date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-06 15:20:00,9.37,9.37,9.36,9.36,71800.0,9.37,9.37,9.36,9.36,71800.0
2015-08-06 15:25:00,9.36,9.37,9.35,9.37,79710.0,9.36,9.37,9.35,9.37,79710.0
2015-08-06 15:30:00,9.36,9.36,9.33,9.33,135880.0,9.36,9.36,9.33,9.33,135880.0
2015-08-06 15:35:00,9.34,9.35,9.33,9.34,102925.0,9.34,9.35,9.33,9.34,102925.0
2015-08-06 15:40:00,9.34,9.34,9.32,9.32,133900.0,9.34,9.34,9.32,9.32,133900.0
2015-08-06 15:45:00,9.32,9.34,9.32,9.33,233755.0,9.32,9.34,9.32,9.33,233755.0
2015-08-06 15:50:00,9.33,9.34,9.32,9.32,426135.0,9.33,9.34,9.32,9.32,426135.0
2015-08-06 15:55:00,9.32,9.33,9.31,9.33,722700.0,9.32,9.33,9.31,9.33,722700.0
2015-08-07 09:30:00,9.32,9.34,9.29,9.33,121830.0,9.32,9.34,9.29,9.33,121830.0
2015-08-07 09:35:00,9.31,9.34,9.28,9.28,35560.0,9.31,9.34,9.28,9.28,35560.0
2015-08-07 09:40:00,9.29,9.36,9.29,9.36,68305.0,9.29,9.36,9.29,9.36,68305.0
2015-08-07 09:45:00,9.35,9.35,9.3,9.31,55925.0,9.35,9.35,9.3,9.31,55925.0
2015-08-07 09:50:00,9.32,9.34,9.3,9.33,76625.0,9.32,9.34,9.3,9.33,76625.0
2015-08-07 09:55:00,9.33,9.34,9.31,9.31,147605.0,9.33,9.34,9.31,9.31,147605.0
2015-08-07 10:00:00,9.31,9.33,9.29,9.32,176355.0,9.31,9.33,9.29,9.32,176355.0
2015-08-07 10:05:00,9.32,9.33,9.31,9.32,127610.0,9.32,9.33,9.31,9.32,127610.0
2015-08-07 10:10:00,9.31,9.32,9.3,9.31,142875.0,9.31,9.32,9.3,9.31,142875.0
2015-08-07 10:15:00,9.31,9.32,9.3,9.31,61715.0,9.31,9.32,9.3,9.31,61715.0
2015-08-07 10:20:00,9.31,9.31,9.3,9.3,19670.0,9.31,9.31,9.3,9.3,19670.0
2015-08-07 10:25:00,9.29,9.3,9.27,9.28,81375.0,9.29,9.3,9.27,9.28,81375.0
2015-08-07 10:30:00,9.28,9.31,9.26,9.31,67280.0,9.28,9.31,9.26,9.31,67280.0
2015-08-07 10:35:00,9.32,9.32,9.31,9.32,86455.0,9.32,9.32,9.31,9.32,86455.0
2015-08-07 10:40:00,9.32,9.32,9.3,9.3,49905.0,9.32,9.32,9.3,9.3,49905.0
2015-08-07 10:45:00,9.31,9.31,9.29,9.3,106980.0,9.31,9.31,9.29,9.3,106980.0
2015-08-07 10:50:00,9.3,9.31,9.28,9.28,71130.0,9.3,9.31,9.28,9.28,71130.0
2015-08-07 10:55:00,9.28,9.31,9.28,9.3,31455.0,9.28,9.31,9.28,9.3,31455.0
2015-08-07 11:00:00,9.3,9.31,9.29,9.3,48815.0,9.3,9.31,9.29,9.3,48815.0
2015-08-07 11:05:00,9.3,9.31,9.3,9.31,81475.0,9.3,9.31,9.3,9.31,81475.0
2015-08-07 11:10:00,9.3,9.3,9.27,9.28,149220.0,9.3,9.3,9.27,9.28,149220.0
2015-08-07 11:15:00,9.28,9.28,9.24,9.24,64655.0,9.28,9.28,9.24,9.24,64655.0
2015-08-07 11:20:00,9.25,9.27,9.25,9.25,63230.0,9.25,9.27,9.25,9.25,63230.0
2015-08-07 11:25:00,9.25,9.26,9.25,9.25,91290.0,9.25,9.26,9.25,9.25,91290.0
2015-08-07 11:30:00,9.25,9.25,9.23,9.23,156485.0,9.25,9.25,9.23,9.23,156485.0
2015-08-07 11:35:00,9.23,9.24,9.21,9.21,120855.0,9.23,9.24,9.21,9.21,120855.0
2015-08-07 11:40:00,9.21,9.24,9.21,9.24,82065.0,9.21,9.24,9.21,9.24,82065.0
2015-08-07 11:45:00,9.24,9.24,9.23,9.23,37140.0,9.24,9.24,9.23,9.23,37140.0
2015-08-07 11:50:00,9.23,9.25,9.23,9.23,93300.0,9.23,9.25,9.23,9.23,93300.0
2015-08-07 11:55:00,9.23,9.25,9.23,9.24,63420.0,9.23,9.25,9.23,9.24,63420.0
2015-08-07 12:00:00,9.25,9.28,9.25,9.27,94300.0,9.25,9.28,9.25,9.27,94300.0
2015-08-07 12:05:00,9.27,9.28,9.27,9.28,57780.0,9.27,9.28,9.27,9.28,57780.0
2015-08-07 12:10:00,9.28,9.28,9.27,9.28,62500.0,9.28,9.28,9.27,9.28,62500.0
2015-08-07 12:15:00,9.28,9.29,9.27,9.29,50365.0,9.28,9.29,9.27,9.29,50365.0
2015-08-07 12:20:00,9.29,9.29,9.28,9.28,40135.0,9.29,9.29,9.28,9.28,40135.0
2015-08-07 12:25:00,9.29,9.3,9.29,9.29,45950.0,9.29,9.3,9.29,9.29,45950.0
2015-08-07 12:30:00,9.29,9.3,9.29,9.3,53255.0,9.29,9.3,9.29,9.3,53255.0
2015-08-07 12:35:00,9.29,9.31,9.29,9.3,51355.0,9.29,9.31,9.29,9.3,51355.0
2015-08-07 12:40:00,9.3,9.3,9.29,9.3,33340.0,9.3,9.3,9.29,9.3,33340.0
2015-08-07 12:45:00,9.3,9.3,9.29,9.29,42155.0,9.3,9.3,9.29,9.29,42155.0
2015-08-07 12:50:00,9.29,9.3,9.29,9.29,33375.0,9.29,9.3,9.29,9.29,33375.0
2015-08-07 12:55:00,9.29,9.3,9.29,9.3,35000.0,9.29,9.3,9.29,9.3,35000.0
2015-08-07 13:00:00,9.29,9.3,9.29,9.29,23065.0,9.29,9.3,9.29,9.29,23065.0
2015-08-07 13:05:00,9.29,9.3,9.29,9.29,20790.0,9.29,9.3,9.29,9.29,20790.0
2015-08-07 13:10:00,9.29,9.3,9.28,9.28,25765.0,9.29,9.3,9.28,9.28,25765.0
2015-08-07 13:15:00,9.28,9.28,9.27,9.28,27430.0,9.28,9.28,9.27,9.28,27430.0
2015-08-07 13:20:00,9.28,9.29,9.28,9.28,30400.0,9.28,9.29,9.28,9.28,30400.0
2015-08-07 13:25:00,9.28,9.28,9.27,9.28,22525.0,9.28,9.28,9.27,9.28,22525.0
2015-08-07 13:30:00,9.28,9.29,9.27,9.28,50000.0,9.28,9.29,9.27,9.28,50000.0
2015-08-07 13:35:00,9.29,9.29,9.27,9.28,45410.0,9.29,9.29,9.27,9.28,45410.0
2015-08-07 13:40:00,9.28,9.28,9.28,9.28,29120.0,9.28,9.28,9.28,9.28,29120.0
2015-08-07 13:45:00,9.28,9.3,9.28,9.3,31000.0,9.28,9.3,9.28,9.3,31000.0
2015-08-07 13:50:00,9.3,9.3,9.28,9.29,40500.0,9.3,9.3,9.28,9.29,40500.0
2015-08-07 13:55:00,9.29,9.29,9.28,9.28,47405.0,9.29,9.29,9.28,9.28,47405.0
2015-08-07 14:00:00,9.28,9.28,9.26,9.26,95985.0,9.28,9.28,9.26,9.26,95985.0
2015-08-07 14:05:00,9.27,9.29,9.26,9.29,29255.0,9.27,9.29,9.26,9.29,29255.0
2015-08-07 14:10:00,9.28,9.29,9.28,9.29,34570.0,9.28,9.29,9.28,9.29,34570.0
2015-08-07 14:15:00,9.29,9.3,9.29,9.29,52885.0,9.29,9.3,9.29,9.29,52885.0
2015-08-07 14:20:00,9.3,9.3,9.29,9.3,50205.0,9.3,9.3,9.29,9.3,50205.0
2015-08-07 14:25:00,9.3,9.31,9.29,9.3,81485.0,9.3,9.31,9.29,9.3,81485.0
2015-08-07 14:30:00,9.3,9.31,9.3,9.31,102405.0,9.3,9.31,9.3,9.31,102405.0
2015-08-07 14:35:00,9.31,9.31,9.31,9.31,125595.0,9.31,9.31,9.31,9.31,125595.0
2015-08-07 14:40:00,9.31,9.31,9.3,9.31,89515.0,9.31,9.31,9.3,9.31,89515.0
2015-08-07 14:45:00,9.31,9.31,9.3,9.31,124975.0,9.31,9.31,9.3,9.31,124975.0
2015-08-07 14:50:00,9.31,9.34,9.31,9.33,144170.0,9.31,9.34,9.31,9.33,144170.0
2015-08-07 14:55:00,9.33,9.33,9.32,9.33,85680.0,9.33,9.33,9.32,9.33,85680.0
2015-08-07 15:00:00,9.33,9.34,9.33,9.34,83990.0,9.33,9.34,9.33,9.34,83990.0
2015-08-07 15:05:00,9.34,9.34,9.32,9.33,86725.0,9.34,9.34,9.32,9.33,86725.0
2015-08-07 15:10:00,9.33,9.33,9.32,9.32,69675.0,9.33,9.33,9.32,9.32,69675.0
2015-08-07 15:15:00,9.32,9.33,9.32,9.33,76560.0,9.32,9.33,9.32,9.33,76560.0
2015-08-07 15:20:00,9.33,9.35,9.33,9.34,93330.0,9.33,9.35,9.33,9.34,93330.0
2015-08-07 15:25:00,9.34,9.38,9.33,9.36,174265.0,9.34,9.38,9.33,9.36,174265.0
2015-08-07 15:30:00,9.36,9.37,9.36,9.36,88380.0,9.36,9.37,9.36,9.36,88380.0
2015-08-07 15:35:00,9.37,9.37,9.35,9.36,113100.0,9.37,9.37,9.35,9.36,113100.0
2015-08-07 15:40:00,9.36,9.37,9.35,9.36,115155.0,9.36,9.37,9.35,9.36,115155.0
2015-08-07 15:45:00,9.36,9.37,9.35,9.35,185640.0,9.36,9.37,9.35,9.35,185640.0
2015-08-07 15:50:00,9.35,9.37,9.35,9.37,198620.0,9.35,9.37,9.35,9.37,198620.0
2015-08-07 15:55:00,9.37,9.38,9.37,9.38,340170.0,9.37,9.38,9.37,9.38,340170.0
2015-08-10 09:30:00,10.06,10.06,9.44,9.53,185310.0,10.06,10.06,9.44,9.53,185310.0
2015-08-10 09:35:00,9.54,9.58,9.51,9.52,54170.0,9.54,9.58,9.51,9.52,54170.0
2015-08-10 09:40:00,9.53,9.57,9.52,9.55,66355.0,9.53,9.57,9.52,9.55,66355.0
2015-08-10 09:45:00,9.56,9.57,9.53,9.55,61320.0,9.56,9.57,9.53,9.55,61320.0
2015-08-10 09:50:00,9.57,9.58,9.54,9.56,129830.0,9.57,9.58,9.54,9.56,129830.0
2015-08-10 09:55:00,9.56,9.57,9.54,9.56,54315.0,9.56,9.57,9.54,9.56,54315.0
2015-08-10 10:00:00,9.56,9.57,9.55,9.56,203625.0,9.56,9.57,9.55,9.56,203625.0
2015-08-10 10:05:00,9.57,9.57,9.54,9.55,118570.0,9.57,9.57,9.54,9.55,118570.0
2015-08-10 10:10:00,9.55,9.57,9.54,9.54,21550.0,9.55,9.57,9.54,9.54,21550.0
2015-08-10 10:15:00,9.55,9.56,9.52,9.53,29125.0,9.55,9.56,9.52,9.53,29125.0
2015-08-10 10:20:00,9.53,9.55,9.52,9.55,36875.0,9.53,9.55,9.52,9.55,36875.0
2015-08-10 10:25:00,9.55,9.57,9.54,9.54,146945.0,9.55,9.57,9.54,9.54,146945.0
2015-08-10 10:30:00,9.53,9.53,9.5,9.51,115775.0,9.53,9.53,9.5,9.51,115775.0
2015-08-10 10:35:00,9.51,9.51,9.47,9.48,50170.0,9.51,9.51,9.47,9.48,50170.0
2015-08-10 10:40:00,9.48,9.49,9.47,9.49,46725.0,9.48,9.49,9.47,9.49,46725.0
2015-08-10 10:45:00,9.49,9.51,9.48,9.51,63260.0,9.49,9.51,9.48,9.51,63260.0
2015-08-10 10:50:00,9.51,9.51,9.49,9.49,187630.0,9.51,9.51,9.49,9.49,187630.0
2015-08-10 10:55:00,9.49,9.53,9.48,9.52,202740.0,9.49,9.53,9.48,9.52,202740.0
2015-08-10 11:00:00,9.52,9.52,9.5,9.51,24985.0,9.52,9.52,9.5,9.51,24985.0
2015-08-10 11:05:00,9.51,9.52,9.51,9.52,16485.0,9.51,9.52,9.51,9.52,16485.0
2015-08-10 11:10:00,9.52,9.52,9.5,9.51,10500.0,9.52,9.52,9.5,9.51,10500.0
2015-08-10 11:15:00,9.5,9.52,9.5,9.52,12500.0,9.5,9.52,9.5,9.52,12500.0
2015-08-10 11:20:00,9.52,9.54,9.52,9.54,42135.0,9.52,9.54,9.52,9.54,42135.0
2015-08-10 11:25:00,9.55,9.55,9.53,9.54,33525.0,9.55,9.55,9.53,9.54,33525.0
2015-08-10 11:30:00,9.55,9.56,9.54,9.55,71500.0,9.55,9.56,9.54,9.55,71500.0
2015-08-10 11:35:00,9.56,9.56,9.54,9.54,26830.0,9.56,9.56,9.54,9.54,26830.0
2015-08-10 11:40:00,9.54,9.54,9.53,9.54,38145.0,9.54,9.54,9.53,9.54,38145.0
2015-08-10 11:45:00,9.54,9.55,9.54,9.55,16255.0,9.54,9.55,9.54,9.55,16255.0
2015-08-10 11:50:00,9.55,9.56,9.55,9.56,27105.0,9.55,9.56,9.55,9.56,27105.0
2015-08-10 11:55:00,9.55,9.56,9.55,9.55,36650.0,9.55,9.56,9.55,9.55,36650.0
2015-08-10 12:00:00,9.55,9.55,9.54,9.54,20955.0,9.55,9.55,9.54,9.54,20955.0
2015-08-10 12:05:00,9.55,9.55,9.53,9.53,24465.0,9.55,9.55,9.53,9.53,24465.0
2015-08-10 12:10:00,9.54,9.54,9.53,9.54,11420.0,9.54,9.54,9.53,9.54,11420.0
2015-08-10 12:15:00,9.54,9.54,9.53,9.54,20480.0,9.54,9.54,9.53,9.54,20480.0
2015-08-10 12:20:00,9.54,9.55,9.54,9.55,22020.0,9.54,9.55,9.54,9.55,22020.0
2015-08-10 12:25:00,9.55,9.57,9.55,9.56,17240.0,9.55,9.57,9.55,9.56,17240.0
2015-08-10 12:30:00,9.56,9.57,9.56,9.56,31820.0,9.56,9.57,9.56,9.56,31820.0
2015-08-10 12:35:00,9.56,9.56,9.55,9.56,29570.0,9.56,9.56,9.55,9.56,29570.0
2015-08-10 12:40:00,9.56,9.56,9.55,9.55,8280.0,9.56,9.56,9.55,9.55,8280.0
2015-08-10 12:45:00,9.55,9.56,9.55,9.56,14980.0,9.55,9.56,9.55,9.56,14980.0
2015-08-10 12:50:00,9.56,9.56,9.54,9.54,16930.0,9.56,9.56,9.54,9.54,16930.0
2015-08-10 12:55:00,9.54,9.55,9.53,9.54,36160.0,9.54,9.55,9.53,9.54,36160.0
2015-08-10 13:00:00,9.54,9.54,9.53,9.53,33500.0,9.54,9.54,9.53,9.53,33500.0
2015-08-10 13:05:00,9.53,9.54,9.52,9.53,35440.0,9.53,9.54,9.52,9.53,35440.0
2015-08-10 13:10:00,9.54,9.54,9.53,9.54,21000.0,9.54,9.54,9.53,9.54,21000.0
2015-08-10 13:15:00,9.53,9.54,9.53,9.54,41500.0,9.53,9.54,9.53,9.54,41500.0
2015-08-10 13:20:00,9.53,9.57,9.53,9.55,44395.0,9.53,9.57,9.53,9.55,44395.0
2015-08-10 13:25:00,9.55,9.55,9.53,9.54,23500.0,9.55,9.55,9.53,9.54,23500.0
2015-08-10 13:30:00,9.54,9.55,9.54,9.55,25600.0,9.54,9.55,9.54,9.55,25600.0
2015-08-10 13:35:00,9.55,9.56,9.54,9.55,23500.0,9.55,9.56,9.54,9.55,23500.0
2015-08-10 13:40:00,9.55,9.57,9.55,9.56,21365.0,9.55,9.57,9.55,9.56,21365.0
2015-08-10 13:45:00,9.56,9.56,9.55,9.55,31995.0,9.56,9.56,9.55,9.55,31995.0
2015-08-10 13:50:00,9.55,9.55,9.55,9.55,12605.0,9.55,9.55,9.55,9.55,12605.0
2015-08-10 13:55:00,9.55,9.55,9.55,9.55,35595.0,9.55,9.55,9.55,9.55,35595.0
2015-08-10 14:00:00,9.55,9.55,9.54,9.54,60750.0,9.55,9.55,9.54,9.54,60750.0
2015-08-10 14:05:00,9.54,9.55,9.54,9.54,9065.0,9.54,9.55,9.54,9.54,9065.0
2015-08-10 14:10:00,9.54,9.54,9.53,9.53,18800.0,9.54,9.54,9.53,9.53,18800.0
2015-08-10 14:15:00,9.54,9.55,9.54,9.54,86600.0,9.54,9.55,9.54,9.54,86600.0
2015-08-10 14:20:00,9.54,9.55,9.53,9.54,182375.0,9.54,9.55,9.53,9.54,182375.0
2015-08-10 14:25:00,9.54,9.55,9.54,9.54,13250.0,9.54,9.55,9.54,9.54,13250.0
2015-08-10 14:30:00,9.54,9.55,9.54,9.55,11810.0,9.54,9.55,9.54,9.55,11810.0
2015-08-10 14:35:00,9.54,9.55,9.53,9.54,65415.0,9.54,9.55,9.53,9.54,65415.0
2015-08-10 14:40:00,9.54,9.55,9.53,9.54,19035.0,9.54,9.55,9.53,9.54,19035.0
2015-08-10 14:45:00,9.54,9.54,9.52,9.52,53165.0,9.54,9.54,9.52,9.52,53165.0
2015-08-10 14:50:00,9.52,9.52,9.5,9.51,36120.0,9.52,9.52,9.5,9.51,36120.0
2015-08-10 14:55:00,9.51,9.52,9.51,9.51,41040.0,9.51,9.52,9.51,9.51,41040.0
2015-08-10 15:00:00,9.52,9.53,9.52,9.52,21315.0,9.52,9.53,9.52,9.52,21315.0
2015-08-10 15:05:00,9.53,9.54,9.53,9.53,54615.0,9.53,9.54,9.53,9.53,54615.0
2015-08-10 15:10:00,9.53,9.54,9.52,9.52,47480.0,9.53,9.54,9.52,9.52,47480.0
2015-08-10 15:15:00,9.52,9.53,9.51,9.52,16500.0,9.52,9.53,9.51,9.52,16500.0
2015-08-10 15:20:00,9.51,9.53,9.51,9.51,29500.0,9.51,9.53,9.51,9.51,29500.0
2015-08-10 15:25:00,9.52,9.52,9.5,9.5,45250.0,9.52,9.52,9.5,9.5,45250.0
2015-08-10 15:30:00,9.5,9.52,9.5,9.51,52420.0,9.5,9.52,9.5,9.51,52420.0
2015-08-10 15:35:00,9.51,9.52,9.5,9.51,55915.0,9.51,9.52,9.5,9.51,55915.0
2015-08-10 15:40:00,9.51,9.51,9.51,9.51,54315.0,9.51,9.51,9.51,9.51,54315.0
2015-08-10 15:45:00,9.51,9.52,9.5,9.51,112905.0,9.51,9.52,9.5,9.51,112905.0
2015-08-10 15:50:00,9.51,9.52,9.5,9.5,175030.0,9.51,9.52,9.5,9.5,175030.0
2015-08-10 15:55:00,9.5,9.51,9.5,9.51,198190.0,9.5,9.51,9.5,9.51,198190.0
2015-08-11 09:30:00,9.42,9.48,9.4,9.46,81120.0,9.42,9.48,9.4,9.46,81120.0
2015-08-11 09:35:00,9.46,9.49,9.44,9.48,52310.0,9.46,9.49,9.44,9.48,52310.0
2015-08-11 09:40:00,9.48,9.52,9.44,9.51,48130.0,9.48,9.52,9.44,9.51,48130.0
2015-08-11 09:45:00,9.53,9.54,9.48,9.52,37715.0,9.53,9.54,9.48,9.52,37715.0
2015-08-11 09:50:00,9.54,9.54,9.46,9.46,63065.0,9.54,9.54,9.46,9.46,63065.0
2015-08-11 09:55:00,9.47,9.48,9.43,9.47,54100.0,9.47,9.48,9.43,9.47,54100.0
2015-08-11 10:00:00,9.47,9.49,9.43,9.43,34825.0,9.47,9.49,9.43,9.43,34825.0
2015-08-11 10:05:00,9.43,9.45,9.43,9.45,36715.0,9.43,9.45,9.43,9.45,36715.0
2015-08-11 10:10:00,9.44,9.47,9.43,9.47,22040.0,9.44,9.47,9.43,9.47,22040.0
2015-08-11 10:15:00,9.48,9.5,9.46,9.5,22350.0,9.48,9.5,9.46,9.5,22350.0
2015-08-11 10:20:00,9.5,9.51,9.5,9.51,16605.0,9.5,9.51,9.5,9.51,16605.0
2015-08-11 10:25:00,9.51,9.52,9.49,9.49,31370.0,9.51,9.52,9.49,9.49,31370.0
2015-08-11 10:30:00,9.49,9.51,9.48,9.51,26940.0,9.49,9.51,9.48,9.51,26940.0
2015-08-11 10:35:00,9.51,9.52,9.47,9.48,31500.0,9.51,9.52,9.47,9.48,31500.0
2015-08-11 10:40:00,9.48,9.51,9.48,9.5,18010.0,9.48,9.51,9.48,9.5,18010.0
2015-08-11 10:45:00,9.5,9.52,9.5,9.51,17345.0,9.5,9.52,9.5,9.51,17345.0
2015-08-11 10:50:00,9.51,9.52,9.49,9.52,33275.0,9.51,9.52,9.49,9.52,33275.0
2015-08-11 10:55:00,9.52,9.53,9.5,9.51,38025.0,9.52,9.53,9.5,9.51,38025.0
2015-08-11 11:00:00,9.5,9.5,9.47,9.47,49800.0,9.5,9.5,9.47,9.47,49800.0
2015-08-11 11:05:00,9.47,9.47,9.45,9.46,26350.0,9.47,9.47,9.45,9.46,26350.0
2015-08-11 11:10:00,9.46,9.47,9.45,9.47,23000.0,9.46,9.47,9.45,9.47,23000.0
2015-08-11 11:15:00,9.47,9.47,9.42,9.42,45905.0,9.47,9.47,9.42,9.42,45905.0
2015-08-11 11:20:00,9.42,9.42,9.39,9.41,100700.0,9.42,9.42,9.39,9.41,100700.0
2015-08-11 11:25:00,9.41,9.42,9.4,9.41,80545.0,9.41,9.42,9.4,9.41,80545.0
2015-08-11 11:30:00,9.41,9.42,9.41,9.42,39635.0,9.41,9.42,9.41,9.42,39635.0
2015-08-11 11:35:00,9.43,9.43,9.41,9.42,68420.0,9.43,9.43,9.41,9.42,68420.0
2015-08-11 11:40:00,9.42,9.43,9.41,9.41,25035.0,9.42,9.43,9.41,9.41,25035.0
2015-08-11 11:45:00,9.42,9.43,9.4,9.4,37590.0,9.42,9.43,9.4,9.4,37590.0
2015-08-11 11:50:00,9.39,9.41,9.39,9.4,24620.0,9.39,9.41,9.39,9.4,24620.0
2015-08-11 11:55:00,9.39,9.4,9.38,9.4,36725.0,9.39,9.4,9.38,9.4,36725.0
2015-08-11 12:00:00,9.4,9.4,9.38,9.38,11250.0,9.4,9.4,9.38,9.38,11250.0
2015-08-11 12:05:00,9.39,9.4,9.38,9.4,19000.0,9.39,9.4,9.38,9.4,19000.0
2015-08-11 12:10:00,9.4,9.41,9.4,9.4,27500.0,9.4,9.41,9.4,9.4,27500.0
2015-08-11 12:15:00,9.41,9.42,9.39,9.4,28000.0,9.41,9.42,9.39,9.4,28000.0
2015-08-11 12:20:00,9.39,9.39,9.38,9.38,35595.0,9.39,9.39,9.38,9.38,35595.0
2015-08-11 12:25:00,9.38,9.4,9.38,9.39,19750.0,9.38,9.4,9.38,9.39,19750.0
2015-08-11 12:30:00,9.39,9.41,9.39,9.41,22090.0,9.39,9.41,9.39,9.41,22090.0
2015-08-11 12:35:00,9.41,9.41,9.4,9.41,31030.0,9.41,9.41,9.4,9.41,31030.0
2015-08-11 12:40:00,9.4,9.4,9.39,9.39,42000.0,9.4,9.4,9.39,9.39,42000.0
2015-08-11 12:45:00,9.39,9.41,9.39,9.4,38160.0,9.39,9.41,9.39,9.4,38160.0
2015-08-11 12:50:00,9.4,9.4,9.39,9.39,252250.0,9.4,9.4,9.39,9.39,252250.0
2015-08-11 12:55:00,9.39,9.39,9.37,9.38,20000.0,9.39,9.39,9.37,9.38,20000.0
2015-08-11 13:00:00,9.38,9.4,9.38,9.39,32825.0,9.38,9.4,9.38,9.39,32825.0
2015-08-11 13:05:00,9.39,9.39,9.36,9.37,31000.0,9.39,9.39,9.36,9.37,31000.0
2015-08-11 13:10:00,9.37,9.37,9.36,9.37,90725.0,9.37,9.37,9.36,9.37,90725.0
2015-08-11 13:15:00,9.37,9.37,9.36,9.36,32545.0,9.37,9.37,9.36,9.36,32545.0
2015-08-11 13:20:00,9.35,9.36,9.35,9.35,24500.0,9.35,9.36,9.35,9.35,24500.0
2015-08-11 13:25:00,9.35,9.36,9.35,9.36,29100.0,9.35,9.36,9.35,9.36,29100.0
2015-08-11 13:30:00,9.36,9.37,9.36,9.36,24850.0,9.36,9.37,9.36,9.36,24850.0
2015-08-11 13:35:00,9.36,9.39,9.36,9.39,49900.0,9.36,9.39,9.36,9.39,49900.0
2015-08-11 13:40:00,9.39,9.4,9.39,9.39,52690.0,9.39,9.4,9.39,9.39,52690.0
2015-08-11 13:45:00,9.39,9.4,9.39,9.39,28405.0,9.39,9.4,9.39,9.39,28405.0
2015-08-11 13:50:00,9.4,9.4,9.37,9.37,12295.0,9.4,9.4,9.37,9.37,12295.0
2015-08-11 13:55:00,9.37,9.37,9.35,9.35,28285.0,9.37,9.37,9.35,9.35,28285.0
2015-08-11 14:00:00,9.34,9.35,9.33,9.33,78210.0,9.34,9.35,9.33,9.33,78210.0
2015-08-11 14:05:00,9.33,9.36,9.33,9.35,34955.0,9.33,9.36,9.33,9.35,34955.0
2015-08-11 14:10:00,9.35,9.36,9.32,9.32,25510.0,9.35,9.36,9.32,9.32,25510.0
2015-08-11 14:15:00,9.32,9.33,9.3,9.31,46060.0,9.32,9.33,9.3,9.31,46060.0
2015-08-11 14:20:00,9.31,9.31,9.3,9.31,65925.0,9.31,9.31,9.3,9.31,65925.0
2015-08-11 14:25:00,9.31,9.34,9.3,9.34,93260.0,9.31,9.34,9.3,9.34,93260.0
2015-08-11 14:30:00,9.33,9.33,9.32,9.32,21835.0,9.33,9.33,9.32,9.32,21835.0
2015-08-11 14:35:00,9.33,9.35,9.33,9.34,22265.0,9.33,9.35,9.33,9.34,22265.0
2015-08-11 14:40:00,9.34,9.35,9.34,9.35,19235.0,9.34,9.35,9.34,9.35,19235.0
2015-08-11 14:45:00,9.35,9.35,9.33,9.33,30740.0,9.35,9.35,9.33,9.33,30740.0
2015-08-11 14:50:00,9.33,9.33,9.31,9.33,50960.0,9.33,9.33,9.31,9.33,50960.0
2015-08-11 14:55:00,9.34,9.36,9.33,9.35,65015.0,9.34,9.36,9.33,9.35,65015.0
2015-08-11 15:00:00,9.35,9.35,9.34,9.34,31195.0,9.35,9.35,9.34,9.34,31195.0
2015-08-11 15:05:00,9.34,9.36,9.34,9.34,52025.0,9.34,9.36,9.34,9.34,52025.0
2015-08-11 15:10:00,9.34,9.37,9.34,9.37,38300.0,9.34,9.37,9.34,9.37,38300.0
2015-08-11 15:15:00,9.38,9.39,9.37,9.39,91865.0,9.38,9.39,9.37,9.39,91865.0
2015-08-11 15:20:00,9.39,9.4,9.38,9.39,70090.0,9.39,9.4,9.38,9.39,70090.0
2015-08-11 15:25:00,9.4,9.41,9.39,9.39,75300.0,9.4,9.41,9.39,9.39,75300.0
2015-08-11 15:30:00,9.39,9.4,9.38,9.38,123875.0,9.39,9.4,9.38,9.38,123875.0
2015-08-11 15:35:00,9.38,9.4,9.37,9.38,158060.0,9.38,9.4,9.37,9.38,158060.0
2015-08-11 15:40:00,9.38,9.4,9.38,9.4,111710.0,9.38,9.4,9.38,9.4,111710.0
2015-08-11 15:45:00,9.39,9.4,9.38,9.39,158835.0,9.39,9.4,9.38,9.39,158835.0
2015-08-11 15:50:00,9.39,9.4,9.38,9.39,281690.0,9.39,9.4,9.38,9.39,281690.0
2015-08-11 15:55:00,9.39,9.39,9.38,9.38,245175.0,9.39,9.39,9.38,9.38,245175.0
2015-08-12 09:30:00,9.32,9.38,9.29,9.35,187670.0,9.32,9.38,9.29,9.35,187670.0
2015-08-12 09:35:00,9.34,9.36,9.28,9.33,237290.0,9.34,9.36,9.28,9.33,237290.0
2015-08-12 09:40:00,9.33,9.36,9.32,9.32,125285.0,9.33,9.36,9.32,9.32,125285.0
2015-08-12 09:45:00,9.32,9.36,9.3,9.3,85485.0,9.32,9.36,9.3,9.3,85485.0
2015-08-12 09:50:00,9.31,9.32,9.28,9.32,53250.0,9.31,9.32,9.28,9.32,53250.0
2015-08-12 09:55:00,9.31,9.33,9.29,9.31,79520.0,9.31,9.33,9.29,9.31,79520.0
2015-08-12 10:00:00,9.32,9.32,9.28,9.3,133665.0,9.32,9.32,9.28,9.3,133665.0
2015-08-12 10:05:00,9.3,9.3,9.26,9.29,164195.0,9.3,9.3,9.26,9.29,164195.0
2015-08-12 10:10:00,9.29,9.3,9.27,9.28,258255.0,9.29,9.3,9.27,9.28,258255.0
2015-08-12 10:15:00,9.28,9.28,9.25,9.25,228140.0,9.28,9.28,9.25,9.25,228140.0
2015-08-12 10:20:00,9.25,9.26,9.15,9.17,332230.0,9.25,9.26,9.15,9.17,332230.0
2015-08-12 10:25:00,9.17,9.18,9.14,9.18,171085.0,9.17,9.18,9.14,9.18,171085.0
2015-08-12 10:30:00,9.16,9.2,9.16,9.19,99045.0,9.16,9.2,9.16,9.19,99045.0
2015-08-12 10:35:00,9.19,9.19,9.15,9.17,121935.0,9.19,9.19,9.15,9.17,121935.0
2015-08-12 10:40:00,9.16,9.17,9.11,9.12,171305.0,9.16,9.17,9.11,9.12,171305.0
2015-08-12 10:45:00,9.12,9.12,9.06,9.08,299130.0,9.12,9.12,9.06,9.08,299130.0
2015-08-12 10:50:00,9.08,9.1,9.03,9.03,318220.0,9.08,9.1,9.03,9.03,318220.0
2015-08-12 10:55:00,9.03,9.06,9.01,9.05,239705.0,9.03,9.06,9.01,9.05,239705.0
2015-08-12 11:00:00,9.06,9.1,9.05,9.09,125485.0,9.06,9.1,9.05,9.09,125485.0
2015-08-12 11:05:00,9.09,9.12,9.08,9.12,132775.0,9.09,9.12,9.08,9.12,132775.0
2015-08-12 11:10:00,9.12,9.16,9.12,9.16,124785.0,9.12,9.16,9.12,9.16,124785.0
2015-08-12 11:15:00,9.16,9.2,9.16,9.19,120215.0,9.16,9.2,9.16,9.19,120215.0
2015-08-12 11:20:00,9.2,9.2,9.18,9.19,75550.0,9.2,9.2,9.18,9.19,75550.0
2015-08-12 11:25:00,9.19,9.2,9.17,9.18,151200.0,9.19,9.2,9.17,9.18,151200.0
2015-08-12 11:30:00,9.18,9.18,9.16,9.18,116365.0,9.18,9.18,9.16,9.18,116365.0
2015-08-12 11:35:00,9.18,9.18,9.15,9.16,126425.0,9.18,9.18,9.15,9.16,126425.0
2015-08-12 11:40:00,9.17,9.18,9.14,9.14,68460.0,9.17,9.18,9.14,9.14,68460.0
2015-08-12 11:45:00,9.14,9.14,9.1,9.1,279050.0,9.14,9.14,9.1,9.1,279050.0
2015-08-12 11:50:00,9.1,9.1,9.08,9.09,110185.0,9.1,9.1,9.08,9.09,110185.0
2015-08-12 11:55:00,9.09,9.09,9.07,9.08,91155.0,9.09,9.09,9.07,9.08,91155.0
2015-08-12 12:00:00,9.08,9.09,9.07,9.08,65815.0,9.08,9.09,9.07,9.08,65815.0
2015-08-12 12:05:00,9.08,9.1,9.08,9.09,67195.0,9.08,9.1,9.08,9.09,67195.0
2015-08-12 12:10:00,9.09,9.09,9.09,9.09,61570.0,9.09,9.09,9.09,9.09,61570.0
2015-08-12 12:15:00,9.09,9.11,9.09,9.11,124995.0,9.09,9.11,9.09,9.11,124995.0
2015-08-12 12:20:00,9.11,9.11,9.1,9.1,53385.0,9.11,9.11,9.1,9.1,53385.0
2015-08-12 12:25:00,9.1,9.11,9.1,9.11,45005.0,9.1,9.11,9.1,9.11,45005.0
2015-08-12 12:30:00,9.12,9.15,9.11,9.15,85160.0,9.12,9.15,9.11,9.15,85160.0
2015-08-12 12:35:00,9.15,9.16,9.15,9.16,25505.0,9.15,9.16,9.15,9.16,25505.0
2015-08-12 12:40:00,9.16,9.16,9.15,9.15,58880.0,9.16,9.16,9.15,9.15,58880.0
2015-08-12 12:45:00,9.15,9.15,9.14,9.14,46235.0,9.15,9.15,9.14,9.14,46235.0
2015-08-12 12:50:00,9.14,9.15,9.14,9.15,95945.0,9.14,9.15,9.14,9.15,95945.0
2015-08-12 12:55:00,9.15,9.15,9.13,9.14,44075.0,9.15,9.15,9.13,9.14,44075.0
2015-08-12 13:00:00,9.14,9.17,9.13,9.17,58655.0,9.14,9.17,9.13,9.17,58655.0
2015-08-12 13:05:00,9.17,9.18,9.16,9.16,67725.0,9.17,9.18,9.16,9.16,67725.0
2015-08-12 13:10:00,9.16,9.16,9.13,9.14,180120.0,9.16,9.16,9.13,9.14,180120.0
2015-08-12 13:15:00,9.14,9.16,9.13,9.15,98130.0,9.14,9.16,9.13,9.15,98130.0
2015-08-12 13:20:00,9.15,9.16,9.15,9.16,113655.0,9.15,9.16,9.15,9.16,113655.0
2015-08-12 13:25:00,9.16,9.18,9.16,9.16,26465.0,9.16,9.18,9.16,9.16,26465.0
2015-08-12 13:30:00,9.16,9.17,9.15,9.16,66595.0,9.16,9.17,9.15,9.16,66595.0
2015-08-12 13:35:00,9.16,9.16,9.15,9.16,119265.0,9.16,9.16,9.15,9.16,119265.0
2015-08-12 13:40:00,9.15,9.18,9.15,9.18,157975.0,9.15,9.18,9.15,9.18,157975.0
2015-08-12 13:45:00,9.18,9.21,9.18,9.21,103125.0,9.18,9.21,9.18,9.21,103125.0
2015-08-12 13:50:00,9.21,9.24,9.21,9.24,48820.0,9.21,9.24,9.21,9.24,48820.0
2015-08-12 13:55:00,9.24,9.25,9.23,9.24,54780.0,9.24,9.25,9.23,9.24,54780.0
2015-08-12 14:00:00,9.24,9.25,9.21,9.21,56250.0,9.24,9.25,9.21,9.21,56250.0
2015-08-12 14:05:00,9.21,9.24,9.21,9.24,60435.0,9.21,9.24,9.21,9.24,60435.0
2015-08-12 14:10:00,9.24,9.25,9.24,9.25,40410.0,9.24,9.25,9.24,9.25,40410.0
2015-08-12 14:15:00,9.25,9.25,9.24,9.24,138915.0,9.25,9.25,9.24,9.24,138915.0
2015-08-12 14:20:00,9.24,9.24,9.21,9.22,50725.0,9.24,9.24,9.21,9.22,50725.0
2015-08-12 14:25:00,9.22,9.23,9.19,9.2,69630.0,9.22,9.23,9.19,9.2,69630.0
2015-08-12 14:30:00,9.2,9.21,9.18,9.19,116515.0,9.2,9.21,9.18,9.19,116515.0
2015-08-12 14:35:00,9.19,9.21,9.19,9.21,89740.0,9.19,9.21,9.19,9.21,89740.0
2015-08-12 14:40:00,9.21,9.24,9.2,9.23,151815.0,9.21,9.24,9.2,9.23,151815.0
2015-08-12 14:45:00,9.23,9.24,9.21,9.23,116775.0,9.23,9.24,9.21,9.23,116775.0
2015-08-12 14:50:00,9.24,9.25,9.22,9.25,68040.0,9.24,9.25,9.22,9.25,68040.0
2015-08-12 14:55:00,9.25,9.26,9.23,9.26,141670.0,9.25,9.26,9.23,9.26,141670.0
2015-08-12 15:00:00,9.25,9.26,9.25,9.25,162170.0,9.25,9.26,9.25,9.25,162170.0
2015-08-12 15:05:00,9.25,9.29,9.25,9.29,114680.0,9.25,9.29,9.25,9.29,114680.0
2015-08-12 15:10:00,9.28,9.28,9.26,9.26,87105.0,9.28,9.28,9.26,9.26,87105.0
2015-08-12 15:15:00,9.26,9.28,9.25,9.28,107115.0,9.26,9.28,9.25,9.28,107115.0
2015-08-12 15:20:00,9.28,9.29,9.28,9.28,89740.0,9.28,9.29,9.28,9.28,89740.0
2015-08-12 15:25:00,9.28,9.29,9.28,9.28,101445.0,9.28,9.29,9.28,9.28,101445.0
2015-08-12 15:30:00,9.28,9.31,9.28,9.31,155845.0,9.28,9.31,9.28,9.31,155845.0
2015-08-12 15:35:00,9.31,9.31,9.28,9.28,126305.0,9.31,9.31,9.28,9.28,126305.0
2015-08-12 15:40:00,9.28,9.3,9.28,9.29,165930.0,9.28,9.3,9.28,9.29,165930.0
2015-08-12 15:45:00,9.29,9.29,9.28,9.29,164015.0,9.29,9.29,9.28,9.29,164015.0
2015-08-12 15:50:00,9.29,9.31,9.28,9.3,240930.0,9.29,9.31,9.28,9.3,240930.0
2015-08-12 15:55:00,9.3,9.3,9.29,9.29,404125.0,9.3,9.3,9.29,9.29,404125.0
2015-08-13 09:30:00,9.31,9.31,9.25,9.3,135955.0,9.31,9.31,9.25,9.3,135955.0
2015-08-13 09:35:00,9.3,9.35,9.29,9.33,39750.0,9.3,9.35,9.29,9.33,39750.0
2015-08-13 09:40:00,9.32,9.32,9.29,9.29,47210.0,9.32,9.32,9.29,9.29,47210.0
2015-08-13 09:45:00,9.29,9.29,9.24,9.24,32280.0,9.29,9.29,9.24,9.24,32280.0
2015-08-13 09:50:00,9.24,9.28,9.24,9.27,17260.0,9.24,9.28,9.24,9.27,17260.0
2015-08-13 09:55:00,9.28,9.29,9.27,9.28,20160.0,9.28,9.29,9.27,9.28,20160.0
2015-08-13 10:00:00,9.28,9.29,9.26,9.27,28245.0,9.28,9.29,9.26,9.27,28245.0
2015-08-13 10:05:00,9.27,9.29,9.25,9.27,262700.0,9.27,9.29,9.25,9.27,262700.0
2015-08-13 10:10:00,9.28,9.28,9.25,9.25,111205.0,9.28,9.28,9.25,9.25,111205.0
2015-08-13 10:15:00,9.25,9.26,9.23,9.26,22085.0,9.25,9.26,9.23,9.26,22085.0
2015-08-13 10:20:00,9.26,9.28,9.26,9.28,33580.0,9.26,9.28,9.26,9.28,33580.0
2015-08-13 10:25:00,9.27,9.3,9.27,9.3,34685.0,9.27,9.3,9.27,9.3,34685.0
2015-08-13 10:30:00,9.29,9.3,9.28,9.3,28000.0,9.29,9.3,9.28,9.3,28000.0
2015-08-13 10:35:00,9.31,9.34,9.31,9.34,20275.0,9.31,9.34,9.31,9.34,20275.0
2015-08-13 10:40:00,9.34,9.36,9.34,9.35,29265.0,9.34,9.36,9.34,9.35,29265.0
2015-08-13 10:45:00,9.35,9.35,9.33,9.35,51385.0,9.35,9.35,9.33,9.35,51385.0
2015-08-13 10:50:00,9.35,9.38,9.35,9.38,109360.0,9.35,9.38,9.35,9.38,109360.0
2015-08-13 10:55:00,9.39,9.4,9.36,9.36,49500.0,9.39,9.4,9.36,9.36,49500.0
2015-08-13 11:00:00,9.36,9.36,9.34,9.34,20155.0,9.36,9.36,9.34,9.34,20155.0
2015-08-13 11:05:00,9.34,9.34,9.31,9.32,33000.0,9.34,9.34,9.31,9.32,33000.0
2015-08-13 11:10:00,9.31,9.31,9.28,9.31,60770.0,9.31,9.31,9.28,9.31,60770.0
2015-08-13 11:15:00,9.31,9.34,9.31,9.33,33255.0,9.31,9.34,9.31,9.33,33255.0
2015-08-13 11:20:00,9.34,9.35,9.33,9.35,80830.0,9.34,9.35,9.33,9.35,80830.0
2015-08-13 11:25:00,9.34,9.35,9.34,9.34,62165.0,9.34,9.35,9.34,9.34,62165.0
2015-08-13 11:30:00,9.35,9.37,9.35,9.36,38720.0,9.35,9.37,9.35,9.36,38720.0
2015-08-13 11:35:00,9.36,9.37,9.35,9.35,30630.0,9.36,9.37,9.35,9.35,30630.0
2015-08-13 11:40:00,9.35,9.37,9.35,9.36,25715.0,9.35,9.37,9.35,9.36,25715.0
2015-08-13 11:45:00,9.36,9.38,9.36,9.38,6435.0,9.36,9.38,9.36,9.38,6435.0
2015-08-13 11:50:00,9.38,9.38,9.37,9.38,35110.0,9.38,9.38,9.37,9.38,35110.0
2015-08-13 11:55:00,9.38,9.39,9.37,9.38,54235.0,9.38,9.39,9.37,9.38,54235.0
2015-08-13 12:00:00,9.37,9.39,9.37,9.39,33015.0,9.37,9.39,9.37,9.39,33015.0
2015-08-13 12:05:00,9.39,9.39,9.37,9.37,110085.0,9.39,9.39,9.37,9.37,110085.0
2015-08-13 12:10:00,9.37,9.38,9.37,9.38,29500.0,9.37,9.38,9.37,9.38,29500.0
2015-08-13 12:15:00,9.37,9.38,9.37,9.37,20275.0,9.37,9.38,9.37,9.37,20275.0
2015-08-13 12:20:00,9.37,9.37,9.36,9.36,10330.0,9.37,9.37,9.36,9.36,10330.0
2015-08-13 12:25:00,9.36,9.38,9.36,9.37,29000.0,9.36,9.38,9.36,9.37,29000.0
2015-08-13 12:30:00,9.37,9.39,9.37,9.39,24500.0,9.37,9.39,9.37,9.39,24500.0
2015-08-13 12:35:00,9.38,9.39,9.38,9.38,29120.0,9.38,9.39,9.38,9.38,29120.0
2015-08-13 12:40:00,9.38,9.38,9.36,9.37,58415.0,9.38,9.38,9.36,9.37,58415.0
2015-08-13 12:45:00,9.37,9.38,9.37,9.38,21175.0,9.37,9.38,9.37,9.38,21175.0
2015-08-13 12:50:00,9.38,9.38,9.37,9.38,26310.0,9.38,9.38,9.37,9.38,26310.0
2015-08-13 12:55:00,9.38,9.39,9.37,9.37,69995.0,9.38,9.39,9.37,9.37,69995.0
2015-08-13 13:00:00,9.37,9.38,9.37,9.37,21880.0,9.37,9.38,9.37,9.37,21880.0
2015-08-13 13:05:00,9.37,9.39,9.37,9.39,33780.0,9.37,9.39,9.37,9.39,33780.0
2015-08-13 13:10:00,9.38,9.39,9.38,9.38,39885.0,9.38,9.39,9.38,9.38,39885.0
2015-08-13 13:15:00,9.38,9.38,9.35,9.35,19460.0,9.38,9.38,9.35,9.35,19460.0
2015-08-13 13:20:00,9.36,9.37,9.35,9.36,27240.0,9.36,9.37,9.35,9.36,27240.0
2015-08-13 13:25:00,9.37,9.38,9.37,9.37,32000.0,9.37,9.38,9.37,9.37,32000.0
2015-08-13 13:30:00,9.37,9.38,9.36,9.36,26535.0,9.37,9.38,9.36,9.36,26535.0
2015-08-13 13:35:00,9.36,9.37,9.36,9.37,10150.0,9.36,9.37,9.36,9.37,10150.0
2015-08-13 13:40:00,9.37,9.37,9.36,9.36,21500.0,9.37,9.37,9.36,9.36,21500.0
2015-08-13 13:45:00,9.36,9.36,9.34,9.35,31275.0,9.36,9.36,9.34,9.35,31275.0
2015-08-13 13:50:00,9.35,9.35,9.33,9.34,33605.0,9.35,9.35,9.33,9.34,33605.0
2015-08-13 13:55:00,9.34,9.34,9.33,9.33,39500.0,9.34,9.34,9.33,9.33,39500.0
2015-08-13 14:00:00,9.33,9.34,9.33,9.33,66915.0,9.33,9.34,9.33,9.33,66915.0
2015-08-13 14:05:00,9.33,9.33,9.33,9.33,67870.0,9.33,9.33,9.33,9.33,67870.0
2015-08-13 14:10:00,9.33,9.33,9.33,9.33,49970.0,9.33,9.33,9.33,9.33,49970.0
2015-08-13 14:15:00,9.33,9.34,9.33,9.34,62030.0,9.33,9.34,9.33,9.34,62030.0
2015-08-13 14:20:00,9.34,9.34,9.33,9.33,47960.0,9.34,9.34,9.33,9.33,47960.0
2015-08-13 14:25:00,9.34,9.34,9.32,9.33,37000.0,9.34,9.34,9.32,9.33,37000.0
2015-08-13 14:30:00,9.32,9.34,9.32,9.34,28000.0,9.32,9.34,9.32,9.34,28000.0
2015-08-13 14:35:00,9.34,9.35,9.33,9.33,41465.0,9.34,9.35,9.33,9.33,41465.0
2015-08-13 14:40:00,9.33,9.34,9.33,9.34,32500.0,9.33,9.34,9.33,9.34,32500.0
2015-08-13 14:45:00,9.34,9.34,9.33,9.34,52625.0,9.34,9.34,9.33,9.34,52625.0
2015-08-13 14:50:00,9.34,9.34,9.34,9.34,141510.0,9.34,9.34,9.34,9.34,141510.0
2015-08-13 14:55:00,9.33,9.34,9.33,9.33,52000.0,9.33,9.34,9.33,9.33,52000.0
2015-08-13 15:00:00,9.33,9.33,9.32,9.32,46555.0,9.33,9.33,9.32,9.32,46555.0
2015-08-13 15:05:00,9.33,9.33,9.32,9.32,34280.0,9.33,9.33,9.32,9.32,34280.0
2015-08-13 15:10:00,9.32,9.33,9.32,9.33,27500.0,9.32,9.33,9.32,9.33,27500.0
2015-08-13 15:15:00,9.33,9.33,9.32,9.32,40045.0,9.33,9.33,9.32,9.32,40045.0
2015-08-13 15:20:00,9.32,9.32,9.31,9.31,44000.0,9.32,9.32,9.31,9.31,44000.0
2015-08-13 15:25:00,9.31,9.31,9.3,9.3,35645.0,9.31,9.31,9.3,9.3,35645.0
2015-08-13 15:30:00,9.3,9.3,9.29,9.29,44515.0,9.3,9.3,9.29,9.29,44515.0
2015-08-13 15:35:00,9.29,9.29,9.28,9.29,40570.0,9.29,9.29,9.28,9.29,40570.0
2015-08-13 15:40:00,9.29,9.3,9.28,9.29,54055.0,9.29,9.3,9.28,9.29,54055.0
2015-08-13 15:45:00,9.29,9.3,9.29,9.29,51325.0,9.29,9.3,9.29,9.29,51325.0
2015-08-13 15:50:00,9.3,9.31,9.29,9.3,120435.0,9.3,9.31,9.29,9.3,120435.0
2015-08-13 15:55:00,9.3,9.31,9.3,9.3,179365.0,9.3,9.31,9.3,9.3,179365.0
2015-08-14 09:30:00,9.25,9.3,9.22,9.22,113105.0,9.25,9.3,9.22,9.22,113105.0
2015-08-14 09:35:00,9.22,9.31,9.21,9.25,65520.0,9.22,9.31,9.21,9.25,65520.0
2015-08-14 09:40:00,9.24,9.27,9.22,9.26,44485.0,9.24,9.27,9.22,9.26,44485.0
2015-08-14 09:45:00,9.24,9.26,9.23,9.25,66560.0,9.24,9.26,9.23,9.25,66560.0
2015-08-14 09:50:00,9.26,9.29,9.26,9.29,62950.0,9.26,9.29,9.26,9.29,62950.0
2015-08-14 09:55:00,9.28,9.29,9.26,9.26,32500.0,9.28,9.29,9.26,9.26,32500.0
2015-08-14 10:00:00,9.26,9.28,9.25,9.27,64550.0,9.26,9.28,9.25,9.27,64550.0
2015-08-14 10:05:00,9.27,9.27,9.25,9.26,66200.0,9.27,9.27,9.25,9.26,66200.0
2015-08-14 10:10:00,9.26,9.27,9.24,9.25,58630.0,9.26,9.27,9.24,9.25,58630.0
2015-08-14 10:15:00,9.24,9.27,9.24,9.25,50095.0,9.24,9.27,9.24,9.25,50095.0
2015-08-14 10:20:00,9.25,9.28,9.24,9.27,137870.0,9.25,9.28,9.24,9.27,137870.0
2015-08-14 10:25:00,9.27,9.27,9.24,9.25,23520.0,9.27,9.27,9.24,9.25,23520.0
2015-08-14 10:30:00,9.25,9.27,9.25,9.26,14000.0,9.25,9.27,9.25,9.26,14000.0
2015-08-14 10:35:00,9.26,9.3,9.26,9.29,61115.0,9.26,9.3,9.26,9.29,61115.0
2015-08-14 10:40:00,9.29,9.29,9.26,9.26,25075.0,9.29,9.29,9.26,9.26,25075.0
2015-08-14 10:45:00,9.26,9.26,9.24,9.24,31750.0,9.26,9.26,9.24,9.24,31750.0
2015-08-14 10:50:00,9.25,9.26,9.25,9.26,38165.0,9.25,9.26,9.25,9.26,38165.0
2015-08-14 10:55:00,9.27,9.27,9.26,9.26,42250.0,9.27,9.27,9.26,9.26,42250.0
2015-08-14 11:00:00,9.25,9.27,9.25,9.26,26400.0,9.25,9.27,9.25,9.26,26400.0
2015-08-14 11:05:00,9.26,9.26,9.24,9.24,36075.0,9.26,9.26,9.24,9.24,36075.0
2015-08-14 11:10:00,9.24,9.25,9.24,9.24,47590.0,9.24,9.25,9.24,9.24,47590.0
2015-08-14 11:15:00,9.24,9.24,9.22,9.24,42850.0,9.24,9.24,9.22,9.24,42850.0
2015-08-14 11:20:00,9.23,9.24,9.23,9.24,48595.0,9.23,9.24,9.23,9.24,48595.0
2015-08-14 11:25:00,9.24,9.24,9.23,9.24,22500.0,9.24,9.24,9.23,9.24,22500.0
2015-08-14 11:30:00,9.24,9.24,9.23,9.24,48400.0,9.24,9.24,9.23,9.24,48400.0
2015-08-14 11:35:00,9.24,9.26,9.23,9.26,52515.0,9.24,9.26,9.23,9.26,52515.0
2015-08-14 11:40:00,9.26,9.28,9.26,9.27,52045.0,9.26,9.28,9.26,9.27,52045.0
2015-08-14 11:45:00,9.27,9.28,9.27,9.27,55015.0,9.27,9.28,9.27,9.27,55015.0
2015-08-14 11:50:00,9.27,9.28,9.26,9.27,69250.0,9.27,9.28,9.26,9.27,69250.0
2015-08-14 11:55:00,9.27,9.28,9.26,9.28,73640.0,9.27,9.28,9.26,9.28,73640.0
2015-08-14 12:00:00,9.28,9.28,9.26,9.27,44615.0,9.28,9.28,9.26,9.27,44615.0
2015-08-14 12:05:00,9.27,9.27,9.26,9.27,36115.0,9.27,9.27,9.26,9.27,36115.0
2015-08-14 12:10:00,9.27,9.27,9.25,9.25,42395.0,9.27,9.27,9.25,9.25,42395.0
2015-08-14 12:15:00,9.25,9.27,9.25,9.27,27145.0,9.25,9.27,9.25,9.27,27145.0
2015-08-14 12:20:00,9.27,9.27,9.26,9.26,41245.0,9.27,9.27,9.26,9.26,41245.0
2015-08-14 12:25:00,9.26,9.27,9.26,9.26,48255.0,9.26,9.27,9.26,9.26,48255.0
2015-08-14 12:30:00,9.26,9.26,9.26,9.26,49010.0,9.26,9.26,9.26,9.26,49010.0
2015-08-14 12:35:00,9.26,9.27,9.26,9.26,44925.0,9.26,9.27,9.26,9.26,44925.0
2015-08-14 12:40:00,9.26,9.27,9.25,9.27,46500.0,9.26,9.27,9.25,9.27,46500.0
2015-08-14 12:45:00,9.27,9.27,9.25,9.26,30645.0,9.27,9.27,9.25,9.26,30645.0
2015-08-14 12:50:00,9.26,9.26,9.25,9.25,43890.0,9.26,9.26,9.25,9.25,43890.0
2015-08-14 12:55:00,9.25,9.26,9.25,9.26,34155.0,9.25,9.26,9.25,9.26,34155.0
2015-08-14 13:00:00,9.26,9.26,9.25,9.26,36075.0,9.26,9.26,9.25,9.26,36075.0
2015-08-14 13:05:00,9.26,9.27,9.25,9.26,37110.0,9.26,9.27,9.25,9.26,37110.0
2015-08-14 13:10:00,9.26,9.28,9.26,9.28,29000.0,9.26,9.28,9.26,9.28,29000.0
2015-08-14 13:15:00,9.27,9.29,9.27,9.28,52880.0,9.27,9.29,9.27,9.28,52880.0
2015-08-14 13:20:00,9.28,9.29,9.27,9.28,85340.0,9.28,9.29,9.27,9.28,85340.0
2015-08-14 13:25:00,9.28,9.29,9.28,9.28,66460.0,9.28,9.29,9.28,9.28,66460.0
2015-08-14 13:30:00,9.28,9.3,9.28,9.29,63530.0,9.28,9.3,9.28,9.29,63530.0
2015-08-14 13:35:00,9.29,9.29,9.29,9.29,13200.0,9.29,9.29,9.29,9.29,13200.0
2015-08-14 13:40:00,9.29,9.29,9.28,9.28,49000.0,9.29,9.29,9.28,9.28,49000.0
2015-08-14 13:45:00,9.27,9.27,9.26,9.26,68050.0,9.27,9.27,9.26,9.26,68050.0
2015-08-14 13:50:00,9.27,9.27,9.27,9.27,60075.0,9.27,9.27,9.27,9.27,60075.0
2015-08-14 13:55:00,9.28,9.28,9.26,9.27,40270.0,9.28,9.28,9.26,9.27,40270.0
2015-08-14 14:00:00,9.27,9.29,9.27,9.29,46185.0,9.27,9.29,9.27,9.29,46185.0
2015-08-14 14:05:00,9.3,9.3,9.29,9.29,54825.0,9.3,9.3,9.29,9.29,54825.0
2015-08-14 14:10:00,9.29,9.3,9.29,9.3,96055.0,9.29,9.3,9.29,9.3,96055.0
2015-08-14 14:15:00,9.29,9.3,9.29,9.29,38500.0,9.29,9.3,9.29,9.29,38500.0
2015-08-14 14:20:00,9.29,9.31,9.29,9.3,85625.0,9.29,9.31,9.29,9.3,85625.0
2015-08-14 14:25:00,9.31,9.31,9.3,9.31,51485.0,9.31,9.31,9.3,9.31,51485.0
2015-08-14 14:30:00,9.31,9.33,9.3,9.32,62340.0,9.31,9.33,9.3,9.32,62340.0
2015-08-14 14:35:00,9.32,9.33,9.32,9.33,84695.0,9.32,9.33,9.32,9.33,84695.0
2015-08-14 14:40:00,9.33,9.35,9.33,9.33,72750.0,9.33,9.35,9.33,9.33,72750.0
2015-08-14 14:45:00,9.33,9.33,9.32,9.32,61375.0,9.33,9.33,9.32,9.32,61375.0
2015-08-14 14:50:00,9.32,9.33,9.31,9.32,39920.0,9.32,9.33,9.31,9.32,39920.0
2015-08-14 14:55:00,9.32,9.32,9.31,9.31,42215.0,9.32,9.32,9.31,9.31,42215.0
2015-08-14 15:00:00,9.31,9.33,9.31,9.33,67500.0,9.31,9.33,9.31,9.33,67500.0
2015-08-14 15:05:00,9.32,9.33,9.32,9.33,36340.0,9.32,9.33,9.32,9.33,36340.0
2015-08-14 15:10:00,9.33,9.33,9.32,9.33,41430.0,9.33,9.33,9.32,9.33,41430.0
2015-08-14 15:15:00,9.33,9.35,9.33,9.34,91020.0,9.33,9.35,9.33,9.34,91020.0
2015-08-14 15:20:00,9.35,9.35,9.34,9.35,113005.0,9.35,9.35,9.34,9.35,113005.0
2015-08-14 15:25:00,9.35,9.35,9.34,9.34,51100.0,9.35,9.35,9.34,9.34,51100.0
2015-08-14 15:30:00,9.34,9.34,9.33,9.33,74950.0,9.34,9.34,9.33,9.33,74950.0
2015-08-14 15:35:00,9.33,9.34,9.33,9.34,62500.0,9.33,9.34,9.33,9.34,62500.0
2015-08-14 15:40:00,9.34,9.34,9.33,9.34,67730.0,9.34,9.34,9.33,9.34,67730.0
2015-08-14 15:45:00,9.34,9.35,9.33,9.34,190265.0,9.34,9.35,9.33,9.34,190265.0
2015-08-14 15:50:00,9.35,9.35,9.34,9.35,217775.0,9.35,9.35,9.34,9.35,217775.0
2015-08-14 15:55:00,9.35,9.35,9.34,9.34,357820.0,9.35,9.35,9.34,9.34,357820.0
2015-08-17 09:30:00,9.3,9.33,9.26,9.27,112995.0,9.3,9.33,9.26,9.27,112995.0
2015-08-17 09:35:00,9.26,9.3,9.24,9.3,10500.0,9.26,9.3,9.24,9.3,10500.0
2015-08-17 09:40:00,9.29,9.36,9.28,9.34,55000.0,9.29,9.36,9.28,9.34,55000.0
2015-08-17 09:45:00,9.34,9.34,9.31,9.32,66930.0,9.34,9.34,9.31,9.32,66930.0
2015-08-17 09:50:00,9.33,9.35,9.32,9.35,35365.0,9.33,9.35,9.32,9.35,35365.0
2015-08-17 09:55:00,9.34,9.38,9.34,9.38,43440.0,9.34,9.38,9.34,9.38,43440.0
2015-08-17 10:00:00,9.36,9.37,9.31,9.33,71750.0,9.36,9.37,9.31,9.33,71750.0
2015-08-17 10:05:00,9.33,9.35,9.33,9.34,32265.0,9.33,9.35,9.33,9.34,32265.0
2015-08-17 10:10:00,9.33,9.35,9.32,9.35,45000.0,9.33,9.35,9.32,9.35,45000.0
2015-08-17 10:15:00,9.35,9.42,9.35,9.42,69650.0,9.35,9.42,9.35,9.42,69650.0
2015-08-17 10:20:00,9.42,9.43,9.4,9.41,75915.0,9.42,9.43,9.4,9.41,75915.0
2015-08-17 10:25:00,9.41,9.41,9.39,9.39,27000.0,9.41,9.41,9.39,9.39,27000.0
2015-08-17 10:30:00,9.39,9.4,9.38,9.4,40125.0,9.39,9.4,9.38,9.4,40125.0
2015-08-17 10:35:00,9.39,9.39,9.36,9.38,32000.0,9.39,9.39,9.36,9.38,32000.0
2015-08-17 10:40:00,9.38,9.4,9.38,9.4,47270.0,9.38,9.4,9.38,9.4,47270.0
2015-08-17 10:45:00,9.41,9.44,9.41,9.43,82845.0,9.41,9.44,9.41,9.43,82845.0
2015-08-17 10:50:00,9.43,9.45,9.43,9.45,79655.0,9.43,9.45,9.43,9.45,79655.0
2015-08-17 10:55:00,9.45,9.47,9.45,9.46,85610.0,9.45,9.47,9.45,9.46,85610.0
2015-08-17 11:00:00,9.46,9.46,9.44,9.44,38240.0,9.46,9.46,9.44,9.44,38240.0
2015-08-17 11:05:00,9.44,9.47,9.44,9.46,33785.0,9.44,9.47,9.44,9.46,33785.0
2015-08-17 11:10:00,9.47,9.47,9.47,9.47,34670.0,9.47,9.47,9.47,9.47,34670.0
2015-08-17 11:15:00,9.47,9.47,9.43,9.43,26240.0,9.47,9.47,9.43,9.43,26240.0
2015-08-17 11:20:00,9.43,9.43,9.42,9.43,41280.0,9.43,9.43,9.42,9.43,41280.0
2015-08-17 11:25:00,9.42,9.43,9.42,9.43,20300.0,9.42,9.43,9.42,9.43,20300.0
2015-08-17 11:30:00,9.43,9.43,9.41,9.41,48360.0,9.43,9.43,9.41,9.41,48360.0
2015-08-17 11:35:00,9.42,9.44,9.42,9.43,15500.0,9.42,9.44,9.42,9.43,15500.0
2015-08-17 11:40:00,9.43,9.43,9.41,9.41,19185.0,9.43,9.43,9.41,9.41,19185.0
2015-08-17 11:45:00,9.41,9.43,9.41,9.43,29875.0,9.41,9.43,9.41,9.43,29875.0
2015-08-17 11:50:00,9.43,9.45,9.42,9.42,31560.0,9.43,9.45,9.42,9.42,31560.0
2015-08-17 11:55:00,9.42,9.44,9.42,9.44,25215.0,9.42,9.44,9.42,9.44,25215.0
2015-08-17 12:00:00,9.44,9.46,9.44,9.46,28820.0,9.44,9.46,9.44,9.46,28820.0
2015-08-17 12:05:00,9.46,9.47,9.46,9.47,25715.0,9.46,9.47,9.46,9.47,25715.0
2015-08-17 12:10:00,9.47,9.48,9.47,9.47,63965.0,9.47,9.48,9.47,9.47,63965.0
2015-08-17 12:15:00,9.46,9.47,9.45,9.45,37520.0,9.46,9.47,9.45,9.45,37520.0
2015-08-17 12:20:00,9.45,9.47,9.45,9.47,39340.0,9.45,9.47,9.45,9.47,39340.0
2015-08-17 12:25:00,9.47,9.49,9.47,9.48,58110.0,9.47,9.49,9.47,9.48,58110.0
2015-08-17 12:30:00,9.48,9.49,9.48,9.49,66845.0,9.48,9.49,9.48,9.49,66845.0
2015-08-17 12:35:00,9.49,9.51,9.49,9.51,152845.0,9.49,9.51,9.49,9.51,152845.0
2015-08-17 12:40:00,9.51,9.51,9.5,9.51,63250.0,9.51,9.51,9.5,9.51,63250.0
2015-08-17 12:45:00,9.51,9.53,9.51,9.53,52810.0,9.51,9.53,9.51,9.53,52810.0
2015-08-17 12:50:00,9.53,9.54,9.52,9.54,41455.0,9.53,9.54,9.52,9.54,41455.0
2015-08-17 12:55:00,9.54,9.54,9.53,9.54,33475.0,9.54,9.54,9.53,9.54,33475.0
2015-08-17 13:00:00,9.54,9.55,9.53,9.55,54115.0,9.54,9.55,9.53,9.55,54115.0
2015-08-17 13:05:00,9.55,9.56,9.54,9.56,51085.0,9.55,9.56,9.54,9.56,51085.0
2015-08-17 13:10:00,9.56,9.56,9.55,9.56,32500.0,9.56,9.56,9.55,9.56,32500.0
2015-08-17 13:15:00,9.56,9.56,9.53,9.54,81790.0,9.56,9.56,9.53,9.54,81790.0
2015-08-17 13:20:00,9.54,9.56,9.54,9.56,35190.0,9.54,9.56,9.54,9.56,35190.0
2015-08-17 13:25:00,9.56,9.57,9.55,9.57,26400.0,9.56,9.57,9.55,9.57,26400.0
2015-08-17 13:30:00,9.57,9.58,9.55,9.55,62400.0,9.57,9.58,9.55,9.55,62400.0
2015-08-17 13:35:00,9.55,9.56,9.53,9.54,40065.0,9.55,9.56,9.53,9.54,40065.0
2015-08-17 13:40:00,9.54,9.54,9.51,9.51,66755.0,9.54,9.54,9.51,9.51,66755.0
2015-08-17 13:45:00,9.51,9.52,9.5,9.5,38230.0,9.51,9.52,9.5,9.5,38230.0
2015-08-17 13:50:00,9.5,9.51,9.5,9.5,22000.0,9.5,9.51,9.5,9.5,22000.0
2015-08-17 13:55:00,9.51,9.51,9.5,9.51,54115.0,9.51,9.51,9.5,9.51,54115.0
2015-08-17 14:00:00,9.51,9.51,9.5,9.5,41935.0,9.51,9.51,9.5,9.5,41935.0
2015-08-17 14:05:00,9.5,9.51,9.49,9.49,54245.0,9.5,9.51,9.49,9.49,54245.0
2015-08-17 14:10:00,9.49,9.52,9.49,9.52,51220.0,9.49,9.52,9.49,9.52,51220.0
2015-08-17 14:15:00,9.52,9.53,9.52,9.53,80600.0,9.52,9.53,9.52,9.53,80600.0
2015-08-17 14:20:00,9.53,9.53,9.52,9.52,10660.0,9.53,9.53,9.52,9.52,10660.0
2015-08-17 14:25:00,9.52,9.53,9.49,9.5,190885.0,9.52,9.53,9.49,9.5,190885.0
2015-08-17 14:30:00,9.5,9.51,9.49,9.49,140600.0,9.5,9.51,9.49,9.49,140600.0
2015-08-17 14:35:00,9.49,9.49,9.49,9.49,26465.0,9.49,9.49,9.49,9.49,26465.0
2015-08-17 14:40:00,9.49,9.5,9.49,9.49,102335.0,9.49,9.5,9.49,9.49,102335.0
2015-08-17 14:45:00,9.49,9.51,9.49,9.51,39255.0,9.49,9.51,9.49,9.51,39255.0
2015-08-17 14:50:00,9.51,9.52,9.51,9.52,57465.0,9.51,9.52,9.51,9.52,57465.0
2015-08-17 14:55:00,9.52,9.54,9.52,9.54,47490.0,9.52,9.54,9.52,9.54,47490.0
2015-08-17 15:00:00,9.54,9.56,9.54,9.56,61930.0,9.54,9.56,9.54,9.56,61930.0
2015-08-17 15:05:00,9.55,9.55,9.54,9.54,73655.0,9.55,9.55,9.54,9.54,73655.0
2015-08-17 15:10:00,9.54,9.54,9.52,9.52,86655.0,9.54,9.54,9.52,9.52,86655.0
2015-08-17 15:15:00,9.52,9.53,9.52,9.52,98650.0,9.52,9.53,9.52,9.52,98650.0
2015-08-17 15:20:00,9.52,9.55,9.52,9.55,199065.0,9.52,9.55,9.52,9.55,199065.0
2015-08-17 15:25:00,9.55,9.55,9.52,9.52,64375.0,9.55,9.55,9.52,9.52,64375.0
2015-08-17 15:30:00,9.52,9.54,9.52,9.54,192345.0,9.52,9.54,9.52,9.54,192345.0
2015-08-17 15:35:00,9.54,9.55,9.54,9.55,127345.0,9.54,9.55,9.54,9.55,127345.0
2015-08-17 15:40:00,9.55,9.56,9.55,9.55,147220.0,9.55,9.56,9.55,9.55,147220.0
2015-08-17 15:45:00,9.55,9.56,9.55,9.56,182960.0,9.55,9.56,9.55,9.56,182960.0
2015-08-17 15:50:00,9.56,9.56,9.55,9.56,268715.0,9.56,9.56,9.55,9.56,268715.0
2015-08-17 15:55:00,9.56,9.57,9.55,9.57,448210.0,9.56,9.57,9.55,9.57,448210.0
2015-08-18 09:30:00,9.6,9.6,9.51,9.58,122485.0,9.6,9.6,9.51,9.58,122485.0
2015-08-18 09:35:00,9.59,9.6,9.53,9.6,30480.0,9.59,9.6,9.53,9.6,30480.0
2015-08-18 09:40:00,9.59,9.59,9.53,9.58,65500.0,9.59,9.59,9.53,9.58,65500.0
2015-08-18 09:45:00,9.56,9.57,9.55,9.56,34850.0,9.56,9.57,9.55,9.56,34850.0
2015-08-18 09:50:00,9.56,9.56,9.53,9.55,35340.0,9.56,9.56,9.53,9.55,35340.0
2015-08-18 09:55:00,9.53,9.55,9.52,9.52,69875.0,9.53,9.55,9.52,9.52,69875.0
2015-08-18 10:00:00,9.52,9.52,9.47,9.51,115315.0,9.52,9.52,9.47,9.51,115315.0
2015-08-18 10:05:00,9.51,9.51,9.48,9.49,24475.0,9.51,9.51,9.48,9.49,24475.0
2015-08-18 10:10:00,9.48,9.5,9.48,9.49,40025.0,9.48,9.5,9.48,9.49,40025.0
2015-08-18 10:15:00,9.49,9.5,9.47,9.49,28500.0,9.49,9.5,9.47,9.49,28500.0
2015-08-18 10:20:00,9.5,9.53,9.5,9.52,17840.0,9.5,9.53,9.5,9.52,17840.0
2015-08-18 10:25:00,9.52,9.52,9.48,9.49,27000.0,9.52,9.52,9.48,9.49,27000.0
2015-08-18 10:30:00,9.48,9.51,9.48,9.51,15365.0,9.48,9.51,9.48,9.51,15365.0
2015-08-18 10:35:00,9.51,9.51,9.47,9.48,31950.0,9.51,9.51,9.47,9.48,31950.0
2015-08-18 10:40:00,9.48,9.49,9.47,9.47,14540.0,9.48,9.49,9.47,9.47,14540.0
2015-08-18 10:45:00,9.48,9.49,9.47,9.48,38930.0,9.48,9.49,9.47,9.48,38930.0
2015-08-18 10:50:00,9.48,9.5,9.47,9.5,17740.0,9.48,9.5,9.47,9.5,17740.0
2015-08-18 10:55:00,9.5,9.53,9.5,9.53,24910.0,9.5,9.53,9.5,9.53,24910.0
2015-08-18 11:00:00,9.54,9.54,9.51,9.51,25000.0,9.54,9.54,9.51,9.51,25000.0
2015-08-18 11:05:00,9.51,9.51,9.5,9.51,42500.0,9.51,9.51,9.5,9.51,42500.0
2015-08-18 11:10:00,9.5,9.5,9.49,9.5,48500.0,9.5,9.5,9.49,9.5,48500.0
2015-08-18 11:15:00,9.5,9.51,9.5,9.51,53750.0,9.5,9.51,9.5,9.51,53750.0
2015-08-18 11:20:00,9.51,9.53,9.51,9.52,126210.0,9.51,9.53,9.51,9.52,126210.0
2015-08-18 11:25:00,9.52,9.53,9.51,9.52,54490.0,9.52,9.53,9.51,9.52,54490.0
2015-08-18 11:30:00,9.52,9.53,9.52,9.53,78465.0,9.52,9.53,9.52,9.53,78465.0
2015-08-18 11:35:00,9.53,9.54,9.53,9.53,58500.0,9.53,9.54,9.53,9.53,58500.0
2015-08-18 11:40:00,9.52,9.54,9.52,9.53,32685.0,9.52,9.54,9.52,9.53,32685.0
2015-08-18 11:45:00,9.53,9.53,9.52,9.53,16805.0,9.53,9.53,9.52,9.53,16805.0
2015-08-18 11:50:00,9.53,9.53,9.52,9.53,17275.0,9.53,9.53,9.52,9.53,17275.0
2015-08-18 11:55:00,9.53,9.54,9.53,9.54,35915.0,9.53,9.54,9.53,9.54,35915.0
2015-08-18 12:00:00,9.54,9.55,9.54,9.54,27370.0,9.54,9.55,9.54,9.54,27370.0
2015-08-18 12:05:00,9.54,9.56,9.54,9.56,17000.0,9.54,9.56,9.54,9.56,17000.0
2015-08-18 12:10:00,9.57,9.57,9.56,9.57,19585.0,9.57,9.57,9.56,9.57,19585.0
2015-08-18 12:15:00,9.57,9.57,9.54,9.54,24560.0,9.57,9.57,9.54,9.54,24560.0
2015-08-18 12:20:00,9.54,9.55,9.54,9.55,17680.0,9.54,9.55,9.54,9.55,17680.0
2015-08-18 12:25:00,9.55,9.57,9.55,9.57,61290.0,9.55,9.57,9.55,9.57,61290.0
2015-08-18 12:30:00,9.57,9.58,9.57,9.58,71405.0,9.57,9.58,9.57,9.58,71405.0
2015-08-18 12:35:00,9.58,9.58,9.57,9.58,31250.0,9.58,9.58,9.57,9.58,31250.0
2015-08-18 12:40:00,9.58,9.58,9.57,9.58,53595.0,9.58,9.58,9.57,9.58,53595.0
2015-08-18 12:45:00,9.57,9.58,9.56,9.57,45000.0,9.57,9.58,9.56,9.57,45000.0
2015-08-18 12:50:00,9.57,9.57,9.56,9.57,22215.0,9.57,9.57,9.56,9.57,22215.0
2015-08-18 12:55:00,9.57,9.57,9.55,9.56,25540.0,9.57,9.57,9.55,9.56,25540.0
2015-08-18 13:00:00,9.55,9.55,9.54,9.55,42190.0,9.55,9.55,9.54,9.55,42190.0
2015-08-18 13:05:00,9.55,9.56,9.54,9.56,62490.0,9.55,9.56,9.54,9.56,62490.0
2015-08-18 13:10:00,9.56,9.56,9.55,9.55,44665.0,9.56,9.56,9.55,9.55,44665.0
2015-08-18 13:15:00,9.55,9.56,9.55,9.56,37310.0,9.55,9.56,9.55,9.56,37310.0
2015-08-18 13:20:00,9.56,9.57,9.55,9.56,41970.0,9.56,9.57,9.55,9.56,41970.0
2015-08-18 13:25:00,9.56,9.57,9.56,9.57,29855.0,9.56,9.57,9.56,9.57,29855.0
2015-08-18 13:30:00,9.57,9.58,9.57,9.57,43715.0,9.57,9.58,9.57,9.57,43715.0
2015-08-18 13:35:00,9.58,9.58,9.57,9.58,44860.0,9.58,9.58,9.57,9.58,44860.0
2015-08-18 13:40:00,9.57,9.59,9.57,9.58,47865.0,9.57,9.59,9.57,9.58,47865.0
2015-08-18 13:45:00,9.58,9.58,9.54,9.56,165710.0,9.58,9.58,9.54,9.56,165710.0
2015-08-18 13:50:00,9.56,9.57,9.53,9.57,205925.0,9.56,9.57,9.53,9.57,205925.0
2015-08-18 13:55:00,9.56,9.57,9.56,9.57,76805.0,9.56,9.57,9.56,9.57,76805.0
2015-08-18 14:00:00,9.57,9.57,9.56,9.57,138245.0,9.57,9.57,9.56,9.57,138245.0
2015-08-18 14:05:00,9.57,9.57,9.55,9.55,36015.0,9.57,9.57,9.55,9.55,36015.0
2015-08-18 14:10:00,9.55,9.57,9.55,9.57,42670.0,9.55,9.57,9.55,9.57,42670.0
2015-08-18 14:15:00,9.57,9.58,9.57,9.57,63585.0,9.57,9.58,9.57,9.57,63585.0
2015-08-18 14:20:00,9.57,9.58,9.57,9.57,144555.0,9.57,9.58,9.57,9.57,144555.0
2015-08-18 14:25:00,9.57,9.58,9.57,9.57,21980.0,9.57,9.58,9.57,9.57,21980.0
2015-08-18 14:30:00,9.57,9.57,9.55,9.55,16675.0,9.57,9.57,9.55,9.55,16675.0
2015-08-18 14:35:00,9.55,9.57,9.55,9.57,45075.0,9.55,9.57,9.55,9.57,45075.0
2015-08-18 14:40:00,9.57,9.57,9.55,9.55,27930.0,9.57,9.57,9.55,9.55,27930.0
2015-08-18 14:45:00,9.55,9.57,9.55,9.56,32750.0,9.55,9.57,9.55,9.56,32750.0
2015-08-18 14:50:00,9.56,9.57,9.56,9.57,36280.0,9.56,9.57,9.56,9.57,36280.0
2015-08-18 14:55:00,9.57,9.57,9.56,9.56,43000.0,9.57,9.57,9.56,9.56,43000.0
2015-08-18 15:00:00,9.55,9.56,9.55,9.55,150470.0,9.55,9.56,9.55,9.55,150470.0
2015-08-18 15:05:00,9.55,9.55,9.54,9.54,26470.0,9.55,9.55,9.54,9.54,26470.0
2015-08-18 15:10:00,9.54,9.55,9.54,9.54,51695.0,9.54,9.55,9.54,9.54,51695.0
2015-08-18 15:15:00,9.54,9.54,9.52,9.52,66670.0,9.54,9.54,9.52,9.52,66670.0
2015-08-18 15:20:00,9.52,9.53,9.51,9.51,103850.0,9.52,9.53,9.51,9.51,103850.0
2015-08-18 15:25:00,9.51,9.52,9.51,9.52,88035.0,9.51,9.52,9.51,9.52,88035.0
2015-08-18 15:30:00,9.52,9.54,9.52,9.54,109425.0,9.52,9.54,9.52,9.54,109425.0
2015-08-18 15:35:00,9.53,9.56,9.53,9.54,61260.0,9.53,9.56,9.53,9.54,61260.0
2015-08-18 15:40:00,9.54,9.55,9.54,9.54,76265.0,9.54,9.55,9.54,9.54,76265.0
2015-08-18 15:45:00,9.54,9.55,9.54,9.54,70340.0,9.54,9.55,9.54,9.54,70340.0
2015-08-18 15:50:00,9.54,9.55,9.54,9.55,225875.0,9.54,9.55,9.54,9.55,225875.0
2015-08-18 15:55:00,9.55,9.56,9.54,9.55,542430.0,9.55,9.56,9.54,9.55,542430.0
2015-08-19 09:30:00,9.51,9.51,9.4,9.42,171880.0,9.51,9.51,9.4,9.42,171880.0
2015-08-19 09:35:00,9.41,9.42,9.35,9.39,114225.0,9.41,9.42,9.35,9.39,114225.0
2015-08-19 09:40:00,9.39,9.42,9.39,9.41,35405.0,9.39,9.42,9.39,9.41,35405.0
2015-08-19 09:45:00,9.41,9.42,9.38,9.39,39475.0,9.41,9.42,9.38,9.39,39475.0
2015-08-19 09:50:00,9.39,9.4,9.36,9.39,31795.0,9.39,9.4,9.36,9.39,31795.0
2015-08-19 09:55:00,9.39,9.42,9.38,9.39,59100.0,9.39,9.42,9.38,9.39,59100.0
2015-08-19 10:00:00,9.39,9.43,9.38,9.42,40315.0,9.39,9.43,9.38,9.42,40315.0
2015-08-19 10:05:00,9.42,9.46,9.42,9.46,37845.0,9.42,9.46,9.42,9.46,37845.0
2015-08-19 10:10:00,9.46,9.48,9.46,9.47,77590.0,9.46,9.48,9.46,9.47,77590.0
2015-08-19 10:15:00,9.47,9.48,9.46,9.48,71530.0,9.47,9.48,9.46,9.48,71530.0
2015-08-19 10:20:00,9.47,9.51,9.47,9.5,41690.0,9.47,9.51,9.47,9.5,41690.0
2015-08-19 10:25:00,9.5,9.53,9.49,9.53,36235.0,9.5,9.53,9.49,9.53,36235.0
2015-08-19 10:30:00,9.53,9.53,9.51,9.53,57580.0,9.53,9.53,9.51,9.53,57580.0
2015-08-19 10:35:00,9.53,9.53,9.5,9.51,87650.0,9.53,9.53,9.5,9.51,87650.0
2015-08-19 10:40:00,9.51,9.52,9.48,9.48,41255.0,9.51,9.52,9.48,9.48,41255.0
2015-08-19 10:45:00,9.48,9.49,9.46,9.47,61580.0,9.48,9.49,9.46,9.47,61580.0
2015-08-19 10:50:00,9.48,9.48,9.45,9.46,22125.0,9.48,9.48,9.45,9.46,22125.0
2015-08-19 10:55:00,9.45,9.46,9.43,9.46,42425.0,9.45,9.46,9.43,9.46,42425.0
2015-08-19 11:00:00,9.47,9.5,9.47,9.48,41660.0,9.47,9.5,9.47,9.48,41660.0
2015-08-19 11:05:00,9.48,9.48,9.45,9.45,23045.0,9.48,9.48,9.45,9.45,23045.0
2015-08-19 11:10:00,9.46,9.48,9.46,9.47,19315.0,9.46,9.48,9.46,9.47,19315.0
2015-08-19 11:15:00,9.47,9.48,9.46,9.47,28260.0,9.47,9.48,9.46,9.47,28260.0
2015-08-19 11:20:00,9.47,9.48,9.46,9.47,46805.0,9.47,9.48,9.46,9.47,46805.0
2015-08-19 11:25:00,9.46,9.46,9.44,9.45,56125.0,9.46,9.46,9.44,9.45,56125.0
2015-08-19 11:30:00,9.45,9.47,9.45,9.47,24500.0,9.45,9.47,9.45,9.47,24500.0
2015-08-19 11:35:00,9.46,9.47,9.46,9.47,24025.0,9.46,9.47,9.46,9.47,24025.0
2015-08-19 11:40:00,9.47,9.48,9.46,9.47,23900.0,9.47,9.48,9.46,9.47,23900.0
2015-08-19 11:45:00,9.46,9.48,9.45,9.45,40695.0,9.46,9.48,9.45,9.45,40695.0
2015-08-19 11:50:00,9.45,9.46,9.45,9.46,57780.0,9.45,9.46,9.45,9.46,57780.0
2015-08-19 11:55:00,9.46,9.47,9.45,9.46,24775.0,9.46,9.47,9.45,9.46,24775.0
2015-08-19 12:00:00,9.45,9.47,9.45,9.46,19190.0,9.45,9.47,9.45,9.46,19190.0
2015-08-19 12:05:00,9.46,9.48,9.45,9.48,15555.0,9.46,9.48,9.45,9.48,15555.0
2015-08-19 12:10:00,9.49,9.49,9.48,9.48,20625.0,9.49,9.49,9.48,9.48,20625.0
2015-08-19 12:15:00,9.47,9.47,9.46,9.47,10500.0,9.47,9.47,9.46,9.47,10500.0
2015-08-19 12:20:00,9.46,9.46,9.44,9.46,18000.0,9.46,9.46,9.44,9.46,18000.0
2015-08-19 12:25:00,9.46,9.47,9.46,9.46,12965.0,9.46,9.47,9.46,9.46,12965.0
2015-08-19 12:30:00,9.46,9.48,9.46,9.48,16670.0,9.46,9.48,9.46,9.48,16670.0
2015-08-19 12:35:00,9.48,9.48,9.48,9.48,9000.0,9.48,9.48,9.48,9.48,9000.0
2015-08-19 12:40:00,9.49,9.5,9.49,9.49,8305.0,9.49,9.5,9.49,9.49,8305.0
2015-08-19 12:45:00,9.49,9.49,9.48,9.48,4500.0,9.49,9.49,9.48,9.48,4500.0
2015-08-19 12:50:00,9.48,9.49,9.48,9.49,17560.0,9.48,9.49,9.48,9.49,17560.0
2015-08-19 12:55:00,9.5,9.5,9.48,9.49,11945.0,9.5,9.5,9.48,9.49,11945.0
2015-08-19 13:00:00,9.49,9.5,9.49,9.5,10000.0,9.49,9.5,9.49,9.5,10000.0
2015-08-19 13:05:00,9.5,9.52,9.5,9.52,23035.0,9.5,9.52,9.5,9.52,23035.0
2015-08-19 13:10:00,9.52,9.53,9.51,9.53,15815.0,9.52,9.53,9.51,9.53,15815.0
2015-08-19 13:15:00,9.53,9.54,9.52,9.54,25500.0,9.53,9.54,9.52,9.54,25500.0
2015-08-19 13:20:00,9.54,9.54,9.53,9.53,24835.0,9.54,9.54,9.53,9.53,24835.0
2015-08-19 13:25:00,9.54,9.54,9.5,9.5,13125.0,9.54,9.54,9.5,9.5,13125.0
2015-08-19 13:30:00,9.51,9.53,9.51,9.53,24570.0,9.51,9.53,9.51,9.53,24570.0
2015-08-19 13:35:00,9.53,9.54,9.51,9.52,23500.0,9.53,9.54,9.51,9.52,23500.0
2015-08-19 13:40:00,9.53,9.54,9.52,9.54,21260.0,9.53,9.54,9.52,9.54,21260.0
2015-08-19 13:45:00,9.53,9.55,9.52,9.55,25095.0,9.53,9.55,9.52,9.55,25095.0
2015-08-19 13:50:00,9.54,9.57,9.54,9.56,65600.0,9.54,9.57,9.54,9.56,65600.0
2015-08-19 13:55:00,9.56,9.57,9.54,9.55,83580.0,9.56,9.57,9.54,9.55,83580.0
2015-08-19 14:00:00,9.55,9.58,9.54,9.58,68410.0,9.55,9.58,9.54,9.58,68410.0
2015-08-19 14:05:00,9.58,9.62,9.58,9.61,151995.0,9.58,9.62,9.58,9.61,151995.0
2015-08-19 14:10:00,9.61,9.62,9.59,9.61,43690.0,9.61,9.62,9.59,9.61,43690.0
2015-08-19 14:15:00,9.6,9.61,9.59,9.59,33995.0,9.6,9.61,9.59,9.59,33995.0
2015-08-19 14:20:00,9.6,9.61,9.59,9.6,23580.0,9.6,9.61,9.59,9.6,23580.0
2015-08-19 14:25:00,9.6,9.6,9.57,9.58,29295.0,9.6,9.6,9.57,9.58,29295.0
2015-08-19 14:30:00,9.58,9.59,9.56,9.56,28065.0,9.58,9.59,9.56,9.56,28065.0
2015-08-19 14:35:00,9.56,9.58,9.56,9.58,47635.0,9.56,9.58,9.56,9.58,47635.0
2015-08-19 14:40:00,9.58,9.58,9.54,9.54,25665.0,9.58,9.58,9.54,9.54,25665.0
2015-08-19 14:45:00,9.54,9.54,9.52,9.54,14690.0,9.54,9.54,9.52,9.54,14690.0
2015-08-19 14:50:00,9.54,9.54,9.52,9.52,26110.0,9.54,9.54,9.52,9.52,26110.0
2015-08-19 14:55:00,9.52,9.52,9.48,9.48,22540.0,9.52,9.52,9.48,9.48,22540.0
2015-08-19 15:00:00,9.48,9.48,9.47,9.47,34320.0,9.48,9.48,9.47,9.47,34320.0
2015-08-19 15:05:00,9.48,9.5,9.47,9.5,32135.0,9.48,9.5,9.47,9.5,32135.0
2015-08-19 15:10:00,9.5,9.5,9.49,9.49,152905.0,9.5,9.5,9.49,9.49,152905.0
2015-08-19 15:15:00,9.49,9.5,9.47,9.49,36990.0,9.49,9.5,9.47,9.49,36990.0
2015-08-19 15:20:00,9.49,9.51,9.49,9.5,33350.0,9.49,9.51,9.49,9.5,33350.0
2015-08-19 15:25:00,9.51,9.51,9.49,9.5,34360.0,9.51,9.51,9.49,9.5,34360.0
2015-08-19 15:30:00,9.5,9.52,9.5,9.51,34885.0,9.5,9.52,9.5,9.51,34885.0
2015-08-19 15:35:00,9.52,9.52,9.5,9.5,47975.0,9.52,9.52,9.5,9.5,47975.0
2015-08-19 15:40:00,9.5,9.51,9.5,9.5,43415.0,9.5,9.51,9.5,9.5,43415.0
2015-08-19 15:45:00,9.5,9.51,9.49,9.49,91095.0,9.5,9.51,9.49,9.49,91095.0
2015-08-19 15:50:00,9.49,9.49,9.47,9.47,256925.0,9.49,9.49,9.47,9.47,256925.0
2015-08-19 15:55:00,9.47,9.49,9.46,9.47,280545.0,9.47,9.49,9.46,9.47,280545.0
2015-08-20 09:30:00,9.36,9.4,9.28,9.28,134330.0,9.36,9.4,9.28,9.28,134330.0
2015-08-20 09:35:00,9.28,9.36,9.26,9.36,82550.0,9.28,9.36,9.26,9.36,82550.0
2015-08-20 09:40:00,9.35,9.37,9.29,9.3,71645.0,9.35,9.37,9.29,9.3,71645.0
2015-08-20 09:45:00,9.3,9.3,9.27,9.28,116115.0,9.3,9.3,9.27,9.28,116115.0
2015-08-20 09:50:00,9.28,9.28,9.25,9.27,251800.0,9.28,9.28,9.25,9.27,251800.0
2015-08-20 09:55:00,9.26,9.28,9.25,9.26,61465.0,9.26,9.28,9.25,9.26,61465.0
2015-08-20 10:00:00,9.25,9.27,9.24,9.25,123180.0,9.25,9.27,9.24,9.25,123180.0
2015-08-20 10:05:00,9.25,9.25,9.22,9.24,122955.0,9.25,9.25,9.22,9.24,122955.0
2015-08-20 10:10:00,9.24,9.25,9.22,9.24,91010.0,9.24,9.25,9.22,9.24,91010.0
2015-08-20 10:15:00,9.25,9.25,9.19,9.19,115350.0,9.25,9.25,9.19,9.19,115350.0
2015-08-20 10:20:00,9.19,9.19,9.14,9.14,100895.0,9.19,9.19,9.14,9.14,100895.0
2015-08-20 10:25:00,9.14,9.15,9.13,9.15,114230.0,9.14,9.15,9.13,9.15,114230.0
2015-08-20 10:30:00,9.15,9.15,9.12,9.15,174680.0,9.15,9.15,9.12,9.15,174680.0
2015-08-20 10:35:00,9.15,9.17,9.13,9.17,88350.0,9.15,9.17,9.13,9.17,88350.0
2015-08-20 10:40:00,9.18,9.2,9.16,9.18,158585.0,9.18,9.2,9.16,9.18,158585.0
2015-08-20 10:45:00,9.18,9.2,9.17,9.19,109465.0,9.18,9.2,9.17,9.19,109465.0
2015-08-20 10:50:00,9.19,9.2,9.19,9.2,30605.0,9.19,9.2,9.19,9.2,30605.0
2015-08-20 10:55:00,9.2,9.2,9.17,9.18,56790.0,9.2,9.2,9.17,9.18,56790.0
2015-08-20 11:00:00,9.18,9.19,9.16,9.17,60395.0,9.18,9.19,9.16,9.17,60395.0
2015-08-20 11:05:00,9.17,9.17,9.14,9.14,50595.0,9.17,9.17,9.14,9.14,50595.0
2015-08-20 11:10:00,9.14,9.14,9.12,9.13,174265.0,9.14,9.14,9.12,9.13,174265.0
2015-08-20 11:15:00,9.12,9.13,9.09,9.09,137205.0,9.12,9.13,9.09,9.09,137205.0
2015-08-20 11:20:00,9.09,9.11,9.08,9.1,119675.0,9.09,9.11,9.08,9.1,119675.0
2015-08-20 11:25:00,9.1,9.14,9.1,9.11,145900.0,9.1,9.14,9.1,9.11,145900.0
2015-08-20 11:30:00,9.12,9.12,9.1,9.1,58040.0,9.12,9.12,9.1,9.1,58040.0
2015-08-20 11:35:00,9.09,9.1,9.08,9.09,27015.0,9.09,9.1,9.08,9.09,27015.0
2015-08-20 11:40:00,9.1,9.11,9.1,9.1,58355.0,9.1,9.11,9.1,9.1,58355.0
2015-08-20 11:45:00,9.11,9.12,9.1,9.1,74845.0,9.11,9.12,9.1,9.1,74845.0
2015-08-20 11:50:00,9.1,9.1,9.08,9.08,21950.0,9.1,9.1,9.08,9.08,21950.0
2015-08-20 11:55:00,9.08,9.12,9.08,9.12,81795.0,9.08,9.12,9.08,9.12,81795.0
2015-08-20 12:00:00,9.11,9.12,9.08,9.08,201120.0,9.11,9.12,9.08,9.08,201120.0
2015-08-20 12:05:00,9.08,9.09,9.08,9.09,23680.0,9.08,9.09,9.08,9.09,23680.0
2015-08-20 12:10:00,9.09,9.1,9.09,9.1,53750.0,9.09,9.1,9.09,9.1,53750.0
2015-08-20 12:15:00,9.1,9.12,9.09,9.12,57075.0,9.1,9.12,9.09,9.12,57075.0
2015-08-20 12:20:00,9.12,9.13,9.1,9.11,39810.0,9.12,9.13,9.1,9.11,39810.0
2015-08-20 12:25:00,9.11,9.12,9.09,9.11,59895.0,9.11,9.12,9.09,9.11,59895.0
2015-08-20 12:30:00,9.1,9.12,9.1,9.11,291585.0,9.1,9.12,9.1,9.11,291585.0
2015-08-20 12:35:00,9.1,9.12,9.1,9.1,59460.0,9.1,9.12,9.1,9.1,59460.0
2015-08-20 12:40:00,9.1,9.1,9.08,9.08,60205.0,9.1,9.1,9.08,9.08,60205.0
2015-08-20 12:45:00,9.08,9.1,9.06,9.09,366405.0,9.08,9.1,9.06,9.09,366405.0
2015-08-20 12:50:00,9.09,9.09,9.05,9.05,166670.0,9.09,9.09,9.05,9.05,166670.0
2015-08-20 12:55:00,9.05,9.05,9.02,9.02,169215.0,9.05,9.05,9.02,9.02,169215.0
2015-08-20 13:00:00,9.02,9.02,8.98,8.99,226290.0,9.02,9.02,8.98,8.99,226290.0
2015-08-20 13:05:00,9.0,9.01,9.0,9.0,74605.0,9.0,9.01,9.0,9.0,74605.0
2015-08-20 13:10:00,9.0,9.01,8.99,8.99,38690.0,9.0,9.01,8.99,8.99,38690.0
2015-08-20 13:15:00,9.0,9.01,9.0,9.0,121425.0,9.0,9.01,9.0,9.0,121425.0
2015-08-20 13:20:00,9.0,9.01,9.0,9.0,142750.0,9.0,9.01,9.0,9.0,142750.0
2015-08-20 13:25:00,9.0,9.0,8.99,9.0,122315.0,9.0,9.0,8.99,9.0,122315.0
2015-08-20 13:30:00,9.0,9.0,8.98,8.99,132955.0,9.0,9.0,8.98,8.99,132955.0
2015-08-20 13:35:00,8.99,9.0,8.98,8.99,103940.0,8.99,9.0,8.98,8.99,103940.0
2015-08-20 13:40:00,8.99,9.02,8.99,9.01,111140.0,8.99,9.02,8.99,9.01,111140.0
2015-08-20 13:45:00,9.01,9.02,8.99,9.01,70065.0,9.01,9.02,8.99,9.01,70065.0
2015-08-20 13:50:00,9.02,9.04,9.02,9.03,57950.0,9.02,9.04,9.02,9.03,57950.0
2015-08-20 13:55:00,9.04,9.06,9.04,9.05,67665.0,9.04,9.06,9.04,9.05,67665.0
2015-08-20 14:00:00,9.04,9.05,9.03,9.03,33260.0,9.04,9.05,9.03,9.03,33260.0
2015-08-20 14:05:00,9.03,9.03,9.0,9.01,60965.0,9.03,9.03,9.0,9.01,60965.0
2015-08-20 14:10:00,9.01,9.01,8.99,9.0,145545.0,9.01,9.01,8.99,9.0,145545.0
2015-08-20 14:15:00,9.0,9.0,8.99,9.0,121470.0,9.0,9.0,8.99,9.0,121470.0
2015-08-20 14:20:00,8.99,9.0,8.98,8.98,151655.0,8.99,9.0,8.98,8.98,151655.0
2015-08-20 14:25:00,8.98,8.99,8.96,8.96,80190.0,8.98,8.99,8.96,8.96,80190.0
2015-08-20 14:30:00,8.96,8.97,8.94,8.95,183130.0,8.96,8.97,8.94,8.95,183130.0
2015-08-20 14:35:00,8.95,8.96,8.95,8.96,81285.0,8.95,8.96,8.95,8.96,81285.0
2015-08-20 14:40:00,8.96,8.96,8.94,8.95,86945.0,8.96,8.96,8.94,8.95,86945.0
2015-08-20 14:45:00,8.95,8.95,8.93,8.93,76440.0,8.95,8.95,8.93,8.93,76440.0
2015-08-20 14:50:00,8.93,8.96,8.92,8.94,73640.0,8.93,8.96,8.92,8.94,73640.0
2015-08-20 14:55:00,8.94,8.96,8.93,8.95,68545.0,8.94,8.96,8.93,8.95,68545.0
2015-08-20 15:00:00,8.95,8.98,8.94,8.98,84250.0,8.95,8.98,8.94,8.98,84250.0
2015-08-20 15:05:00,8.98,8.99,8.97,8.99,179335.0,8.98,8.99,8.97,8.99,179335.0
2015-08-20 15:10:00,8.99,8.99,8.97,8.97,84845.0,8.99,8.99,8.97,8.97,84845.0
2015-08-20 15:15:00,8.97,8.97,8.94,8.94,138655.0,8.97,8.97,8.94,8.94,138655.0
2015-08-20 15:20:00,8.94,8.96,8.94,8.95,136740.0,8.94,8.96,8.94,8.95,136740.0
2015-08-20 15:25:00,8.95,8.96,8.94,8.95,104390.0,8.95,8.96,8.94,8.95,104390.0
2015-08-20 15:30:00,8.95,8.98,8.95,8.97,79790.0,8.95,8.98,8.95,8.97,79790.0
2015-08-20 15:35:00,8.97,8.98,8.96,8.97,125865.0,8.97,8.98,8.96,8.97,125865.0
2015-08-20 15:40:00,8.97,8.97,8.95,8.97,151095.0,8.97,8.97,8.95,8.97,151095.0
2015-08-20 15:45:00,8.97,8.98,8.96,8.96,165005.0,8.97,8.98,8.96,8.96,165005.0
2015-08-20 15:50:00,8.96,8.96,8.94,8.95,284755.0,8.96,8.96,8.94,8.95,284755.0
2015-08-20 15:55:00,8.95,8.96,8.92,8.92,566955.0,8.95,8.96,8.92,8.92,566955.0
2015-08-21 09:30:00,8.77,8.8,8.62,8.68,560810.0,8.77,8.8,8.62,8.68,560810.0
2015-08-21 09:35:00,8.67,8.77,8.66,8.77,142725.0,8.67,8.77,8.66,8.77,142725.0
2015-08-21 09:40:00,8.78,8.78,8.71,8.71,169640.0,8.78,8.78,8.71,8.71,169640.0
2015-08-21 09:45:00,8.71,8.73,8.69,8.72,285035.0,8.71,8.73,8.69,8.72,285035.0
2015-08-21 09:50:00,8.72,8.75,8.71,8.75,235725.0,8.72,8.75,8.71,8.75,235725.0
2015-08-21 09:55:00,8.75,8.76,8.73,8.75,245935.0,8.75,8.76,8.73,8.75,245935.0
2015-08-21 10:00:00,8.75,8.8,8.75,8.79,330270.0,8.75,8.8,8.75,8.79,330270.0
2015-08-21 10:05:00,8.8,8.81,8.78,8.8,204120.0,8.8,8.81,8.78,8.8,204120.0
2015-08-21 10:10:00,8.8,8.8,8.76,8.76,186745.0,8.8,8.8,8.76,8.76,186745.0
2015-08-21 10:15:00,8.76,8.8,8.76,8.78,111560.0,8.76,8.8,8.76,8.78,111560.0
2015-08-21 10:20:00,8.77,8.8,8.77,8.79,151705.0,8.77,8.8,8.77,8.79,151705.0
2015-08-21 10:25:00,8.78,8.78,8.75,8.76,113030.0,8.78,8.78,8.75,8.76,113030.0
2015-08-21 10:30:00,8.76,8.79,8.74,8.74,128070.0,8.76,8.79,8.74,8.74,128070.0
2015-08-21 10:35:00,8.74,8.74,8.7,8.71,159010.0,8.74,8.74,8.7,8.71,159010.0
2015-08-21 10:40:00,8.71,8.76,8.71,8.72,82215.0,8.71,8.76,8.71,8.72,82215.0
2015-08-21 10:45:00,8.73,8.74,8.72,8.72,90575.0,8.73,8.74,8.72,8.72,90575.0
2015-08-21 10:50:00,8.72,8.75,8.71,8.75,127905.0,8.72,8.75,8.71,8.75,127905.0
2015-08-21 10:55:00,8.74,8.76,8.73,8.75,83520.0,8.74,8.76,8.73,8.75,83520.0
2015-08-21 11:00:00,8.75,8.75,8.72,8.72,83230.0,8.75,8.75,8.72,8.72,83230.0
2015-08-21 11:05:00,8.72,8.73,8.68,8.69,240555.0,8.72,8.73,8.68,8.69,240555.0
2015-08-21 11:10:00,8.68,8.68,8.64,8.67,145675.0,8.68,8.68,8.64,8.67,145675.0
2015-08-21 11:15:00,8.67,8.72,8.67,8.71,174090.0,8.67,8.72,8.67,8.71,174090.0
2015-08-21 11:20:00,8.71,8.71,8.65,8.66,150740.0,8.71,8.71,8.65,8.66,150740.0
2015-08-21 11:25:00,8.66,8.69,8.66,8.66,107520.0,8.66,8.69,8.66,8.66,107520.0
2015-08-21 11:30:00,8.67,8.69,8.64,8.64,156145.0,8.67,8.69,8.64,8.64,156145.0
2015-08-21 11:35:00,8.65,8.65,8.62,8.62,267700.0,8.65,8.65,8.62,8.62,267700.0
2015-08-21 11:40:00,8.62,8.62,8.58,8.59,450720.0,8.62,8.62,8.58,8.59,450720.0
2015-08-21 11:45:00,8.59,8.6,8.58,8.6,187845.0,8.59,8.6,8.58,8.6,187845.0
2015-08-21 11:50:00,8.6,8.61,8.58,8.6,311790.0,8.6,8.61,8.58,8.6,311790.0
2015-08-21 11:55:00,8.6,8.65,8.6,8.64,227070.0,8.6,8.65,8.6,8.64,227070.0
2015-08-21 12:00:00,8.63,8.66,8.62,8.66,196575.0,8.63,8.66,8.62,8.66,196575.0
2015-08-21 12:05:00,8.66,8.7,8.64,8.69,224540.0,8.66,8.7,8.64,8.69,224540.0
2015-08-21 12:10:00,8.69,8.7,8.65,8.65,217145.0,8.69,8.7,8.65,8.65,217145.0
2015-08-21 12:15:00,8.65,8.66,8.63,8.65,124585.0,8.65,8.66,8.63,8.65,124585.0
2015-08-21 12:20:00,8.65,8.65,8.6,8.61,174910.0,8.65,8.65,8.6,8.61,174910.0
2015-08-21 12:25:00,8.61,8.62,8.59,8.59,186750.0,8.61,8.62,8.59,8.59,186750.0
2015-08-21 12:30:00,8.59,8.62,8.58,8.62,410640.0,8.59,8.62,8.58,8.62,410640.0
2015-08-21 12:35:00,8.62,8.65,8.62,8.63,71125.0,8.62,8.65,8.62,8.63,71125.0
2015-08-21 12:40:00,8.63,8.63,8.57,8.59,230310.0,8.63,8.63,8.57,8.59,230310.0
2015-08-21 12:45:00,8.58,8.6,8.57,8.6,97785.0,8.58,8.6,8.57,8.6,97785.0
2015-08-21 12:50:00,8.59,8.6,8.57,8.59,52695.0,8.59,8.6,8.57,8.59,52695.0
2015-08-21 12:55:00,8.59,8.59,8.58,8.58,80515.0,8.59,8.59,8.58,8.58,80515.0
2015-08-21 13:00:00,8.57,8.6,8.57,8.58,121945.0,8.57,8.6,8.57,8.58,121945.0
2015-08-21 13:05:00,8.58,8.62,8.58,8.61,121665.0,8.58,8.62,8.58,8.61,121665.0
2015-08-21 13:10:00,8.61,8.64,8.61,8.64,85310.0,8.61,8.64,8.61,8.64,85310.0
2015-08-21 13:15:00,8.63,8.64,8.62,8.62,202390.0,8.63,8.64,8.62,8.62,202390.0
2015-08-21 13:20:00,8.63,8.66,8.63,8.66,281440.0,8.63,8.66,8.63,8.66,281440.0
2015-08-21 13:25:00,8.66,8.68,8.66,8.68,131800.0,8.66,8.68,8.66,8.68,131800.0
2015-08-21 13:30:00,8.68,8.68,8.66,8.68,80580.0,8.68,8.68,8.66,8.68,80580.0
2015-08-21 13:35:00,8.68,8.71,8.67,8.71,119855.0,8.68,8.71,8.67,8.71,119855.0
2015-08-21 13:40:00,8.71,8.72,8.7,8.71,113825.0,8.71,8.72,8.7,8.71,113825.0
2015-08-21 13:45:00,8.71,8.71,8.68,8.69,74515.0,8.71,8.71,8.68,8.69,74515.0
2015-08-21 13:50:00,8.69,8.7,8.67,8.69,52535.0,8.69,8.7,8.67,8.69,52535.0
2015-08-21 13:55:00,8.69,8.74,8.69,8.74,126535.0,8.69,8.74,8.69,8.74,126535.0
2015-08-21 14:00:00,8.74,8.76,8.73,8.75,128695.0,8.74,8.76,8.73,8.75,128695.0
2015-08-21 14:05:00,8.74,8.75,8.73,8.75,141585.0,8.74,8.75,8.73,8.75,141585.0
2015-08-21 14:10:00,8.74,8.74,8.71,8.71,150345.0,8.74,8.74,8.71,8.71,150345.0
2015-08-21 14:15:00,8.71,8.74,8.71,8.72,142925.0,8.71,8.74,8.71,8.72,142925.0
2015-08-21 14:20:00,8.72,8.73,8.72,8.72,103080.0,8.72,8.73,8.72,8.72,103080.0
2015-08-21 14:25:00,8.72,8.73,8.72,8.72,100400.0,8.72,8.73,8.72,8.72,100400.0
2015-08-21 14:30:00,8.73,8.76,8.72,8.74,87595.0,8.73,8.76,8.72,8.74,87595.0
2015-08-21 14:35:00,8.74,8.74,8.72,8.73,135060.0,8.74,8.74,8.72,8.73,135060.0
2015-08-21 14:40:00,8.73,8.73,8.71,8.71,161020.0,8.73,8.73,8.71,8.71,161020.0
2015-08-21 14:45:00,8.71,8.71,8.67,8.67,119100.0,8.71,8.71,8.67,8.67,119100.0
2015-08-21 14:50:00,8.67,8.68,8.64,8.67,207400.0,8.67,8.68,8.64,8.67,207400.0
2015-08-21 14:55:00,8.67,8.69,8.67,8.68,95630.0,8.67,8.69,8.67,8.68,95630.0
2015-08-21 15:00:00,8.68,8.69,8.67,8.67,96525.0,8.68,8.69,8.67,8.67,96525.0
2015-08-21 15:05:00,8.67,8.67,8.64,8.64,100725.0,8.67,8.67,8.64,8.64,100725.0
2015-08-21 15:10:00,8.64,8.64,8.61,8.62,179245.0,8.64,8.64,8.61,8.62,179245.0
2015-08-21 15:15:00,8.62,8.63,8.6,8.63,223025.0,8.62,8.63,8.6,8.63,223025.0
2015-08-21 15:20:00,8.63,8.64,8.6,8.61,204460.0,8.63,8.64,8.6,8.61,204460.0
2015-08-21 15:25:00,8.6,8.6,8.58,8.58,189450.0,8.6,8.6,8.58,8.58,189450.0
2015-08-21 15:30:00,8.58,8.6,8.56,8.57,214460.0,8.58,8.6,8.56,8.57,214460.0
2015-08-21 15:35:00,8.57,8.59,8.57,8.59,198690.0,8.57,8.59,8.57,8.59,198690.0
2015-08-21 15:40:00,8.59,8.62,8.59,8.61,232660.0,8.59,8.62,8.59,8.61,232660.0
2015-08-21 15:45:00,8.6,8.62,8.59,8.61,284705.0,8.6,8.62,8.59,8.61,284705.0
2015-08-21 15:50:00,8.61,8.62,8.58,8.59,564785.0,8.61,8.62,8.58,8.59,564785.0
2015-08-21 15:55:00,8.59,8.59,8.57,8.57,744245.0,8.59,8.59,8.57,8.57,744245.0
2015-08-24 09:30:00,7.6,7.6,7.0,7.2,1146765.0,7.6,7.6,7.0,7.2,1146765.0
2015-08-24 09:35:00,7.17,7.65,7.17,7.63,245230.0,7.17,7.65,7.17,7.63,245230.0
2015-08-24 09:40:00,7.64,8.0,7.64,7.96,432930.0,7.64,8.0,7.64,7.96,432930.0
2015-08-24 09:45:00,7.98,7.99,7.91,7.92,269660.0,7.98,7.99,7.91,7.92,269660.0
2015-08-24 09:50:00,7.92,7.98,7.92,7.98,236140.0,7.92,7.98,7.92,7.98,236140.0
2015-08-24 09:55:00,7.97,8.06,7.97,8.04,184670.0,7.97,8.06,7.97,8.04,184670.0
2015-08-24 10:00:00,8.04,8.15,8.03,8.14,159980.0,8.04,8.15,8.03,8.14,159980.0
2015-08-24 10:05:00,8.14,8.17,8.11,8.16,129945.0,8.14,8.17,8.11,8.16,129945.0
2015-08-24 10:10:00,8.16,8.18,8.12,8.13,125065.0,8.16,8.18,8.12,8.13,125065.0
2015-08-24 10:15:00,8.14,8.18,8.13,8.17,204475.0,8.14,8.18,8.13,8.17,204475.0
2015-08-24 10:20:00,8.17,8.21,8.16,8.21,276815.0,8.17,8.21,8.16,8.21,276815.0
2015-08-24 10:25:00,8.21,8.22,8.19,8.2,200470.0,8.21,8.22,8.19,8.2,200470.0
2015-08-24 10:30:00,8.21,8.21,8.12,8.12,213265.0,8.21,8.21,8.12,8.12,213265.0
2015-08-24 10:35:00,8.13,8.24,8.13,8.22,123470.0,8.13,8.24,8.13,8.22,123470.0
2015-08-24 10:40:00,8.22,8.26,8.21,8.23,154685.0,8.22,8.26,8.21,8.23,154685.0
2015-08-24 10:45:00,8.23,8.29,8.23,8.29,122960.0,8.23,8.29,8.23,8.29,122960.0
2015-08-24 10:50:00,8.29,8.31,8.28,8.29,162695.0,8.29,8.31,8.28,8.29,162695.0
2015-08-24 10:55:00,8.29,8.32,8.27,8.32,213980.0,8.29,8.32,8.27,8.32,213980.0
2015-08-24 11:00:00,8.32,8.35,8.29,8.3,192450.0,8.32,8.35,8.29,8.3,192450.0
2015-08-24 11:05:00,8.3,8.3,8.25,8.25,183535.0,8.3,8.3,8.25,8.25,183535.0
2015-08-24 11:10:00,8.25,8.27,8.24,8.26,130410.0,8.25,8.27,8.24,8.26,130410.0
2015-08-24 11:15:00,8.26,8.29,8.24,8.29,125795.0,8.26,8.29,8.24,8.29,125795.0
2015-08-24 11:20:00,8.29,8.29,8.24,8.24,388345.0,8.29,8.29,8.24,8.24,388345.0
2015-08-24 11:25:00,8.24,8.27,8.24,8.24,158805.0,8.24,8.27,8.24,8.24,158805.0
2015-08-24 11:30:00,8.24,8.25,8.22,8.25,130885.0,8.24,8.25,8.22,8.25,130885.0
2015-08-24 11:35:00,8.25,8.29,8.24,8.29,97470.0,8.25,8.29,8.24,8.29,97470.0
2015-08-24 11:40:00,8.29,8.32,8.28,8.32,84755.0,8.29,8.32,8.28,8.32,84755.0
2015-08-24 11:45:00,8.32,8.34,8.32,8.34,100935.0,8.32,8.34,8.32,8.34,100935.0
2015-08-24 11:50:00,8.34,8.42,8.34,8.42,198695.0,8.34,8.42,8.34,8.42,198695.0
2015-08-24 11:55:00,8.43,8.43,8.41,8.42,83970.0,8.43,8.43,8.41,8.42,83970.0
2015-08-24 12:00:00,8.42,8.42,8.37,8.37,138320.0,8.42,8.42,8.37,8.37,138320.0
2015-08-24 12:05:00,8.37,8.44,8.36,8.43,101655.0,8.37,8.44,8.36,8.43,101655.0
2015-08-24 12:10:00,8.43,8.48,8.42,8.45,203160.0,8.43,8.48,8.42,8.45,203160.0
2015-08-24 12:15:00,8.45,8.47,8.44,8.46,145170.0,8.45,8.47,8.44,8.46,145170.0
2015-08-24 12:20:00,8.47,8.5,8.46,8.5,139305.0,8.47,8.5,8.46,8.5,139305.0
2015-08-24 12:25:00,8.5,8.52,8.5,8.5,39220.0,8.5,8.52,8.5,8.5,39220.0
2015-08-24 12:30:00,8.5,8.5,8.47,8.48,102275.0,8.5,8.5,8.47,8.48,102275.0
2015-08-24 12:35:00,8.48,8.52,8.48,8.5,86665.0,8.48,8.52,8.48,8.5,86665.0
2015-08-24 12:40:00,8.5,8.52,8.48,8.48,68375.0,8.5,8.52,8.48,8.48,68375.0
2015-08-24 12:45:00,8.48,8.48,8.4,8.4,101825.0,8.48,8.48,8.4,8.4,101825.0
2015-08-24 12:50:00,8.4,8.43,8.38,8.43,145450.0,8.4,8.43,8.38,8.43,145450.0
2015-08-24 12:55:00,8.43,8.44,8.41,8.41,83270.0,8.43,8.44,8.41,8.41,83270.0
2015-08-24 13:00:00,8.41,8.45,8.41,8.43,98345.0,8.41,8.45,8.41,8.43,98345.0
2015-08-24 13:05:00,8.43,8.46,8.42,8.46,59925.0,8.43,8.46,8.42,8.46,59925.0
2015-08-24 13:10:00,8.46,8.46,8.43,8.44,95855.0,8.46,8.46,8.43,8.44,95855.0
2015-08-24 13:15:00,8.44,8.45,8.43,8.45,137525.0,8.44,8.45,8.43,8.45,137525.0
2015-08-24 13:20:00,8.44,8.44,8.37,8.37,73440.0,8.44,8.44,8.37,8.37,73440.0
2015-08-24 13:25:00,8.37,8.37,8.34,8.37,113150.0,8.37,8.37,8.34,8.37,113150.0
2015-08-24 13:30:00,8.37,8.37,8.34,8.34,53935.0,8.37,8.37,8.34,8.34,53935.0
2015-08-24 13:35:00,8.35,8.35,8.3,8.31,82770.0,8.35,8.35,8.3,8.31,82770.0
2015-08-24 13:40:00,8.31,8.34,8.3,8.33,150415.0,8.31,8.34,8.3,8.33,150415.0
2015-08-24 13:45:00,8.33,8.39,8.32,8.38,123095.0,8.33,8.39,8.32,8.38,123095.0
2015-08-24 13:50:00,8.38,8.38,8.36,8.37,80240.0,8.38,8.38,8.36,8.37,80240.0
2015-08-24 13:55:00,8.37,8.37,8.36,8.37,171465.0,8.37,8.37,8.36,8.37,171465.0
2015-08-24 14:00:00,8.37,8.38,8.37,8.38,200975.0,8.37,8.38,8.37,8.38,200975.0
2015-08-24 14:05:00,8.38,8.38,8.3,8.3,128985.0,8.38,8.38,8.3,8.3,128985.0
2015-08-24 14:10:00,8.3,8.32,8.25,8.25,117625.0,8.3,8.32,8.25,8.25,117625.0
2015-08-24 14:15:00,8.25,8.27,8.23,8.26,251850.0,8.25,8.27,8.23,8.26,251850.0
2015-08-24 14:20:00,8.26,8.28,8.26,8.26,120410.0,8.26,8.28,8.26,8.26,120410.0
2015-08-24 14:25:00,8.26,8.26,8.21,8.22,96015.0,8.26,8.26,8.21,8.22,96015.0
2015-08-24 14:30:00,8.22,8.25,8.21,8.25,101515.0,8.22,8.25,8.21,8.25,101515.0
2015-08-24 14:35:00,8.25,8.27,8.25,8.25,156930.0,8.25,8.27,8.25,8.25,156930.0
2015-08-24 14:40:00,8.25,8.26,8.21,8.21,185375.0,8.25,8.26,8.21,8.21,185375.0
2015-08-24 14:45:00,8.21,8.21,8.2,8.21,167775.0,8.21,8.21,8.2,8.21,167775.0
2015-08-24 14:50:00,8.21,8.21,8.17,8.17,280295.0,8.21,8.21,8.17,8.17,280295.0
2015-08-24 14:55:00,8.17,8.18,8.15,8.16,148655.0,8.17,8.18,8.15,8.16,148655.0
2015-08-24 15:00:00,8.16,8.17,8.1,8.14,188775.0,8.16,8.17,8.1,8.14,188775.0
2015-08-24 15:05:00,8.14,8.21,8.14,8.21,124945.0,8.14,8.21,8.14,8.21,124945.0
2015-08-24 15:10:00,8.21,8.21,8.14,8.16,152535.0,8.21,8.21,8.14,8.16,152535.0
2015-08-24 15:15:00,8.16,8.17,8.12,8.12,118855.0,8.16,8.17,8.12,8.12,118855.0
2015-08-24 15:20:00,8.12,8.15,8.12,8.14,257995.0,8.12,8.15,8.12,8.14,257995.0
2015-08-24 15:25:00,8.14,8.19,8.13,8.17,167465.0,8.14,8.19,8.13,8.17,167465.0
2015-08-24 15:30:00,8.17,8.17,8.15,8.17,216230.0,8.17,8.17,8.15,8.17,216230.0
2015-08-24 15:35:00,8.17,8.28,8.17,8.28,193060.0,8.17,8.28,8.17,8.28,193060.0
2015-08-24 15:40:00,8.28,8.34,8.26,8.34,193425.0,8.28,8.34,8.26,8.34,193425.0
2015-08-24 15:45:00,8.34,8.36,8.29,8.29,364230.0,8.34,8.36,8.29,8.29,364230.0
2015-08-24 15:50:00,8.29,8.31,8.26,8.31,426765.0,8.29,8.31,8.26,8.31,426765.0
2015-08-24 15:55:00,8.31,8.31,8.18,8.18,503810.0,8.31,8.31,8.18,8.18,503810.0
2015-08-25 09:30:00,8.56,8.59,8.55,8.58,312560.0,8.56,8.59,8.55,8.58,312560.0
2015-08-25 09:35:00,8.57,8.57,8.43,8.45,172675.0,8.57,8.57,8.43,8.45,172675.0
2015-08-25 09:40:00,8.45,8.48,8.39,8.41,109835.0,8.45,8.48,8.39,8.41,109835.0
2015-08-25 09:45:00,8.4,8.48,8.37,8.42,110535.0,8.4,8.48,8.37,8.42,110535.0
2015-08-25 09:50:00,8.44,8.49,8.42,8.45,48095.0,8.44,8.49,8.42,8.45,48095.0
2015-08-25 09:55:00,8.44,8.45,8.39,8.39,98330.0,8.44,8.45,8.39,8.39,98330.0
2015-08-25 10:00:00,8.41,8.44,8.37,8.43,85985.0,8.41,8.44,8.37,8.43,85985.0
2015-08-25 10:05:00,8.43,8.43,8.39,8.42,85220.0,8.43,8.43,8.39,8.42,85220.0
2015-08-25 10:10:00,8.41,8.45,8.38,8.45,106020.0,8.41,8.45,8.38,8.45,106020.0
2015-08-25 10:15:00,8.44,8.47,8.44,8.44,51500.0,8.44,8.47,8.44,8.44,51500.0
2015-08-25 10:20:00,8.45,8.46,8.42,8.43,92505.0,8.45,8.46,8.42,8.43,92505.0
2015-08-25 10:25:00,8.43,8.43,8.4,8.42,55900.0,8.43,8.43,8.4,8.42,55900.0
2015-08-25 10:30:00,8.41,8.42,8.39,8.41,194520.0,8.41,8.42,8.39,8.41,194520.0
2015-08-25 10:35:00,8.41,8.42,8.39,8.41,58710.0,8.41,8.42,8.39,8.41,58710.0
2015-08-25 10:40:00,8.41,8.42,8.41,8.42,66190.0,8.41,8.42,8.41,8.42,66190.0
2015-08-25 10:45:00,8.42,8.42,8.39,8.4,46550.0,8.42,8.42,8.39,8.4,46550.0
2015-08-25 10:50:00,8.4,8.43,8.4,8.41,51515.0,8.4,8.43,8.4,8.41,51515.0
2015-08-25 10:55:00,8.41,8.41,8.4,8.41,36645.0,8.41,8.41,8.4,8.41,36645.0
2015-08-25 11:00:00,8.42,8.46,8.42,8.46,61050.0,8.42,8.46,8.42,8.46,61050.0
2015-08-25 11:05:00,8.46,8.5,8.46,8.5,52735.0,8.46,8.5,8.46,8.5,52735.0
2015-08-25 11:10:00,8.5,8.51,8.49,8.5,68560.0,8.5,8.51,8.49,8.5,68560.0
2015-08-25 11:15:00,8.51,8.53,8.51,8.52,56930.0,8.51,8.53,8.51,8.52,56930.0
2015-08-25 11:20:00,8.52,8.55,8.52,8.53,70015.0,8.52,8.55,8.52,8.53,70015.0
2015-08-25 11:25:00,8.53,8.55,8.51,8.54,171320.0,8.53,8.55,8.51,8.54,171320.0
2015-08-25 11:30:00,8.54,8.56,8.51,8.52,206475.0,8.54,8.56,8.51,8.52,206475.0
2015-08-25 11:35:00,8.53,8.54,8.51,8.51,38170.0,8.53,8.54,8.51,8.51,38170.0
2015-08-25 11:40:00,8.51,8.51,8.49,8.49,31805.0,8.51,8.51,8.49,8.49,31805.0
2015-08-25 11:45:00,8.49,8.51,8.48,8.5,32635.0,8.49,8.51,8.48,8.5,32635.0
2015-08-25 11:50:00,8.51,8.51,8.47,8.47,39320.0,8.51,8.51,8.47,8.47,39320.0
2015-08-25 11:55:00,8.47,8.48,8.46,8.47,38625.0,8.47,8.48,8.46,8.47,38625.0
2015-08-25 12:00:00,8.47,8.49,8.47,8.49,57640.0,8.47,8.49,8.47,8.49,57640.0
2015-08-25 12:05:00,8.48,8.51,8.48,8.51,48180.0,8.48,8.51,8.48,8.51,48180.0
2015-08-25 12:10:00,8.5,8.52,8.5,8.51,35865.0,8.5,8.52,8.5,8.51,35865.0
2015-08-25 12:15:00,8.52,8.52,8.49,8.5,24880.0,8.52,8.52,8.49,8.5,24880.0
2015-08-25 12:20:00,8.5,8.54,8.5,8.53,69475.0,8.5,8.54,8.5,8.53,69475.0
2015-08-25 12:25:00,8.54,8.55,8.51,8.55,260240.0,8.54,8.55,8.51,8.55,260240.0
2015-08-25 12:30:00,8.55,8.56,8.54,8.56,38145.0,8.55,8.56,8.54,8.56,38145.0
2015-08-25 12:35:00,8.56,8.56,8.52,8.52,56705.0,8.56,8.56,8.52,8.52,56705.0
2015-08-25 12:40:00,8.53,8.54,8.53,8.54,23375.0,8.53,8.54,8.53,8.54,23375.0
2015-08-25 12:45:00,8.54,8.55,8.54,8.55,47295.0,8.54,8.55,8.54,8.55,47295.0
2015-08-25 12:50:00,8.55,8.57,8.54,8.54,60660.0,8.55,8.57,8.54,8.54,60660.0
2015-08-25 12:55:00,8.54,8.54,8.5,8.5,37055.0,8.54,8.54,8.5,8.5,37055.0
2015-08-25 13:00:00,8.5,8.5,8.47,8.48,64425.0,8.5,8.5,8.47,8.48,64425.0
2015-08-25 13:05:00,8.48,8.51,8.48,8.51,100340.0,8.48,8.51,8.48,8.51,100340.0
2015-08-25 13:10:00,8.51,8.51,8.47,8.48,64420.0,8.51,8.51,8.47,8.48,64420.0
2015-08-25 13:15:00,8.48,8.49,8.46,8.46,88620.0,8.48,8.49,8.46,8.46,88620.0
2015-08-25 13:20:00,8.46,8.47,8.45,8.46,65365.0,8.46,8.47,8.45,8.46,65365.0
2015-08-25 13:25:00,8.46,8.46,8.38,8.38,251295.0,8.46,8.46,8.38,8.38,251295.0
2015-08-25 13:30:00,8.38,8.39,8.35,8.36,218305.0,8.38,8.39,8.35,8.36,218305.0
2015-08-25 13:35:00,8.36,8.38,8.36,8.37,69510.0,8.36,8.38,8.36,8.37,69510.0
2015-08-25 13:40:00,8.36,8.36,8.31,8.32,99125.0,8.36,8.36,8.31,8.32,99125.0
2015-08-25 13:45:00,8.31,8.33,8.31,8.32,94000.0,8.31,8.33,8.31,8.32,94000.0
2015-08-25 13:50:00,8.31,8.34,8.3,8.32,192625.0,8.31,8.34,8.3,8.32,192625.0
2015-08-25 13:55:00,8.32,8.37,8.32,8.34,107615.0,8.32,8.37,8.32,8.34,107615.0
2015-08-25 14:00:00,8.34,8.35,8.31,8.32,92240.0,8.34,8.35,8.31,8.32,92240.0
2015-08-25 14:05:00,8.33,8.33,8.31,8.32,79660.0,8.33,8.33,8.31,8.32,79660.0
2015-08-25 14:10:00,8.31,8.33,8.31,8.31,103510.0,8.31,8.33,8.31,8.31,103510.0
2015-08-25 14:15:00,8.31,8.31,8.29,8.31,116495.0,8.31,8.31,8.29,8.31,116495.0
2015-08-25 14:20:00,8.31,8.32,8.3,8.3,46885.0,8.31,8.32,8.3,8.3,46885.0
2015-08-25 14:25:00,8.3,8.31,8.28,8.3,115195.0,8.3,8.31,8.28,8.3,115195.0
2015-08-25 14:30:00,8.3,8.32,8.3,8.31,64595.0,8.3,8.32,8.3,8.31,64595.0
2015-08-25 14:35:00,8.3,8.31,8.28,8.29,66915.0,8.3,8.31,8.28,8.29,66915.0
2015-08-25 14:40:00,8.29,8.3,8.28,8.28,106780.0,8.29,8.3,8.28,8.28,106780.0
2015-08-25 14:45:00,8.28,8.32,8.28,8.32,86000.0,8.28,8.32,8.28,8.32,86000.0
2015-08-25 14:50:00,8.32,8.34,8.32,8.33,67090.0,8.32,8.34,8.32,8.33,67090.0
2015-08-25 14:55:00,8.33,8.34,8.32,8.32,96030.0,8.33,8.34,8.32,8.32,96030.0
2015-08-25 15:00:00,8.32,8.33,8.32,8.32,63405.0,8.32,8.33,8.32,8.32,63405.0
2015-08-25 15:05:00,8.31,8.31,8.3,8.31,74225.0,8.31,8.31,8.3,8.31,74225.0
2015-08-25 15:10:00,8.31,8.34,8.31,8.34,105755.0,8.31,8.34,8.31,8.34,105755.0
2015-08-25 15:15:00,8.33,8.33,8.28,8.28,44375.0,8.33,8.33,8.28,8.28,44375.0
2015-08-25 15:20:00,8.29,8.29,8.25,8.25,93030.0,8.29,8.29,8.25,8.25,93030.0
2015-08-25 15:25:00,8.26,8.27,8.23,8.24,141920.0,8.26,8.27,8.23,8.24,141920.0
2015-08-25 15:30:00,8.24,8.24,8.19,8.21,183635.0,8.24,8.24,8.19,8.21,183635.0
2015-08-25 15:35:00,8.21,8.24,8.16,8.16,255590.0,8.21,8.24,8.16,8.16,255590.0
2015-08-25 15:40:00,8.16,8.19,8.14,8.17,285845.0,8.16,8.19,8.14,8.17,285845.0
2015-08-25 15:45:00,8.17,8.17,8.14,8.15,314205.0,8.17,8.17,8.14,8.15,314205.0
2015-08-25 15:50:00,8.15,8.21,8.14,8.2,247620.0,8.15,8.21,8.14,8.2,247620.0
2015-08-25 15:55:00,8.19,8.19,8.12,8.13,300550.0,8.19,8.19,8.12,8.13,300550.0
2015-08-26 09:30:00,8.34,8.38,8.26,8.38,182195.0,8.34,8.38,8.26,8.38,182195.0
2015-08-26 09:35:00,8.38,8.38,8.28,8.33,51000.0,8.38,8.38,8.28,8.33,51000.0
2015-08-26 09:40:00,8.33,8.35,8.31,8.34,74865.0,8.33,8.35,8.31,8.34,74865.0
2015-08-26 09:45:00,8.33,8.4,8.33,8.37,219080.0,8.33,8.4,8.33,8.37,219080.0
2015-08-26 09:50:00,8.37,8.37,8.31,8.35,115235.0,8.37,8.37,8.31,8.35,115235.0
2015-08-26 09:55:00,8.35,8.39,8.35,8.36,40625.0,8.35,8.39,8.35,8.36,40625.0
2015-08-26 10:00:00,8.37,8.39,8.34,8.38,86700.0,8.37,8.39,8.34,8.38,86700.0
2015-08-26 10:05:00,8.39,8.4,8.37,8.38,121380.0,8.39,8.4,8.37,8.38,121380.0
2015-08-26 10:10:00,8.39,8.39,8.35,8.37,64315.0,8.39,8.39,8.35,8.37,64315.0
2015-08-26 10:15:00,8.37,8.37,8.26,8.26,57245.0,8.37,8.37,8.26,8.26,57245.0
2015-08-26 10:20:00,8.26,8.32,8.26,8.31,44285.0,8.26,8.32,8.26,8.31,44285.0
2015-08-26 10:25:00,8.31,8.34,8.3,8.33,37000.0,8.31,8.34,8.3,8.33,37000.0
2015-08-26 10:30:00,8.34,8.37,8.3,8.37,149625.0,8.34,8.37,8.3,8.37,149625.0
2015-08-26 10:35:00,8.36,8.36,8.32,8.34,63905.0,8.36,8.36,8.32,8.34,63905.0
2015-08-26 10:40:00,8.35,8.35,8.31,8.32,57380.0,8.35,8.35,8.31,8.32,57380.0
2015-08-26 10:45:00,8.31,8.33,8.29,8.31,67930.0,8.31,8.33,8.29,8.31,67930.0
2015-08-26 10:50:00,8.31,8.34,8.29,8.34,51370.0,8.31,8.34,8.29,8.34,51370.0
2015-08-26 10:55:00,8.35,8.35,8.28,8.29,69425.0,8.35,8.35,8.28,8.29,69425.0
2015-08-26 11:00:00,8.28,8.3,8.25,8.3,60005.0,8.28,8.3,8.25,8.3,60005.0
2015-08-26 11:05:00,8.29,8.3,8.27,8.27,62595.0,8.29,8.3,8.27,8.27,62595.0
2015-08-26 11:10:00,8.28,8.29,8.26,8.29,34305.0,8.28,8.29,8.26,8.29,34305.0
2015-08-26 11:15:00,8.29,8.33,8.29,8.32,35400.0,8.29,8.33,8.29,8.32,35400.0
2015-08-26 11:20:00,8.32,8.35,8.3,8.3,44165.0,8.32,8.35,8.3,8.3,44165.0
2015-08-26 11:25:00,8.31,8.33,8.29,8.29,30515.0,8.31,8.33,8.29,8.29,30515.0
2015-08-26 11:30:00,8.3,8.32,8.26,8.27,54000.0,8.3,8.32,8.26,8.27,54000.0
2015-08-26 11:35:00,8.26,8.26,8.21,8.21,46700.0,8.26,8.26,8.21,8.21,46700.0
2015-08-26 11:40:00,8.21,8.29,8.21,8.28,57000.0,8.21,8.29,8.21,8.28,57000.0
2015-08-26 11:45:00,8.28,8.29,8.23,8.29,34980.0,8.28,8.29,8.23,8.29,34980.0
2015-08-26 11:50:00,8.29,8.31,8.28,8.29,18500.0,8.29,8.31,8.28,8.29,18500.0
2015-08-26 11:55:00,8.29,8.29,8.25,8.26,32520.0,8.29,8.29,8.25,8.26,32520.0
2015-08-26 12:00:00,8.25,8.26,8.22,8.23,44285.0,8.25,8.26,8.22,8.23,44285.0
2015-08-26 12:05:00,8.23,8.26,8.23,8.26,40620.0,8.23,8.26,8.23,8.26,40620.0
2015-08-26 12:10:00,8.25,8.25,8.22,8.23,39625.0,8.25,8.25,8.22,8.23,39625.0
2015-08-26 12:15:00,8.23,8.27,8.22,8.26,47760.0,8.23,8.27,8.22,8.26,47760.0
2015-08-26 12:20:00,8.26,8.27,8.24,8.24,75410.0,8.26,8.27,8.24,8.24,75410.0
2015-08-26 12:25:00,8.25,8.26,8.23,8.24,73140.0,8.25,8.26,8.23,8.24,73140.0
2015-08-26 12:30:00,8.24,8.25,8.19,8.19,69425.0,8.24,8.25,8.19,8.19,69425.0
2015-08-26 12:35:00,8.2,8.21,8.18,8.19,57665.0,8.2,8.21,8.18,8.19,57665.0
2015-08-26 12:40:00,8.19,8.2,8.17,8.18,43760.0,8.19,8.2,8.17,8.18,43760.0
2015-08-26 12:45:00,8.18,8.2,8.17,8.2,29000.0,8.18,8.2,8.17,8.2,29000.0
2015-08-26 12:50:00,8.2,8.23,8.19,8.22,62960.0,8.2,8.23,8.19,8.22,62960.0
2015-08-26 12:55:00,8.22,8.28,8.22,8.27,135770.0,8.22,8.28,8.22,8.27,135770.0
2015-08-26 13:00:00,8.28,8.3,8.27,8.28,53855.0,8.28,8.3,8.27,8.28,53855.0
2015-08-26 13:05:00,8.28,8.29,8.24,8.25,56595.0,8.28,8.29,8.24,8.25,56595.0
2015-08-26 13:10:00,8.25,8.27,8.23,8.24,49905.0,8.25,8.27,8.23,8.24,49905.0
2015-08-26 13:15:00,8.24,8.26,8.23,8.25,207460.0,8.24,8.26,8.23,8.25,207460.0
2015-08-26 13:20:00,8.26,8.32,8.26,8.32,39015.0,8.26,8.32,8.26,8.32,39015.0
2015-08-26 13:25:00,8.32,8.34,8.31,8.34,69925.0,8.32,8.34,8.31,8.34,69925.0
2015-08-26 13:30:00,8.33,8.35,8.32,8.35,84075.0,8.33,8.35,8.32,8.35,84075.0
2015-08-26 13:35:00,8.35,8.4,8.34,8.39,63435.0,8.35,8.4,8.34,8.39,63435.0
2015-08-26 13:40:00,8.39,8.4,8.38,8.38,76000.0,8.39,8.4,8.38,8.38,76000.0
2015-08-26 13:45:00,8.38,8.4,8.35,8.38,166250.0,8.38,8.4,8.35,8.38,166250.0
2015-08-26 13:50:00,8.37,8.4,8.37,8.39,117730.0,8.37,8.4,8.37,8.39,117730.0
2015-08-26 13:55:00,8.4,8.42,8.39,8.42,83065.0,8.4,8.42,8.39,8.42,83065.0
2015-08-26 14:00:00,8.42,8.42,8.38,8.4,92260.0,8.42,8.42,8.38,8.4,92260.0
2015-08-26 14:05:00,8.39,8.42,8.39,8.42,56970.0,8.39,8.42,8.39,8.42,56970.0
2015-08-26 14:10:00,8.42,8.42,8.38,8.39,90665.0,8.42,8.42,8.38,8.39,90665.0
2015-08-26 14:15:00,8.38,8.39,8.35,8.35,44460.0,8.38,8.39,8.35,8.35,44460.0
2015-08-26 14:20:00,8.35,8.39,8.35,8.38,43500.0,8.35,8.39,8.35,8.38,43500.0
2015-08-26 14:25:00,8.37,8.39,8.36,8.38,44945.0,8.37,8.39,8.36,8.38,44945.0
2015-08-26 14:30:00,8.38,8.4,8.37,8.39,39860.0,8.38,8.4,8.37,8.39,39860.0
2015-08-26 14:35:00,8.39,8.42,8.39,8.41,50450.0,8.39,8.42,8.39,8.41,50450.0
2015-08-26 14:40:00,8.42,8.45,8.42,8.45,68930.0,8.42,8.45,8.42,8.45,68930.0
2015-08-26 14:45:00,8.45,8.47,8.43,8.43,131075.0,8.45,8.47,8.43,8.43,131075.0
2015-08-26 14:50:00,8.43,8.45,8.42,8.43,61150.0,8.43,8.45,8.42,8.43,61150.0
2015-08-26 14:55:00,8.43,8.43,8.41,8.43,90335.0,8.43,8.43,8.41,8.43,90335.0
2015-08-26 15:00:00,8.42,8.43,8.41,8.41,144235.0,8.42,8.43,8.41,8.41,144235.0
2015-08-26 15:05:00,8.41,8.49,8.41,8.49,101715.0,8.41,8.49,8.41,8.49,101715.0
2015-08-26 15:10:00,8.49,8.54,8.49,8.53,107200.0,8.49,8.54,8.49,8.53,107200.0
2015-08-26 15:15:00,8.53,8.54,8.5,8.53,100000.0,8.53,8.54,8.5,8.53,100000.0
2015-08-26 15:20:00,8.54,8.55,8.5,8.51,105070.0,8.54,8.55,8.5,8.51,105070.0
2015-08-26 15:25:00,8.51,8.51,8.48,8.5,84635.0,8.51,8.51,8.48,8.5,84635.0
2015-08-26 15:30:00,8.5,8.53,8.49,8.52,85275.0,8.5,8.53,8.49,8.52,85275.0
2015-08-26 15:35:00,8.52,8.52,8.49,8.5,229575.0,8.52,8.52,8.49,8.5,229575.0
2015-08-26 15:40:00,8.51,8.57,8.49,8.54,179740.0,8.51,8.57,8.49,8.54,179740.0
2015-08-26 15:45:00,8.54,8.56,8.5,8.5,245990.0,8.54,8.56,8.5,8.5,245990.0
2015-08-26 15:50:00,8.5,8.54,8.5,8.54,463760.0,8.5,8.54,8.5,8.54,463760.0
2015-08-26 15:55:00,8.54,8.54,8.5,8.51,513955.0,8.54,8.54,8.5,8.51,513955.0
2015-08-27 09:30:00,8.63,8.71,8.6,8.69,159790.0,8.63,8.71,8.6,8.69,159790.0
2015-08-27 09:35:00,8.7,8.7,8.63,8.7,45530.0,8.7,8.7,8.63,8.7,45530.0
2015-08-27 09:40:00,8.7,8.71,8.66,8.66,58390.0,8.7,8.71,8.66,8.66,58390.0
2015-08-27 09:45:00,8.68,8.69,8.61,8.62,69655.0,8.68,8.69,8.61,8.62,69655.0
2015-08-27 09:50:00,8.62,8.65,8.6,8.6,43025.0,8.62,8.65,8.6,8.6,43025.0
2015-08-27 09:55:00,8.59,8.6,8.55,8.6,45420.0,8.59,8.6,8.55,8.6,45420.0
2015-08-27 10:00:00,8.59,8.6,8.54,8.55,66275.0,8.59,8.6,8.54,8.55,66275.0
2015-08-27 10:05:00,8.55,8.59,8.53,8.59,34000.0,8.55,8.59,8.53,8.59,34000.0
2015-08-27 10:10:00,8.6,8.65,8.59,8.59,86860.0,8.6,8.65,8.59,8.59,86860.0
2015-08-27 10:15:00,8.6,8.62,8.58,8.62,57150.0,8.6,8.62,8.58,8.62,57150.0
2015-08-27 10:20:00,8.62,8.64,8.58,8.64,118030.0,8.62,8.64,8.58,8.64,118030.0
2015-08-27 10:25:00,8.64,8.64,8.58,8.59,58520.0,8.64,8.64,8.58,8.59,58520.0
2015-08-27 10:30:00,8.59,8.6,8.54,8.55,63170.0,8.59,8.6,8.54,8.55,63170.0
2015-08-27 10:35:00,8.56,8.59,8.55,8.58,60995.0,8.56,8.59,8.55,8.58,60995.0
2015-08-27 10:40:00,8.58,8.59,8.55,8.55,63890.0,8.58,8.59,8.55,8.55,63890.0
2015-08-27 10:45:00,8.56,8.61,8.55,8.6,63975.0,8.56,8.61,8.55,8.6,63975.0
2015-08-27 10:50:00,8.6,8.6,8.57,8.59,47315.0,8.6,8.6,8.57,8.59,47315.0
2015-08-27 10:55:00,8.6,8.6,8.57,8.59,66440.0,8.6,8.6,8.57,8.59,66440.0
2015-08-27 11:00:00,8.59,8.63,8.58,8.62,164030.0,8.59,8.63,8.58,8.62,164030.0
2015-08-27 11:05:00,8.63,8.66,8.62,8.62,53810.0,8.63,8.66,8.62,8.62,53810.0
2015-08-27 11:10:00,8.62,8.64,8.61,8.63,41615.0,8.62,8.64,8.61,8.63,41615.0
2015-08-27 11:15:00,8.62,8.63,8.61,8.62,30810.0,8.62,8.63,8.61,8.62,30810.0
2015-08-27 11:20:00,8.61,8.63,8.6,8.62,37405.0,8.61,8.63,8.6,8.62,37405.0
2015-08-27 11:25:00,8.62,8.62,8.59,8.6,61420.0,8.62,8.62,8.59,8.6,61420.0
2015-08-27 11:30:00,8.6,8.62,8.58,8.59,44500.0,8.6,8.62,8.58,8.59,44500.0
2015-08-27 11:35:00,8.59,8.59,8.56,8.56,74410.0,8.59,8.59,8.56,8.56,74410.0
2015-08-27 11:40:00,8.56,8.57,8.56,8.56,54150.0,8.56,8.57,8.56,8.56,54150.0
2015-08-27 11:45:00,8.57,8.6,8.57,8.6,30915.0,8.57,8.6,8.57,8.6,30915.0
2015-08-27 11:50:00,8.61,8.63,8.59,8.63,35260.0,8.61,8.63,8.59,8.63,35260.0
2015-08-27 11:55:00,8.62,8.63,8.61,8.63,59000.0,8.62,8.63,8.61,8.63,59000.0
2015-08-27 12:00:00,8.63,8.65,8.63,8.65,39260.0,8.63,8.65,8.63,8.65,39260.0
2015-08-27 12:05:00,8.66,8.68,8.65,8.66,45830.0,8.66,8.68,8.65,8.66,45830.0
2015-08-27 12:10:00,8.66,8.67,8.64,8.65,54500.0,8.66,8.67,8.64,8.65,54500.0
2015-08-27 12:15:00,8.64,8.67,8.64,8.66,34500.0,8.64,8.67,8.64,8.66,34500.0
2015-08-27 12:20:00,8.66,8.67,8.65,8.66,21405.0,8.66,8.67,8.65,8.66,21405.0
2015-08-27 12:25:00,8.66,8.66,8.65,8.65,13000.0,8.66,8.66,8.65,8.65,13000.0
2015-08-27 12:30:00,8.66,8.69,8.65,8.67,54970.0,8.66,8.69,8.65,8.67,54970.0
2015-08-27 12:35:00,8.67,8.67,8.66,8.67,44400.0,8.67,8.67,8.66,8.67,44400.0
2015-08-27 12:40:00,8.68,8.68,8.64,8.64,45405.0,8.68,8.68,8.64,8.64,45405.0
2015-08-27 12:45:00,8.64,8.66,8.64,8.66,31470.0,8.64,8.66,8.64,8.66,31470.0
2015-08-27 12:50:00,8.67,8.69,8.66,8.68,31340.0,8.67,8.69,8.66,8.68,31340.0
2015-08-27 12:55:00,8.69,8.69,8.67,8.68,42750.0,8.69,8.69,8.67,8.68,42750.0
2015-08-27 13:00:00,8.68,8.68,8.66,8.67,82500.0,8.68,8.68,8.66,8.67,82500.0
2015-08-27 13:05:00,8.67,8.68,8.66,8.68,98325.0,8.67,8.68,8.66,8.68,98325.0
2015-08-27 13:10:00,8.68,8.69,8.67,8.69,37500.0,8.68,8.69,8.67,8.69,37500.0
2015-08-27 13:15:00,8.69,8.7,8.69,8.7,84365.0,8.69,8.7,8.69,8.7,84365.0
2015-08-27 13:20:00,8.69,8.7,8.69,8.69,48960.0,8.69,8.7,8.69,8.69,48960.0
2015-08-27 13:25:00,8.68,8.7,8.68,8.69,35050.0,8.68,8.7,8.68,8.69,35050.0
2015-08-27 13:30:00,8.69,8.7,8.67,8.67,69470.0,8.69,8.7,8.67,8.67,69470.0
2015-08-27 13:35:00,8.67,8.67,8.64,8.64,69100.0,8.67,8.67,8.64,8.64,69100.0
2015-08-27 13:40:00,8.64,8.67,8.64,8.65,58875.0,8.64,8.67,8.64,8.65,58875.0
2015-08-27 13:45:00,8.65,8.65,8.62,8.63,51625.0,8.65,8.65,8.62,8.63,51625.0
2015-08-27 13:50:00,8.64,8.64,8.62,8.63,27570.0,8.64,8.64,8.62,8.63,27570.0
2015-08-27 13:55:00,8.63,8.64,8.62,8.64,53410.0,8.63,8.64,8.62,8.64,53410.0
2015-08-27 14:00:00,8.64,8.65,8.63,8.64,55345.0,8.64,8.65,8.63,8.64,55345.0
2015-08-27 14:05:00,8.64,8.65,8.63,8.63,43825.0,8.64,8.65,8.63,8.63,43825.0
2015-08-27 14:10:00,8.64,8.64,8.62,8.62,38000.0,8.64,8.64,8.62,8.62,38000.0
2015-08-27 14:15:00,8.62,8.63,8.58,8.59,55880.0,8.62,8.63,8.58,8.59,55880.0
2015-08-27 14:20:00,8.59,8.6,8.58,8.59,38175.0,8.59,8.6,8.58,8.59,38175.0
2015-08-27 14:25:00,8.59,8.6,8.54,8.55,81870.0,8.59,8.6,8.54,8.55,81870.0
2015-08-27 14:30:00,8.55,8.58,8.54,8.55,54270.0,8.55,8.58,8.54,8.55,54270.0
2015-08-27 14:35:00,8.54,8.56,8.54,8.55,147865.0,8.54,8.56,8.54,8.55,147865.0
2015-08-27 14:40:00,8.55,8.56,8.52,8.53,80445.0,8.55,8.56,8.52,8.53,80445.0
2015-08-27 14:45:00,8.53,8.55,8.5,8.5,74315.0,8.53,8.55,8.5,8.5,74315.0
2015-08-27 14:50:00,8.5,8.5,8.48,8.49,250795.0,8.5,8.5,8.48,8.49,250795.0
2015-08-27 14:55:00,8.49,8.49,8.45,8.45,99315.0,8.49,8.49,8.45,8.45,99315.0
2015-08-27 15:00:00,8.46,8.47,8.42,8.42,117785.0,8.46,8.47,8.42,8.42,117785.0
2015-08-27 15:05:00,8.41,8.46,8.41,8.46,96550.0,8.41,8.46,8.41,8.46,96550.0
2015-08-27 15:10:00,8.45,8.47,8.44,8.44,105975.0,8.45,8.47,8.44,8.44,105975.0
2015-08-27 15:15:00,8.44,8.47,8.43,8.46,231420.0,8.44,8.47,8.43,8.46,231420.0
2015-08-27 15:20:00,8.46,8.46,8.41,8.43,181385.0,8.46,8.46,8.41,8.43,181385.0
2015-08-27 15:25:00,8.43,8.5,8.41,8.5,257690.0,8.43,8.5,8.41,8.5,257690.0
2015-08-27 15:30:00,8.5,8.5,8.46,8.5,238770.0,8.5,8.5,8.46,8.5,238770.0
2015-08-27 15:35:00,8.5,8.5,8.44,8.46,287780.0,8.5,8.5,8.44,8.46,287780.0
2015-08-27 15:40:00,8.46,8.5,8.45,8.49,323835.0,8.46,8.5,8.45,8.49,323835.0
2015-08-27 15:45:00,8.5,8.53,8.49,8.52,366430.0,8.5,8.53,8.49,8.52,366430.0
2015-08-27 15:50:00,8.52,8.54,8.51,8.53,422000.0,8.52,8.54,8.51,8.53,422000.0
2015-08-27 15:55:00,8.54,8.56,8.51,8.53,876450.0,8.54,8.56,8.51,8.53,876450.0
2015-08-28 09:30:00,8.47,8.55,8.46,8.51,81945.0,8.47,8.55,8.46,8.51,81945.0
2015-08-28 09:35:00,8.56,8.63,8.56,8.57,49715.0,8.56,8.63,8.56,8.57,49715.0
2015-08-28 09:40:00,8.57,8.58,8.52,8.54,34865.0,8.57,8.58,8.52,8.54,34865.0
2015-08-28 09:45:00,8.54,8.54,8.49,8.49,25900.0,8.54,8.54,8.49,8.49,25900.0
2015-08-28 09:50:00,8.49,8.54,8.49,8.52,25505.0,8.49,8.54,8.49,8.52,25505.0
2015-08-28 09:55:00,8.51,8.54,8.49,8.54,113440.0,8.51,8.54,8.49,8.54,113440.0
2015-08-28 10:00:00,8.55,8.55,8.47,8.48,41395.0,8.55,8.55,8.47,8.48,41395.0
2015-08-28 10:05:00,8.49,8.5,8.45,8.45,46330.0,8.49,8.5,8.45,8.45,46330.0
2015-08-28 10:10:00,8.45,8.5,8.45,8.47,97360.0,8.45,8.5,8.45,8.47,97360.0
2015-08-28 10:15:00,8.47,8.48,8.45,8.45,40290.0,8.47,8.48,8.45,8.45,40290.0
2015-08-28 10:20:00,8.44,8.46,8.42,8.44,47220.0,8.44,8.46,8.42,8.44,47220.0
2015-08-28 10:25:00,8.45,8.47,8.44,8.46,25500.0,8.45,8.47,8.44,8.46,25500.0
2015-08-28 10:30:00,8.46,8.5,8.45,8.49,20100.0,8.46,8.5,8.45,8.49,20100.0
2015-08-28 10:35:00,8.5,8.5,8.45,8.46,30210.0,8.5,8.5,8.45,8.46,30210.0
2015-08-28 10:40:00,8.46,8.47,8.45,8.47,37165.0,8.46,8.47,8.45,8.47,37165.0
2015-08-28 10:45:00,8.47,8.49,8.46,8.47,59655.0,8.47,8.49,8.46,8.47,59655.0
2015-08-28 10:50:00,8.47,8.5,8.47,8.5,32500.0,8.47,8.5,8.47,8.5,32500.0
2015-08-28 10:55:00,8.5,8.52,8.49,8.49,32000.0,8.5,8.52,8.49,8.49,32000.0
2015-08-28 11:00:00,8.49,8.53,8.49,8.53,59555.0,8.49,8.53,8.49,8.53,59555.0
2015-08-28 11:05:00,8.53,8.54,8.53,8.53,44260.0,8.53,8.54,8.53,8.53,44260.0
2015-08-28 11:10:00,8.53,8.56,8.53,8.56,43085.0,8.53,8.56,8.53,8.56,43085.0
2015-08-28 11:15:00,8.56,8.56,8.54,8.55,54005.0,8.56,8.56,8.54,8.55,54005.0
2015-08-28 11:20:00,8.56,8.57,8.56,8.56,44550.0,8.56,8.57,8.56,8.56,44550.0
2015-08-28 11:25:00,8.56,8.59,8.56,8.57,37650.0,8.56,8.59,8.56,8.57,37650.0
2015-08-28 11:30:00,8.57,8.57,8.55,8.57,25000.0,8.57,8.57,8.55,8.57,25000.0
2015-08-28 11:35:00,8.57,8.57,8.52,8.53,60120.0,8.57,8.57,8.52,8.53,60120.0
2015-08-28 11:40:00,8.53,8.53,8.49,8.49,29230.0,8.53,8.53,8.49,8.49,29230.0
2015-08-28 11:45:00,8.49,8.49,8.47,8.48,32500.0,8.49,8.49,8.47,8.48,32500.0
2015-08-28 11:50:00,8.48,8.5,8.47,8.47,33500.0,8.48,8.5,8.47,8.47,33500.0
2015-08-28 11:55:00,8.47,8.47,8.45,8.47,32460.0,8.47,8.47,8.45,8.47,32460.0
2015-08-28 12:00:00,8.47,8.5,8.47,8.49,17270.0,8.47,8.5,8.47,8.49,17270.0
2015-08-28 12:05:00,8.49,8.51,8.49,8.49,19000.0,8.49,8.51,8.49,8.49,19000.0
2015-08-28 12:10:00,8.5,8.51,8.47,8.51,19325.0,8.5,8.51,8.47,8.51,19325.0
2015-08-28 12:15:00,8.51,8.52,8.5,8.51,28490.0,8.51,8.52,8.5,8.51,28490.0
2015-08-28 12:20:00,8.51,8.51,8.5,8.51,19540.0,8.51,8.51,8.5,8.51,19540.0
2015-08-28 12:25:00,8.51,8.52,8.5,8.52,16610.0,8.51,8.52,8.5,8.52,16610.0
2015-08-28 12:30:00,8.53,8.53,8.51,8.52,11055.0,8.53,8.53,8.51,8.52,11055.0
2015-08-28 12:35:00,8.52,8.52,8.5,8.5,34000.0,8.52,8.52,8.5,8.5,34000.0
2015-08-28 12:40:00,8.51,8.54,8.51,8.53,40245.0,8.51,8.54,8.51,8.53,40245.0
2015-08-28 12:45:00,8.52,8.55,8.52,8.55,32350.0,8.52,8.55,8.52,8.55,32350.0
2015-08-28 12:50:00,8.55,8.56,8.54,8.55,43610.0,8.55,8.56,8.54,8.55,43610.0
2015-08-28 12:55:00,8.55,8.55,8.54,8.54,29220.0,8.55,8.55,8.54,8.54,29220.0
2015-08-28 13:00:00,8.54,8.54,8.51,8.52,39490.0,8.54,8.54,8.51,8.52,39490.0
2015-08-28 13:05:00,8.52,8.54,8.52,8.53,18500.0,8.52,8.54,8.52,8.53,18500.0
2015-08-28 13:10:00,8.54,8.55,8.53,8.54,45000.0,8.54,8.55,8.53,8.54,45000.0
2015-08-28 13:15:00,8.54,8.55,8.53,8.54,35455.0,8.54,8.55,8.53,8.54,35455.0
2015-08-28 13:20:00,8.55,8.55,8.53,8.55,55245.0,8.55,8.55,8.53,8.55,55245.0
2015-08-28 13:25:00,8.55,8.55,8.51,8.51,59500.0,8.55,8.55,8.51,8.51,59500.0
2015-08-28 13:30:00,8.51,8.53,8.51,8.51,22690.0,8.51,8.53,8.51,8.51,22690.0
2015-08-28 13:35:00,8.51,8.51,8.49,8.49,53245.0,8.51,8.51,8.49,8.49,53245.0
2015-08-28 13:40:00,8.49,8.52,8.49,8.52,27125.0,8.49,8.52,8.49,8.52,27125.0
2015-08-28 13:45:00,8.52,8.53,8.51,8.52,47285.0,8.52,8.53,8.51,8.52,47285.0
2015-08-28 13:50:00,8.52,8.54,8.52,8.54,56500.0,8.52,8.54,8.52,8.54,56500.0
2015-08-28 13:55:00,8.54,8.54,8.53,8.54,26500.0,8.54,8.54,8.53,8.54,26500.0
2015-08-28 14:00:00,8.54,8.56,8.54,8.55,46500.0,8.54,8.56,8.54,8.55,46500.0
2015-08-28 14:05:00,8.55,8.57,8.55,8.57,46620.0,8.55,8.57,8.55,8.57,46620.0
2015-08-28 14:10:00,8.57,8.57,8.53,8.54,36000.0,8.57,8.57,8.53,8.54,36000.0
2015-08-28 14:15:00,8.53,8.55,8.53,8.53,23850.0,8.53,8.55,8.53,8.53,23850.0
2015-08-28 14:20:00,8.53,8.55,8.53,8.53,49365.0,8.53,8.55,8.53,8.53,49365.0
2015-08-28 14:25:00,8.54,8.55,8.53,8.55,26525.0,8.54,8.55,8.53,8.55,26525.0
2015-08-28 14:30:00,8.55,8.55,8.53,8.53,32350.0,8.55,8.55,8.53,8.53,32350.0
2015-08-28 14:35:00,8.53,8.55,8.53,8.55,36100.0,8.53,8.55,8.53,8.55,36100.0
2015-08-28 14:40:00,8.54,8.55,8.54,8.55,38035.0,8.54,8.55,8.54,8.55,38035.0
2015-08-28 14:45:00,8.55,8.57,8.55,8.57,44500.0,8.55,8.57,8.55,8.57,44500.0
2015-08-28 14:50:00,8.57,8.57,8.55,8.56,39695.0,8.57,8.57,8.55,8.56,39695.0
2015-08-28 14:55:00,8.56,8.58,8.56,8.57,41725.0,8.56,8.58,8.56,8.57,41725.0
2015-08-28 15:00:00,8.57,8.57,8.55,8.56,36500.0,8.57,8.57,8.55,8.56,36500.0
2015-08-28 15:05:00,8.57,8.58,8.56,8.57,52000.0,8.57,8.58,8.56,8.57,52000.0
2015-08-28 15:10:00,8.57,8.58,8.56,8.57,49315.0,8.57,8.58,8.56,8.57,49315.0
2015-08-28 15:15:00,8.57,8.58,8.56,8.56,70640.0,8.57,8.58,8.56,8.56,70640.0
2015-08-28 15:20:00,8.57,8.57,8.55,8.55,49325.0,8.57,8.57,8.55,8.55,49325.0
2015-08-28 15:25:00,8.55,8.58,8.54,8.57,77000.0,8.55,8.58,8.54,8.57,77000.0
2015-08-28 15:30:00,8.56,8.57,8.55,8.55,78865.0,8.56,8.57,8.55,8.55,78865.0
2015-08-28 15:35:00,8.55,8.55,8.53,8.54,87845.0,8.55,8.55,8.53,8.54,87845.0
2015-08-28 15:40:00,8.54,8.56,8.52,8.55,105715.0,8.54,8.56,8.52,8.55,105715.0
2015-08-28 15:45:00,8.55,8.56,8.54,8.55,95630.0,8.55,8.56,8.54,8.55,95630.0
2015-08-28 15:50:00,8.56,8.59,8.56,8.57,210730.0,8.56,8.59,8.56,8.57,210730.0
2015-08-28 15:55:00,8.57,8.6,8.57,8.59,316395.0,8.57,8.6,8.57,8.59,316395.0
2015-08-31 09:30:00,8.56,8.64,8.56,8.62,210200.0,8.56,8.64,8.56,8.62,210200.0
2015-08-31 09:35:00,8.58,8.65,8.58,8.62,75440.0,8.58,8.65,8.58,8.62,75440.0
2015-08-31 09:40:00,8.61,8.64,8.59,8.59,124500.0,8.61,8.64,8.59,8.59,124500.0
2015-08-31 09:45:00,8.58,8.61,8.55,8.55,128800.0,8.58,8.61,8.55,8.55,128800.0
2015-08-31 09:50:00,8.55,8.59,8.55,8.59,79000.0,8.55,8.59,8.55,8.59,79000.0
2015-08-31 09:55:00,8.58,8.59,8.55,8.56,72710.0,8.58,8.59,8.55,8.56,72710.0
2015-08-31 10:00:00,8.57,8.57,8.51,8.51,114480.0,8.57,8.57,8.51,8.51,114480.0
2015-08-31 10:05:00,8.51,8.54,8.5,8.53,108620.0,8.51,8.54,8.5,8.53,108620.0
2015-08-31 10:10:00,8.52,8.54,8.5,8.52,78640.0,8.52,8.54,8.5,8.52,78640.0
2015-08-31 10:15:00,8.51,8.52,8.48,8.5,74930.0,8.51,8.52,8.48,8.5,74930.0
2015-08-31 10:20:00,8.5,8.51,8.5,8.51,38000.0,8.5,8.51,8.5,8.51,38000.0
2015-08-31 10:25:00,8.5,8.52,8.49,8.52,161260.0,8.5,8.52,8.49,8.52,161260.0
2015-08-31 10:30:00,8.51,8.51,8.48,8.49,150510.0,8.51,8.51,8.48,8.49,150510.0
2015-08-31 10:35:00,8.5,8.53,8.5,8.52,296510.0,8.5,8.53,8.5,8.52,296510.0
2015-08-31 10:40:00,8.53,8.54,8.52,8.54,47950.0,8.53,8.54,8.52,8.54,47950.0
2015-08-31 10:45:00,8.53,8.53,8.51,8.53,50000.0,8.53,8.53,8.51,8.53,50000.0
2015-08-31 10:50:00,8.52,8.53,8.51,8.52,51390.0,8.52,8.53,8.51,8.52,51390.0
2015-08-31 10:55:00,8.53,8.53,8.51,8.51,67020.0,8.53,8.53,8.51,8.51,67020.0
2015-08-31 11:00:00,8.5,8.51,8.47,8.48,77300.0,8.5,8.51,8.47,8.48,77300.0
2015-08-31 11:05:00,8.48,8.49,8.46,8.47,73570.0,8.48,8.49,8.46,8.47,73570.0
2015-08-31 11:10:00,8.46,8.47,8.46,8.47,136190.0,8.46,8.47,8.46,8.47,136190.0
2015-08-31 11:15:00,8.47,8.48,8.45,8.47,270310.0,8.47,8.48,8.45,8.47,270310.0
2015-08-31 11:20:00,8.46,8.47,8.45,8.46,48000.0,8.46,8.47,8.45,8.46,48000.0
2015-08-31 11:25:00,8.46,8.48,8.46,8.46,141830.0,8.46,8.48,8.46,8.46,141830.0
2015-08-31 11:30:00,8.46,8.47,8.45,8.47,72740.0,8.46,8.47,8.45,8.47,72740.0
2015-08-31 11:35:00,8.47,8.49,8.47,8.48,86220.0,8.47,8.49,8.47,8.48,86220.0
2015-08-31 11:40:00,8.48,8.54,8.48,8.51,51000.0,8.48,8.54,8.48,8.51,51000.0
2015-08-31 11:45:00,8.51,8.51,8.49,8.5,58790.0,8.51,8.51,8.49,8.5,58790.0
2015-08-31 11:50:00,8.49,8.49,8.47,8.47,66190.0,8.49,8.49,8.47,8.47,66190.0
2015-08-31 11:55:00,8.47,8.47,8.45,8.45,66180.0,8.47,8.47,8.45,8.45,66180.0
2015-08-31 12:00:00,8.47,8.49,8.46,8.47,57320.0,8.47,8.49,8.46,8.47,57320.0
2015-08-31 12:05:00,8.47,8.49,8.47,8.47,30000.0,8.47,8.49,8.47,8.47,30000.0
2015-08-31 12:10:00,8.47,8.47,8.45,8.47,105000.0,8.47,8.47,8.45,8.47,105000.0
2015-08-31 12:15:00,8.48,8.49,8.48,8.49,50000.0,8.48,8.49,8.48,8.49,50000.0
2015-08-31 12:20:00,8.48,8.48,8.46,8.47,88000.0,8.48,8.48,8.46,8.47,88000.0
2015-08-31 12:25:00,8.47,8.48,8.47,8.47,91890.0,8.47,8.48,8.47,8.47,91890.0
2015-08-31 12:30:00,8.48,8.49,8.47,8.47,61110.0,8.48,8.49,8.47,8.47,61110.0
2015-08-31 12:35:00,8.47,8.5,8.47,8.5,56000.0,8.47,8.5,8.47,8.5,56000.0
2015-08-31 12:40:00,8.49,8.5,8.48,8.49,132000.0,8.49,8.5,8.48,8.49,132000.0
2015-08-31 12:45:00,8.5,8.5,8.49,8.49,36000.0,8.5,8.5,8.49,8.49,36000.0
2015-08-31 12:50:00,8.49,8.5,8.49,8.5,90000.0,8.49,8.5,8.49,8.5,90000.0
2015-08-31 12:55:00,8.5,8.51,8.49,8.5,125000.0,8.5,8.51,8.49,8.5,125000.0
2015-08-31 13:00:00,8.5,8.51,8.49,8.5,91000.0,8.5,8.51,8.49,8.5,91000.0
2015-08-31 13:05:00,8.5,8.51,8.5,8.5,49000.0,8.5,8.51,8.5,8.5,49000.0
2015-08-31 13:10:00,8.5,8.5,8.49,8.5,60030.0,8.5,8.5,8.49,8.5,60030.0
2015-08-31 13:15:00,8.5,8.5,8.49,8.49,45060.0,8.5,8.5,8.49,8.49,45060.0
2015-08-31 13:20:00,8.49,8.5,8.46,8.47,79190.0,8.49,8.5,8.46,8.47,79190.0
2015-08-31 13:25:00,8.48,8.48,8.48,8.48,69040.0,8.48,8.48,8.48,8.48,69040.0
2015-08-31 13:30:00,8.48,8.48,8.46,8.46,47610.0,8.48,8.48,8.46,8.46,47610.0
2015-08-31 13:35:00,8.46,8.47,8.46,8.46,26650.0,8.46,8.47,8.46,8.46,26650.0
2015-08-31 13:40:00,8.46,8.47,8.46,8.46,43760.0,8.46,8.47,8.46,8.46,43760.0
2015-08-31 13:45:00,8.46,8.47,8.46,8.46,59400.0,8.46,8.47,8.46,8.46,59400.0
2015-08-31 13:50:00,8.46,8.47,8.45,8.46,64150.0,8.46,8.47,8.45,8.46,64150.0
2015-08-31 13:55:00,8.46,8.46,8.45,8.45,76480.0,8.46,8.46,8.45,8.45,76480.0
2015-08-31 14:00:00,8.46,8.46,8.43,8.43,266450.0,8.46,8.46,8.43,8.43,266450.0
2015-08-31 14:05:00,8.43,8.43,8.42,8.42,95050.0,8.43,8.43,8.42,8.42,95050.0
2015-08-31 14:10:00,8.42,8.43,8.41,8.41,80880.0,8.42,8.43,8.41,8.41,80880.0
2015-08-31 14:15:00,8.41,8.41,8.39,8.4,93310.0,8.41,8.41,8.39,8.4,93310.0
2015-08-31 14:20:00,8.4,8.42,8.4,8.42,66000.0,8.4,8.42,8.4,8.42,66000.0
2015-08-31 14:25:00,8.42,8.43,8.42,8.42,72010.0,8.42,8.43,8.42,8.42,72010.0
2015-08-31 14:30:00,8.42,8.43,8.42,8.42,192630.0,8.42,8.43,8.42,8.42,192630.0
2015-08-31 14:35:00,8.42,8.42,8.41,8.42,68370.0,8.42,8.42,8.41,8.42,68370.0
2015-08-31 14:40:00,8.41,8.42,8.41,8.41,81250.0,8.41,8.42,8.41,8.41,81250.0
2015-08-31 14:45:00,8.41,8.41,8.4,8.4,81250.0,8.41,8.41,8.4,8.4,81250.0
2015-08-31 14:50:00,8.4,8.4,8.38,8.38,127110.0,8.4,8.4,8.38,8.38,127110.0
2015-08-31 14:55:00,8.38,8.39,8.37,8.39,135480.0,8.38,8.39,8.37,8.39,135480.0
2015-08-31 15:00:00,8.39,8.42,8.38,8.41,49960.0,8.39,8.42,8.38,8.41,49960.0
2015-08-31 15:05:00,8.41,8.43,8.4,8.43,87290.0,8.41,8.43,8.4,8.43,87290.0
2015-08-31 15:10:00,8.43,8.43,8.4,8.41,111150.0,8.43,8.43,8.4,8.41,111150.0
2015-08-31 15:15:00,8.41,8.41,8.39,8.39,140800.0,8.41,8.41,8.39,8.39,140800.0
2015-08-31 15:20:00,8.39,8.4,8.38,8.4,156320.0,8.39,8.4,8.38,8.4,156320.0
2015-08-31 15:25:00,8.41,8.41,8.39,8.39,126250.0,8.41,8.41,8.39,8.39,126250.0
2015-08-31 15:30:00,8.4,8.43,8.39,8.42,135650.0,8.4,8.43,8.39,8.42,135650.0
2015-08-31 15:35:00,8.42,8.42,8.41,8.41,162460.0,8.42,8.42,8.41,8.41,162460.0
2015-08-31 15:40:00,8.41,8.43,8.41,8.43,164010.0,8.41,8.43,8.41,8.43,164010.0
2015-08-31 15:45:00,8.43,8.44,8.42,8.43,283930.0,8.43,8.44,8.42,8.43,283930.0
2015-08-31 15:50:00,8.45,8.45,8.43,8.45,900180.0,8.45,8.45,8.43,8.45,900180.0
2015-08-31 15:55:00,8.45,8.45,8.42,8.43,1273950.0,8.45,8.45,8.42,8.43,1273950.0
2015-09-01 09:30:00,8.2,8.26,8.12,8.21,146980.0,8.2,8.26,8.12,8.21,146980.0
2015-09-01 09:35:00,8.23,8.31,8.22,8.3,77460.0,8.23,8.31,8.22,8.3,77460.0
2015-09-01 09:40:00,8.3,8.33,8.27,8.33,71880.0,8.3,8.33,8.27,8.33,71880.0
2015-09-01 09:45:00,8.32,8.37,8.31,8.34,119645.0,8.32,8.37,8.31,8.34,119645.0
2015-09-01 09:50:00,8.34,8.36,8.31,8.35,72270.0,8.34,8.36,8.31,8.35,72270.0
2015-09-01 09:55:00,8.35,8.35,8.31,8.32,40540.0,8.35,8.35,8.31,8.32,40540.0
2015-09-01 10:00:00,8.32,8.32,8.27,8.28,38945.0,8.32,8.32,8.27,8.28,38945.0
2015-09-01 10:05:00,8.27,8.29,8.25,8.29,74500.0,8.27,8.29,8.25,8.29,74500.0
2015-09-01 10:10:00,8.29,8.3,8.24,8.26,78530.0,8.29,8.3,8.24,8.26,78530.0
2015-09-01 10:15:00,8.25,8.27,8.24,8.24,56040.0,8.25,8.27,8.24,8.24,56040.0
2015-09-01 10:20:00,8.25,8.26,8.22,8.26,301350.0,8.25,8.26,8.22,8.26,301350.0
2015-09-01 10:25:00,8.26,8.28,8.25,8.28,197400.0,8.26,8.28,8.25,8.28,197400.0
2015-09-01 10:30:00,8.27,8.3,8.25,8.3,188630.0,8.27,8.3,8.25,8.3,188630.0
2015-09-01 10:35:00,8.3,8.33,8.3,8.32,115365.0,8.3,8.33,8.3,8.32,115365.0
2015-09-01 10:40:00,8.32,8.32,8.28,8.29,71055.0,8.32,8.32,8.28,8.29,71055.0
2015-09-01 10:45:00,8.29,8.29,8.25,8.27,62035.0,8.29,8.29,8.25,8.27,62035.0
2015-09-01 10:50:00,8.26,8.26,8.23,8.25,50000.0,8.26,8.26,8.23,8.25,50000.0
2015-09-01 10:55:00,8.25,8.27,8.23,8.26,108210.0,8.25,8.27,8.23,8.26,108210.0
2015-09-01 11:00:00,8.26,8.26,8.21,8.23,81210.0,8.26,8.26,8.21,8.23,81210.0
2015-09-01 11:05:00,8.23,8.25,8.22,8.25,41000.0,8.23,8.25,8.22,8.25,41000.0
2015-09-01 11:10:00,8.25,8.26,8.24,8.26,56095.0,8.25,8.26,8.24,8.26,56095.0
2015-09-01 11:15:00,8.25,8.27,8.24,8.25,71385.0,8.25,8.27,8.24,8.25,71385.0
2015-09-01 11:20:00,8.24,8.25,8.24,8.24,67870.0,8.24,8.25,8.24,8.24,67870.0
2015-09-01 11:25:00,8.24,8.24,8.23,8.23,34180.0,8.24,8.24,8.23,8.23,34180.0
2015-09-01 11:30:00,8.23,8.25,8.22,8.25,61910.0,8.23,8.25,8.22,8.25,61910.0
2015-09-01 11:35:00,8.24,8.25,8.23,8.23,56645.0,8.24,8.25,8.23,8.23,56645.0
2015-09-01 11:40:00,8.22,8.23,8.2,8.21,46690.0,8.22,8.23,8.2,8.21,46690.0
2015-09-01 11:45:00,8.22,8.25,8.21,8.25,28000.0,8.22,8.25,8.21,8.25,28000.0
2015-09-01 11:50:00,8.25,8.25,8.22,8.24,28750.0,8.25,8.25,8.22,8.24,28750.0
2015-09-01 11:55:00,8.25,8.25,8.23,8.23,23250.0,8.25,8.25,8.23,8.23,23250.0
2015-09-01 12:00:00,8.24,8.25,8.22,8.23,121000.0,8.24,8.25,8.22,8.23,121000.0
2015-09-01 12:05:00,8.22,8.22,8.21,8.22,56300.0,8.22,8.22,8.21,8.22,56300.0
2015-09-01 12:10:00,8.22,8.23,8.22,8.23,145750.0,8.22,8.23,8.22,8.23,145750.0
2015-09-01 12:15:00,8.24,8.24,8.23,8.24,52700.0,8.24,8.24,8.23,8.24,52700.0
2015-09-01 12:20:00,8.24,8.24,8.21,8.22,41250.0,8.24,8.24,8.21,8.22,41250.0
2015-09-01 12:25:00,8.22,8.22,8.18,8.2,53670.0,8.22,8.22,8.18,8.2,53670.0
2015-09-01 12:30:00,8.19,8.19,8.18,8.19,56315.0,8.19,8.19,8.18,8.19,56315.0
2015-09-01 12:35:00,8.19,8.19,8.17,8.18,44520.0,8.19,8.19,8.17,8.18,44520.0
2015-09-01 12:40:00,8.18,8.19,8.16,8.17,89570.0,8.18,8.19,8.16,8.17,89570.0
2015-09-01 12:45:00,8.18,8.18,8.15,8.16,71595.0,8.18,8.18,8.15,8.16,71595.0
2015-09-01 12:50:00,8.17,8.17,8.14,8.16,109190.0,8.17,8.17,8.14,8.16,109190.0
2015-09-01 12:55:00,8.16,8.16,8.13,8.14,77610.0,8.16,8.16,8.13,8.14,77610.0
2015-09-01 13:00:00,8.14,8.17,8.14,8.16,65875.0,8.14,8.17,8.14,8.16,65875.0
2015-09-01 13:05:00,8.16,8.17,8.13,8.13,77935.0,8.16,8.17,8.13,8.13,77935.0
2015-09-01 13:10:00,8.12,8.13,8.11,8.11,133315.0,8.12,8.13,8.11,8.11,133315.0
2015-09-01 13:15:00,8.11,8.13,8.1,8.12,101535.0,8.11,8.13,8.1,8.12,101535.0
2015-09-01 13:20:00,8.11,8.13,8.11,8.13,48750.0,8.11,8.13,8.11,8.13,48750.0
2015-09-01 13:25:00,8.14,8.17,8.13,8.16,67455.0,8.14,8.17,8.13,8.16,67455.0
2015-09-01 13:30:00,8.16,8.17,8.15,8.16,53620.0,8.16,8.17,8.15,8.16,53620.0
2015-09-01 13:35:00,8.16,8.18,8.16,8.16,62985.0,8.16,8.18,8.16,8.16,62985.0
2015-09-01 13:40:00,8.16,8.18,8.16,8.18,37270.0,8.16,8.18,8.16,8.18,37270.0
2015-09-01 13:45:00,8.18,8.19,8.17,8.18,30500.0,8.18,8.19,8.17,8.18,30500.0
2015-09-01 13:50:00,8.19,8.21,8.18,8.21,159190.0,8.19,8.21,8.18,8.21,159190.0
2015-09-01 13:55:00,8.21,8.21,8.2,8.21,76535.0,8.21,8.21,8.2,8.21,76535.0
2015-09-01 14:00:00,8.21,8.21,8.18,8.19,67850.0,8.21,8.21,8.18,8.19,67850.0
2015-09-01 14:05:00,8.18,8.19,8.16,8.17,70020.0,8.18,8.19,8.16,8.17,70020.0
2015-09-01 14:10:00,8.17,8.17,8.15,8.16,112955.0,8.17,8.17,8.15,8.16,112955.0
2015-09-01 14:15:00,8.17,8.17,8.14,8.15,68580.0,8.17,8.17,8.14,8.15,68580.0
2015-09-01 14:20:00,8.14,8.17,8.14,8.16,73095.0,8.14,8.17,8.14,8.16,73095.0
2015-09-01 14:25:00,8.16,8.18,8.15,8.16,66205.0,8.16,8.18,8.15,8.16,66205.0
2015-09-01 14:30:00,8.15,8.19,8.14,8.19,229535.0,8.15,8.19,8.14,8.19,229535.0
2015-09-01 14:35:00,8.19,8.22,8.18,8.22,40500.0,8.19,8.22,8.18,8.22,40500.0
2015-09-01 14:40:00,8.21,8.21,8.19,8.21,165880.0,8.21,8.21,8.19,8.21,165880.0
2015-09-01 14:45:00,8.21,8.22,8.21,8.21,268915.0,8.21,8.22,8.21,8.21,268915.0
2015-09-01 14:50:00,8.22,8.24,8.2,8.21,153750.0,8.22,8.24,8.2,8.21,153750.0
2015-09-01 14:55:00,8.2,8.23,8.2,8.21,104455.0,8.2,8.23,8.2,8.21,104455.0
2015-09-01 15:00:00,8.21,8.22,8.2,8.21,119150.0,8.21,8.22,8.2,8.21,119150.0
2015-09-01 15:05:00,8.21,8.22,8.2,8.21,165305.0,8.21,8.22,8.2,8.21,165305.0
2015-09-01 15:10:00,8.21,8.22,8.2,8.2,110910.0,8.21,8.22,8.2,8.2,110910.0
2015-09-01 15:15:00,8.2,8.21,8.19,8.19,78225.0,8.2,8.21,8.19,8.19,78225.0
2015-09-01 15:20:00,8.19,8.22,8.19,8.21,79145.0,8.19,8.22,8.19,8.21,79145.0
2015-09-01 15:25:00,8.21,8.21,8.17,8.17,102015.0,8.21,8.21,8.17,8.17,102015.0
2015-09-01 15:30:00,8.17,8.18,8.16,8.17,170410.0,8.17,8.18,8.16,8.17,170410.0
2015-09-01 15:35:00,8.17,8.17,8.13,8.14,187205.0,8.17,8.17,8.13,8.14,187205.0
2015-09-01 15:40:00,8.14,8.14,8.12,8.14,147865.0,8.14,8.14,8.12,8.14,147865.0
2015-09-01 15:45:00,8.14,8.17,8.14,8.16,180310.0,8.14,8.17,8.14,8.16,180310.0
2015-09-01 15:50:00,8.16,8.18,8.15,8.17,224015.0,8.16,8.18,8.15,8.17,224015.0
2015-09-01 15:55:00,8.17,8.2,8.16,8.17,390975.0,8.17,8.2,8.16,8.17,390975.0
2015-09-02 09:30:00,8.31,8.35,8.28,8.31,87190.0,8.31,8.35,8.28,8.31,87190.0
2015-09-02 09:35:00,8.29,8.32,8.23,8.28,63575.0,8.29,8.32,8.23,8.28,63575.0
2015-09-02 09:40:00,8.3,8.3,8.24,8.26,17000.0,8.3,8.3,8.24,8.26,17000.0
2015-09-02 09:45:00,8.25,8.25,8.2,8.25,125835.0,8.25,8.25,8.2,8.25,125835.0
2015-09-02 09:50:00,8.25,8.26,8.21,8.24,36000.0,8.25,8.26,8.21,8.24,36000.0
2015-09-02 09:55:00,8.24,8.24,8.2,8.21,52960.0,8.24,8.24,8.2,8.21,52960.0
2015-09-02 10:00:00,8.21,8.24,8.21,8.22,34645.0,8.21,8.24,8.21,8.22,34645.0
2015-09-02 10:05:00,8.22,8.29,8.22,8.29,55655.0,8.22,8.29,8.22,8.29,55655.0
2015-09-02 10:10:00,8.28,8.29,8.24,8.28,35585.0,8.28,8.29,8.24,8.28,35585.0
2015-09-02 10:15:00,8.28,8.28,8.23,8.23,98820.0,8.28,8.28,8.23,8.23,98820.0
2015-09-02 10:20:00,8.24,8.27,8.23,8.27,71680.0,8.24,8.27,8.23,8.27,71680.0
2015-09-02 10:25:00,8.27,8.28,8.24,8.24,105950.0,8.27,8.28,8.24,8.24,105950.0
2015-09-02 10:30:00,8.24,8.25,8.21,8.22,98145.0,8.24,8.25,8.21,8.22,98145.0
2015-09-02 10:35:00,8.23,8.24,8.21,8.21,34000.0,8.23,8.24,8.21,8.21,34000.0
2015-09-02 10:40:00,8.22,8.23,8.21,8.22,42815.0,8.22,8.23,8.21,8.22,42815.0
2015-09-02 10:45:00,8.22,8.23,8.21,8.22,98605.0,8.22,8.23,8.21,8.22,98605.0
2015-09-02 10:50:00,8.22,8.23,8.22,8.22,33500.0,8.22,8.23,8.22,8.22,33500.0
2015-09-02 10:55:00,8.22,8.24,8.21,8.24,38390.0,8.22,8.24,8.21,8.24,38390.0
2015-09-02 11:00:00,8.24,8.25,8.22,8.23,41045.0,8.24,8.25,8.22,8.23,41045.0
2015-09-02 11:05:00,8.23,8.23,8.2,8.21,38560.0,8.23,8.23,8.2,8.21,38560.0
2015-09-02 11:10:00,8.21,8.23,8.21,8.21,18050.0,8.21,8.23,8.21,8.21,18050.0
2015-09-02 11:15:00,8.2,8.22,8.18,8.22,100410.0,8.2,8.22,8.18,8.22,100410.0
2015-09-02 11:20:00,8.21,8.23,8.2,8.22,27625.0,8.21,8.23,8.2,8.22,27625.0
2015-09-02 11:25:00,8.22,8.22,8.21,8.21,16475.0,8.22,8.22,8.21,8.21,16475.0
2015-09-02 11:30:00,8.21,8.22,8.2,8.2,25800.0,8.21,8.22,8.2,8.2,25800.0
2015-09-02 11:35:00,8.2,8.2,8.19,8.2,64695.0,8.2,8.2,8.19,8.2,64695.0
2015-09-02 11:40:00,8.2,8.21,8.19,8.2,53760.0,8.2,8.21,8.19,8.2,53760.0
2015-09-02 11:45:00,8.2,8.21,8.18,8.19,27705.0,8.2,8.21,8.18,8.19,27705.0
2015-09-02 11:50:00,8.19,8.19,8.16,8.16,53100.0,8.19,8.19,8.16,8.16,53100.0
2015-09-02 11:55:00,8.16,8.19,8.16,8.19,25750.0,8.16,8.19,8.16,8.19,25750.0
2015-09-02 12:00:00,8.18,8.19,8.17,8.17,40490.0,8.18,8.19,8.17,8.17,40490.0
2015-09-02 12:05:00,8.16,8.18,8.15,8.16,46915.0,8.16,8.18,8.15,8.16,46915.0
2015-09-02 12:10:00,8.16,8.16,8.14,8.16,43395.0,8.16,8.16,8.14,8.16,43395.0
2015-09-02 12:15:00,8.17,8.17,8.14,8.16,89050.0,8.17,8.17,8.14,8.16,89050.0
2015-09-02 12:20:00,8.16,8.18,8.16,8.17,38505.0,8.16,8.18,8.16,8.17,38505.0
2015-09-02 12:25:00,8.17,8.18,8.17,8.18,17055.0,8.17,8.18,8.17,8.18,17055.0
2015-09-02 12:30:00,8.18,8.2,8.18,8.18,50700.0,8.18,8.2,8.18,8.18,50700.0
2015-09-02 12:35:00,8.19,8.21,8.18,8.21,48605.0,8.19,8.21,8.18,8.21,48605.0
2015-09-02 12:40:00,8.21,8.22,8.2,8.21,37000.0,8.21,8.22,8.2,8.21,37000.0
2015-09-02 12:45:00,8.21,8.22,8.2,8.22,54985.0,8.21,8.22,8.2,8.22,54985.0
2015-09-02 12:50:00,8.22,8.22,8.19,8.21,51740.0,8.22,8.22,8.19,8.21,51740.0
2015-09-02 12:55:00,8.21,8.24,8.21,8.23,101815.0,8.21,8.24,8.21,8.23,101815.0
2015-09-02 13:00:00,8.23,8.23,8.21,8.21,19500.0,8.23,8.23,8.21,8.21,19500.0
2015-09-02 13:05:00,8.21,8.22,8.21,8.22,31940.0,8.21,8.22,8.21,8.22,31940.0
2015-09-02 13:10:00,8.23,8.25,8.23,8.25,44640.0,8.23,8.25,8.23,8.25,44640.0
2015-09-02 13:15:00,8.25,8.25,8.24,8.24,36645.0,8.25,8.25,8.24,8.24,36645.0
2015-09-02 13:20:00,8.23,8.26,8.23,8.26,20500.0,8.23,8.26,8.23,8.26,20500.0
2015-09-02 13:25:00,8.25,8.27,8.24,8.27,27500.0,8.25,8.27,8.24,8.27,27500.0
2015-09-02 13:30:00,8.27,8.27,8.25,8.26,19115.0,8.27,8.27,8.25,8.26,19115.0
2015-09-02 13:35:00,8.26,8.26,8.25,8.25,27455.0,8.26,8.26,8.25,8.25,27455.0
2015-09-02 13:40:00,8.25,8.26,8.24,8.25,34710.0,8.25,8.26,8.24,8.25,34710.0
2015-09-02 13:45:00,8.25,8.26,8.25,8.25,37725.0,8.25,8.26,8.25,8.25,37725.0
2015-09-02 13:50:00,8.25,8.25,8.24,8.25,73930.0,8.25,8.25,8.24,8.25,73930.0
2015-09-02 13:55:00,8.25,8.26,8.24,8.24,23500.0,8.25,8.26,8.24,8.24,23500.0
2015-09-02 14:00:00,8.25,8.26,8.22,8.25,37035.0,8.25,8.26,8.22,8.25,37035.0
2015-09-02 14:05:00,8.25,8.27,8.25,8.26,35900.0,8.25,8.27,8.25,8.26,35900.0
2015-09-02 14:10:00,8.26,8.29,8.26,8.28,58645.0,8.26,8.29,8.26,8.28,58645.0
2015-09-02 14:15:00,8.28,8.31,8.28,8.3,59770.0,8.28,8.31,8.28,8.3,59770.0
2015-09-02 14:20:00,8.3,8.32,8.3,8.32,47120.0,8.3,8.32,8.3,8.32,47120.0
2015-09-02 14:25:00,8.32,8.33,8.3,8.31,50025.0,8.32,8.33,8.3,8.31,50025.0
2015-09-02 14:30:00,8.31,8.31,8.28,8.3,21655.0,8.31,8.31,8.28,8.3,21655.0
2015-09-02 14:35:00,8.29,8.3,8.28,8.28,73270.0,8.29,8.3,8.28,8.28,73270.0
2015-09-02 14:40:00,8.29,8.29,8.27,8.27,108230.0,8.29,8.29,8.27,8.27,108230.0
2015-09-02 14:45:00,8.27,8.29,8.27,8.28,226640.0,8.27,8.29,8.27,8.28,226640.0
2015-09-02 14:50:00,8.28,8.31,8.28,8.31,42325.0,8.28,8.31,8.28,8.31,42325.0
2015-09-02 14:55:00,8.3,8.31,8.29,8.31,29000.0,8.3,8.31,8.29,8.31,29000.0
2015-09-02 15:00:00,8.31,8.33,8.31,8.33,156225.0,8.31,8.33,8.31,8.33,156225.0
2015-09-02 15:05:00,8.33,8.33,8.31,8.31,75175.0,8.33,8.33,8.31,8.31,75175.0
2015-09-02 15:10:00,8.31,8.32,8.29,8.29,48255.0,8.31,8.32,8.29,8.29,48255.0
2015-09-02 15:15:00,8.29,8.31,8.28,8.3,45290.0,8.29,8.31,8.28,8.3,45290.0
2015-09-02 15:20:00,8.3,8.3,8.29,8.3,33840.0,8.3,8.3,8.29,8.3,33840.0
2015-09-02 15:25:00,8.3,8.32,8.3,8.31,40200.0,8.3,8.32,8.3,8.31,40200.0
2015-09-02 15:30:00,8.32,8.32,8.31,8.31,55990.0,8.32,8.32,8.31,8.31,55990.0
2015-09-02 15:35:00,8.32,8.34,8.32,8.33,80030.0,8.32,8.34,8.32,8.33,80030.0
2015-09-02 15:40:00,8.33,8.34,8.32,8.34,98030.0,8.33,8.34,8.32,8.34,98030.0
2015-09-02 15:45:00,8.34,8.35,8.33,8.33,112620.0,8.34,8.35,8.33,8.33,112620.0
2015-09-02 15:50:00,8.33,8.36,8.33,8.35,232420.0,8.33,8.36,8.33,8.35,232420.0
2015-09-02 15:55:00,8.35,8.38,8.35,8.38,411310.0,8.35,8.38,8.35,8.38,411310.0
2015-09-03 09:30:00,8.37,8.43,8.35,8.42,154545.0,8.37,8.43,8.35,8.42,154545.0
2015-09-03 09:35:00,8.44,8.47,8.42,8.47,50630.0,8.44,8.47,8.42,8.47,50630.0
2015-09-03 09:40:00,8.46,8.48,8.41,8.42,68165.0,8.46,8.48,8.41,8.42,68165.0
2015-09-03 09:45:00,8.41,8.44,8.41,8.42,51640.0,8.41,8.44,8.41,8.42,51640.0
2015-09-03 09:50:00,8.42,8.44,8.41,8.41,44000.0,8.42,8.44,8.41,8.41,44000.0
2015-09-03 09:55:00,8.41,8.41,8.35,8.35,39830.0,8.41,8.41,8.35,8.35,39830.0
2015-09-03 10:00:00,8.35,8.38,8.35,8.37,87250.0,8.35,8.38,8.35,8.37,87250.0
2015-09-03 10:05:00,8.37,8.39,8.36,8.39,62190.0,8.37,8.39,8.36,8.39,62190.0
2015-09-03 10:10:00,8.38,8.4,8.37,8.4,136050.0,8.38,8.4,8.37,8.4,136050.0
2015-09-03 10:15:00,8.4,8.41,8.38,8.41,44350.0,8.4,8.41,8.38,8.41,44350.0
2015-09-03 10:20:00,8.41,8.43,8.4,8.43,40515.0,8.41,8.43,8.4,8.43,40515.0
2015-09-03 10:25:00,8.43,8.43,8.42,8.42,290515.0,8.43,8.43,8.42,8.42,290515.0
2015-09-03 10:30:00,8.42,8.43,8.4,8.42,106955.0,8.42,8.43,8.4,8.42,106955.0
2015-09-03 10:35:00,8.42,8.47,8.42,8.46,406580.0,8.42,8.47,8.42,8.46,406580.0
2015-09-03 10:40:00,8.47,8.49,8.47,8.48,41410.0,8.47,8.49,8.47,8.48,41410.0
2015-09-03 10:45:00,8.48,8.49,8.46,8.49,57170.0,8.48,8.49,8.46,8.49,57170.0
2015-09-03 10:50:00,8.49,8.51,8.49,8.49,106220.0,8.49,8.51,8.49,8.49,106220.0
2015-09-03 10:55:00,8.49,8.52,8.49,8.52,57115.0,8.49,8.52,8.49,8.52,57115.0
2015-09-03 11:00:00,8.52,8.53,8.5,8.52,104950.0,8.52,8.53,8.5,8.52,104950.0
2015-09-03 11:05:00,8.52,8.54,8.51,8.53,79295.0,8.52,8.54,8.51,8.53,79295.0
2015-09-03 11:10:00,8.53,8.53,8.49,8.51,45490.0,8.53,8.53,8.49,8.51,45490.0
2015-09-03 11:15:00,8.51,8.51,8.49,8.5,81405.0,8.51,8.51,8.49,8.5,81405.0
2015-09-03 11:20:00,8.5,8.51,8.49,8.51,93385.0,8.5,8.51,8.49,8.51,93385.0
2015-09-03 11:25:00,8.5,8.51,8.5,8.51,63485.0,8.5,8.51,8.5,8.51,63485.0
2015-09-03 11:30:00,8.51,8.51,8.5,8.51,40800.0,8.51,8.51,8.5,8.51,40800.0
2015-09-03 11:35:00,8.51,8.52,8.49,8.5,56995.0,8.51,8.52,8.49,8.5,56995.0
2015-09-03 11:40:00,8.49,8.51,8.49,8.5,27600.0,8.49,8.51,8.49,8.5,27600.0
2015-09-03 11:45:00,8.5,8.51,8.49,8.5,29940.0,8.5,8.51,8.49,8.5,29940.0
2015-09-03 11:50:00,8.5,8.5,8.49,8.49,32300.0,8.5,8.5,8.49,8.49,32300.0
2015-09-03 11:55:00,8.49,8.5,8.49,8.5,18000.0,8.49,8.5,8.49,8.5,18000.0
2015-09-03 12:00:00,8.5,8.5,8.49,8.5,27610.0,8.5,8.5,8.49,8.5,27610.0
2015-09-03 12:05:00,8.5,8.52,8.5,8.51,31320.0,8.5,8.52,8.5,8.51,31320.0
2015-09-03 12:10:00,8.51,8.51,8.51,8.51,13000.0,8.51,8.51,8.51,8.51,13000.0
2015-09-03 12:15:00,8.51,8.53,8.51,8.53,31510.0,8.51,8.53,8.51,8.53,31510.0
2015-09-03 12:20:00,8.53,8.53,8.51,8.52,57435.0,8.53,8.53,8.51,8.52,57435.0
2015-09-03 12:25:00,8.52,8.52,8.5,8.52,31070.0,8.52,8.52,8.5,8.52,31070.0
2015-09-03 12:30:00,8.52,8.52,8.49,8.49,33250.0,8.52,8.52,8.49,8.49,33250.0
2015-09-03 12:35:00,8.49,8.5,8.49,8.49,74750.0,8.49,8.5,8.49,8.49,74750.0
2015-09-03 12:40:00,8.49,8.51,8.49,8.51,127635.0,8.49,8.51,8.49,8.51,127635.0
2015-09-03 12:45:00,8.51,8.53,8.51,8.53,87320.0,8.51,8.53,8.51,8.53,87320.0
2015-09-03 12:50:00,8.53,8.54,8.52,8.53,43335.0,8.53,8.54,8.52,8.53,43335.0
2015-09-03 12:55:00,8.53,8.53,8.52,8.53,94000.0,8.53,8.53,8.52,8.53,94000.0
2015-09-03 13:00:00,8.52,8.53,8.52,8.53,49895.0,8.52,8.53,8.52,8.53,49895.0
2015-09-03 13:05:00,8.52,8.53,8.49,8.49,196965.0,8.52,8.53,8.49,8.49,196965.0
2015-09-03 13:10:00,8.49,8.49,8.48,8.49,39000.0,8.49,8.49,8.48,8.49,39000.0
2015-09-03 13:15:00,8.49,8.5,8.49,8.5,45390.0,8.49,8.5,8.49,8.5,45390.0
2015-09-03 13:20:00,8.5,8.51,8.49,8.5,22375.0,8.5,8.51,8.49,8.5,22375.0
2015-09-03 13:25:00,8.51,8.53,8.5,8.51,29915.0,8.51,8.53,8.5,8.51,29915.0
2015-09-03 13:30:00,8.51,8.52,8.5,8.51,48000.0,8.51,8.52,8.5,8.51,48000.0
2015-09-03 13:35:00,8.52,8.52,8.49,8.5,74850.0,8.52,8.52,8.49,8.5,74850.0
2015-09-03 13:40:00,8.49,8.49,8.48,8.49,28000.0,8.49,8.49,8.48,8.49,28000.0
2015-09-03 13:45:00,8.49,8.51,8.48,8.5,44680.0,8.49,8.51,8.48,8.5,44680.0
2015-09-03 13:50:00,8.5,8.5,8.47,8.48,64535.0,8.5,8.5,8.47,8.48,64535.0
2015-09-03 13:55:00,8.48,8.49,8.46,8.47,52860.0,8.48,8.49,8.46,8.47,52860.0
2015-09-03 14:00:00,8.47,8.47,8.45,8.46,80810.0,8.47,8.47,8.45,8.46,80810.0
2015-09-03 14:05:00,8.45,8.47,8.44,8.44,42610.0,8.45,8.47,8.44,8.44,42610.0
2015-09-03 14:10:00,8.44,8.46,8.42,8.43,49125.0,8.44,8.46,8.42,8.43,49125.0
2015-09-03 14:15:00,8.43,8.44,8.42,8.42,42535.0,8.43,8.44,8.42,8.42,42535.0
2015-09-03 14:20:00,8.42,8.43,8.41,8.42,53950.0,8.42,8.43,8.41,8.42,53950.0
2015-09-03 14:25:00,8.42,8.43,8.41,8.42,101020.0,8.42,8.43,8.41,8.42,101020.0
2015-09-03 14:30:00,8.42,8.44,8.42,8.42,47450.0,8.42,8.44,8.42,8.42,47450.0
2015-09-03 14:35:00,8.42,8.45,8.41,8.45,32700.0,8.42,8.45,8.41,8.45,32700.0
2015-09-03 14:40:00,8.45,8.47,8.44,8.46,34000.0,8.45,8.47,8.44,8.46,34000.0
2015-09-03 14:45:00,8.46,8.46,8.44,8.45,19080.0,8.46,8.46,8.44,8.45,19080.0
2015-09-03 14:50:00,8.44,8.45,8.43,8.43,29545.0,8.44,8.45,8.43,8.43,29545.0
2015-09-03 14:55:00,8.44,8.44,8.41,8.42,17515.0,8.44,8.44,8.41,8.42,17515.0
2015-09-03 15:00:00,8.43,8.44,8.43,8.44,56990.0,8.43,8.44,8.43,8.44,56990.0
2015-09-03 15:05:00,8.44,8.45,8.42,8.42,98975.0,8.44,8.45,8.42,8.42,98975.0
2015-09-03 15:10:00,8.43,8.45,8.43,8.45,57345.0,8.43,8.45,8.43,8.45,57345.0
2015-09-03 15:15:00,8.44,8.45,8.44,8.45,69745.0,8.44,8.45,8.44,8.45,69745.0
2015-09-03 15:20:00,8.45,8.46,8.44,8.45,119855.0,8.45,8.46,8.44,8.45,119855.0
2015-09-03 15:25:00,8.44,8.45,8.43,8.43,56190.0,8.44,8.45,8.43,8.43,56190.0
2015-09-03 15:30:00,8.43,8.44,8.42,8.43,74105.0,8.43,8.44,8.42,8.43,74105.0
2015-09-03 15:35:00,8.43,8.43,8.39,8.42,118540.0,8.43,8.43,8.39,8.42,118540.0
2015-09-03 15:40:00,8.41,8.43,8.4,8.42,106495.0,8.41,8.43,8.4,8.42,106495.0
2015-09-03 15:45:00,8.42,8.46,8.42,8.43,178215.0,8.42,8.46,8.42,8.43,178215.0
2015-09-03 15:50:00,8.43,8.45,8.42,8.44,277070.0,8.43,8.45,8.42,8.44,277070.0
2015-09-03 15:55:00,8.44,8.46,8.43,8.43,347315.0,8.44,8.46,8.43,8.43,347315.0
2015-09-04 09:30:00,8.3,8.32,8.26,8.3,86395.0,8.3,8.32,8.26,8.3,86395.0
2015-09-04 09:35:00,8.3,8.36,8.3,8.35,39000.0,8.3,8.36,8.3,8.35,39000.0
2015-09-04 09:40:00,8.35,8.38,8.33,8.36,31000.0,8.35,8.38,8.33,8.36,31000.0
2015-09-04 09:45:00,8.37,8.37,8.33,8.34,30115.0,8.37,8.37,8.33,8.34,30115.0
2015-09-04 09:50:00,8.34,8.35,8.32,8.33,62065.0,8.34,8.35,8.32,8.33,62065.0
2015-09-04 09:55:00,8.33,8.37,8.33,8.37,24165.0,8.33,8.37,8.33,8.37,24165.0
2015-09-04 10:00:00,8.37,8.37,8.34,8.36,30625.0,8.37,8.37,8.34,8.36,30625.0
2015-09-04 10:05:00,8.36,8.38,8.34,8.38,39385.0,8.36,8.38,8.34,8.38,39385.0
2015-09-04 10:10:00,8.37,8.38,8.35,8.37,34305.0,8.37,8.38,8.35,8.37,34305.0
2015-09-04 10:15:00,8.37,8.4,8.37,8.38,27720.0,8.37,8.4,8.37,8.38,27720.0
2015-09-04 10:20:00,8.38,8.4,8.38,8.4,51075.0,8.38,8.4,8.38,8.4,51075.0
2015-09-04 10:25:00,8.39,8.43,8.39,8.42,67870.0,8.39,8.43,8.39,8.42,67870.0
2015-09-04 10:30:00,8.43,8.44,8.42,8.42,16015.0,8.43,8.44,8.42,8.42,16015.0
2015-09-04 10:35:00,8.41,8.43,8.4,8.43,28550.0,8.41,8.43,8.4,8.43,28550.0
2015-09-04 10:40:00,8.43,8.43,8.39,8.4,22160.0,8.43,8.43,8.39,8.4,22160.0
2015-09-04 10:45:00,8.4,8.41,8.39,8.39,37760.0,8.4,8.41,8.39,8.39,37760.0
2015-09-04 10:50:00,8.38,8.39,8.38,8.39,34425.0,8.38,8.39,8.38,8.39,34425.0
2015-09-04 10:55:00,8.39,8.39,8.37,8.39,35530.0,8.39,8.39,8.37,8.39,35530.0
2015-09-04 11:00:00,8.39,8.41,8.39,8.39,94065.0,8.39,8.41,8.39,8.39,94065.0
2015-09-04 11:05:00,8.39,8.39,8.37,8.38,36145.0,8.39,8.39,8.37,8.38,36145.0
2015-09-04 11:10:00,8.38,8.4,8.37,8.4,22310.0,8.38,8.4,8.37,8.4,22310.0
2015-09-04 11:15:00,8.4,8.41,8.4,8.4,8500.0,8.4,8.41,8.4,8.4,8500.0
2015-09-04 11:20:00,8.4,8.42,8.39,8.42,48540.0,8.4,8.42,8.39,8.42,48540.0
2015-09-04 11:25:00,8.42,8.43,8.42,8.43,38695.0,8.42,8.43,8.42,8.43,38695.0
2015-09-04 11:30:00,8.43,8.43,8.41,8.41,24680.0,8.43,8.43,8.41,8.41,24680.0
2015-09-04 11:35:00,8.42,8.42,8.4,8.4,28905.0,8.42,8.42,8.4,8.4,28905.0
2015-09-04 11:40:00,8.4,8.41,8.4,8.41,30130.0,8.4,8.41,8.4,8.41,30130.0
2015-09-04 11:45:00,8.41,8.43,8.41,8.43,19720.0,8.41,8.43,8.41,8.43,19720.0
2015-09-04 11:50:00,8.43,8.44,8.42,8.44,25595.0,8.43,8.44,8.42,8.44,25595.0
2015-09-04 11:55:00,8.43,8.44,8.42,8.43,40550.0,8.43,8.44,8.42,8.43,40550.0
2015-09-04 12:00:00,8.43,8.43,8.41,8.41,20000.0,8.43,8.43,8.41,8.41,20000.0
2015-09-04 12:05:00,8.41,8.43,8.41,8.43,24000.0,8.41,8.43,8.41,8.43,24000.0
2015-09-04 12:10:00,8.43,8.43,8.4,8.4,24270.0,8.43,8.43,8.4,8.4,24270.0
2015-09-04 12:15:00,8.4,8.41,8.39,8.4,38435.0,8.4,8.41,8.39,8.4,38435.0
2015-09-04 12:20:00,8.39,8.4,8.39,8.39,20855.0,8.39,8.4,8.39,8.39,20855.0
2015-09-04 12:25:00,8.39,8.39,8.38,8.38,27000.0,8.39,8.39,8.38,8.38,27000.0
2015-09-04 12:30:00,8.38,8.39,8.38,8.39,33710.0,8.38,8.39,8.38,8.39,33710.0
2015-09-04 12:35:00,8.39,8.4,8.38,8.39,45690.0,8.39,8.4,8.38,8.39,45690.0
2015-09-04 12:40:00,8.4,8.4,8.38,8.39,11465.0,8.4,8.4,8.38,8.39,11465.0
2015-09-04 12:45:00,8.38,8.4,8.37,8.4,28340.0,8.38,8.4,8.37,8.4,28340.0
2015-09-04 12:50:00,8.39,8.4,8.37,8.37,21750.0,8.39,8.4,8.37,8.37,21750.0
2015-09-04 12:55:00,8.37,8.37,8.36,8.37,22720.0,8.37,8.37,8.36,8.37,22720.0
2015-09-04 13:00:00,8.36,8.36,8.34,8.36,29905.0,8.36,8.36,8.34,8.36,29905.0
2015-09-04 13:05:00,8.36,8.36,8.35,8.36,31000.0,8.36,8.36,8.35,8.36,31000.0
2015-09-04 13:10:00,8.36,8.36,8.35,8.35,31025.0,8.36,8.36,8.35,8.35,31025.0
2015-09-04 13:15:00,8.35,8.36,8.35,8.36,10000.0,8.35,8.36,8.35,8.36,10000.0
2015-09-04 13:20:00,8.36,8.36,8.35,8.35,46930.0,8.36,8.36,8.35,8.35,46930.0
2015-09-04 13:25:00,8.36,8.37,8.36,8.37,43220.0,8.36,8.37,8.36,8.37,43220.0
2015-09-04 13:30:00,8.37,8.38,8.36,8.38,69000.0,8.37,8.38,8.36,8.38,69000.0
2015-09-04 13:35:00,8.38,8.38,8.37,8.38,28460.0,8.38,8.38,8.37,8.38,28460.0
2015-09-04 13:40:00,8.37,8.37,8.36,8.36,28295.0,8.37,8.37,8.36,8.36,28295.0
2015-09-04 13:45:00,8.37,8.37,8.36,8.36,107795.0,8.37,8.37,8.36,8.36,107795.0
2015-09-04 13:50:00,8.36,8.37,8.36,8.36,67785.0,8.36,8.37,8.36,8.36,67785.0
2015-09-04 13:55:00,8.36,8.36,8.34,8.34,52950.0,8.36,8.36,8.34,8.34,52950.0
2015-09-04 14:00:00,8.35,8.36,8.34,8.34,47760.0,8.35,8.36,8.34,8.34,47760.0
2015-09-04 14:05:00,8.34,8.34,8.33,8.34,22000.0,8.34,8.34,8.33,8.34,22000.0
2015-09-04 14:10:00,8.34,8.34,8.33,8.33,97310.0,8.34,8.34,8.33,8.33,97310.0
2015-09-04 14:15:00,8.33,8.34,8.32,8.32,32250.0,8.33,8.34,8.32,8.32,32250.0
2015-09-04 14:20:00,8.32,8.32,8.31,8.31,29295.0,8.32,8.32,8.31,8.31,29295.0
2015-09-04 14:25:00,8.31,8.33,8.31,8.33,31905.0,8.31,8.33,8.31,8.33,31905.0
2015-09-04 14:30:00,8.33,8.33,8.32,8.32,26195.0,8.33,8.33,8.32,8.32,26195.0
2015-09-04 14:35:00,8.33,8.33,8.32,8.32,28915.0,8.33,8.33,8.32,8.32,28915.0
2015-09-04 14:40:00,8.32,8.33,8.32,8.33,41625.0,8.32,8.33,8.32,8.33,41625.0
2015-09-04 14:45:00,8.34,8.36,8.34,8.35,22785.0,8.34,8.36,8.34,8.35,22785.0
2015-09-04 14:50:00,8.35,8.36,8.33,8.33,25370.0,8.35,8.36,8.33,8.33,25370.0
2015-09-04 14:55:00,8.34,8.36,8.33,8.36,43945.0,8.34,8.36,8.33,8.36,43945.0
2015-09-04 15:00:00,8.36,8.36,8.35,8.36,56335.0,8.36,8.36,8.35,8.36,56335.0
2015-09-04 15:05:00,8.36,8.37,8.35,8.36,53445.0,8.36,8.37,8.35,8.36,53445.0
2015-09-04 15:10:00,8.35,8.35,8.34,8.35,73455.0,8.35,8.35,8.34,8.35,73455.0
2015-09-04 15:15:00,8.35,8.35,8.34,8.35,54905.0,8.35,8.35,8.34,8.35,54905.0
2015-09-04 15:20:00,8.35,8.35,8.34,8.35,36575.0,8.35,8.35,8.34,8.35,36575.0
2015-09-04 15:25:00,8.35,8.37,8.34,8.37,49390.0,8.35,8.37,8.34,8.37,49390.0
2015-09-04 15:30:00,8.37,8.39,8.37,8.38,122115.0,8.37,8.39,8.37,8.38,122115.0
2015-09-04 15:35:00,8.38,8.4,8.37,8.38,91430.0,8.38,8.4,8.37,8.38,91430.0
2015-09-04 15:40:00,8.37,8.39,8.37,8.38,102335.0,8.37,8.39,8.37,8.38,102335.0
2015-09-04 15:45:00,8.38,8.4,8.38,8.39,188960.0,8.38,8.4,8.38,8.39,188960.0
2015-09-04 15:50:00,8.39,8.39,8.36,8.37,294680.0,8.39,8.39,8.36,8.37,294680.0
2015-09-04 15:55:00,8.37,8.38,8.35,8.35,455615.0,8.37,8.38,8.35,8.35,455615.0
2015-09-08 09:30:00,8.45,8.5,8.43,8.48,140975.0,8.45,8.5,8.43,8.48,140975.0
2015-09-08 09:35:00,8.5,8.5,8.42,8.46,42295.0,8.5,8.5,8.42,8.46,42295.0
2015-09-08 09:40:00,8.46,8.51,8.46,8.51,102715.0,8.46,8.51,8.46,8.51,102715.0
2015-09-08 09:45:00,8.51,8.53,8.49,8.53,47350.0,8.51,8.53,8.49,8.53,47350.0
2015-09-08 09:50:00,8.52,8.52,8.48,8.48,48250.0,8.52,8.52,8.48,8.48,48250.0
2015-09-08 09:55:00,8.48,8.48,8.45,8.46,57560.0,8.48,8.48,8.45,8.46,57560.0
2015-09-08 10:00:00,8.46,8.47,8.43,8.44,34650.0,8.46,8.47,8.43,8.44,34650.0
2015-09-08 10:05:00,8.44,8.45,8.42,8.42,43010.0,8.44,8.45,8.42,8.42,43010.0
2015-09-08 10:10:00,8.42,8.44,8.42,8.43,51065.0,8.42,8.44,8.42,8.43,51065.0
2015-09-08 10:15:00,8.43,8.44,8.42,8.42,52460.0,8.43,8.44,8.42,8.42,52460.0
2015-09-08 10:20:00,8.43,8.43,8.39,8.42,48330.0,8.43,8.43,8.39,8.42,48330.0
2015-09-08 10:25:00,8.41,8.44,8.4,8.44,20400.0,8.41,8.44,8.4,8.44,20400.0
2015-09-08 10:30:00,8.44,8.44,8.42,8.43,31565.0,8.44,8.44,8.42,8.43,31565.0
2015-09-08 10:35:00,8.43,8.43,8.41,8.42,20080.0,8.43,8.43,8.41,8.42,20080.0
2015-09-08 10:40:00,8.41,8.41,8.39,8.4,37380.0,8.41,8.41,8.39,8.4,37380.0
2015-09-08 10:45:00,8.4,8.41,8.39,8.41,26150.0,8.4,8.41,8.39,8.41,26150.0
2015-09-08 10:50:00,8.41,8.43,8.41,8.42,23500.0,8.41,8.43,8.41,8.42,23500.0
2015-09-08 10:55:00,8.42,8.45,8.42,8.44,26645.0,8.42,8.45,8.42,8.44,26645.0
2015-09-08 11:00:00,8.45,8.45,8.44,8.45,52765.0,8.45,8.45,8.44,8.45,52765.0
2015-09-08 11:05:00,8.45,8.45,8.43,8.44,19500.0,8.45,8.45,8.43,8.44,19500.0
2015-09-08 11:10:00,8.44,8.45,8.43,8.43,154375.0,8.44,8.45,8.43,8.43,154375.0
2015-09-08 11:15:00,8.43,8.45,8.43,8.43,355440.0,8.43,8.45,8.43,8.43,355440.0
2015-09-08 11:20:00,8.44,8.47,8.44,8.46,42765.0,8.44,8.47,8.44,8.46,42765.0
2015-09-08 11:25:00,8.46,8.48,8.46,8.48,14770.0,8.46,8.48,8.46,8.48,14770.0
2015-09-08 11:30:00,8.47,8.49,8.47,8.49,38600.0,8.47,8.49,8.47,8.49,38600.0
2015-09-08 11:35:00,8.49,8.51,8.49,8.51,26550.0,8.49,8.51,8.49,8.51,26550.0
2015-09-08 11:40:00,8.5,8.52,8.5,8.51,30020.0,8.5,8.52,8.5,8.51,30020.0
2015-09-08 11:45:00,8.51,8.52,8.51,8.51,39000.0,8.51,8.52,8.51,8.51,39000.0
2015-09-08 11:50:00,8.51,8.51,8.48,8.48,71665.0,8.51,8.51,8.48,8.48,71665.0
2015-09-08 11:55:00,8.48,8.49,8.48,8.48,14675.0,8.48,8.49,8.48,8.48,14675.0
2015-09-08 12:00:00,8.48,8.48,8.47,8.47,38250.0,8.48,8.48,8.47,8.47,38250.0
2015-09-08 12:05:00,8.47,8.49,8.47,8.48,34560.0,8.47,8.49,8.47,8.48,34560.0
2015-09-08 12:10:00,8.49,8.51,8.48,8.51,36500.0,8.49,8.51,8.48,8.51,36500.0
2015-09-08 12:15:00,8.51,8.53,8.51,8.52,23270.0,8.51,8.53,8.51,8.52,23270.0
2015-09-08 12:20:00,8.52,8.53,8.52,8.52,35305.0,8.52,8.53,8.52,8.52,35305.0
2015-09-08 12:25:00,8.52,8.55,8.52,8.55,24500.0,8.52,8.55,8.52,8.55,24500.0
2015-09-08 12:30:00,8.55,8.55,8.53,8.53,56450.0,8.55,8.55,8.53,8.53,56450.0
2015-09-08 12:35:00,8.54,8.54,8.53,8.53,24005.0,8.54,8.54,8.53,8.53,24005.0
2015-09-08 12:40:00,8.53,8.54,8.53,8.53,20000.0,8.53,8.54,8.53,8.53,20000.0
2015-09-08 12:45:00,8.53,8.54,8.53,8.54,21000.0,8.53,8.54,8.53,8.54,21000.0
2015-09-08 12:50:00,8.54,8.55,8.53,8.55,36745.0,8.54,8.55,8.53,8.55,36745.0
2015-09-08 12:55:00,8.55,8.55,8.54,8.54,25595.0,8.55,8.55,8.54,8.54,25595.0
2015-09-08 13:00:00,8.54,8.55,8.53,8.54,51580.0,8.54,8.55,8.53,8.54,51580.0
2015-09-08 13:05:00,8.54,8.54,8.53,8.54,50830.0,8.54,8.54,8.53,8.54,50830.0
2015-09-08 13:10:00,8.54,8.54,8.53,8.53,53150.0,8.54,8.54,8.53,8.53,53150.0
2015-09-08 13:15:00,8.53,8.53,8.52,8.52,35340.0,8.53,8.53,8.52,8.52,35340.0
2015-09-08 13:20:00,8.52,8.52,8.5,8.51,28355.0,8.52,8.52,8.5,8.51,28355.0
2015-09-08 13:25:00,8.51,8.52,8.51,8.52,34690.0,8.51,8.52,8.51,8.52,34690.0
2015-09-08 13:30:00,8.52,8.54,8.51,8.54,15095.0,8.52,8.54,8.51,8.54,15095.0
2015-09-08 13:35:00,8.54,8.54,8.54,8.54,22500.0,8.54,8.54,8.54,8.54,22500.0
2015-09-08 13:40:00,8.54,8.55,8.54,8.54,43865.0,8.54,8.55,8.54,8.54,43865.0
2015-09-08 13:45:00,8.54,8.56,8.54,8.56,33880.0,8.54,8.56,8.54,8.56,33880.0
2015-09-08 13:50:00,8.56,8.56,8.55,8.56,43295.0,8.56,8.56,8.55,8.56,43295.0
2015-09-08 13:55:00,8.56,8.58,8.56,8.58,99815.0,8.56,8.58,8.56,8.58,99815.0
2015-09-08 14:00:00,8.58,8.59,8.58,8.59,46705.0,8.58,8.59,8.58,8.59,46705.0
2015-09-08 14:05:00,8.59,8.6,8.59,8.6,55380.0,8.59,8.6,8.59,8.6,55380.0
2015-09-08 14:10:00,8.59,8.59,8.59,8.59,39640.0,8.59,8.59,8.59,8.59,39640.0
2015-09-08 14:15:00,8.59,8.62,8.59,8.62,96415.0,8.59,8.62,8.59,8.62,96415.0
2015-09-08 14:20:00,8.61,8.63,8.61,8.62,40175.0,8.61,8.63,8.61,8.62,40175.0
2015-09-08 14:25:00,8.62,8.63,8.61,8.62,89390.0,8.62,8.63,8.61,8.62,89390.0
2015-09-08 14:30:00,8.63,8.63,8.62,8.62,40175.0,8.63,8.63,8.62,8.62,40175.0
2015-09-08 14:35:00,8.62,8.64,8.62,8.64,24500.0,8.62,8.64,8.62,8.64,24500.0
2015-09-08 14:40:00,8.63,8.65,8.63,8.65,72970.0,8.63,8.65,8.63,8.65,72970.0
2015-09-08 14:45:00,8.65,8.66,8.65,8.66,83935.0,8.65,8.66,8.65,8.66,83935.0
2015-09-08 14:50:00,8.66,8.67,8.66,8.66,65400.0,8.66,8.67,8.66,8.66,65400.0
2015-09-08 14:55:00,8.66,8.67,8.66,8.67,69125.0,8.66,8.67,8.66,8.67,69125.0
2015-09-08 15:00:00,8.67,8.67,8.65,8.67,87750.0,8.67,8.67,8.65,8.67,87750.0
2015-09-08 15:05:00,8.66,8.66,8.65,8.65,93555.0,8.66,8.66,8.65,8.65,93555.0
2015-09-08 15:10:00,8.65,8.65,8.63,8.64,113910.0,8.65,8.65,8.63,8.64,113910.0
2015-09-08 15:15:00,8.63,8.64,8.62,8.64,88810.0,8.63,8.64,8.62,8.64,88810.0
2015-09-08 15:20:00,8.63,8.64,8.62,8.64,72760.0,8.63,8.64,8.62,8.64,72760.0
2015-09-08 15:25:00,8.64,8.66,8.63,8.66,66625.0,8.64,8.66,8.63,8.66,66625.0
2015-09-08 15:30:00,8.65,8.65,8.64,8.64,106955.0,8.65,8.65,8.64,8.64,106955.0
2015-09-08 15:35:00,8.64,8.66,8.64,8.65,125230.0,8.64,8.66,8.64,8.65,125230.0
2015-09-08 15:40:00,8.65,8.66,8.65,8.65,101835.0,8.65,8.66,8.65,8.65,101835.0
2015-09-08 15:45:00,8.65,8.66,8.64,8.66,170390.0,8.65,8.66,8.64,8.66,170390.0
2015-09-08 15:50:00,8.66,8.66,8.64,8.65,261685.0,8.66,8.66,8.64,8.65,261685.0
2015-09-08 15:55:00,8.65,8.67,8.65,8.66,328535.0,8.65,8.67,8.65,8.66,328535.0
2015-09-09 09:30:00,8.7,8.76,8.67,8.76,250555.0,8.7,8.76,8.67,8.76,250555.0
2015-09-09 09:35:00,8.75,8.78,8.71,8.72,66015.0,8.75,8.78,8.71,8.72,66015.0
2015-09-09 09:40:00,8.71,8.73,8.66,8.71,61640.0,8.71,8.73,8.66,8.71,61640.0
2015-09-09 09:45:00,8.7,8.73,8.67,8.69,119085.0,8.7,8.73,8.67,8.69,119085.0
2015-09-09 09:50:00,8.69,8.73,8.66,8.66,217930.0,8.69,8.73,8.66,8.66,217930.0
2015-09-09 09:55:00,8.66,8.68,8.65,8.66,84750.0,8.66,8.68,8.65,8.66,84750.0
2015-09-09 10:00:00,8.67,8.69,8.65,8.65,96760.0,8.67,8.69,8.65,8.65,96760.0
2015-09-09 10:05:00,8.65,8.67,8.65,8.67,50850.0,8.65,8.67,8.65,8.67,50850.0
2015-09-09 10:10:00,8.66,8.68,8.66,8.67,44560.0,8.66,8.68,8.66,8.67,44560.0
2015-09-09 10:15:00,8.67,8.68,8.67,8.67,64925.0,8.67,8.68,8.67,8.67,64925.0
2015-09-09 10:20:00,8.67,8.69,8.66,8.68,280720.0,8.67,8.69,8.66,8.68,280720.0
2015-09-09 10:25:00,8.68,8.7,8.68,8.69,100305.0,8.68,8.7,8.68,8.69,100305.0
2015-09-09 10:30:00,8.69,8.71,8.66,8.66,71480.0,8.69,8.71,8.66,8.66,71480.0
2015-09-09 10:35:00,8.65,8.65,8.62,8.64,89605.0,8.65,8.65,8.62,8.64,89605.0
2015-09-09 10:40:00,8.63,8.64,8.6,8.63,79450.0,8.63,8.64,8.6,8.63,79450.0
2015-09-09 10:45:00,8.63,8.65,8.63,8.65,21250.0,8.63,8.65,8.63,8.65,21250.0
2015-09-09 10:50:00,8.65,8.65,8.62,8.62,44000.0,8.65,8.65,8.62,8.62,44000.0
2015-09-09 10:55:00,8.63,8.65,8.62,8.65,87300.0,8.63,8.65,8.62,8.65,87300.0
2015-09-09 11:00:00,8.65,8.67,8.64,8.66,58500.0,8.65,8.67,8.64,8.66,58500.0
2015-09-09 11:05:00,8.66,8.68,8.66,8.67,39975.0,8.66,8.68,8.66,8.67,39975.0
2015-09-09 11:10:00,8.67,8.71,8.67,8.71,92150.0,8.67,8.71,8.67,8.71,92150.0
2015-09-09 11:15:00,8.7,8.73,8.7,8.72,103795.0,8.7,8.73,8.7,8.72,103795.0
2015-09-09 11:20:00,8.72,8.72,8.7,8.72,55390.0,8.72,8.72,8.7,8.72,55390.0
2015-09-09 11:25:00,8.72,8.73,8.71,8.72,119830.0,8.72,8.73,8.71,8.72,119830.0
2015-09-09 11:30:00,8.72,8.74,8.72,8.73,56390.0,8.72,8.74,8.72,8.73,56390.0
2015-09-09 11:35:00,8.73,8.73,8.71,8.72,58015.0,8.73,8.73,8.71,8.72,58015.0
2015-09-09 11:40:00,8.71,8.72,8.7,8.71,54750.0,8.71,8.72,8.7,8.71,54750.0
2015-09-09 11:45:00,8.71,8.72,8.7,8.71,51555.0,8.71,8.72,8.7,8.71,51555.0
2015-09-09 11:50:00,8.71,8.73,8.71,8.72,56740.0,8.71,8.73,8.71,8.72,56740.0
2015-09-09 11:55:00,8.72,8.74,8.71,8.73,95290.0,8.72,8.74,8.71,8.73,95290.0
2015-09-09 12:00:00,8.73,8.74,8.73,8.74,61110.0,8.73,8.74,8.73,8.74,61110.0
2015-09-09 12:05:00,8.74,8.75,8.73,8.75,58860.0,8.74,8.75,8.73,8.75,58860.0
2015-09-09 12:10:00,8.75,8.76,8.74,8.76,39650.0,8.75,8.76,8.74,8.76,39650.0
2015-09-09 12:15:00,8.76,8.77,8.76,8.77,92845.0,8.76,8.77,8.76,8.77,92845.0
2015-09-09 12:20:00,8.78,8.78,8.77,8.78,72205.0,8.78,8.78,8.77,8.78,72205.0
2015-09-09 12:25:00,8.78,8.78,8.77,8.78,112895.0,8.78,8.78,8.77,8.78,112895.0
2015-09-09 12:30:00,8.78,8.79,8.78,8.78,57870.0,8.78,8.79,8.78,8.78,57870.0
2015-09-09 12:35:00,8.78,8.79,8.78,8.78,80040.0,8.78,8.79,8.78,8.78,80040.0
2015-09-09 12:40:00,8.77,8.79,8.77,8.78,42090.0,8.77,8.79,8.77,8.78,42090.0
2015-09-09 12:45:00,8.78,8.79,8.77,8.78,79675.0,8.78,8.79,8.77,8.78,79675.0
2015-09-09 12:50:00,8.77,8.77,8.74,8.75,51160.0,8.77,8.77,8.74,8.75,51160.0
2015-09-09 12:55:00,8.74,8.75,8.72,8.75,33605.0,8.74,8.75,8.72,8.75,33605.0
2015-09-09 13:00:00,8.75,8.75,8.73,8.74,38675.0,8.75,8.75,8.73,8.74,38675.0
2015-09-09 13:05:00,8.75,8.76,8.74,8.75,29720.0,8.75,8.76,8.74,8.75,29720.0
2015-09-09 13:10:00,8.75,8.76,8.74,8.75,40740.0,8.75,8.76,8.74,8.75,40740.0
2015-09-09 13:15:00,8.76,8.78,8.76,8.78,30500.0,8.76,8.78,8.76,8.78,30500.0
2015-09-09 13:20:00,8.77,8.78,8.75,8.76,24500.0,8.77,8.78,8.75,8.76,24500.0
2015-09-09 13:25:00,8.75,8.75,8.73,8.73,22500.0,8.75,8.75,8.73,8.73,22500.0
2015-09-09 13:30:00,8.73,8.73,8.7,8.71,30070.0,8.73,8.73,8.7,8.71,30070.0
2015-09-09 13:35:00,8.71,8.71,8.69,8.7,32520.0,8.71,8.71,8.69,8.7,32520.0
2015-09-09 13:40:00,8.7,8.7,8.69,8.69,28730.0,8.7,8.7,8.69,8.69,28730.0
2015-09-09 13:45:00,8.68,8.7,8.67,8.68,33845.0,8.68,8.7,8.67,8.68,33845.0
2015-09-09 13:50:00,8.68,8.68,8.66,8.67,28000.0,8.68,8.68,8.66,8.67,28000.0
2015-09-09 13:55:00,8.67,8.67,8.65,8.66,26175.0,8.67,8.67,8.65,8.66,26175.0
2015-09-09 14:00:00,8.67,8.68,8.65,8.68,45620.0,8.67,8.68,8.65,8.68,45620.0
2015-09-09 14:05:00,8.68,8.7,8.67,8.7,51550.0,8.68,8.7,8.67,8.7,51550.0
2015-09-09 14:10:00,8.7,8.72,8.7,8.7,41285.0,8.7,8.72,8.7,8.7,41285.0
2015-09-09 14:15:00,8.7,8.71,8.7,8.7,23845.0,8.7,8.71,8.7,8.7,23845.0
2015-09-09 14:20:00,8.7,8.7,8.68,8.68,23500.0,8.7,8.7,8.68,8.68,23500.0
2015-09-09 14:25:00,8.69,8.69,8.68,8.68,47500.0,8.69,8.69,8.68,8.68,47500.0
2015-09-09 14:30:00,8.68,8.69,8.68,8.69,54405.0,8.68,8.69,8.68,8.69,54405.0
2015-09-09 14:35:00,8.69,8.7,8.69,8.69,39305.0,8.69,8.7,8.69,8.69,39305.0
2015-09-09 14:40:00,8.69,8.69,8.64,8.65,25500.0,8.69,8.69,8.64,8.65,25500.0
2015-09-09 14:45:00,8.65,8.65,8.63,8.64,46530.0,8.65,8.65,8.63,8.64,46530.0
2015-09-09 14:50:00,8.64,8.64,8.63,8.63,117055.0,8.64,8.64,8.63,8.63,117055.0
2015-09-09 14:55:00,8.63,8.63,8.62,8.63,71110.0,8.63,8.63,8.62,8.63,71110.0
2015-09-09 15:00:00,8.62,8.63,8.6,8.63,94610.0,8.62,8.63,8.6,8.63,94610.0
2015-09-09 15:05:00,8.63,8.66,8.62,8.66,83370.0,8.63,8.66,8.62,8.66,83370.0
2015-09-09 15:10:00,8.66,8.67,8.64,8.66,109010.0,8.66,8.67,8.64,8.66,109010.0
2015-09-09 15:15:00,8.66,8.68,8.64,8.66,65355.0,8.66,8.68,8.64,8.66,65355.0
2015-09-09 15:20:00,8.66,8.67,8.66,8.67,83915.0,8.66,8.67,8.66,8.67,83915.0
2015-09-09 15:25:00,8.67,8.67,8.65,8.66,95150.0,8.67,8.67,8.65,8.66,95150.0
2015-09-09 15:30:00,8.66,8.66,8.62,8.63,116860.0,8.66,8.66,8.62,8.63,116860.0
2015-09-09 15:35:00,8.63,8.63,8.62,8.62,55165.0,8.63,8.63,8.62,8.62,55165.0
2015-09-09 15:40:00,8.61,8.61,8.59,8.59,104190.0,8.61,8.61,8.59,8.59,104190.0
2015-09-09 15:45:00,8.59,8.6,8.59,8.6,226315.0,8.59,8.6,8.59,8.6,226315.0
2015-09-09 15:50:00,8.6,8.6,8.58,8.59,184060.0,8.6,8.6,8.58,8.59,184060.0
2015-09-09 15:55:00,8.6,8.61,8.58,8.61,291345.0,8.6,8.61,8.58,8.61,291345.0
2015-09-10 09:30:00,8.67,8.71,8.62,8.67,172730.0,8.67,8.71,8.62,8.67,172730.0
2015-09-10 09:35:00,8.66,8.7,8.62,8.7,60610.0,8.66,8.7,8.62,8.7,60610.0
2015-09-10 09:40:00,8.7,8.73,8.68,8.7,48840.0,8.7,8.73,8.68,8.7,48840.0
2015-09-10 09:45:00,8.7,8.73,8.7,8.72,44625.0,8.7,8.73,8.7,8.72,44625.0
2015-09-10 09:50:00,8.72,8.74,8.7,8.72,101625.0,8.72,8.74,8.7,8.72,101625.0
2015-09-10 09:55:00,8.72,8.72,8.69,8.69,172620.0,8.72,8.72,8.69,8.69,172620.0
2015-09-10 10:00:00,8.69,8.7,8.66,8.67,78020.0,8.69,8.7,8.66,8.67,78020.0
2015-09-10 10:05:00,8.67,8.69,8.67,8.69,103500.0,8.67,8.69,8.67,8.69,103500.0
2015-09-10 10:10:00,8.69,8.71,8.69,8.71,149450.0,8.69,8.71,8.69,8.71,149450.0
2015-09-10 10:15:00,8.7,8.74,8.69,8.74,131505.0,8.7,8.74,8.69,8.74,131505.0
2015-09-10 10:20:00,8.74,8.77,8.73,8.74,108050.0,8.74,8.77,8.73,8.74,108050.0
2015-09-10 10:25:00,8.74,8.76,8.74,8.76,55510.0,8.74,8.76,8.74,8.76,55510.0
2015-09-10 10:30:00,8.77,8.79,8.76,8.79,133350.0,8.77,8.79,8.76,8.79,133350.0
2015-09-10 10:35:00,8.79,8.83,8.79,8.83,122405.0,8.79,8.83,8.79,8.83,122405.0
2015-09-10 10:40:00,8.82,8.85,8.82,8.84,196680.0,8.82,8.85,8.82,8.84,196680.0
2015-09-10 10:45:00,8.83,8.89,8.83,8.89,90250.0,8.83,8.89,8.83,8.89,90250.0
2015-09-10 10:50:00,8.89,8.91,8.85,8.85,107585.0,8.89,8.91,8.85,8.85,107585.0
2015-09-10 10:55:00,8.85,8.88,8.85,8.88,86235.0,8.85,8.88,8.85,8.88,86235.0
2015-09-10 11:00:00,8.88,8.88,8.84,8.85,91660.0,8.88,8.88,8.84,8.85,91660.0
2015-09-10 11:05:00,8.85,8.88,8.85,8.86,100140.0,8.85,8.88,8.85,8.86,100140.0
2015-09-10 11:10:00,8.86,8.86,8.84,8.84,94580.0,8.86,8.86,8.84,8.84,94580.0
2015-09-10 11:15:00,8.84,8.84,8.82,8.83,192485.0,8.84,8.84,8.82,8.83,192485.0
2015-09-10 11:20:00,8.82,8.84,8.81,8.84,230335.0,8.82,8.84,8.81,8.84,230335.0
2015-09-10 11:25:00,8.84,8.86,8.82,8.84,89185.0,8.84,8.86,8.82,8.84,89185.0
2015-09-10 11:30:00,8.84,8.84,8.82,8.83,119705.0,8.84,8.84,8.82,8.83,119705.0
2015-09-10 11:35:00,8.82,8.86,8.82,8.86,69745.0,8.82,8.86,8.82,8.86,69745.0
2015-09-10 11:40:00,8.87,8.87,8.84,8.84,216420.0,8.87,8.87,8.84,8.84,216420.0
2015-09-10 11:45:00,8.84,8.84,8.82,8.82,23000.0,8.84,8.84,8.82,8.82,23000.0
2015-09-10 11:50:00,8.82,8.82,8.8,8.81,35610.0,8.82,8.82,8.8,8.81,35610.0
2015-09-10 11:55:00,8.81,8.82,8.8,8.81,44000.0,8.81,8.82,8.8,8.81,44000.0
2015-09-10 12:00:00,8.81,8.82,8.79,8.8,51920.0,8.81,8.82,8.79,8.8,51920.0
2015-09-10 12:05:00,8.8,8.82,8.8,8.82,44750.0,8.8,8.82,8.8,8.82,44750.0
2015-09-10 12:10:00,8.82,8.82,8.81,8.82,29000.0,8.82,8.82,8.81,8.82,29000.0
2015-09-10 12:15:00,8.82,8.83,8.82,8.82,57240.0,8.82,8.83,8.82,8.82,57240.0
2015-09-10 12:20:00,8.82,8.84,8.82,8.83,26255.0,8.82,8.84,8.82,8.83,26255.0
2015-09-10 12:25:00,8.84,8.84,8.81,8.82,66500.0,8.84,8.84,8.81,8.82,66500.0
2015-09-10 12:30:00,8.82,8.83,8.81,8.82,26225.0,8.82,8.83,8.81,8.82,26225.0
2015-09-10 12:35:00,8.82,8.83,8.82,8.83,26505.0,8.82,8.83,8.82,8.83,26505.0
2015-09-10 12:40:00,8.83,8.83,8.82,8.82,50085.0,8.83,8.83,8.82,8.82,50085.0
2015-09-10 12:45:00,8.82,8.85,8.82,8.84,88605.0,8.82,8.85,8.82,8.84,88605.0
2015-09-10 12:50:00,8.84,8.85,8.84,8.84,18000.0,8.84,8.85,8.84,8.84,18000.0
2015-09-10 12:55:00,8.84,8.84,8.83,8.83,32875.0,8.84,8.84,8.83,8.83,32875.0
2015-09-10 13:00:00,8.83,8.84,8.82,8.82,19150.0,8.83,8.84,8.82,8.82,19150.0
2015-09-10 13:05:00,8.82,8.83,8.82,8.83,25640.0,8.82,8.83,8.82,8.83,25640.0
2015-09-10 13:10:00,8.83,8.83,8.81,8.82,158285.0,8.83,8.83,8.81,8.82,158285.0
2015-09-10 13:15:00,8.82,8.83,8.82,8.83,27860.0,8.82,8.83,8.82,8.83,27860.0
2015-09-10 13:20:00,8.82,8.84,8.82,8.84,31285.0,8.82,8.84,8.82,8.84,31285.0
2015-09-10 13:25:00,8.84,8.86,8.84,8.85,28955.0,8.84,8.86,8.84,8.85,28955.0
2015-09-10 13:30:00,8.86,8.86,8.85,8.86,61045.0,8.86,8.86,8.85,8.86,61045.0
2015-09-10 13:35:00,8.85,8.88,8.85,8.88,43330.0,8.85,8.88,8.85,8.88,43330.0
2015-09-10 13:40:00,8.88,8.88,8.85,8.86,29265.0,8.88,8.88,8.85,8.86,29265.0
2015-09-10 13:45:00,8.86,8.86,8.84,8.85,17125.0,8.86,8.86,8.84,8.85,17125.0
2015-09-10 13:50:00,8.85,8.85,8.83,8.83,53500.0,8.85,8.85,8.83,8.83,53500.0
2015-09-10 13:55:00,8.83,8.83,8.81,8.82,21160.0,8.83,8.83,8.81,8.82,21160.0
2015-09-10 14:00:00,8.83,8.84,8.82,8.82,24995.0,8.83,8.84,8.82,8.82,24995.0
2015-09-10 14:05:00,8.83,8.83,8.82,8.82,24840.0,8.83,8.83,8.82,8.82,24840.0
2015-09-10 14:10:00,8.82,8.83,8.82,8.82,28920.0,8.82,8.83,8.82,8.82,28920.0
2015-09-10 14:15:00,8.82,8.82,8.8,8.8,31000.0,8.82,8.82,8.8,8.8,31000.0
2015-09-10 14:20:00,8.8,8.81,8.79,8.81,102355.0,8.8,8.81,8.79,8.81,102355.0
2015-09-10 14:25:00,8.81,8.81,8.8,8.81,19965.0,8.81,8.81,8.8,8.81,19965.0
2015-09-10 14:30:00,8.81,8.82,8.81,8.82,30600.0,8.81,8.82,8.81,8.82,30600.0
2015-09-10 14:35:00,8.81,8.82,8.81,8.82,23460.0,8.81,8.82,8.81,8.82,23460.0
2015-09-10 14:40:00,8.82,8.84,8.82,8.84,106335.0,8.82,8.84,8.82,8.84,106335.0
2015-09-10 14:45:00,8.83,8.84,8.82,8.82,58345.0,8.83,8.84,8.82,8.82,58345.0
2015-09-10 14:50:00,8.83,8.83,8.81,8.81,59755.0,8.83,8.83,8.81,8.81,59755.0
2015-09-10 14:55:00,8.81,8.81,8.8,8.8,52795.0,8.81,8.81,8.8,8.8,52795.0
2015-09-10 15:00:00,8.8,8.81,8.8,8.8,101395.0,8.8,8.81,8.8,8.8,101395.0
2015-09-10 15:05:00,8.8,8.81,8.8,8.81,73340.0,8.8,8.81,8.8,8.81,73340.0
2015-09-10 15:10:00,8.81,8.82,8.8,8.82,192005.0,8.81,8.82,8.8,8.82,192005.0
2015-09-10 15:15:00,8.81,8.83,8.8,8.81,73595.0,8.81,8.83,8.8,8.81,73595.0
2015-09-10 15:20:00,8.8,8.81,8.79,8.79,52000.0,8.8,8.81,8.79,8.79,52000.0
2015-09-10 15:25:00,8.79,8.81,8.78,8.8,92945.0,8.79,8.81,8.78,8.8,92945.0
2015-09-10 15:30:00,8.8,8.8,8.78,8.79,80805.0,8.8,8.8,8.78,8.79,80805.0
2015-09-10 15:35:00,8.79,8.8,8.79,8.8,102830.0,8.79,8.8,8.79,8.8,102830.0
2015-09-10 15:40:00,8.8,8.8,8.78,8.8,183080.0,8.8,8.8,8.78,8.8,183080.0
2015-09-10 15:45:00,8.8,8.81,8.78,8.81,126615.0,8.8,8.81,8.78,8.81,126615.0
2015-09-10 15:50:00,8.81,8.82,8.79,8.8,162900.0,8.81,8.82,8.79,8.8,162900.0
2015-09-10 15:55:00,8.8,8.82,8.8,8.82,406390.0,8.8,8.82,8.8,8.82,406390.0
2015-09-11 09:30:00,8.8,8.81,8.77,8.8,108855.0,8.8,8.81,8.77,8.8,108855.0
2015-09-11 09:35:00,8.8,8.88,8.8,8.88,39100.0,8.8,8.88,8.8,8.88,39100.0
2015-09-11 09:40:00,8.83,8.84,8.81,8.82,60905.0,8.83,8.84,8.81,8.82,60905.0
2015-09-11 09:45:00,8.84,8.84,8.81,8.81,31205.0,8.84,8.84,8.81,8.81,31205.0
2015-09-11 09:50:00,8.81,8.85,8.81,8.85,301080.0,8.81,8.85,8.81,8.85,301080.0
2015-09-11 09:55:00,8.85,8.86,8.8,8.8,74950.0,8.85,8.86,8.8,8.8,74950.0
2015-09-11 10:00:00,8.81,8.81,8.78,8.81,40500.0,8.81,8.81,8.78,8.81,40500.0
2015-09-11 10:05:00,8.81,8.84,8.81,8.84,43430.0,8.81,8.84,8.81,8.84,43430.0
2015-09-11 10:10:00,8.84,8.84,8.82,8.82,55300.0,8.84,8.84,8.82,8.82,55300.0
2015-09-11 10:15:00,8.82,8.82,8.81,8.82,41100.0,8.82,8.82,8.81,8.82,41100.0
2015-09-11 10:20:00,8.82,8.84,8.82,8.84,76750.0,8.82,8.84,8.82,8.84,76750.0
2015-09-11 10:25:00,8.84,8.84,8.8,8.81,74760.0,8.84,8.84,8.8,8.81,74760.0
2015-09-11 10:30:00,8.81,8.82,8.81,8.81,160975.0,8.81,8.82,8.81,8.81,160975.0
2015-09-11 10:35:00,8.81,8.81,8.78,8.79,57000.0,8.81,8.81,8.78,8.79,57000.0
2015-09-11 10:40:00,8.8,8.8,8.79,8.79,22000.0,8.8,8.8,8.79,8.79,22000.0
2015-09-11 10:45:00,8.79,8.79,8.78,8.78,30655.0,8.79,8.79,8.78,8.78,30655.0
2015-09-11 10:50:00,8.78,8.78,8.76,8.76,34030.0,8.78,8.78,8.76,8.76,34030.0
2015-09-11 10:55:00,8.76,8.76,8.75,8.75,48110.0,8.76,8.76,8.75,8.75,48110.0
2015-09-11 11:00:00,8.75,8.76,8.75,8.75,23000.0,8.75,8.76,8.75,8.75,23000.0
2015-09-11 11:05:00,8.75,8.77,8.74,8.77,38500.0,8.75,8.77,8.74,8.77,38500.0
2015-09-11 11:10:00,8.77,8.78,8.76,8.78,21760.0,8.77,8.78,8.76,8.78,21760.0
2015-09-11 11:15:00,8.78,8.79,8.77,8.79,49110.0,8.78,8.79,8.77,8.79,49110.0
2015-09-11 11:20:00,8.8,8.81,8.78,8.81,52000.0,8.8,8.81,8.78,8.81,52000.0
2015-09-11 11:25:00,8.81,8.82,8.81,8.82,47130.0,8.81,8.82,8.81,8.82,47130.0
2015-09-11 11:30:00,8.83,8.84,8.83,8.84,40505.0,8.83,8.84,8.83,8.84,40505.0
2015-09-11 11:35:00,8.84,8.88,8.83,8.88,78485.0,8.84,8.88,8.83,8.88,78485.0
2015-09-11 11:40:00,8.87,8.87,8.86,8.87,30115.0,8.87,8.87,8.86,8.87,30115.0
2015-09-11 11:45:00,8.87,8.87,8.86,8.87,38430.0,8.87,8.87,8.86,8.87,38430.0
2015-09-11 11:50:00,8.87,8.88,8.87,8.88,48175.0,8.87,8.88,8.87,8.88,48175.0
2015-09-11 11:55:00,8.88,8.88,8.86,8.86,30195.0,8.88,8.88,8.86,8.86,30195.0
2015-09-11 12:00:00,8.87,8.88,8.86,8.88,61250.0,8.87,8.88,8.86,8.88,61250.0
2015-09-11 12:05:00,8.87,8.87,8.86,8.86,13245.0,8.87,8.87,8.86,8.86,13245.0
2015-09-11 12:10:00,8.86,8.88,8.86,8.88,36435.0,8.86,8.88,8.86,8.88,36435.0
2015-09-11 12:15:00,8.87,8.88,8.86,8.87,53060.0,8.87,8.88,8.86,8.87,53060.0
2015-09-11 12:20:00,8.87,8.87,8.85,8.85,31940.0,8.87,8.87,8.85,8.85,31940.0
2015-09-11 12:25:00,8.85,8.86,8.85,8.86,31830.0,8.85,8.86,8.85,8.86,31830.0
2015-09-11 12:30:00,8.86,8.87,8.86,8.87,94435.0,8.86,8.87,8.86,8.87,94435.0
2015-09-11 12:35:00,8.87,8.87,8.84,8.84,174340.0,8.87,8.87,8.84,8.84,174340.0
2015-09-11 12:40:00,8.84,8.84,8.83,8.83,59000.0,8.84,8.84,8.83,8.83,59000.0
2015-09-11 12:45:00,8.83,8.86,8.83,8.86,19000.0,8.83,8.86,8.83,8.86,19000.0
2015-09-11 12:50:00,8.85,8.87,8.85,8.85,21360.0,8.85,8.87,8.85,8.85,21360.0
2015-09-11 12:55:00,8.85,8.85,8.84,8.84,21130.0,8.85,8.85,8.84,8.84,21130.0
2015-09-11 13:00:00,8.85,8.86,8.85,8.86,15470.0,8.85,8.86,8.85,8.86,15470.0
2015-09-11 13:05:00,8.86,8.86,8.85,8.85,14360.0,8.86,8.86,8.85,8.85,14360.0
2015-09-11 13:10:00,8.84,8.85,8.84,8.84,15315.0,8.84,8.85,8.84,8.84,15315.0
2015-09-11 13:15:00,8.84,8.85,8.83,8.84,16440.0,8.84,8.85,8.83,8.84,16440.0
2015-09-11 13:20:00,8.84,8.85,8.83,8.84,38500.0,8.84,8.85,8.83,8.84,38500.0
2015-09-11 13:25:00,8.84,8.85,8.84,8.84,41730.0,8.84,8.85,8.84,8.84,41730.0
2015-09-11 13:30:00,8.84,8.84,8.81,8.82,39130.0,8.84,8.84,8.81,8.82,39130.0
2015-09-11 13:35:00,8.81,8.81,8.8,8.8,20000.0,8.81,8.81,8.8,8.8,20000.0
2015-09-11 13:40:00,8.81,8.82,8.81,8.81,83960.0,8.81,8.82,8.81,8.81,83960.0
2015-09-11 13:45:00,8.81,8.81,8.8,8.81,17685.0,8.81,8.81,8.8,8.81,17685.0
2015-09-11 13:50:00,8.81,8.81,8.81,8.81,40010.0,8.81,8.81,8.81,8.81,40010.0
2015-09-11 13:55:00,8.81,8.81,8.8,8.81,41275.0,8.81,8.81,8.8,8.81,41275.0
2015-09-11 14:00:00,8.81,8.81,8.8,8.81,24230.0,8.81,8.81,8.8,8.81,24230.0
2015-09-11 14:05:00,8.81,8.82,8.8,8.81,34790.0,8.81,8.82,8.8,8.81,34790.0
2015-09-11 14:10:00,8.81,8.82,8.8,8.8,18525.0,8.81,8.82,8.8,8.8,18525.0
2015-09-11 14:15:00,8.8,8.81,8.8,8.81,26920.0,8.8,8.81,8.8,8.81,26920.0
2015-09-11 14:20:00,8.81,8.82,8.81,8.81,99500.0,8.81,8.82,8.81,8.81,99500.0
2015-09-11 14:25:00,8.81,8.81,8.8,8.81,50250.0,8.81,8.81,8.8,8.81,50250.0
2015-09-11 14:30:00,8.8,8.81,8.8,8.81,63085.0,8.8,8.81,8.8,8.81,63085.0
2015-09-11 14:35:00,8.81,8.83,8.81,8.82,47900.0,8.81,8.83,8.81,8.82,47900.0
2015-09-11 14:40:00,8.82,8.82,8.81,8.81,120935.0,8.82,8.82,8.81,8.81,120935.0
2015-09-11 14:45:00,8.81,8.82,8.81,8.81,84115.0,8.81,8.82,8.81,8.81,84115.0
2015-09-11 14:50:00,8.81,8.82,8.8,8.81,41335.0,8.81,8.82,8.8,8.81,41335.0
2015-09-11 14:55:00,8.81,8.82,8.81,8.81,37250.0,8.81,8.82,8.81,8.81,37250.0
2015-09-11 15:00:00,8.81,8.81,8.81,8.81,90585.0,8.81,8.81,8.81,8.81,90585.0
2015-09-11 15:05:00,8.81,8.84,8.81,8.84,91185.0,8.81,8.84,8.81,8.84,91185.0
2015-09-11 15:10:00,8.84,8.84,8.84,8.84,59995.0,8.84,8.84,8.84,8.84,59995.0
2015-09-11 15:15:00,8.84,8.84,8.84,8.84,69000.0,8.84,8.84,8.84,8.84,69000.0
2015-09-11 15:20:00,8.84,8.85,8.84,8.84,46235.0,8.84,8.85,8.84,8.84,46235.0
2015-09-11 15:25:00,8.83,8.84,8.83,8.84,49105.0,8.83,8.84,8.83,8.84,49105.0
2015-09-11 15:30:00,8.84,8.84,8.83,8.84,118800.0,8.84,8.84,8.83,8.84,118800.0
2015-09-11 15:35:00,8.84,8.85,8.84,8.85,88510.0,8.84,8.85,8.84,8.85,88510.0
2015-09-11 15:40:00,8.85,8.85,8.84,8.84,127075.0,8.85,8.85,8.84,8.84,127075.0
2015-09-11 15:45:00,8.84,8.84,8.84,8.84,214800.0,8.84,8.84,8.84,8.84,214800.0
2015-09-11 15:50:00,8.84,8.85,8.83,8.84,216885.0,8.84,8.85,8.83,8.84,216885.0
2015-09-11 15:55:00,8.84,8.87,8.84,8.87,254670.0,8.84,8.87,8.84,8.87,254670.0
2015-09-14 09:30:00,8.86,8.9,8.81,8.82,76350.0,8.86,8.9,8.81,8.82,76350.0
2015-09-14 09:35:00,8.81,8.83,8.78,8.81,27695.0,8.81,8.83,8.78,8.81,27695.0
2015-09-14 09:40:00,8.8,8.82,8.79,8.79,50720.0,8.8,8.82,8.79,8.79,50720.0
2015-09-14 09:45:00,8.78,8.8,8.76,8.77,33500.0,8.78,8.8,8.76,8.77,33500.0
2015-09-14 09:50:00,8.77,8.78,8.75,8.77,90400.0,8.77,8.78,8.75,8.77,90400.0
2015-09-14 09:55:00,8.78,8.8,8.77,8.79,20000.0,8.78,8.8,8.77,8.79,20000.0
2015-09-14 10:00:00,8.79,8.8,8.79,8.79,15980.0,8.79,8.8,8.79,8.79,15980.0
2015-09-14 10:05:00,8.79,8.79,8.77,8.79,39500.0,8.79,8.79,8.77,8.79,39500.0
2015-09-14 10:10:00,8.78,8.79,8.76,8.78,80235.0,8.78,8.79,8.76,8.78,80235.0
2015-09-14 10:15:00,8.78,8.79,8.77,8.78,30310.0,8.78,8.79,8.77,8.78,30310.0
2015-09-14 10:20:00,8.78,8.78,8.77,8.78,29650.0,8.78,8.78,8.77,8.78,29650.0
2015-09-14 10:25:00,8.79,8.79,8.78,8.78,17735.0,8.79,8.79,8.78,8.78,17735.0
2015-09-14 10:30:00,8.78,8.78,8.77,8.77,34650.0,8.78,8.78,8.77,8.77,34650.0
2015-09-14 10:35:00,8.78,8.79,8.76,8.79,58680.0,8.78,8.79,8.76,8.79,58680.0
2015-09-14 10:40:00,8.79,8.79,8.78,8.78,26855.0,8.79,8.79,8.78,8.78,26855.0
2015-09-14 10:45:00,8.79,8.79,8.76,8.78,32845.0,8.79,8.79,8.76,8.78,32845.0
2015-09-14 10:50:00,8.78,8.78,8.76,8.77,24495.0,8.78,8.78,8.76,8.77,24495.0
2015-09-14 10:55:00,8.77,8.77,8.76,8.77,24750.0,8.77,8.77,8.76,8.77,24750.0
2015-09-14 11:00:00,8.77,8.78,8.76,8.78,8280.0,8.77,8.78,8.76,8.78,8280.0
2015-09-14 11:05:00,8.78,8.79,8.78,8.78,32055.0,8.78,8.79,8.78,8.78,32055.0
2015-09-14 11:10:00,8.78,8.78,8.78,8.78,17075.0,8.78,8.78,8.78,8.78,17075.0
2015-09-14 11:15:00,8.78,8.79,8.77,8.78,19030.0,8.78,8.79,8.77,8.78,19030.0
2015-09-14 11:20:00,8.78,8.79,8.78,8.79,51135.0,8.78,8.79,8.78,8.79,51135.0
2015-09-14 11:25:00,8.79,8.79,8.77,8.77,34440.0,8.79,8.79,8.77,8.77,34440.0
2015-09-14 11:30:00,8.77,8.78,8.77,8.77,14000.0,8.77,8.78,8.77,8.77,14000.0
2015-09-14 11:35:00,8.78,8.79,8.78,8.79,28500.0,8.78,8.79,8.78,8.79,28500.0
2015-09-14 11:40:00,8.79,8.81,8.79,8.79,104090.0,8.79,8.81,8.79,8.79,104090.0
2015-09-14 11:45:00,8.79,8.8,8.79,8.8,56745.0,8.79,8.8,8.79,8.8,56745.0
2015-09-14 11:50:00,8.8,8.82,8.8,8.81,23250.0,8.8,8.82,8.8,8.81,23250.0
2015-09-14 11:55:00,8.81,8.82,8.81,8.82,33500.0,8.81,8.82,8.81,8.82,33500.0
2015-09-14 12:00:00,8.82,8.82,8.81,8.81,16000.0,8.82,8.82,8.81,8.81,16000.0
2015-09-14 12:05:00,8.81,8.81,8.8,8.8,15910.0,8.81,8.81,8.8,8.8,15910.0
2015-09-14 12:10:00,8.8,8.8,8.79,8.8,55310.0,8.8,8.8,8.79,8.8,55310.0
2015-09-14 12:15:00,8.8,8.81,8.8,8.8,28500.0,8.8,8.81,8.8,8.8,28500.0
2015-09-14 12:20:00,8.8,8.8,8.79,8.8,23000.0,8.8,8.8,8.79,8.8,23000.0
2015-09-14 12:25:00,8.8,8.81,8.8,8.8,63150.0,8.8,8.81,8.8,8.8,63150.0
2015-09-14 12:30:00,8.8,8.8,8.79,8.8,34500.0,8.8,8.8,8.79,8.8,34500.0
2015-09-14 12:35:00,8.8,8.8,8.78,8.79,19525.0,8.8,8.8,8.78,8.79,19525.0
2015-09-14 12:40:00,8.79,8.79,8.77,8.77,12495.0,8.79,8.79,8.77,8.77,12495.0
2015-09-14 12:45:00,8.78,8.78,8.77,8.77,15525.0,8.78,8.78,8.77,8.77,15525.0
2015-09-14 12:50:00,8.77,8.77,8.76,8.76,15025.0,8.77,8.77,8.76,8.76,15025.0
2015-09-14 12:55:00,8.76,8.78,8.76,8.76,26165.0,8.76,8.78,8.76,8.76,26165.0
2015-09-14 13:00:00,8.77,8.77,8.76,8.76,20470.0,8.77,8.77,8.76,8.76,20470.0
2015-09-14 13:05:00,8.75,8.76,8.74,8.74,29300.0,8.75,8.76,8.74,8.74,29300.0
2015-09-14 13:10:00,8.75,8.75,8.74,8.75,18040.0,8.75,8.75,8.74,8.75,18040.0
2015-09-14 13:15:00,8.74,8.77,8.74,8.77,36350.0,8.74,8.77,8.74,8.77,36350.0
2015-09-14 13:20:00,8.77,8.77,8.76,8.76,10000.0,8.77,8.77,8.76,8.76,10000.0
2015-09-14 13:25:00,8.76,8.76,8.75,8.76,12000.0,8.76,8.76,8.75,8.76,12000.0
2015-09-14 13:30:00,8.76,8.76,8.76,8.76,17625.0,8.76,8.76,8.76,8.76,17625.0
2015-09-14 13:35:00,8.76,8.77,8.76,8.77,11515.0,8.76,8.77,8.76,8.77,11515.0
2015-09-14 13:40:00,8.78,8.79,8.78,8.79,8590.0,8.78,8.79,8.78,8.79,8590.0
2015-09-14 13:45:00,8.79,8.8,8.79,8.8,14515.0,8.79,8.8,8.79,8.8,14515.0
2015-09-14 13:50:00,8.79,8.79,8.78,8.78,18975.0,8.79,8.79,8.78,8.78,18975.0
2015-09-14 13:55:00,8.78,8.79,8.77,8.79,20250.0,8.78,8.79,8.77,8.79,20250.0
2015-09-14 14:00:00,8.8,8.8,8.79,8.79,14000.0,8.8,8.8,8.79,8.79,14000.0
2015-09-14 14:05:00,8.79,8.79,8.79,8.79,14440.0,8.79,8.79,8.79,8.79,14440.0
2015-09-14 14:10:00,8.79,8.79,8.79,8.79,28425.0,8.79,8.79,8.79,8.79,28425.0
2015-09-14 14:15:00,8.79,8.79,8.78,8.79,39935.0,8.79,8.79,8.78,8.79,39935.0
2015-09-14 14:20:00,8.79,8.8,8.78,8.78,43420.0,8.79,8.8,8.78,8.78,43420.0
2015-09-14 14:25:00,8.79,8.79,8.78,8.78,29245.0,8.79,8.79,8.78,8.78,29245.0
2015-09-14 14:30:00,8.78,8.79,8.78,8.79,26175.0,8.78,8.79,8.78,8.79,26175.0
2015-09-14 14:35:00,8.79,8.79,8.79,8.79,34095.0,8.79,8.79,8.79,8.79,34095.0
2015-09-14 14:40:00,8.79,8.79,8.78,8.79,27510.0,8.79,8.79,8.78,8.79,27510.0
2015-09-14 14:45:00,8.79,8.8,8.78,8.79,91765.0,8.79,8.8,8.78,8.79,91765.0
2015-09-14 14:50:00,8.79,8.8,8.78,8.79,31960.0,8.79,8.8,8.78,8.79,31960.0
2015-09-14 14:55:00,8.79,8.8,8.79,8.79,40030.0,8.79,8.8,8.79,8.79,40030.0
2015-09-14 15:00:00,8.79,8.8,8.79,8.79,39780.0,8.79,8.8,8.79,8.79,39780.0
2015-09-14 15:05:00,8.79,8.79,8.78,8.79,54235.0,8.79,8.79,8.78,8.79,54235.0
2015-09-14 15:10:00,8.79,8.8,8.79,8.79,66740.0,8.79,8.8,8.79,8.79,66740.0
2015-09-14 15:15:00,8.79,8.8,8.79,8.79,69395.0,8.79,8.8,8.79,8.79,69395.0
2015-09-14 15:20:00,8.79,8.8,8.78,8.79,65510.0,8.79,8.8,8.78,8.79,65510.0
2015-09-14 15:25:00,8.79,8.79,8.78,8.79,49225.0,8.79,8.79,8.78,8.79,49225.0
2015-09-14 15:30:00,8.79,8.79,8.78,8.79,72635.0,8.79,8.79,8.78,8.79,72635.0
2015-09-14 15:35:00,8.79,8.79,8.78,8.79,58850.0,8.79,8.79,8.78,8.79,58850.0
2015-09-14 15:40:00,8.79,8.8,8.78,8.8,66500.0,8.79,8.8,8.78,8.8,66500.0
2015-09-14 15:45:00,8.8,8.8,8.79,8.79,85540.0,8.8,8.8,8.79,8.79,85540.0
2015-09-14 15:50:00,8.79,8.8,8.79,8.8,189970.0,8.79,8.8,8.79,8.8,189970.0
2015-09-14 15:55:00,8.79,8.81,8.79,8.8,286180.0,8.79,8.81,8.79,8.8,286180.0
2015-09-15 09:30:00,8.81,8.81,8.78,8.8,61305.0,8.81,8.81,8.78,8.8,61305.0
2015-09-15 09:35:00,8.8,8.82,8.79,8.8,30155.0,8.8,8.82,8.79,8.8,30155.0
2015-09-15 09:40:00,8.8,8.8,8.78,8.78,64235.0,8.8,8.8,8.78,8.78,64235.0
2015-09-15 09:45:00,8.78,8.79,8.77,8.78,35740.0,8.78,8.79,8.77,8.78,35740.0
2015-09-15 09:50:00,8.79,8.82,8.79,8.82,91955.0,8.79,8.82,8.79,8.82,91955.0
2015-09-15 09:55:00,8.83,8.83,8.81,8.82,47140.0,8.83,8.83,8.81,8.82,47140.0
2015-09-15 10:00:00,8.83,8.84,8.83,8.84,11000.0,8.83,8.84,8.83,8.84,11000.0
2015-09-15 10:05:00,8.84,8.84,8.84,8.84,23110.0,8.84,8.84,8.84,8.84,23110.0
2015-09-15 10:10:00,8.84,8.85,8.84,8.85,17000.0,8.84,8.85,8.84,8.85,17000.0
2015-09-15 10:15:00,8.85,8.87,8.85,8.86,51220.0,8.85,8.87,8.85,8.86,51220.0
2015-09-15 10:20:00,8.86,8.88,8.86,8.87,32200.0,8.86,8.88,8.86,8.87,32200.0
2015-09-15 10:25:00,8.87,8.87,8.84,8.84,21600.0,8.87,8.87,8.84,8.84,21600.0
2015-09-15 10:30:00,8.84,8.87,8.84,8.86,46350.0,8.84,8.87,8.84,8.86,46350.0
2015-09-15 10:35:00,8.87,8.87,8.85,8.85,31750.0,8.87,8.87,8.85,8.85,31750.0
2015-09-15 10:40:00,8.85,8.87,8.85,8.87,40480.0,8.85,8.87,8.85,8.87,40480.0
2015-09-15 10:45:00,8.87,8.9,8.86,8.88,43000.0,8.87,8.9,8.86,8.88,43000.0
2015-09-15 10:50:00,8.88,8.89,8.87,8.87,21495.0,8.88,8.89,8.87,8.87,21495.0
2015-09-15 10:55:00,8.87,8.88,8.86,8.88,54880.0,8.87,8.88,8.86,8.88,54880.0
2015-09-15 11:00:00,8.88,8.89,8.88,8.89,45110.0,8.88,8.89,8.88,8.89,45110.0
2015-09-15 11:05:00,8.89,8.89,8.88,8.89,25000.0,8.89,8.89,8.88,8.89,25000.0
2015-09-15 11:10:00,8.89,8.9,8.89,8.9,59785.0,8.89,8.9,8.89,8.9,59785.0
2015-09-15 11:15:00,8.91,8.91,8.9,8.91,51390.0,8.91,8.91,8.9,8.91,51390.0
2015-09-15 11:20:00,8.91,8.91,8.9,8.91,48125.0,8.91,8.91,8.9,8.91,48125.0
2015-09-15 11:25:00,8.91,8.92,8.9,8.91,30820.0,8.91,8.92,8.9,8.91,30820.0
2015-09-15 11:30:00,8.91,8.91,8.88,8.89,46915.0,8.91,8.91,8.88,8.89,46915.0
2015-09-15 11:35:00,8.89,8.9,8.88,8.88,54320.0,8.89,8.9,8.88,8.88,54320.0
2015-09-15 11:40:00,8.88,8.89,8.88,8.88,32190.0,8.88,8.89,8.88,8.88,32190.0
2015-09-15 11:45:00,8.88,8.91,8.88,8.91,87390.0,8.88,8.91,8.88,8.91,87390.0
2015-09-15 11:50:00,8.91,8.92,8.91,8.92,19075.0,8.91,8.92,8.91,8.92,19075.0
2015-09-15 11:55:00,8.92,8.92,8.92,8.92,27525.0,8.92,8.92,8.92,8.92,27525.0
2015-09-15 12:00:00,8.92,8.93,8.91,8.91,125885.0,8.92,8.93,8.91,8.91,125885.0
2015-09-15 12:05:00,8.91,8.92,8.9,8.92,20520.0,8.91,8.92,8.9,8.92,20520.0
2015-09-15 12:10:00,8.91,8.93,8.91,8.92,19250.0,8.91,8.93,8.91,8.92,19250.0
2015-09-15 12:15:00,8.93,8.94,8.93,8.93,29470.0,8.93,8.94,8.93,8.93,29470.0
2015-09-15 12:20:00,8.93,8.95,8.93,8.94,95380.0,8.93,8.95,8.93,8.94,95380.0
2015-09-15 12:25:00,8.94,8.94,8.93,8.94,17055.0,8.94,8.94,8.93,8.94,17055.0
2015-09-15 12:30:00,8.94,8.94,8.93,8.93,32925.0,8.94,8.94,8.93,8.93,32925.0
2015-09-15 12:35:00,8.93,8.93,8.92,8.92,42410.0,8.93,8.93,8.92,8.92,42410.0
2015-09-15 12:40:00,8.92,8.93,8.9,8.91,28180.0,8.92,8.93,8.9,8.91,28180.0
2015-09-15 12:45:00,8.91,8.91,8.89,8.9,31205.0,8.91,8.91,8.89,8.9,31205.0
2015-09-15 12:50:00,8.9,8.92,8.9,8.92,42115.0,8.9,8.92,8.9,8.92,42115.0
2015-09-15 12:55:00,8.92,8.92,8.91,8.91,33390.0,8.92,8.92,8.91,8.91,33390.0
2015-09-15 13:00:00,8.91,8.92,8.91,8.92,36230.0,8.91,8.92,8.91,8.92,36230.0
2015-09-15 13:05:00,8.92,8.93,8.92,8.93,20855.0,8.92,8.93,8.92,8.93,20855.0
2015-09-15 13:10:00,8.93,8.93,8.92,8.93,36970.0,8.93,8.93,8.92,8.93,36970.0
2015-09-15 13:15:00,8.93,8.94,8.93,8.93,41695.0,8.93,8.94,8.93,8.93,41695.0
2015-09-15 13:20:00,8.94,8.95,8.94,8.94,21640.0,8.94,8.95,8.94,8.94,21640.0
2015-09-15 13:25:00,8.94,8.97,8.94,8.95,62130.0,8.94,8.97,8.94,8.95,62130.0
2015-09-15 13:30:00,8.95,8.96,8.95,8.95,62815.0,8.95,8.96,8.95,8.95,62815.0
2015-09-15 13:35:00,8.95,8.96,8.95,8.95,27500.0,8.95,8.96,8.95,8.95,27500.0
2015-09-15 13:40:00,8.96,8.97,8.95,8.96,36770.0,8.96,8.97,8.95,8.96,36770.0
2015-09-15 13:45:00,8.95,8.96,8.93,8.93,38655.0,8.95,8.96,8.93,8.93,38655.0
2015-09-15 13:50:00,8.93,8.93,8.92,8.92,39175.0,8.93,8.93,8.92,8.92,39175.0
2015-09-15 13:55:00,8.92,8.92,8.92,8.92,43030.0,8.92,8.92,8.92,8.92,43030.0
2015-09-15 14:00:00,8.92,8.93,8.92,8.92,37895.0,8.92,8.93,8.92,8.92,37895.0
2015-09-15 14:05:00,8.92,8.93,8.92,8.92,50395.0,8.92,8.93,8.92,8.92,50395.0
2015-09-15 14:10:00,8.92,8.94,8.92,8.93,33800.0,8.92,8.94,8.92,8.93,33800.0
2015-09-15 14:15:00,8.93,8.93,8.92,8.92,40250.0,8.93,8.93,8.92,8.92,40250.0
2015-09-15 14:20:00,8.92,8.92,8.9,8.9,54115.0,8.92,8.92,8.9,8.9,54115.0
2015-09-15 14:25:00,8.91,8.92,8.91,8.92,10500.0,8.91,8.92,8.91,8.92,10500.0
2015-09-15 14:30:00,8.92,8.93,8.91,8.92,50650.0,8.92,8.93,8.91,8.92,50650.0
2015-09-15 14:35:00,8.92,8.94,8.92,8.94,29040.0,8.92,8.94,8.92,8.94,29040.0
2015-09-15 14:40:00,8.94,8.95,8.94,8.94,25360.0,8.94,8.95,8.94,8.94,25360.0
2015-09-15 14:45:00,8.94,8.95,8.94,8.94,81260.0,8.94,8.95,8.94,8.94,81260.0
2015-09-15 14:50:00,8.94,8.95,8.94,8.95,34425.0,8.94,8.95,8.94,8.95,34425.0
2015-09-15 14:55:00,8.95,8.97,8.95,8.97,77000.0,8.95,8.97,8.95,8.97,77000.0
2015-09-15 15:00:00,8.97,8.97,8.96,8.97,43230.0,8.97,8.97,8.96,8.97,43230.0
2015-09-15 15:05:00,8.97,8.98,8.96,8.97,62795.0,8.97,8.98,8.96,8.97,62795.0
2015-09-15 15:10:00,8.97,8.97,8.96,8.97,126560.0,8.97,8.97,8.96,8.97,126560.0
2015-09-15 15:15:00,8.97,8.98,8.96,8.96,40115.0,8.97,8.98,8.96,8.96,40115.0
2015-09-15 15:20:00,8.96,8.97,8.96,8.97,39750.0,8.96,8.97,8.96,8.97,39750.0
2015-09-15 15:25:00,8.97,8.99,8.97,8.98,91500.0,8.97,8.99,8.97,8.98,91500.0
2015-09-15 15:30:00,8.98,8.98,8.96,8.96,101825.0,8.98,8.98,8.96,8.96,101825.0
2015-09-15 15:35:00,8.96,8.97,8.95,8.95,74870.0,8.96,8.97,8.95,8.95,74870.0
2015-09-15 15:40:00,8.95,8.95,8.94,8.95,100475.0,8.95,8.95,8.94,8.95,100475.0
2015-09-15 15:45:00,8.95,8.95,8.93,8.93,182515.0,8.95,8.95,8.93,8.93,182515.0
2015-09-15 15:50:00,8.93,8.94,8.93,8.93,297120.0,8.93,8.94,8.93,8.93,297120.0
2015-09-15 15:55:00,8.93,8.95,8.93,8.95,283600.0,8.93,8.95,8.93,8.95,283600.0
2015-09-16 09:30:00,8.93,8.94,8.9,8.93,108970.0,8.93,8.94,8.9,8.93,108970.0
2015-09-16 09:35:00,8.92,8.92,8.91,8.92,7000.0,8.92,8.92,8.91,8.92,7000.0
2015-09-16 09:40:00,8.92,8.92,8.84,8.86,56225.0,8.92,8.92,8.84,8.86,56225.0
2015-09-16 09:45:00,8.86,8.87,8.85,8.85,50300.0,8.86,8.87,8.85,8.85,50300.0
2015-09-16 09:50:00,8.85,8.86,8.85,8.86,18465.0,8.85,8.86,8.85,8.86,18465.0
2015-09-16 09:55:00,8.86,8.87,8.85,8.87,16235.0,8.86,8.87,8.85,8.87,16235.0
2015-09-16 10:00:00,8.87,8.87,8.83,8.84,73030.0,8.87,8.87,8.83,8.84,73030.0
2015-09-16 10:05:00,8.84,8.87,8.84,8.86,32350.0,8.84,8.87,8.84,8.86,32350.0
2015-09-16 10:10:00,8.87,8.9,8.87,8.9,35700.0,8.87,8.9,8.87,8.9,35700.0
2015-09-16 10:15:00,8.9,8.92,8.9,8.92,21500.0,8.9,8.92,8.9,8.92,21500.0
2015-09-16 10:20:00,8.92,8.93,8.91,8.91,21380.0,8.92,8.93,8.91,8.91,21380.0
2015-09-16 10:25:00,8.91,8.92,8.91,8.91,15625.0,8.91,8.92,8.91,8.91,15625.0
2015-09-16 10:30:00,8.91,8.91,8.9,8.9,24600.0,8.91,8.91,8.9,8.9,24600.0
2015-09-16 10:35:00,8.9,8.91,8.89,8.9,39000.0,8.9,8.91,8.89,8.9,39000.0
2015-09-16 10:40:00,8.9,8.9,8.88,8.88,13000.0,8.9,8.9,8.88,8.88,13000.0
2015-09-16 10:45:00,8.88,8.9,8.88,8.89,22150.0,8.88,8.9,8.88,8.89,22150.0
2015-09-16 10:50:00,8.88,8.88,8.87,8.87,16050.0,8.88,8.88,8.87,8.87,16050.0
2015-09-16 10:55:00,8.88,8.88,8.87,8.87,31960.0,8.88,8.88,8.87,8.87,31960.0
2015-09-16 11:00:00,8.88,8.88,8.87,8.88,39045.0,8.88,8.88,8.87,8.88,39045.0
2015-09-16 11:05:00,8.88,8.9,8.88,8.9,252765.0,8.88,8.9,8.88,8.9,252765.0
2015-09-16 11:10:00,8.9,8.93,8.9,8.92,28430.0,8.9,8.93,8.9,8.92,28430.0
2015-09-16 11:15:00,8.93,8.94,8.92,8.94,26500.0,8.93,8.94,8.92,8.94,26500.0
2015-09-16 11:20:00,8.94,8.95,8.93,8.94,57750.0,8.94,8.95,8.93,8.94,57750.0
2015-09-16 11:25:00,8.94,8.96,8.94,8.96,30040.0,8.94,8.96,8.94,8.96,30040.0
2015-09-16 11:30:00,8.96,8.97,8.94,8.95,109000.0,8.96,8.97,8.94,8.95,109000.0
2015-09-16 11:35:00,8.94,8.95,8.94,8.94,59440.0,8.94,8.95,8.94,8.94,59440.0
2015-09-16 11:40:00,8.94,8.96,8.94,8.95,29695.0,8.94,8.96,8.94,8.95,29695.0
2015-09-16 11:45:00,8.95,8.95,8.94,8.95,28380.0,8.95,8.95,8.94,8.95,28380.0
2015-09-16 11:50:00,8.96,8.98,8.95,8.98,17520.0,8.96,8.98,8.95,8.98,17520.0
2015-09-16 11:55:00,8.98,8.98,8.96,8.96,29130.0,8.98,8.98,8.96,8.96,29130.0
2015-09-16 12:00:00,8.96,8.98,8.96,8.98,21030.0,8.96,8.98,8.96,8.98,21030.0
2015-09-16 12:05:00,8.97,8.97,8.96,8.96,20530.0,8.97,8.97,8.96,8.96,20530.0
2015-09-16 12:10:00,8.97,8.99,8.97,8.98,26380.0,8.97,8.99,8.97,8.98,26380.0
2015-09-16 12:15:00,8.98,9.0,8.98,8.99,32600.0,8.98,9.0,8.98,8.99,32600.0
2015-09-16 12:20:00,8.99,9.0,8.99,8.99,78065.0,8.99,9.0,8.99,8.99,78065.0
2015-09-16 12:25:00,8.99,8.99,8.98,8.99,23000.0,8.99,8.99,8.98,8.99,23000.0
2015-09-16 12:30:00,9.0,9.0,8.99,9.0,26000.0,9.0,9.0,8.99,9.0,26000.0
2015-09-16 12:35:00,9.0,9.03,9.0,9.03,126650.0,9.0,9.03,9.0,9.03,126650.0
2015-09-16 12:40:00,9.03,9.03,9.01,9.02,17000.0,9.03,9.03,9.01,9.02,17000.0
2015-09-16 12:45:00,9.02,9.04,9.02,9.04,55930.0,9.02,9.04,9.02,9.04,55930.0
2015-09-16 12:50:00,9.04,9.04,9.03,9.04,57745.0,9.04,9.04,9.03,9.04,57745.0
2015-09-16 12:55:00,9.03,9.03,9.02,9.03,53880.0,9.03,9.03,9.02,9.03,53880.0
2015-09-16 13:00:00,9.03,9.03,9.02,9.03,47255.0,9.03,9.03,9.02,9.03,47255.0
2015-09-16 13:05:00,9.03,9.03,9.03,9.03,22000.0,9.03,9.03,9.03,9.03,22000.0
2015-09-16 13:10:00,9.03,9.04,9.03,9.03,104500.0,9.03,9.04,9.03,9.03,104500.0
2015-09-16 13:15:00,9.03,9.04,9.01,9.01,131155.0,9.03,9.04,9.01,9.01,131155.0
2015-09-16 13:20:00,9.01,9.01,8.97,8.99,40770.0,9.01,9.01,8.97,8.99,40770.0
2015-09-16 13:25:00,8.99,8.99,8.97,8.98,14530.0,8.99,8.99,8.97,8.98,14530.0
2015-09-16 13:30:00,8.98,9.0,8.98,8.99,54000.0,8.98,9.0,8.98,8.99,54000.0
2015-09-16 13:35:00,8.99,9.0,8.99,8.99,35875.0,8.99,9.0,8.99,8.99,35875.0
2015-09-16 13:40:00,8.99,9.0,8.99,9.0,63215.0,8.99,9.0,8.99,9.0,63215.0
2015-09-16 13:45:00,9.0,9.0,8.99,9.0,27615.0,9.0,9.0,8.99,9.0,27615.0
2015-09-16 13:50:00,9.0,9.02,8.99,9.0,75925.0,9.0,9.02,8.99,9.0,75925.0
2015-09-16 13:55:00,9.0,9.01,8.99,8.99,173755.0,9.0,9.01,8.99,8.99,173755.0
2015-09-16 14:00:00,8.99,9.01,8.99,9.01,32140.0,8.99,9.01,8.99,9.01,32140.0
2015-09-16 14:05:00,9.01,9.01,9.0,9.0,16500.0,9.01,9.01,9.0,9.0,16500.0
2015-09-16 14:10:00,9.0,9.0,9.0,9.0,73570.0,9.0,9.0,9.0,9.0,73570.0
2015-09-16 14:15:00,9.0,9.0,8.98,8.99,36935.0,9.0,9.0,8.98,8.99,36935.0
2015-09-16 14:20:00,8.99,8.99,8.96,8.97,73500.0,8.99,8.99,8.96,8.97,73500.0
2015-09-16 14:25:00,8.97,8.97,8.96,8.97,21320.0,8.97,8.97,8.96,8.97,21320.0
2015-09-16 14:30:00,8.97,8.98,8.96,8.98,35500.0,8.97,8.98,8.96,8.98,35500.0
2015-09-16 14:35:00,8.98,8.99,8.97,8.98,20000.0,8.98,8.99,8.97,8.98,20000.0
2015-09-16 14:40:00,8.98,8.99,8.97,8.99,42645.0,8.98,8.99,8.97,8.99,42645.0
2015-09-16 14:45:00,8.99,9.0,8.99,8.99,33315.0,8.99,9.0,8.99,8.99,33315.0
2015-09-16 14:50:00,9.0,9.0,8.99,9.0,36750.0,9.0,9.0,8.99,9.0,36750.0
2015-09-16 14:55:00,9.0,9.0,8.99,9.0,25555.0,9.0,9.0,8.99,9.0,25555.0
2015-09-16 15:00:00,9.01,9.01,9.0,9.0,26000.0,9.01,9.01,9.0,9.0,26000.0
2015-09-16 15:05:00,9.0,9.0,9.0,9.0,41630.0,9.0,9.0,9.0,9.0,41630.0
2015-09-16 15:10:00,9.0,9.0,8.99,8.99,55060.0,9.0,9.0,8.99,8.99,55060.0
2015-09-16 15:15:00,8.99,9.0,8.98,8.99,48390.0,8.99,9.0,8.98,8.99,48390.0
2015-09-16 15:20:00,8.99,8.99,8.98,8.98,28800.0,8.99,8.99,8.98,8.98,28800.0
2015-09-16 15:25:00,8.98,8.98,8.98,8.98,45600.0,8.98,8.98,8.98,8.98,45600.0
2015-09-16 15:30:00,8.98,8.99,8.98,8.98,145330.0,8.98,8.99,8.98,8.98,145330.0
2015-09-16 15:35:00,8.98,8.99,8.98,8.98,77070.0,8.98,8.99,8.98,8.98,77070.0
2015-09-16 15:40:00,8.98,8.99,8.98,8.98,54355.0,8.98,8.99,8.98,8.98,54355.0
2015-09-16 15:45:00,8.98,8.99,8.98,8.98,191760.0,8.98,8.99,8.98,8.98,191760.0
2015-09-16 15:50:00,8.98,8.98,8.98,8.98,149550.0,8.98,8.98,8.98,8.98,149550.0
2015-09-16 15:55:00,8.98,8.99,8.98,8.98,268305.0,8.98,8.99,8.98,8.98,268305.0
2015-09-17 09:30:00,8.96,8.99,8.93,8.99,99335.0,8.96,8.99,8.93,8.99,99335.0
2015-09-17 09:35:00,8.98,9.0,8.97,9.0,17745.0,8.98,9.0,8.97,9.0,17745.0
2015-09-17 09:40:00,9.0,9.0,8.95,8.95,40060.0,9.0,9.0,8.95,8.95,40060.0
2015-09-17 09:45:00,8.96,8.96,8.93,8.94,53395.0,8.96,8.96,8.93,8.94,53395.0
2015-09-17 09:50:00,8.94,8.95,8.92,8.95,126375.0,8.94,8.95,8.92,8.95,126375.0
2015-09-17 09:55:00,8.94,8.97,8.94,8.97,27990.0,8.94,8.97,8.94,8.97,27990.0
2015-09-17 10:00:00,8.97,8.99,8.94,8.99,21595.0,8.97,8.99,8.94,8.99,21595.0
2015-09-17 10:05:00,8.99,9.0,8.97,8.98,36010.0,8.99,9.0,8.97,8.98,36010.0
2015-09-17 10:10:00,8.98,9.01,8.97,9.0,458535.0,8.98,9.01,8.97,9.0,458535.0
2015-09-17 10:15:00,9.0,9.05,9.0,9.04,28375.0,9.0,9.05,9.0,9.04,28375.0
2015-09-17 10:20:00,9.04,9.04,9.01,9.01,27700.0,9.04,9.04,9.01,9.01,27700.0
2015-09-17 10:25:00,9.01,9.01,8.99,8.99,48060.0,9.01,9.01,8.99,8.99,48060.0
2015-09-17 10:30:00,8.99,9.0,8.98,9.0,61270.0,8.99,9.0,8.98,9.0,61270.0
2015-09-17 10:35:00,9.0,9.01,9.0,9.01,29625.0,9.0,9.01,9.0,9.01,29625.0
2015-09-17 10:40:00,9.01,9.03,9.0,9.03,28835.0,9.01,9.03,9.0,9.03,28835.0
2015-09-17 10:45:00,9.03,9.03,9.01,9.02,31925.0,9.03,9.03,9.01,9.02,31925.0
2015-09-17 10:50:00,9.02,9.03,9.01,9.01,43945.0,9.02,9.03,9.01,9.01,43945.0
2015-09-17 10:55:00,9.01,9.02,9.0,9.01,121225.0,9.01,9.02,9.0,9.01,121225.0
2015-09-17 11:00:00,9.01,9.01,8.99,9.0,163255.0,9.01,9.01,8.99,9.0,163255.0
2015-09-17 11:05:00,9.0,9.03,9.0,9.03,33770.0,9.0,9.03,9.0,9.03,33770.0
2015-09-17 11:10:00,9.02,9.03,9.02,9.03,72570.0,9.02,9.03,9.02,9.03,72570.0
2015-09-17 11:15:00,9.04,9.05,9.04,9.04,48245.0,9.04,9.05,9.04,9.04,48245.0
2015-09-17 11:20:00,9.03,9.04,9.03,9.03,39380.0,9.03,9.04,9.03,9.03,39380.0
2015-09-17 11:25:00,9.04,9.05,9.03,9.04,21510.0,9.04,9.05,9.03,9.04,21510.0
2015-09-17 11:30:00,9.03,9.04,9.02,9.03,30000.0,9.03,9.04,9.02,9.03,30000.0
2015-09-17 11:35:00,9.04,9.05,9.03,9.04,40275.0,9.04,9.05,9.03,9.04,40275.0
2015-09-17 11:40:00,9.05,9.05,9.04,9.04,29500.0,9.05,9.05,9.04,9.04,29500.0
2015-09-17 11:45:00,9.04,9.06,9.04,9.06,35750.0,9.04,9.06,9.04,9.06,35750.0
2015-09-17 11:50:00,9.05,9.05,9.04,9.04,83985.0,9.05,9.05,9.04,9.04,83985.0
2015-09-17 11:55:00,9.04,9.04,9.03,9.03,25000.0,9.04,9.04,9.03,9.03,25000.0
2015-09-17 12:00:00,9.03,9.03,9.02,9.03,38640.0,9.03,9.03,9.02,9.03,38640.0
2015-09-17 12:05:00,9.03,9.04,9.03,9.04,24515.0,9.03,9.04,9.03,9.04,24515.0
2015-09-17 12:10:00,9.04,9.05,9.04,9.05,14000.0,9.04,9.05,9.04,9.05,14000.0
2015-09-17 12:15:00,9.05,9.06,9.05,9.05,29685.0,9.05,9.06,9.05,9.05,29685.0
2015-09-17 12:20:00,9.06,9.06,9.05,9.06,12165.0,9.06,9.06,9.05,9.06,12165.0
2015-09-17 12:25:00,9.05,9.05,9.05,9.05,13240.0,9.05,9.05,9.05,9.05,13240.0
2015-09-17 12:30:00,9.06,9.06,9.04,9.04,19065.0,9.06,9.06,9.04,9.04,19065.0
2015-09-17 12:35:00,9.05,9.05,9.04,9.05,40590.0,9.05,9.05,9.04,9.05,40590.0
2015-09-17 12:40:00,9.04,9.05,9.04,9.04,8500.0,9.04,9.05,9.04,9.04,8500.0
2015-09-17 12:45:00,9.04,9.05,9.03,9.05,22330.0,9.04,9.05,9.03,9.05,22330.0
2015-09-17 12:50:00,9.05,9.05,9.04,9.05,9890.0,9.05,9.05,9.04,9.05,9890.0
2015-09-17 12:55:00,9.06,9.06,9.05,9.06,46485.0,9.06,9.06,9.05,9.06,46485.0
2015-09-17 13:00:00,9.06,9.07,9.06,9.07,52635.0,9.06,9.07,9.06,9.07,52635.0
2015-09-17 13:05:00,9.07,9.07,9.06,9.07,15750.0,9.07,9.07,9.06,9.07,15750.0
2015-09-17 13:10:00,9.06,9.07,9.06,9.06,17500.0,9.06,9.07,9.06,9.06,17500.0
2015-09-17 13:15:00,9.06,9.08,9.06,9.08,28125.0,9.06,9.08,9.06,9.08,28125.0
2015-09-17 13:20:00,9.08,9.09,9.07,9.07,29000.0,9.08,9.09,9.07,9.07,29000.0
2015-09-17 13:25:00,9.07,9.1,9.07,9.08,81000.0,9.07,9.1,9.07,9.08,81000.0
2015-09-17 13:30:00,9.08,9.08,9.08,9.08,9150.0,9.08,9.08,9.08,9.08,9150.0
2015-09-17 13:35:00,9.08,9.08,9.07,9.08,121840.0,9.08,9.08,9.07,9.08,121840.0
2015-09-17 13:40:00,9.08,9.08,9.07,9.08,138665.0,9.08,9.08,9.07,9.08,138665.0
2015-09-17 13:45:00,9.08,9.08,9.05,9.05,26795.0,9.08,9.08,9.05,9.05,26795.0
2015-09-17 13:50:00,9.05,9.05,9.04,9.05,38180.0,9.05,9.05,9.04,9.05,38180.0
2015-09-17 13:55:00,9.05,9.05,9.02,9.03,34055.0,9.05,9.05,9.02,9.03,34055.0
2015-09-17 14:00:00,9.06,9.09,8.97,8.99,94810.0,9.06,9.09,8.97,8.99,94810.0
2015-09-17 14:05:00,9.0,9.04,8.99,9.04,47405.0,9.0,9.04,8.99,9.04,47405.0
2015-09-17 14:10:00,9.05,9.06,9.02,9.02,521535.0,9.05,9.06,9.02,9.02,521535.0
2015-09-17 14:15:00,9.02,9.05,9.02,9.04,253010.0,9.02,9.05,9.02,9.04,253010.0
2015-09-17 14:20:00,9.04,9.04,9.01,9.02,120430.0,9.04,9.04,9.01,9.02,120430.0
2015-09-17 14:25:00,9.02,9.03,9.01,9.02,142650.0,9.02,9.03,9.01,9.02,142650.0
2015-09-17 14:30:00,9.02,9.07,9.02,9.07,39145.0,9.02,9.07,9.02,9.07,39145.0
2015-09-17 14:35:00,9.07,9.08,9.06,9.07,35220.0,9.07,9.08,9.06,9.07,35220.0
2015-09-17 14:40:00,9.07,9.12,9.07,9.12,147225.0,9.07,9.12,9.07,9.12,147225.0
2015-09-17 14:45:00,9.12,9.17,9.12,9.16,169270.0,9.12,9.17,9.12,9.16,169270.0
2015-09-17 14:50:00,9.16,9.18,9.15,9.17,162440.0,9.16,9.18,9.15,9.17,162440.0
2015-09-17 14:55:00,9.17,9.19,9.14,9.16,225380.0,9.17,9.19,9.14,9.16,225380.0
2015-09-17 15:00:00,9.16,9.17,9.14,9.15,72270.0,9.16,9.17,9.14,9.15,72270.0
2015-09-17 15:05:00,9.15,9.15,9.12,9.13,120600.0,9.15,9.15,9.12,9.13,120600.0
2015-09-17 15:10:00,9.13,9.15,9.08,9.08,143675.0,9.13,9.15,9.08,9.08,143675.0
2015-09-17 15:15:00,9.09,9.11,9.07,9.08,95730.0,9.09,9.11,9.07,9.08,95730.0
2015-09-17 15:20:00,9.08,9.08,9.02,9.05,127255.0,9.08,9.08,9.02,9.05,127255.0
2015-09-17 15:25:00,9.05,9.08,9.05,9.08,98250.0,9.05,9.08,9.05,9.08,98250.0
2015-09-17 15:30:00,9.08,9.11,9.06,9.1,181260.0,9.08,9.11,9.06,9.1,181260.0
2015-09-17 15:35:00,9.1,9.1,9.05,9.07,136355.0,9.1,9.1,9.05,9.07,136355.0
2015-09-17 15:40:00,9.07,9.08,9.06,9.06,121290.0,9.07,9.08,9.06,9.06,121290.0
2015-09-17 15:45:00,9.06,9.08,9.05,9.06,154835.0,9.06,9.08,9.05,9.06,154835.0
2015-09-17 15:50:00,9.06,9.07,9.05,9.05,127645.0,9.06,9.07,9.05,9.05,127645.0
2015-09-17 15:55:00,9.05,9.06,9.03,9.04,479775.0,9.05,9.06,9.03,9.04,479775.0
2015-09-18 09:30:00,8.91,8.94,8.9,8.93,615290.0,8.91,8.94,8.9,8.93,615290.0
2015-09-18 09:35:00,8.94,9.0,8.92,9.0,72925.0,8.94,9.0,8.92,9.0,72925.0
2015-09-18 09:40:00,9.01,9.04,9.0,9.02,32345.0,9.01,9.04,9.0,9.02,32345.0
2015-09-18 09:45:00,9.0,9.03,9.0,9.0,36085.0,9.0,9.03,9.0,9.0,36085.0
2015-09-18 09:50:00,9.0,9.01,8.97,9.01,48110.0,9.0,9.01,8.97,9.01,48110.0
2015-09-18 09:55:00,9.0,9.02,8.99,9.0,45535.0,9.0,9.02,8.99,9.0,45535.0
2015-09-18 10:00:00,9.0,9.01,8.99,9.0,75425.0,9.0,9.01,8.99,9.0,75425.0
2015-09-18 10:05:00,9.0,9.03,8.99,9.02,30750.0,9.0,9.03,8.99,9.02,30750.0
2015-09-18 10:10:00,9.03,9.06,9.03,9.04,68585.0,9.03,9.06,9.03,9.04,68585.0
2015-09-18 10:15:00,9.03,9.04,9.02,9.03,11500.0,9.03,9.04,9.02,9.03,11500.0
2015-09-18 10:20:00,9.03,9.05,9.01,9.05,44690.0,9.03,9.05,9.01,9.05,44690.0
2015-09-18 10:25:00,9.05,9.07,9.03,9.05,195440.0,9.05,9.07,9.03,9.05,195440.0
2015-09-18 10:30:00,9.05,9.05,9.01,9.03,55445.0,9.05,9.05,9.01,9.03,55445.0
2015-09-18 10:35:00,9.03,9.04,8.98,8.98,102335.0,9.03,9.04,8.98,8.98,102335.0
2015-09-18 10:40:00,8.98,8.99,8.98,8.99,15200.0,8.98,8.99,8.98,8.99,15200.0
2015-09-18 10:45:00,9.0,9.01,8.99,9.0,35575.0,9.0,9.01,8.99,9.0,35575.0
2015-09-18 10:50:00,9.0,9.02,9.0,9.01,14740.0,9.0,9.02,9.0,9.01,14740.0
2015-09-18 10:55:00,9.01,9.02,9.0,9.01,44500.0,9.01,9.02,9.0,9.01,44500.0
2015-09-18 11:00:00,9.01,9.03,9.01,9.03,60030.0,9.01,9.03,9.01,9.03,60030.0
2015-09-18 11:05:00,9.03,9.04,9.02,9.02,33740.0,9.03,9.04,9.02,9.02,33740.0
2015-09-18 11:10:00,9.02,9.03,9.01,9.02,19500.0,9.02,9.03,9.01,9.02,19500.0
2015-09-18 11:15:00,9.02,9.02,9.0,9.01,20000.0,9.02,9.02,9.0,9.01,20000.0
2015-09-18 11:20:00,9.01,9.02,9.01,9.01,30345.0,9.01,9.02,9.01,9.01,30345.0
2015-09-18 11:25:00,9.02,9.03,9.0,9.0,125600.0,9.02,9.03,9.0,9.0,125600.0
2015-09-18 11:30:00,9.0,9.01,8.99,9.0,87000.0,9.0,9.01,8.99,9.0,87000.0
2015-09-18 11:35:00,8.99,8.99,8.97,8.98,355270.0,8.99,8.99,8.97,8.98,355270.0
2015-09-18 11:40:00,8.98,8.99,8.97,8.98,367035.0,8.98,8.99,8.97,8.98,367035.0
2015-09-18 11:45:00,8.98,9.02,8.98,9.02,330510.0,8.98,9.02,8.98,9.02,330510.0
2015-09-18 11:50:00,9.02,9.03,9.02,9.02,210795.0,9.02,9.03,9.02,9.02,210795.0
2015-09-18 11:55:00,9.02,9.03,9.01,9.01,50010.0,9.02,9.03,9.01,9.01,50010.0
2015-09-18 12:00:00,9.02,9.02,9.0,9.0,11000.0,9.02,9.02,9.0,9.0,11000.0
2015-09-18 12:05:00,9.0,9.0,8.98,8.98,17750.0,9.0,9.0,8.98,8.98,17750.0
2015-09-18 12:10:00,8.98,8.98,8.96,8.97,49125.0,8.98,8.98,8.96,8.97,49125.0
2015-09-18 12:15:00,8.97,8.97,8.95,8.96,53840.0,8.97,8.97,8.95,8.96,53840.0
2015-09-18 12:20:00,8.96,8.96,8.95,8.96,63530.0,8.96,8.96,8.95,8.96,63530.0
2015-09-18 12:25:00,8.96,8.97,8.95,8.97,126785.0,8.96,8.97,8.95,8.97,126785.0
2015-09-18 12:30:00,8.97,8.97,8.96,8.96,32310.0,8.97,8.97,8.96,8.96,32310.0
2015-09-18 12:35:00,8.97,8.98,8.97,8.98,68235.0,8.97,8.98,8.97,8.98,68235.0
2015-09-18 12:40:00,8.98,8.99,8.97,8.97,64600.0,8.98,8.99,8.97,8.97,64600.0
2015-09-18 12:45:00,8.98,8.98,8.96,8.97,29500.0,8.98,8.98,8.96,8.97,29500.0
2015-09-18 12:50:00,8.97,8.98,8.96,8.96,54205.0,8.97,8.98,8.96,8.96,54205.0
2015-09-18 12:55:00,8.96,8.96,8.95,8.96,70000.0,8.96,8.96,8.95,8.96,70000.0
2015-09-18 13:00:00,8.95,8.97,8.94,8.97,79925.0,8.95,8.97,8.94,8.97,79925.0
2015-09-18 13:05:00,8.97,8.97,8.95,8.97,40210.0,8.97,8.97,8.95,8.97,40210.0
2015-09-18 13:10:00,8.97,8.97,8.95,8.96,50660.0,8.97,8.97,8.95,8.96,50660.0
2015-09-18 13:15:00,8.96,8.96,8.95,8.95,55175.0,8.96,8.96,8.95,8.95,55175.0
2015-09-18 13:20:00,8.95,8.95,8.92,8.92,79675.0,8.95,8.95,8.92,8.92,79675.0
2015-09-18 13:25:00,8.92,8.92,8.91,8.92,101310.0,8.92,8.92,8.91,8.92,101310.0
2015-09-18 13:30:00,8.92,8.93,8.91,8.92,56940.0,8.92,8.93,8.91,8.92,56940.0
2015-09-18 13:35:00,8.92,8.92,8.91,8.91,54925.0,8.92,8.92,8.91,8.91,54925.0
2015-09-18 13:40:00,8.91,8.92,8.9,8.91,167665.0,8.91,8.92,8.9,8.91,167665.0
2015-09-18 13:45:00,8.91,8.92,8.91,8.92,36100.0,8.91,8.92,8.91,8.92,36100.0
2015-09-18 13:50:00,8.91,8.93,8.91,8.92,39825.0,8.91,8.93,8.91,8.92,39825.0
2015-09-18 13:55:00,8.92,8.92,8.9,8.91,29990.0,8.92,8.92,8.9,8.91,29990.0
2015-09-18 14:00:00,8.91,8.93,8.9,8.92,56295.0,8.91,8.93,8.9,8.92,56295.0
2015-09-18 14:05:00,8.92,8.93,8.92,8.93,49510.0,8.92,8.93,8.92,8.93,49510.0
2015-09-18 14:10:00,8.93,8.94,8.92,8.93,57070.0,8.93,8.94,8.92,8.93,57070.0
2015-09-18 14:15:00,8.93,8.95,8.93,8.95,79800.0,8.93,8.95,8.93,8.95,79800.0
2015-09-18 14:20:00,8.95,8.97,8.95,8.96,73630.0,8.95,8.97,8.95,8.96,73630.0
2015-09-18 14:25:00,8.96,8.96,8.95,8.96,68650.0,8.96,8.96,8.95,8.96,68650.0
2015-09-18 14:30:00,8.96,8.97,8.95,8.96,307005.0,8.96,8.97,8.95,8.96,307005.0
2015-09-18 14:35:00,8.96,8.98,8.96,8.98,281785.0,8.96,8.98,8.96,8.98,281785.0
2015-09-18 14:40:00,8.98,8.98,8.97,8.97,71955.0,8.98,8.98,8.97,8.97,71955.0
2015-09-18 14:45:00,8.97,8.98,8.97,8.97,57950.0,8.97,8.98,8.97,8.97,57950.0
2015-09-18 14:50:00,8.97,8.98,8.96,8.97,52750.0,8.97,8.98,8.96,8.97,52750.0
2015-09-18 14:55:00,8.97,9.0,8.97,8.99,64125.0,8.97,9.0,8.97,8.99,64125.0
2015-09-18 15:00:00,8.99,9.0,8.98,8.98,69500.0,8.99,9.0,8.98,8.98,69500.0
2015-09-18 15:05:00,8.98,8.99,8.97,8.97,98490.0,8.98,8.99,8.97,8.97,98490.0
2015-09-18 15:10:00,8.97,8.98,8.97,8.98,93230.0,8.97,8.98,8.97,8.98,93230.0
2015-09-18 15:15:00,8.98,8.98,8.95,8.96,120230.0,8.98,8.98,8.95,8.96,120230.0
2015-09-18 15:20:00,8.96,8.97,8.95,8.97,80460.0,8.96,8.97,8.95,8.97,80460.0
2015-09-18 15:25:00,8.96,8.97,8.95,8.97,149840.0,8.96,8.97,8.95,8.97,149840.0
2015-09-18 15:30:00,8.97,8.97,8.95,8.95,162110.0,8.97,8.97,8.95,8.95,162110.0
2015-09-18 15:35:00,8.95,8.95,8.94,8.95,148865.0,8.95,8.95,8.94,8.95,148865.0
2015-09-18 15:40:00,8.95,8.96,8.95,8.96,113720.0,8.95,8.96,8.95,8.96,113720.0
2015-09-18 15:45:00,8.95,8.98,8.95,8.97,267610.0,8.95,8.98,8.95,8.97,267610.0
2015-09-18 15:50:00,8.97,8.99,8.95,8.98,660515.0,8.97,8.99,8.95,8.98,660515.0
2015-09-18 15:55:00,8.98,8.98,8.96,8.96,769290.0,8.98,8.98,8.96,8.96,769290.0
2015-09-21 09:30:00,9.03,9.1,8.98,9.09,153990.0,9.03,9.1,8.98,9.09,153990.0
2015-09-21 09:35:00,9.08,9.12,9.04,9.06,70885.0,9.08,9.12,9.04,9.06,70885.0
2015-09-21 09:40:00,9.06,9.06,9.03,9.05,37200.0,9.06,9.06,9.03,9.05,37200.0
2015-09-21 09:45:00,9.06,9.08,9.06,9.08,39530.0,9.06,9.08,9.06,9.08,39530.0
2015-09-21 09:50:00,9.08,9.11,9.08,9.09,62080.0,9.08,9.11,9.08,9.09,62080.0
2015-09-21 09:55:00,9.09,9.09,9.05,9.07,53365.0,9.09,9.09,9.05,9.07,53365.0
2015-09-21 10:00:00,9.06,9.08,9.04,9.07,50305.0,9.06,9.08,9.04,9.07,50305.0
2015-09-21 10:05:00,9.08,9.12,9.08,9.12,36500.0,9.08,9.12,9.08,9.12,36500.0
2015-09-21 10:10:00,9.12,9.14,9.12,9.14,42935.0,9.12,9.14,9.12,9.14,42935.0
2015-09-21 10:15:00,9.13,9.15,9.12,9.15,48000.0,9.13,9.15,9.12,9.15,48000.0
2015-09-21 10:20:00,9.15,9.18,9.15,9.16,55500.0,9.15,9.18,9.15,9.16,55500.0
2015-09-21 10:25:00,9.16,9.2,9.16,9.19,146295.0,9.16,9.2,9.16,9.19,146295.0
2015-09-21 10:30:00,9.19,9.21,9.19,9.21,123715.0,9.19,9.21,9.19,9.21,123715.0
2015-09-21 10:35:00,9.21,9.23,9.2,9.21,60790.0,9.21,9.23,9.2,9.21,60790.0
2015-09-21 10:40:00,9.21,9.23,9.2,9.21,88095.0,9.21,9.23,9.2,9.21,88095.0
2015-09-21 10:45:00,9.21,9.21,9.19,9.21,121230.0,9.21,9.21,9.19,9.21,121230.0
2015-09-21 10:50:00,9.21,9.21,9.19,9.21,115935.0,9.21,9.21,9.19,9.21,115935.0
2015-09-21 10:55:00,9.21,9.22,9.2,9.21,221605.0,9.21,9.22,9.2,9.21,221605.0
2015-09-21 11:00:00,9.21,9.22,9.21,9.22,32285.0,9.21,9.22,9.21,9.22,32285.0
2015-09-21 11:05:00,9.22,9.23,9.17,9.18,130050.0,9.22,9.23,9.17,9.18,130050.0
2015-09-21 11:10:00,9.18,9.18,9.16,9.16,23500.0,9.18,9.18,9.16,9.16,23500.0
2015-09-21 11:15:00,9.16,9.19,9.16,9.18,122455.0,9.16,9.19,9.16,9.18,122455.0
2015-09-21 11:20:00,9.18,9.19,9.16,9.16,31075.0,9.18,9.19,9.16,9.16,31075.0
2015-09-21 11:25:00,9.16,9.17,9.14,9.15,123560.0,9.16,9.17,9.14,9.15,123560.0
2015-09-21 11:30:00,9.16,9.16,9.13,9.13,50000.0,9.16,9.16,9.13,9.13,50000.0
2015-09-21 11:35:00,9.13,9.14,9.12,9.13,43215.0,9.13,9.14,9.12,9.13,43215.0
2015-09-21 11:40:00,9.14,9.16,9.13,9.14,31000.0,9.14,9.16,9.13,9.14,31000.0
2015-09-21 11:45:00,9.14,9.15,9.11,9.13,110150.0,9.14,9.15,9.11,9.13,110150.0
2015-09-21 11:50:00,9.14,9.14,9.12,9.12,24565.0,9.14,9.14,9.12,9.12,24565.0
2015-09-21 11:55:00,9.12,9.13,9.1,9.12,105605.0,9.12,9.13,9.1,9.12,105605.0
2015-09-21 12:00:00,9.12,9.12,9.07,9.07,56835.0,9.12,9.12,9.07,9.07,56835.0
2015-09-21 12:05:00,9.07,9.08,9.07,9.08,24530.0,9.07,9.08,9.07,9.08,24530.0
2015-09-21 12:10:00,9.07,9.08,9.07,9.08,31225.0,9.07,9.08,9.07,9.08,31225.0
2015-09-21 12:15:00,9.08,9.09,9.08,9.09,27885.0,9.08,9.09,9.08,9.09,27885.0
2015-09-21 12:20:00,9.09,9.09,9.07,9.09,26500.0,9.09,9.09,9.07,9.09,26500.0
2015-09-21 12:25:00,9.09,9.09,9.07,9.08,46375.0,9.09,9.09,9.07,9.08,46375.0
2015-09-21 12:30:00,9.08,9.08,9.05,9.06,119240.0,9.08,9.08,9.05,9.06,119240.0
2015-09-21 12:35:00,9.06,9.07,9.05,9.07,36900.0,9.06,9.07,9.05,9.07,36900.0
2015-09-21 12:40:00,9.07,9.08,9.07,9.07,38915.0,9.07,9.08,9.07,9.07,38915.0
2015-09-21 12:45:00,9.07,9.07,9.05,9.05,18000.0,9.07,9.07,9.05,9.05,18000.0
2015-09-21 12:50:00,9.04,9.05,9.0,9.01,105390.0,9.04,9.05,9.0,9.01,105390.0
2015-09-21 12:55:00,9.01,9.01,9.0,9.0,72485.0,9.01,9.01,9.0,9.0,72485.0
2015-09-21 13:00:00,9.0,9.01,9.0,9.01,36635.0,9.0,9.01,9.0,9.01,36635.0
2015-09-21 13:05:00,9.01,9.03,9.01,9.03,46120.0,9.01,9.03,9.01,9.03,46120.0
2015-09-21 13:10:00,9.02,9.03,9.02,9.03,20000.0,9.02,9.03,9.02,9.03,20000.0
2015-09-21 13:15:00,9.04,9.07,9.03,9.06,26625.0,9.04,9.07,9.03,9.06,26625.0
2015-09-21 13:20:00,9.06,9.09,9.06,9.09,33145.0,9.06,9.09,9.06,9.09,33145.0
2015-09-21 13:25:00,9.09,9.1,9.09,9.1,83900.0,9.09,9.1,9.09,9.1,83900.0
2015-09-21 13:30:00,9.1,9.11,9.07,9.07,35500.0,9.1,9.11,9.07,9.07,35500.0
2015-09-21 13:35:00,9.07,9.09,9.07,9.09,29210.0,9.07,9.09,9.07,9.09,29210.0
2015-09-21 13:40:00,9.09,9.1,9.08,9.1,37315.0,9.09,9.1,9.08,9.1,37315.0
2015-09-21 13:45:00,9.11,9.11,9.08,9.08,32415.0,9.11,9.11,9.08,9.08,32415.0
2015-09-21 13:50:00,9.08,9.09,9.08,9.08,30760.0,9.08,9.09,9.08,9.08,30760.0
2015-09-21 13:55:00,9.09,9.09,9.07,9.08,98575.0,9.09,9.09,9.07,9.08,98575.0
2015-09-21 14:00:00,9.09,9.11,9.09,9.1,34590.0,9.09,9.11,9.09,9.1,34590.0
2015-09-21 14:05:00,9.1,9.11,9.07,9.07,30175.0,9.1,9.11,9.07,9.07,30175.0
2015-09-21 14:10:00,9.08,9.08,9.05,9.06,32000.0,9.08,9.08,9.05,9.06,32000.0
2015-09-21 14:15:00,9.06,9.07,9.06,9.06,31370.0,9.06,9.07,9.06,9.06,31370.0
2015-09-21 14:20:00,9.06,9.08,9.06,9.06,54300.0,9.06,9.08,9.06,9.06,54300.0
2015-09-21 14:25:00,9.06,9.07,9.05,9.06,68545.0,9.06,9.07,9.05,9.06,68545.0
2015-09-21 14:30:00,9.06,9.08,9.05,9.07,34550.0,9.06,9.08,9.05,9.07,34550.0
2015-09-21 14:35:00,9.07,9.1,9.07,9.1,32240.0,9.07,9.1,9.07,9.1,32240.0
2015-09-21 14:40:00,9.1,9.1,9.09,9.1,29765.0,9.1,9.1,9.09,9.1,29765.0
2015-09-21 14:45:00,9.1,9.12,9.09,9.12,40500.0,9.1,9.12,9.09,9.12,40500.0
2015-09-21 14:50:00,9.12,9.14,9.12,9.14,71355.0,9.12,9.14,9.12,9.14,71355.0
2015-09-21 14:55:00,9.14,9.14,9.12,9.13,45145.0,9.14,9.14,9.12,9.13,45145.0
2015-09-21 15:00:00,9.13,9.15,9.13,9.14,101860.0,9.13,9.15,9.13,9.14,101860.0
2015-09-21 15:05:00,9.14,9.15,9.14,9.15,45620.0,9.14,9.15,9.14,9.15,45620.0
2015-09-21 15:10:00,9.14,9.15,9.13,9.14,38500.0,9.14,9.15,9.13,9.14,38500.0
2015-09-21 15:15:00,9.14,9.15,9.13,9.14,67435.0,9.14,9.15,9.13,9.14,67435.0
2015-09-21 15:20:00,9.14,9.14,9.12,9.13,82220.0,9.14,9.14,9.12,9.13,82220.0
2015-09-21 15:25:00,9.13,9.14,9.12,9.13,128055.0,9.13,9.14,9.12,9.13,128055.0
2015-09-21 15:30:00,9.13,9.14,9.09,9.1,139585.0,9.13,9.14,9.09,9.1,139585.0
2015-09-21 15:35:00,9.1,9.1,9.08,9.09,101115.0,9.1,9.1,9.08,9.09,101115.0
2015-09-21 15:40:00,9.08,9.09,9.07,9.08,120675.0,9.08,9.09,9.07,9.08,120675.0
2015-09-21 15:45:00,9.08,9.1,9.08,9.1,243030.0,9.08,9.1,9.08,9.1,243030.0
2015-09-21 15:50:00,9.09,9.1,9.09,9.1,229830.0,9.09,9.1,9.09,9.1,229830.0
2015-09-21 15:55:00,9.1,9.12,9.1,9.12,318805.0,9.1,9.12,9.1,9.12,318805.0
2015-09-22 09:30:00,8.99,9.03,8.96,9.02,102845.0,8.99,9.03,8.96,9.02,102845.0
2015-09-22 09:35:00,9.01,9.03,8.98,9.02,56040.0,9.01,9.03,8.98,9.02,56040.0
2015-09-22 09:40:00,9.03,9.03,9.0,9.03,31875.0,9.03,9.03,9.0,9.03,31875.0
2015-09-22 09:45:00,9.03,9.04,9.01,9.02,42415.0,9.03,9.04,9.01,9.02,42415.0
2015-09-22 09:50:00,9.02,9.04,9.02,9.04,39595.0,9.02,9.04,9.02,9.04,39595.0
2015-09-22 09:55:00,9.03,9.04,9.0,9.01,106175.0,9.03,9.04,9.0,9.01,106175.0
2015-09-22 10:00:00,9.0,9.04,9.0,9.04,42000.0,9.0,9.04,9.0,9.04,42000.0
2015-09-22 10:05:00,9.03,9.03,9.0,9.0,38555.0,9.03,9.03,9.0,9.0,38555.0
2015-09-22 10:10:00,9.01,9.01,8.99,9.0,99545.0,9.01,9.01,8.99,9.0,99545.0
2015-09-22 10:15:00,8.99,9.0,8.97,8.98,79000.0,8.99,9.0,8.97,8.98,79000.0
2015-09-22 10:20:00,8.98,8.98,8.94,8.95,355160.0,8.98,8.98,8.94,8.95,355160.0
2015-09-22 10:25:00,8.95,8.96,8.93,8.96,93535.0,8.95,8.96,8.93,8.96,93535.0
2015-09-22 10:30:00,8.95,8.96,8.94,8.95,328310.0,8.95,8.96,8.94,8.95,328310.0
2015-09-22 10:35:00,8.96,8.96,8.94,8.95,66500.0,8.96,8.96,8.94,8.95,66500.0
2015-09-22 10:40:00,8.95,8.96,8.94,8.95,53660.0,8.95,8.96,8.94,8.95,53660.0
2015-09-22 10:45:00,8.95,8.97,8.95,8.96,283070.0,8.95,8.97,8.95,8.96,283070.0
2015-09-22 10:50:00,8.95,8.99,8.95,8.99,71920.0,8.95,8.99,8.95,8.99,71920.0
2015-09-22 10:55:00,8.99,8.99,8.98,8.99,45530.0,8.99,8.99,8.98,8.99,45530.0
2015-09-22 11:00:00,8.99,9.0,8.98,9.0,55815.0,8.99,9.0,8.98,9.0,55815.0
2015-09-22 11:05:00,9.0,9.0,8.97,8.98,21950.0,9.0,9.0,8.97,8.98,21950.0
2015-09-22 11:10:00,8.98,9.0,8.98,9.0,52145.0,8.98,9.0,8.98,9.0,52145.0
2015-09-22 11:15:00,9.0,9.0,8.97,8.99,19875.0,9.0,9.0,8.97,8.99,19875.0
2015-09-22 11:20:00,8.99,8.99,8.96,8.96,37000.0,8.99,8.99,8.96,8.96,37000.0
2015-09-22 11:25:00,8.96,8.97,8.96,8.97,50085.0,8.96,8.97,8.96,8.97,50085.0
2015-09-22 11:30:00,8.97,8.98,8.96,8.97,38250.0,8.97,8.98,8.96,8.97,38250.0
2015-09-22 11:35:00,8.97,8.98,8.97,8.97,39360.0,8.97,8.98,8.97,8.97,39360.0
2015-09-22 11:40:00,8.98,8.98,8.96,8.97,33750.0,8.98,8.98,8.96,8.97,33750.0
2015-09-22 11:45:00,8.97,8.98,8.96,8.97,21750.0,8.97,8.98,8.96,8.97,21750.0
2015-09-22 11:50:00,8.97,9.0,8.97,9.0,26790.0,8.97,9.0,8.97,9.0,26790.0
2015-09-22 11:55:00,9.0,9.0,8.99,8.99,17700.0,9.0,9.0,8.99,8.99,17700.0
2015-09-22 12:00:00,8.99,8.99,8.96,8.97,29545.0,8.99,8.99,8.96,8.97,29545.0
2015-09-22 12:05:00,8.97,9.0,8.97,8.99,43150.0,8.97,9.0,8.97,8.99,43150.0
2015-09-22 12:10:00,9.0,9.0,8.99,9.0,38605.0,9.0,9.0,8.99,9.0,38605.0
2015-09-22 12:15:00,9.0,9.01,8.99,8.99,34715.0,9.0,9.01,8.99,8.99,34715.0
2015-09-22 12:20:00,9.0,9.01,9.0,9.01,11180.0,9.0,9.01,9.0,9.01,11180.0
2015-09-22 12:25:00,9.01,9.01,8.99,9.0,18000.0,9.01,9.01,8.99,9.0,18000.0
2015-09-22 12:30:00,9.0,9.0,8.98,8.98,11505.0,9.0,9.0,8.98,8.98,11505.0
2015-09-22 12:35:00,8.98,8.99,8.97,8.99,17170.0,8.98,8.99,8.97,8.99,17170.0
2015-09-22 12:40:00,8.99,9.0,8.98,8.98,17360.0,8.99,9.0,8.98,8.98,17360.0
2015-09-22 12:45:00,8.98,8.98,8.97,8.97,37335.0,8.98,8.98,8.97,8.97,37335.0
2015-09-22 12:50:00,8.97,8.98,8.96,8.96,41445.0,8.97,8.98,8.96,8.96,41445.0
2015-09-22 12:55:00,8.97,8.98,8.97,8.97,36875.0,8.97,8.98,8.97,8.97,36875.0
2015-09-22 13:00:00,8.97,8.99,8.97,8.99,15000.0,8.97,8.99,8.97,8.99,15000.0
2015-09-22 13:05:00,8.99,9.0,8.97,8.98,33000.0,8.99,9.0,8.97,8.98,33000.0
2015-09-22 13:10:00,8.99,8.99,8.97,8.97,10975.0,8.99,8.99,8.97,8.97,10975.0
2015-09-22 13:15:00,8.98,8.99,8.97,8.99,20750.0,8.98,8.99,8.97,8.99,20750.0
2015-09-22 13:20:00,8.99,8.99,8.97,8.98,13500.0,8.99,8.99,8.97,8.98,13500.0
2015-09-22 13:25:00,8.97,8.98,8.95,8.95,45975.0,8.97,8.98,8.95,8.95,45975.0
2015-09-22 13:30:00,8.95,8.98,8.95,8.97,52250.0,8.95,8.98,8.95,8.97,52250.0
2015-09-22 13:35:00,8.97,8.97,8.96,8.97,33750.0,8.97,8.97,8.96,8.97,33750.0
2015-09-22 13:40:00,8.97,8.97,8.96,8.97,53040.0,8.97,8.97,8.96,8.97,53040.0
2015-09-22 13:45:00,8.97,8.97,8.97,8.97,47680.0,8.97,8.97,8.97,8.97,47680.0
2015-09-22 13:50:00,8.97,8.98,8.97,8.97,85915.0,8.97,8.98,8.97,8.97,85915.0
2015-09-22 13:55:00,8.97,8.98,8.97,8.98,37505.0,8.97,8.98,8.97,8.98,37505.0
2015-09-22 14:00:00,8.98,8.99,8.97,8.98,69590.0,8.98,8.99,8.97,8.98,69590.0
2015-09-22 14:05:00,8.98,8.99,8.98,8.98,30220.0,8.98,8.99,8.98,8.98,30220.0
2015-09-22 14:10:00,8.97,8.98,8.97,8.98,30380.0,8.97,8.98,8.97,8.98,30380.0
2015-09-22 14:15:00,8.98,8.98,8.97,8.97,89195.0,8.98,8.98,8.97,8.97,89195.0
2015-09-22 14:20:00,8.97,8.98,8.97,8.98,33600.0,8.97,8.98,8.97,8.98,33600.0
2015-09-22 14:25:00,8.98,8.99,8.97,8.99,26905.0,8.98,8.99,8.97,8.99,26905.0
2015-09-22 14:30:00,8.99,9.01,8.98,9.01,67550.0,8.99,9.01,8.98,9.01,67550.0
2015-09-22 14:35:00,9.0,9.0,8.99,8.99,52385.0,9.0,9.0,8.99,8.99,52385.0
2015-09-22 14:40:00,8.99,9.0,8.98,8.98,31980.0,8.99,9.0,8.98,8.98,31980.0
2015-09-22 14:45:00,8.99,8.99,8.97,8.97,40240.0,8.99,8.99,8.97,8.97,40240.0
2015-09-22 14:50:00,8.98,8.98,8.97,8.98,32020.0,8.98,8.98,8.97,8.98,32020.0
2015-09-22 14:55:00,8.98,9.0,8.97,9.0,47295.0,8.98,9.0,8.97,9.0,47295.0
2015-09-22 15:00:00,9.0,9.0,8.99,8.99,39370.0,9.0,9.0,8.99,8.99,39370.0
2015-09-22 15:05:00,8.99,9.0,8.98,8.98,52500.0,8.99,9.0,8.98,8.98,52500.0
2015-09-22 15:10:00,8.98,9.0,8.98,8.99,216750.0,8.98,9.0,8.98,8.99,216750.0
2015-09-22 15:15:00,8.99,9.02,8.99,9.01,98855.0,8.99,9.02,8.99,9.01,98855.0
2015-09-22 15:20:00,9.01,9.04,9.01,9.04,124310.0,9.01,9.04,9.01,9.04,124310.0
2015-09-22 15:25:00,9.04,9.06,9.04,9.06,127215.0,9.04,9.06,9.04,9.06,127215.0
2015-09-22 15:30:00,9.05,9.08,9.05,9.08,135210.0,9.05,9.08,9.05,9.08,135210.0
2015-09-22 15:35:00,9.08,9.09,9.07,9.09,170065.0,9.08,9.09,9.07,9.09,170065.0
2015-09-22 15:40:00,9.09,9.09,9.07,9.08,225410.0,9.09,9.09,9.07,9.08,225410.0
2015-09-22 15:45:00,9.08,9.08,9.07,9.07,217035.0,9.08,9.08,9.07,9.07,217035.0
2015-09-22 15:50:00,9.07,9.09,9.07,9.09,267530.0,9.07,9.09,9.07,9.09,267530.0
2015-09-22 15:55:00,9.09,9.09,9.07,9.08,343450.0,9.09,9.09,9.07,9.08,343450.0
2015-09-23 09:30:00,9.0,9.07,8.9,9.07,217595.0,9.0,9.07,8.9,9.07,217595.0
2015-09-23 09:35:00,9.02,9.04,8.95,8.96,49500.0,9.02,9.04,8.95,8.96,49500.0
2015-09-23 09:40:00,8.96,8.99,8.94,8.99,122460.0,8.96,8.99,8.94,8.99,122460.0
2015-09-23 09:45:00,8.97,9.01,8.97,9.01,24985.0,8.97,9.01,8.97,9.01,24985.0
2015-09-23 09:50:00,8.99,9.02,8.99,9.0,30590.0,8.99,9.02,8.99,9.0,30590.0
2015-09-23 09:55:00,9.01,9.06,9.0,9.06,32750.0,9.01,9.06,9.0,9.06,32750.0
2015-09-23 10:00:00,9.06,9.08,9.05,9.08,61475.0,9.06,9.08,9.05,9.08,61475.0
2015-09-23 10:05:00,9.08,9.08,9.06,9.06,20000.0,9.08,9.08,9.06,9.06,20000.0
2015-09-23 10:10:00,9.06,9.07,9.05,9.06,77950.0,9.06,9.07,9.05,9.06,77950.0
2015-09-23 10:15:00,9.06,9.1,9.05,9.1,40490.0,9.06,9.1,9.05,9.1,40490.0
2015-09-23 10:20:00,9.1,9.12,9.08,9.12,46625.0,9.1,9.12,9.08,9.12,46625.0
2015-09-23 10:25:00,9.11,9.13,9.11,9.12,79325.0,9.11,9.13,9.11,9.12,79325.0
2015-09-23 10:30:00,9.12,9.13,9.12,9.13,67250.0,9.12,9.13,9.12,9.13,67250.0
2015-09-23 10:35:00,9.13,9.14,9.13,9.13,91330.0,9.13,9.14,9.13,9.13,91330.0
2015-09-23 10:40:00,9.13,9.14,9.12,9.13,36015.0,9.13,9.14,9.12,9.13,36015.0
2015-09-23 10:45:00,9.14,9.15,9.13,9.14,26500.0,9.14,9.15,9.13,9.14,26500.0
2015-09-23 10:50:00,9.14,9.17,9.14,9.16,28765.0,9.14,9.17,9.14,9.16,28765.0
2015-09-23 10:55:00,9.16,9.17,9.16,9.16,28000.0,9.16,9.17,9.16,9.16,28000.0
2015-09-23 11:00:00,9.16,9.17,9.16,9.17,50730.0,9.16,9.17,9.16,9.17,50730.0
2015-09-23 11:05:00,9.17,9.18,9.16,9.18,237905.0,9.17,9.18,9.16,9.18,237905.0
2015-09-23 11:10:00,9.19,9.19,9.16,9.17,105610.0,9.19,9.19,9.16,9.17,105610.0
2015-09-23 11:15:00,9.16,9.17,9.14,9.16,120370.0,9.16,9.17,9.14,9.16,120370.0
2015-09-23 11:20:00,9.15,9.16,9.14,9.15,61500.0,9.15,9.16,9.14,9.15,61500.0
2015-09-23 11:25:00,9.15,9.16,9.15,9.15,38140.0,9.15,9.16,9.15,9.15,38140.0
2015-09-23 11:30:00,9.15,9.15,9.13,9.13,62345.0,9.15,9.15,9.13,9.13,62345.0
2015-09-23 11:35:00,9.13,9.15,9.12,9.15,27560.0,9.13,9.15,9.12,9.15,27560.0
2015-09-23 11:40:00,9.15,9.16,9.14,9.15,187810.0,9.15,9.16,9.14,9.15,187810.0
2015-09-23 11:45:00,9.15,9.17,9.15,9.17,75995.0,9.15,9.17,9.15,9.17,75995.0
2015-09-23 11:50:00,9.17,9.18,9.14,9.15,90800.0,9.17,9.18,9.14,9.15,90800.0
2015-09-23 11:55:00,9.15,9.16,9.15,9.15,37325.0,9.15,9.16,9.15,9.15,37325.0
2015-09-23 12:00:00,9.15,9.16,9.14,9.14,85135.0,9.15,9.16,9.14,9.14,85135.0
2015-09-23 12:05:00,9.14,9.14,9.13,9.14,40470.0,9.14,9.14,9.13,9.14,40470.0
2015-09-23 12:10:00,9.14,9.15,9.13,9.15,35945.0,9.14,9.15,9.13,9.15,35945.0
2015-09-23 12:15:00,9.15,9.16,9.15,9.16,48240.0,9.15,9.16,9.15,9.16,48240.0
2015-09-23 12:20:00,9.16,9.16,9.15,9.15,45500.0,9.16,9.16,9.15,9.15,45500.0
2015-09-23 12:25:00,9.15,9.17,9.15,9.17,28000.0,9.15,9.17,9.15,9.17,28000.0
2015-09-23 12:30:00,9.17,9.18,9.16,9.17,47500.0,9.17,9.18,9.16,9.17,47500.0
2015-09-23 12:35:00,9.17,9.18,9.17,9.18,33780.0,9.17,9.18,9.17,9.18,33780.0
2015-09-23 12:40:00,9.18,9.19,9.17,9.19,53350.0,9.18,9.19,9.17,9.19,53350.0
2015-09-23 12:45:00,9.19,9.19,9.18,9.19,37090.0,9.19,9.19,9.18,9.19,37090.0
2015-09-23 12:50:00,9.19,9.21,9.19,9.2,81330.0,9.19,9.21,9.19,9.2,81330.0
2015-09-23 12:55:00,9.21,9.21,9.2,9.21,37195.0,9.21,9.21,9.2,9.21,37195.0
2015-09-23 13:00:00,9.2,9.21,9.2,9.2,33000.0,9.2,9.21,9.2,9.2,33000.0
2015-09-23 13:05:00,9.2,9.23,9.19,9.23,56395.0,9.2,9.23,9.19,9.23,56395.0
2015-09-23 13:10:00,9.23,9.23,9.21,9.22,45640.0,9.23,9.23,9.21,9.22,45640.0
2015-09-23 13:15:00,9.22,9.22,9.21,9.22,80750.0,9.22,9.22,9.21,9.22,80750.0
2015-09-23 13:20:00,9.22,9.22,9.2,9.2,19250.0,9.22,9.22,9.2,9.2,19250.0
2015-09-23 13:25:00,9.2,9.2,9.19,9.19,45500.0,9.2,9.2,9.19,9.19,45500.0
2015-09-23 13:30:00,9.19,9.2,9.19,9.19,104665.0,9.19,9.2,9.19,9.19,104665.0
2015-09-23 13:35:00,9.19,9.2,9.19,9.19,55050.0,9.19,9.2,9.19,9.19,55050.0
2015-09-23 13:40:00,9.19,9.23,9.19,9.23,67825.0,9.19,9.23,9.19,9.23,67825.0
2015-09-23 13:45:00,9.23,9.23,9.22,9.22,71375.0,9.23,9.23,9.22,9.22,71375.0
2015-09-23 13:50:00,9.22,9.23,9.22,9.22,41340.0,9.22,9.23,9.22,9.22,41340.0
2015-09-23 13:55:00,9.22,9.22,9.21,9.22,57210.0,9.22,9.22,9.21,9.22,57210.0
2015-09-23 14:00:00,9.22,9.22,9.2,9.21,83775.0,9.22,9.22,9.2,9.21,83775.0
2015-09-23 14:05:00,9.21,9.24,9.21,9.24,54240.0,9.21,9.24,9.21,9.24,54240.0
2015-09-23 14:10:00,9.24,9.25,9.24,9.25,73860.0,9.24,9.25,9.24,9.25,73860.0
2015-09-23 14:15:00,9.24,9.25,9.23,9.23,40275.0,9.24,9.25,9.23,9.23,40275.0
2015-09-23 14:20:00,9.23,9.23,9.22,9.23,45000.0,9.23,9.23,9.22,9.23,45000.0
2015-09-23 14:25:00,9.23,9.23,9.21,9.21,41465.0,9.23,9.23,9.21,9.21,41465.0
2015-09-23 14:30:00,9.21,9.22,9.21,9.22,40220.0,9.21,9.22,9.21,9.22,40220.0
2015-09-23 14:35:00,9.22,9.22,9.2,9.2,65915.0,9.22,9.22,9.2,9.2,65915.0
2015-09-23 14:40:00,9.2,9.2,9.2,9.2,117525.0,9.2,9.2,9.2,9.2,117525.0
2015-09-23 14:45:00,9.2,9.21,9.2,9.21,96920.0,9.2,9.21,9.2,9.21,96920.0
2015-09-23 14:50:00,9.21,9.21,9.2,9.21,228785.0,9.21,9.21,9.2,9.21,228785.0
2015-09-23 14:55:00,9.2,9.22,9.2,9.22,117485.0,9.2,9.22,9.2,9.22,117485.0
2015-09-23 15:00:00,9.21,9.22,9.2,9.22,73065.0,9.21,9.22,9.2,9.22,73065.0
2015-09-23 15:05:00,9.22,9.22,9.2,9.2,99495.0,9.22,9.22,9.2,9.2,99495.0
2015-09-23 15:10:00,9.2,9.2,9.19,9.19,101090.0,9.2,9.2,9.19,9.19,101090.0
2015-09-23 15:15:00,9.19,9.2,9.18,9.19,103465.0,9.19,9.2,9.18,9.19,103465.0
2015-09-23 15:20:00,9.19,9.2,9.18,9.18,123400.0,9.19,9.2,9.18,9.18,123400.0
2015-09-23 15:25:00,9.18,9.18,9.16,9.18,127730.0,9.18,9.18,9.16,9.18,127730.0
2015-09-23 15:30:00,9.18,9.19,9.17,9.19,178265.0,9.18,9.19,9.17,9.19,178265.0
2015-09-23 15:35:00,9.19,9.2,9.17,9.2,211605.0,9.19,9.2,9.17,9.2,211605.0
2015-09-23 15:40:00,9.2,9.22,9.2,9.2,145355.0,9.2,9.22,9.2,9.2,145355.0
2015-09-23 15:45:00,9.2,9.23,9.2,9.23,229595.0,9.2,9.23,9.2,9.23,229595.0
2015-09-23 15:50:00,9.23,9.23,9.2,9.2,193110.0,9.23,9.23,9.2,9.2,193110.0
2015-09-23 15:55:00,9.2,9.21,9.2,9.2,351410.0,9.2,9.21,9.2,9.2,351410.0
2015-09-24 09:30:00,9.16,9.16,9.02,9.02,312210.0,9.16,9.16,9.02,9.02,312210.0
2015-09-24 09:35:00,9.02,9.05,9.02,9.05,87010.0,9.02,9.05,9.02,9.05,87010.0
2015-09-24 09:40:00,9.05,9.06,9.02,9.04,79915.0,9.05,9.06,9.02,9.04,79915.0
2015-09-24 09:45:00,9.04,9.06,9.04,9.06,149000.0,9.04,9.06,9.04,9.06,149000.0
2015-09-24 09:50:00,9.06,9.08,9.04,9.06,232865.0,9.06,9.08,9.04,9.06,232865.0
2015-09-24 09:55:00,9.06,9.06,9.04,9.05,22250.0,9.06,9.06,9.04,9.05,22250.0
2015-09-24 10:00:00,9.05,9.05,9.02,9.02,68870.0,9.05,9.05,9.02,9.02,68870.0
2015-09-24 10:05:00,9.02,9.02,8.99,9.01,69680.0,9.02,9.02,8.99,9.01,69680.0
2015-09-24 10:10:00,9.01,9.03,9.01,9.03,72750.0,9.01,9.03,9.01,9.03,72750.0
2015-09-24 10:15:00,9.04,9.05,9.03,9.04,109565.0,9.04,9.05,9.03,9.04,109565.0
2015-09-24 10:20:00,9.04,9.06,9.03,9.04,490210.0,9.04,9.06,9.03,9.04,490210.0
2015-09-24 10:25:00,9.04,9.04,9.02,9.02,48990.0,9.04,9.04,9.02,9.02,48990.0
2015-09-24 10:30:00,9.02,9.03,9.0,9.01,75500.0,9.02,9.03,9.0,9.01,75500.0
2015-09-24 10:35:00,9.01,9.01,8.97,8.98,46500.0,9.01,9.01,8.97,8.98,46500.0
2015-09-24 10:40:00,8.98,9.0,8.97,9.0,35090.0,8.98,9.0,8.97,9.0,35090.0
2015-09-24 10:45:00,9.0,9.01,8.97,9.01,33500.0,9.0,9.01,8.97,9.01,33500.0
2015-09-24 10:50:00,9.01,9.02,9.0,9.0,27360.0,9.01,9.02,9.0,9.0,27360.0
2015-09-24 10:55:00,9.01,9.01,8.99,9.0,30445.0,9.01,9.01,8.99,9.0,30445.0
2015-09-24 11:00:00,9.01,9.01,8.98,8.98,41930.0,9.01,9.01,8.98,8.98,41930.0
2015-09-24 11:05:00,8.98,8.99,8.97,8.99,22695.0,8.98,8.99,8.97,8.99,22695.0
2015-09-24 11:10:00,9.0,9.0,8.98,8.99,50105.0,9.0,9.0,8.98,8.99,50105.0
2015-09-24 11:15:00,8.99,9.01,8.98,9.01,38970.0,8.99,9.01,8.98,9.01,38970.0
2015-09-24 11:20:00,9.01,9.02,9.0,9.02,30895.0,9.01,9.02,9.0,9.02,30895.0
2015-09-24 11:25:00,9.02,9.02,8.99,8.99,37905.0,9.02,9.02,8.99,8.99,37905.0
2015-09-24 11:30:00,8.99,9.02,8.99,9.02,71995.0,8.99,9.02,8.99,9.02,71995.0
2015-09-24 11:35:00,9.02,9.05,9.01,9.04,114040.0,9.02,9.05,9.01,9.04,114040.0
2015-09-24 11:40:00,9.05,9.06,9.03,9.06,138950.0,9.05,9.06,9.03,9.06,138950.0
2015-09-24 11:45:00,9.07,9.07,9.05,9.05,28320.0,9.07,9.07,9.05,9.05,28320.0
2015-09-24 11:50:00,9.04,9.04,9.01,9.02,25010.0,9.04,9.04,9.01,9.02,25010.0
2015-09-24 11:55:00,9.02,9.03,9.01,9.02,112945.0,9.02,9.03,9.01,9.02,112945.0
2015-09-24 12:00:00,9.02,9.03,9.01,9.02,116170.0,9.02,9.03,9.01,9.02,116170.0
2015-09-24 12:05:00,9.02,9.03,9.0,9.0,45035.0,9.02,9.03,9.0,9.0,45035.0
2015-09-24 12:10:00,9.0,9.01,8.99,8.99,45075.0,9.0,9.01,8.99,8.99,45075.0
2015-09-24 12:15:00,8.99,9.0,8.99,9.0,39590.0,8.99,9.0,8.99,9.0,39590.0
2015-09-24 12:20:00,9.0,9.01,9.0,9.01,69500.0,9.0,9.01,9.0,9.01,69500.0
2015-09-24 12:25:00,9.01,9.02,9.0,9.02,37155.0,9.01,9.02,9.0,9.02,37155.0
2015-09-24 12:30:00,9.02,9.07,9.02,9.07,36630.0,9.02,9.07,9.02,9.07,36630.0
2015-09-24 12:35:00,9.07,9.08,9.06,9.08,33385.0,9.07,9.08,9.06,9.08,33385.0
2015-09-24 12:40:00,9.08,9.08,9.06,9.06,14500.0,9.08,9.08,9.06,9.06,14500.0
2015-09-24 12:45:00,9.06,9.07,9.06,9.06,17500.0,9.06,9.07,9.06,9.06,17500.0
2015-09-24 12:50:00,9.06,9.07,9.05,9.05,17000.0,9.06,9.07,9.05,9.05,17000.0
2015-09-24 12:55:00,9.06,9.06,9.04,9.04,70880.0,9.06,9.06,9.04,9.04,70880.0
2015-09-24 13:00:00,9.04,9.05,9.03,9.03,22875.0,9.04,9.05,9.03,9.03,22875.0
2015-09-24 13:05:00,9.04,9.05,9.03,9.04,19470.0,9.04,9.05,9.03,9.04,19470.0
2015-09-24 13:10:00,9.04,9.05,9.03,9.05,10645.0,9.04,9.05,9.03,9.05,10645.0
2015-09-24 13:15:00,9.05,9.05,9.02,9.02,16025.0,9.05,9.05,9.02,9.02,16025.0
2015-09-24 13:20:00,9.03,9.04,9.03,9.03,14400.0,9.03,9.04,9.03,9.03,14400.0
2015-09-24 13:25:00,9.03,9.03,9.02,9.03,22500.0,9.03,9.03,9.02,9.03,22500.0
2015-09-24 13:30:00,9.03,9.03,9.02,9.03,19725.0,9.03,9.03,9.02,9.03,19725.0
2015-09-24 13:35:00,9.02,9.02,9.01,9.01,16670.0,9.02,9.02,9.01,9.01,16670.0
2015-09-24 13:40:00,9.01,9.04,9.01,9.04,19855.0,9.01,9.04,9.01,9.04,19855.0
2015-09-24 13:45:00,9.03,9.06,9.02,9.06,33785.0,9.03,9.06,9.02,9.06,33785.0
2015-09-24 13:50:00,9.05,9.06,9.05,9.06,25425.0,9.05,9.06,9.05,9.06,25425.0
2015-09-24 13:55:00,9.06,9.06,9.05,9.05,8570.0,9.06,9.06,9.05,9.05,8570.0
2015-09-24 14:00:00,9.06,9.06,9.04,9.05,18675.0,9.06,9.06,9.04,9.05,18675.0
2015-09-24 14:05:00,9.05,9.06,9.05,9.06,19515.0,9.05,9.06,9.05,9.06,19515.0
2015-09-24 14:10:00,9.06,9.06,9.05,9.05,12830.0,9.06,9.06,9.05,9.05,12830.0
2015-09-24 14:15:00,9.06,9.07,9.06,9.06,44550.0,9.06,9.07,9.06,9.06,44550.0
2015-09-24 14:20:00,9.06,9.09,9.05,9.08,69340.0,9.06,9.09,9.05,9.08,69340.0
2015-09-24 14:25:00,9.08,9.11,9.08,9.11,117545.0,9.08,9.11,9.08,9.11,117545.0
2015-09-24 14:30:00,9.11,9.12,9.1,9.11,112820.0,9.11,9.12,9.1,9.11,112820.0
2015-09-24 14:35:00,9.11,9.13,9.11,9.13,54840.0,9.11,9.13,9.11,9.13,54840.0
2015-09-24 14:40:00,9.14,9.14,9.11,9.14,44205.0,9.14,9.14,9.11,9.14,44205.0
2015-09-24 14:45:00,9.14,9.18,9.14,9.18,43375.0,9.14,9.18,9.14,9.18,43375.0
2015-09-24 14:50:00,9.19,9.19,9.17,9.18,41980.0,9.19,9.19,9.17,9.18,41980.0
2015-09-24 14:55:00,9.18,9.2,9.17,9.17,63700.0,9.18,9.2,9.17,9.17,63700.0
2015-09-24 15:00:00,9.17,9.19,9.16,9.17,40785.0,9.17,9.19,9.16,9.17,40785.0
2015-09-24 15:05:00,9.17,9.18,9.14,9.14,52775.0,9.17,9.18,9.14,9.14,52775.0
2015-09-24 15:10:00,9.14,9.16,9.13,9.16,64000.0,9.14,9.16,9.13,9.16,64000.0
2015-09-24 15:15:00,9.16,9.18,9.16,9.18,74400.0,9.16,9.18,9.16,9.18,74400.0
2015-09-24 15:20:00,9.19,9.19,9.18,9.18,73430.0,9.19,9.19,9.18,9.18,73430.0
2015-09-24 15:25:00,9.18,9.21,9.17,9.2,214115.0,9.18,9.21,9.17,9.2,214115.0
2015-09-24 15:30:00,9.2,9.2,9.19,9.19,289765.0,9.2,9.2,9.19,9.19,289765.0
2015-09-24 15:35:00,9.18,9.18,9.15,9.15,93535.0,9.18,9.18,9.15,9.15,93535.0
2015-09-24 15:40:00,9.16,9.19,9.16,9.17,86860.0,9.16,9.19,9.16,9.17,86860.0
2015-09-24 15:45:00,9.17,9.18,9.16,9.17,115465.0,9.17,9.18,9.16,9.17,115465.0
2015-09-24 15:50:00,9.17,9.18,9.15,9.18,109105.0,9.17,9.18,9.15,9.18,109105.0
2015-09-24 15:55:00,9.18,9.19,9.17,9.18,200675.0,9.18,9.19,9.17,9.18,200675.0
2015-09-25 09:30:00,9.3,9.3,9.19,9.19,145090.0,9.3,9.3,9.19,9.19,145090.0
2015-09-25 09:35:00,9.2,9.21,9.13,9.21,392555.0,9.2,9.21,9.13,9.21,392555.0
2015-09-25 09:40:00,9.21,9.23,9.18,9.2,32755.0,9.21,9.23,9.18,9.2,32755.0
2015-09-25 09:45:00,9.19,9.21,9.16,9.21,77230.0,9.19,9.21,9.16,9.21,77230.0
2015-09-25 09:50:00,9.23,9.25,9.21,9.24,40750.0,9.23,9.25,9.21,9.24,40750.0
2015-09-25 09:55:00,9.23,9.25,9.21,9.21,57950.0,9.23,9.25,9.21,9.21,57950.0
2015-09-25 10:00:00,9.21,9.23,9.19,9.2,40250.0,9.21,9.23,9.19,9.2,40250.0
2015-09-25 10:05:00,9.19,9.2,9.19,9.2,21500.0,9.19,9.2,9.19,9.2,21500.0
2015-09-25 10:10:00,9.19,9.19,9.16,9.19,69500.0,9.19,9.19,9.16,9.19,69500.0
2015-09-25 10:15:00,9.19,9.2,9.15,9.15,30375.0,9.19,9.2,9.15,9.15,30375.0
2015-09-25 10:20:00,9.15,9.17,9.13,9.14,202125.0,9.15,9.17,9.13,9.14,202125.0
2015-09-25 10:25:00,9.14,9.17,9.13,9.15,42850.0,9.14,9.17,9.13,9.15,42850.0
2015-09-25 10:30:00,9.14,9.16,9.12,9.14,50165.0,9.14,9.16,9.12,9.14,50165.0
2015-09-25 10:35:00,9.14,9.18,9.14,9.17,39735.0,9.14,9.18,9.14,9.17,39735.0
2015-09-25 10:40:00,9.17,9.18,9.15,9.17,35210.0,9.17,9.18,9.15,9.17,35210.0
2015-09-25 10:45:00,9.16,9.18,9.16,9.17,19930.0,9.16,9.18,9.16,9.17,19930.0
2015-09-25 10:50:00,9.17,9.19,9.17,9.19,39800.0,9.17,9.19,9.17,9.19,39800.0
2015-09-25 10:55:00,9.19,9.2,9.19,9.19,31500.0,9.19,9.2,9.19,9.19,31500.0
2015-09-25 11:00:00,9.19,9.19,9.17,9.17,48375.0,9.19,9.19,9.17,9.17,48375.0
2015-09-25 11:05:00,9.17,9.18,9.16,9.16,31010.0,9.17,9.18,9.16,9.16,31010.0
2015-09-25 11:10:00,9.17,9.19,9.16,9.19,38320.0,9.17,9.19,9.16,9.19,38320.0
2015-09-25 11:15:00,9.19,9.2,9.18,9.19,38950.0,9.19,9.2,9.18,9.19,38950.0
2015-09-25 11:20:00,9.19,9.2,9.19,9.19,40305.0,9.19,9.2,9.19,9.19,40305.0
2015-09-25 11:25:00,9.19,9.2,9.18,9.18,28000.0,9.19,9.2,9.18,9.18,28000.0
2015-09-25 11:30:00,9.18,9.2,9.18,9.18,23520.0,9.18,9.2,9.18,9.18,23520.0
2015-09-25 11:35:00,9.18,9.18,9.14,9.14,175310.0,9.18,9.18,9.14,9.14,175310.0
2015-09-25 11:40:00,9.14,9.15,9.14,9.15,51500.0,9.14,9.15,9.14,9.15,51500.0
2015-09-25 11:45:00,9.16,9.16,9.15,9.15,22500.0,9.16,9.16,9.15,9.15,22500.0
2015-09-25 11:50:00,9.15,9.15,9.14,9.14,44750.0,9.15,9.15,9.14,9.14,44750.0
2015-09-25 11:55:00,9.14,9.15,9.13,9.14,46430.0,9.14,9.15,9.13,9.14,46430.0
2015-09-25 12:00:00,9.14,9.14,9.13,9.13,44050.0,9.14,9.14,9.13,9.13,44050.0
2015-09-25 12:05:00,9.13,9.13,9.13,9.13,15240.0,9.13,9.13,9.13,9.13,15240.0
2015-09-25 12:10:00,9.12,9.14,9.12,9.13,28120.0,9.12,9.14,9.12,9.13,28120.0
2015-09-25 12:15:00,9.13,9.13,9.11,9.11,44455.0,9.13,9.13,9.11,9.11,44455.0
2015-09-25 12:20:00,9.1,9.1,9.09,9.1,26000.0,9.1,9.1,9.09,9.1,26000.0
2015-09-25 12:25:00,9.1,9.11,9.1,9.1,19035.0,9.1,9.11,9.1,9.1,19035.0
2015-09-25 12:30:00,9.1,9.11,9.1,9.11,29250.0,9.1,9.11,9.1,9.11,29250.0
2015-09-25 12:35:00,9.11,9.11,9.1,9.1,27070.0,9.11,9.11,9.1,9.1,27070.0
2015-09-25 12:40:00,9.1,9.11,9.1,9.11,32500.0,9.1,9.11,9.1,9.11,32500.0
2015-09-25 12:45:00,9.11,9.14,9.11,9.13,104925.0,9.11,9.14,9.11,9.13,104925.0
2015-09-25 12:50:00,9.13,9.13,9.12,9.13,21650.0,9.13,9.13,9.12,9.13,21650.0
2015-09-25 12:55:00,9.13,9.14,9.13,9.14,209500.0,9.13,9.14,9.13,9.14,209500.0
2015-09-25 13:00:00,9.14,9.18,9.14,9.17,80155.0,9.14,9.18,9.14,9.17,80155.0
2015-09-25 13:05:00,9.17,9.18,9.16,9.18,34955.0,9.17,9.18,9.16,9.18,34955.0
2015-09-25 13:10:00,9.18,9.18,9.16,9.16,76115.0,9.18,9.18,9.16,9.16,76115.0
2015-09-25 13:15:00,9.16,9.16,9.15,9.16,38100.0,9.16,9.16,9.15,9.16,38100.0
2015-09-25 13:20:00,9.16,9.17,9.15,9.16,58175.0,9.16,9.17,9.15,9.16,58175.0
2015-09-25 13:25:00,9.16,9.17,9.15,9.15,35820.0,9.16,9.17,9.15,9.15,35820.0
2015-09-25 13:30:00,9.15,9.17,9.15,9.15,37265.0,9.15,9.17,9.15,9.15,37265.0
2015-09-25 13:35:00,9.16,9.16,9.14,9.15,58175.0,9.16,9.16,9.14,9.15,58175.0
2015-09-25 13:40:00,9.15,9.15,9.14,9.14,19600.0,9.15,9.15,9.14,9.14,19600.0
2015-09-25 13:45:00,9.14,9.14,9.12,9.13,31800.0,9.14,9.14,9.12,9.13,31800.0
2015-09-25 13:50:00,9.13,9.14,9.13,9.13,9155.0,9.13,9.14,9.13,9.13,9155.0
2015-09-25 13:55:00,9.13,9.14,9.12,9.12,18935.0,9.13,9.14,9.12,9.12,18935.0
2015-09-25 14:00:00,9.13,9.14,9.13,9.13,33995.0,9.13,9.14,9.13,9.13,33995.0
2015-09-25 14:05:00,9.13,9.14,9.13,9.13,35420.0,9.13,9.14,9.13,9.13,35420.0
2015-09-25 14:10:00,9.12,9.12,9.1,9.1,28695.0,9.12,9.12,9.1,9.1,28695.0
2015-09-25 14:15:00,9.09,9.1,9.07,9.07,43495.0,9.09,9.1,9.07,9.07,43495.0
2015-09-25 14:20:00,9.07,9.07,9.05,9.05,17980.0,9.07,9.07,9.05,9.05,17980.0
2015-09-25 14:25:00,9.06,9.06,9.03,9.04,29000.0,9.06,9.06,9.03,9.04,29000.0
2015-09-25 14:30:00,9.04,9.04,9.02,9.04,38130.0,9.04,9.04,9.02,9.04,38130.0
2015-09-25 14:35:00,9.05,9.06,9.04,9.04,26640.0,9.05,9.06,9.04,9.04,26640.0
2015-09-25 14:40:00,9.04,9.04,9.0,9.0,44430.0,9.04,9.04,9.0,9.0,44430.0
2015-09-25 14:45:00,9.0,9.01,8.96,8.96,70600.0,9.0,9.01,8.96,8.96,70600.0
2015-09-25 14:50:00,8.97,8.99,8.96,8.99,56850.0,8.97,8.99,8.96,8.99,56850.0
2015-09-25 14:55:00,8.98,9.0,8.98,9.0,57110.0,8.98,9.0,8.98,9.0,57110.0
2015-09-25 15:00:00,9.0,9.0,8.97,8.97,96290.0,9.0,9.0,8.97,8.97,96290.0
2015-09-25 15:05:00,8.97,8.97,8.94,8.94,66655.0,8.97,8.97,8.94,8.94,66655.0
2015-09-25 15:10:00,8.94,8.95,8.92,8.92,145810.0,8.94,8.95,8.92,8.92,145810.0
2015-09-25 15:15:00,8.93,8.95,8.93,8.95,225255.0,8.93,8.95,8.93,8.95,225255.0
2015-09-25 15:20:00,8.95,8.98,8.95,8.97,106325.0,8.95,8.98,8.95,8.97,106325.0
2015-09-25 15:25:00,8.97,9.01,8.97,8.99,88045.0,8.97,9.01,8.97,8.99,88045.0
2015-09-25 15:30:00,8.99,9.02,8.98,9.02,170490.0,8.99,9.02,8.98,9.02,170490.0
2015-09-25 15:35:00,9.02,9.03,9.01,9.02,133945.0,9.02,9.03,9.01,9.02,133945.0
2015-09-25 15:40:00,9.02,9.04,9.01,9.04,129980.0,9.02,9.04,9.01,9.04,129980.0
2015-09-25 15:45:00,9.04,9.04,9.02,9.04,122240.0,9.04,9.04,9.02,9.04,122240.0
2015-09-25 15:50:00,9.04,9.04,9.02,9.04,250470.0,9.04,9.04,9.02,9.04,250470.0
2015-09-25 15:55:00,9.04,9.05,9.02,9.02,346370.0,9.04,9.05,9.02,9.02,346370.0
2015-09-28 09:30:00,8.99,9.05,8.99,9.01,143550.0,8.99,9.05,8.99,9.01,143550.0
2015-09-28 09:35:00,9.01,9.04,8.97,9.0,150860.0,9.01,9.04,8.97,9.0,150860.0
2015-09-28 09:40:00,9.0,9.04,9.0,9.04,291330.0,9.0,9.04,9.0,9.04,291330.0
2015-09-28 09:45:00,9.04,9.04,8.96,8.96,94250.0,9.04,9.04,8.96,8.96,94250.0
2015-09-28 09:50:00,8.96,9.0,8.96,8.96,219620.0,8.96,9.0,8.96,8.96,219620.0
2015-09-28 09:55:00,8.96,8.99,8.94,8.98,384570.0,8.96,8.99,8.94,8.98,384570.0
2015-09-28 10:00:00,8.97,8.98,8.95,8.96,392750.0,8.97,8.98,8.95,8.96,392750.0
2015-09-28 10:05:00,8.96,8.96,8.89,8.89,177700.0,8.96,8.96,8.89,8.89,177700.0
2015-09-28 10:10:00,8.89,8.9,8.86,8.88,226840.0,8.89,8.9,8.86,8.88,226840.0
2015-09-28 10:15:00,8.87,8.87,8.85,8.86,213440.0,8.87,8.87,8.85,8.86,213440.0
2015-09-28 10:20:00,8.86,8.87,8.83,8.87,164670.0,8.86,8.87,8.83,8.87,164670.0
2015-09-28 10:25:00,8.87,8.88,8.85,8.88,126000.0,8.87,8.88,8.85,8.88,126000.0
2015-09-28 10:30:00,8.88,8.88,8.83,8.84,79140.0,8.88,8.88,8.83,8.84,79140.0
2015-09-28 10:35:00,8.84,8.84,8.81,8.82,177830.0,8.84,8.84,8.81,8.82,177830.0
2015-09-28 10:40:00,8.82,8.82,8.79,8.81,374220.0,8.82,8.82,8.79,8.81,374220.0
2015-09-28 10:45:00,8.81,8.82,8.8,8.81,81780.0,8.81,8.82,8.8,8.81,81780.0
2015-09-28 10:50:00,8.81,8.81,8.79,8.8,191490.0,8.81,8.81,8.79,8.8,191490.0
2015-09-28 10:55:00,8.8,8.82,8.79,8.82,259830.0,8.8,8.82,8.79,8.82,259830.0
2015-09-28 11:00:00,8.82,8.84,8.81,8.84,319690.0,8.82,8.84,8.81,8.84,319690.0
2015-09-28 11:05:00,8.84,8.85,8.83,8.84,120820.0,8.84,8.85,8.83,8.84,120820.0
2015-09-28 11:10:00,8.83,8.83,8.81,8.82,35300.0,8.83,8.83,8.81,8.82,35300.0
2015-09-28 11:15:00,8.81,8.82,8.8,8.8,47100.0,8.81,8.82,8.8,8.8,47100.0
2015-09-28 11:20:00,8.8,8.8,8.79,8.8,33420.0,8.8,8.8,8.79,8.8,33420.0
2015-09-28 11:25:00,8.79,8.79,8.75,8.76,78320.0,8.79,8.79,8.75,8.76,78320.0
2015-09-28 11:30:00,8.77,8.77,8.73,8.73,214680.0,8.77,8.77,8.73,8.73,214680.0
2015-09-28 11:35:00,8.73,8.75,8.73,8.75,173410.0,8.73,8.75,8.73,8.75,173410.0
2015-09-28 11:40:00,8.75,8.77,8.74,8.77,75140.0,8.75,8.77,8.74,8.77,75140.0
2015-09-28 11:45:00,8.77,8.77,8.73,8.75,120410.0,8.77,8.77,8.73,8.75,120410.0
2015-09-28 11:50:00,8.74,8.75,8.73,8.74,252750.0,8.74,8.75,8.73,8.74,252750.0
2015-09-28 11:55:00,8.74,8.74,8.7,8.72,225880.0,8.74,8.74,8.7,8.72,225880.0
2015-09-28 12:00:00,8.71,8.72,8.71,8.72,87680.0,8.71,8.72,8.71,8.72,87680.0
2015-09-28 12:05:00,8.71,8.72,8.69,8.7,161820.0,8.71,8.72,8.69,8.7,161820.0
2015-09-28 12:10:00,8.71,8.71,8.69,8.71,213600.0,8.71,8.71,8.69,8.71,213600.0
2015-09-28 12:15:00,8.7,8.71,8.7,8.7,34000.0,8.7,8.71,8.7,8.7,34000.0
2015-09-28 12:20:00,8.7,8.7,8.69,8.7,77500.0,8.7,8.7,8.69,8.7,77500.0
2015-09-28 12:25:00,8.7,8.72,8.7,8.71,104030.0,8.7,8.72,8.7,8.71,104030.0
2015-09-28 12:30:00,8.72,8.72,8.69,8.69,72250.0,8.72,8.72,8.69,8.69,72250.0
2015-09-28 12:35:00,8.69,8.69,8.66,8.67,204650.0,8.69,8.69,8.66,8.67,204650.0
2015-09-28 12:40:00,8.66,8.67,8.65,8.65,172190.0,8.66,8.67,8.65,8.65,172190.0
2015-09-28 12:45:00,8.65,8.65,8.63,8.64,199830.0,8.65,8.65,8.63,8.64,199830.0
2015-09-28 12:50:00,8.63,8.64,8.62,8.63,83560.0,8.63,8.64,8.62,8.63,83560.0
2015-09-28 12:55:00,8.62,8.64,8.62,8.62,102260.0,8.62,8.64,8.62,8.62,102260.0
2015-09-28 13:00:00,8.63,8.63,8.6,8.61,283650.0,8.63,8.63,8.6,8.61,283650.0
2015-09-28 13:05:00,8.61,8.64,8.61,8.64,331110.0,8.61,8.64,8.61,8.64,331110.0
2015-09-28 13:10:00,8.64,8.65,8.63,8.64,103130.0,8.64,8.65,8.63,8.64,103130.0
2015-09-28 13:15:00,8.63,8.63,8.61,8.62,79660.0,8.63,8.63,8.61,8.62,79660.0
2015-09-28 13:20:00,8.62,8.62,8.6,8.6,110860.0,8.62,8.62,8.6,8.6,110860.0
2015-09-28 13:25:00,8.6,8.6,8.57,8.57,142980.0,8.6,8.6,8.57,8.57,142980.0
2015-09-28 13:30:00,8.57,8.6,8.57,8.58,89300.0,8.57,8.6,8.57,8.58,89300.0
2015-09-28 13:35:00,8.58,8.6,8.57,8.6,87500.0,8.58,8.6,8.57,8.6,87500.0
2015-09-28 13:40:00,8.6,8.6,8.58,8.59,170700.0,8.6,8.6,8.58,8.59,170700.0
2015-09-28 13:45:00,8.58,8.59,8.55,8.55,236970.0,8.58,8.59,8.55,8.55,236970.0
2015-09-28 13:50:00,8.55,8.57,8.55,8.55,125910.0,8.55,8.57,8.55,8.55,125910.0
2015-09-28 13:55:00,8.55,8.56,8.55,8.55,92020.0,8.55,8.56,8.55,8.55,92020.0
2015-09-28 14:00:00,8.55,8.56,8.53,8.53,135020.0,8.55,8.56,8.53,8.53,135020.0
2015-09-28 14:05:00,8.53,8.55,8.53,8.55,158500.0,8.53,8.55,8.53,8.55,158500.0
2015-09-28 14:10:00,8.55,8.55,8.51,8.51,276330.0,8.55,8.55,8.51,8.51,276330.0
2015-09-28 14:15:00,8.51,8.51,8.49,8.5,192260.0,8.51,8.51,8.49,8.5,192260.0
2015-09-28 14:20:00,8.5,8.5,8.48,8.48,465250.0,8.5,8.5,8.48,8.48,465250.0
2015-09-28 14:25:00,8.49,8.52,8.47,8.52,428980.0,8.49,8.52,8.47,8.52,428980.0
2015-09-28 14:30:00,8.53,8.56,8.53,8.55,294250.0,8.53,8.56,8.53,8.55,294250.0
2015-09-28 14:35:00,8.55,8.58,8.55,8.58,315250.0,8.55,8.58,8.55,8.58,315250.0
2015-09-28 14:40:00,8.59,8.6,8.58,8.58,189490.0,8.59,8.6,8.58,8.58,189490.0
2015-09-28 14:45:00,8.59,8.6,8.58,8.58,162270.0,8.59,8.6,8.58,8.58,162270.0
2015-09-28 14:50:00,8.58,8.58,8.56,8.56,172450.0,8.58,8.58,8.56,8.56,172450.0
2015-09-28 14:55:00,8.56,8.57,8.55,8.56,128500.0,8.56,8.57,8.55,8.56,128500.0
2015-09-28 15:00:00,8.56,8.58,8.55,8.58,143200.0,8.56,8.58,8.55,8.58,143200.0
2015-09-28 15:05:00,8.58,8.58,8.56,8.56,202510.0,8.58,8.58,8.56,8.56,202510.0
2015-09-28 15:10:00,8.55,8.56,8.54,8.54,227530.0,8.55,8.56,8.54,8.54,227530.0
2015-09-28 15:15:00,8.54,8.55,8.53,8.54,355880.0,8.54,8.55,8.53,8.54,355880.0
2015-09-28 15:20:00,8.54,8.54,8.52,8.54,490380.0,8.54,8.54,8.52,8.54,490380.0
2015-09-28 15:25:00,8.54,8.56,8.54,8.55,532340.0,8.54,8.56,8.54,8.55,532340.0
2015-09-28 15:30:00,8.55,8.55,8.54,8.55,844440.0,8.55,8.55,8.54,8.55,844440.0
2015-09-28 15:35:00,8.55,8.6,8.55,8.59,683870.0,8.55,8.6,8.55,8.59,683870.0
2015-09-28 15:40:00,8.59,8.61,8.59,8.6,1275400.0,8.59,8.61,8.59,8.6,1275400.0
2015-09-28 15:45:00,8.6,8.62,8.59,8.6,747990.0,8.6,8.62,8.59,8.6,747990.0
2015-09-28 15:50:00,8.6,8.62,8.6,8.61,1210910.0,8.6,8.62,8.6,8.61,1210910.0
2015-09-28 15:55:00,8.62,8.62,8.55,8.56,1443320.0,8.62,8.62,8.55,8.56,1443320.0
2015-09-29 09:30:00,8.62,8.67,8.58,8.63,111815.0,8.62,8.67,8.58,8.63,111815.0
2015-09-29 09:35:00,8.59,8.62,8.54,8.58,45055.0,8.59,8.62,8.54,8.58,45055.0
2015-09-29 09:40:00,8.57,8.57,8.54,8.56,36700.0,8.57,8.57,8.54,8.56,36700.0
2015-09-29 09:45:00,8.54,8.55,8.51,8.54,59885.0,8.54,8.55,8.51,8.54,59885.0
2015-09-29 09:50:00,8.53,8.55,8.48,8.5,159880.0,8.53,8.55,8.48,8.5,159880.0
2015-09-29 09:55:00,8.5,8.6,8.5,8.6,70010.0,8.5,8.6,8.5,8.6,70010.0
2015-09-29 10:00:00,8.6,8.6,8.51,8.52,226465.0,8.6,8.6,8.51,8.52,226465.0
2015-09-29 10:05:00,8.52,8.55,8.52,8.54,104250.0,8.52,8.55,8.52,8.54,104250.0
2015-09-29 10:10:00,8.54,8.59,8.54,8.59,56335.0,8.54,8.59,8.54,8.59,56335.0
2015-09-29 10:15:00,8.59,8.63,8.59,8.62,135890.0,8.59,8.63,8.59,8.62,135890.0
2015-09-29 10:20:00,8.62,8.63,8.61,8.62,104495.0,8.62,8.63,8.61,8.62,104495.0
2015-09-29 10:25:00,8.62,8.67,8.62,8.65,145500.0,8.62,8.67,8.62,8.65,145500.0
2015-09-29 10:30:00,8.66,8.67,8.65,8.65,56025.0,8.66,8.67,8.65,8.65,56025.0
2015-09-29 10:35:00,8.65,8.66,8.64,8.64,26870.0,8.65,8.66,8.64,8.64,26870.0
2015-09-29 10:40:00,8.63,8.63,8.57,8.58,35000.0,8.63,8.63,8.57,8.58,35000.0
2015-09-29 10:45:00,8.58,8.59,8.56,8.56,46325.0,8.58,8.59,8.56,8.56,46325.0
2015-09-29 10:50:00,8.56,8.57,8.55,8.55,30640.0,8.56,8.57,8.55,8.55,30640.0
2015-09-29 10:55:00,8.56,8.59,8.56,8.59,83720.0,8.56,8.59,8.56,8.59,83720.0
2015-09-29 11:00:00,8.58,8.6,8.57,8.6,36120.0,8.58,8.6,8.57,8.6,36120.0
2015-09-29 11:05:00,8.6,8.61,8.58,8.58,28840.0,8.6,8.61,8.58,8.58,28840.0
2015-09-29 11:10:00,8.58,8.58,8.53,8.53,62730.0,8.58,8.58,8.53,8.53,62730.0
2015-09-29 11:15:00,8.53,8.54,8.51,8.51,57500.0,8.53,8.54,8.51,8.51,57500.0
2015-09-29 11:20:00,8.51,8.52,8.5,8.52,48435.0,8.51,8.52,8.5,8.52,48435.0
2015-09-29 11:25:00,8.52,8.56,8.51,8.55,52640.0,8.52,8.56,8.51,8.55,52640.0
2015-09-29 11:30:00,8.55,8.55,8.52,8.52,35500.0,8.55,8.55,8.52,8.52,35500.0
2015-09-29 11:35:00,8.52,8.53,8.49,8.52,117445.0,8.52,8.53,8.49,8.52,117445.0
2015-09-29 11:40:00,8.52,8.54,8.52,8.53,32215.0,8.52,8.54,8.52,8.53,32215.0
2015-09-29 11:45:00,8.53,8.56,8.5,8.55,73245.0,8.53,8.56,8.5,8.55,73245.0
2015-09-29 11:50:00,8.56,8.58,8.55,8.56,30110.0,8.56,8.58,8.55,8.56,30110.0
2015-09-29 11:55:00,8.56,8.56,8.53,8.53,69315.0,8.56,8.56,8.53,8.53,69315.0
2015-09-29 12:00:00,8.52,8.54,8.51,8.51,44645.0,8.52,8.54,8.51,8.51,44645.0
2015-09-29 12:05:00,8.51,8.52,8.49,8.5,47555.0,8.51,8.52,8.49,8.5,47555.0
2015-09-29 12:10:00,8.49,8.49,8.47,8.47,52520.0,8.49,8.49,8.47,8.47,52520.0
2015-09-29 12:15:00,8.48,8.5,8.46,8.47,105730.0,8.48,8.5,8.46,8.47,105730.0
2015-09-29 12:20:00,8.46,8.47,8.45,8.46,138960.0,8.46,8.47,8.45,8.46,138960.0
2015-09-29 12:25:00,8.47,8.49,8.47,8.48,66000.0,8.47,8.49,8.47,8.48,66000.0
2015-09-29 12:30:00,8.48,8.49,8.47,8.48,40610.0,8.48,8.49,8.47,8.48,40610.0
2015-09-29 12:35:00,8.48,8.49,8.47,8.48,36000.0,8.48,8.49,8.47,8.48,36000.0
2015-09-29 12:40:00,8.47,8.47,8.43,8.45,80620.0,8.47,8.47,8.43,8.45,80620.0
2015-09-29 12:45:00,8.45,8.46,8.42,8.43,71500.0,8.45,8.46,8.42,8.43,71500.0
2015-09-29 12:50:00,8.43,8.44,8.41,8.42,120245.0,8.43,8.44,8.41,8.42,120245.0
2015-09-29 12:55:00,8.42,8.42,8.4,8.41,82680.0,8.42,8.42,8.4,8.41,82680.0
2015-09-29 13:00:00,8.42,8.43,8.41,8.42,135435.0,8.42,8.43,8.41,8.42,135435.0
2015-09-29 13:05:00,8.42,8.43,8.41,8.41,90445.0,8.42,8.43,8.41,8.41,90445.0
2015-09-29 13:10:00,8.42,8.44,8.41,8.43,36000.0,8.42,8.44,8.41,8.43,36000.0
2015-09-29 13:15:00,8.43,8.44,8.42,8.44,351925.0,8.43,8.44,8.42,8.44,351925.0
2015-09-29 13:20:00,8.45,8.47,8.43,8.46,151560.0,8.45,8.47,8.43,8.46,151560.0
2015-09-29 13:25:00,8.46,8.47,8.45,8.47,71665.0,8.46,8.47,8.45,8.47,71665.0
2015-09-29 13:30:00,8.47,8.48,8.46,8.46,53250.0,8.47,8.48,8.46,8.46,53250.0
2015-09-29 13:35:00,8.45,8.48,8.45,8.46,41040.0,8.45,8.48,8.45,8.46,41040.0
2015-09-29 13:40:00,8.47,8.48,8.46,8.47,189380.0,8.47,8.48,8.46,8.47,189380.0
2015-09-29 13:45:00,8.47,8.47,8.44,8.45,118070.0,8.47,8.47,8.44,8.45,118070.0
2015-09-29 13:50:00,8.44,8.44,8.41,8.43,87895.0,8.44,8.44,8.41,8.43,87895.0
2015-09-29 13:55:00,8.43,8.45,8.42,8.44,82770.0,8.43,8.45,8.42,8.44,82770.0
2015-09-29 14:00:00,8.44,8.44,8.41,8.42,89790.0,8.44,8.44,8.41,8.42,89790.0
2015-09-29 14:05:00,8.42,8.43,8.4,8.41,110090.0,8.42,8.43,8.4,8.41,110090.0
2015-09-29 14:10:00,8.41,8.42,8.4,8.42,51745.0,8.41,8.42,8.4,8.42,51745.0
2015-09-29 14:15:00,8.41,8.41,8.39,8.39,135340.0,8.41,8.41,8.39,8.39,135340.0
2015-09-29 14:20:00,8.39,8.4,8.39,8.39,65905.0,8.39,8.4,8.39,8.39,65905.0
2015-09-29 14:25:00,8.39,8.43,8.39,8.42,128215.0,8.39,8.43,8.39,8.42,128215.0
2015-09-29 14:30:00,8.42,8.43,8.41,8.42,36775.0,8.42,8.43,8.41,8.42,36775.0
2015-09-29 14:35:00,8.42,8.42,8.41,8.41,48755.0,8.42,8.42,8.41,8.41,48755.0
2015-09-29 14:40:00,8.42,8.43,8.41,8.42,72440.0,8.42,8.43,8.41,8.42,72440.0
2015-09-29 14:45:00,8.42,8.43,8.41,8.41,67975.0,8.42,8.43,8.41,8.41,67975.0
2015-09-29 14:50:00,8.41,8.42,8.41,8.42,115420.0,8.41,8.42,8.41,8.42,115420.0
2015-09-29 14:55:00,8.42,8.42,8.4,8.4,66595.0,8.42,8.42,8.4,8.4,66595.0
2015-09-29 15:00:00,8.4,8.41,8.39,8.39,85380.0,8.4,8.41,8.39,8.39,85380.0
2015-09-29 15:05:00,8.39,8.4,8.38,8.39,84285.0,8.39,8.4,8.38,8.39,84285.0
2015-09-29 15:10:00,8.4,8.41,8.39,8.41,126085.0,8.4,8.41,8.39,8.41,126085.0
2015-09-29 15:15:00,8.41,8.42,8.4,8.4,112405.0,8.41,8.42,8.4,8.4,112405.0
2015-09-29 15:20:00,8.4,8.4,8.37,8.39,178360.0,8.4,8.4,8.37,8.39,178360.0
2015-09-29 15:25:00,8.39,8.4,8.36,8.37,156250.0,8.39,8.4,8.36,8.37,156250.0
2015-09-29 15:30:00,8.37,8.41,8.37,8.41,112045.0,8.37,8.41,8.37,8.41,112045.0
2015-09-29 15:35:00,8.4,8.45,8.4,8.42,130215.0,8.4,8.45,8.4,8.42,130215.0
2015-09-29 15:40:00,8.42,8.43,8.41,8.43,111545.0,8.42,8.43,8.41,8.43,111545.0
2015-09-29 15:45:00,8.43,8.44,8.4,8.44,177685.0,8.43,8.44,8.4,8.44,177685.0
2015-09-29 15:50:00,8.45,8.46,8.43,8.45,267185.0,8.45,8.46,8.43,8.45,267185.0
2015-09-29 15:55:00,8.45,8.46,8.44,8.45,429355.0,8.45,8.46,8.44,8.45,429355.0
2015-09-30 09:30:00,8.53,8.57,8.5,8.55,186970.0,8.53,8.57,8.5,8.55,186970.0
2015-09-30 09:35:00,8.52,8.62,8.52,8.59,54835.0,8.52,8.62,8.52,8.59,54835.0
2015-09-30 09:40:00,8.6,8.63,8.58,8.59,63280.0,8.6,8.63,8.58,8.59,63280.0
2015-09-30 09:45:00,8.6,8.6,8.54,8.56,53000.0,8.6,8.6,8.54,8.56,53000.0
2015-09-30 09:50:00,8.56,8.56,8.52,8.52,53250.0,8.56,8.56,8.52,8.52,53250.0
2015-09-30 09:55:00,8.52,8.54,8.48,8.48,45145.0,8.52,8.54,8.48,8.48,45145.0
2015-09-30 10:00:00,8.48,8.48,8.46,8.46,85500.0,8.48,8.48,8.46,8.46,85500.0
2015-09-30 10:05:00,8.45,8.47,8.44,8.47,131900.0,8.45,8.47,8.44,8.47,131900.0
2015-09-30 10:10:00,8.47,8.48,8.46,8.47,91135.0,8.47,8.48,8.46,8.47,91135.0
2015-09-30 10:15:00,8.47,8.48,8.46,8.47,51775.0,8.47,8.48,8.46,8.47,51775.0
2015-09-30 10:20:00,8.48,8.5,8.48,8.5,37750.0,8.48,8.5,8.48,8.5,37750.0
2015-09-30 10:25:00,8.5,8.52,8.49,8.52,17410.0,8.5,8.52,8.49,8.52,17410.0
2015-09-30 10:30:00,8.53,8.54,8.51,8.51,29660.0,8.53,8.54,8.51,8.51,29660.0
2015-09-30 10:35:00,8.51,8.53,8.51,8.51,36680.0,8.51,8.53,8.51,8.51,36680.0
2015-09-30 10:40:00,8.52,8.53,8.49,8.49,24500.0,8.52,8.53,8.49,8.49,24500.0
2015-09-30 10:45:00,8.49,8.49,8.47,8.48,36540.0,8.49,8.49,8.47,8.48,36540.0
2015-09-30 10:50:00,8.48,8.49,8.46,8.46,57780.0,8.48,8.49,8.46,8.46,57780.0
2015-09-30 10:55:00,8.46,8.47,8.43,8.43,85860.0,8.46,8.47,8.43,8.43,85860.0
2015-09-30 11:00:00,8.43,8.43,8.4,8.42,116220.0,8.43,8.43,8.4,8.42,116220.0
2015-09-30 11:05:00,8.42,8.42,8.39,8.39,145625.0,8.42,8.42,8.39,8.39,145625.0
2015-09-30 11:10:00,8.39,8.41,8.39,8.39,213225.0,8.39,8.41,8.39,8.39,213225.0
2015-09-30 11:15:00,8.39,8.4,8.38,8.4,227455.0,8.39,8.4,8.38,8.4,227455.0
2015-09-30 11:20:00,8.41,8.42,8.39,8.39,48095.0,8.41,8.42,8.39,8.39,48095.0
2015-09-30 11:25:00,8.4,8.42,8.39,8.42,59750.0,8.4,8.42,8.39,8.42,59750.0
2015-09-30 11:30:00,8.42,8.42,8.41,8.42,131225.0,8.42,8.42,8.41,8.42,131225.0
2015-09-30 11:35:00,8.42,8.42,8.39,8.39,88745.0,8.42,8.42,8.39,8.39,88745.0
2015-09-30 11:40:00,8.39,8.39,8.37,8.37,69525.0,8.39,8.39,8.37,8.37,69525.0
2015-09-30 11:45:00,8.37,8.38,8.37,8.38,48855.0,8.37,8.38,8.37,8.38,48855.0
2015-09-30 11:50:00,8.38,8.39,8.37,8.38,64815.0,8.38,8.39,8.37,8.38,64815.0
2015-09-30 11:55:00,8.37,8.39,8.34,8.39,296070.0,8.37,8.39,8.34,8.39,296070.0
2015-09-30 12:00:00,8.39,8.41,8.38,8.39,66730.0,8.39,8.41,8.38,8.39,66730.0
2015-09-30 12:05:00,8.39,8.39,8.35,8.36,161025.0,8.39,8.39,8.35,8.36,161025.0
2015-09-30 12:10:00,8.35,8.36,8.34,8.35,71650.0,8.35,8.36,8.34,8.35,71650.0
2015-09-30 12:15:00,8.35,8.37,8.34,8.36,80280.0,8.35,8.37,8.34,8.36,80280.0
2015-09-30 12:20:00,8.36,8.36,8.33,8.35,172600.0,8.36,8.36,8.33,8.35,172600.0
2015-09-30 12:25:00,8.35,8.38,8.35,8.37,32330.0,8.35,8.38,8.35,8.37,32330.0
2015-09-30 12:30:00,8.37,8.39,8.37,8.39,48305.0,8.37,8.39,8.37,8.39,48305.0
2015-09-30 12:35:00,8.38,8.39,8.38,8.38,28285.0,8.38,8.39,8.38,8.38,28285.0
2015-09-30 12:40:00,8.37,8.39,8.36,8.38,52510.0,8.37,8.39,8.36,8.38,52510.0
2015-09-30 12:45:00,8.38,8.38,8.34,8.35,28295.0,8.38,8.38,8.34,8.35,28295.0
2015-09-30 12:50:00,8.35,8.36,8.34,8.35,159610.0,8.35,8.36,8.34,8.35,159610.0
2015-09-30 12:55:00,8.35,8.37,8.35,8.37,48540.0,8.35,8.37,8.35,8.37,48540.0
2015-09-30 13:00:00,8.37,8.37,8.36,8.36,95885.0,8.37,8.37,8.36,8.36,95885.0
2015-09-30 13:05:00,8.36,8.37,8.35,8.35,117400.0,8.36,8.37,8.35,8.35,117400.0
2015-09-30 13:10:00,8.36,8.36,8.35,8.36,56835.0,8.36,8.36,8.35,8.36,56835.0
2015-09-30 13:15:00,8.35,8.38,8.35,8.38,60500.0,8.35,8.38,8.35,8.38,60500.0
2015-09-30 13:20:00,8.38,8.39,8.38,8.39,43285.0,8.38,8.39,8.38,8.39,43285.0
2015-09-30 13:25:00,8.39,8.4,8.38,8.4,49840.0,8.39,8.4,8.38,8.4,49840.0
2015-09-30 13:30:00,8.4,8.4,8.38,8.39,74830.0,8.4,8.4,8.38,8.39,74830.0
2015-09-30 13:35:00,8.39,8.4,8.39,8.39,102780.0,8.39,8.4,8.39,8.39,102780.0
2015-09-30 13:40:00,8.39,8.42,8.39,8.41,79950.0,8.39,8.42,8.39,8.41,79950.0
2015-09-30 13:45:00,8.41,8.42,8.4,8.41,35500.0,8.41,8.42,8.4,8.41,35500.0
2015-09-30 13:50:00,8.41,8.43,8.41,8.43,107105.0,8.41,8.43,8.41,8.43,107105.0
2015-09-30 13:55:00,8.44,8.45,8.43,8.43,36000.0,8.44,8.45,8.43,8.43,36000.0
2015-09-30 14:00:00,8.43,8.43,8.41,8.42,71485.0,8.43,8.43,8.41,8.42,71485.0
2015-09-30 14:05:00,8.42,8.45,8.42,8.43,114785.0,8.42,8.45,8.42,8.43,114785.0
2015-09-30 14:10:00,8.43,8.44,8.42,8.44,87860.0,8.43,8.44,8.42,8.44,87860.0
2015-09-30 14:15:00,8.44,8.45,8.43,8.45,46015.0,8.44,8.45,8.43,8.45,46015.0
2015-09-30 14:20:00,8.46,8.46,8.45,8.45,47430.0,8.46,8.46,8.45,8.45,47430.0
2015-09-30 14:25:00,8.46,8.48,8.46,8.48,109330.0,8.46,8.48,8.46,8.48,109330.0
2015-09-30 14:30:00,8.48,8.49,8.42,8.43,61105.0,8.48,8.49,8.42,8.43,61105.0
2015-09-30 14:35:00,8.43,8.44,8.43,8.44,37670.0,8.43,8.44,8.43,8.44,37670.0
2015-09-30 14:40:00,8.44,8.47,8.43,8.47,65700.0,8.44,8.47,8.43,8.47,65700.0
2015-09-30 14:45:00,8.47,8.47,8.46,8.47,70580.0,8.47,8.47,8.46,8.47,70580.0
2015-09-30 14:50:00,8.47,8.48,8.45,8.48,69730.0,8.47,8.48,8.45,8.48,69730.0
2015-09-30 14:55:00,8.48,8.48,8.48,8.48,80210.0,8.48,8.48,8.48,8.48,80210.0
2015-09-30 15:00:00,8.49,8.49,8.45,8.45,55000.0,8.49,8.49,8.45,8.45,55000.0
2015-09-30 15:05:00,8.46,8.47,8.45,8.46,57725.0,8.46,8.47,8.45,8.46,57725.0
2015-09-30 15:10:00,8.47,8.48,8.47,8.48,55500.0,8.47,8.48,8.47,8.48,55500.0
2015-09-30 15:15:00,8.48,8.48,8.46,8.47,46310.0,8.48,8.48,8.46,8.47,46310.0
2015-09-30 15:20:00,8.47,8.48,8.46,8.46,89020.0,8.47,8.48,8.46,8.46,89020.0
2015-09-30 15:25:00,8.46,8.5,8.46,8.5,154480.0,8.46,8.5,8.46,8.5,154480.0
2015-09-30 15:30:00,8.5,8.52,8.49,8.51,120375.0,8.5,8.52,8.49,8.51,120375.0
2015-09-30 15:35:00,8.52,8.52,8.5,8.51,114080.0,8.52,8.52,8.5,8.51,114080.0
2015-09-30 15:40:00,8.5,8.51,8.49,8.51,152725.0,8.5,8.51,8.49,8.51,152725.0
2015-09-30 15:45:00,8.51,8.52,8.5,8.52,189855.0,8.51,8.52,8.5,8.52,189855.0
2015-09-30 15:50:00,8.52,8.52,8.45,8.5,701655.0,8.52,8.52,8.45,8.5,701655.0
2015-09-30 15:55:00,8.5,8.51,8.49,8.5,804635.0,8.5,8.51,8.49,8.5,804635.0
2015-10-01 09:30:00,8.5,8.54,8.43,8.52,107900.0,8.5,8.54,8.43,8.52,107900.0
2015-10-01 09:35:00,8.5,8.52,8.41,8.42,99000.0,8.5,8.52,8.41,8.42,99000.0
2015-10-01 09:40:00,8.42,8.45,8.41,8.44,174070.0,8.42,8.45,8.41,8.44,174070.0
2015-10-01 09:45:00,8.44,8.45,8.41,8.45,137435.0,8.44,8.45,8.41,8.45,137435.0
2015-10-01 09:50:00,8.44,8.48,8.44,8.48,71935.0,8.44,8.48,8.44,8.48,71935.0
2015-10-01 09:55:00,8.46,8.48,8.45,8.45,94325.0,8.46,8.48,8.45,8.45,94325.0
2015-10-01 10:00:00,8.45,8.47,8.42,8.47,66275.0,8.45,8.47,8.42,8.47,66275.0
2015-10-01 10:05:00,8.46,8.54,8.46,8.54,64800.0,8.46,8.54,8.46,8.54,64800.0
2015-10-01 10:10:00,8.54,8.57,8.54,8.55,102030.0,8.54,8.57,8.54,8.55,102030.0
2015-10-01 10:15:00,8.55,8.59,8.55,8.57,84120.0,8.55,8.59,8.55,8.57,84120.0
2015-10-01 10:20:00,8.57,8.58,8.54,8.54,58905.0,8.57,8.58,8.54,8.54,58905.0
2015-10-01 10:25:00,8.54,8.59,8.53,8.58,88810.0,8.54,8.59,8.53,8.58,88810.0
2015-10-01 10:30:00,8.59,8.59,8.54,8.54,37850.0,8.59,8.59,8.54,8.54,37850.0
2015-10-01 10:35:00,8.54,8.57,8.54,8.56,54850.0,8.54,8.57,8.54,8.56,54850.0
2015-10-01 10:40:00,8.57,8.58,8.53,8.55,66735.0,8.57,8.58,8.53,8.55,66735.0
2015-10-01 10:45:00,8.54,8.58,8.54,8.57,55205.0,8.54,8.58,8.54,8.57,55205.0
2015-10-01 10:50:00,8.56,8.57,8.55,8.55,60730.0,8.56,8.57,8.55,8.55,60730.0
2015-10-01 10:55:00,8.55,8.56,8.52,8.52,60330.0,8.55,8.56,8.52,8.52,60330.0
2015-10-01 11:00:00,8.52,8.54,8.52,8.54,22170.0,8.52,8.54,8.52,8.54,22170.0
2015-10-01 11:05:00,8.54,8.56,8.53,8.55,48605.0,8.54,8.56,8.53,8.55,48605.0
2015-10-01 11:10:00,8.56,8.57,8.55,8.55,38920.0,8.56,8.57,8.55,8.55,38920.0
2015-10-01 11:15:00,8.55,8.56,8.53,8.54,33285.0,8.55,8.56,8.53,8.54,33285.0
2015-10-01 11:20:00,8.53,8.54,8.52,8.53,31000.0,8.53,8.54,8.52,8.53,31000.0
2015-10-01 11:25:00,8.53,8.56,8.51,8.52,37650.0,8.53,8.56,8.51,8.52,37650.0
2015-10-01 11:30:00,8.52,8.53,8.5,8.5,25250.0,8.52,8.53,8.5,8.5,25250.0
2015-10-01 11:35:00,8.51,8.52,8.49,8.52,40750.0,8.51,8.52,8.49,8.52,40750.0
2015-10-01 11:40:00,8.51,8.51,8.49,8.51,21000.0,8.51,8.51,8.49,8.51,21000.0
2015-10-01 11:45:00,8.5,8.5,8.48,8.49,19000.0,8.5,8.5,8.48,8.49,19000.0
2015-10-01 11:50:00,8.5,8.51,8.48,8.48,52490.0,8.5,8.51,8.48,8.48,52490.0
2015-10-01 11:55:00,8.48,8.48,8.46,8.47,29080.0,8.48,8.48,8.46,8.47,29080.0
2015-10-01 12:00:00,8.48,8.48,8.46,8.47,19625.0,8.48,8.48,8.46,8.47,19625.0
2015-10-01 12:05:00,8.47,8.47,8.44,8.45,26000.0,8.47,8.47,8.44,8.45,26000.0
2015-10-01 12:10:00,8.45,8.47,8.45,8.47,13480.0,8.45,8.47,8.45,8.47,13480.0
2015-10-01 12:15:00,8.47,8.48,8.46,8.47,32585.0,8.47,8.48,8.46,8.47,32585.0
2015-10-01 12:20:00,8.47,8.47,8.44,8.44,39775.0,8.47,8.47,8.44,8.44,39775.0
2015-10-01 12:25:00,8.44,8.49,8.44,8.47,27995.0,8.44,8.49,8.44,8.47,27995.0
2015-10-01 12:30:00,8.47,8.5,8.47,8.5,30000.0,8.47,8.5,8.47,8.5,30000.0
2015-10-01 12:35:00,8.5,8.5,8.49,8.5,17500.0,8.5,8.5,8.49,8.5,17500.0
2015-10-01 12:40:00,8.5,8.5,8.49,8.49,11000.0,8.5,8.5,8.49,8.49,11000.0
2015-10-01 12:45:00,8.49,8.49,8.48,8.48,31515.0,8.49,8.49,8.48,8.48,31515.0
2015-10-01 12:50:00,8.48,8.49,8.48,8.48,20000.0,8.48,8.49,8.48,8.48,20000.0
2015-10-01 12:55:00,8.48,8.5,8.48,8.5,23390.0,8.48,8.5,8.48,8.5,23390.0
2015-10-01 13:00:00,8.49,8.49,8.45,8.45,38550.0,8.49,8.49,8.45,8.45,38550.0
2015-10-01 13:05:00,8.45,8.47,8.45,8.47,18280.0,8.45,8.47,8.45,8.47,18280.0
2015-10-01 13:10:00,8.47,8.47,8.45,8.45,17445.0,8.47,8.47,8.45,8.45,17445.0
2015-10-01 13:15:00,8.45,8.48,8.45,8.47,14500.0,8.45,8.48,8.45,8.47,14500.0
2015-10-01 13:20:00,8.47,8.47,8.45,8.47,10585.0,8.47,8.47,8.45,8.47,10585.0
2015-10-01 13:25:00,8.47,8.48,8.46,8.47,42090.0,8.47,8.48,8.46,8.47,42090.0
2015-10-01 13:30:00,8.48,8.49,8.47,8.48,36810.0,8.48,8.49,8.47,8.48,36810.0
2015-10-01 13:35:00,8.48,8.49,8.47,8.47,23170.0,8.48,8.49,8.47,8.47,23170.0
2015-10-01 13:40:00,8.47,8.48,8.47,8.47,22740.0,8.47,8.48,8.47,8.47,22740.0
2015-10-01 13:45:00,8.47,8.47,8.46,8.46,15590.0,8.47,8.47,8.46,8.46,15590.0
2015-10-01 13:50:00,8.47,8.48,8.45,8.48,29700.0,8.47,8.48,8.45,8.48,29700.0
2015-10-01 13:55:00,8.48,8.51,8.48,8.51,31180.0,8.48,8.51,8.48,8.51,31180.0
2015-10-01 14:00:00,8.51,8.52,8.51,8.51,48125.0,8.51,8.52,8.51,8.51,48125.0
2015-10-01 14:05:00,8.51,8.52,8.51,8.51,84955.0,8.51,8.52,8.51,8.51,84955.0
2015-10-01 14:10:00,8.51,8.52,8.5,8.52,62025.0,8.51,8.52,8.5,8.52,62025.0
2015-10-01 14:15:00,8.52,8.53,8.51,8.53,35175.0,8.52,8.53,8.51,8.53,35175.0
2015-10-01 14:20:00,8.53,8.53,8.51,8.52,43540.0,8.53,8.53,8.51,8.52,43540.0
2015-10-01 14:25:00,8.51,8.52,8.5,8.51,29500.0,8.51,8.52,8.5,8.51,29500.0
2015-10-01 14:30:00,8.51,8.53,8.51,8.51,36270.0,8.51,8.53,8.51,8.51,36270.0
2015-10-01 14:35:00,8.5,8.51,8.5,8.51,24585.0,8.5,8.51,8.5,8.51,24585.0
2015-10-01 14:40:00,8.51,8.53,8.51,8.52,38700.0,8.51,8.53,8.51,8.52,38700.0
2015-10-01 14:45:00,8.52,8.54,8.52,8.52,39500.0,8.52,8.54,8.52,8.52,39500.0
2015-10-01 14:50:00,8.52,8.55,8.51,8.55,42000.0,8.52,8.55,8.51,8.55,42000.0
2015-10-01 14:55:00,8.55,8.58,8.55,8.57,54190.0,8.55,8.58,8.55,8.57,54190.0
2015-10-01 15:00:00,8.57,8.6,8.56,8.58,87020.0,8.57,8.6,8.56,8.58,87020.0
2015-10-01 15:05:00,8.59,8.59,8.57,8.57,55780.0,8.59,8.59,8.57,8.57,55780.0
2015-10-01 15:10:00,8.57,8.61,8.57,8.61,60755.0,8.57,8.61,8.57,8.61,60755.0
2015-10-01 15:15:00,8.6,8.6,8.58,8.6,49580.0,8.6,8.6,8.58,8.6,49580.0
2015-10-01 15:20:00,8.59,8.6,8.57,8.58,50315.0,8.59,8.6,8.57,8.58,50315.0
2015-10-01 15:25:00,8.58,8.59,8.57,8.58,56800.0,8.58,8.59,8.57,8.58,56800.0
2015-10-01 15:30:00,8.58,8.58,8.57,8.58,70000.0,8.58,8.58,8.57,8.58,70000.0
2015-10-01 15:35:00,8.58,8.58,8.54,8.54,82885.0,8.58,8.58,8.54,8.54,82885.0
2015-10-01 15:40:00,8.55,8.58,8.55,8.58,86885.0,8.55,8.58,8.55,8.58,86885.0
2015-10-01 15:45:00,8.58,8.6,8.58,8.6,95985.0,8.58,8.6,8.58,8.6,95985.0
2015-10-01 15:50:00,8.6,8.62,8.59,8.62,200380.0,8.6,8.62,8.59,8.62,200380.0
2015-10-01 15:55:00,8.61,8.63,8.6,8.6,410970.0,8.61,8.63,8.6,8.6,410970.0
2015-10-02 09:30:00,8.49,8.5,8.41,8.41,133015.0,8.49,8.5,8.41,8.41,133015.0
2015-10-02 09:35:00,8.41,8.47,8.41,8.45,56690.0,8.41,8.47,8.41,8.45,56690.0
2015-10-02 09:40:00,8.45,8.47,8.42,8.44,105475.0,8.45,8.47,8.42,8.44,105475.0
2015-10-02 09:45:00,8.43,8.44,8.39,8.4,122025.0,8.43,8.44,8.39,8.4,122025.0
2015-10-02 09:50:00,8.4,8.4,8.38,8.39,40750.0,8.4,8.4,8.38,8.39,40750.0
2015-10-02 09:55:00,8.39,8.39,8.35,8.39,98445.0,8.39,8.39,8.35,8.39,98445.0
2015-10-02 10:00:00,8.39,8.39,8.33,8.33,131460.0,8.39,8.39,8.33,8.33,131460.0
2015-10-02 10:05:00,8.33,8.35,8.31,8.34,158045.0,8.33,8.35,8.31,8.34,158045.0
2015-10-02 10:10:00,8.34,8.37,8.34,8.37,125250.0,8.34,8.37,8.34,8.37,125250.0
2015-10-02 10:15:00,8.38,8.42,8.38,8.4,596445.0,8.38,8.42,8.38,8.4,596445.0
2015-10-02 10:20:00,8.4,8.44,8.4,8.42,88725.0,8.4,8.44,8.4,8.42,88725.0
2015-10-02 10:25:00,8.42,8.42,8.39,8.39,40130.0,8.42,8.42,8.39,8.39,40130.0
2015-10-02 10:30:00,8.39,8.43,8.39,8.41,47230.0,8.39,8.43,8.39,8.41,47230.0
2015-10-02 10:35:00,8.41,8.43,8.41,8.43,34375.0,8.41,8.43,8.41,8.43,34375.0
2015-10-02 10:40:00,8.44,8.49,8.44,8.48,76750.0,8.44,8.49,8.44,8.48,76750.0
2015-10-02 10:45:00,8.48,8.48,8.47,8.47,41090.0,8.48,8.48,8.47,8.47,41090.0
2015-10-02 10:50:00,8.48,8.49,8.48,8.48,34000.0,8.48,8.49,8.48,8.48,34000.0
2015-10-02 10:55:00,8.48,8.5,8.48,8.5,210400.0,8.48,8.5,8.48,8.5,210400.0
2015-10-02 11:00:00,8.51,8.53,8.5,8.51,72740.0,8.51,8.53,8.5,8.51,72740.0
2015-10-02 11:05:00,8.51,8.54,8.51,8.53,32895.0,8.51,8.54,8.51,8.53,32895.0
2015-10-02 11:10:00,8.53,8.53,8.5,8.5,182090.0,8.53,8.53,8.5,8.5,182090.0
2015-10-02 11:15:00,8.5,8.5,8.47,8.48,58600.0,8.5,8.5,8.47,8.48,58600.0
2015-10-02 11:20:00,8.48,8.49,8.47,8.48,197180.0,8.48,8.49,8.47,8.48,197180.0
2015-10-02 11:25:00,8.48,8.52,8.47,8.5,156455.0,8.48,8.52,8.47,8.5,156455.0
2015-10-02 11:30:00,8.52,8.53,8.52,8.53,62000.0,8.52,8.53,8.52,8.53,62000.0
2015-10-02 11:35:00,8.54,8.55,8.52,8.52,33385.0,8.54,8.55,8.52,8.52,33385.0
2015-10-02 11:40:00,8.51,8.52,8.5,8.52,34750.0,8.51,8.52,8.5,8.52,34750.0
2015-10-02 11:45:00,8.51,8.51,8.5,8.51,10000.0,8.51,8.51,8.5,8.51,10000.0
2015-10-02 11:50:00,8.5,8.53,8.5,8.53,48415.0,8.5,8.53,8.5,8.53,48415.0
2015-10-02 11:55:00,8.53,8.55,8.52,8.54,49370.0,8.53,8.55,8.52,8.54,49370.0
2015-10-02 12:00:00,8.53,8.54,8.51,8.51,27330.0,8.53,8.54,8.51,8.51,27330.0
2015-10-02 12:05:00,8.51,8.53,8.51,8.53,55175.0,8.51,8.53,8.51,8.53,55175.0
2015-10-02 12:10:00,8.53,8.55,8.53,8.55,14000.0,8.53,8.55,8.53,8.55,14000.0
2015-10-02 12:15:00,8.55,8.56,8.54,8.54,19115.0,8.55,8.56,8.54,8.54,19115.0
2015-10-02 12:20:00,8.54,8.55,8.53,8.54,42170.0,8.54,8.55,8.53,8.54,42170.0
2015-10-02 12:25:00,8.53,8.53,8.52,8.52,22000.0,8.53,8.53,8.52,8.52,22000.0
2015-10-02 12:30:00,8.53,8.56,8.53,8.54,64675.0,8.53,8.56,8.53,8.54,64675.0
2015-10-02 12:35:00,8.54,8.54,8.53,8.54,20580.0,8.54,8.54,8.53,8.54,20580.0
2015-10-02 12:40:00,8.54,8.55,8.53,8.55,34000.0,8.54,8.55,8.53,8.55,34000.0
2015-10-02 12:45:00,8.55,8.57,8.55,8.57,27705.0,8.55,8.57,8.55,8.57,27705.0
2015-10-02 12:50:00,8.57,8.59,8.56,8.59,41860.0,8.57,8.59,8.56,8.59,41860.0
2015-10-02 12:55:00,8.59,8.59,8.58,8.58,32000.0,8.59,8.59,8.58,8.58,32000.0
2015-10-02 13:00:00,8.58,8.6,8.58,8.59,21000.0,8.58,8.6,8.58,8.59,21000.0
2015-10-02 13:05:00,8.58,8.61,8.58,8.6,41370.0,8.58,8.61,8.58,8.6,41370.0
2015-10-02 13:10:00,8.6,8.62,8.6,8.6,55085.0,8.6,8.62,8.6,8.6,55085.0
2015-10-02 13:15:00,8.6,8.61,8.59,8.6,41390.0,8.6,8.61,8.59,8.6,41390.0
2015-10-02 13:20:00,8.6,8.6,8.59,8.59,228070.0,8.6,8.6,8.59,8.59,228070.0
2015-10-02 13:25:00,8.59,8.59,8.58,8.58,70225.0,8.59,8.59,8.58,8.58,70225.0
2015-10-02 13:30:00,8.57,8.58,8.55,8.58,133725.0,8.57,8.58,8.55,8.58,133725.0
2015-10-02 13:35:00,8.57,8.59,8.57,8.57,28495.0,8.57,8.59,8.57,8.57,28495.0
2015-10-02 13:40:00,8.57,8.58,8.56,8.58,16500.0,8.57,8.58,8.56,8.58,16500.0
2015-10-02 13:45:00,8.58,8.6,8.57,8.58,50160.0,8.58,8.6,8.57,8.58,50160.0
2015-10-02 13:50:00,8.59,8.59,8.56,8.56,75730.0,8.59,8.59,8.56,8.56,75730.0
2015-10-02 13:55:00,8.56,8.58,8.55,8.56,45460.0,8.56,8.58,8.55,8.56,45460.0
2015-10-02 14:00:00,8.56,8.58,8.55,8.57,60500.0,8.56,8.58,8.55,8.57,60500.0
2015-10-02 14:05:00,8.57,8.61,8.57,8.61,53265.0,8.57,8.61,8.57,8.61,53265.0
2015-10-02 14:10:00,8.6,8.61,8.59,8.6,46000.0,8.6,8.61,8.59,8.6,46000.0
2015-10-02 14:15:00,8.6,8.61,8.6,8.6,48910.0,8.6,8.61,8.6,8.6,48910.0
2015-10-02 14:20:00,8.6,8.64,8.59,8.64,46510.0,8.6,8.64,8.59,8.64,46510.0
2015-10-02 14:25:00,8.63,8.65,8.63,8.64,69000.0,8.63,8.65,8.63,8.64,69000.0
2015-10-02 14:30:00,8.65,8.66,8.64,8.65,54975.0,8.65,8.66,8.64,8.65,54975.0
2015-10-02 14:35:00,8.65,8.66,8.64,8.66,75540.0,8.65,8.66,8.64,8.66,75540.0
2015-10-02 14:40:00,8.66,8.66,8.64,8.64,46080.0,8.66,8.66,8.64,8.64,46080.0
2015-10-02 14:45:00,8.65,8.65,8.62,8.62,18000.0,8.65,8.65,8.62,8.62,18000.0
2015-10-02 14:50:00,8.63,8.64,8.62,8.63,45350.0,8.63,8.64,8.62,8.63,45350.0
2015-10-02 14:55:00,8.63,8.63,8.6,8.6,115150.0,8.63,8.63,8.6,8.6,115150.0
2015-10-02 15:00:00,8.6,8.63,8.6,8.63,42210.0,8.6,8.63,8.6,8.63,42210.0
2015-10-02 15:05:00,8.63,8.65,8.62,8.64,34310.0,8.63,8.65,8.62,8.64,34310.0
2015-10-02 15:10:00,8.65,8.66,8.64,8.66,39410.0,8.65,8.66,8.64,8.66,39410.0
2015-10-02 15:15:00,8.67,8.69,8.67,8.69,62000.0,8.67,8.69,8.67,8.69,62000.0
2015-10-02 15:20:00,8.69,8.69,8.68,8.69,72865.0,8.69,8.69,8.68,8.69,72865.0
2015-10-02 15:25:00,8.7,8.71,8.69,8.7,113515.0,8.7,8.71,8.69,8.7,113515.0
2015-10-02 15:30:00,8.7,8.71,8.69,8.7,152675.0,8.7,8.71,8.69,8.7,152675.0
2015-10-02 15:35:00,8.7,8.72,8.69,8.7,129655.0,8.7,8.72,8.69,8.7,129655.0
2015-10-02 15:40:00,8.7,8.71,8.7,8.7,114175.0,8.7,8.71,8.7,8.7,114175.0
2015-10-02 15:45:00,8.7,8.73,8.7,8.73,138230.0,8.7,8.73,8.7,8.73,138230.0
2015-10-02 15:50:00,8.74,8.74,8.72,8.74,225055.0,8.74,8.74,8.72,8.74,225055.0
2015-10-02 15:55:00,8.74,8.74,8.72,8.73,329390.0,8.74,8.74,8.72,8.73,329390.0
2015-10-05 09:30:00,8.8,8.87,8.75,8.79,132405.0,8.8,8.87,8.75,8.79,132405.0
2015-10-05 09:35:00,8.8,8.82,8.77,8.8,41735.0,8.8,8.82,8.77,8.8,41735.0
2015-10-05 09:40:00,8.8,8.81,8.74,8.74,117020.0,8.8,8.81,8.74,8.74,117020.0
2015-10-05 09:45:00,8.75,8.78,8.74,8.78,50260.0,8.75,8.78,8.74,8.78,50260.0
2015-10-05 09:50:00,8.78,8.78,8.75,8.75,38655.0,8.78,8.78,8.75,8.75,38655.0
2015-10-05 09:55:00,8.75,8.78,8.75,8.78,27000.0,8.75,8.78,8.75,8.78,27000.0
2015-10-05 10:00:00,8.78,8.79,8.74,8.75,79505.0,8.78,8.79,8.74,8.75,79505.0
2015-10-05 10:05:00,8.75,8.77,8.75,8.76,21595.0,8.75,8.77,8.75,8.76,21595.0
2015-10-05 10:10:00,8.75,8.78,8.75,8.77,57130.0,8.75,8.78,8.75,8.77,57130.0
2015-10-05 10:15:00,8.77,8.78,8.75,8.76,46210.0,8.77,8.78,8.75,8.76,46210.0
2015-10-05 10:20:00,8.77,8.8,8.77,8.8,143770.0,8.77,8.8,8.77,8.8,143770.0
2015-10-05 10:25:00,8.8,8.83,8.8,8.83,36345.0,8.8,8.83,8.8,8.83,36345.0
2015-10-05 10:30:00,8.84,8.84,8.82,8.82,34210.0,8.84,8.84,8.82,8.82,34210.0
2015-10-05 10:35:00,8.82,8.82,8.79,8.81,194250.0,8.82,8.82,8.79,8.81,194250.0
2015-10-05 10:40:00,8.8,8.8,8.76,8.77,39500.0,8.8,8.8,8.76,8.77,39500.0
2015-10-05 10:45:00,8.77,8.77,8.76,8.76,9500.0,8.77,8.77,8.76,8.76,9500.0
2015-10-05 10:50:00,8.76,8.78,8.75,8.78,28610.0,8.76,8.78,8.75,8.78,28610.0
2015-10-05 10:55:00,8.78,8.78,8.75,8.77,159980.0,8.78,8.78,8.75,8.77,159980.0
2015-10-05 11:00:00,8.77,8.79,8.76,8.78,65010.0,8.77,8.79,8.76,8.78,65010.0
2015-10-05 11:05:00,8.79,8.82,8.78,8.8,32235.0,8.79,8.82,8.78,8.8,32235.0
2015-10-05 11:10:00,8.81,8.83,8.81,8.82,43320.0,8.81,8.83,8.81,8.82,43320.0
2015-10-05 11:15:00,8.81,8.81,8.79,8.79,24160.0,8.81,8.81,8.79,8.79,24160.0
2015-10-05 11:20:00,8.79,8.81,8.79,8.8,156845.0,8.79,8.81,8.79,8.8,156845.0
2015-10-05 11:25:00,8.8,8.81,8.79,8.79,37115.0,8.8,8.81,8.79,8.79,37115.0
2015-10-05 11:30:00,8.79,8.8,8.77,8.78,50050.0,8.79,8.8,8.77,8.78,50050.0
2015-10-05 11:35:00,8.78,8.8,8.78,8.79,90360.0,8.78,8.8,8.78,8.79,90360.0
2015-10-05 11:40:00,8.79,8.8,8.79,8.79,54635.0,8.79,8.8,8.79,8.79,54635.0
2015-10-05 11:45:00,8.79,8.81,8.79,8.8,41700.0,8.79,8.81,8.79,8.8,41700.0
2015-10-05 11:50:00,8.8,8.82,8.8,8.82,49515.0,8.8,8.82,8.8,8.82,49515.0
2015-10-05 11:55:00,8.82,8.83,8.81,8.83,39065.0,8.82,8.83,8.81,8.83,39065.0
2015-10-05 12:00:00,8.83,8.83,8.81,8.83,78440.0,8.83,8.83,8.81,8.83,78440.0
2015-10-05 12:05:00,8.84,8.86,8.84,8.85,25090.0,8.84,8.86,8.84,8.85,25090.0
2015-10-05 12:10:00,8.85,8.85,8.83,8.84,12500.0,8.85,8.85,8.83,8.84,12500.0
2015-10-05 12:15:00,8.84,8.87,8.84,8.86,36865.0,8.84,8.87,8.84,8.86,36865.0
2015-10-05 12:20:00,8.85,8.85,8.82,8.83,47885.0,8.85,8.85,8.82,8.83,47885.0
2015-10-05 12:25:00,8.81,8.82,8.8,8.82,44775.0,8.81,8.82,8.8,8.82,44775.0
2015-10-05 12:30:00,8.81,8.82,8.81,8.81,20030.0,8.81,8.82,8.81,8.81,20030.0
2015-10-05 12:35:00,8.81,8.82,8.8,8.82,34775.0,8.81,8.82,8.8,8.82,34775.0
2015-10-05 12:40:00,8.82,8.82,8.81,8.82,44825.0,8.82,8.82,8.81,8.82,44825.0
2015-10-05 12:45:00,8.82,8.82,8.81,8.81,35000.0,8.82,8.82,8.81,8.81,35000.0
2015-10-05 12:50:00,8.82,8.82,8.8,8.8,56620.0,8.82,8.82,8.8,8.8,56620.0
2015-10-05 12:55:00,8.8,8.8,8.78,8.79,22440.0,8.8,8.8,8.78,8.79,22440.0
2015-10-05 13:00:00,8.79,8.8,8.75,8.76,125210.0,8.79,8.8,8.75,8.76,125210.0
2015-10-05 13:05:00,8.76,8.8,8.76,8.8,17000.0,8.76,8.8,8.76,8.8,17000.0
2015-10-05 13:10:00,8.8,8.82,8.8,8.81,22485.0,8.8,8.82,8.8,8.81,22485.0
2015-10-05 13:15:00,8.82,8.82,8.8,8.81,39710.0,8.82,8.82,8.8,8.81,39710.0
2015-10-05 13:20:00,8.81,8.82,8.8,8.8,23805.0,8.81,8.82,8.8,8.8,23805.0
2015-10-05 13:25:00,8.8,8.81,8.8,8.8,38975.0,8.8,8.81,8.8,8.8,38975.0
2015-10-05 13:30:00,8.8,8.81,8.8,8.8,16890.0,8.8,8.81,8.8,8.8,16890.0
2015-10-05 13:35:00,8.8,8.81,8.8,8.8,25250.0,8.8,8.81,8.8,8.8,25250.0
2015-10-05 13:40:00,8.79,8.8,8.79,8.79,35000.0,8.79,8.8,8.79,8.79,35000.0
2015-10-05 13:45:00,8.79,8.81,8.79,8.8,62765.0,8.79,8.81,8.79,8.8,62765.0
2015-10-05 13:50:00,8.8,8.81,8.8,8.81,90525.0,8.8,8.81,8.8,8.81,90525.0
2015-10-05 13:55:00,8.81,8.82,8.81,8.82,15000.0,8.81,8.82,8.81,8.82,15000.0
2015-10-05 14:00:00,8.82,8.83,8.82,8.82,18585.0,8.82,8.83,8.82,8.82,18585.0
2015-10-05 14:05:00,8.82,8.82,8.82,8.82,19570.0,8.82,8.82,8.82,8.82,19570.0
2015-10-05 14:10:00,8.82,8.83,8.79,8.8,131750.0,8.82,8.83,8.79,8.8,131750.0
2015-10-05 14:15:00,8.8,8.81,8.79,8.81,28935.0,8.8,8.81,8.79,8.81,28935.0
2015-10-05 14:20:00,8.8,8.81,8.8,8.8,19695.0,8.8,8.81,8.8,8.8,19695.0
2015-10-05 14:25:00,8.8,8.81,8.8,8.81,29650.0,8.8,8.81,8.8,8.81,29650.0
2015-10-05 14:30:00,8.81,8.82,8.81,8.81,35255.0,8.81,8.82,8.81,8.81,35255.0
2015-10-05 14:35:00,8.81,8.82,8.81,8.82,226905.0,8.81,8.82,8.81,8.82,226905.0
2015-10-05 14:40:00,8.82,8.83,8.82,8.82,60670.0,8.82,8.83,8.82,8.82,60670.0
2015-10-05 14:45:00,8.82,8.82,8.8,8.8,110505.0,8.82,8.82,8.8,8.8,110505.0
2015-10-05 14:50:00,8.79,8.81,8.79,8.81,36225.0,8.79,8.81,8.79,8.81,36225.0
2015-10-05 14:55:00,8.81,8.82,8.81,8.82,222675.0,8.81,8.82,8.81,8.82,222675.0
2015-10-05 15:00:00,8.82,8.82,8.82,8.82,51085.0,8.82,8.82,8.82,8.82,51085.0
2015-10-05 15:05:00,8.82,8.83,8.82,8.83,51205.0,8.82,8.83,8.82,8.83,51205.0
2015-10-05 15:10:00,8.83,8.84,8.83,8.83,50100.0,8.83,8.84,8.83,8.83,50100.0
2015-10-05 15:15:00,8.83,8.84,8.83,8.83,40365.0,8.83,8.84,8.83,8.83,40365.0
2015-10-05 15:20:00,8.83,8.85,8.83,8.84,53175.0,8.83,8.85,8.83,8.84,53175.0
2015-10-05 15:25:00,8.84,8.84,8.84,8.84,23710.0,8.84,8.84,8.84,8.84,23710.0
2015-10-05 15:30:00,8.84,8.86,8.84,8.85,72185.0,8.84,8.86,8.84,8.85,72185.0
2015-10-05 15:35:00,8.85,8.86,8.84,8.85,65930.0,8.85,8.86,8.84,8.85,65930.0
2015-10-05 15:40:00,8.84,8.84,8.83,8.84,86910.0,8.84,8.84,8.83,8.84,86910.0
2015-10-05 15:45:00,8.84,8.85,8.83,8.85,167410.0,8.84,8.85,8.83,8.85,167410.0
2015-10-05 15:50:00,8.85,8.85,8.84,8.84,110250.0,8.85,8.85,8.84,8.84,110250.0
2015-10-05 15:55:00,8.84,8.85,8.84,8.84,208755.0,8.84,8.85,8.84,8.84,208755.0
2015-10-06 09:30:00,8.84,8.84,8.77,8.84,79250.0,8.84,8.84,8.77,8.84,79250.0
2015-10-06 09:35:00,8.85,8.89,8.8,8.89,66295.0,8.85,8.89,8.8,8.89,66295.0
2015-10-06 09:40:00,8.89,8.9,8.85,8.88,40600.0,8.89,8.9,8.85,8.88,40600.0
2015-10-06 09:45:00,8.88,8.92,8.88,8.91,107645.0,8.88,8.92,8.88,8.91,107645.0
2015-10-06 09:50:00,8.91,8.92,8.88,8.9,90600.0,8.91,8.92,8.88,8.9,90600.0
2015-10-06 09:55:00,8.9,8.92,8.9,8.92,29500.0,8.9,8.92,8.9,8.92,29500.0
2015-10-06 10:00:00,8.92,8.93,8.9,8.9,75390.0,8.92,8.93,8.9,8.9,75390.0
2015-10-06 10:05:00,8.9,8.9,8.85,8.89,59255.0,8.9,8.9,8.85,8.89,59255.0
2015-10-06 10:10:00,8.89,8.91,8.88,8.89,33890.0,8.89,8.91,8.88,8.89,33890.0
2015-10-06 10:15:00,8.89,8.89,8.86,8.86,29000.0,8.89,8.89,8.86,8.86,29000.0
2015-10-06 10:20:00,8.86,8.88,8.84,8.85,75985.0,8.86,8.88,8.84,8.85,75985.0
2015-10-06 10:25:00,8.86,8.87,8.83,8.83,35900.0,8.86,8.87,8.83,8.83,35900.0
2015-10-06 10:30:00,8.84,8.84,8.8,8.81,48400.0,8.84,8.84,8.8,8.81,48400.0
2015-10-06 10:35:00,8.8,8.83,8.79,8.83,36500.0,8.8,8.83,8.79,8.83,36500.0
2015-10-06 10:40:00,8.83,8.85,8.83,8.85,24650.0,8.83,8.85,8.83,8.85,24650.0
2015-10-06 10:45:00,8.85,8.86,8.84,8.84,21000.0,8.85,8.86,8.84,8.84,21000.0
2015-10-06 10:50:00,8.84,8.84,8.83,8.83,16145.0,8.84,8.84,8.83,8.83,16145.0
2015-10-06 10:55:00,8.83,8.84,8.82,8.83,17500.0,8.83,8.84,8.82,8.83,17500.0
2015-10-06 11:00:00,8.83,8.85,8.83,8.85,35250.0,8.83,8.85,8.83,8.85,35250.0
2015-10-06 11:05:00,8.85,8.86,8.84,8.84,26125.0,8.85,8.86,8.84,8.84,26125.0
2015-10-06 11:10:00,8.84,8.84,8.81,8.82,36500.0,8.84,8.84,8.81,8.82,36500.0
2015-10-06 11:15:00,8.82,8.85,8.82,8.85,45730.0,8.82,8.85,8.82,8.85,45730.0
2015-10-06 11:20:00,8.85,8.85,8.82,8.83,20590.0,8.85,8.85,8.82,8.83,20590.0
2015-10-06 11:25:00,8.82,8.82,8.8,8.81,63780.0,8.82,8.82,8.8,8.81,63780.0
2015-10-06 11:30:00,8.81,8.82,8.76,8.76,68160.0,8.81,8.82,8.76,8.76,68160.0
2015-10-06 11:35:00,8.76,8.77,8.74,8.75,31190.0,8.76,8.77,8.74,8.75,31190.0
2015-10-06 11:40:00,8.75,8.75,8.73,8.74,44065.0,8.75,8.75,8.73,8.74,44065.0
2015-10-06 11:45:00,8.74,8.74,8.73,8.73,24500.0,8.74,8.74,8.73,8.73,24500.0
2015-10-06 11:50:00,8.73,8.73,8.71,8.73,40195.0,8.73,8.73,8.71,8.73,40195.0
2015-10-06 11:55:00,8.72,8.72,8.69,8.71,74720.0,8.72,8.72,8.69,8.71,74720.0
2015-10-06 12:00:00,8.71,8.73,8.71,8.73,28000.0,8.71,8.73,8.71,8.73,28000.0
2015-10-06 12:05:00,8.73,8.74,8.7,8.71,68115.0,8.73,8.74,8.7,8.71,68115.0
2015-10-06 12:10:00,8.71,8.72,8.68,8.69,72890.0,8.71,8.72,8.68,8.69,72890.0
2015-10-06 12:15:00,8.69,8.7,8.66,8.66,83500.0,8.69,8.7,8.66,8.66,83500.0
2015-10-06 12:20:00,8.67,8.68,8.66,8.66,87830.0,8.67,8.68,8.66,8.66,87830.0
2015-10-06 12:25:00,8.66,8.67,8.64,8.65,68285.0,8.66,8.67,8.64,8.65,68285.0
2015-10-06 12:30:00,8.65,8.66,8.64,8.64,138715.0,8.65,8.66,8.64,8.64,138715.0
2015-10-06 12:35:00,8.64,8.66,8.63,8.66,71070.0,8.64,8.66,8.63,8.66,71070.0
2015-10-06 12:40:00,8.66,8.68,8.66,8.68,65760.0,8.66,8.68,8.66,8.68,65760.0
2015-10-06 12:45:00,8.68,8.71,8.68,8.71,23060.0,8.68,8.71,8.68,8.71,23060.0
2015-10-06 12:50:00,8.7,8.71,8.69,8.69,33500.0,8.7,8.71,8.69,8.69,33500.0
2015-10-06 12:55:00,8.69,8.7,8.69,8.69,170445.0,8.69,8.7,8.69,8.69,170445.0
2015-10-06 13:00:00,8.69,8.7,8.68,8.68,118040.0,8.69,8.7,8.68,8.68,118040.0
2015-10-06 13:05:00,8.67,8.69,8.67,8.68,20500.0,8.67,8.69,8.67,8.68,20500.0
2015-10-06 13:10:00,8.68,8.72,8.68,8.72,22155.0,8.68,8.72,8.68,8.72,22155.0
2015-10-06 13:15:00,8.72,8.73,8.71,8.71,33500.0,8.72,8.73,8.71,8.71,33500.0
2015-10-06 13:20:00,8.71,8.72,8.71,8.72,45585.0,8.71,8.72,8.71,8.72,45585.0
2015-10-06 13:25:00,8.72,8.73,8.72,8.72,31410.0,8.72,8.73,8.72,8.72,31410.0
2015-10-06 13:30:00,8.72,8.72,8.7,8.7,18060.0,8.72,8.72,8.7,8.7,18060.0
2015-10-06 13:35:00,8.7,8.7,8.69,8.7,28085.0,8.7,8.7,8.69,8.7,28085.0
2015-10-06 13:40:00,8.7,8.7,8.69,8.69,81325.0,8.7,8.7,8.69,8.69,81325.0
2015-10-06 13:45:00,8.7,8.7,8.68,8.69,33000.0,8.7,8.7,8.68,8.69,33000.0
2015-10-06 13:50:00,8.69,8.7,8.67,8.69,87330.0,8.69,8.7,8.67,8.69,87330.0
2015-10-06 13:55:00,8.69,8.71,8.68,8.7,69985.0,8.69,8.71,8.68,8.7,69985.0
2015-10-06 14:00:00,8.7,8.71,8.69,8.69,95655.0,8.7,8.71,8.69,8.69,95655.0
2015-10-06 14:05:00,8.69,8.7,8.68,8.68,38900.0,8.69,8.7,8.68,8.68,38900.0
2015-10-06 14:10:00,8.68,8.71,8.68,8.71,21395.0,8.68,8.71,8.68,8.71,21395.0
2015-10-06 14:15:00,8.72,8.73,8.71,8.73,41590.0,8.72,8.73,8.71,8.73,41590.0
2015-10-06 14:20:00,8.73,8.73,8.72,8.72,47865.0,8.73,8.73,8.72,8.72,47865.0
2015-10-06 14:25:00,8.72,8.73,8.71,8.73,21170.0,8.72,8.73,8.71,8.73,21170.0
2015-10-06 14:30:00,8.74,8.74,8.71,8.73,157065.0,8.74,8.74,8.71,8.73,157065.0
2015-10-06 14:35:00,8.72,8.74,8.72,8.74,38465.0,8.72,8.74,8.72,8.74,38465.0
2015-10-06 14:40:00,8.75,8.75,8.71,8.72,61250.0,8.75,8.75,8.71,8.72,61250.0
2015-10-06 14:45:00,8.72,8.73,8.7,8.73,144060.0,8.72,8.73,8.7,8.73,144060.0
2015-10-06 14:50:00,8.73,8.73,8.7,8.71,38525.0,8.73,8.73,8.7,8.71,38525.0
2015-10-06 14:55:00,8.72,8.72,8.69,8.7,37425.0,8.72,8.72,8.69,8.7,37425.0
2015-10-06 15:00:00,8.7,8.71,8.69,8.71,28000.0,8.7,8.71,8.69,8.71,28000.0
2015-10-06 15:05:00,8.71,8.72,8.7,8.71,30925.0,8.71,8.72,8.7,8.71,30925.0
2015-10-06 15:10:00,8.71,8.71,8.69,8.7,51575.0,8.71,8.71,8.69,8.7,51575.0
2015-10-06 15:15:00,8.69,8.72,8.69,8.71,37045.0,8.69,8.72,8.69,8.71,37045.0
2015-10-06 15:20:00,8.71,8.71,8.69,8.7,142480.0,8.71,8.71,8.69,8.7,142480.0
2015-10-06 15:25:00,8.69,8.7,8.68,8.69,114560.0,8.69,8.7,8.68,8.69,114560.0
2015-10-06 15:30:00,8.69,8.71,8.69,8.71,106685.0,8.69,8.71,8.69,8.71,106685.0
2015-10-06 15:35:00,8.71,8.71,8.69,8.7,65110.0,8.71,8.71,8.69,8.7,65110.0
2015-10-06 15:40:00,8.7,8.7,8.69,8.69,133905.0,8.7,8.7,8.69,8.69,133905.0
2015-10-06 15:45:00,8.69,8.72,8.69,8.7,128810.0,8.69,8.72,8.69,8.7,128810.0
2015-10-06 15:50:00,8.7,8.71,8.69,8.7,164265.0,8.7,8.71,8.69,8.7,164265.0
2015-10-06 15:55:00,8.7,8.7,8.68,8.69,219915.0,8.7,8.7,8.68,8.69,219915.0
2015-10-07 09:30:00,8.72,8.8,8.67,8.68,217670.0,8.72,8.8,8.67,8.68,217670.0
2015-10-07 09:35:00,8.67,8.67,8.6,8.64,135000.0,8.67,8.67,8.6,8.64,135000.0
2015-10-07 09:40:00,8.65,8.65,8.61,8.62,73000.0,8.65,8.65,8.61,8.62,73000.0
2015-10-07 09:45:00,8.64,8.67,8.63,8.66,63615.0,8.64,8.67,8.63,8.66,63615.0
2015-10-07 09:50:00,8.65,8.68,8.65,8.66,262685.0,8.65,8.68,8.65,8.66,262685.0
2015-10-07 09:55:00,8.66,8.67,8.64,8.67,103755.0,8.66,8.67,8.64,8.67,103755.0
2015-10-07 10:00:00,8.68,8.7,8.67,8.68,96715.0,8.68,8.7,8.67,8.68,96715.0
2015-10-07 10:05:00,8.68,8.68,8.64,8.64,235390.0,8.68,8.68,8.64,8.64,235390.0
2015-10-07 10:10:00,8.64,8.67,8.63,8.67,139405.0,8.64,8.67,8.63,8.67,139405.0
2015-10-07 10:15:00,8.67,8.7,8.65,8.65,142650.0,8.67,8.7,8.65,8.65,142650.0
2015-10-07 10:20:00,8.65,8.65,8.62,8.63,49890.0,8.65,8.65,8.62,8.63,49890.0
2015-10-07 10:25:00,8.63,8.65,8.62,8.64,61215.0,8.63,8.65,8.62,8.64,61215.0
2015-10-07 10:30:00,8.63,8.64,8.63,8.63,52950.0,8.63,8.64,8.63,8.63,52950.0
2015-10-07 10:35:00,8.63,8.64,8.62,8.63,56715.0,8.63,8.64,8.62,8.63,56715.0
2015-10-07 10:40:00,8.63,8.63,8.57,8.59,90615.0,8.63,8.63,8.57,8.59,90615.0
2015-10-07 10:45:00,8.59,8.6,8.58,8.58,53115.0,8.59,8.6,8.58,8.58,53115.0
2015-10-07 10:50:00,8.58,8.58,8.55,8.57,76575.0,8.58,8.58,8.55,8.57,76575.0
2015-10-07 10:55:00,8.56,8.58,8.56,8.56,61500.0,8.56,8.58,8.56,8.56,61500.0
2015-10-07 11:00:00,8.56,8.56,8.52,8.54,122555.0,8.56,8.56,8.52,8.54,122555.0
2015-10-07 11:05:00,8.54,8.56,8.54,8.56,64665.0,8.54,8.56,8.54,8.56,64665.0
2015-10-07 11:10:00,8.56,8.56,8.54,8.54,45890.0,8.56,8.56,8.54,8.54,45890.0
2015-10-07 11:15:00,8.54,8.54,8.51,8.53,59825.0,8.54,8.54,8.51,8.53,59825.0
2015-10-07 11:20:00,8.53,8.53,8.49,8.49,82070.0,8.53,8.53,8.49,8.49,82070.0
2015-10-07 11:25:00,8.5,8.51,8.47,8.51,85205.0,8.5,8.51,8.47,8.51,85205.0
2015-10-07 11:30:00,8.5,8.53,8.49,8.53,109935.0,8.5,8.53,8.49,8.53,109935.0
2015-10-07 11:35:00,8.53,8.53,8.51,8.52,109260.0,8.53,8.53,8.51,8.52,109260.0
2015-10-07 11:40:00,8.52,8.53,8.5,8.5,82835.0,8.52,8.53,8.5,8.5,82835.0
2015-10-07 11:45:00,8.5,8.51,8.48,8.48,89750.0,8.5,8.51,8.48,8.48,89750.0
2015-10-07 11:50:00,8.49,8.51,8.48,8.5,202515.0,8.49,8.51,8.48,8.5,202515.0
2015-10-07 11:55:00,8.5,8.53,8.5,8.51,318690.0,8.5,8.53,8.5,8.51,318690.0
2015-10-07 12:00:00,8.51,8.52,8.49,8.49,98575.0,8.51,8.52,8.49,8.49,98575.0
2015-10-07 12:05:00,8.49,8.5,8.48,8.49,97425.0,8.49,8.5,8.48,8.49,97425.0
2015-10-07 12:10:00,8.5,8.51,8.48,8.48,90140.0,8.5,8.51,8.48,8.48,90140.0
2015-10-07 12:15:00,8.48,8.48,8.44,8.45,537675.0,8.48,8.48,8.44,8.45,537675.0
2015-10-07 12:20:00,8.45,8.45,8.4,8.41,642060.0,8.45,8.45,8.4,8.41,642060.0
2015-10-07 12:25:00,8.41,8.41,8.38,8.4,185780.0,8.41,8.41,8.38,8.4,185780.0
2015-10-07 12:30:00,8.4,8.41,8.39,8.41,128755.0,8.4,8.41,8.39,8.41,128755.0
2015-10-07 12:35:00,8.41,8.42,8.39,8.4,134230.0,8.41,8.42,8.39,8.4,134230.0
2015-10-07 12:40:00,8.39,8.41,8.37,8.41,167445.0,8.39,8.41,8.37,8.41,167445.0
2015-10-07 12:45:00,8.41,8.42,8.39,8.42,56500.0,8.41,8.42,8.39,8.42,56500.0
2015-10-07 12:50:00,8.42,8.43,8.4,8.41,148820.0,8.42,8.43,8.4,8.41,148820.0
2015-10-07 12:55:00,8.41,8.42,8.41,8.41,226610.0,8.41,8.42,8.41,8.41,226610.0
2015-10-07 13:00:00,8.41,8.41,8.36,8.38,233950.0,8.41,8.41,8.36,8.38,233950.0
2015-10-07 13:05:00,8.38,8.41,8.38,8.4,150810.0,8.38,8.41,8.38,8.4,150810.0
2015-10-07 13:10:00,8.4,8.42,8.4,8.42,247005.0,8.4,8.42,8.4,8.42,247005.0
2015-10-07 13:15:00,8.43,8.47,8.43,8.46,115795.0,8.43,8.47,8.43,8.46,115795.0
2015-10-07 13:20:00,8.46,8.46,8.45,8.46,78075.0,8.46,8.46,8.45,8.46,78075.0
2015-10-07 13:25:00,8.45,8.47,8.43,8.45,472775.0,8.45,8.47,8.43,8.45,472775.0
2015-10-07 13:30:00,8.45,8.48,8.45,8.47,180475.0,8.45,8.48,8.45,8.47,180475.0
2015-10-07 13:35:00,8.47,8.5,8.47,8.49,98160.0,8.47,8.5,8.47,8.49,98160.0
2015-10-07 13:40:00,8.49,8.5,8.48,8.5,86250.0,8.49,8.5,8.48,8.5,86250.0
2015-10-07 13:45:00,8.5,8.51,8.49,8.51,97510.0,8.5,8.51,8.49,8.51,97510.0
2015-10-07 13:50:00,8.51,8.52,8.5,8.52,150820.0,8.51,8.52,8.5,8.52,150820.0
2015-10-07 13:55:00,8.52,8.56,8.52,8.53,136080.0,8.52,8.56,8.52,8.53,136080.0
2015-10-07 14:00:00,8.54,8.54,8.52,8.54,96555.0,8.54,8.54,8.52,8.54,96555.0
2015-10-07 14:05:00,8.54,8.54,8.53,8.54,90145.0,8.54,8.54,8.53,8.54,90145.0
2015-10-07 14:10:00,8.54,8.54,8.53,8.54,82330.0,8.54,8.54,8.53,8.54,82330.0
2015-10-07 14:15:00,8.54,8.54,8.51,8.51,177175.0,8.54,8.54,8.51,8.51,177175.0
2015-10-07 14:20:00,8.51,8.52,8.51,8.52,66005.0,8.51,8.52,8.51,8.52,66005.0
2015-10-07 14:25:00,8.52,8.53,8.52,8.53,101190.0,8.52,8.53,8.52,8.53,101190.0
2015-10-07 14:30:00,8.53,8.53,8.51,8.51,91720.0,8.53,8.53,8.51,8.51,91720.0
2015-10-07 14:35:00,8.51,8.52,8.5,8.52,70920.0,8.51,8.52,8.5,8.52,70920.0
2015-10-07 14:40:00,8.52,8.54,8.51,8.53,132555.0,8.52,8.54,8.51,8.53,132555.0
2015-10-07 14:45:00,8.53,8.56,8.53,8.56,146885.0,8.53,8.56,8.53,8.56,146885.0
2015-10-07 14:50:00,8.56,8.57,8.55,8.57,222840.0,8.56,8.57,8.55,8.57,222840.0
2015-10-07 14:55:00,8.57,8.58,8.56,8.58,118915.0,8.57,8.58,8.56,8.58,118915.0
2015-10-07 15:00:00,8.58,8.6,8.58,8.6,135115.0,8.58,8.6,8.58,8.6,135115.0
2015-10-07 15:05:00,8.6,8.61,8.59,8.6,159910.0,8.6,8.61,8.59,8.6,159910.0
2015-10-07 15:10:00,8.6,8.61,8.59,8.59,136960.0,8.6,8.61,8.59,8.59,136960.0
2015-10-07 15:15:00,8.59,8.63,8.59,8.62,169960.0,8.59,8.63,8.59,8.62,169960.0
2015-10-07 15:20:00,8.63,8.64,8.61,8.61,144915.0,8.63,8.64,8.61,8.61,144915.0
2015-10-07 15:25:00,8.61,8.62,8.58,8.59,175800.0,8.61,8.62,8.58,8.59,175800.0
2015-10-07 15:30:00,8.59,8.6,8.58,8.58,136925.0,8.59,8.6,8.58,8.58,136925.0
2015-10-07 15:35:00,8.59,8.6,8.58,8.59,138650.0,8.59,8.6,8.58,8.59,138650.0
2015-10-07 15:40:00,8.59,8.59,8.58,8.59,222890.0,8.59,8.59,8.58,8.59,222890.0
2015-10-07 15:45:00,8.59,8.59,8.58,8.59,184725.0,8.59,8.59,8.58,8.59,184725.0
2015-10-07 15:50:00,8.59,8.6,8.59,8.6,478410.0,8.59,8.6,8.59,8.6,478410.0
2015-10-07 15:55:00,8.6,8.62,8.59,8.61,549570.0,8.6,8.62,8.59,8.61,549570.0
2015-10-08 09:30:00,8.61,8.62,8.59,8.61,290660.0,8.61,8.62,8.59,8.61,290660.0
2015-10-08 09:35:00,8.61,8.61,8.57,8.59,158210.0,8.61,8.61,8.57,8.59,158210.0
2015-10-08 09:40:00,8.59,8.6,8.57,8.6,145640.0,8.59,8.6,8.57,8.6,145640.0
2015-10-08 09:45:00,8.6,8.61,8.58,8.59,135540.0,8.6,8.61,8.58,8.59,135540.0
2015-10-08 09:50:00,8.6,8.6,8.59,8.6,82205.0,8.6,8.6,8.59,8.6,82205.0
2015-10-08 09:55:00,8.6,8.6,8.58,8.6,84695.0,8.6,8.6,8.58,8.6,84695.0
2015-10-08 10:00:00,8.6,8.63,8.6,8.61,132235.0,8.6,8.63,8.6,8.61,132235.0
2015-10-08 10:05:00,8.62,8.62,8.59,8.61,82390.0,8.62,8.62,8.59,8.61,82390.0
2015-10-08 10:10:00,8.61,8.62,8.59,8.59,34875.0,8.61,8.62,8.59,8.59,34875.0
2015-10-08 10:15:00,8.59,8.59,8.56,8.58,49620.0,8.59,8.59,8.56,8.58,49620.0
2015-10-08 10:20:00,8.57,8.57,8.55,8.55,30980.0,8.57,8.57,8.55,8.55,30980.0
2015-10-08 10:25:00,8.55,8.57,8.54,8.54,43515.0,8.55,8.57,8.54,8.54,43515.0
2015-10-08 10:30:00,8.54,8.56,8.53,8.55,168375.0,8.54,8.56,8.53,8.55,168375.0
2015-10-08 10:35:00,8.55,8.55,8.53,8.54,171875.0,8.55,8.55,8.53,8.54,171875.0
2015-10-08 10:40:00,8.54,8.55,8.54,8.54,141530.0,8.54,8.55,8.54,8.54,141530.0
2015-10-08 10:45:00,8.55,8.56,8.54,8.55,264275.0,8.55,8.56,8.54,8.55,264275.0
2015-10-08 10:50:00,8.55,8.55,8.53,8.53,67125.0,8.55,8.55,8.53,8.53,67125.0
2015-10-08 10:55:00,8.53,8.54,8.52,8.54,232040.0,8.53,8.54,8.52,8.54,232040.0
2015-10-08 11:00:00,8.54,8.56,8.54,8.55,175065.0,8.54,8.56,8.54,8.55,175065.0
2015-10-08 11:05:00,8.54,8.54,8.52,8.52,94915.0,8.54,8.54,8.52,8.52,94915.0
2015-10-08 11:10:00,8.52,8.52,8.5,8.5,118230.0,8.52,8.52,8.5,8.5,118230.0
2015-10-08 11:15:00,8.5,8.5,8.47,8.49,276110.0,8.5,8.5,8.47,8.49,276110.0
2015-10-08 11:20:00,8.49,8.5,8.46,8.46,48315.0,8.49,8.5,8.46,8.46,48315.0
2015-10-08 11:25:00,8.47,8.49,8.47,8.48,80770.0,8.47,8.49,8.47,8.48,80770.0
2015-10-08 11:30:00,8.48,8.5,8.48,8.49,73750.0,8.48,8.5,8.48,8.49,73750.0
2015-10-08 11:35:00,8.5,8.5,8.49,8.49,31675.0,8.5,8.5,8.49,8.49,31675.0
2015-10-08 11:40:00,8.49,8.5,8.48,8.49,51895.0,8.49,8.5,8.48,8.49,51895.0
2015-10-08 11:45:00,8.5,8.5,8.48,8.48,17600.0,8.5,8.5,8.48,8.48,17600.0
2015-10-08 11:50:00,8.49,8.5,8.48,8.48,219960.0,8.49,8.5,8.48,8.48,219960.0
2015-10-08 11:55:00,8.48,8.49,8.47,8.47,34875.0,8.48,8.49,8.47,8.47,34875.0
2015-10-08 12:00:00,8.48,8.48,8.46,8.46,27515.0,8.48,8.48,8.46,8.46,27515.0
2015-10-08 12:05:00,8.46,8.46,8.45,8.45,49555.0,8.46,8.46,8.45,8.45,49555.0
2015-10-08 12:10:00,8.45,8.46,8.45,8.45,55875.0,8.45,8.46,8.45,8.45,55875.0
2015-10-08 12:15:00,8.45,8.46,8.45,8.45,124010.0,8.45,8.46,8.45,8.45,124010.0
2015-10-08 12:20:00,8.45,8.46,8.44,8.44,51675.0,8.45,8.46,8.44,8.44,51675.0
2015-10-08 12:25:00,8.44,8.44,8.42,8.42,107635.0,8.44,8.44,8.42,8.42,107635.0
2015-10-08 12:30:00,8.42,8.43,8.42,8.43,67355.0,8.42,8.43,8.42,8.43,67355.0
2015-10-08 12:35:00,8.43,8.45,8.43,8.45,63115.0,8.43,8.45,8.43,8.45,63115.0
2015-10-08 12:40:00,8.45,8.45,8.44,8.44,41205.0,8.45,8.45,8.44,8.44,41205.0
2015-10-08 12:45:00,8.43,8.43,8.4,8.4,52045.0,8.43,8.43,8.4,8.4,52045.0
2015-10-08 12:50:00,8.4,8.42,8.4,8.42,54625.0,8.4,8.42,8.4,8.42,54625.0
2015-10-08 12:55:00,8.42,8.43,8.41,8.42,42490.0,8.42,8.43,8.41,8.42,42490.0
2015-10-08 13:00:00,8.42,8.43,8.42,8.42,29780.0,8.42,8.43,8.42,8.42,29780.0
2015-10-08 13:05:00,8.42,8.43,8.41,8.42,42990.0,8.42,8.43,8.41,8.42,42990.0
2015-10-08 13:10:00,8.42,8.44,8.42,8.44,33130.0,8.42,8.44,8.42,8.44,33130.0
2015-10-08 13:15:00,8.44,8.47,8.44,8.44,80755.0,8.44,8.47,8.44,8.44,80755.0
2015-10-08 13:20:00,8.44,8.45,8.44,8.44,74280.0,8.44,8.45,8.44,8.44,74280.0
2015-10-08 13:25:00,8.44,8.44,8.43,8.44,47465.0,8.44,8.44,8.43,8.44,47465.0
2015-10-08 13:30:00,8.44,8.45,8.44,8.44,51315.0,8.44,8.45,8.44,8.44,51315.0
2015-10-08 13:35:00,8.44,8.44,8.43,8.43,21125.0,8.44,8.44,8.43,8.43,21125.0
2015-10-08 13:40:00,8.43,8.43,8.42,8.43,28000.0,8.43,8.43,8.42,8.43,28000.0
2015-10-08 13:45:00,8.43,8.44,8.43,8.43,32500.0,8.43,8.44,8.43,8.43,32500.0
2015-10-08 13:50:00,8.43,8.43,8.41,8.42,55565.0,8.43,8.43,8.41,8.42,55565.0
2015-10-08 13:55:00,8.42,8.44,8.42,8.44,37500.0,8.42,8.44,8.42,8.44,37500.0
2015-10-08 14:00:00,8.44,8.48,8.43,8.46,73010.0,8.44,8.48,8.43,8.46,73010.0
2015-10-08 14:05:00,8.47,8.47,8.43,8.45,29120.0,8.47,8.47,8.43,8.45,29120.0
2015-10-08 14:10:00,8.46,8.48,8.45,8.48,40950.0,8.46,8.48,8.45,8.48,40950.0
2015-10-08 14:15:00,8.48,8.49,8.46,8.48,28605.0,8.48,8.49,8.46,8.48,28605.0
2015-10-08 14:20:00,8.48,8.5,8.47,8.49,35485.0,8.48,8.5,8.47,8.49,35485.0
2015-10-08 14:25:00,8.5,8.5,8.49,8.49,35750.0,8.5,8.5,8.49,8.49,35750.0
2015-10-08 14:30:00,8.5,8.51,8.49,8.51,57190.0,8.5,8.51,8.49,8.51,57190.0
2015-10-08 14:35:00,8.52,8.54,8.51,8.54,60570.0,8.52,8.54,8.51,8.54,60570.0
2015-10-08 14:40:00,8.54,8.56,8.54,8.56,83320.0,8.54,8.56,8.54,8.56,83320.0
2015-10-08 14:45:00,8.56,8.58,8.56,8.58,42975.0,8.56,8.58,8.56,8.58,42975.0
2015-10-08 14:50:00,8.57,8.58,8.56,8.58,106025.0,8.57,8.58,8.56,8.58,106025.0
2015-10-08 14:55:00,8.58,8.6,8.58,8.6,544600.0,8.58,8.6,8.58,8.6,544600.0
2015-10-08 15:00:00,8.59,8.62,8.59,8.62,144985.0,8.59,8.62,8.59,8.62,144985.0
2015-10-08 15:05:00,8.62,8.62,8.6,8.61,139905.0,8.62,8.62,8.6,8.61,139905.0
2015-10-08 15:10:00,8.61,8.62,8.6,8.6,108650.0,8.61,8.62,8.6,8.6,108650.0
2015-10-08 15:15:00,8.61,8.61,8.6,8.6,101725.0,8.61,8.61,8.6,8.6,101725.0
2015-10-08 15:20:00,8.6,8.61,8.58,8.59,86700.0,8.6,8.61,8.58,8.59,86700.0
2015-10-08 15:25:00,8.59,8.59,8.57,8.58,91445.0,8.59,8.59,8.57,8.58,91445.0
2015-10-08 15:30:00,8.58,8.58,8.57,8.57,94860.0,8.58,8.58,8.57,8.57,94860.0
2015-10-08 15:35:00,8.57,8.58,8.54,8.55,130520.0,8.57,8.58,8.54,8.55,130520.0
2015-10-08 15:40:00,8.54,8.57,8.54,8.56,85240.0,8.54,8.57,8.54,8.56,85240.0
2015-10-08 15:45:00,8.56,8.57,8.56,8.57,319610.0,8.56,8.57,8.56,8.57,319610.0
2015-10-08 15:50:00,8.55,8.58,8.55,8.58,354945.0,8.55,8.58,8.55,8.58,354945.0
2015-10-08 15:55:00,8.58,8.58,8.56,8.56,521265.0,8.58,8.58,8.56,8.56,521265.0
2015-10-09 09:30:00,8.54,8.58,8.48,8.49,140230.0,8.54,8.58,8.48,8.49,140230.0
2015-10-09 09:35:00,8.49,8.59,8.49,8.59,161145.0,8.49,8.59,8.49,8.59,161145.0
2015-10-09 09:40:00,8.59,8.59,8.55,8.58,62500.0,8.59,8.59,8.55,8.58,62500.0
2015-10-09 09:45:00,8.58,8.62,8.58,8.6,125965.0,8.58,8.62,8.58,8.6,125965.0
2015-10-09 09:50:00,8.6,8.62,8.6,8.61,23150.0,8.6,8.62,8.6,8.61,23150.0
2015-10-09 09:55:00,8.61,8.61,8.58,8.61,63750.0,8.61,8.61,8.58,8.61,63750.0
2015-10-09 10:00:00,8.62,8.64,8.62,8.62,50980.0,8.62,8.64,8.62,8.62,50980.0
2015-10-09 10:05:00,8.61,8.62,8.58,8.6,66675.0,8.61,8.62,8.58,8.6,66675.0
2015-10-09 10:10:00,8.59,8.61,8.58,8.59,62415.0,8.59,8.61,8.58,8.59,62415.0
2015-10-09 10:15:00,8.6,8.61,8.59,8.6,84590.0,8.6,8.61,8.59,8.6,84590.0
2015-10-09 10:20:00,8.6,8.61,8.59,8.6,100250.0,8.6,8.61,8.59,8.6,100250.0
2015-10-09 10:25:00,8.6,8.6,8.59,8.59,135600.0,8.6,8.6,8.59,8.59,135600.0
2015-10-09 10:30:00,8.58,8.6,8.58,8.58,149885.0,8.58,8.6,8.58,8.58,149885.0
2015-10-09 10:35:00,8.59,8.6,8.59,8.6,50500.0,8.59,8.6,8.59,8.6,50500.0
2015-10-09 10:40:00,8.6,8.6,8.59,8.6,53995.0,8.6,8.6,8.59,8.6,53995.0
2015-10-09 10:45:00,8.6,8.6,8.57,8.57,113395.0,8.6,8.6,8.57,8.57,113395.0
2015-10-09 10:50:00,8.57,8.58,8.56,8.57,42095.0,8.57,8.58,8.56,8.57,42095.0
2015-10-09 10:55:00,8.57,8.59,8.57,8.59,113000.0,8.57,8.59,8.57,8.59,113000.0
2015-10-09 11:00:00,8.59,8.59,8.57,8.58,37970.0,8.59,8.59,8.57,8.58,37970.0
2015-10-09 11:05:00,8.57,8.57,8.56,8.57,27250.0,8.57,8.57,8.56,8.57,27250.0
2015-10-09 11:10:00,8.57,8.58,8.56,8.57,55700.0,8.57,8.58,8.56,8.57,55700.0
2015-10-09 11:15:00,8.57,8.58,8.57,8.58,37585.0,8.57,8.58,8.57,8.58,37585.0
2015-10-09 11:20:00,8.58,8.58,8.57,8.58,57750.0,8.58,8.58,8.57,8.58,57750.0
2015-10-09 11:25:00,8.57,8.58,8.57,8.57,20750.0,8.57,8.58,8.57,8.57,20750.0
2015-10-09 11:30:00,8.57,8.58,8.55,8.56,33560.0,8.57,8.58,8.55,8.56,33560.0
2015-10-09 11:35:00,8.55,8.55,8.54,8.55,33840.0,8.55,8.55,8.54,8.55,33840.0
2015-10-09 11:40:00,8.55,8.55,8.53,8.53,35845.0,8.55,8.55,8.53,8.53,35845.0
2015-10-09 11:45:00,8.53,8.55,8.53,8.54,37500.0,8.53,8.55,8.53,8.54,37500.0
2015-10-09 11:50:00,8.54,8.55,8.54,8.54,38920.0,8.54,8.55,8.54,8.54,38920.0
2015-10-09 11:55:00,8.54,8.56,8.54,8.55,39175.0,8.54,8.56,8.54,8.55,39175.0
2015-10-09 12:00:00,8.56,8.58,8.56,8.56,36150.0,8.56,8.58,8.56,8.56,36150.0
2015-10-09 12:05:00,8.56,8.56,8.54,8.54,34520.0,8.56,8.56,8.54,8.54,34520.0
2015-10-09 12:10:00,8.54,8.56,8.54,8.55,27500.0,8.54,8.56,8.54,8.55,27500.0
2015-10-09 12:15:00,8.55,8.55,8.52,8.53,30045.0,8.55,8.55,8.52,8.53,30045.0
2015-10-09 12:20:00,8.53,8.54,8.52,8.53,32285.0,8.53,8.54,8.52,8.53,32285.0
2015-10-09 12:25:00,8.53,8.54,8.52,8.53,28700.0,8.53,8.54,8.52,8.53,28700.0
2015-10-09 12:30:00,8.53,8.53,8.52,8.53,33000.0,8.53,8.53,8.52,8.53,33000.0
2015-10-09 12:35:00,8.52,8.54,8.52,8.53,27750.0,8.52,8.54,8.52,8.53,27750.0
2015-10-09 12:40:00,8.53,8.53,8.52,8.52,25485.0,8.53,8.53,8.52,8.52,25485.0
2015-10-09 12:45:00,8.52,8.54,8.52,8.54,34000.0,8.52,8.54,8.52,8.54,34000.0
2015-10-09 12:50:00,8.54,8.55,8.54,8.54,20215.0,8.54,8.55,8.54,8.54,20215.0
2015-10-09 12:55:00,8.54,8.56,8.54,8.55,29885.0,8.54,8.56,8.54,8.55,29885.0
2015-10-09 13:00:00,8.55,8.56,8.55,8.55,19695.0,8.55,8.56,8.55,8.55,19695.0
2015-10-09 13:05:00,8.55,8.55,8.53,8.53,39005.0,8.55,8.55,8.53,8.53,39005.0
2015-10-09 13:10:00,8.53,8.53,8.52,8.52,21320.0,8.53,8.53,8.52,8.52,21320.0
2015-10-09 13:15:00,8.52,8.52,8.51,8.52,19000.0,8.52,8.52,8.51,8.52,19000.0
2015-10-09 13:20:00,8.52,8.53,8.51,8.52,30025.0,8.52,8.53,8.51,8.52,30025.0
2015-10-09 13:25:00,8.52,8.52,8.51,8.51,26000.0,8.52,8.52,8.51,8.51,26000.0
2015-10-09 13:30:00,8.51,8.52,8.51,8.51,31000.0,8.51,8.52,8.51,8.51,31000.0
2015-10-09 13:35:00,8.51,8.53,8.51,8.53,32500.0,8.51,8.53,8.51,8.53,32500.0
2015-10-09 13:40:00,8.52,8.53,8.51,8.52,45125.0,8.52,8.53,8.51,8.52,45125.0
2015-10-09 13:45:00,8.52,8.53,8.52,8.53,20500.0,8.52,8.53,8.52,8.53,20500.0
2015-10-09 13:50:00,8.52,8.52,8.51,8.52,27260.0,8.52,8.52,8.51,8.52,27260.0
2015-10-09 13:55:00,8.51,8.53,8.51,8.52,29500.0,8.51,8.53,8.51,8.52,29500.0
2015-10-09 14:00:00,8.52,8.53,8.52,8.53,41485.0,8.52,8.53,8.52,8.53,41485.0
2015-10-09 14:05:00,8.53,8.55,8.53,8.55,40000.0,8.53,8.55,8.53,8.55,40000.0
2015-10-09 14:10:00,8.55,8.55,8.55,8.55,21935.0,8.55,8.55,8.55,8.55,21935.0
2015-10-09 14:15:00,8.55,8.55,8.54,8.54,35500.0,8.55,8.55,8.54,8.54,35500.0
2015-10-09 14:20:00,8.54,8.55,8.53,8.55,147680.0,8.54,8.55,8.53,8.55,147680.0
2015-10-09 14:25:00,8.55,8.57,8.55,8.57,25245.0,8.55,8.57,8.55,8.57,25245.0
2015-10-09 14:30:00,8.57,8.57,8.56,8.56,49100.0,8.57,8.57,8.56,8.56,49100.0
2015-10-09 14:35:00,8.56,8.57,8.56,8.57,64840.0,8.56,8.57,8.56,8.57,64840.0
2015-10-09 14:40:00,8.57,8.58,8.57,8.58,52255.0,8.57,8.58,8.57,8.58,52255.0
2015-10-09 14:45:00,8.58,8.59,8.58,8.58,39535.0,8.58,8.59,8.58,8.58,39535.0
2015-10-09 14:50:00,8.58,8.59,8.58,8.59,20000.0,8.58,8.59,8.58,8.59,20000.0
2015-10-09 14:55:00,8.59,8.6,8.59,8.6,35120.0,8.59,8.6,8.59,8.6,35120.0
2015-10-09 15:00:00,8.59,8.6,8.58,8.6,83200.0,8.59,8.6,8.58,8.6,83200.0
2015-10-09 15:05:00,8.6,8.61,8.6,8.61,59875.0,8.6,8.61,8.6,8.61,59875.0
2015-10-09 15:10:00,8.61,8.61,8.59,8.6,44270.0,8.61,8.61,8.59,8.6,44270.0
2015-10-09 15:15:00,8.6,8.6,8.59,8.59,61030.0,8.6,8.6,8.59,8.59,61030.0
2015-10-09 15:20:00,8.59,8.6,8.59,8.6,53065.0,8.59,8.6,8.59,8.6,53065.0
2015-10-09 15:25:00,8.6,8.6,8.59,8.6,53510.0,8.6,8.6,8.59,8.6,53510.0
2015-10-09 15:30:00,8.6,8.61,8.6,8.6,51150.0,8.6,8.61,8.6,8.6,51150.0
2015-10-09 15:35:00,8.6,8.61,8.6,8.6,82580.0,8.6,8.61,8.6,8.6,82580.0
2015-10-09 15:40:00,8.6,8.61,8.6,8.61,58255.0,8.6,8.61,8.6,8.61,58255.0
2015-10-09 15:45:00,8.61,8.61,8.61,8.61,86080.0,8.61,8.61,8.61,8.61,86080.0
2015-10-09 15:50:00,8.61,8.61,8.59,8.59,293595.0,8.61,8.61,8.59,8.59,293595.0
2015-10-09 15:55:00,8.59,8.61,8.59,8.6,380920.0,8.59,8.61,8.59,8.6,380920.0
2015-10-12 09:30:00,8.61,8.63,8.59,8.63,53945.0,8.61,8.63,8.59,8.63,53945.0
2015-10-12 09:35:00,8.6,8.63,8.54,8.56,180835.0,8.6,8.63,8.54,8.56,180835.0
2015-10-12 09:40:00,8.56,8.61,8.53,8.54,186155.0,8.56,8.61,8.53,8.54,186155.0
2015-10-12 09:45:00,8.56,8.61,8.55,8.59,19660.0,8.56,8.61,8.55,8.59,19660.0
2015-10-12 09:50:00,8.6,8.61,8.56,8.59,101555.0,8.6,8.61,8.56,8.59,101555.0
2015-10-12 09:55:00,8.58,8.6,8.57,8.6,132475.0,8.58,8.6,8.57,8.6,132475.0
2015-10-12 10:00:00,8.6,8.61,8.58,8.6,13075.0,8.6,8.61,8.58,8.6,13075.0
2015-10-12 10:05:00,8.6,8.6,8.59,8.59,38000.0,8.6,8.6,8.59,8.59,38000.0
2015-10-12 10:10:00,8.58,8.6,8.57,8.58,71925.0,8.58,8.6,8.57,8.58,71925.0
2015-10-12 10:15:00,8.58,8.58,8.57,8.58,15950.0,8.58,8.58,8.57,8.58,15950.0
2015-10-12 10:20:00,8.57,8.58,8.57,8.58,45500.0,8.57,8.58,8.57,8.58,45500.0
2015-10-12 10:25:00,8.57,8.58,8.57,8.57,67985.0,8.57,8.58,8.57,8.57,67985.0
2015-10-12 10:30:00,8.57,8.58,8.56,8.57,63000.0,8.57,8.58,8.56,8.57,63000.0
2015-10-12 10:35:00,8.56,8.57,8.55,8.55,34155.0,8.56,8.57,8.55,8.55,34155.0
2015-10-12 10:40:00,8.55,8.56,8.53,8.55,215560.0,8.55,8.56,8.53,8.55,215560.0
2015-10-12 10:45:00,8.55,8.57,8.55,8.57,18050.0,8.55,8.57,8.55,8.57,18050.0
2015-10-12 10:50:00,8.57,8.59,8.57,8.57,53000.0,8.57,8.59,8.57,8.57,53000.0
2015-10-12 10:55:00,8.58,8.58,8.57,8.57,39870.0,8.58,8.58,8.57,8.57,39870.0
2015-10-12 11:00:00,8.57,8.61,8.57,8.61,38395.0,8.57,8.61,8.57,8.61,38395.0
2015-10-12 11:05:00,8.61,8.62,8.6,8.62,24980.0,8.61,8.62,8.6,8.62,24980.0
2015-10-12 11:10:00,8.62,8.62,8.61,8.61,24780.0,8.62,8.62,8.61,8.61,24780.0
2015-10-12 11:15:00,8.61,8.61,8.59,8.59,15500.0,8.61,8.61,8.59,8.59,15500.0
2015-10-12 11:20:00,8.59,8.6,8.58,8.58,36855.0,8.59,8.6,8.58,8.58,36855.0
2015-10-12 11:25:00,8.58,8.58,8.57,8.57,11250.0,8.58,8.58,8.57,8.57,11250.0
2015-10-12 11:30:00,8.58,8.58,8.56,8.56,14750.0,8.58,8.58,8.56,8.56,14750.0
2015-10-12 11:35:00,8.56,8.57,8.56,8.56,78955.0,8.56,8.57,8.56,8.56,78955.0
2015-10-12 11:40:00,8.56,8.58,8.55,8.58,65605.0,8.56,8.58,8.55,8.58,65605.0
2015-10-12 11:45:00,8.57,8.57,8.57,8.57,5500.0,8.57,8.57,8.57,8.57,5500.0
2015-10-12 11:50:00,8.57,8.57,8.57,8.57,22000.0,8.57,8.57,8.57,8.57,22000.0
2015-10-12 11:55:00,8.57,8.58,8.56,8.57,30850.0,8.57,8.58,8.56,8.57,30850.0
2015-10-12 12:00:00,8.57,8.58,8.57,8.58,16910.0,8.57,8.58,8.57,8.58,16910.0
2015-10-12 12:05:00,8.58,8.58,8.57,8.58,30280.0,8.58,8.58,8.57,8.58,30280.0
2015-10-12 12:10:00,8.57,8.58,8.57,8.57,43165.0,8.57,8.58,8.57,8.57,43165.0
2015-10-12 12:15:00,8.58,8.58,8.57,8.57,16500.0,8.58,8.58,8.57,8.57,16500.0
2015-10-12 12:20:00,8.58,8.58,8.56,8.56,51665.0,8.58,8.58,8.56,8.56,51665.0
2015-10-12 12:25:00,8.56,8.57,8.56,8.57,6615.0,8.56,8.57,8.56,8.57,6615.0
2015-10-12 12:30:00,8.57,8.57,8.56,8.56,23500.0,8.57,8.57,8.56,8.56,23500.0
2015-10-12 12:35:00,8.56,8.56,8.56,8.56,7090.0,8.56,8.56,8.56,8.56,7090.0
2015-10-12 12:40:00,8.56,8.56,8.55,8.55,34150.0,8.56,8.56,8.55,8.55,34150.0
2015-10-12 12:45:00,8.56,8.57,8.56,8.56,15500.0,8.56,8.57,8.56,8.56,15500.0
2015-10-12 12:50:00,8.56,8.57,8.56,8.56,53550.0,8.56,8.57,8.56,8.56,53550.0
2015-10-12 12:55:00,8.56,8.56,8.55,8.55,87220.0,8.56,8.56,8.55,8.55,87220.0
2015-10-12 13:00:00,8.56,8.56,8.54,8.54,146000.0,8.56,8.56,8.54,8.54,146000.0
2015-10-12 13:05:00,8.54,8.54,8.52,8.53,33500.0,8.54,8.54,8.52,8.53,33500.0
2015-10-12 13:10:00,8.53,8.54,8.52,8.52,28500.0,8.53,8.54,8.52,8.52,28500.0
2015-10-12 13:15:00,8.53,8.53,8.52,8.53,68220.0,8.53,8.53,8.52,8.53,68220.0
2015-10-12 13:20:00,8.54,8.55,8.54,8.55,20200.0,8.54,8.55,8.54,8.55,20200.0
2015-10-12 13:25:00,8.55,8.56,8.54,8.54,23590.0,8.55,8.56,8.54,8.54,23590.0
2015-10-12 13:30:00,8.54,8.55,8.53,8.54,27320.0,8.54,8.55,8.53,8.54,27320.0
2015-10-12 13:35:00,8.54,8.54,8.53,8.54,50500.0,8.54,8.54,8.53,8.54,50500.0
2015-10-12 13:40:00,8.54,8.54,8.53,8.53,21965.0,8.54,8.54,8.53,8.53,21965.0
2015-10-12 13:45:00,8.53,8.53,8.53,8.53,21225.0,8.53,8.53,8.53,8.53,21225.0
2015-10-12 13:50:00,8.53,8.53,8.51,8.52,24750.0,8.53,8.53,8.51,8.52,24750.0
2015-10-12 13:55:00,8.52,8.52,8.52,8.52,55500.0,8.52,8.52,8.52,8.52,55500.0
2015-10-12 14:00:00,8.52,8.52,8.52,8.52,40505.0,8.52,8.52,8.52,8.52,40505.0
2015-10-12 14:05:00,8.52,8.54,8.52,8.53,38850.0,8.52,8.54,8.52,8.53,38850.0
2015-10-12 14:10:00,8.53,8.53,8.52,8.52,47965.0,8.53,8.53,8.52,8.52,47965.0
2015-10-12 14:15:00,8.52,8.53,8.51,8.51,26000.0,8.52,8.53,8.51,8.51,26000.0
2015-10-12 14:20:00,8.51,8.52,8.51,8.52,41750.0,8.51,8.52,8.51,8.52,41750.0
2015-10-12 14:25:00,8.52,8.54,8.52,8.53,47570.0,8.52,8.54,8.52,8.53,47570.0
2015-10-12 14:30:00,8.53,8.54,8.53,8.54,21980.0,8.53,8.54,8.53,8.54,21980.0
2015-10-12 14:35:00,8.54,8.55,8.54,8.55,25685.0,8.54,8.55,8.54,8.55,25685.0
2015-10-12 14:40:00,8.55,8.55,8.54,8.54,29050.0,8.55,8.55,8.54,8.54,29050.0
2015-10-12 14:45:00,8.54,8.55,8.54,8.55,32490.0,8.54,8.55,8.54,8.55,32490.0
2015-10-12 14:50:00,8.56,8.57,8.56,8.57,12315.0,8.56,8.57,8.56,8.57,12315.0
2015-10-12 14:55:00,8.57,8.58,8.57,8.57,33155.0,8.57,8.58,8.57,8.57,33155.0
2015-10-12 15:00:00,8.56,8.57,8.56,8.56,31545.0,8.56,8.57,8.56,8.56,31545.0
2015-10-12 15:05:00,8.56,8.56,8.55,8.56,60635.0,8.56,8.56,8.55,8.56,60635.0
2015-10-12 15:10:00,8.56,8.57,8.56,8.57,71720.0,8.56,8.57,8.56,8.57,71720.0
2015-10-12 15:15:00,8.57,8.58,8.57,8.58,27290.0,8.57,8.58,8.57,8.58,27290.0
2015-10-12 15:20:00,8.58,8.58,8.57,8.58,45675.0,8.58,8.58,8.57,8.58,45675.0
2015-10-12 15:25:00,8.58,8.59,8.58,8.59,46190.0,8.58,8.59,8.58,8.59,46190.0
2015-10-12 15:30:00,8.59,8.59,8.58,8.58,34270.0,8.59,8.59,8.58,8.58,34270.0
2015-10-12 15:35:00,8.59,8.59,8.58,8.59,103750.0,8.59,8.59,8.58,8.59,103750.0
2015-10-12 15:40:00,8.59,8.59,8.58,8.58,80340.0,8.59,8.59,8.58,8.58,80340.0
2015-10-12 15:45:00,8.58,8.59,8.57,8.58,90035.0,8.58,8.59,8.57,8.58,90035.0
2015-10-12 15:50:00,8.58,8.58,8.55,8.55,237655.0,8.58,8.58,8.55,8.55,237655.0
2015-10-12 15:55:00,8.55,8.57,8.55,8.56,305665.0,8.55,8.57,8.55,8.56,305665.0
2015-10-13 09:30:00,8.51,8.55,8.5,8.53,101960.0,8.51,8.55,8.5,8.53,101960.0
2015-10-13 09:35:00,8.52,8.55,8.52,8.53,19500.0,8.52,8.55,8.52,8.53,19500.0
2015-10-13 09:40:00,8.53,8.58,8.53,8.56,81065.0,8.53,8.58,8.53,8.56,81065.0
2015-10-13 09:45:00,8.56,8.56,8.53,8.53,82580.0,8.56,8.56,8.53,8.53,82580.0
2015-10-13 09:50:00,8.54,8.57,8.54,8.56,15500.0,8.54,8.57,8.54,8.56,15500.0
2015-10-13 09:55:00,8.55,8.56,8.54,8.55,15285.0,8.55,8.56,8.54,8.55,15285.0
2015-10-13 10:00:00,8.56,8.56,8.52,8.56,49645.0,8.56,8.56,8.52,8.56,49645.0
2015-10-13 10:05:00,8.56,8.57,8.55,8.56,57105.0,8.56,8.57,8.55,8.56,57105.0
2015-10-13 10:10:00,8.56,8.57,8.55,8.57,28830.0,8.56,8.57,8.55,8.57,28830.0
2015-10-13 10:15:00,8.57,8.58,8.56,8.57,31390.0,8.57,8.58,8.56,8.57,31390.0
2015-10-13 10:20:00,8.58,8.6,8.58,8.59,18450.0,8.58,8.6,8.58,8.59,18450.0
2015-10-13 10:25:00,8.6,8.61,8.59,8.6,21000.0,8.6,8.61,8.59,8.6,21000.0
2015-10-13 10:30:00,8.6,8.61,8.6,8.6,21400.0,8.6,8.61,8.6,8.6,21400.0
2015-10-13 10:35:00,8.6,8.62,8.6,8.6,33000.0,8.6,8.62,8.6,8.6,33000.0
2015-10-13 10:40:00,8.6,8.61,8.59,8.6,41375.0,8.6,8.61,8.59,8.6,41375.0
2015-10-13 10:45:00,8.6,8.61,8.59,8.59,27110.0,8.6,8.61,8.59,8.59,27110.0
2015-10-13 10:50:00,8.58,8.6,8.58,8.6,24650.0,8.58,8.6,8.58,8.6,24650.0
2015-10-13 10:55:00,8.6,8.63,8.6,8.63,33725.0,8.6,8.63,8.6,8.63,33725.0
2015-10-13 11:00:00,8.63,8.63,8.61,8.61,23930.0,8.63,8.63,8.61,8.61,23930.0
2015-10-13 11:05:00,8.61,8.62,8.6,8.62,37000.0,8.61,8.62,8.6,8.62,37000.0
2015-10-13 11:10:00,8.62,8.62,8.6,8.6,34710.0,8.62,8.62,8.6,8.6,34710.0
2015-10-13 11:15:00,8.61,8.62,8.6,8.61,28390.0,8.61,8.62,8.6,8.61,28390.0
2015-10-13 11:20:00,8.61,8.62,8.6,8.61,20000.0,8.61,8.62,8.6,8.61,20000.0
2015-10-13 11:25:00,8.6,8.6,8.58,8.58,36250.0,8.6,8.6,8.58,8.58,36250.0
2015-10-13 11:30:00,8.58,8.59,8.57,8.58,34000.0,8.58,8.59,8.57,8.58,34000.0
2015-10-13 11:35:00,8.57,8.57,8.56,8.57,24975.0,8.57,8.57,8.56,8.57,24975.0
2015-10-13 11:40:00,8.58,8.58,8.55,8.56,54150.0,8.58,8.58,8.55,8.56,54150.0
2015-10-13 11:45:00,8.56,8.57,8.55,8.55,41500.0,8.56,8.57,8.55,8.55,41500.0
2015-10-13 11:50:00,8.55,8.55,8.51,8.51,397270.0,8.55,8.55,8.51,8.51,397270.0
2015-10-13 11:55:00,8.51,8.53,8.51,8.53,116075.0,8.51,8.53,8.51,8.53,116075.0
2015-10-13 12:00:00,8.53,8.54,8.53,8.54,21750.0,8.53,8.54,8.53,8.54,21750.0
2015-10-13 12:05:00,8.54,8.54,8.53,8.54,13000.0,8.54,8.54,8.53,8.54,13000.0
2015-10-13 12:10:00,8.54,8.54,8.53,8.53,33980.0,8.54,8.54,8.53,8.53,33980.0
2015-10-13 12:15:00,8.53,8.54,8.53,8.54,18190.0,8.53,8.54,8.53,8.54,18190.0
2015-10-13 12:20:00,8.54,8.54,8.52,8.52,43385.0,8.54,8.54,8.52,8.52,43385.0
2015-10-13 12:25:00,8.52,8.52,8.5,8.51,56455.0,8.52,8.52,8.5,8.51,56455.0
2015-10-13 12:30:00,8.51,8.52,8.5,8.51,34310.0,8.51,8.52,8.5,8.51,34310.0
2015-10-13 12:35:00,8.51,8.52,8.51,8.52,12025.0,8.51,8.52,8.51,8.52,12025.0
2015-10-13 12:40:00,8.51,8.53,8.51,8.51,23915.0,8.51,8.53,8.51,8.51,23915.0
2015-10-13 12:45:00,8.52,8.52,8.5,8.5,84285.0,8.52,8.52,8.5,8.5,84285.0
2015-10-13 12:50:00,8.49,8.49,8.47,8.48,50110.0,8.49,8.49,8.47,8.48,50110.0
2015-10-13 12:55:00,8.48,8.48,8.45,8.45,52405.0,8.48,8.48,8.45,8.45,52405.0
2015-10-13 13:00:00,8.45,8.46,8.44,8.46,39530.0,8.45,8.46,8.44,8.46,39530.0
2015-10-13 13:05:00,8.45,8.46,8.44,8.44,39270.0,8.45,8.46,8.44,8.44,39270.0
2015-10-13 13:10:00,8.44,8.45,8.44,8.45,18190.0,8.44,8.45,8.44,8.45,18190.0
2015-10-13 13:15:00,8.45,8.46,8.45,8.46,41220.0,8.45,8.46,8.45,8.46,41220.0
2015-10-13 13:20:00,8.47,8.47,8.44,8.44,38000.0,8.47,8.47,8.44,8.44,38000.0
2015-10-13 13:25:00,8.44,8.45,8.43,8.45,26500.0,8.44,8.45,8.43,8.45,26500.0
2015-10-13 13:30:00,8.45,8.45,8.41,8.42,159420.0,8.45,8.45,8.41,8.42,159420.0
2015-10-13 13:35:00,8.42,8.42,8.4,8.41,88390.0,8.42,8.42,8.4,8.41,88390.0
2015-10-13 13:40:00,8.41,8.43,8.41,8.42,35625.0,8.41,8.43,8.41,8.42,35625.0
2015-10-13 13:45:00,8.42,8.43,8.42,8.42,11610.0,8.42,8.43,8.42,8.42,11610.0
2015-10-13 13:50:00,8.42,8.45,8.42,8.45,144520.0,8.42,8.45,8.42,8.45,144520.0
2015-10-13 13:55:00,8.45,8.45,8.44,8.44,46035.0,8.45,8.45,8.44,8.44,46035.0
2015-10-13 14:00:00,8.44,8.44,8.42,8.42,47250.0,8.44,8.44,8.42,8.42,47250.0
2015-10-13 14:05:00,8.42,8.42,8.41,8.41,48115.0,8.42,8.42,8.41,8.41,48115.0
2015-10-13 14:10:00,8.41,8.42,8.41,8.42,46600.0,8.41,8.42,8.41,8.42,46600.0
2015-10-13 14:15:00,8.42,8.43,8.42,8.42,22000.0,8.42,8.43,8.42,8.42,22000.0
2015-10-13 14:20:00,8.42,8.43,8.42,8.42,26500.0,8.42,8.43,8.42,8.42,26500.0
2015-10-13 14:25:00,8.42,8.42,8.41,8.42,30355.0,8.42,8.42,8.41,8.42,30355.0
2015-10-13 14:30:00,8.42,8.42,8.39,8.4,69815.0,8.42,8.42,8.39,8.4,69815.0
2015-10-13 14:35:00,8.4,8.4,8.36,8.37,241265.0,8.4,8.4,8.36,8.37,241265.0
2015-10-13 14:40:00,8.37,8.38,8.37,8.38,76750.0,8.37,8.38,8.37,8.38,76750.0
2015-10-13 14:45:00,8.38,8.39,8.38,8.39,49780.0,8.38,8.39,8.38,8.39,49780.0
2015-10-13 14:50:00,8.39,8.39,8.38,8.38,40480.0,8.39,8.39,8.38,8.38,40480.0
2015-10-13 14:55:00,8.39,8.4,8.38,8.4,36645.0,8.39,8.4,8.38,8.4,36645.0
2015-10-13 15:00:00,8.4,8.4,8.38,8.39,49850.0,8.4,8.4,8.38,8.39,49850.0
2015-10-13 15:05:00,8.39,8.39,8.38,8.39,46000.0,8.39,8.39,8.38,8.39,46000.0
2015-10-13 15:10:00,8.39,8.39,8.37,8.37,94405.0,8.39,8.39,8.37,8.37,94405.0
2015-10-13 15:15:00,8.37,8.37,8.34,8.34,171715.0,8.37,8.37,8.34,8.34,171715.0
2015-10-13 15:20:00,8.34,8.35,8.34,8.35,90795.0,8.34,8.35,8.34,8.35,90795.0
2015-10-13 15:25:00,8.35,8.36,8.33,8.35,95710.0,8.35,8.36,8.33,8.35,95710.0
2015-10-13 15:30:00,8.35,8.36,8.34,8.34,118505.0,8.35,8.36,8.34,8.34,118505.0
2015-10-13 15:35:00,8.34,8.34,8.33,8.34,91060.0,8.34,8.34,8.33,8.34,91060.0
2015-10-13 15:40:00,8.34,8.34,8.32,8.33,222525.0,8.34,8.34,8.32,8.33,222525.0
2015-10-13 15:45:00,8.33,8.34,8.33,8.34,225945.0,8.33,8.34,8.33,8.34,225945.0
2015-10-13 15:50:00,8.33,8.34,8.32,8.32,386700.0,8.33,8.34,8.32,8.32,386700.0
2015-10-13 15:55:00,8.32,8.33,8.32,8.32,731395.0,8.32,8.33,8.32,8.32,731395.0
2015-10-14 09:30:00,8.31,8.31,8.26,8.27,108540.0,8.31,8.31,8.26,8.27,108540.0
2015-10-14 09:35:00,8.31,8.37,8.28,8.37,71160.0,8.31,8.37,8.28,8.37,71160.0
2015-10-14 09:40:00,8.38,8.4,8.35,8.39,122145.0,8.38,8.4,8.35,8.39,122145.0
2015-10-14 09:45:00,8.39,8.4,8.37,8.38,21250.0,8.39,8.4,8.37,8.38,21250.0
2015-10-14 09:50:00,8.38,8.39,8.37,8.39,46145.0,8.38,8.39,8.37,8.39,46145.0
2015-10-14 09:55:00,8.39,8.39,8.37,8.39,41250.0,8.39,8.39,8.37,8.39,41250.0
2015-10-14 10:00:00,8.38,8.38,8.36,8.37,53785.0,8.38,8.38,8.36,8.37,53785.0
2015-10-14 10:05:00,8.37,8.38,8.34,8.34,36995.0,8.37,8.38,8.34,8.34,36995.0
2015-10-14 10:10:00,8.35,8.36,8.31,8.31,152750.0,8.35,8.36,8.31,8.31,152750.0
2015-10-14 10:15:00,8.31,8.31,8.29,8.3,45975.0,8.31,8.31,8.29,8.3,45975.0
2015-10-14 10:20:00,8.3,8.3,8.21,8.23,119545.0,8.3,8.3,8.21,8.23,119545.0
2015-10-14 10:25:00,8.23,8.26,8.21,8.25,115360.0,8.23,8.26,8.21,8.25,115360.0
2015-10-14 10:30:00,8.26,8.28,8.24,8.28,83850.0,8.26,8.28,8.24,8.28,83850.0
2015-10-14 10:35:00,8.28,8.29,8.26,8.27,48510.0,8.28,8.29,8.26,8.27,48510.0
2015-10-14 10:40:00,8.27,8.29,8.25,8.28,94750.0,8.27,8.29,8.25,8.28,94750.0
2015-10-14 10:45:00,8.27,8.28,8.24,8.24,115090.0,8.27,8.28,8.24,8.24,115090.0
2015-10-14 10:50:00,8.24,8.27,8.24,8.26,33000.0,8.24,8.27,8.24,8.26,33000.0
2015-10-14 10:55:00,8.26,8.26,8.23,8.25,57125.0,8.26,8.26,8.23,8.25,57125.0
2015-10-14 11:00:00,8.25,8.29,8.24,8.29,69355.0,8.25,8.29,8.24,8.29,69355.0
2015-10-14 11:05:00,8.29,8.3,8.26,8.27,43230.0,8.29,8.3,8.26,8.27,43230.0
2015-10-14 11:10:00,8.27,8.28,8.25,8.25,76300.0,8.27,8.28,8.25,8.25,76300.0
2015-10-14 11:15:00,8.26,8.3,8.26,8.29,74850.0,8.26,8.3,8.26,8.29,74850.0
2015-10-14 11:20:00,8.29,8.29,8.27,8.29,196435.0,8.29,8.29,8.27,8.29,196435.0
2015-10-14 11:25:00,8.29,8.31,8.28,8.31,72395.0,8.29,8.31,8.28,8.31,72395.0
2015-10-14 11:30:00,8.31,8.32,8.31,8.31,76170.0,8.31,8.32,8.31,8.31,76170.0
2015-10-14 11:35:00,8.31,8.34,8.31,8.34,63800.0,8.31,8.34,8.31,8.34,63800.0
2015-10-14 11:40:00,8.34,8.35,8.33,8.34,36430.0,8.34,8.35,8.33,8.34,36430.0
2015-10-14 11:45:00,8.33,8.33,8.31,8.31,37175.0,8.33,8.33,8.31,8.31,37175.0
2015-10-14 11:50:00,8.31,8.34,8.31,8.34,32500.0,8.31,8.34,8.31,8.34,32500.0
2015-10-14 11:55:00,8.34,8.34,8.31,8.34,87670.0,8.34,8.34,8.31,8.34,87670.0
2015-10-14 12:00:00,8.35,8.35,8.33,8.33,58100.0,8.35,8.35,8.33,8.33,58100.0
2015-10-14 12:05:00,8.33,8.34,8.32,8.33,24305.0,8.33,8.34,8.32,8.33,24305.0
2015-10-14 12:10:00,8.33,8.34,8.32,8.33,62120.0,8.33,8.34,8.32,8.33,62120.0
2015-10-14 12:15:00,8.33,8.35,8.33,8.34,25000.0,8.33,8.35,8.33,8.34,25000.0
2015-10-14 12:20:00,8.35,8.38,8.35,8.38,29700.0,8.35,8.38,8.35,8.38,29700.0
2015-10-14 12:25:00,8.38,8.39,8.38,8.38,40760.0,8.38,8.39,8.38,8.38,40760.0
2015-10-14 12:30:00,8.38,8.39,8.38,8.39,24500.0,8.38,8.39,8.38,8.39,24500.0
2015-10-14 12:35:00,8.39,8.39,8.38,8.39,23440.0,8.39,8.39,8.38,8.39,23440.0
2015-10-14 12:40:00,8.4,8.41,8.39,8.41,82045.0,8.4,8.41,8.39,8.41,82045.0
2015-10-14 12:45:00,8.41,8.44,8.4,8.43,107310.0,8.41,8.44,8.4,8.43,107310.0
2015-10-14 12:50:00,8.43,8.46,8.43,8.45,70445.0,8.43,8.46,8.43,8.45,70445.0
2015-10-14 12:55:00,8.45,8.46,8.45,8.45,82935.0,8.45,8.46,8.45,8.45,82935.0
2015-10-14 13:00:00,8.46,8.46,8.44,8.44,72330.0,8.46,8.46,8.44,8.44,72330.0
2015-10-14 13:05:00,8.44,8.45,8.43,8.43,37660.0,8.44,8.45,8.43,8.43,37660.0
2015-10-14 13:10:00,8.43,8.46,8.43,8.46,36825.0,8.43,8.46,8.43,8.46,36825.0
2015-10-14 13:15:00,8.46,8.46,8.43,8.44,42315.0,8.46,8.46,8.43,8.44,42315.0
2015-10-14 13:20:00,8.44,8.44,8.42,8.43,37690.0,8.44,8.44,8.42,8.43,37690.0
2015-10-14 13:25:00,8.43,8.44,8.42,8.44,34995.0,8.43,8.44,8.42,8.44,34995.0
2015-10-14 13:30:00,8.44,8.44,8.42,8.44,43640.0,8.44,8.44,8.42,8.44,43640.0
2015-10-14 13:35:00,8.44,8.44,8.43,8.43,29855.0,8.44,8.44,8.43,8.43,29855.0
2015-10-14 13:40:00,8.44,8.44,8.42,8.43,43260.0,8.44,8.44,8.42,8.43,43260.0
2015-10-14 13:45:00,8.43,8.45,8.43,8.44,47265.0,8.43,8.45,8.43,8.44,47265.0
2015-10-14 13:50:00,8.45,8.45,8.42,8.43,69750.0,8.45,8.45,8.42,8.43,69750.0
2015-10-14 13:55:00,8.42,8.43,8.42,8.43,30000.0,8.42,8.43,8.42,8.43,30000.0
2015-10-14 14:00:00,8.42,8.45,8.42,8.42,59430.0,8.42,8.45,8.42,8.42,59430.0
2015-10-14 14:05:00,8.42,8.42,8.4,8.4,34975.0,8.42,8.42,8.4,8.4,34975.0
2015-10-14 14:10:00,8.4,8.43,8.4,8.43,47295.0,8.4,8.43,8.4,8.43,47295.0
2015-10-14 14:15:00,8.43,8.43,8.41,8.41,52935.0,8.43,8.43,8.41,8.41,52935.0
2015-10-14 14:20:00,8.41,8.43,8.41,8.43,48745.0,8.41,8.43,8.41,8.43,48745.0
2015-10-14 14:25:00,8.43,8.43,8.41,8.41,46635.0,8.43,8.43,8.41,8.41,46635.0
2015-10-14 14:30:00,8.41,8.42,8.4,8.41,35840.0,8.41,8.42,8.4,8.41,35840.0
2015-10-14 14:35:00,8.4,8.41,8.4,8.41,45060.0,8.4,8.41,8.4,8.41,45060.0
2015-10-14 14:40:00,8.41,8.42,8.41,8.41,46960.0,8.41,8.42,8.41,8.41,46960.0
2015-10-14 14:45:00,8.41,8.41,8.4,8.4,55015.0,8.41,8.41,8.4,8.4,55015.0
2015-10-14 14:50:00,8.41,8.41,8.39,8.39,45905.0,8.41,8.41,8.39,8.39,45905.0
2015-10-14 14:55:00,8.39,8.4,8.38,8.4,65775.0,8.39,8.4,8.38,8.4,65775.0
2015-10-14 15:00:00,8.4,8.41,8.39,8.41,81130.0,8.4,8.41,8.39,8.41,81130.0
2015-10-14 15:05:00,8.4,8.41,8.4,8.41,76005.0,8.4,8.41,8.4,8.41,76005.0
2015-10-14 15:10:00,8.41,8.41,8.39,8.4,63595.0,8.41,8.41,8.39,8.4,63595.0
2015-10-14 15:15:00,8.39,8.4,8.38,8.38,51000.0,8.39,8.4,8.38,8.38,51000.0
2015-10-14 15:20:00,8.37,8.39,8.37,8.38,86465.0,8.37,8.39,8.37,8.38,86465.0
2015-10-14 15:25:00,8.38,8.4,8.38,8.4,107600.0,8.38,8.4,8.38,8.4,107600.0
2015-10-14 15:30:00,8.41,8.41,8.4,8.41,101225.0,8.41,8.41,8.4,8.41,101225.0
2015-10-14 15:35:00,8.41,8.41,8.39,8.4,81400.0,8.41,8.41,8.39,8.4,81400.0
2015-10-14 15:40:00,8.4,8.41,8.39,8.4,91240.0,8.4,8.41,8.39,8.4,91240.0
2015-10-14 15:45:00,8.4,8.4,8.38,8.38,121705.0,8.4,8.4,8.38,8.38,121705.0
2015-10-14 15:50:00,8.37,8.38,8.36,8.36,327400.0,8.37,8.38,8.36,8.36,327400.0
2015-10-14 15:55:00,8.36,8.38,8.36,8.37,717540.0,8.36,8.38,8.36,8.37,717540.0
2015-10-15 09:30:00,8.38,8.46,8.38,8.41,83110.0,8.38,8.46,8.38,8.41,83110.0
2015-10-15 09:35:00,8.43,8.45,8.4,8.43,45395.0,8.43,8.45,8.4,8.43,45395.0
2015-10-15 09:40:00,8.44,8.47,8.44,8.47,59635.0,8.44,8.47,8.44,8.47,59635.0
2015-10-15 09:45:00,8.47,8.49,8.45,8.47,33250.0,8.47,8.49,8.45,8.47,33250.0
2015-10-15 09:50:00,8.46,8.48,8.46,8.47,35250.0,8.46,8.48,8.46,8.47,35250.0
2015-10-15 09:55:00,8.46,8.53,8.44,8.5,178150.0,8.46,8.53,8.44,8.5,178150.0
2015-10-15 10:00:00,8.5,8.52,8.47,8.48,154905.0,8.5,8.52,8.47,8.48,154905.0
2015-10-15 10:05:00,8.49,8.51,8.48,8.5,27660.0,8.49,8.51,8.48,8.5,27660.0
2015-10-15 10:10:00,8.51,8.54,8.5,8.53,39715.0,8.51,8.54,8.5,8.53,39715.0
2015-10-15 10:15:00,8.53,8.53,8.52,8.53,31500.0,8.53,8.53,8.52,8.53,31500.0
2015-10-15 10:20:00,8.53,8.54,8.52,8.52,77830.0,8.53,8.54,8.52,8.52,77830.0
2015-10-15 10:25:00,8.53,8.53,8.5,8.51,147270.0,8.53,8.53,8.5,8.51,147270.0
2015-10-15 10:30:00,8.51,8.54,8.5,8.54,202035.0,8.51,8.54,8.5,8.54,202035.0
2015-10-15 10:35:00,8.54,8.57,8.54,8.57,120500.0,8.54,8.57,8.54,8.57,120500.0
2015-10-15 10:40:00,8.56,8.57,8.55,8.55,95260.0,8.56,8.57,8.55,8.55,95260.0
2015-10-15 10:45:00,8.55,8.58,8.55,8.58,61560.0,8.55,8.58,8.55,8.58,61560.0
2015-10-15 10:50:00,8.58,8.6,8.58,8.59,71265.0,8.58,8.6,8.58,8.59,71265.0
2015-10-15 10:55:00,8.59,8.6,8.59,8.59,67950.0,8.59,8.6,8.59,8.59,67950.0
2015-10-15 11:00:00,8.59,8.61,8.59,8.61,77675.0,8.59,8.61,8.59,8.61,77675.0
2015-10-15 11:05:00,8.61,8.62,8.59,8.6,142255.0,8.61,8.62,8.59,8.6,142255.0
2015-10-15 11:10:00,8.6,8.61,8.59,8.6,129985.0,8.6,8.61,8.59,8.6,129985.0
2015-10-15 11:15:00,8.6,8.6,8.59,8.59,107225.0,8.6,8.6,8.59,8.59,107225.0
2015-10-15 11:20:00,8.59,8.61,8.59,8.61,88870.0,8.59,8.61,8.59,8.61,88870.0
2015-10-15 11:25:00,8.61,8.63,8.61,8.62,81375.0,8.61,8.63,8.61,8.62,81375.0
2015-10-15 11:30:00,8.62,8.62,8.59,8.6,78730.0,8.62,8.62,8.59,8.6,78730.0
2015-10-15 11:35:00,8.6,8.61,8.59,8.6,91970.0,8.6,8.61,8.59,8.6,91970.0
2015-10-15 11:40:00,8.6,8.6,8.58,8.58,62160.0,8.6,8.6,8.58,8.58,62160.0
2015-10-15 11:45:00,8.59,8.6,8.58,8.58,78870.0,8.59,8.6,8.58,8.58,78870.0
2015-10-15 11:50:00,8.58,8.58,8.57,8.57,84250.0,8.58,8.58,8.57,8.57,84250.0
2015-10-15 11:55:00,8.57,8.57,8.54,8.54,68750.0,8.57,8.57,8.54,8.54,68750.0
2015-10-15 12:00:00,8.54,8.55,8.53,8.55,46450.0,8.54,8.55,8.53,8.55,46450.0
2015-10-15 12:05:00,8.55,8.55,8.53,8.55,87095.0,8.55,8.55,8.53,8.55,87095.0
2015-10-15 12:10:00,8.55,8.57,8.55,8.56,45825.0,8.55,8.57,8.55,8.56,45825.0
2015-10-15 12:15:00,8.56,8.57,8.55,8.55,21190.0,8.56,8.57,8.55,8.55,21190.0
2015-10-15 12:20:00,8.55,8.56,8.54,8.56,40000.0,8.55,8.56,8.54,8.56,40000.0
2015-10-15 12:25:00,8.55,8.56,8.55,8.55,30700.0,8.55,8.56,8.55,8.55,30700.0
2015-10-15 12:30:00,8.56,8.57,8.56,8.57,40680.0,8.56,8.57,8.56,8.57,40680.0
2015-10-15 12:35:00,8.57,8.57,8.57,8.57,24000.0,8.57,8.57,8.57,8.57,24000.0
2015-10-15 12:40:00,8.57,8.57,8.55,8.57,37565.0,8.57,8.57,8.55,8.57,37565.0
2015-10-15 12:45:00,8.57,8.57,8.55,8.55,19495.0,8.57,8.57,8.55,8.55,19495.0
2015-10-15 12:50:00,8.55,8.55,8.54,8.54,17895.0,8.55,8.55,8.54,8.54,17895.0
2015-10-15 12:55:00,8.54,8.55,8.54,8.54,22620.0,8.54,8.55,8.54,8.54,22620.0
2015-10-15 13:00:00,8.54,8.55,8.53,8.55,17910.0,8.54,8.55,8.53,8.55,17910.0
2015-10-15 13:05:00,8.55,8.56,8.54,8.54,34990.0,8.55,8.56,8.54,8.54,34990.0
2015-10-15 13:10:00,8.55,8.55,8.52,8.52,56200.0,8.55,8.55,8.52,8.52,56200.0
2015-10-15 13:15:00,8.53,8.55,8.53,8.54,25500.0,8.53,8.55,8.53,8.54,25500.0
2015-10-15 13:20:00,8.54,8.55,8.54,8.54,16605.0,8.54,8.55,8.54,8.54,16605.0
2015-10-15 13:25:00,8.54,8.57,8.54,8.57,109480.0,8.54,8.57,8.54,8.57,109480.0
2015-10-15 13:30:00,8.57,8.57,8.56,8.57,36015.0,8.57,8.57,8.56,8.57,36015.0
2015-10-15 13:35:00,8.57,8.59,8.57,8.58,39240.0,8.57,8.59,8.57,8.58,39240.0
2015-10-15 13:40:00,8.58,8.58,8.57,8.58,41940.0,8.58,8.58,8.57,8.58,41940.0
2015-10-15 13:45:00,8.58,8.58,8.57,8.58,44500.0,8.58,8.58,8.57,8.58,44500.0
2015-10-15 13:50:00,8.58,8.59,8.58,8.59,64330.0,8.58,8.59,8.58,8.59,64330.0
2015-10-15 13:55:00,8.6,8.62,8.6,8.62,48060.0,8.6,8.62,8.6,8.62,48060.0
2015-10-15 14:00:00,8.62,8.63,8.62,8.63,103790.0,8.62,8.63,8.62,8.63,103790.0
2015-10-15 14:05:00,8.63,8.63,8.6,8.6,103690.0,8.63,8.63,8.6,8.6,103690.0
2015-10-15 14:10:00,8.61,8.62,8.6,8.61,66440.0,8.61,8.62,8.6,8.61,66440.0
2015-10-15 14:15:00,8.61,8.61,8.6,8.6,125475.0,8.61,8.61,8.6,8.6,125475.0
2015-10-15 14:20:00,8.6,8.6,8.59,8.59,67195.0,8.6,8.6,8.59,8.59,67195.0
2015-10-15 14:25:00,8.59,8.6,8.58,8.6,63825.0,8.59,8.6,8.58,8.6,63825.0
2015-10-15 14:30:00,8.6,8.61,8.59,8.6,91305.0,8.6,8.61,8.59,8.6,91305.0
2015-10-15 14:35:00,8.6,8.6,8.58,8.59,59595.0,8.6,8.6,8.58,8.59,59595.0
2015-10-15 14:40:00,8.6,8.63,8.59,8.63,67400.0,8.6,8.63,8.59,8.63,67400.0
2015-10-15 14:45:00,8.63,8.63,8.61,8.61,59150.0,8.63,8.63,8.61,8.61,59150.0
2015-10-15 14:50:00,8.61,8.63,8.61,8.63,43910.0,8.61,8.63,8.61,8.63,43910.0
2015-10-15 14:55:00,8.63,8.63,8.62,8.62,87565.0,8.63,8.63,8.62,8.62,87565.0
2015-10-15 15:00:00,8.62,8.64,8.61,8.64,75595.0,8.62,8.64,8.61,8.64,75595.0
2015-10-15 15:05:00,8.64,8.64,8.62,8.62,80620.0,8.64,8.64,8.62,8.62,80620.0
2015-10-15 15:10:00,8.62,8.64,8.62,8.63,75070.0,8.62,8.64,8.62,8.63,75070.0
2015-10-15 15:15:00,8.62,8.66,8.62,8.66,70840.0,8.62,8.66,8.62,8.66,70840.0
2015-10-15 15:20:00,8.66,8.68,8.66,8.66,148555.0,8.66,8.68,8.66,8.66,148555.0
2015-10-15 15:25:00,8.66,8.68,8.66,8.67,59190.0,8.66,8.68,8.66,8.67,59190.0
2015-10-15 15:30:00,8.67,8.67,8.65,8.66,98975.0,8.67,8.67,8.65,8.66,98975.0
2015-10-15 15:35:00,8.66,8.67,8.65,8.66,114160.0,8.66,8.67,8.65,8.66,114160.0
2015-10-15 15:40:00,8.66,8.66,8.64,8.65,131630.0,8.66,8.66,8.64,8.65,131630.0
2015-10-15 15:45:00,8.65,8.65,8.63,8.65,97640.0,8.65,8.65,8.63,8.65,97640.0
2015-10-15 15:50:00,8.65,8.65,8.63,8.64,334315.0,8.65,8.65,8.63,8.64,334315.0
2015-10-15 15:55:00,8.64,8.65,8.64,8.65,428225.0,8.64,8.65,8.64,8.65,428225.0
2015-10-16 09:30:00,8.66,8.69,8.63,8.63,64550.0,8.66,8.69,8.63,8.63,64550.0
2015-10-16 09:35:00,8.63,8.66,8.63,8.65,15510.0,8.63,8.66,8.63,8.65,15510.0
2015-10-16 09:40:00,8.64,8.66,8.63,8.65,38685.0,8.64,8.66,8.63,8.65,38685.0
2015-10-16 09:45:00,8.66,8.66,8.62,8.62,35130.0,8.66,8.66,8.62,8.62,35130.0
2015-10-16 09:50:00,8.62,8.62,8.6,8.61,13500.0,8.62,8.62,8.6,8.61,13500.0
2015-10-16 09:55:00,8.6,8.62,8.6,8.62,7850.0,8.6,8.62,8.6,8.62,7850.0
2015-10-16 10:00:00,8.61,8.63,8.59,8.6,30050.0,8.61,8.63,8.59,8.6,30050.0
2015-10-16 10:05:00,8.59,8.59,8.56,8.57,62580.0,8.59,8.59,8.56,8.57,62580.0
2015-10-16 10:10:00,8.56,8.59,8.56,8.59,13155.0,8.56,8.59,8.56,8.59,13155.0
2015-10-16 10:15:00,8.59,8.61,8.57,8.58,50290.0,8.59,8.61,8.57,8.58,50290.0
2015-10-16 10:20:00,8.58,8.6,8.57,8.58,38720.0,8.58,8.6,8.57,8.58,38720.0
2015-10-16 10:25:00,8.57,8.6,8.57,8.59,33500.0,8.57,8.6,8.57,8.59,33500.0
2015-10-16 10:30:00,8.6,8.6,8.57,8.59,51585.0,8.6,8.6,8.57,8.59,51585.0
2015-10-16 10:35:00,8.58,8.61,8.58,8.6,37000.0,8.58,8.61,8.58,8.6,37000.0
2015-10-16 10:40:00,8.6,8.61,8.59,8.59,17975.0,8.6,8.61,8.59,8.59,17975.0
2015-10-16 10:45:00,8.59,8.61,8.58,8.59,326520.0,8.59,8.61,8.58,8.59,326520.0
2015-10-16 10:50:00,8.59,8.62,8.58,8.62,44000.0,8.59,8.62,8.58,8.62,44000.0
2015-10-16 10:55:00,8.62,8.63,8.61,8.63,33100.0,8.62,8.63,8.61,8.63,33100.0
2015-10-16 11:00:00,8.63,8.65,8.63,8.65,61300.0,8.63,8.65,8.63,8.65,61300.0
2015-10-16 11:05:00,8.65,8.66,8.62,8.66,65830.0,8.65,8.66,8.62,8.66,65830.0
2015-10-16 11:10:00,8.66,8.68,8.66,8.67,35445.0,8.66,8.68,8.66,8.67,35445.0
2015-10-16 11:15:00,8.67,8.67,8.65,8.66,27500.0,8.67,8.67,8.65,8.66,27500.0
2015-10-16 11:20:00,8.66,8.67,8.63,8.63,66305.0,8.66,8.67,8.63,8.63,66305.0
2015-10-16 11:25:00,8.63,8.64,8.62,8.62,42960.0,8.63,8.64,8.62,8.62,42960.0
2015-10-16 11:30:00,8.62,8.62,8.61,8.62,32985.0,8.62,8.62,8.61,8.62,32985.0
2015-10-16 11:35:00,8.62,8.62,8.6,8.6,35715.0,8.62,8.62,8.6,8.6,35715.0
2015-10-16 11:40:00,8.6,8.61,8.59,8.59,14500.0,8.6,8.61,8.59,8.59,14500.0
2015-10-16 11:45:00,8.59,8.61,8.59,8.61,23655.0,8.59,8.61,8.59,8.61,23655.0
2015-10-16 11:50:00,8.61,8.62,8.61,8.61,17650.0,8.61,8.62,8.61,8.61,17650.0
2015-10-16 11:55:00,8.61,8.62,8.61,8.62,30450.0,8.61,8.62,8.61,8.62,30450.0
2015-10-16 12:00:00,8.62,8.62,8.6,8.6,19125.0,8.62,8.62,8.6,8.6,19125.0
2015-10-16 12:05:00,8.6,8.6,8.58,8.58,32055.0,8.6,8.6,8.58,8.58,32055.0
2015-10-16 12:10:00,8.58,8.58,8.57,8.58,12750.0,8.58,8.58,8.57,8.58,12750.0
2015-10-16 12:15:00,8.57,8.59,8.57,8.59,62805.0,8.57,8.59,8.57,8.59,62805.0
2015-10-16 12:20:00,8.59,8.6,8.58,8.58,181905.0,8.59,8.6,8.58,8.58,181905.0
2015-10-16 12:25:00,8.58,8.59,8.57,8.57,25855.0,8.58,8.59,8.57,8.57,25855.0
2015-10-16 12:30:00,8.58,8.58,8.56,8.56,57390.0,8.58,8.58,8.56,8.56,57390.0
2015-10-16 12:35:00,8.56,8.57,8.56,8.57,24000.0,8.56,8.57,8.56,8.57,24000.0
2015-10-16 12:40:00,8.56,8.56,8.55,8.55,15500.0,8.56,8.56,8.55,8.55,15500.0
2015-10-16 12:45:00,8.55,8.57,8.55,8.57,27950.0,8.55,8.57,8.55,8.57,27950.0
2015-10-16 12:50:00,8.57,8.58,8.57,8.58,17930.0,8.57,8.58,8.57,8.58,17930.0
2015-10-16 12:55:00,8.59,8.6,8.59,8.59,16680.0,8.59,8.6,8.59,8.59,16680.0
2015-10-16 13:00:00,8.6,8.6,8.58,8.58,19750.0,8.6,8.6,8.58,8.58,19750.0
2015-10-16 13:05:00,8.58,8.58,8.56,8.57,24000.0,8.58,8.58,8.56,8.57,24000.0
2015-10-16 13:10:00,8.58,8.59,8.58,8.58,16000.0,8.58,8.59,8.58,8.58,16000.0
2015-10-16 13:15:00,8.58,8.59,8.57,8.58,33980.0,8.58,8.59,8.57,8.58,33980.0
2015-10-16 13:20:00,8.58,8.58,8.57,8.57,15645.0,8.58,8.58,8.57,8.57,15645.0
2015-10-16 13:25:00,8.57,8.58,8.57,8.57,14000.0,8.57,8.58,8.57,8.57,14000.0
2015-10-16 13:30:00,8.57,8.58,8.57,8.58,11500.0,8.57,8.58,8.57,8.58,11500.0
2015-10-16 13:35:00,8.58,8.59,8.57,8.58,23500.0,8.58,8.59,8.57,8.58,23500.0
2015-10-16 13:40:00,8.58,8.59,8.57,8.57,20500.0,8.58,8.59,8.57,8.57,20500.0
2015-10-16 13:45:00,8.58,8.58,8.56,8.57,122835.0,8.58,8.58,8.56,8.57,122835.0
2015-10-16 13:50:00,8.57,8.58,8.57,8.57,19995.0,8.57,8.58,8.57,8.57,19995.0
2015-10-16 13:55:00,8.57,8.57,8.56,8.56,34630.0,8.57,8.57,8.56,8.56,34630.0
2015-10-16 14:00:00,8.56,8.56,8.53,8.54,34000.0,8.56,8.56,8.53,8.54,34000.0
2015-10-16 14:05:00,8.54,8.56,8.53,8.56,49560.0,8.54,8.56,8.53,8.56,49560.0
2015-10-16 14:10:00,8.55,8.57,8.55,8.57,17460.0,8.55,8.57,8.55,8.57,17460.0
2015-10-16 14:15:00,8.58,8.59,8.57,8.59,258365.0,8.58,8.59,8.57,8.59,258365.0
2015-10-16 14:20:00,8.59,8.59,8.58,8.59,50115.0,8.59,8.59,8.58,8.59,50115.0
2015-10-16 14:25:00,8.59,8.63,8.59,8.63,86485.0,8.59,8.63,8.59,8.63,86485.0
2015-10-16 14:30:00,8.63,8.63,8.61,8.61,50735.0,8.63,8.63,8.61,8.61,50735.0
2015-10-16 14:35:00,8.61,8.63,8.61,8.63,136765.0,8.61,8.63,8.61,8.63,136765.0
2015-10-16 14:40:00,8.63,8.64,8.62,8.64,83835.0,8.63,8.64,8.62,8.64,83835.0
2015-10-16 14:45:00,8.64,8.65,8.63,8.64,67020.0,8.64,8.65,8.63,8.64,67020.0
2015-10-16 14:50:00,8.64,8.64,8.63,8.64,60500.0,8.64,8.64,8.63,8.64,60500.0
2015-10-16 14:55:00,8.64,8.68,8.64,8.66,323065.0,8.64,8.68,8.64,8.66,323065.0
2015-10-16 15:00:00,8.66,8.67,8.65,8.66,145030.0,8.66,8.67,8.65,8.66,145030.0
2015-10-16 15:05:00,8.66,8.67,8.65,8.66,71820.0,8.66,8.67,8.65,8.66,71820.0
2015-10-16 15:10:00,8.67,8.67,8.66,8.67,105475.0,8.67,8.67,8.66,8.67,105475.0
2015-10-16 15:15:00,8.67,8.7,8.67,8.7,105185.0,8.67,8.7,8.67,8.7,105185.0
2015-10-16 15:20:00,8.7,8.71,8.69,8.71,110010.0,8.7,8.71,8.69,8.71,110010.0
2015-10-16 15:25:00,8.71,8.71,8.68,8.68,67385.0,8.71,8.71,8.68,8.68,67385.0
2015-10-16 15:30:00,8.68,8.72,8.68,8.7,165820.0,8.68,8.72,8.68,8.7,165820.0
2015-10-16 15:35:00,8.7,8.71,8.69,8.7,71635.0,8.7,8.71,8.69,8.7,71635.0
2015-10-16 15:40:00,8.69,8.71,8.69,8.7,140130.0,8.69,8.71,8.69,8.7,140130.0
2015-10-16 15:45:00,8.7,8.7,8.69,8.7,70510.0,8.7,8.7,8.69,8.7,70510.0
2015-10-16 15:50:00,8.68,8.7,8.68,8.69,345930.0,8.68,8.7,8.68,8.69,345930.0
2015-10-16 15:55:00,8.69,8.7,8.69,8.7,417125.0,8.69,8.7,8.69,8.7,417125.0
2015-10-19 09:30:00,8.72,8.76,8.68,8.75,165405.0,8.72,8.76,8.68,8.75,165405.0
2015-10-19 09:35:00,8.75,8.75,8.73,8.74,49725.0,8.75,8.75,8.73,8.74,49725.0
2015-10-19 09:40:00,8.74,8.76,8.71,8.76,100955.0,8.74,8.76,8.71,8.76,100955.0
2015-10-19 09:45:00,8.75,8.77,8.75,8.76,46705.0,8.75,8.77,8.75,8.76,46705.0
2015-10-19 09:50:00,8.76,8.79,8.75,8.79,138105.0,8.76,8.79,8.75,8.79,138105.0
2015-10-19 09:55:00,8.78,8.8,8.76,8.8,43500.0,8.78,8.8,8.76,8.8,43500.0
2015-10-19 10:00:00,8.8,8.81,8.78,8.78,102945.0,8.8,8.81,8.78,8.78,102945.0
2015-10-19 10:05:00,8.78,8.79,8.77,8.77,26500.0,8.78,8.79,8.77,8.77,26500.0
2015-10-19 10:10:00,8.77,8.81,8.77,8.81,41550.0,8.77,8.81,8.77,8.81,41550.0
2015-10-19 10:15:00,8.81,8.85,8.8,8.85,120040.0,8.81,8.85,8.8,8.85,120040.0
2015-10-19 10:20:00,8.85,8.86,8.84,8.84,91125.0,8.85,8.86,8.84,8.84,91125.0
2015-10-19 10:25:00,8.83,8.84,8.82,8.83,61000.0,8.83,8.84,8.82,8.83,61000.0
2015-10-19 10:30:00,8.83,8.83,8.8,8.8,30500.0,8.83,8.83,8.8,8.8,30500.0
2015-10-19 10:35:00,8.79,8.83,8.79,8.82,63765.0,8.79,8.83,8.79,8.82,63765.0
2015-10-19 10:40:00,8.83,8.86,8.82,8.85,125070.0,8.83,8.86,8.82,8.85,125070.0
2015-10-19 10:45:00,8.85,8.87,8.85,8.87,57265.0,8.85,8.87,8.85,8.87,57265.0
2015-10-19 10:50:00,8.86,8.86,8.82,8.83,28990.0,8.86,8.86,8.82,8.83,28990.0
2015-10-19 10:55:00,8.83,8.86,8.82,8.86,32500.0,8.83,8.86,8.82,8.86,32500.0
2015-10-19 11:00:00,8.86,8.86,8.83,8.85,41495.0,8.86,8.86,8.83,8.85,41495.0
2015-10-19 11:05:00,8.85,8.87,8.85,8.85,35015.0,8.85,8.87,8.85,8.85,35015.0
2015-10-19 11:10:00,8.86,8.86,8.85,8.86,23645.0,8.86,8.86,8.85,8.86,23645.0
2015-10-19 11:15:00,8.86,8.89,8.85,8.88,137720.0,8.86,8.89,8.85,8.88,137720.0
2015-10-19 11:20:00,8.88,8.9,8.86,8.89,289000.0,8.88,8.9,8.86,8.89,289000.0
2015-10-19 11:25:00,8.88,8.89,8.86,8.86,272320.0,8.88,8.89,8.86,8.86,272320.0
2015-10-19 11:30:00,8.86,8.88,8.85,8.88,92035.0,8.86,8.88,8.85,8.88,92035.0
2015-10-19 11:35:00,8.88,8.88,8.86,8.88,75690.0,8.88,8.88,8.86,8.88,75690.0
2015-10-19 11:40:00,8.89,8.89,8.86,8.87,129845.0,8.89,8.89,8.86,8.87,129845.0
2015-10-19 11:45:00,8.87,8.89,8.87,8.88,46500.0,8.87,8.89,8.87,8.88,46500.0
2015-10-19 11:50:00,8.88,8.89,8.86,8.86,63500.0,8.88,8.89,8.86,8.86,63500.0
2015-10-19 11:55:00,8.86,8.86,8.83,8.84,54690.0,8.86,8.86,8.83,8.84,54690.0
2015-10-19 12:00:00,8.84,8.84,8.81,8.81,50575.0,8.84,8.84,8.81,8.81,50575.0
2015-10-19 12:05:00,8.82,8.82,8.79,8.79,47800.0,8.82,8.82,8.79,8.79,47800.0
2015-10-19 12:10:00,8.79,8.8,8.77,8.78,173100.0,8.79,8.8,8.77,8.78,173100.0
2015-10-19 12:15:00,8.78,8.8,8.76,8.76,112150.0,8.78,8.8,8.76,8.76,112150.0
2015-10-19 12:20:00,8.76,8.77,8.75,8.77,40095.0,8.76,8.77,8.75,8.77,40095.0
2015-10-19 12:25:00,8.77,8.77,8.74,8.75,34985.0,8.77,8.77,8.74,8.75,34985.0
2015-10-19 12:30:00,8.75,8.75,8.74,8.74,30840.0,8.75,8.75,8.74,8.74,30840.0
2015-10-19 12:35:00,8.74,8.77,8.74,8.76,37990.0,8.74,8.77,8.74,8.76,37990.0
2015-10-19 12:40:00,8.76,8.8,8.76,8.79,179130.0,8.76,8.8,8.76,8.79,179130.0
2015-10-19 12:45:00,8.79,8.79,8.78,8.78,105770.0,8.79,8.79,8.78,8.78,105770.0
2015-10-19 12:50:00,8.78,8.78,8.75,8.76,21575.0,8.78,8.78,8.75,8.76,21575.0
2015-10-19 12:55:00,8.75,8.76,8.75,8.75,14000.0,8.75,8.76,8.75,8.75,14000.0
2015-10-19 13:00:00,8.75,8.76,8.74,8.76,97465.0,8.75,8.76,8.74,8.76,97465.0
2015-10-19 13:05:00,8.75,8.75,8.74,8.74,25025.0,8.75,8.75,8.74,8.74,25025.0
2015-10-19 13:10:00,8.74,8.75,8.73,8.73,24500.0,8.74,8.75,8.73,8.73,24500.0
2015-10-19 13:15:00,8.73,8.74,8.73,8.73,53330.0,8.73,8.74,8.73,8.73,53330.0
2015-10-19 13:20:00,8.73,8.73,8.71,8.72,100075.0,8.73,8.73,8.71,8.72,100075.0
2015-10-19 13:25:00,8.72,8.72,8.71,8.71,27010.0,8.72,8.72,8.71,8.71,27010.0
2015-10-19 13:30:00,8.71,8.71,8.67,8.67,97130.0,8.71,8.71,8.67,8.67,97130.0
2015-10-19 13:35:00,8.67,8.69,8.67,8.69,32440.0,8.67,8.69,8.67,8.69,32440.0
2015-10-19 13:40:00,8.7,8.71,8.69,8.69,35175.0,8.7,8.71,8.69,8.69,35175.0
2015-10-19 13:45:00,8.69,8.69,8.67,8.67,98080.0,8.69,8.69,8.67,8.67,98080.0
2015-10-19 13:50:00,8.67,8.68,8.65,8.68,96050.0,8.67,8.68,8.65,8.68,96050.0
2015-10-19 13:55:00,8.68,8.68,8.67,8.68,49725.0,8.68,8.68,8.67,8.68,49725.0
2015-10-19 14:00:00,8.68,8.69,8.67,8.69,100885.0,8.68,8.69,8.67,8.69,100885.0
2015-10-19 14:05:00,8.69,8.72,8.69,8.71,56235.0,8.69,8.72,8.69,8.71,56235.0
2015-10-19 14:10:00,8.71,8.72,8.7,8.72,34690.0,8.71,8.72,8.7,8.72,34690.0
2015-10-19 14:15:00,8.72,8.72,8.7,8.71,45155.0,8.72,8.72,8.7,8.71,45155.0
2015-10-19 14:20:00,8.71,8.71,8.7,8.7,34250.0,8.71,8.71,8.7,8.7,34250.0
2015-10-19 14:25:00,8.7,8.72,8.7,8.72,32465.0,8.7,8.72,8.7,8.72,32465.0
2015-10-19 14:30:00,8.72,8.73,8.71,8.73,149395.0,8.72,8.73,8.71,8.73,149395.0
2015-10-19 14:35:00,8.72,8.74,8.72,8.73,54455.0,8.72,8.74,8.72,8.73,54455.0
2015-10-19 14:40:00,8.72,8.73,8.72,8.72,38705.0,8.72,8.73,8.72,8.72,38705.0
2015-10-19 14:45:00,8.72,8.74,8.72,8.74,58805.0,8.72,8.74,8.72,8.74,58805.0
2015-10-19 14:50:00,8.74,8.76,8.73,8.75,44990.0,8.74,8.76,8.73,8.75,44990.0
2015-10-19 14:55:00,8.75,8.77,8.75,8.76,46105.0,8.75,8.77,8.75,8.76,46105.0
2015-10-19 15:00:00,8.76,8.76,8.75,8.76,216730.0,8.76,8.76,8.75,8.76,216730.0
2015-10-19 15:05:00,8.76,8.76,8.73,8.74,91360.0,8.76,8.76,8.73,8.74,91360.0
2015-10-19 15:10:00,8.74,8.74,8.73,8.73,91095.0,8.74,8.74,8.73,8.73,91095.0
2015-10-19 15:15:00,8.72,8.73,8.72,8.73,58335.0,8.72,8.73,8.72,8.73,58335.0
2015-10-19 15:20:00,8.73,8.74,8.72,8.74,114785.0,8.73,8.74,8.72,8.74,114785.0
2015-10-19 15:25:00,8.74,8.75,8.74,8.74,52995.0,8.74,8.75,8.74,8.74,52995.0
2015-10-19 15:30:00,8.74,8.75,8.74,8.75,71335.0,8.74,8.75,8.74,8.75,71335.0
2015-10-19 15:35:00,8.75,8.75,8.73,8.73,82500.0,8.75,8.75,8.73,8.73,82500.0
2015-10-19 15:40:00,8.73,8.74,8.73,8.73,95030.0,8.73,8.74,8.73,8.73,95030.0
2015-10-19 15:45:00,8.73,8.76,8.73,8.76,134595.0,8.73,8.76,8.73,8.76,134595.0
2015-10-19 15:50:00,8.74,8.76,8.72,8.73,481545.0,8.74,8.76,8.72,8.73,481545.0
2015-10-19 15:55:00,8.73,8.74,8.73,8.74,628465.0,8.73,8.74,8.73,8.74,628465.0
2015-10-20 09:30:00,8.72,8.75,8.7,8.72,140840.0,8.72,8.75,8.7,8.72,140840.0
2015-10-20 09:35:00,8.74,8.74,8.69,8.72,86070.0,8.74,8.74,8.69,8.72,86070.0
2015-10-20 09:40:00,8.73,8.75,8.71,8.71,51500.0,8.73,8.75,8.71,8.71,51500.0
2015-10-20 09:45:00,8.71,8.72,8.7,8.71,71235.0,8.71,8.72,8.7,8.71,71235.0
2015-10-20 09:50:00,8.72,8.74,8.71,8.71,67515.0,8.72,8.74,8.71,8.71,67515.0
2015-10-20 09:55:00,8.71,8.75,8.71,8.73,41455.0,8.71,8.75,8.71,8.73,41455.0
2015-10-20 10:00:00,8.74,8.74,8.71,8.71,57775.0,8.74,8.74,8.71,8.71,57775.0
2015-10-20 10:05:00,8.71,8.74,8.7,8.73,69145.0,8.71,8.74,8.7,8.73,69145.0
2015-10-20 10:10:00,8.73,8.75,8.72,8.73,72000.0,8.73,8.75,8.72,8.73,72000.0
2015-10-20 10:15:00,8.73,8.75,8.72,8.74,57615.0,8.73,8.75,8.72,8.74,57615.0
2015-10-20 10:20:00,8.74,8.75,8.73,8.73,39630.0,8.74,8.75,8.73,8.73,39630.0
2015-10-20 10:25:00,8.73,8.74,8.71,8.72,91995.0,8.73,8.74,8.71,8.72,91995.0
2015-10-20 10:30:00,8.72,8.73,8.7,8.71,100290.0,8.72,8.73,8.7,8.71,100290.0
2015-10-20 10:35:00,8.71,8.71,8.7,8.71,48995.0,8.71,8.71,8.7,8.71,48995.0
2015-10-20 10:40:00,8.71,8.72,8.71,8.71,34200.0,8.71,8.72,8.71,8.71,34200.0
2015-10-20 10:45:00,8.71,8.71,8.69,8.69,43320.0,8.71,8.71,8.69,8.69,43320.0
2015-10-20 10:50:00,8.69,8.7,8.69,8.69,31500.0,8.69,8.7,8.69,8.69,31500.0
2015-10-20 10:55:00,8.69,8.69,8.67,8.68,55390.0,8.69,8.69,8.67,8.68,55390.0
2015-10-20 11:00:00,8.68,8.68,8.64,8.64,54465.0,8.68,8.68,8.64,8.64,54465.0
2015-10-20 11:05:00,8.64,8.64,8.62,8.64,51260.0,8.64,8.64,8.62,8.64,51260.0
2015-10-20 11:10:00,8.63,8.64,8.62,8.63,41065.0,8.63,8.64,8.62,8.63,41065.0
2015-10-20 11:15:00,8.63,8.65,8.63,8.65,45550.0,8.63,8.65,8.63,8.65,45550.0
2015-10-20 11:20:00,8.64,8.65,8.63,8.64,56470.0,8.64,8.65,8.63,8.64,56470.0
2015-10-20 11:25:00,8.64,8.65,8.64,8.64,37030.0,8.64,8.65,8.64,8.64,37030.0
2015-10-20 11:30:00,8.64,8.65,8.62,8.62,39685.0,8.64,8.65,8.62,8.62,39685.0
2015-10-20 11:35:00,8.62,8.63,8.62,8.63,41650.0,8.62,8.63,8.62,8.63,41650.0
2015-10-20 11:40:00,8.63,8.63,8.61,8.61,55000.0,8.63,8.63,8.61,8.61,55000.0
2015-10-20 11:45:00,8.61,8.62,8.61,8.61,32615.0,8.61,8.62,8.61,8.61,32615.0
2015-10-20 11:50:00,8.61,8.63,8.61,8.62,24420.0,8.61,8.63,8.61,8.62,24420.0
2015-10-20 11:55:00,8.61,8.63,8.61,8.63,20000.0,8.61,8.63,8.61,8.63,20000.0
2015-10-20 12:00:00,8.63,8.63,8.61,8.61,29500.0,8.63,8.63,8.61,8.61,29500.0
2015-10-20 12:05:00,8.61,8.62,8.61,8.62,30420.0,8.61,8.62,8.61,8.62,30420.0
2015-10-20 12:10:00,8.62,8.62,8.6,8.61,24875.0,8.62,8.62,8.6,8.61,24875.0
2015-10-20 12:15:00,8.6,8.6,8.57,8.57,54115.0,8.6,8.6,8.57,8.57,54115.0
2015-10-20 12:20:00,8.56,8.57,8.56,8.56,37345.0,8.56,8.57,8.56,8.56,37345.0
2015-10-20 12:25:00,8.56,8.58,8.56,8.56,55845.0,8.56,8.58,8.56,8.56,55845.0
2015-10-20 12:30:00,8.56,8.57,8.56,8.56,68625.0,8.56,8.57,8.56,8.56,68625.0
2015-10-20 12:35:00,8.56,8.56,8.54,8.55,44455.0,8.56,8.56,8.54,8.55,44455.0
2015-10-20 12:40:00,8.55,8.55,8.54,8.55,28185.0,8.55,8.55,8.54,8.55,28185.0
2015-10-20 12:45:00,8.55,8.57,8.55,8.56,33500.0,8.55,8.57,8.55,8.56,33500.0
2015-10-20 12:50:00,8.57,8.59,8.57,8.58,32650.0,8.57,8.59,8.57,8.58,32650.0
2015-10-20 12:55:00,8.59,8.6,8.58,8.6,38800.0,8.59,8.6,8.58,8.6,38800.0
2015-10-20 13:00:00,8.6,8.61,8.58,8.58,63605.0,8.6,8.61,8.58,8.58,63605.0
2015-10-20 13:05:00,8.57,8.59,8.57,8.58,36000.0,8.57,8.59,8.57,8.58,36000.0
2015-10-20 13:10:00,8.58,8.6,8.58,8.6,15000.0,8.58,8.6,8.58,8.6,15000.0
2015-10-20 13:15:00,8.6,8.62,8.6,8.6,66005.0,8.6,8.62,8.6,8.6,66005.0
2015-10-20 13:20:00,8.6,8.61,8.6,8.6,24500.0,8.6,8.61,8.6,8.6,24500.0
2015-10-20 13:25:00,8.6,8.6,8.58,8.59,26500.0,8.6,8.6,8.58,8.59,26500.0
2015-10-20 13:30:00,8.59,8.6,8.57,8.59,21000.0,8.59,8.6,8.57,8.59,21000.0
2015-10-20 13:35:00,8.59,8.59,8.58,8.59,35045.0,8.59,8.59,8.58,8.59,35045.0
2015-10-20 13:40:00,8.59,8.6,8.59,8.59,43555.0,8.59,8.6,8.59,8.59,43555.0
2015-10-20 13:45:00,8.59,8.6,8.58,8.6,49270.0,8.59,8.6,8.58,8.6,49270.0
2015-10-20 13:50:00,8.6,8.61,8.59,8.6,178500.0,8.6,8.61,8.59,8.6,178500.0
2015-10-20 13:55:00,8.6,8.61,8.6,8.6,56180.0,8.6,8.61,8.6,8.6,56180.0
2015-10-20 14:00:00,8.6,8.61,8.59,8.6,38750.0,8.6,8.61,8.59,8.6,38750.0
2015-10-20 14:05:00,8.6,8.61,8.6,8.6,37805.0,8.6,8.61,8.6,8.6,37805.0
2015-10-20 14:10:00,8.6,8.62,8.6,8.62,43750.0,8.6,8.62,8.6,8.62,43750.0
2015-10-20 14:15:00,8.62,8.64,8.62,8.64,51190.0,8.62,8.64,8.62,8.64,51190.0
2015-10-20 14:20:00,8.64,8.65,8.64,8.64,60305.0,8.64,8.65,8.64,8.64,60305.0
2015-10-20 14:25:00,8.64,8.66,8.64,8.65,83630.0,8.64,8.66,8.64,8.65,83630.0
2015-10-20 14:30:00,8.65,8.66,8.65,8.65,53280.0,8.65,8.66,8.65,8.65,53280.0
2015-10-20 14:35:00,8.65,8.65,8.62,8.63,123425.0,8.65,8.65,8.62,8.63,123425.0
2015-10-20 14:40:00,8.63,8.64,8.63,8.64,62285.0,8.63,8.64,8.63,8.64,62285.0
2015-10-20 14:45:00,8.64,8.65,8.64,8.65,51825.0,8.64,8.65,8.64,8.65,51825.0
2015-10-20 14:50:00,8.65,8.67,8.65,8.66,70195.0,8.65,8.67,8.65,8.66,70195.0
2015-10-20 14:55:00,8.66,8.68,8.66,8.67,108745.0,8.66,8.68,8.66,8.67,108745.0
2015-10-20 15:00:00,8.68,8.68,8.66,8.66,88960.0,8.68,8.68,8.66,8.66,88960.0
2015-10-20 15:05:00,8.67,8.67,8.66,8.67,88860.0,8.67,8.67,8.66,8.67,88860.0
2015-10-20 15:10:00,8.67,8.69,8.67,8.68,78260.0,8.67,8.69,8.67,8.68,78260.0
2015-10-20 15:15:00,8.68,8.69,8.68,8.68,85730.0,8.68,8.69,8.68,8.68,85730.0
2015-10-20 15:20:00,8.68,8.69,8.68,8.69,82050.0,8.68,8.69,8.68,8.69,82050.0
2015-10-20 15:25:00,8.69,8.7,8.69,8.7,129555.0,8.69,8.7,8.69,8.7,129555.0
2015-10-20 15:30:00,8.7,8.7,8.69,8.69,101280.0,8.7,8.7,8.69,8.69,101280.0
2015-10-20 15:35:00,8.69,8.69,8.68,8.69,114300.0,8.69,8.69,8.68,8.69,114300.0
2015-10-20 15:40:00,8.69,8.69,8.68,8.69,173405.0,8.69,8.69,8.68,8.69,173405.0
2015-10-20 15:45:00,8.69,8.7,8.68,8.68,243145.0,8.69,8.7,8.68,8.68,243145.0
2015-10-20 15:50:00,8.67,8.69,8.66,8.68,437955.0,8.67,8.69,8.66,8.68,437955.0
2015-10-20 15:55:00,8.68,8.69,8.67,8.68,507030.0,8.68,8.69,8.67,8.68,507030.0
2015-10-21 09:30:00,8.7,8.7,8.55,8.56,154775.0,8.7,8.7,8.55,8.56,154775.0
2015-10-21 09:35:00,8.55,8.58,8.54,8.56,151715.0,8.55,8.58,8.54,8.56,151715.0
2015-10-21 09:40:00,8.56,8.61,8.55,8.6,149315.0,8.56,8.61,8.55,8.6,149315.0
2015-10-21 09:45:00,8.61,8.61,8.54,8.55,124135.0,8.61,8.61,8.54,8.55,124135.0
2015-10-21 09:50:00,8.56,8.56,8.52,8.53,63235.0,8.56,8.56,8.52,8.53,63235.0
2015-10-21 09:55:00,8.52,8.54,8.51,8.52,96315.0,8.52,8.54,8.51,8.52,96315.0
2015-10-21 10:00:00,8.51,8.52,8.46,8.47,269140.0,8.51,8.52,8.46,8.47,269140.0
2015-10-21 10:05:00,8.47,8.47,8.42,8.43,163845.0,8.47,8.47,8.42,8.43,163845.0
2015-10-21 10:10:00,8.43,8.44,8.4,8.41,173115.0,8.43,8.44,8.4,8.41,173115.0
2015-10-21 10:15:00,8.41,8.42,8.38,8.39,132950.0,8.41,8.42,8.38,8.39,132950.0
2015-10-21 10:20:00,8.39,8.39,8.24,8.26,749920.0,8.39,8.39,8.24,8.26,749920.0
2015-10-21 10:25:00,8.26,8.31,8.18,8.3,779715.0,8.26,8.31,8.18,8.3,779715.0
2015-10-21 10:30:00,8.3,8.34,8.3,8.34,127285.0,8.3,8.34,8.3,8.34,127285.0
2015-10-21 10:35:00,8.34,8.35,8.32,8.32,108035.0,8.34,8.35,8.32,8.32,108035.0
2015-10-21 10:40:00,8.32,8.35,8.31,8.35,58480.0,8.32,8.35,8.31,8.35,58480.0
2015-10-21 10:45:00,8.34,8.39,8.34,8.38,95170.0,8.34,8.39,8.34,8.38,95170.0
2015-10-21 10:50:00,8.38,8.4,8.36,8.36,46200.0,8.38,8.4,8.36,8.36,46200.0
2015-10-21 10:55:00,8.37,8.39,8.37,8.38,69030.0,8.37,8.39,8.37,8.38,69030.0
2015-10-21 11:00:00,8.39,8.4,8.35,8.35,57215.0,8.39,8.4,8.35,8.35,57215.0
2015-10-21 11:05:00,8.35,8.36,8.33,8.34,45250.0,8.35,8.36,8.33,8.34,45250.0
2015-10-21 11:10:00,8.33,8.34,8.31,8.32,109930.0,8.33,8.34,8.31,8.32,109930.0
2015-10-21 11:15:00,8.32,8.34,8.31,8.32,86905.0,8.32,8.34,8.31,8.32,86905.0
2015-10-21 11:20:00,8.31,8.34,8.3,8.33,143610.0,8.31,8.34,8.3,8.33,143610.0
2015-10-21 11:25:00,8.34,8.35,8.33,8.34,76450.0,8.34,8.35,8.33,8.34,76450.0
2015-10-21 11:30:00,8.34,8.4,8.34,8.4,364945.0,8.34,8.4,8.34,8.4,364945.0
2015-10-21 11:35:00,8.39,8.4,8.35,8.38,137095.0,8.39,8.4,8.35,8.38,137095.0
2015-10-21 11:40:00,8.38,8.38,8.36,8.36,159710.0,8.38,8.38,8.36,8.36,159710.0
2015-10-21 11:45:00,8.36,8.36,8.33,8.34,74815.0,8.36,8.36,8.33,8.34,74815.0
2015-10-21 11:50:00,8.34,8.35,8.33,8.33,156265.0,8.34,8.35,8.33,8.33,156265.0
2015-10-21 11:55:00,8.32,8.35,8.31,8.34,79430.0,8.32,8.35,8.31,8.34,79430.0
2015-10-21 12:00:00,8.35,8.35,8.32,8.33,123225.0,8.35,8.35,8.32,8.33,123225.0
2015-10-21 12:05:00,8.33,8.33,8.32,8.32,63155.0,8.33,8.33,8.32,8.32,63155.0
2015-10-21 12:10:00,8.32,8.32,8.3,8.32,73835.0,8.32,8.32,8.3,8.32,73835.0
2015-10-21 12:15:00,8.32,8.32,8.3,8.3,52750.0,8.32,8.32,8.3,8.3,52750.0
2015-10-21 12:20:00,8.31,8.32,8.31,8.32,26000.0,8.31,8.32,8.31,8.32,26000.0
2015-10-21 12:25:00,8.31,8.32,8.29,8.3,49880.0,8.31,8.32,8.29,8.3,49880.0
2015-10-21 12:30:00,8.3,8.32,8.29,8.31,87740.0,8.3,8.32,8.29,8.31,87740.0
2015-10-21 12:35:00,8.31,8.33,8.31,8.33,92640.0,8.31,8.33,8.31,8.33,92640.0
2015-10-21 12:40:00,8.33,8.33,8.32,8.32,105720.0,8.33,8.33,8.32,8.32,105720.0
2015-10-21 12:45:00,8.32,8.35,8.32,8.35,73795.0,8.32,8.35,8.32,8.35,73795.0
2015-10-21 12:50:00,8.35,8.35,8.33,8.34,89250.0,8.35,8.35,8.33,8.34,89250.0
2015-10-21 12:55:00,8.34,8.34,8.28,8.29,93980.0,8.34,8.34,8.28,8.29,93980.0
2015-10-21 13:00:00,8.28,8.29,8.27,8.27,61645.0,8.28,8.29,8.27,8.27,61645.0
2015-10-21 13:05:00,8.27,8.27,8.23,8.25,71630.0,8.27,8.27,8.23,8.25,71630.0
2015-10-21 13:10:00,8.26,8.28,8.26,8.27,30035.0,8.26,8.28,8.26,8.27,30035.0
2015-10-21 13:15:00,8.27,8.27,8.23,8.23,77795.0,8.27,8.27,8.23,8.23,77795.0
2015-10-21 13:20:00,8.23,8.24,8.23,8.24,142770.0,8.23,8.24,8.23,8.24,142770.0
2015-10-21 13:25:00,8.24,8.24,8.22,8.22,74805.0,8.24,8.24,8.22,8.22,74805.0
2015-10-21 13:30:00,8.22,8.26,8.22,8.26,68640.0,8.22,8.26,8.22,8.26,68640.0
2015-10-21 13:35:00,8.26,8.29,8.26,8.28,104290.0,8.26,8.29,8.26,8.28,104290.0
2015-10-21 13:40:00,8.29,8.32,8.29,8.32,57095.0,8.29,8.32,8.29,8.32,57095.0
2015-10-21 13:45:00,8.32,8.34,8.32,8.33,138590.0,8.32,8.34,8.32,8.33,138590.0
2015-10-21 13:50:00,8.33,8.36,8.33,8.35,43460.0,8.33,8.36,8.33,8.35,43460.0
2015-10-21 13:55:00,8.35,8.36,8.33,8.33,108315.0,8.35,8.36,8.33,8.33,108315.0
2015-10-21 14:00:00,8.33,8.37,8.32,8.35,110085.0,8.33,8.37,8.32,8.35,110085.0
2015-10-21 14:05:00,8.35,8.38,8.35,8.37,89815.0,8.35,8.38,8.35,8.37,89815.0
2015-10-21 14:10:00,8.37,8.39,8.37,8.39,145035.0,8.37,8.39,8.37,8.39,145035.0
2015-10-21 14:15:00,8.39,8.4,8.38,8.4,86500.0,8.39,8.4,8.38,8.4,86500.0
2015-10-21 14:20:00,8.4,8.4,8.39,8.39,71710.0,8.4,8.4,8.39,8.39,71710.0
2015-10-21 14:25:00,8.39,8.4,8.38,8.39,87680.0,8.39,8.4,8.38,8.39,87680.0
2015-10-21 14:30:00,8.39,8.4,8.38,8.38,66600.0,8.39,8.4,8.38,8.38,66600.0
2015-10-21 14:35:00,8.38,8.43,8.38,8.42,156115.0,8.38,8.43,8.38,8.42,156115.0
2015-10-21 14:40:00,8.42,8.44,8.42,8.43,42865.0,8.42,8.44,8.42,8.43,42865.0
2015-10-21 14:45:00,8.43,8.43,8.4,8.42,67010.0,8.43,8.43,8.4,8.42,67010.0
2015-10-21 14:50:00,8.42,8.43,8.41,8.42,62245.0,8.42,8.43,8.41,8.42,62245.0
2015-10-21 14:55:00,8.41,8.42,8.4,8.41,48640.0,8.41,8.42,8.4,8.41,48640.0
2015-10-21 15:00:00,8.41,8.43,8.41,8.43,59320.0,8.41,8.43,8.41,8.43,59320.0
2015-10-21 15:05:00,8.43,8.43,8.42,8.43,111300.0,8.43,8.43,8.42,8.43,111300.0
2015-10-21 15:10:00,8.42,8.43,8.39,8.39,106590.0,8.42,8.43,8.39,8.39,106590.0
2015-10-21 15:15:00,8.39,8.39,8.37,8.37,117565.0,8.39,8.39,8.37,8.37,117565.0
2015-10-21 15:20:00,8.37,8.4,8.37,8.39,128130.0,8.37,8.4,8.37,8.39,128130.0
2015-10-21 15:25:00,8.39,8.4,8.39,8.39,106630.0,8.39,8.4,8.39,8.39,106630.0
2015-10-21 15:30:00,8.4,8.4,8.38,8.38,182185.0,8.4,8.4,8.38,8.38,182185.0
2015-10-21 15:35:00,8.38,8.38,8.36,8.37,133990.0,8.38,8.38,8.36,8.37,133990.0
2015-10-21 15:40:00,8.37,8.37,8.35,8.37,189175.0,8.37,8.37,8.35,8.37,189175.0
2015-10-21 15:45:00,8.37,8.38,8.37,8.37,153620.0,8.37,8.38,8.37,8.37,153620.0
2015-10-21 15:50:00,8.37,8.38,8.34,8.37,324435.0,8.37,8.38,8.34,8.37,324435.0
2015-10-21 15:55:00,8.36,8.38,8.36,8.38,442590.0,8.36,8.38,8.36,8.38,442590.0
2015-10-22 09:30:00,8.51,8.62,8.45,8.61,347450.0,8.51,8.62,8.45,8.61,347450.0
2015-10-22 09:35:00,8.62,8.68,8.59,8.68,205805.0,8.62,8.68,8.59,8.68,205805.0
2015-10-22 09:40:00,8.68,8.72,8.67,8.68,220780.0,8.68,8.72,8.67,8.68,220780.0
2015-10-22 09:45:00,8.68,8.69,8.66,8.69,130615.0,8.68,8.69,8.66,8.69,130615.0
2015-10-22 09:50:00,8.7,8.76,8.7,8.74,201500.0,8.7,8.76,8.7,8.74,201500.0
2015-10-22 09:55:00,8.74,8.8,8.72,8.79,207125.0,8.74,8.8,8.72,8.79,207125.0
2015-10-22 10:00:00,8.8,8.8,8.74,8.75,91460.0,8.8,8.8,8.74,8.75,91460.0
2015-10-22 10:05:00,8.75,8.78,8.71,8.72,208540.0,8.75,8.78,8.71,8.72,208540.0
2015-10-22 10:10:00,8.72,8.72,8.68,8.7,92245.0,8.72,8.72,8.68,8.7,92245.0
2015-10-22 10:15:00,8.69,8.7,8.64,8.69,401235.0,8.69,8.7,8.64,8.69,401235.0
2015-10-22 10:20:00,8.69,8.7,8.67,8.68,53760.0,8.69,8.7,8.67,8.68,53760.0
2015-10-22 10:25:00,8.68,8.68,8.62,8.62,51180.0,8.68,8.68,8.62,8.62,51180.0
2015-10-22 10:30:00,8.63,8.66,8.62,8.66,72580.0,8.63,8.66,8.62,8.66,72580.0
2015-10-22 10:35:00,8.66,8.7,8.66,8.69,212405.0,8.66,8.7,8.66,8.69,212405.0
2015-10-22 10:40:00,8.7,8.71,8.68,8.71,127330.0,8.7,8.71,8.68,8.71,127330.0
2015-10-22 10:45:00,8.71,8.73,8.7,8.71,215905.0,8.71,8.73,8.7,8.71,215905.0
2015-10-22 10:50:00,8.71,8.71,8.66,8.66,110125.0,8.71,8.71,8.66,8.66,110125.0
2015-10-22 10:55:00,8.66,8.75,8.66,8.75,164930.0,8.66,8.75,8.66,8.75,164930.0
2015-10-22 11:00:00,8.75,8.76,8.72,8.73,120820.0,8.75,8.76,8.72,8.73,120820.0
2015-10-22 11:05:00,8.74,8.77,8.73,8.76,88320.0,8.74,8.77,8.73,8.76,88320.0
2015-10-22 11:10:00,8.76,8.79,8.75,8.77,120795.0,8.76,8.79,8.75,8.77,120795.0
2015-10-22 11:15:00,8.77,8.77,8.74,8.75,57670.0,8.77,8.77,8.74,8.75,57670.0
2015-10-22 11:20:00,8.75,8.79,8.74,8.79,137910.0,8.75,8.79,8.74,8.79,137910.0
2015-10-22 11:25:00,8.79,8.79,8.77,8.78,155830.0,8.79,8.79,8.77,8.78,155830.0
2015-10-22 11:30:00,8.78,8.79,8.76,8.78,168265.0,8.78,8.79,8.76,8.78,168265.0
2015-10-22 11:35:00,8.78,8.78,8.77,8.78,95605.0,8.78,8.78,8.77,8.78,95605.0
2015-10-22 11:40:00,8.78,8.79,8.77,8.79,99620.0,8.78,8.79,8.77,8.79,99620.0
2015-10-22 11:45:00,8.79,8.89,8.79,8.88,314800.0,8.79,8.89,8.79,8.88,314800.0
2015-10-22 11:50:00,8.88,8.88,8.8,8.8,78290.0,8.88,8.88,8.8,8.8,78290.0
2015-10-22 11:55:00,8.8,8.83,8.8,8.82,133710.0,8.8,8.83,8.8,8.82,133710.0
2015-10-22 12:00:00,8.82,8.86,8.81,8.86,186685.0,8.82,8.86,8.81,8.86,186685.0
2015-10-22 12:05:00,8.86,8.87,8.83,8.86,82835.0,8.86,8.87,8.83,8.86,82835.0
2015-10-22 12:10:00,8.84,8.86,8.83,8.85,128425.0,8.84,8.86,8.83,8.85,128425.0
2015-10-22 12:15:00,8.85,8.89,8.84,8.88,226415.0,8.85,8.89,8.84,8.88,226415.0
2015-10-22 12:20:00,8.89,8.9,8.87,8.87,182960.0,8.89,8.9,8.87,8.87,182960.0
2015-10-22 12:25:00,8.87,8.9,8.86,8.89,156260.0,8.87,8.9,8.86,8.89,156260.0
2015-10-22 12:30:00,8.89,8.92,8.88,8.88,192700.0,8.89,8.92,8.88,8.88,192700.0
2015-10-22 12:35:00,8.88,8.9,8.87,8.9,177720.0,8.88,8.9,8.87,8.9,177720.0
2015-10-22 12:40:00,8.91,8.93,8.91,8.91,91600.0,8.91,8.93,8.91,8.91,91600.0
2015-10-22 12:45:00,8.91,8.92,8.88,8.91,102540.0,8.91,8.92,8.88,8.91,102540.0
2015-10-22 12:50:00,8.9,8.92,8.89,8.9,241945.0,8.9,8.92,8.89,8.9,241945.0
2015-10-22 12:55:00,8.9,8.9,8.84,8.85,129590.0,8.9,8.9,8.84,8.85,129590.0
2015-10-22 13:00:00,8.86,8.88,8.82,8.85,295050.0,8.86,8.88,8.82,8.85,295050.0
2015-10-22 13:05:00,8.85,8.86,8.83,8.86,153480.0,8.85,8.86,8.83,8.86,153480.0
2015-10-22 13:10:00,8.87,8.88,8.84,8.88,156270.0,8.87,8.88,8.84,8.88,156270.0
2015-10-22 13:15:00,8.88,8.89,8.87,8.87,163660.0,8.88,8.89,8.87,8.87,163660.0
2015-10-22 13:20:00,8.87,8.88,8.87,8.87,119335.0,8.87,8.88,8.87,8.87,119335.0
2015-10-22 13:25:00,8.87,8.89,8.87,8.89,473245.0,8.87,8.89,8.87,8.89,473245.0
2015-10-22 13:30:00,8.89,8.89,8.86,8.86,119795.0,8.89,8.89,8.86,8.86,119795.0
2015-10-22 13:35:00,8.86,8.89,8.85,8.86,665330.0,8.86,8.89,8.85,8.86,665330.0
2015-10-22 13:40:00,8.86,8.86,8.82,8.85,113830.0,8.86,8.86,8.82,8.85,113830.0
2015-10-22 13:45:00,8.84,8.85,8.82,8.82,197025.0,8.84,8.85,8.82,8.82,197025.0
2015-10-22 13:50:00,8.82,8.82,8.76,8.78,200680.0,8.82,8.82,8.76,8.78,200680.0
2015-10-22 13:55:00,8.78,8.82,8.78,8.8,285395.0,8.78,8.82,8.78,8.8,285395.0
2015-10-22 14:00:00,8.8,8.8,8.78,8.79,232140.0,8.8,8.8,8.78,8.79,232140.0
2015-10-22 14:05:00,8.79,8.8,8.78,8.79,170285.0,8.79,8.8,8.78,8.79,170285.0
2015-10-22 14:10:00,8.78,8.79,8.77,8.78,127750.0,8.78,8.79,8.77,8.78,127750.0
2015-10-22 14:15:00,8.77,8.77,8.72,8.74,64510.0,8.77,8.77,8.72,8.74,64510.0
2015-10-22 14:20:00,8.73,8.73,8.7,8.7,81545.0,8.73,8.73,8.7,8.7,81545.0
2015-10-22 14:25:00,8.7,8.75,8.7,8.74,144080.0,8.7,8.75,8.7,8.74,144080.0
2015-10-22 14:30:00,8.73,8.73,8.7,8.72,180540.0,8.73,8.73,8.7,8.72,180540.0
2015-10-22 14:35:00,8.72,8.73,8.7,8.73,77525.0,8.72,8.73,8.7,8.73,77525.0
2015-10-22 14:40:00,8.72,8.76,8.71,8.75,154315.0,8.72,8.76,8.71,8.75,154315.0
2015-10-22 14:45:00,8.74,8.76,8.74,8.75,90420.0,8.74,8.76,8.74,8.75,90420.0
2015-10-22 14:50:00,8.75,8.77,8.73,8.74,265670.0,8.75,8.77,8.73,8.74,265670.0
2015-10-22 14:55:00,8.75,8.75,8.71,8.72,191465.0,8.75,8.75,8.71,8.72,191465.0
2015-10-22 15:00:00,8.72,8.72,8.69,8.69,209575.0,8.72,8.72,8.69,8.69,209575.0
2015-10-22 15:05:00,8.69,8.69,8.66,8.68,188425.0,8.69,8.69,8.66,8.68,188425.0
2015-10-22 15:10:00,8.69,8.69,8.68,8.68,479245.0,8.69,8.69,8.68,8.68,479245.0
2015-10-22 15:15:00,8.68,8.69,8.66,8.66,339820.0,8.68,8.69,8.66,8.66,339820.0
2015-10-22 15:20:00,8.67,8.68,8.66,8.67,317460.0,8.67,8.68,8.66,8.67,317460.0
2015-10-22 15:25:00,8.67,8.69,8.67,8.68,202985.0,8.67,8.69,8.67,8.68,202985.0
2015-10-22 15:30:00,8.68,8.7,8.68,8.69,370090.0,8.68,8.7,8.68,8.69,370090.0
2015-10-22 15:35:00,8.69,8.71,8.69,8.71,408645.0,8.69,8.71,8.69,8.71,408645.0
2015-10-22 15:40:00,8.71,8.72,8.69,8.71,429505.0,8.71,8.72,8.69,8.71,429505.0
2015-10-22 15:45:00,8.71,8.72,8.68,8.7,432345.0,8.71,8.72,8.68,8.7,432345.0
2015-10-22 15:50:00,8.69,8.7,8.64,8.65,735460.0,8.69,8.7,8.64,8.65,735460.0
2015-10-22 15:55:00,8.65,8.65,8.63,8.64,1585585.0,8.65,8.65,8.63,8.64,1585585.0
2015-10-23 09:30:00,7.31,7.37,7.04,7.1,7157090.0,7.31,7.37,7.04,7.1,7157090.0
2015-10-23 09:35:00,7.1,7.1,6.58,6.82,6453880.0,7.1,7.1,6.58,6.82,6453880.0
2015-10-23 09:40:00,6.82,7.12,6.8,7.12,4464835.0,6.82,7.12,6.8,7.12,4464835.0
2015-10-23 09:45:00,7.12,7.2,6.96,7.0,3699085.0,7.12,7.2,6.96,7.0,3699085.0
2015-10-23 09:50:00,7.01,7.01,6.9,6.95,1793180.0,7.01,7.01,6.9,6.95,1793180.0
2015-10-23 09:55:00,6.95,7.0,6.87,6.97,1729040.0,6.95,7.0,6.87,6.97,1729040.0
2015-10-23 10:00:00,6.96,7.0,6.94,6.97,1229785.0,6.96,7.0,6.94,6.97,1229785.0
2015-10-23 10:05:00,6.97,7.02,6.96,6.98,1692360.0,6.97,7.02,6.96,6.98,1692360.0
2015-10-23 10:10:00,6.97,7.0,6.97,6.98,816580.0,6.97,7.0,6.97,6.98,816580.0
2015-10-23 10:15:00,6.98,7.04,6.96,6.98,2083840.0,6.98,7.04,6.96,6.98,2083840.0
2015-10-23 10:20:00,6.98,6.99,6.83,6.91,1664865.0,6.98,6.99,6.83,6.91,1664865.0
2015-10-23 10:25:00,6.91,6.95,6.88,6.9,1005765.0,6.91,6.95,6.88,6.9,1005765.0
2015-10-23 10:30:00,6.9,6.94,6.89,6.9,911735.0,6.9,6.94,6.89,6.9,911735.0
2015-10-23 10:35:00,6.91,6.95,6.9,6.91,1052135.0,6.91,6.95,6.9,6.91,1052135.0
2015-10-23 10:40:00,6.91,6.93,6.85,6.85,1325930.0,6.91,6.93,6.85,6.85,1325930.0
2015-10-23 10:45:00,6.85,6.9,6.84,6.88,882075.0,6.85,6.9,6.84,6.88,882075.0
2015-10-23 10:50:00,6.88,6.94,6.87,6.92,1707810.0,6.88,6.94,6.87,6.92,1707810.0
2015-10-23 10:55:00,6.92,6.94,6.91,6.93,750155.0,6.92,6.94,6.91,6.93,750155.0
2015-10-23 11:00:00,6.93,6.93,6.87,6.87,1133585.0,6.93,6.93,6.87,6.87,1133585.0
2015-10-23 11:05:00,6.87,6.91,6.85,6.89,1107525.0,6.87,6.91,6.85,6.89,1107525.0
2015-10-23 11:10:00,6.89,6.91,6.88,6.9,808295.0,6.89,6.91,6.88,6.9,808295.0
2015-10-23 11:15:00,6.9,6.94,6.86,6.92,858565.0,6.9,6.94,6.86,6.92,858565.0
2015-10-23 11:20:00,6.92,6.92,6.88,6.9,570835.0,6.92,6.92,6.88,6.9,570835.0
2015-10-23 11:25:00,6.9,6.9,6.85,6.86,449215.0,6.9,6.9,6.85,6.86,449215.0
2015-10-23 11:30:00,6.86,6.94,6.86,6.93,646690.0,6.86,6.94,6.86,6.93,646690.0
2015-10-23 11:35:00,6.93,6.93,6.86,6.86,456680.0,6.93,6.93,6.86,6.86,456680.0
2015-10-23 11:40:00,6.86,6.91,6.85,6.91,702695.0,6.86,6.91,6.85,6.91,702695.0
2015-10-23 11:45:00,6.9,6.9,6.85,6.86,337545.0,6.9,6.9,6.85,6.86,337545.0
2015-10-23 11:50:00,6.86,6.86,6.81,6.81,867585.0,6.86,6.86,6.81,6.81,867585.0
2015-10-23 11:55:00,6.81,6.81,6.76,6.76,713710.0,6.81,6.81,6.76,6.76,713710.0
2015-10-23 12:00:00,6.76,6.85,6.75,6.83,1114590.0,6.76,6.85,6.75,6.83,1114590.0
2015-10-23 12:05:00,6.83,6.85,6.79,6.8,482295.0,6.83,6.85,6.79,6.8,482295.0
2015-10-23 12:10:00,6.8,6.8,6.75,6.75,647200.0,6.8,6.8,6.75,6.75,647200.0
2015-10-23 12:15:00,6.75,6.85,6.74,6.83,627155.0,6.75,6.85,6.74,6.83,627155.0
2015-10-23 12:20:00,6.83,6.91,6.82,6.89,654205.0,6.83,6.91,6.82,6.89,654205.0
2015-10-23 12:25:00,6.89,6.9,6.87,6.87,650590.0,6.89,6.9,6.87,6.87,650590.0
2015-10-23 12:30:00,6.87,6.91,6.86,6.88,534625.0,6.87,6.91,6.86,6.88,534625.0
2015-10-23 12:35:00,6.88,6.91,6.87,6.87,373195.0,6.88,6.91,6.87,6.87,373195.0
2015-10-23 12:40:00,6.87,6.89,6.86,6.88,510945.0,6.87,6.89,6.86,6.88,510945.0
2015-10-23 12:45:00,6.88,6.93,6.88,6.91,350250.0,6.88,6.93,6.88,6.91,350250.0
2015-10-23 12:50:00,6.91,6.91,6.87,6.87,437520.0,6.91,6.91,6.87,6.87,437520.0
2015-10-23 12:55:00,6.87,6.91,6.87,6.88,392580.0,6.87,6.91,6.87,6.88,392580.0
2015-10-23 13:00:00,6.88,6.88,6.86,6.86,267370.0,6.88,6.88,6.86,6.86,267370.0
2015-10-23 13:05:00,6.86,6.86,6.84,6.86,275660.0,6.86,6.86,6.84,6.86,275660.0
2015-10-23 13:10:00,6.85,6.86,6.84,6.85,265920.0,6.85,6.86,6.84,6.85,265920.0
2015-10-23 13:15:00,6.85,6.86,6.84,6.86,304465.0,6.85,6.86,6.84,6.86,304465.0
2015-10-23 13:20:00,6.86,6.88,6.86,6.86,274950.0,6.86,6.88,6.86,6.86,274950.0
2015-10-23 13:25:00,6.86,6.91,6.86,6.89,227715.0,6.86,6.91,6.86,6.89,227715.0
2015-10-23 13:30:00,6.89,6.89,6.88,6.89,256460.0,6.89,6.89,6.88,6.89,256460.0
2015-10-23 13:35:00,6.89,6.91,6.89,6.89,245545.0,6.89,6.91,6.89,6.89,245545.0
2015-10-23 13:40:00,6.89,6.89,6.85,6.85,204405.0,6.89,6.89,6.85,6.85,204405.0
2015-10-23 13:45:00,6.85,6.86,6.84,6.86,370795.0,6.85,6.86,6.84,6.86,370795.0
2015-10-23 13:50:00,6.86,6.88,6.85,6.87,154920.0,6.86,6.88,6.85,6.87,154920.0
2015-10-23 13:55:00,6.87,6.9,6.87,6.88,283345.0,6.87,6.9,6.87,6.88,283345.0
2015-10-23 14:00:00,6.88,6.91,6.86,6.9,399525.0,6.88,6.91,6.86,6.9,399525.0
2015-10-23 14:05:00,6.9,6.9,6.86,6.87,311090.0,6.9,6.9,6.86,6.87,311090.0
2015-10-23 14:10:00,6.87,6.87,6.86,6.86,283910.0,6.87,6.87,6.86,6.86,283910.0
2015-10-23 14:15:00,6.86,6.86,6.82,6.82,323675.0,6.86,6.86,6.82,6.82,323675.0
2015-10-23 14:20:00,6.82,6.86,6.82,6.84,291100.0,6.82,6.86,6.82,6.84,291100.0
2015-10-23 14:25:00,6.84,6.84,6.78,6.8,664910.0,6.84,6.84,6.78,6.8,664910.0
2015-10-23 14:30:00,6.8,6.83,6.8,6.8,205635.0,6.8,6.83,6.8,6.8,205635.0
2015-10-23 14:35:00,6.8,6.84,6.8,6.82,191700.0,6.8,6.84,6.8,6.82,191700.0
2015-10-23 14:40:00,6.82,6.83,6.8,6.83,339230.0,6.82,6.83,6.8,6.83,339230.0
2015-10-23 14:45:00,6.83,6.87,6.82,6.85,500255.0,6.83,6.87,6.82,6.85,500255.0
2015-10-23 14:50:00,6.84,6.85,6.83,6.84,339050.0,6.84,6.85,6.83,6.84,339050.0
2015-10-23 14:55:00,6.84,6.85,6.83,6.83,293400.0,6.84,6.85,6.83,6.83,293400.0
2015-10-23 15:00:00,6.83,6.83,6.81,6.82,517945.0,6.83,6.83,6.81,6.82,517945.0
2015-10-23 15:05:00,6.82,6.85,6.82,6.84,458625.0,6.82,6.85,6.82,6.84,458625.0
2015-10-23 15:10:00,6.84,6.85,6.84,6.85,361790.0,6.84,6.85,6.84,6.85,361790.0
2015-10-23 15:15:00,6.85,6.88,6.84,6.87,398380.0,6.85,6.88,6.84,6.87,398380.0
2015-10-23 15:20:00,6.87,6.88,6.85,6.87,406820.0,6.87,6.88,6.85,6.87,406820.0
2015-10-23 15:25:00,6.87,6.88,6.86,6.88,684620.0,6.87,6.88,6.86,6.88,684620.0
2015-10-23 15:30:00,6.88,6.88,6.85,6.85,677030.0,6.88,6.88,6.85,6.85,677030.0
2015-10-23 15:35:00,6.85,6.86,6.84,6.85,472735.0,6.85,6.86,6.84,6.85,472735.0
2015-10-23 15:40:00,6.85,6.87,6.84,6.86,526240.0,6.85,6.87,6.84,6.86,526240.0
2015-10-23 15:45:00,6.86,6.93,6.86,6.93,951320.0,6.86,6.93,6.86,6.93,951320.0
2015-10-23 15:50:00,6.93,6.98,6.93,6.96,1188125.0,6.93,6.98,6.93,6.96,1188125.0
2015-10-23 15:55:00,6.96,7.0,6.95,6.99,2090530.0,6.96,7.0,6.95,6.99,2090530.0
2015-10-26 09:30:00,7.01,7.05,6.94,6.94,739875.0,7.01,7.05,6.94,6.94,739875.0
2015-10-26 09:35:00,6.94,6.94,6.86,6.87,532390.0,6.94,6.94,6.86,6.87,532390.0
2015-10-26 09:40:00,6.87,6.91,6.87,6.87,251245.0,6.87,6.91,6.87,6.87,251245.0
2015-10-26 09:45:00,6.87,6.94,6.87,6.9,296390.0,6.87,6.94,6.87,6.9,296390.0
2015-10-26 09:50:00,6.9,6.9,6.87,6.88,342780.0,6.9,6.9,6.87,6.88,342780.0
2015-10-26 09:55:00,6.88,6.88,6.83,6.84,267345.0,6.88,6.88,6.83,6.84,267345.0
2015-10-26 10:00:00,6.84,6.84,6.79,6.79,641125.0,6.84,6.84,6.79,6.79,641125.0
2015-10-26 10:05:00,6.79,6.81,6.77,6.79,948810.0,6.79,6.81,6.77,6.79,948810.0
2015-10-26 10:10:00,6.79,6.8,6.76,6.76,439865.0,6.79,6.8,6.76,6.76,439865.0
2015-10-26 10:15:00,6.76,6.8,6.75,6.8,850285.0,6.76,6.8,6.75,6.8,850285.0
2015-10-26 10:20:00,6.79,6.83,6.79,6.81,980370.0,6.79,6.83,6.79,6.81,980370.0
2015-10-26 10:25:00,6.81,6.84,6.81,6.84,440205.0,6.81,6.84,6.81,6.84,440205.0
2015-10-26 10:30:00,6.84,6.85,6.83,6.85,484825.0,6.84,6.85,6.83,6.85,484825.0
2015-10-26 10:35:00,6.85,6.88,6.84,6.88,393245.0,6.85,6.88,6.84,6.88,393245.0
2015-10-26 10:40:00,6.88,6.91,6.88,6.91,286710.0,6.88,6.91,6.88,6.91,286710.0
2015-10-26 10:45:00,6.91,6.94,6.9,6.94,258905.0,6.91,6.94,6.9,6.94,258905.0
2015-10-26 10:50:00,6.94,6.96,6.92,6.96,261220.0,6.94,6.96,6.92,6.96,261220.0
2015-10-26 10:55:00,6.96,6.97,6.93,6.95,357430.0,6.96,6.97,6.93,6.95,357430.0
2015-10-26 11:00:00,6.95,6.97,6.95,6.96,293650.0,6.95,6.97,6.95,6.96,293650.0
2015-10-26 11:05:00,6.96,6.96,6.94,6.95,366240.0,6.96,6.96,6.94,6.95,366240.0
2015-10-26 11:10:00,6.95,6.96,6.91,6.91,378905.0,6.95,6.96,6.91,6.91,378905.0
2015-10-26 11:15:00,6.91,6.94,6.91,6.94,363605.0,6.91,6.94,6.91,6.94,363605.0
2015-10-26 11:20:00,6.94,6.95,6.92,6.95,119770.0,6.94,6.95,6.92,6.95,119770.0
2015-10-26 11:25:00,6.95,6.97,6.95,6.96,280015.0,6.95,6.97,6.95,6.96,280015.0
2015-10-26 11:30:00,6.96,6.96,6.95,6.96,183605.0,6.96,6.96,6.95,6.96,183605.0
2015-10-26 11:35:00,6.96,6.96,6.92,6.93,157865.0,6.96,6.96,6.92,6.93,157865.0
2015-10-26 11:40:00,6.92,6.93,6.92,6.92,181725.0,6.92,6.93,6.92,6.92,181725.0
2015-10-26 11:45:00,6.92,6.94,6.92,6.93,169085.0,6.92,6.94,6.92,6.93,169085.0
2015-10-26 11:50:00,6.93,6.93,6.92,6.92,320495.0,6.93,6.93,6.92,6.92,320495.0
2015-10-26 11:55:00,6.92,6.94,6.92,6.93,130625.0,6.92,6.94,6.92,6.93,130625.0
2015-10-26 12:00:00,6.92,6.92,6.92,6.92,140135.0,6.92,6.92,6.92,6.92,140135.0
2015-10-26 12:05:00,6.92,6.92,6.88,6.89,231955.0,6.92,6.92,6.88,6.89,231955.0
2015-10-26 12:10:00,6.89,6.89,6.88,6.88,64590.0,6.89,6.89,6.88,6.88,64590.0
2015-10-26 12:15:00,6.88,6.9,6.88,6.9,145455.0,6.88,6.9,6.88,6.9,145455.0
2015-10-26 12:20:00,6.9,6.9,6.9,6.9,58120.0,6.9,6.9,6.9,6.9,58120.0
2015-10-26 12:25:00,6.9,6.92,6.9,6.91,156410.0,6.9,6.92,6.9,6.91,156410.0
2015-10-26 12:30:00,6.91,6.91,6.89,6.89,214085.0,6.91,6.91,6.89,6.89,214085.0
2015-10-26 12:35:00,6.89,6.9,6.89,6.9,95340.0,6.89,6.9,6.89,6.9,95340.0
2015-10-26 12:40:00,6.9,6.91,6.9,6.91,184035.0,6.9,6.91,6.9,6.91,184035.0
2015-10-26 12:45:00,6.91,6.91,6.9,6.91,90355.0,6.91,6.91,6.9,6.91,90355.0
2015-10-26 12:50:00,6.91,6.91,6.9,6.9,91120.0,6.91,6.91,6.9,6.9,91120.0
2015-10-26 12:55:00,6.9,6.9,6.89,6.9,160195.0,6.9,6.9,6.89,6.9,160195.0
2015-10-26 13:00:00,6.9,6.9,6.9,6.9,79345.0,6.9,6.9,6.9,6.9,79345.0
2015-10-26 13:05:00,6.9,6.9,6.89,6.9,87160.0,6.9,6.9,6.89,6.9,87160.0
2015-10-26 13:10:00,6.9,6.9,6.87,6.87,103055.0,6.9,6.9,6.87,6.87,103055.0
2015-10-26 13:15:00,6.87,6.89,6.87,6.89,62295.0,6.87,6.89,6.87,6.89,62295.0
2015-10-26 13:20:00,6.89,6.89,6.88,6.89,85590.0,6.89,6.89,6.88,6.89,85590.0
2015-10-26 13:25:00,6.89,6.9,6.88,6.88,81555.0,6.89,6.9,6.88,6.88,81555.0
2015-10-26 13:30:00,6.89,6.89,6.88,6.88,171900.0,6.89,6.89,6.88,6.88,171900.0
2015-10-26 13:35:00,6.88,6.88,6.87,6.87,63000.0,6.88,6.88,6.87,6.87,63000.0
2015-10-26 13:40:00,6.88,6.88,6.87,6.88,84405.0,6.88,6.88,6.87,6.88,84405.0
2015-10-26 13:45:00,6.88,6.88,6.87,6.87,139430.0,6.88,6.88,6.87,6.87,139430.0
2015-10-26 13:50:00,6.87,6.87,6.86,6.87,176770.0,6.87,6.87,6.86,6.87,176770.0
2015-10-26 13:55:00,6.87,6.87,6.86,6.87,148945.0,6.87,6.87,6.86,6.87,148945.0
2015-10-26 14:00:00,6.87,6.87,6.87,6.87,123665.0,6.87,6.87,6.87,6.87,123665.0
2015-10-26 14:05:00,6.87,6.88,6.87,6.88,86990.0,6.87,6.88,6.87,6.88,86990.0
2015-10-26 14:10:00,6.88,6.88,6.86,6.88,150685.0,6.88,6.88,6.86,6.88,150685.0
2015-10-26 14:15:00,6.88,6.88,6.87,6.88,192340.0,6.88,6.88,6.87,6.88,192340.0
2015-10-26 14:20:00,6.88,6.88,6.87,6.87,82120.0,6.88,6.88,6.87,6.87,82120.0
2015-10-26 14:25:00,6.87,6.87,6.87,6.87,131745.0,6.87,6.87,6.87,6.87,131745.0
2015-10-26 14:30:00,6.87,6.88,6.87,6.88,84165.0,6.87,6.88,6.87,6.88,84165.0
2015-10-26 14:35:00,6.89,6.89,6.88,6.89,125920.0,6.89,6.89,6.88,6.89,125920.0
2015-10-26 14:40:00,6.89,6.9,6.89,6.9,111575.0,6.89,6.9,6.89,6.9,111575.0
2015-10-26 14:45:00,6.9,6.92,6.9,6.92,138345.0,6.9,6.92,6.9,6.92,138345.0
2015-10-26 14:50:00,6.91,6.92,6.9,6.9,124060.0,6.91,6.92,6.9,6.9,124060.0
2015-10-26 14:55:00,6.9,6.92,6.89,6.92,166570.0,6.9,6.92,6.89,6.92,166570.0
2015-10-26 15:00:00,6.92,6.92,6.91,6.92,246870.0,6.92,6.92,6.91,6.92,246870.0
2015-10-26 15:05:00,6.92,6.92,6.92,6.92,145385.0,6.92,6.92,6.92,6.92,145385.0
2015-10-26 15:10:00,6.92,6.92,6.91,6.92,221390.0,6.92,6.92,6.91,6.92,221390.0
2015-10-26 15:15:00,6.92,6.92,6.91,6.92,130430.0,6.92,6.92,6.91,6.92,130430.0
2015-10-26 15:20:00,6.92,6.92,6.9,6.9,156195.0,6.92,6.92,6.9,6.9,156195.0
2015-10-26 15:25:00,6.9,6.92,6.9,6.91,279065.0,6.9,6.92,6.9,6.91,279065.0
2015-10-26 15:30:00,6.91,6.92,6.91,6.91,193455.0,6.91,6.92,6.91,6.91,193455.0
2015-10-26 15:35:00,6.91,6.92,6.91,6.92,284695.0,6.91,6.92,6.91,6.92,284695.0
2015-10-26 15:40:00,6.92,6.93,6.92,6.92,292195.0,6.92,6.93,6.92,6.92,292195.0
2015-10-26 15:45:00,6.92,6.95,6.92,6.92,578605.0,6.92,6.95,6.92,6.92,578605.0
2015-10-26 15:50:00,6.92,6.93,6.92,6.93,554630.0,6.92,6.93,6.92,6.93,554630.0
2015-10-26 15:55:00,6.93,6.95,6.93,6.95,1108205.0,6.93,6.95,6.93,6.95,1108205.0
2015-10-27 09:30:00,6.91,7.01,6.87,6.99,314360.0,6.91,7.01,6.87,6.99,314360.0
2015-10-27 09:35:00,7.0,7.07,6.95,6.99,555625.0,7.0,7.07,6.95,6.99,555625.0
2015-10-27 09:40:00,7.0,7.05,6.95,7.02,142335.0,7.0,7.05,6.95,7.02,142335.0
2015-10-27 09:45:00,7.02,7.02,6.93,6.95,243085.0,7.02,7.02,6.93,6.95,243085.0
2015-10-27 09:50:00,6.95,6.95,6.9,6.92,181735.0,6.95,6.95,6.9,6.92,181735.0
2015-10-27 09:55:00,6.92,6.93,6.87,6.87,569825.0,6.92,6.93,6.87,6.87,569825.0
2015-10-27 10:00:00,6.88,6.9,6.85,6.89,497180.0,6.88,6.9,6.85,6.89,497180.0
2015-10-27 10:05:00,6.9,6.92,6.88,6.89,160285.0,6.9,6.92,6.88,6.89,160285.0
2015-10-27 10:10:00,6.89,6.91,6.89,6.89,186995.0,6.89,6.91,6.89,6.89,186995.0
2015-10-27 10:15:00,6.89,6.89,6.83,6.83,157015.0,6.89,6.89,6.83,6.83,157015.0
2015-10-27 10:20:00,6.83,6.83,6.82,6.82,129125.0,6.83,6.83,6.82,6.82,129125.0
2015-10-27 10:25:00,6.83,6.83,6.81,6.82,232680.0,6.83,6.83,6.81,6.82,232680.0
2015-10-27 10:30:00,6.82,6.85,6.82,6.84,195215.0,6.82,6.85,6.82,6.84,195215.0
2015-10-27 10:35:00,6.85,6.87,6.85,6.85,88430.0,6.85,6.87,6.85,6.85,88430.0
2015-10-27 10:40:00,6.85,6.85,6.82,6.82,104625.0,6.85,6.85,6.82,6.82,104625.0
2015-10-27 10:45:00,6.82,6.85,6.82,6.84,110530.0,6.82,6.85,6.82,6.84,110530.0
2015-10-27 10:50:00,6.84,6.85,6.83,6.84,174560.0,6.84,6.85,6.83,6.84,174560.0
2015-10-27 10:55:00,6.84,6.87,6.83,6.86,148740.0,6.84,6.87,6.83,6.86,148740.0
2015-10-27 11:00:00,6.86,6.89,6.84,6.88,137345.0,6.86,6.89,6.84,6.88,137345.0
2015-10-27 11:05:00,6.88,6.89,6.87,6.88,128455.0,6.88,6.89,6.87,6.88,128455.0
2015-10-27 11:10:00,6.88,6.88,6.85,6.85,155305.0,6.88,6.88,6.85,6.85,155305.0
2015-10-27 11:15:00,6.86,6.9,6.85,6.87,221945.0,6.86,6.9,6.85,6.87,221945.0
2015-10-27 11:20:00,6.87,6.87,6.84,6.85,167655.0,6.87,6.87,6.84,6.85,167655.0
2015-10-27 11:25:00,6.85,6.86,6.83,6.85,189480.0,6.85,6.86,6.83,6.85,189480.0
2015-10-27 11:30:00,6.85,6.86,6.85,6.85,148800.0,6.85,6.86,6.85,6.85,148800.0
2015-10-27 11:35:00,6.85,6.88,6.85,6.87,255350.0,6.85,6.88,6.85,6.87,255350.0
2015-10-27 11:40:00,6.87,6.87,6.86,6.86,197195.0,6.87,6.87,6.86,6.86,197195.0
2015-10-27 11:45:00,6.86,6.86,6.84,6.86,129845.0,6.86,6.86,6.84,6.86,129845.0
2015-10-27 11:50:00,6.86,6.86,6.85,6.85,134440.0,6.86,6.86,6.85,6.85,134440.0
2015-10-27 11:55:00,6.85,6.91,6.85,6.9,502410.0,6.85,6.91,6.85,6.9,502410.0
2015-10-27 12:00:00,6.9,6.91,6.89,6.9,144870.0,6.9,6.91,6.89,6.9,144870.0
2015-10-27 12:05:00,6.9,6.9,6.89,6.9,80270.0,6.9,6.9,6.89,6.9,80270.0
2015-10-27 12:10:00,6.9,6.9,6.89,6.9,89485.0,6.9,6.9,6.89,6.9,89485.0
2015-10-27 12:15:00,6.9,6.9,6.89,6.9,69095.0,6.9,6.9,6.89,6.9,69095.0
2015-10-27 12:20:00,6.9,6.91,6.9,6.9,124225.0,6.9,6.91,6.9,6.9,124225.0
2015-10-27 12:25:00,6.9,6.9,6.89,6.89,58540.0,6.9,6.9,6.89,6.89,58540.0
2015-10-27 12:30:00,6.89,6.89,6.87,6.88,62200.0,6.89,6.89,6.87,6.88,62200.0
2015-10-27 12:35:00,6.88,6.9,6.88,6.89,40240.0,6.88,6.9,6.88,6.89,40240.0
2015-10-27 12:40:00,6.89,6.9,6.88,6.88,103450.0,6.89,6.9,6.88,6.88,103450.0
2015-10-27 12:45:00,6.88,6.88,6.86,6.87,130045.0,6.88,6.88,6.86,6.87,130045.0
2015-10-27 12:50:00,6.87,6.87,6.86,6.86,86135.0,6.87,6.87,6.86,6.86,86135.0
2015-10-27 12:55:00,6.86,6.86,6.83,6.84,140835.0,6.86,6.86,6.83,6.84,140835.0
2015-10-27 13:00:00,6.84,6.84,6.81,6.82,202775.0,6.84,6.84,6.81,6.82,202775.0
2015-10-27 13:05:00,6.82,6.83,6.79,6.8,166350.0,6.82,6.83,6.79,6.8,166350.0
2015-10-27 13:10:00,6.8,6.8,6.78,6.78,94255.0,6.8,6.8,6.78,6.78,94255.0
2015-10-27 13:15:00,6.78,6.81,6.78,6.8,183590.0,6.78,6.81,6.78,6.8,183590.0
2015-10-27 13:20:00,6.8,6.81,6.79,6.79,128390.0,6.8,6.81,6.79,6.79,128390.0
2015-10-27 13:25:00,6.79,6.79,6.77,6.79,240000.0,6.79,6.79,6.77,6.79,240000.0
2015-10-27 13:30:00,6.79,6.82,6.79,6.81,55450.0,6.79,6.82,6.79,6.81,55450.0
2015-10-27 13:35:00,6.82,6.83,6.81,6.81,82530.0,6.82,6.83,6.81,6.81,82530.0
2015-10-27 13:40:00,6.81,6.81,6.79,6.8,132520.0,6.81,6.81,6.79,6.8,132520.0
2015-10-27 13:45:00,6.8,6.8,6.78,6.78,133950.0,6.8,6.8,6.78,6.78,133950.0
2015-10-27 13:50:00,6.78,6.78,6.76,6.77,133800.0,6.78,6.78,6.76,6.77,133800.0
2015-10-27 13:55:00,6.77,6.77,6.76,6.76,201350.0,6.77,6.77,6.76,6.76,201350.0
2015-10-27 14:00:00,6.76,6.77,6.76,6.76,211180.0,6.76,6.77,6.76,6.76,211180.0
2015-10-27 14:05:00,6.76,6.77,6.74,6.74,241100.0,6.76,6.77,6.74,6.74,241100.0
2015-10-27 14:10:00,6.74,6.75,6.72,6.73,141545.0,6.74,6.75,6.72,6.73,141545.0
2015-10-27 14:15:00,6.73,6.73,6.7,6.71,384105.0,6.73,6.73,6.7,6.71,384105.0
2015-10-27 14:20:00,6.71,6.75,6.7,6.74,194375.0,6.71,6.75,6.7,6.74,194375.0
2015-10-27 14:25:00,6.74,6.75,6.72,6.72,121340.0,6.74,6.75,6.72,6.72,121340.0
2015-10-27 14:30:00,6.72,6.73,6.71,6.72,230300.0,6.72,6.73,6.71,6.72,230300.0
2015-10-27 14:35:00,6.71,6.72,6.71,6.72,217910.0,6.71,6.72,6.71,6.72,217910.0
2015-10-27 14:40:00,6.71,6.72,6.7,6.71,160940.0,6.71,6.72,6.7,6.71,160940.0
2015-10-27 14:45:00,6.71,6.72,6.69,6.7,205545.0,6.71,6.72,6.69,6.7,205545.0
2015-10-27 14:50:00,6.7,6.71,6.69,6.71,232480.0,6.7,6.71,6.69,6.71,232480.0
2015-10-27 14:55:00,6.71,6.74,6.71,6.72,189320.0,6.71,6.74,6.71,6.72,189320.0
2015-10-27 15:00:00,6.72,6.73,6.72,6.72,121675.0,6.72,6.73,6.72,6.72,121675.0
2015-10-27 15:05:00,6.72,6.72,6.7,6.72,202815.0,6.72,6.72,6.7,6.72,202815.0
2015-10-27 15:10:00,6.72,6.75,6.71,6.75,160510.0,6.72,6.75,6.71,6.75,160510.0
2015-10-27 15:15:00,6.75,6.76,6.74,6.75,168010.0,6.75,6.76,6.74,6.75,168010.0
2015-10-27 15:20:00,6.76,6.76,6.73,6.73,287660.0,6.76,6.76,6.73,6.73,287660.0
2015-10-27 15:25:00,6.73,6.77,6.73,6.77,208950.0,6.73,6.77,6.73,6.77,208950.0
2015-10-27 15:30:00,6.77,6.77,6.74,6.74,202640.0,6.77,6.77,6.74,6.74,202640.0
2015-10-27 15:35:00,6.74,6.75,6.73,6.75,219545.0,6.74,6.75,6.73,6.75,219545.0
2015-10-27 15:40:00,6.75,6.77,6.75,6.76,272125.0,6.75,6.77,6.75,6.76,272125.0
2015-10-27 15:45:00,6.77,6.78,6.76,6.77,301240.0,6.77,6.78,6.76,6.77,301240.0
2015-10-27 15:50:00,6.77,6.77,6.73,6.77,612535.0,6.77,6.77,6.73,6.77,612535.0
2015-10-27 15:55:00,6.77,6.78,6.76,6.77,891665.0,6.77,6.78,6.76,6.77,891665.0
2015-10-28 09:30:00,6.79,6.79,6.76,6.78,138650.0,6.79,6.79,6.76,6.78,138650.0
2015-10-28 09:35:00,6.78,6.78,6.7,6.71,375090.0,6.78,6.78,6.7,6.71,375090.0
2015-10-28 09:40:00,6.71,6.74,6.69,6.72,95275.0,6.71,6.74,6.69,6.72,95275.0
2015-10-28 09:45:00,6.73,6.75,6.72,6.73,93105.0,6.73,6.75,6.72,6.73,93105.0
2015-10-28 09:50:00,6.74,6.76,6.74,6.74,84775.0,6.74,6.76,6.74,6.74,84775.0
2015-10-28 09:55:00,6.75,6.78,6.74,6.77,75430.0,6.75,6.78,6.74,6.77,75430.0
2015-10-28 10:00:00,6.77,6.8,6.77,6.79,142030.0,6.77,6.8,6.77,6.79,142030.0
2015-10-28 10:05:00,6.79,6.8,6.78,6.78,64500.0,6.79,6.8,6.78,6.78,64500.0
2015-10-28 10:10:00,6.79,6.81,6.78,6.81,114635.0,6.79,6.81,6.78,6.81,114635.0
2015-10-28 10:15:00,6.81,6.83,6.81,6.81,95055.0,6.81,6.83,6.81,6.81,95055.0
2015-10-28 10:20:00,6.81,6.84,6.81,6.83,68325.0,6.81,6.84,6.81,6.83,68325.0
2015-10-28 10:25:00,6.83,6.83,6.83,6.83,251735.0,6.83,6.83,6.83,6.83,251735.0
2015-10-28 10:30:00,6.83,6.84,6.83,6.83,87640.0,6.83,6.84,6.83,6.83,87640.0
2015-10-28 10:35:00,6.83,6.83,6.82,6.83,74385.0,6.83,6.83,6.82,6.83,74385.0
2015-10-28 10:40:00,6.83,6.85,6.83,6.85,352535.0,6.83,6.85,6.83,6.85,352535.0
2015-10-28 10:45:00,6.85,6.86,6.85,6.86,176005.0,6.85,6.86,6.85,6.86,176005.0
2015-10-28 10:50:00,6.87,6.87,6.86,6.87,127110.0,6.87,6.87,6.86,6.87,127110.0
2015-10-28 10:55:00,6.87,6.88,6.87,6.87,286895.0,6.87,6.88,6.87,6.87,286895.0
2015-10-28 11:00:00,6.87,6.88,6.86,6.87,268455.0,6.87,6.88,6.86,6.87,268455.0
2015-10-28 11:05:00,6.88,6.89,6.87,6.89,84370.0,6.88,6.89,6.87,6.89,84370.0
2015-10-28 11:10:00,6.89,6.91,6.89,6.91,86355.0,6.89,6.91,6.89,6.91,86355.0
2015-10-28 11:15:00,6.9,6.91,6.9,6.91,119060.0,6.9,6.91,6.9,6.91,119060.0
2015-10-28 11:20:00,6.91,6.91,6.9,6.9,52890.0,6.91,6.91,6.9,6.9,52890.0
2015-10-28 11:25:00,6.9,6.92,6.9,6.92,109265.0,6.9,6.92,6.9,6.92,109265.0
2015-10-28 11:30:00,6.92,6.92,6.91,6.91,61490.0,6.92,6.92,6.91,6.91,61490.0
2015-10-28 11:35:00,6.91,6.93,6.91,6.92,93830.0,6.91,6.93,6.91,6.92,93830.0
2015-10-28 11:40:00,6.92,6.94,6.92,6.94,88975.0,6.92,6.94,6.92,6.94,88975.0
2015-10-28 11:45:00,6.94,6.95,6.94,6.95,49900.0,6.94,6.95,6.94,6.95,49900.0
2015-10-28 11:50:00,6.95,6.96,6.94,6.95,355615.0,6.95,6.96,6.94,6.95,355615.0
2015-10-28 11:55:00,6.95,6.97,6.95,6.96,203010.0,6.95,6.97,6.95,6.96,203010.0
2015-10-28 12:00:00,6.96,6.98,6.95,6.97,114410.0,6.96,6.98,6.95,6.97,114410.0
2015-10-28 12:05:00,6.97,6.98,6.97,6.98,85495.0,6.97,6.98,6.97,6.98,85495.0
2015-10-28 12:10:00,6.98,7.01,6.98,7.01,166820.0,6.98,7.01,6.98,7.01,166820.0
2015-10-28 12:15:00,7.01,7.01,6.99,7.01,159645.0,7.01,7.01,6.99,7.01,159645.0
2015-10-28 12:20:00,7.01,7.03,7.01,7.02,151630.0,7.01,7.03,7.01,7.02,151630.0
2015-10-28 12:25:00,7.02,7.05,7.02,7.04,148980.0,7.02,7.05,7.02,7.04,148980.0
2015-10-28 12:30:00,7.04,7.04,7.03,7.03,156350.0,7.04,7.04,7.03,7.03,156350.0
2015-10-28 12:35:00,7.03,7.03,7.02,7.03,103195.0,7.03,7.03,7.02,7.03,103195.0
2015-10-28 12:40:00,7.03,7.04,7.02,7.02,134965.0,7.03,7.04,7.02,7.02,134965.0
2015-10-28 12:45:00,7.02,7.04,7.02,7.04,71615.0,7.02,7.04,7.02,7.04,71615.0
2015-10-28 12:50:00,7.04,7.05,7.04,7.05,81135.0,7.04,7.05,7.04,7.05,81135.0
2015-10-28 12:55:00,7.05,7.05,7.03,7.03,74000.0,7.05,7.05,7.03,7.03,74000.0
2015-10-28 13:00:00,7.03,7.04,7.02,7.03,124505.0,7.03,7.04,7.02,7.03,124505.0
2015-10-28 13:05:00,7.03,7.03,7.02,7.03,141060.0,7.03,7.03,7.02,7.03,141060.0
2015-10-28 13:10:00,7.03,7.05,7.03,7.05,104515.0,7.03,7.05,7.03,7.05,104515.0
2015-10-28 13:15:00,7.05,7.05,7.03,7.03,163765.0,7.05,7.05,7.03,7.03,163765.0
2015-10-28 13:20:00,7.03,7.05,7.02,7.04,51420.0,7.03,7.05,7.02,7.04,51420.0
2015-10-28 13:25:00,7.04,7.04,7.02,7.02,66710.0,7.04,7.04,7.02,7.02,66710.0
2015-10-28 13:30:00,7.02,7.02,6.99,7.01,218170.0,7.02,7.02,6.99,7.01,218170.0
2015-10-28 13:35:00,7.01,7.02,6.98,6.99,587725.0,7.01,7.02,6.98,6.99,587725.0
2015-10-28 13:40:00,6.99,7.0,6.99,7.0,135440.0,6.99,7.0,6.99,7.0,135440.0
2015-10-28 13:45:00,7.0,7.0,6.97,6.97,175530.0,7.0,7.0,6.97,6.97,175530.0
2015-10-28 13:50:00,6.97,6.98,6.96,6.97,428150.0,6.97,6.98,6.96,6.97,428150.0
2015-10-28 13:55:00,6.97,7.0,6.96,6.99,113960.0,6.97,7.0,6.96,6.99,113960.0
2015-10-28 14:00:00,6.99,6.99,6.92,6.96,146585.0,6.99,6.99,6.92,6.96,146585.0
2015-10-28 14:05:00,6.96,6.96,6.93,6.96,63305.0,6.96,6.96,6.93,6.96,63305.0
2015-10-28 14:10:00,6.96,6.96,6.9,6.92,119830.0,6.96,6.96,6.9,6.92,119830.0
2015-10-28 14:15:00,6.92,6.92,6.89,6.9,139215.0,6.92,6.92,6.89,6.9,139215.0
2015-10-28 14:20:00,6.9,6.93,6.89,6.93,145585.0,6.9,6.93,6.89,6.93,145585.0
2015-10-28 14:25:00,6.94,6.95,6.93,6.95,112240.0,6.94,6.95,6.93,6.95,112240.0
2015-10-28 14:30:00,6.95,6.95,6.91,6.92,103870.0,6.95,6.95,6.91,6.92,103870.0
2015-10-28 14:35:00,6.91,6.94,6.91,6.93,92325.0,6.91,6.94,6.91,6.93,92325.0
2015-10-28 14:40:00,6.93,6.94,6.92,6.93,111910.0,6.93,6.94,6.92,6.93,111910.0
2015-10-28 14:45:00,6.93,6.95,6.93,6.94,131090.0,6.93,6.95,6.93,6.94,131090.0
2015-10-28 14:50:00,6.94,6.96,6.93,6.96,123545.0,6.94,6.96,6.93,6.96,123545.0
2015-10-28 14:55:00,6.96,6.96,6.94,6.95,153965.0,6.96,6.96,6.94,6.95,153965.0
2015-10-28 15:00:00,6.95,6.97,6.94,6.94,180090.0,6.95,6.97,6.94,6.94,180090.0
2015-10-28 15:05:00,6.95,6.97,6.94,6.95,124965.0,6.95,6.97,6.94,6.95,124965.0
2015-10-28 15:10:00,6.95,6.96,6.94,6.96,189990.0,6.95,6.96,6.94,6.96,189990.0
2015-10-28 15:15:00,6.96,6.97,6.94,6.96,218785.0,6.96,6.97,6.94,6.96,218785.0
2015-10-28 15:20:00,6.96,6.96,6.95,6.96,128490.0,6.96,6.96,6.95,6.96,128490.0
2015-10-28 15:25:00,6.96,6.98,6.95,6.96,125985.0,6.96,6.98,6.95,6.96,125985.0
2015-10-28 15:30:00,6.96,6.98,6.96,6.97,421325.0,6.96,6.98,6.96,6.97,421325.0
2015-10-28 15:35:00,6.97,6.98,6.97,6.98,188130.0,6.97,6.98,6.97,6.98,188130.0
2015-10-28 15:40:00,6.98,6.98,6.97,6.98,259790.0,6.98,6.98,6.97,6.98,259790.0
2015-10-28 15:45:00,6.98,7.0,6.98,6.98,273015.0,6.98,7.0,6.98,6.98,273015.0
2015-10-28 15:50:00,6.98,7.0,6.98,6.99,633060.0,6.98,7.0,6.98,6.99,633060.0
2015-10-28 15:55:00,6.99,6.99,6.98,6.99,853910.0,6.99,6.99,6.98,6.99,853910.0
2015-10-29 09:30:00,6.94,6.99,6.93,6.95,146040.0,6.94,6.99,6.93,6.95,146040.0
2015-10-29 09:35:00,6.95,6.99,6.93,6.99,85720.0,6.95,6.99,6.93,6.99,85720.0
2015-10-29 09:40:00,7.0,7.01,6.95,7.0,83890.0,7.0,7.01,6.95,7.0,83890.0
2015-10-29 09:45:00,6.99,7.02,6.97,6.97,99830.0,6.99,7.02,6.97,6.97,99830.0
2015-10-29 09:50:00,6.98,7.0,6.97,6.97,147665.0,6.98,7.0,6.97,6.97,147665.0
2015-10-29 09:55:00,6.97,6.98,6.95,6.95,135980.0,6.97,6.98,6.95,6.95,135980.0
2015-10-29 10:00:00,6.95,6.98,6.95,6.96,231115.0,6.95,6.98,6.95,6.96,231115.0
2015-10-29 10:05:00,6.97,6.97,6.94,6.95,115065.0,6.97,6.97,6.94,6.95,115065.0
2015-10-29 10:10:00,6.96,6.96,6.92,6.93,403215.0,6.96,6.96,6.92,6.93,403215.0
2015-10-29 10:15:00,6.93,6.94,6.93,6.93,223385.0,6.93,6.94,6.93,6.93,223385.0
2015-10-29 10:20:00,6.93,6.93,6.9,6.91,196870.0,6.93,6.93,6.9,6.91,196870.0
2015-10-29 10:25:00,6.9,6.92,6.89,6.9,102365.0,6.9,6.92,6.89,6.9,102365.0
2015-10-29 10:30:00,6.89,6.9,6.88,6.9,73700.0,6.89,6.9,6.88,6.9,73700.0
2015-10-29 10:35:00,6.9,6.91,6.88,6.89,73445.0,6.9,6.91,6.88,6.89,73445.0
2015-10-29 10:40:00,6.88,6.92,6.88,6.92,81790.0,6.88,6.92,6.88,6.92,81790.0
2015-10-29 10:45:00,6.92,6.92,6.89,6.9,41990.0,6.92,6.92,6.89,6.9,41990.0
2015-10-29 10:50:00,6.9,6.9,6.88,6.9,45520.0,6.9,6.9,6.88,6.9,45520.0
2015-10-29 10:55:00,6.9,6.91,6.88,6.88,94885.0,6.9,6.91,6.88,6.88,94885.0
2015-10-29 11:00:00,6.88,6.88,6.87,6.88,56545.0,6.88,6.88,6.87,6.88,56545.0
2015-10-29 11:05:00,6.88,6.89,6.87,6.88,99270.0,6.88,6.89,6.87,6.88,99270.0
2015-10-29 11:10:00,6.88,6.88,6.87,6.87,54825.0,6.88,6.88,6.87,6.87,54825.0
2015-10-29 11:15:00,6.88,6.88,6.86,6.86,43225.0,6.88,6.88,6.86,6.86,43225.0
2015-10-29 11:20:00,6.86,6.86,6.84,6.84,92575.0,6.86,6.86,6.84,6.84,92575.0
2015-10-29 11:25:00,6.85,6.88,6.85,6.88,360385.0,6.85,6.88,6.85,6.88,360385.0
2015-10-29 11:30:00,6.88,6.9,6.87,6.89,86250.0,6.88,6.9,6.87,6.89,86250.0
2015-10-29 11:35:00,6.89,6.9,6.89,6.89,55985.0,6.89,6.9,6.89,6.89,55985.0
2015-10-29 11:40:00,6.89,6.89,6.88,6.88,20000.0,6.89,6.89,6.88,6.88,20000.0
2015-10-29 11:45:00,6.89,6.89,6.88,6.89,26000.0,6.89,6.89,6.88,6.89,26000.0
2015-10-29 11:50:00,6.89,6.89,6.88,6.89,155895.0,6.89,6.89,6.88,6.89,155895.0
2015-10-29 11:55:00,6.89,6.89,6.87,6.88,135260.0,6.89,6.89,6.87,6.88,135260.0
2015-10-29 12:00:00,6.88,6.89,6.87,6.87,1311560.0,6.88,6.89,6.87,6.87,1311560.0
2015-10-29 12:05:00,6.87,6.87,6.86,6.87,45610.0,6.87,6.87,6.86,6.87,45610.0
2015-10-29 12:10:00,6.87,6.9,6.87,6.89,244730.0,6.87,6.9,6.87,6.89,244730.0
2015-10-29 12:15:00,6.89,6.9,6.89,6.9,30500.0,6.89,6.9,6.89,6.9,30500.0
2015-10-29 12:20:00,6.9,6.9,6.9,6.9,44335.0,6.9,6.9,6.9,6.9,44335.0
2015-10-29 12:25:00,6.9,6.9,6.89,6.89,53190.0,6.9,6.9,6.89,6.89,53190.0
2015-10-29 12:30:00,6.89,6.91,6.89,6.89,67490.0,6.89,6.91,6.89,6.89,67490.0
2015-10-29 12:35:00,6.9,6.9,6.89,6.9,67870.0,6.9,6.9,6.89,6.9,67870.0
2015-10-29 12:40:00,6.9,6.9,6.9,6.9,57970.0,6.9,6.9,6.9,6.9,57970.0
2015-10-29 12:45:00,6.9,6.91,6.9,6.9,51510.0,6.9,6.91,6.9,6.9,51510.0
2015-10-29 12:50:00,6.9,6.9,6.89,6.89,59305.0,6.9,6.9,6.89,6.89,59305.0
2015-10-29 12:55:00,6.89,6.89,6.89,6.89,37425.0,6.89,6.89,6.89,6.89,37425.0
2015-10-29 13:00:00,6.89,6.89,6.88,6.88,48075.0,6.89,6.89,6.88,6.88,48075.0
2015-10-29 13:05:00,6.88,6.89,6.87,6.87,154500.0,6.88,6.89,6.87,6.87,154500.0
2015-10-29 13:10:00,6.87,6.88,6.86,6.87,268175.0,6.87,6.88,6.86,6.87,268175.0
2015-10-29 13:15:00,6.87,6.88,6.87,6.87,94925.0,6.87,6.88,6.87,6.87,94925.0
2015-10-29 13:20:00,6.87,6.88,6.87,6.87,30495.0,6.87,6.88,6.87,6.87,30495.0
2015-10-29 13:25:00,6.87,6.87,6.86,6.86,45400.0,6.87,6.87,6.86,6.86,45400.0
2015-10-29 13:30:00,6.86,6.88,6.86,6.87,94245.0,6.86,6.88,6.86,6.87,94245.0
2015-10-29 13:35:00,6.87,6.88,6.87,6.87,136655.0,6.87,6.88,6.87,6.87,136655.0
2015-10-29 13:40:00,6.87,6.88,6.87,6.87,130145.0,6.87,6.88,6.87,6.87,130145.0
2015-10-29 13:45:00,6.87,6.87,6.86,6.86,76400.0,6.87,6.87,6.86,6.86,76400.0
2015-10-29 13:50:00,6.86,6.87,6.86,6.86,174125.0,6.86,6.87,6.86,6.86,174125.0
2015-10-29 13:55:00,6.86,6.86,6.84,6.85,548745.0,6.86,6.86,6.84,6.85,548745.0
2015-10-29 14:00:00,6.84,6.85,6.84,6.85,118910.0,6.84,6.85,6.84,6.85,118910.0
2015-10-29 14:05:00,6.85,6.85,6.84,6.85,209780.0,6.85,6.85,6.84,6.85,209780.0
2015-10-29 14:10:00,6.85,6.87,6.85,6.87,396650.0,6.85,6.87,6.85,6.87,396650.0
2015-10-29 14:15:00,6.87,6.88,6.87,6.87,97575.0,6.87,6.88,6.87,6.87,97575.0
2015-10-29 14:20:00,6.87,6.89,6.87,6.89,66510.0,6.87,6.89,6.87,6.89,66510.0
2015-10-29 14:25:00,6.89,6.9,6.89,6.89,93775.0,6.89,6.9,6.89,6.89,93775.0
2015-10-29 14:30:00,6.89,6.89,6.87,6.87,77545.0,6.89,6.89,6.87,6.87,77545.0
2015-10-29 14:35:00,6.87,6.87,6.86,6.86,173500.0,6.87,6.87,6.86,6.86,173500.0
2015-10-29 14:40:00,6.86,6.87,6.86,6.87,665615.0,6.86,6.87,6.86,6.87,665615.0
2015-10-29 14:45:00,6.87,6.87,6.86,6.86,136025.0,6.87,6.87,6.86,6.86,136025.0
2015-10-29 14:50:00,6.86,6.86,6.86,6.86,136725.0,6.86,6.86,6.86,6.86,136725.0
2015-10-29 14:55:00,6.86,6.86,6.85,6.86,131595.0,6.86,6.86,6.85,6.86,131595.0
2015-10-29 15:00:00,6.86,6.86,6.85,6.85,98930.0,6.86,6.86,6.85,6.85,98930.0
2015-10-29 15:05:00,6.85,6.85,6.84,6.84,358535.0,6.85,6.85,6.84,6.84,358535.0
2015-10-29 15:10:00,6.84,6.86,6.84,6.86,318155.0,6.84,6.86,6.84,6.86,318155.0
2015-10-29 15:15:00,6.86,6.86,6.84,6.85,167850.0,6.86,6.86,6.84,6.85,167850.0
2015-10-29 15:20:00,6.85,6.85,6.84,6.84,167540.0,6.85,6.85,6.84,6.84,167540.0
2015-10-29 15:25:00,6.84,6.84,6.82,6.83,215035.0,6.84,6.84,6.82,6.83,215035.0
2015-10-29 15:30:00,6.83,6.83,6.83,6.83,295075.0,6.83,6.83,6.83,6.83,295075.0
2015-10-29 15:35:00,6.83,6.84,6.83,6.84,295440.0,6.83,6.84,6.83,6.84,295440.0
2015-10-29 15:40:00,6.84,6.85,6.84,6.85,291185.0,6.84,6.85,6.84,6.85,291185.0
2015-10-29 15:45:00,6.85,6.85,6.82,6.83,359540.0,6.85,6.85,6.82,6.83,359540.0
2015-10-29 15:50:00,6.83,6.83,6.8,6.81,631055.0,6.83,6.83,6.8,6.81,631055.0
2015-10-29 15:55:00,6.81,6.83,6.81,6.81,894630.0,6.81,6.83,6.81,6.81,894630.0
2015-10-30 09:30:00,6.82,6.89,6.82,6.89,231325.0,6.82,6.89,6.82,6.89,231325.0
2015-10-30 09:35:00,6.87,6.92,6.87,6.89,62280.0,6.87,6.92,6.87,6.89,62280.0
2015-10-30 09:40:00,6.89,6.92,6.87,6.9,84275.0,6.89,6.92,6.87,6.9,84275.0
2015-10-30 09:45:00,6.89,6.92,6.89,6.89,329205.0,6.89,6.92,6.89,6.89,329205.0
2015-10-30 09:50:00,6.9,6.9,6.88,6.88,36700.0,6.9,6.9,6.88,6.88,36700.0
2015-10-30 09:55:00,6.87,6.9,6.87,6.88,129650.0,6.87,6.9,6.87,6.88,129650.0
2015-10-30 10:00:00,6.88,6.89,6.84,6.85,51565.0,6.88,6.89,6.84,6.85,51565.0
2015-10-30 10:05:00,6.86,6.88,6.83,6.85,130815.0,6.86,6.88,6.83,6.85,130815.0
2015-10-30 10:10:00,6.86,6.86,6.84,6.85,181270.0,6.86,6.86,6.84,6.85,181270.0
2015-10-30 10:15:00,6.85,6.87,6.84,6.86,194950.0,6.85,6.87,6.84,6.86,194950.0
2015-10-30 10:20:00,6.86,6.88,6.86,6.88,140615.0,6.86,6.88,6.86,6.88,140615.0
2015-10-30 10:25:00,6.88,6.89,6.87,6.88,108145.0,6.88,6.89,6.87,6.88,108145.0
2015-10-30 10:30:00,6.88,6.88,6.87,6.87,47060.0,6.88,6.88,6.87,6.87,47060.0
2015-10-30 10:35:00,6.87,6.88,6.85,6.87,106750.0,6.87,6.88,6.85,6.87,106750.0
2015-10-30 10:40:00,6.88,6.9,6.87,6.87,50155.0,6.88,6.9,6.87,6.87,50155.0
2015-10-30 10:45:00,6.88,6.9,6.88,6.89,32605.0,6.88,6.9,6.88,6.89,32605.0
2015-10-30 10:50:00,6.89,6.9,6.88,6.89,45450.0,6.89,6.9,6.88,6.89,45450.0
2015-10-30 10:55:00,6.89,6.89,6.87,6.88,31155.0,6.89,6.89,6.87,6.88,31155.0
2015-10-30 11:00:00,6.88,6.89,6.87,6.88,136050.0,6.88,6.89,6.87,6.88,136050.0
2015-10-30 11:05:00,6.88,6.88,6.87,6.87,37180.0,6.88,6.88,6.87,6.87,37180.0
2015-10-30 11:10:00,6.87,6.88,6.87,6.87,57500.0,6.87,6.88,6.87,6.87,57500.0
2015-10-30 11:15:00,6.87,6.87,6.86,6.87,87500.0,6.87,6.87,6.86,6.87,87500.0
2015-10-30 11:20:00,6.87,6.88,6.87,6.87,59500.0,6.87,6.88,6.87,6.87,59500.0
2015-10-30 11:25:00,6.86,6.88,6.86,6.88,110440.0,6.86,6.88,6.86,6.88,110440.0
2015-10-30 11:30:00,6.88,6.89,6.88,6.88,73960.0,6.88,6.89,6.88,6.88,73960.0
2015-10-30 11:35:00,6.88,6.89,6.87,6.89,88750.0,6.88,6.89,6.87,6.89,88750.0
2015-10-30 11:40:00,6.88,6.9,6.88,6.88,25100.0,6.88,6.9,6.88,6.88,25100.0
2015-10-30 11:45:00,6.89,6.89,6.88,6.89,48010.0,6.89,6.89,6.88,6.89,48010.0
2015-10-30 11:50:00,6.89,6.91,6.89,6.9,81925.0,6.89,6.91,6.89,6.9,81925.0
2015-10-30 11:55:00,6.9,6.9,6.89,6.89,83005.0,6.9,6.9,6.89,6.89,83005.0
2015-10-30 12:00:00,6.89,6.89,6.88,6.88,68500.0,6.89,6.89,6.88,6.88,68500.0
2015-10-30 12:05:00,6.88,6.89,6.88,6.88,42000.0,6.88,6.89,6.88,6.88,42000.0
2015-10-30 12:10:00,6.88,6.89,6.88,6.89,152030.0,6.88,6.89,6.88,6.89,152030.0
2015-10-30 12:15:00,6.89,6.89,6.89,6.89,43770.0,6.89,6.89,6.89,6.89,43770.0
2015-10-30 12:20:00,6.89,6.9,6.89,6.9,33600.0,6.89,6.9,6.89,6.9,33600.0
2015-10-30 12:25:00,6.9,6.92,6.9,6.91,92730.0,6.9,6.92,6.9,6.91,92730.0
2015-10-30 12:30:00,6.91,6.92,6.9,6.91,101720.0,6.91,6.92,6.9,6.91,101720.0
2015-10-30 12:35:00,6.91,6.91,6.9,6.9,29500.0,6.91,6.91,6.9,6.9,29500.0
2015-10-30 12:40:00,6.9,6.9,6.9,6.9,15650.0,6.9,6.9,6.9,6.9,15650.0
2015-10-30 12:45:00,6.9,6.9,6.89,6.89,34995.0,6.9,6.9,6.89,6.89,34995.0
2015-10-30 12:50:00,6.89,6.89,6.88,6.89,83750.0,6.89,6.89,6.88,6.89,83750.0
2015-10-30 12:55:00,6.89,6.89,6.88,6.88,35950.0,6.89,6.89,6.88,6.88,35950.0
2015-10-30 13:00:00,6.88,6.89,6.88,6.89,27500.0,6.88,6.89,6.88,6.89,27500.0
2015-10-30 13:05:00,6.89,6.89,6.87,6.87,37250.0,6.89,6.89,6.87,6.87,37250.0
2015-10-30 13:10:00,6.87,6.87,6.86,6.87,32485.0,6.87,6.87,6.86,6.87,32485.0
2015-10-30 13:15:00,6.87,6.89,6.87,6.88,61910.0,6.87,6.89,6.87,6.88,61910.0
2015-10-30 13:20:00,6.88,6.89,6.88,6.89,27500.0,6.88,6.89,6.88,6.89,27500.0
2015-10-30 13:25:00,6.88,6.9,6.88,6.89,46500.0,6.88,6.9,6.88,6.89,46500.0
2015-10-30 13:30:00,6.89,6.9,6.89,6.89,90320.0,6.89,6.9,6.89,6.89,90320.0
2015-10-30 13:35:00,6.89,6.9,6.89,6.9,63610.0,6.89,6.9,6.89,6.9,63610.0
2015-10-30 13:40:00,6.9,6.91,6.9,6.9,93390.0,6.9,6.91,6.9,6.9,93390.0
2015-10-30 13:45:00,6.9,6.91,6.9,6.91,48620.0,6.9,6.91,6.9,6.91,48620.0
2015-10-30 13:50:00,6.91,6.91,6.9,6.9,30795.0,6.91,6.91,6.9,6.9,30795.0
2015-10-30 13:55:00,6.91,6.91,6.89,6.89,45280.0,6.91,6.91,6.89,6.89,45280.0
2015-10-30 14:00:00,6.89,6.9,6.87,6.9,92795.0,6.89,6.9,6.87,6.9,92795.0
2015-10-30 14:05:00,6.9,6.9,6.89,6.89,24920.0,6.9,6.9,6.89,6.89,24920.0
2015-10-30 14:10:00,6.89,6.9,6.88,6.9,51505.0,6.89,6.9,6.88,6.9,51505.0
2015-10-30 14:15:00,6.9,6.92,6.9,6.92,84315.0,6.9,6.92,6.9,6.92,84315.0
2015-10-30 14:20:00,6.92,6.92,6.91,6.92,99925.0,6.92,6.92,6.91,6.92,99925.0
2015-10-30 14:25:00,6.91,6.91,6.89,6.89,30550.0,6.91,6.91,6.89,6.89,30550.0
2015-10-30 14:30:00,6.89,6.89,6.88,6.88,61890.0,6.89,6.89,6.88,6.88,61890.0
2015-10-30 14:35:00,6.88,6.89,6.88,6.89,121925.0,6.88,6.89,6.88,6.89,121925.0
2015-10-30 14:40:00,6.89,6.9,6.89,6.89,116820.0,6.89,6.9,6.89,6.89,116820.0
2015-10-30 14:45:00,6.89,6.9,6.88,6.89,78455.0,6.89,6.9,6.88,6.89,78455.0
2015-10-30 14:50:00,6.89,6.89,6.88,6.89,34940.0,6.89,6.89,6.88,6.89,34940.0
2015-10-30 14:55:00,6.89,6.89,6.88,6.88,113075.0,6.89,6.89,6.88,6.88,113075.0
2015-10-30 15:00:00,6.87,6.89,6.86,6.88,85780.0,6.87,6.89,6.86,6.88,85780.0
2015-10-30 15:05:00,6.87,6.87,6.86,6.87,59525.0,6.87,6.87,6.86,6.87,59525.0
2015-10-30 15:10:00,6.87,6.88,6.87,6.88,152010.0,6.87,6.88,6.87,6.88,152010.0
2015-10-30 15:15:00,6.88,6.89,6.88,6.89,81000.0,6.88,6.89,6.88,6.89,81000.0
2015-10-30 15:20:00,6.88,6.89,6.88,6.88,96895.0,6.88,6.89,6.88,6.88,96895.0
2015-10-30 15:25:00,6.88,6.89,6.88,6.88,124395.0,6.88,6.89,6.88,6.88,124395.0
2015-10-30 15:30:00,6.88,6.89,6.88,6.89,107645.0,6.88,6.89,6.88,6.89,107645.0
2015-10-30 15:35:00,6.89,6.89,6.88,6.89,108615.0,6.89,6.89,6.88,6.89,108615.0
2015-10-30 15:40:00,6.9,6.9,6.88,6.88,127465.0,6.9,6.9,6.88,6.88,127465.0
2015-10-30 15:45:00,6.88,6.9,6.88,6.88,135785.0,6.88,6.9,6.88,6.88,135785.0
2015-10-30 15:50:00,6.88,6.89,6.87,6.88,277555.0,6.88,6.89,6.87,6.88,277555.0
2015-10-30 15:55:00,6.88,6.88,6.87,6.87,393710.0,6.88,6.88,6.87,6.87,393710.0
2015-11-02 09:30:00,6.89,6.89,6.83,6.85,186320.0,6.89,6.89,6.83,6.85,186320.0
2015-11-02 09:35:00,6.85,6.88,6.84,6.88,48185.0,6.85,6.88,6.84,6.88,48185.0
2015-11-02 09:40:00,6.87,6.9,6.86,6.88,383300.0,6.87,6.9,6.86,6.88,383300.0
2015-11-02 09:45:00,6.87,6.91,6.87,6.9,50225.0,6.87,6.91,6.87,6.9,50225.0
2015-11-02 09:50:00,6.9,6.96,6.9,6.92,256825.0,6.9,6.96,6.9,6.92,256825.0
2015-11-02 09:55:00,6.93,6.95,6.92,6.95,14845.0,6.93,6.95,6.92,6.95,14845.0
2015-11-02 10:00:00,6.95,6.95,6.93,6.94,32190.0,6.95,6.95,6.93,6.94,32190.0
2015-11-02 10:05:00,6.94,6.96,6.94,6.94,37755.0,6.94,6.96,6.94,6.94,37755.0
2015-11-02 10:10:00,6.93,6.94,6.92,6.93,36490.0,6.93,6.94,6.92,6.93,36490.0
2015-11-02 10:15:00,6.93,6.94,6.92,6.93,105240.0,6.93,6.94,6.92,6.93,105240.0
2015-11-02 10:20:00,6.93,6.94,6.92,6.93,42750.0,6.93,6.94,6.92,6.93,42750.0
2015-11-02 10:25:00,6.94,6.95,6.92,6.94,44495.0,6.94,6.95,6.92,6.94,44495.0
2015-11-02 10:30:00,6.94,6.95,6.93,6.94,54300.0,6.94,6.95,6.93,6.94,54300.0
2015-11-02 10:35:00,6.95,6.95,6.92,6.94,151305.0,6.95,6.95,6.92,6.94,151305.0
2015-11-02 10:40:00,6.94,6.94,6.93,6.93,27970.0,6.94,6.94,6.93,6.93,27970.0
2015-11-02 10:45:00,6.93,6.93,6.91,6.93,99505.0,6.93,6.93,6.91,6.93,99505.0
2015-11-02 10:50:00,6.93,6.93,6.9,6.91,33500.0,6.93,6.93,6.9,6.91,33500.0
2015-11-02 10:55:00,6.91,6.91,6.91,6.91,31695.0,6.91,6.91,6.91,6.91,31695.0
2015-11-02 11:00:00,6.91,6.92,6.9,6.91,164750.0,6.91,6.92,6.9,6.91,164750.0
2015-11-02 11:05:00,6.91,6.93,6.9,6.9,73330.0,6.91,6.93,6.9,6.9,73330.0
2015-11-02 11:10:00,6.91,6.91,6.88,6.89,69925.0,6.91,6.91,6.88,6.89,69925.0
2015-11-02 11:15:00,6.89,6.9,6.88,6.89,89845.0,6.89,6.9,6.88,6.89,89845.0
2015-11-02 11:20:00,6.9,6.92,6.9,6.91,70000.0,6.9,6.92,6.9,6.91,70000.0
2015-11-02 11:25:00,6.91,6.92,6.9,6.91,114300.0,6.91,6.92,6.9,6.91,114300.0
2015-11-02 11:30:00,6.91,6.92,6.9,6.92,46075.0,6.91,6.92,6.9,6.92,46075.0
2015-11-02 11:35:00,6.92,6.95,6.91,6.94,145915.0,6.92,6.95,6.91,6.94,145915.0
2015-11-02 11:40:00,6.94,6.94,6.92,6.93,29050.0,6.94,6.94,6.92,6.93,29050.0
2015-11-02 11:45:00,6.93,6.93,6.92,6.92,146935.0,6.93,6.93,6.92,6.92,146935.0
2015-11-02 11:50:00,6.92,6.93,6.92,6.93,15500.0,6.92,6.93,6.92,6.93,15500.0
2015-11-02 11:55:00,6.93,6.94,6.92,6.94,151890.0,6.93,6.94,6.92,6.94,151890.0
2015-11-02 12:00:00,6.94,6.95,6.94,6.94,35980.0,6.94,6.95,6.94,6.94,35980.0
2015-11-02 12:05:00,6.94,6.94,6.93,6.93,39100.0,6.94,6.94,6.93,6.93,39100.0
2015-11-02 12:10:00,6.93,6.94,6.92,6.93,26600.0,6.93,6.94,6.92,6.93,26600.0
2015-11-02 12:15:00,6.93,6.94,6.93,6.94,20180.0,6.93,6.94,6.93,6.94,20180.0
2015-11-02 12:20:00,6.93,6.95,6.93,6.95,97115.0,6.93,6.95,6.93,6.95,97115.0
2015-11-02 12:25:00,6.95,6.96,6.95,6.95,54865.0,6.95,6.96,6.95,6.95,54865.0
2015-11-02 12:30:00,6.95,6.96,6.95,6.95,133665.0,6.95,6.96,6.95,6.95,133665.0
2015-11-02 12:35:00,6.95,6.96,6.95,6.95,18500.0,6.95,6.96,6.95,6.95,18500.0
2015-11-02 12:40:00,6.95,6.96,6.95,6.95,26000.0,6.95,6.96,6.95,6.95,26000.0
2015-11-02 12:45:00,6.95,6.96,6.95,6.95,29780.0,6.95,6.96,6.95,6.95,29780.0
2015-11-02 12:50:00,6.95,6.95,6.94,6.95,24995.0,6.95,6.95,6.94,6.95,24995.0
2015-11-02 12:55:00,6.95,6.96,6.95,6.95,35435.0,6.95,6.96,6.95,6.95,35435.0
2015-11-02 13:00:00,6.95,6.95,6.94,6.95,22500.0,6.95,6.95,6.94,6.95,22500.0
2015-11-02 13:05:00,6.95,6.96,6.95,6.96,25200.0,6.95,6.96,6.95,6.96,25200.0
2015-11-02 13:10:00,6.95,6.96,6.94,6.94,34710.0,6.95,6.96,6.94,6.94,34710.0
2015-11-02 13:15:00,6.94,6.94,6.94,6.94,19105.0,6.94,6.94,6.94,6.94,19105.0
2015-11-02 13:20:00,6.94,6.95,6.94,6.95,53080.0,6.94,6.95,6.94,6.95,53080.0
2015-11-02 13:25:00,6.95,6.95,6.94,6.95,83570.0,6.95,6.95,6.94,6.95,83570.0
2015-11-02 13:30:00,6.95,6.96,6.95,6.95,72750.0,6.95,6.96,6.95,6.95,72750.0
2015-11-02 13:35:00,6.96,6.96,6.95,6.95,70345.0,6.96,6.96,6.95,6.95,70345.0
2015-11-02 13:40:00,6.95,6.97,6.95,6.97,60500.0,6.95,6.97,6.95,6.97,60500.0
2015-11-02 13:45:00,6.97,6.97,6.96,6.97,34465.0,6.97,6.97,6.96,6.97,34465.0
2015-11-02 13:50:00,6.96,6.97,6.96,6.96,54210.0,6.96,6.97,6.96,6.96,54210.0
2015-11-02 13:55:00,6.96,6.97,6.95,6.97,28260.0,6.96,6.97,6.95,6.97,28260.0
2015-11-02 14:00:00,6.97,6.98,6.97,6.97,54120.0,6.97,6.98,6.97,6.97,54120.0
2015-11-02 14:05:00,6.97,6.98,6.97,6.97,16170.0,6.97,6.98,6.97,6.97,16170.0
2015-11-02 14:10:00,6.97,6.97,6.96,6.96,28750.0,6.97,6.97,6.96,6.96,28750.0
2015-11-02 14:15:00,6.96,6.96,6.95,6.96,91265.0,6.96,6.96,6.95,6.96,91265.0
2015-11-02 14:20:00,6.96,6.97,6.96,6.97,21960.0,6.96,6.97,6.96,6.97,21960.0
2015-11-02 14:25:00,6.96,6.96,6.96,6.96,27540.0,6.96,6.96,6.96,6.96,27540.0
2015-11-02 14:30:00,6.96,6.97,6.96,6.96,51120.0,6.96,6.97,6.96,6.96,51120.0
2015-11-02 14:35:00,6.96,6.97,6.95,6.96,36250.0,6.96,6.97,6.95,6.96,36250.0
2015-11-02 14:40:00,6.96,6.98,6.96,6.98,57070.0,6.96,6.98,6.96,6.98,57070.0
2015-11-02 14:45:00,6.98,6.98,6.96,6.96,99500.0,6.98,6.98,6.96,6.96,99500.0
2015-11-02 14:50:00,6.96,6.97,6.96,6.96,29315.0,6.96,6.97,6.96,6.96,29315.0
2015-11-02 14:55:00,6.96,6.96,6.95,6.95,45085.0,6.96,6.96,6.95,6.95,45085.0
2015-11-02 15:00:00,6.95,6.96,6.95,6.95,34575.0,6.95,6.96,6.95,6.95,34575.0
2015-11-02 15:05:00,6.95,6.96,6.95,6.95,74325.0,6.95,6.96,6.95,6.95,74325.0
2015-11-02 15:10:00,6.95,6.95,6.94,6.95,44580.0,6.95,6.95,6.94,6.95,44580.0
2015-11-02 15:15:00,6.95,6.95,6.95,6.95,72740.0,6.95,6.95,6.95,6.95,72740.0
2015-11-02 15:20:00,6.95,6.95,6.93,6.93,70500.0,6.95,6.95,6.93,6.93,70500.0
2015-11-02 15:25:00,6.93,6.95,6.93,6.95,135500.0,6.93,6.95,6.93,6.95,135500.0
2015-11-02 15:30:00,6.95,6.96,6.95,6.95,111935.0,6.95,6.96,6.95,6.95,111935.0
2015-11-02 15:35:00,6.95,6.95,6.95,6.95,33010.0,6.95,6.95,6.95,6.95,33010.0
2015-11-02 15:40:00,6.95,6.98,6.95,6.97,138225.0,6.95,6.98,6.95,6.97,138225.0
2015-11-02 15:45:00,6.97,6.97,6.95,6.95,136750.0,6.97,6.97,6.95,6.95,136750.0
2015-11-02 15:50:00,6.95,6.96,6.94,6.95,214255.0,6.95,6.96,6.94,6.95,214255.0
2015-11-02 15:55:00,6.95,6.96,6.94,6.96,363135.0,6.95,6.96,6.94,6.96,363135.0
2015-11-03 09:30:00,6.92,6.99,6.9,6.91,155430.0,6.92,6.99,6.9,6.91,155430.0
2015-11-03 09:35:00,6.91,6.95,6.91,6.95,53855.0,6.91,6.95,6.91,6.95,53855.0
2015-11-03 09:40:00,6.95,6.95,6.9,6.92,228785.0,6.95,6.95,6.9,6.92,228785.0
2015-11-03 09:45:00,6.92,6.93,6.9,6.9,179285.0,6.92,6.93,6.9,6.9,179285.0
2015-11-03 09:50:00,6.9,6.91,6.85,6.88,79935.0,6.9,6.91,6.85,6.88,79935.0
2015-11-03 09:55:00,6.88,6.9,6.87,6.89,87830.0,6.88,6.9,6.87,6.89,87830.0
2015-11-03 10:00:00,6.89,6.9,6.89,6.89,64010.0,6.89,6.9,6.89,6.89,64010.0
2015-11-03 10:05:00,6.89,6.89,6.87,6.88,42250.0,6.89,6.89,6.87,6.88,42250.0
2015-11-03 10:10:00,6.88,6.89,6.87,6.88,50220.0,6.88,6.89,6.87,6.88,50220.0
2015-11-03 10:15:00,6.88,6.9,6.88,6.9,41495.0,6.88,6.9,6.88,6.9,41495.0
2015-11-03 10:20:00,6.9,6.9,6.88,6.9,177985.0,6.9,6.9,6.88,6.9,177985.0
2015-11-03 10:25:00,6.9,6.92,6.9,6.91,64225.0,6.9,6.92,6.9,6.91,64225.0
2015-11-03 10:30:00,6.91,6.93,6.9,6.93,94440.0,6.91,6.93,6.9,6.93,94440.0
2015-11-03 10:35:00,6.93,6.93,6.91,6.91,41060.0,6.93,6.93,6.91,6.91,41060.0
2015-11-03 10:40:00,6.92,6.92,6.89,6.9,45920.0,6.92,6.92,6.89,6.9,45920.0
2015-11-03 10:45:00,6.9,6.91,6.89,6.91,40250.0,6.9,6.91,6.89,6.91,40250.0
2015-11-03 10:50:00,6.91,6.92,6.91,6.91,64500.0,6.91,6.92,6.91,6.91,64500.0
2015-11-03 10:55:00,6.91,6.92,6.9,6.91,99430.0,6.91,6.92,6.9,6.91,99430.0
2015-11-03 11:00:00,6.91,6.92,6.91,6.92,197660.0,6.91,6.92,6.91,6.92,197660.0
2015-11-03 11:05:00,6.92,6.94,6.92,6.94,120400.0,6.92,6.94,6.92,6.94,120400.0
2015-11-03 11:10:00,6.94,6.94,6.93,6.93,76125.0,6.94,6.94,6.93,6.93,76125.0
2015-11-03 11:15:00,6.93,6.94,6.93,6.93,122880.0,6.93,6.94,6.93,6.93,122880.0
2015-11-03 11:20:00,6.93,6.93,6.91,6.92,67135.0,6.93,6.93,6.91,6.92,67135.0
2015-11-03 11:25:00,6.92,6.94,6.91,6.94,38855.0,6.92,6.94,6.91,6.94,38855.0
2015-11-03 11:30:00,6.94,6.95,6.93,6.94,50365.0,6.94,6.95,6.93,6.94,50365.0
2015-11-03 11:35:00,6.95,6.97,6.95,6.97,47345.0,6.95,6.97,6.95,6.97,47345.0
2015-11-03 11:40:00,6.96,6.97,6.95,6.95,51650.0,6.96,6.97,6.95,6.95,51650.0
2015-11-03 11:45:00,6.95,6.96,6.94,6.96,90950.0,6.95,6.96,6.94,6.96,90950.0
2015-11-03 11:50:00,6.96,6.97,6.95,6.96,72265.0,6.96,6.97,6.95,6.96,72265.0
2015-11-03 11:55:00,6.96,6.96,6.95,6.96,96430.0,6.96,6.96,6.95,6.96,96430.0
2015-11-03 12:00:00,6.96,6.98,6.96,6.97,40375.0,6.96,6.98,6.96,6.97,40375.0
2015-11-03 12:05:00,6.97,6.98,6.97,6.97,51130.0,6.97,6.98,6.97,6.97,51130.0
2015-11-03 12:10:00,6.97,6.97,6.96,6.97,42180.0,6.97,6.97,6.96,6.97,42180.0
2015-11-03 12:15:00,6.96,6.97,6.96,6.97,33430.0,6.96,6.97,6.96,6.97,33430.0
2015-11-03 12:20:00,6.97,6.98,6.97,6.97,43250.0,6.97,6.98,6.97,6.97,43250.0
2015-11-03 12:25:00,6.97,6.98,6.97,6.98,40740.0,6.97,6.98,6.97,6.98,40740.0
2015-11-03 12:30:00,6.98,6.99,6.97,6.98,75775.0,6.98,6.99,6.97,6.98,75775.0
2015-11-03 12:35:00,6.98,7.0,6.98,6.99,116775.0,6.98,7.0,6.98,6.99,116775.0
2015-11-03 12:40:00,6.99,7.0,6.99,6.99,120895.0,6.99,7.0,6.99,6.99,120895.0
2015-11-03 12:45:00,6.99,7.0,6.99,7.0,73895.0,6.99,7.0,6.99,7.0,73895.0
2015-11-03 12:50:00,7.0,7.0,6.99,6.99,35250.0,7.0,7.0,6.99,6.99,35250.0
2015-11-03 12:55:00,6.99,7.0,6.99,7.0,36220.0,6.99,7.0,6.99,7.0,36220.0
2015-11-03 13:00:00,7.0,7.0,7.0,7.0,50770.0,7.0,7.0,7.0,7.0,50770.0
2015-11-03 13:05:00,7.0,7.02,7.0,7.02,178270.0,7.0,7.02,7.0,7.02,178270.0
2015-11-03 13:10:00,7.02,7.02,7.0,7.01,43950.0,7.02,7.02,7.0,7.01,43950.0
2015-11-03 13:15:00,7.01,7.03,7.01,7.03,102735.0,7.01,7.03,7.01,7.03,102735.0
2015-11-03 13:20:00,7.03,7.04,7.03,7.04,72380.0,7.03,7.04,7.03,7.04,72380.0
2015-11-03 13:25:00,7.03,7.04,7.02,7.03,87060.0,7.03,7.04,7.02,7.03,87060.0
2015-11-03 13:30:00,7.02,7.03,7.02,7.02,38450.0,7.02,7.03,7.02,7.02,38450.0
2015-11-03 13:35:00,7.02,7.03,7.02,7.03,47715.0,7.02,7.03,7.02,7.03,47715.0
2015-11-03 13:40:00,7.04,7.05,7.03,7.05,84195.0,7.04,7.05,7.03,7.05,84195.0
2015-11-03 13:45:00,7.05,7.06,7.05,7.05,87065.0,7.05,7.06,7.05,7.05,87065.0
2015-11-03 13:50:00,7.05,7.05,7.02,7.02,166730.0,7.05,7.05,7.02,7.02,166730.0
2015-11-03 13:55:00,7.01,7.03,7.01,7.03,56000.0,7.01,7.03,7.01,7.03,56000.0
2015-11-03 14:00:00,7.03,7.03,7.01,7.01,96150.0,7.03,7.03,7.01,7.01,96150.0
2015-11-03 14:05:00,7.01,7.03,7.01,7.03,105740.0,7.01,7.03,7.01,7.03,105740.0
2015-11-03 14:10:00,7.03,7.03,7.02,7.03,75635.0,7.03,7.03,7.02,7.03,75635.0
2015-11-03 14:15:00,7.03,7.03,6.99,6.99,184955.0,7.03,7.03,6.99,6.99,184955.0
2015-11-03 14:20:00,7.0,7.0,7.0,7.0,83890.0,7.0,7.0,7.0,7.0,83890.0
2015-11-03 14:25:00,7.0,7.0,6.99,7.0,90590.0,7.0,7.0,6.99,7.0,90590.0
2015-11-03 14:30:00,7.0,7.01,6.99,7.0,88750.0,7.0,7.01,6.99,7.0,88750.0
2015-11-03 14:35:00,7.0,7.0,6.98,6.99,100575.0,7.0,7.0,6.98,6.99,100575.0
2015-11-03 14:40:00,6.99,6.99,6.99,6.99,120530.0,6.99,6.99,6.99,6.99,120530.0
2015-11-03 14:45:00,6.99,6.99,6.98,6.99,118970.0,6.99,6.99,6.98,6.99,118970.0
2015-11-03 14:50:00,6.99,6.99,6.98,6.98,89880.0,6.99,6.99,6.98,6.98,89880.0
2015-11-03 14:55:00,6.99,6.99,6.98,6.99,76720.0,6.99,6.99,6.98,6.99,76720.0
2015-11-03 15:00:00,6.99,6.99,6.98,6.98,92400.0,6.99,6.99,6.98,6.98,92400.0
2015-11-03 15:05:00,6.98,6.98,6.98,6.98,84500.0,6.98,6.98,6.98,6.98,84500.0
2015-11-03 15:10:00,6.98,6.99,6.98,6.99,71880.0,6.98,6.99,6.98,6.99,71880.0
2015-11-03 15:15:00,6.99,6.99,6.98,6.99,96795.0,6.99,6.99,6.98,6.99,96795.0
2015-11-03 15:20:00,6.99,6.99,6.97,6.97,97000.0,6.99,6.99,6.97,6.97,97000.0
2015-11-03 15:25:00,6.97,6.97,6.96,6.97,89380.0,6.97,6.97,6.96,6.97,89380.0
2015-11-03 15:30:00,6.97,6.98,6.97,6.97,85885.0,6.97,6.98,6.97,6.97,85885.0
2015-11-03 15:35:00,6.97,6.97,6.97,6.97,107845.0,6.97,6.97,6.97,6.97,107845.0
2015-11-03 15:40:00,6.97,6.97,6.96,6.96,248210.0,6.97,6.97,6.96,6.96,248210.0
2015-11-03 15:45:00,6.97,6.97,6.95,6.96,210875.0,6.97,6.97,6.95,6.96,210875.0
2015-11-03 15:50:00,6.96,6.96,6.94,6.94,511045.0,6.96,6.96,6.94,6.94,511045.0
2015-11-03 15:55:00,6.94,6.94,6.93,6.93,736700.0,6.94,6.94,6.93,6.93,736700.0
2015-11-04 09:30:00,6.93,7.03,6.92,7.01,191845.0,6.93,7.03,6.92,7.01,191845.0
2015-11-04 09:35:00,7.02,7.02,6.98,6.98,398400.0,7.02,7.02,6.98,6.98,398400.0
2015-11-04 09:40:00,6.98,6.98,6.95,6.97,309410.0,6.98,6.98,6.95,6.97,309410.0
2015-11-04 09:45:00,6.97,6.97,6.93,6.95,399250.0,6.97,6.97,6.93,6.95,399250.0
2015-11-04 09:50:00,6.95,6.95,6.9,6.92,975120.0,6.95,6.95,6.9,6.92,975120.0
2015-11-04 09:55:00,6.92,6.95,6.91,6.91,42335.0,6.92,6.95,6.91,6.91,42335.0
2015-11-04 10:00:00,6.92,6.95,6.92,6.95,60850.0,6.92,6.95,6.92,6.95,60850.0
2015-11-04 10:05:00,6.96,6.96,6.92,6.94,116105.0,6.96,6.96,6.92,6.94,116105.0
2015-11-04 10:10:00,6.94,6.94,6.9,6.91,96275.0,6.94,6.94,6.9,6.91,96275.0
2015-11-04 10:15:00,6.91,6.95,6.91,6.95,53575.0,6.91,6.95,6.91,6.95,53575.0
2015-11-04 10:20:00,6.95,6.96,6.94,6.94,110985.0,6.95,6.96,6.94,6.94,110985.0
2015-11-04 10:25:00,6.94,6.95,6.93,6.93,80825.0,6.94,6.95,6.93,6.93,80825.0
2015-11-04 10:30:00,6.93,6.94,6.92,6.94,98365.0,6.93,6.94,6.92,6.94,98365.0
2015-11-04 10:35:00,6.93,6.95,6.93,6.94,108505.0,6.93,6.95,6.93,6.94,108505.0
2015-11-04 10:40:00,6.93,6.93,6.92,6.92,93625.0,6.93,6.93,6.92,6.92,93625.0
2015-11-04 10:45:00,6.93,6.94,6.91,6.91,117545.0,6.93,6.94,6.91,6.91,117545.0
2015-11-04 10:50:00,6.92,6.92,6.89,6.9,147085.0,6.92,6.92,6.89,6.9,147085.0
2015-11-04 10:55:00,6.9,6.9,6.88,6.89,128125.0,6.9,6.9,6.88,6.89,128125.0
2015-11-04 11:00:00,6.89,6.89,6.88,6.89,119380.0,6.89,6.89,6.88,6.89,119380.0
2015-11-04 11:05:00,6.89,6.9,6.87,6.87,121400.0,6.89,6.9,6.87,6.87,121400.0
2015-11-04 11:10:00,6.87,6.89,6.86,6.89,117945.0,6.87,6.89,6.86,6.89,117945.0
2015-11-04 11:15:00,6.89,6.93,6.89,6.93,49165.0,6.89,6.93,6.89,6.93,49165.0
2015-11-04 11:20:00,6.93,6.95,6.93,6.94,63650.0,6.93,6.95,6.93,6.94,63650.0
2015-11-04 11:25:00,6.95,6.95,6.93,6.94,39370.0,6.95,6.95,6.93,6.94,39370.0
2015-11-04 11:30:00,6.94,6.96,6.94,6.96,211470.0,6.94,6.96,6.94,6.96,211470.0
2015-11-04 11:35:00,6.96,6.96,6.95,6.96,92440.0,6.96,6.96,6.95,6.96,92440.0
2015-11-04 11:40:00,6.96,6.96,6.94,6.94,61255.0,6.96,6.96,6.94,6.94,61255.0
2015-11-04 11:45:00,6.94,6.96,6.94,6.96,41085.0,6.94,6.96,6.94,6.96,41085.0
2015-11-04 11:50:00,6.96,6.96,6.94,6.94,99135.0,6.96,6.96,6.94,6.94,99135.0
2015-11-04 11:55:00,6.94,6.95,6.93,6.94,197490.0,6.94,6.95,6.93,6.94,197490.0
2015-11-04 12:00:00,6.94,6.96,6.94,6.96,55255.0,6.94,6.96,6.94,6.96,55255.0
2015-11-04 12:05:00,6.96,6.97,6.95,6.97,80935.0,6.96,6.97,6.95,6.97,80935.0
2015-11-04 12:10:00,6.97,6.98,6.97,6.97,51415.0,6.97,6.98,6.97,6.97,51415.0
2015-11-04 12:15:00,6.97,6.98,6.97,6.97,37705.0,6.97,6.98,6.97,6.97,37705.0
2015-11-04 12:20:00,6.97,6.97,6.96,6.96,52450.0,6.97,6.97,6.96,6.96,52450.0
2015-11-04 12:25:00,6.96,6.96,6.95,6.95,38505.0,6.96,6.96,6.95,6.95,38505.0
2015-11-04 12:30:00,6.95,6.96,6.95,6.95,51580.0,6.95,6.96,6.95,6.95,51580.0
2015-11-04 12:35:00,6.95,6.96,6.94,6.95,45970.0,6.95,6.96,6.94,6.95,45970.0
2015-11-04 12:40:00,6.95,6.95,6.94,6.95,54480.0,6.95,6.95,6.94,6.95,54480.0
2015-11-04 12:45:00,6.95,6.96,6.95,6.96,54190.0,6.95,6.96,6.95,6.96,54190.0
2015-11-04 12:50:00,6.95,6.96,6.95,6.96,64710.0,6.95,6.96,6.95,6.96,64710.0
2015-11-04 12:55:00,6.96,6.96,6.95,6.96,48220.0,6.96,6.96,6.95,6.96,48220.0
2015-11-04 13:00:00,6.96,6.96,6.95,6.95,85870.0,6.96,6.96,6.95,6.95,85870.0
2015-11-04 13:05:00,6.94,6.95,6.94,6.94,55245.0,6.94,6.95,6.94,6.94,55245.0
2015-11-04 13:10:00,6.94,6.95,6.94,6.95,50115.0,6.94,6.95,6.94,6.95,50115.0
2015-11-04 13:15:00,6.95,6.95,6.93,6.93,59435.0,6.95,6.95,6.93,6.93,59435.0
2015-11-04 13:20:00,6.93,6.94,6.93,6.94,41735.0,6.93,6.94,6.93,6.94,41735.0
2015-11-04 13:25:00,6.94,6.95,6.94,6.95,60960.0,6.94,6.95,6.94,6.95,60960.0
2015-11-04 13:30:00,6.96,6.97,6.95,6.96,68080.0,6.96,6.97,6.95,6.96,68080.0
2015-11-04 13:35:00,6.97,6.97,6.97,6.97,38355.0,6.97,6.97,6.97,6.97,38355.0
2015-11-04 13:40:00,6.97,6.99,6.97,6.98,129885.0,6.97,6.99,6.97,6.98,129885.0
2015-11-04 13:45:00,6.99,6.99,6.98,6.99,136210.0,6.99,6.99,6.98,6.99,136210.0
2015-11-04 13:50:00,6.99,7.0,6.98,7.0,62725.0,6.99,7.0,6.98,7.0,62725.0
2015-11-04 13:55:00,7.0,7.0,6.99,7.0,99135.0,7.0,7.0,6.99,7.0,99135.0
2015-11-04 14:00:00,7.0,7.0,6.99,7.0,71270.0,7.0,7.0,6.99,7.0,71270.0
2015-11-04 14:05:00,7.0,7.01,7.0,7.01,89290.0,7.0,7.01,7.0,7.01,89290.0
2015-11-04 14:10:00,7.01,7.02,7.01,7.02,96620.0,7.01,7.02,7.01,7.02,96620.0
2015-11-04 14:15:00,7.02,7.02,7.02,7.02,77650.0,7.02,7.02,7.02,7.02,77650.0
2015-11-04 14:20:00,7.02,7.03,7.01,7.01,82070.0,7.02,7.03,7.01,7.01,82070.0
2015-11-04 14:25:00,7.01,7.02,7.01,7.01,54610.0,7.01,7.02,7.01,7.01,54610.0
2015-11-04 14:30:00,7.01,7.02,7.01,7.01,72255.0,7.01,7.02,7.01,7.01,72255.0
2015-11-04 14:35:00,7.01,7.02,7.0,7.0,85055.0,7.01,7.02,7.0,7.0,85055.0
2015-11-04 14:40:00,7.01,7.01,7.0,7.0,83615.0,7.01,7.01,7.0,7.0,83615.0
2015-11-04 14:45:00,7.0,7.02,7.0,7.02,162165.0,7.0,7.02,7.0,7.02,162165.0
2015-11-04 14:50:00,7.02,7.03,7.01,7.02,102970.0,7.02,7.03,7.01,7.02,102970.0
2015-11-04 14:55:00,7.02,7.03,7.01,7.02,79875.0,7.02,7.03,7.01,7.02,79875.0
2015-11-04 15:00:00,7.02,7.02,7.0,7.0,63470.0,7.02,7.02,7.0,7.0,63470.0
2015-11-04 15:05:00,7.0,7.01,7.0,7.01,59635.0,7.0,7.01,7.0,7.01,59635.0
2015-11-04 15:10:00,7.01,7.01,7.0,7.0,100245.0,7.01,7.01,7.0,7.0,100245.0
2015-11-04 15:15:00,7.0,7.01,7.0,7.01,94870.0,7.0,7.01,7.0,7.01,94870.0
2015-11-04 15:20:00,7.01,7.02,7.01,7.02,92415.0,7.01,7.02,7.01,7.02,92415.0
2015-11-04 15:25:00,7.02,7.02,7.02,7.02,80460.0,7.02,7.02,7.02,7.02,80460.0
2015-11-04 15:30:00,7.02,7.02,7.0,7.0,120180.0,7.02,7.02,7.0,7.0,120180.0
2015-11-04 15:35:00,7.0,7.01,7.0,7.01,213305.0,7.0,7.01,7.0,7.01,213305.0
2015-11-04 15:40:00,7.01,7.02,7.01,7.01,132230.0,7.01,7.02,7.01,7.01,132230.0
2015-11-04 15:45:00,7.01,7.02,7.01,7.02,177305.0,7.01,7.02,7.01,7.02,177305.0
2015-11-04 15:50:00,7.02,7.02,7.01,7.01,185000.0,7.02,7.02,7.01,7.01,185000.0
2015-11-04 15:55:00,7.01,7.02,7.0,7.02,309910.0,7.01,7.02,7.0,7.02,309910.0
2015-11-05 09:30:00,6.91,6.98,6.9,6.95,254990.0,6.91,6.98,6.9,6.95,254990.0
2015-11-05 09:35:00,6.95,6.95,6.89,6.92,235005.0,6.95,6.95,6.89,6.92,235005.0
2015-11-05 09:40:00,6.92,6.92,6.86,6.87,199805.0,6.92,6.92,6.86,6.87,199805.0
2015-11-05 09:45:00,6.87,6.87,6.84,6.84,545585.0,6.87,6.87,6.84,6.84,545585.0
2015-11-05 09:50:00,6.85,6.85,6.82,6.82,120485.0,6.85,6.85,6.82,6.82,120485.0
2015-11-05 09:55:00,6.83,6.83,6.81,6.83,125620.0,6.83,6.83,6.81,6.83,125620.0
2015-11-05 10:00:00,6.83,6.85,6.81,6.82,98040.0,6.83,6.85,6.81,6.82,98040.0
2015-11-05 10:05:00,6.82,6.82,6.78,6.78,210865.0,6.82,6.82,6.78,6.78,210865.0
2015-11-05 10:10:00,6.78,6.79,6.75,6.75,193005.0,6.78,6.79,6.75,6.75,193005.0
2015-11-05 10:15:00,6.76,6.76,6.72,6.73,463715.0,6.76,6.76,6.72,6.73,463715.0
2015-11-05 10:20:00,6.73,6.74,6.72,6.74,345180.0,6.73,6.74,6.72,6.74,345180.0
2015-11-05 10:25:00,6.74,6.75,6.68,6.7,540120.0,6.74,6.75,6.68,6.7,540120.0
2015-11-05 10:30:00,6.7,6.71,6.67,6.7,663140.0,6.7,6.71,6.67,6.7,663140.0
2015-11-05 10:35:00,6.7,6.73,6.69,6.71,324500.0,6.7,6.73,6.69,6.71,324500.0
2015-11-05 10:40:00,6.71,6.72,6.69,6.69,95350.0,6.71,6.72,6.69,6.69,95350.0
2015-11-05 10:45:00,6.69,6.7,6.69,6.69,155840.0,6.69,6.7,6.69,6.69,155840.0
2015-11-05 10:50:00,6.69,6.7,6.69,6.69,136325.0,6.69,6.7,6.69,6.69,136325.0
2015-11-05 10:55:00,6.7,6.71,6.69,6.7,147105.0,6.7,6.71,6.69,6.7,147105.0
2015-11-05 11:00:00,6.7,6.72,6.69,6.72,223695.0,6.7,6.72,6.69,6.72,223695.0
2015-11-05 11:05:00,6.71,6.72,6.7,6.71,269890.0,6.71,6.72,6.7,6.71,269890.0
2015-11-05 11:10:00,6.71,6.71,6.7,6.71,371315.0,6.71,6.71,6.7,6.71,371315.0
2015-11-05 11:15:00,6.71,6.73,6.71,6.72,266210.0,6.71,6.73,6.71,6.72,266210.0
2015-11-05 11:20:00,6.72,6.73,6.72,6.72,217575.0,6.72,6.73,6.72,6.72,217575.0
2015-11-05 11:25:00,6.72,6.73,6.72,6.72,91515.0,6.72,6.73,6.72,6.72,91515.0
2015-11-05 11:30:00,6.72,6.72,6.7,6.7,289580.0,6.72,6.72,6.7,6.7,289580.0
2015-11-05 11:35:00,6.7,6.7,6.69,6.69,56915.0,6.7,6.7,6.69,6.69,56915.0
2015-11-05 11:40:00,6.69,6.69,6.68,6.69,113220.0,6.69,6.69,6.68,6.69,113220.0
2015-11-05 11:45:00,6.69,6.7,6.68,6.7,94000.0,6.69,6.7,6.68,6.7,94000.0
2015-11-05 11:50:00,6.69,6.71,6.69,6.7,70345.0,6.69,6.71,6.69,6.7,70345.0
2015-11-05 11:55:00,6.7,6.72,6.69,6.71,379230.0,6.7,6.72,6.69,6.71,379230.0
2015-11-05 12:00:00,6.72,6.72,6.71,6.72,112500.0,6.72,6.72,6.71,6.72,112500.0
2015-11-05 12:05:00,6.72,6.73,6.7,6.7,115715.0,6.72,6.73,6.7,6.7,115715.0
2015-11-05 12:10:00,6.7,6.7,6.68,6.68,75800.0,6.7,6.7,6.68,6.68,75800.0
2015-11-05 12:15:00,6.69,6.69,6.68,6.68,171100.0,6.69,6.69,6.68,6.68,171100.0
2015-11-05 12:20:00,6.69,6.72,6.68,6.72,317085.0,6.69,6.72,6.68,6.72,317085.0
2015-11-05 12:25:00,6.72,6.73,6.71,6.73,78635.0,6.72,6.73,6.71,6.73,78635.0
2015-11-05 12:30:00,6.74,6.75,6.73,6.75,86800.0,6.74,6.75,6.73,6.75,86800.0
2015-11-05 12:35:00,6.75,6.76,6.74,6.76,124990.0,6.75,6.76,6.74,6.76,124990.0
2015-11-05 12:40:00,6.76,6.76,6.73,6.73,189685.0,6.76,6.76,6.73,6.73,189685.0
2015-11-05 12:45:00,6.73,6.74,6.72,6.73,109900.0,6.73,6.74,6.72,6.73,109900.0
2015-11-05 12:50:00,6.72,6.73,6.71,6.72,124560.0,6.72,6.73,6.71,6.72,124560.0
2015-11-05 12:55:00,6.71,6.72,6.71,6.72,213530.0,6.71,6.72,6.71,6.72,213530.0
2015-11-05 13:00:00,6.72,6.75,6.72,6.75,86240.0,6.72,6.75,6.72,6.75,86240.0
2015-11-05 13:05:00,6.75,6.75,6.74,6.74,71170.0,6.75,6.75,6.74,6.74,71170.0
2015-11-05 13:10:00,6.74,6.75,6.73,6.73,66655.0,6.74,6.75,6.73,6.73,66655.0
2015-11-05 13:15:00,6.73,6.74,6.73,6.73,43500.0,6.73,6.74,6.73,6.73,43500.0
2015-11-05 13:20:00,6.73,6.73,6.72,6.73,60490.0,6.73,6.73,6.72,6.73,60490.0
2015-11-05 13:25:00,6.73,6.73,6.72,6.73,96550.0,6.73,6.73,6.72,6.73,96550.0
2015-11-05 13:30:00,6.72,6.75,6.72,6.75,127065.0,6.72,6.75,6.72,6.75,127065.0
2015-11-05 13:35:00,6.75,6.76,6.75,6.75,180175.0,6.75,6.76,6.75,6.75,180175.0
2015-11-05 13:40:00,6.75,6.75,6.73,6.73,68285.0,6.75,6.75,6.73,6.73,68285.0
2015-11-05 13:45:00,6.73,6.74,6.73,6.73,92975.0,6.73,6.74,6.73,6.73,92975.0
2015-11-05 13:50:00,6.73,6.73,6.73,6.73,52095.0,6.73,6.73,6.73,6.73,52095.0
2015-11-05 13:55:00,6.73,6.73,6.72,6.72,113485.0,6.73,6.73,6.72,6.72,113485.0
2015-11-05 14:00:00,6.72,6.73,6.71,6.73,201770.0,6.72,6.73,6.71,6.73,201770.0
2015-11-05 14:05:00,6.73,6.73,6.71,6.72,179735.0,6.73,6.73,6.71,6.72,179735.0
2015-11-05 14:10:00,6.72,6.72,6.7,6.7,171865.0,6.72,6.72,6.7,6.7,171865.0
2015-11-05 14:15:00,6.7,6.7,6.68,6.69,172235.0,6.7,6.7,6.68,6.69,172235.0
2015-11-05 14:20:00,6.69,6.69,6.67,6.67,118740.0,6.69,6.69,6.67,6.67,118740.0
2015-11-05 14:25:00,6.68,6.68,6.66,6.67,227745.0,6.68,6.68,6.66,6.67,227745.0
2015-11-05 14:30:00,6.67,6.7,6.67,6.7,386940.0,6.67,6.7,6.67,6.7,386940.0
2015-11-05 14:35:00,6.69,6.7,6.68,6.69,127680.0,6.69,6.7,6.68,6.69,127680.0
2015-11-05 14:40:00,6.68,6.69,6.66,6.67,271615.0,6.68,6.69,6.66,6.67,271615.0
2015-11-05 14:45:00,6.66,6.69,6.66,6.68,148110.0,6.66,6.69,6.66,6.68,148110.0
2015-11-05 14:50:00,6.68,6.68,6.68,6.68,99355.0,6.68,6.68,6.68,6.68,99355.0
2015-11-05 14:55:00,6.68,6.68,6.67,6.68,121140.0,6.68,6.68,6.67,6.68,121140.0
2015-11-05 15:00:00,6.68,6.69,6.68,6.69,98965.0,6.68,6.69,6.68,6.69,98965.0
2015-11-05 15:05:00,6.69,6.7,6.69,6.7,54325.0,6.69,6.7,6.69,6.7,54325.0
2015-11-05 15:10:00,6.7,6.7,6.68,6.69,159660.0,6.7,6.7,6.68,6.69,159660.0
2015-11-05 15:15:00,6.69,6.7,6.69,6.69,135275.0,6.69,6.7,6.69,6.69,135275.0
2015-11-05 15:20:00,6.69,6.69,6.67,6.67,144070.0,6.69,6.69,6.67,6.67,144070.0
2015-11-05 15:25:00,6.67,6.68,6.67,6.68,130015.0,6.67,6.68,6.67,6.68,130015.0
2015-11-05 15:30:00,6.68,6.68,6.67,6.67,267955.0,6.68,6.68,6.67,6.67,267955.0
2015-11-05 15:35:00,6.67,6.67,6.66,6.67,213670.0,6.67,6.67,6.66,6.67,213670.0
2015-11-05 15:40:00,6.67,6.68,6.67,6.67,305635.0,6.67,6.68,6.67,6.67,305635.0
2015-11-05 15:45:00,6.67,6.67,6.66,6.66,394410.0,6.67,6.67,6.66,6.66,394410.0
2015-11-05 15:50:00,6.66,6.67,6.66,6.66,480130.0,6.66,6.67,6.66,6.66,480130.0
2015-11-05 15:55:00,6.66,6.67,6.66,6.66,498790.0,6.66,6.67,6.66,6.66,498790.0
2015-11-06 09:30:00,6.63,6.71,6.62,6.7,760250.0,6.63,6.71,6.62,6.7,760250.0
2015-11-06 09:35:00,6.7,6.76,6.7,6.74,327070.0,6.7,6.76,6.7,6.74,327070.0
2015-11-06 09:40:00,6.73,6.8,6.73,6.78,406470.0,6.73,6.8,6.73,6.78,406470.0
2015-11-06 09:45:00,6.78,6.82,6.78,6.81,232310.0,6.78,6.82,6.78,6.81,232310.0
2015-11-06 09:50:00,6.81,6.81,6.79,6.79,168550.0,6.81,6.81,6.79,6.79,168550.0
2015-11-06 09:55:00,6.79,6.8,6.78,6.78,152830.0,6.79,6.8,6.78,6.78,152830.0
2015-11-06 10:00:00,6.78,6.78,6.73,6.73,255280.0,6.78,6.78,6.73,6.73,255280.0
2015-11-06 10:05:00,6.72,6.73,6.71,6.73,306260.0,6.72,6.73,6.71,6.73,306260.0
2015-11-06 10:10:00,6.73,6.75,6.72,6.75,167000.0,6.73,6.75,6.72,6.75,167000.0
2015-11-06 10:15:00,6.75,6.76,6.73,6.76,148770.0,6.75,6.76,6.73,6.76,148770.0
2015-11-06 10:20:00,6.76,6.76,6.74,6.75,191900.0,6.76,6.76,6.74,6.75,191900.0
2015-11-06 10:25:00,6.75,6.77,6.74,6.77,418440.0,6.75,6.77,6.74,6.77,418440.0
2015-11-06 10:30:00,6.77,6.77,6.76,6.77,228710.0,6.77,6.77,6.76,6.77,228710.0
2015-11-06 10:35:00,6.77,6.77,6.77,6.77,162390.0,6.77,6.77,6.77,6.77,162390.0
2015-11-06 10:40:00,6.77,6.79,6.77,6.78,170990.0,6.77,6.79,6.77,6.78,170990.0
2015-11-06 10:45:00,6.78,6.79,6.78,6.79,169150.0,6.78,6.79,6.78,6.79,169150.0
2015-11-06 10:50:00,6.79,6.8,6.78,6.78,150840.0,6.79,6.8,6.78,6.78,150840.0
2015-11-06 10:55:00,6.78,6.78,6.77,6.77,141750.0,6.78,6.78,6.77,6.77,141750.0
2015-11-06 11:00:00,6.77,6.78,6.76,6.76,221500.0,6.77,6.78,6.76,6.76,221500.0
2015-11-06 11:05:00,6.76,6.78,6.76,6.78,175030.0,6.76,6.78,6.76,6.78,175030.0
2015-11-06 11:10:00,6.77,6.78,6.77,6.78,217960.0,6.77,6.78,6.77,6.78,217960.0
2015-11-06 11:15:00,6.79,6.79,6.78,6.78,62420.0,6.79,6.79,6.78,6.78,62420.0
2015-11-06 11:20:00,6.78,6.78,6.75,6.75,154900.0,6.78,6.78,6.75,6.75,154900.0
2015-11-06 11:25:00,6.76,6.77,6.75,6.75,412560.0,6.76,6.77,6.75,6.75,412560.0
2015-11-06 11:30:00,6.75,6.75,6.75,6.75,90550.0,6.75,6.75,6.75,6.75,90550.0
2015-11-06 11:35:00,6.75,6.76,6.75,6.75,181000.0,6.75,6.76,6.75,6.75,181000.0
2015-11-06 11:40:00,6.75,6.76,6.75,6.76,86900.0,6.75,6.76,6.75,6.76,86900.0
2015-11-06 11:45:00,6.76,6.78,6.76,6.78,69880.0,6.76,6.78,6.76,6.78,69880.0
2015-11-06 11:50:00,6.78,6.8,6.77,6.8,797360.0,6.78,6.8,6.77,6.8,797360.0
2015-11-06 11:55:00,6.8,6.8,6.78,6.78,177650.0,6.8,6.8,6.78,6.78,177650.0
2015-11-06 12:00:00,6.79,6.79,6.78,6.78,170750.0,6.79,6.79,6.78,6.78,170750.0
2015-11-06 12:05:00,6.78,6.8,6.78,6.8,321230.0,6.78,6.8,6.78,6.8,321230.0
2015-11-06 12:10:00,6.8,6.81,6.8,6.8,170600.0,6.8,6.81,6.8,6.8,170600.0
2015-11-06 12:15:00,6.8,6.8,6.79,6.8,91400.0,6.8,6.8,6.79,6.8,91400.0
2015-11-06 12:20:00,6.8,6.8,6.77,6.78,106190.0,6.8,6.8,6.77,6.78,106190.0
2015-11-06 12:25:00,6.78,6.78,6.77,6.77,100450.0,6.78,6.78,6.77,6.77,100450.0
2015-11-06 12:30:00,6.77,6.77,6.77,6.77,104970.0,6.77,6.77,6.77,6.77,104970.0
2015-11-06 12:35:00,6.77,6.77,6.76,6.76,197430.0,6.77,6.77,6.76,6.76,197430.0
2015-11-06 12:40:00,6.76,6.77,6.76,6.77,78600.0,6.76,6.77,6.76,6.77,78600.0
2015-11-06 12:45:00,6.77,6.78,6.77,6.78,117220.0,6.77,6.78,6.77,6.78,117220.0
2015-11-06 12:50:00,6.78,6.79,6.78,6.78,141100.0,6.78,6.79,6.78,6.78,141100.0
2015-11-06 12:55:00,6.78,6.78,6.76,6.76,75650.0,6.78,6.78,6.76,6.76,75650.0
2015-11-06 13:00:00,6.76,6.78,6.76,6.78,93860.0,6.76,6.78,6.76,6.78,93860.0
2015-11-06 13:05:00,6.78,6.79,6.78,6.78,130150.0,6.78,6.79,6.78,6.78,130150.0
2015-11-06 13:10:00,6.78,6.79,6.77,6.77,169240.0,6.78,6.79,6.77,6.77,169240.0
2015-11-06 13:15:00,6.77,6.78,6.77,6.78,399800.0,6.77,6.78,6.77,6.78,399800.0
2015-11-06 13:20:00,6.78,6.79,6.76,6.77,430030.0,6.78,6.79,6.76,6.77,430030.0
2015-11-06 13:25:00,6.77,6.79,6.77,6.78,127700.0,6.77,6.79,6.77,6.78,127700.0
2015-11-06 13:30:00,6.78,6.78,6.78,6.78,126000.0,6.78,6.78,6.78,6.78,126000.0
2015-11-06 13:35:00,6.78,6.78,6.77,6.77,201330.0,6.78,6.78,6.77,6.77,201330.0
2015-11-06 13:40:00,6.78,6.79,6.78,6.78,103210.0,6.78,6.79,6.78,6.78,103210.0
2015-11-06 13:45:00,6.78,6.79,6.78,6.79,67000.0,6.78,6.79,6.78,6.79,67000.0
2015-11-06 13:50:00,6.79,6.79,6.78,6.78,241320.0,6.79,6.79,6.78,6.78,241320.0
2015-11-06 13:55:00,6.78,6.79,6.78,6.78,126340.0,6.78,6.79,6.78,6.78,126340.0
2015-11-06 14:00:00,6.78,6.79,6.78,6.79,124770.0,6.78,6.79,6.78,6.79,124770.0
2015-11-06 14:05:00,6.79,6.79,6.79,6.79,95970.0,6.79,6.79,6.79,6.79,95970.0
2015-11-06 14:10:00,6.79,6.79,6.78,6.78,178310.0,6.79,6.79,6.78,6.78,178310.0
2015-11-06 14:15:00,6.78,6.79,6.78,6.78,89680.0,6.78,6.79,6.78,6.78,89680.0
2015-11-06 14:20:00,6.78,6.79,6.78,6.79,228110.0,6.78,6.79,6.78,6.79,228110.0
2015-11-06 14:25:00,6.79,6.79,6.79,6.79,109580.0,6.79,6.79,6.79,6.79,109580.0
2015-11-06 14:30:00,6.79,6.8,6.78,6.78,236070.0,6.79,6.8,6.78,6.78,236070.0
2015-11-06 14:35:00,6.78,6.79,6.78,6.78,175120.0,6.78,6.79,6.78,6.78,175120.0
2015-11-06 14:40:00,6.78,6.79,6.77,6.78,163110.0,6.78,6.79,6.77,6.78,163110.0
2015-11-06 14:45:00,6.78,6.79,6.78,6.78,237520.0,6.78,6.79,6.78,6.78,237520.0
2015-11-06 14:50:00,6.79,6.8,6.78,6.79,343390.0,6.79,6.8,6.78,6.79,343390.0
2015-11-06 14:55:00,6.79,6.8,6.78,6.8,342370.0,6.79,6.8,6.78,6.8,342370.0
2015-11-06 15:00:00,6.8,6.8,6.78,6.8,511750.0,6.8,6.8,6.78,6.8,511750.0
2015-11-06 15:05:00,6.8,6.8,6.78,6.79,620580.0,6.8,6.8,6.78,6.79,620580.0
2015-11-06 15:10:00,6.79,6.8,6.79,6.8,275200.0,6.79,6.8,6.79,6.8,275200.0
2015-11-06 15:15:00,6.8,6.8,6.79,6.79,881590.0,6.8,6.8,6.79,6.79,881590.0
2015-11-06 15:20:00,6.79,6.8,6.79,6.8,288860.0,6.79,6.8,6.79,6.8,288860.0
2015-11-06 15:25:00,6.8,6.8,6.79,6.79,727240.0,6.8,6.8,6.79,6.79,727240.0
2015-11-06 15:30:00,6.79,6.82,6.79,6.82,850010.0,6.79,6.82,6.79,6.82,850010.0
2015-11-06 15:35:00,6.81,6.82,6.8,6.82,846650.0,6.81,6.82,6.8,6.82,846650.0
2015-11-06 15:40:00,6.82,6.82,6.81,6.81,546320.0,6.82,6.82,6.81,6.81,546320.0
2015-11-06 15:45:00,6.81,6.84,6.81,6.83,545690.0,6.81,6.84,6.81,6.83,545690.0
2015-11-06 15:50:00,6.83,6.83,6.81,6.81,555860.0,6.83,6.83,6.81,6.81,555860.0
2015-11-06 15:55:00,6.81,6.82,6.8,6.81,1030070.0,6.81,6.82,6.8,6.81,1030070.0
2015-11-09 09:30:00,6.8,6.8,6.75,6.76,165445.0,6.8,6.8,6.75,6.76,165445.0
2015-11-09 09:35:00,6.76,6.79,6.75,6.78,115350.0,6.76,6.79,6.75,6.78,115350.0
2015-11-09 09:40:00,6.78,6.8,6.78,6.79,185830.0,6.78,6.8,6.78,6.79,185830.0
2015-11-09 09:45:00,6.78,6.82,6.78,6.81,127270.0,6.78,6.82,6.78,6.81,127270.0
2015-11-09 09:50:00,6.81,6.82,6.8,6.8,88960.0,6.81,6.82,6.8,6.8,88960.0
2015-11-09 09:55:00,6.81,6.82,6.8,6.8,33500.0,6.81,6.82,6.8,6.8,33500.0
2015-11-09 10:00:00,6.8,6.8,6.77,6.78,104740.0,6.8,6.8,6.77,6.78,104740.0
2015-11-09 10:05:00,6.77,6.77,6.75,6.75,42000.0,6.77,6.77,6.75,6.75,42000.0
2015-11-09 10:10:00,6.74,6.74,6.72,6.73,255835.0,6.74,6.74,6.72,6.73,255835.0
2015-11-09 10:15:00,6.73,6.73,6.72,6.73,72955.0,6.73,6.73,6.72,6.73,72955.0
2015-11-09 10:20:00,6.73,6.73,6.71,6.72,74840.0,6.73,6.73,6.71,6.72,74840.0
2015-11-09 10:25:00,6.72,6.72,6.71,6.71,52410.0,6.72,6.72,6.71,6.71,52410.0
2015-11-09 10:30:00,6.71,6.72,6.71,6.72,264155.0,6.71,6.72,6.71,6.72,264155.0
2015-11-09 10:35:00,6.72,6.75,6.72,6.75,126240.0,6.72,6.75,6.72,6.75,126240.0
2015-11-09 10:40:00,6.75,6.77,6.75,6.77,69250.0,6.75,6.77,6.75,6.77,69250.0
2015-11-09 10:45:00,6.77,6.78,6.76,6.78,71465.0,6.77,6.78,6.76,6.78,71465.0
2015-11-09 10:50:00,6.78,6.78,6.76,6.78,84540.0,6.78,6.78,6.76,6.78,84540.0
2015-11-09 10:55:00,6.78,6.78,6.77,6.77,49350.0,6.78,6.78,6.77,6.77,49350.0
2015-11-09 11:00:00,6.77,6.77,6.75,6.75,49830.0,6.77,6.77,6.75,6.75,49830.0
2015-11-09 11:05:00,6.75,6.75,6.75,6.75,19810.0,6.75,6.75,6.75,6.75,19810.0
2015-11-09 11:10:00,6.75,6.75,6.72,6.72,61180.0,6.75,6.75,6.72,6.72,61180.0
2015-11-09 11:15:00,6.72,6.72,6.71,6.72,26485.0,6.72,6.72,6.71,6.72,26485.0
2015-11-09 11:20:00,6.72,6.72,6.71,6.71,21455.0,6.72,6.72,6.71,6.71,21455.0
2015-11-09 11:25:00,6.71,6.71,6.68,6.68,90260.0,6.71,6.71,6.68,6.68,90260.0
2015-11-09 11:30:00,6.69,6.69,6.68,6.69,61120.0,6.69,6.69,6.68,6.69,61120.0
2015-11-09 11:35:00,6.69,6.71,6.69,6.71,154485.0,6.69,6.71,6.69,6.71,154485.0
2015-11-09 11:40:00,6.71,6.71,6.7,6.7,108145.0,6.71,6.71,6.7,6.7,108145.0
2015-11-09 11:45:00,6.7,6.7,6.68,6.7,54520.0,6.7,6.7,6.68,6.7,54520.0
2015-11-09 11:50:00,6.7,6.7,6.69,6.69,206885.0,6.7,6.7,6.69,6.69,206885.0
2015-11-09 11:55:00,6.7,6.7,6.68,6.69,252570.0,6.7,6.7,6.68,6.69,252570.0
2015-11-09 12:00:00,6.69,6.69,6.68,6.68,148185.0,6.69,6.69,6.68,6.68,148185.0
2015-11-09 12:05:00,6.69,6.7,6.69,6.7,41075.0,6.69,6.7,6.69,6.7,41075.0
2015-11-09 12:10:00,6.7,6.71,6.7,6.71,70000.0,6.7,6.71,6.7,6.71,70000.0
2015-11-09 12:15:00,6.71,6.71,6.7,6.71,63400.0,6.71,6.71,6.7,6.71,63400.0
2015-11-09 12:20:00,6.71,6.71,6.71,6.71,96930.0,6.71,6.71,6.71,6.71,96930.0
2015-11-09 12:25:00,6.71,6.71,6.7,6.7,86150.0,6.71,6.71,6.7,6.7,86150.0
2015-11-09 12:30:00,6.7,6.7,6.7,6.7,72250.0,6.7,6.7,6.7,6.7,72250.0
2015-11-09 12:35:00,6.7,6.7,6.69,6.7,139080.0,6.7,6.7,6.69,6.7,139080.0
2015-11-09 12:40:00,6.7,6.71,6.7,6.71,169610.0,6.7,6.71,6.7,6.71,169610.0
2015-11-09 12:45:00,6.71,6.72,6.71,6.72,40760.0,6.71,6.72,6.71,6.72,40760.0
2015-11-09 12:50:00,6.72,6.72,6.71,6.72,28295.0,6.72,6.72,6.71,6.72,28295.0
2015-11-09 12:55:00,6.72,6.73,6.72,6.73,75745.0,6.72,6.73,6.72,6.73,75745.0
2015-11-09 13:00:00,6.73,6.73,6.72,6.72,33120.0,6.73,6.73,6.72,6.72,33120.0
2015-11-09 13:05:00,6.72,6.72,6.72,6.72,82205.0,6.72,6.72,6.72,6.72,82205.0
2015-11-09 13:10:00,6.71,6.72,6.7,6.71,124600.0,6.71,6.72,6.7,6.71,124600.0
2015-11-09 13:15:00,6.71,6.72,6.71,6.72,53075.0,6.71,6.72,6.71,6.72,53075.0
2015-11-09 13:20:00,6.72,6.72,6.71,6.72,31000.0,6.72,6.72,6.71,6.72,31000.0
2015-11-09 13:25:00,6.72,6.73,6.71,6.72,102250.0,6.72,6.73,6.71,6.72,102250.0
2015-11-09 13:30:00,6.72,6.72,6.71,6.71,89450.0,6.72,6.72,6.71,6.71,89450.0
2015-11-09 13:35:00,6.71,6.73,6.71,6.73,72495.0,6.71,6.73,6.71,6.73,72495.0
2015-11-09 13:40:00,6.73,6.73,6.73,6.73,43420.0,6.73,6.73,6.73,6.73,43420.0
2015-11-09 13:45:00,6.73,6.73,6.72,6.72,32825.0,6.73,6.73,6.72,6.72,32825.0
2015-11-09 13:50:00,6.72,6.72,6.71,6.71,220350.0,6.72,6.72,6.71,6.71,220350.0
2015-11-09 13:55:00,6.71,6.72,6.71,6.72,28525.0,6.71,6.72,6.71,6.72,28525.0
2015-11-09 14:00:00,6.72,6.73,6.71,6.73,47050.0,6.72,6.73,6.71,6.73,47050.0
2015-11-09 14:05:00,6.73,6.73,6.72,6.72,44335.0,6.73,6.73,6.72,6.72,44335.0
2015-11-09 14:10:00,6.72,6.72,6.72,6.72,26220.0,6.72,6.72,6.72,6.72,26220.0
2015-11-09 14:15:00,6.71,6.72,6.71,6.72,37930.0,6.71,6.72,6.71,6.72,37930.0
2015-11-09 14:20:00,6.72,6.72,6.71,6.71,46355.0,6.72,6.72,6.71,6.71,46355.0
2015-11-09 14:25:00,6.71,6.72,6.7,6.7,118175.0,6.71,6.72,6.7,6.7,118175.0
2015-11-09 14:30:00,6.7,6.7,6.69,6.69,97140.0,6.7,6.7,6.69,6.69,97140.0
2015-11-09 14:35:00,6.69,6.69,6.68,6.68,58980.0,6.69,6.69,6.68,6.68,58980.0
2015-11-09 14:40:00,6.68,6.68,6.67,6.67,83415.0,6.68,6.68,6.67,6.67,83415.0
2015-11-09 14:45:00,6.67,6.68,6.66,6.68,87015.0,6.67,6.68,6.66,6.68,87015.0
2015-11-09 14:50:00,6.68,6.69,6.68,6.69,182745.0,6.68,6.69,6.68,6.69,182745.0
2015-11-09 14:55:00,6.69,6.7,6.69,6.7,85500.0,6.69,6.7,6.69,6.7,85500.0
2015-11-09 15:00:00,6.7,6.7,6.69,6.7,59860.0,6.7,6.7,6.69,6.7,59860.0
2015-11-09 15:05:00,6.7,6.7,6.7,6.7,52675.0,6.7,6.7,6.7,6.7,52675.0
2015-11-09 15:10:00,6.7,6.7,6.69,6.69,118445.0,6.7,6.7,6.69,6.69,118445.0
2015-11-09 15:15:00,6.69,6.69,6.68,6.69,126515.0,6.69,6.69,6.68,6.69,126515.0
2015-11-09 15:20:00,6.69,6.69,6.68,6.68,112645.0,6.69,6.69,6.68,6.68,112645.0
2015-11-09 15:25:00,6.68,6.68,6.68,6.68,90595.0,6.68,6.68,6.68,6.68,90595.0
2015-11-09 15:30:00,6.68,6.7,6.68,6.7,129685.0,6.68,6.7,6.68,6.7,129685.0
2015-11-09 15:35:00,6.7,6.72,6.7,6.72,220085.0,6.7,6.72,6.7,6.72,220085.0
2015-11-09 15:40:00,6.72,6.72,6.71,6.71,140025.0,6.72,6.72,6.71,6.71,140025.0
2015-11-09 15:45:00,6.71,6.72,6.71,6.72,165715.0,6.71,6.72,6.71,6.72,165715.0
2015-11-09 15:50:00,6.72,6.72,6.7,6.7,541935.0,6.72,6.72,6.7,6.7,541935.0
2015-11-09 15:55:00,6.7,6.7,6.68,6.69,1019315.0,6.7,6.7,6.68,6.69,1019315.0
2015-11-10 09:30:00,6.64,6.65,6.6,6.61,277580.0,6.64,6.65,6.6,6.61,277580.0
2015-11-10 09:35:00,6.62,6.63,6.56,6.58,341260.0,6.62,6.63,6.56,6.58,341260.0
2015-11-10 09:40:00,6.59,6.62,6.58,6.6,139340.0,6.59,6.62,6.58,6.6,139340.0
2015-11-10 09:45:00,6.6,6.63,6.6,6.61,371635.0,6.6,6.63,6.6,6.61,371635.0
2015-11-10 09:50:00,6.62,6.63,6.59,6.59,121315.0,6.62,6.63,6.59,6.59,121315.0
2015-11-10 09:55:00,6.59,6.6,6.57,6.57,132205.0,6.59,6.6,6.57,6.57,132205.0
2015-11-10 10:00:00,6.57,6.62,6.57,6.61,321800.0,6.57,6.62,6.57,6.61,321800.0
2015-11-10 10:05:00,6.61,6.62,6.59,6.61,151635.0,6.61,6.62,6.59,6.61,151635.0
2015-11-10 10:10:00,6.61,6.63,6.6,6.6,168425.0,6.61,6.63,6.6,6.6,168425.0
2015-11-10 10:15:00,6.6,6.6,6.57,6.57,102490.0,6.6,6.6,6.57,6.57,102490.0
2015-11-10 10:20:00,6.57,6.57,6.54,6.54,158695.0,6.57,6.57,6.54,6.54,158695.0
2015-11-10 10:25:00,6.54,6.54,6.52,6.52,179800.0,6.54,6.54,6.52,6.52,179800.0
2015-11-10 10:30:00,6.52,6.53,6.5,6.5,338085.0,6.52,6.53,6.5,6.5,338085.0
2015-11-10 10:35:00,6.5,6.52,6.5,6.5,130560.0,6.5,6.52,6.5,6.5,130560.0
2015-11-10 10:40:00,6.5,6.51,6.49,6.5,109925.0,6.5,6.51,6.49,6.5,109925.0
2015-11-10 10:45:00,6.5,6.52,6.49,6.5,197465.0,6.5,6.52,6.49,6.5,197465.0
2015-11-10 10:50:00,6.5,6.5,6.49,6.49,72395.0,6.5,6.5,6.49,6.49,72395.0
2015-11-10 10:55:00,6.49,6.52,6.49,6.5,165950.0,6.49,6.52,6.49,6.5,165950.0
2015-11-10 11:00:00,6.5,6.5,6.47,6.48,332585.0,6.5,6.5,6.47,6.48,332585.0
2015-11-10 11:05:00,6.48,6.49,6.46,6.47,141380.0,6.48,6.49,6.46,6.47,141380.0
2015-11-10 11:10:00,6.47,6.49,6.46,6.49,210715.0,6.47,6.49,6.46,6.49,210715.0
2015-11-10 11:15:00,6.49,6.52,6.48,6.48,371300.0,6.49,6.52,6.48,6.48,371300.0
2015-11-10 11:20:00,6.48,6.48,6.46,6.47,117390.0,6.48,6.48,6.46,6.47,117390.0
2015-11-10 11:25:00,6.47,6.48,6.46,6.47,109920.0,6.47,6.48,6.46,6.47,109920.0
2015-11-10 11:30:00,6.48,6.48,6.46,6.47,165545.0,6.48,6.48,6.46,6.47,165545.0
2015-11-10 11:35:00,6.47,6.5,6.47,6.49,159930.0,6.47,6.5,6.47,6.49,159930.0
2015-11-10 11:40:00,6.49,6.52,6.49,6.52,199715.0,6.49,6.52,6.49,6.52,199715.0
2015-11-10 11:45:00,6.53,6.53,6.49,6.51,117100.0,6.53,6.53,6.49,6.51,117100.0
2015-11-10 11:50:00,6.51,6.51,6.5,6.5,73510.0,6.51,6.51,6.5,6.5,73510.0
2015-11-10 11:55:00,6.5,6.54,6.5,6.54,165500.0,6.5,6.54,6.5,6.54,165500.0
2015-11-10 12:00:00,6.53,6.54,6.53,6.53,43380.0,6.53,6.54,6.53,6.53,43380.0
2015-11-10 12:05:00,6.53,6.55,6.53,6.55,383605.0,6.53,6.55,6.53,6.55,383605.0
2015-11-10 12:10:00,6.56,6.57,6.55,6.56,86790.0,6.56,6.57,6.55,6.56,86790.0
2015-11-10 12:15:00,6.56,6.58,6.56,6.57,58000.0,6.56,6.58,6.56,6.57,58000.0
2015-11-10 12:20:00,6.57,6.57,6.56,6.56,128875.0,6.57,6.57,6.56,6.56,128875.0
2015-11-10 12:25:00,6.56,6.58,6.56,6.58,131690.0,6.56,6.58,6.56,6.58,131690.0
2015-11-10 12:30:00,6.58,6.59,6.57,6.57,178405.0,6.58,6.59,6.57,6.57,178405.0
2015-11-10 12:35:00,6.57,6.57,6.56,6.57,86215.0,6.57,6.57,6.56,6.57,86215.0
2015-11-10 12:40:00,6.57,6.58,6.56,6.57,69720.0,6.57,6.58,6.56,6.57,69720.0
2015-11-10 12:45:00,6.57,6.58,6.57,6.57,40780.0,6.57,6.58,6.57,6.57,40780.0
2015-11-10 12:50:00,6.58,6.59,6.57,6.59,38810.0,6.58,6.59,6.57,6.59,38810.0
2015-11-10 12:55:00,6.59,6.59,6.57,6.57,78000.0,6.59,6.59,6.57,6.57,78000.0
2015-11-10 13:00:00,6.57,6.58,6.57,6.58,42535.0,6.57,6.58,6.57,6.58,42535.0
2015-11-10 13:05:00,6.58,6.58,6.56,6.58,60295.0,6.58,6.58,6.56,6.58,60295.0
2015-11-10 13:10:00,6.57,6.58,6.57,6.58,56390.0,6.57,6.58,6.57,6.58,56390.0
2015-11-10 13:15:00,6.58,6.58,6.57,6.57,59285.0,6.58,6.58,6.57,6.57,59285.0
2015-11-10 13:20:00,6.57,6.58,6.57,6.58,61450.0,6.57,6.58,6.57,6.58,61450.0
2015-11-10 13:25:00,6.58,6.59,6.57,6.58,104665.0,6.58,6.59,6.57,6.58,104665.0
2015-11-10 13:30:00,6.58,6.59,6.58,6.59,56750.0,6.58,6.59,6.58,6.59,56750.0
2015-11-10 13:35:00,6.59,6.6,6.58,6.59,139470.0,6.59,6.6,6.58,6.59,139470.0
2015-11-10 13:40:00,6.59,6.59,6.57,6.58,107300.0,6.59,6.59,6.57,6.58,107300.0
2015-11-10 13:45:00,6.59,6.61,6.58,6.61,111465.0,6.59,6.61,6.58,6.61,111465.0
2015-11-10 13:50:00,6.61,6.63,6.61,6.63,75250.0,6.61,6.63,6.61,6.63,75250.0
2015-11-10 13:55:00,6.63,6.63,6.62,6.63,47115.0,6.63,6.63,6.62,6.63,47115.0
2015-11-10 14:00:00,6.63,6.63,6.62,6.63,66465.0,6.63,6.63,6.62,6.63,66465.0
2015-11-10 14:05:00,6.63,6.63,6.61,6.62,64300.0,6.63,6.63,6.61,6.62,64300.0
2015-11-10 14:10:00,6.61,6.62,6.61,6.62,98900.0,6.61,6.62,6.61,6.62,98900.0
2015-11-10 14:15:00,6.62,6.64,6.62,6.62,88475.0,6.62,6.64,6.62,6.62,88475.0
2015-11-10 14:20:00,6.62,6.62,6.61,6.62,106680.0,6.62,6.62,6.61,6.62,106680.0
2015-11-10 14:25:00,6.62,6.63,6.62,6.63,93185.0,6.62,6.63,6.62,6.63,93185.0
2015-11-10 14:30:00,6.63,6.65,6.63,6.64,98105.0,6.63,6.65,6.63,6.64,98105.0
2015-11-10 14:35:00,6.65,6.65,6.64,6.64,81780.0,6.65,6.65,6.64,6.64,81780.0
2015-11-10 14:40:00,6.64,6.67,6.64,6.66,110295.0,6.64,6.67,6.64,6.66,110295.0
2015-11-10 14:45:00,6.67,6.67,6.65,6.66,120595.0,6.67,6.67,6.65,6.66,120595.0
2015-11-10 14:50:00,6.66,6.67,6.66,6.66,101010.0,6.66,6.67,6.66,6.66,101010.0
2015-11-10 14:55:00,6.66,6.66,6.65,6.65,118925.0,6.66,6.66,6.65,6.65,118925.0
2015-11-10 15:00:00,6.65,6.66,6.64,6.64,123185.0,6.65,6.66,6.64,6.64,123185.0
2015-11-10 15:05:00,6.64,6.65,6.64,6.65,148805.0,6.64,6.65,6.64,6.65,148805.0
2015-11-10 15:10:00,6.65,6.65,6.65,6.65,102280.0,6.65,6.65,6.65,6.65,102280.0
2015-11-10 15:15:00,6.65,6.65,6.64,6.64,133700.0,6.65,6.65,6.64,6.64,133700.0
2015-11-10 15:20:00,6.64,6.64,6.63,6.63,147720.0,6.64,6.64,6.63,6.63,147720.0
2015-11-10 15:25:00,6.63,6.64,6.63,6.64,140595.0,6.63,6.64,6.63,6.64,140595.0
2015-11-10 15:30:00,6.64,6.65,6.64,6.64,196500.0,6.64,6.65,6.64,6.64,196500.0
2015-11-10 15:35:00,6.64,6.65,6.64,6.65,137565.0,6.64,6.65,6.64,6.65,137565.0
2015-11-10 15:40:00,6.65,6.66,6.65,6.65,207515.0,6.65,6.66,6.65,6.65,207515.0
2015-11-10 15:45:00,6.65,6.66,6.65,6.66,221200.0,6.65,6.66,6.65,6.66,221200.0
2015-11-10 15:50:00,6.66,6.68,6.65,6.66,685785.0,6.66,6.68,6.65,6.66,685785.0
2015-11-10 15:55:00,6.66,6.69,6.65,6.68,1626230.0,6.66,6.69,6.65,6.68,1626230.0
2015-11-11 09:30:00,6.67,6.68,6.59,6.64,177170.0,6.67,6.68,6.59,6.64,177170.0
2015-11-11 09:35:00,6.64,6.64,6.61,6.61,100000.0,6.64,6.64,6.61,6.61,100000.0
2015-11-11 09:40:00,6.6,6.61,6.59,6.6,121930.0,6.6,6.61,6.59,6.6,121930.0
2015-11-11 09:45:00,6.6,6.61,6.59,6.6,39980.0,6.6,6.61,6.59,6.6,39980.0
2015-11-11 09:50:00,6.6,6.62,6.59,6.62,259670.0,6.6,6.62,6.59,6.62,259670.0
2015-11-11 09:55:00,6.62,6.63,6.6,6.63,69000.0,6.62,6.63,6.6,6.63,69000.0
2015-11-11 10:00:00,6.63,6.64,6.61,6.63,29875.0,6.63,6.64,6.61,6.63,29875.0
2015-11-11 10:05:00,6.64,6.64,6.61,6.61,58160.0,6.64,6.64,6.61,6.61,58160.0
2015-11-11 10:10:00,6.61,6.61,6.6,6.6,72260.0,6.61,6.61,6.6,6.6,72260.0
2015-11-11 10:15:00,6.6,6.62,6.6,6.62,92575.0,6.6,6.62,6.6,6.62,92575.0
2015-11-11 10:20:00,6.63,6.63,6.6,6.6,42275.0,6.63,6.63,6.6,6.6,42275.0
2015-11-11 10:25:00,6.59,6.61,6.59,6.61,16830.0,6.59,6.61,6.59,6.61,16830.0
2015-11-11 10:30:00,6.61,6.63,6.61,6.62,102920.0,6.61,6.63,6.61,6.62,102920.0
2015-11-11 10:35:00,6.63,6.63,6.6,6.6,39905.0,6.63,6.63,6.6,6.6,39905.0
2015-11-11 10:40:00,6.6,6.61,6.59,6.6,53590.0,6.6,6.61,6.59,6.6,53590.0
2015-11-11 10:45:00,6.6,6.62,6.59,6.61,65600.0,6.6,6.62,6.59,6.61,65600.0
2015-11-11 10:50:00,6.61,6.62,6.59,6.6,91095.0,6.61,6.62,6.59,6.6,91095.0
2015-11-11 10:55:00,6.6,6.62,6.6,6.61,231875.0,6.6,6.62,6.6,6.61,231875.0
2015-11-11 11:00:00,6.61,6.62,6.6,6.62,40020.0,6.61,6.62,6.6,6.62,40020.0
2015-11-11 11:05:00,6.62,6.62,6.61,6.62,84430.0,6.62,6.62,6.61,6.62,84430.0
2015-11-11 11:10:00,6.62,6.62,6.61,6.62,52605.0,6.62,6.62,6.61,6.62,52605.0
2015-11-11 11:15:00,6.62,6.63,6.62,6.63,75470.0,6.62,6.63,6.62,6.63,75470.0
2015-11-11 11:20:00,6.62,6.63,6.61,6.62,37500.0,6.62,6.63,6.61,6.62,37500.0
2015-11-11 11:25:00,6.62,6.62,6.6,6.62,44500.0,6.62,6.62,6.6,6.62,44500.0
2015-11-11 11:30:00,6.62,6.63,6.62,6.63,50260.0,6.62,6.63,6.62,6.63,50260.0
2015-11-11 11:35:00,6.63,6.63,6.62,6.62,259270.0,6.63,6.63,6.62,6.62,259270.0
2015-11-11 11:40:00,6.62,6.63,6.62,6.63,41345.0,6.62,6.63,6.62,6.63,41345.0
2015-11-11 11:45:00,6.63,6.64,6.63,6.64,78675.0,6.63,6.64,6.63,6.64,78675.0
2015-11-11 11:50:00,6.64,6.65,6.63,6.64,78450.0,6.64,6.65,6.63,6.64,78450.0
2015-11-11 11:55:00,6.64,6.66,6.64,6.65,55705.0,6.64,6.66,6.64,6.65,55705.0
2015-11-11 12:00:00,6.65,6.66,6.65,6.65,35000.0,6.65,6.66,6.65,6.65,35000.0
2015-11-11 12:05:00,6.65,6.65,6.64,6.64,76125.0,6.65,6.65,6.64,6.64,76125.0
2015-11-11 12:10:00,6.64,6.66,6.64,6.66,74825.0,6.64,6.66,6.64,6.66,74825.0
2015-11-11 12:15:00,6.66,6.68,6.66,6.67,72875.0,6.66,6.68,6.66,6.67,72875.0
2015-11-11 12:20:00,6.67,6.68,6.67,6.68,31245.0,6.67,6.68,6.67,6.68,31245.0
2015-11-11 12:25:00,6.68,6.69,6.66,6.66,42105.0,6.68,6.69,6.66,6.66,42105.0
2015-11-11 12:30:00,6.66,6.66,6.66,6.66,40910.0,6.66,6.66,6.66,6.66,40910.0
2015-11-11 12:35:00,6.66,6.66,6.65,6.65,91015.0,6.66,6.66,6.65,6.65,91015.0
2015-11-11 12:40:00,6.65,6.66,6.64,6.65,57450.0,6.65,6.66,6.64,6.65,57450.0
2015-11-11 12:45:00,6.65,6.66,6.65,6.65,29645.0,6.65,6.66,6.65,6.65,29645.0
2015-11-11 12:50:00,6.65,6.65,6.64,6.65,58790.0,6.65,6.65,6.64,6.65,58790.0
2015-11-11 12:55:00,6.64,6.65,6.64,6.65,35040.0,6.64,6.65,6.64,6.65,35040.0
2015-11-11 13:00:00,6.65,6.67,6.65,6.65,60850.0,6.65,6.67,6.65,6.65,60850.0
2015-11-11 13:05:00,6.65,6.65,6.63,6.63,133635.0,6.65,6.65,6.63,6.63,133635.0
2015-11-11 13:10:00,6.63,6.64,6.63,6.63,48155.0,6.63,6.64,6.63,6.63,48155.0
2015-11-11 13:15:00,6.64,6.65,6.62,6.62,98175.0,6.64,6.65,6.62,6.62,98175.0
2015-11-11 13:20:00,6.63,6.64,6.62,6.63,33675.0,6.63,6.64,6.62,6.63,33675.0
2015-11-11 13:25:00,6.63,6.63,6.61,6.61,55745.0,6.63,6.63,6.61,6.61,55745.0
2015-11-11 13:30:00,6.61,6.62,6.61,6.62,88465.0,6.61,6.62,6.61,6.62,88465.0
2015-11-11 13:35:00,6.63,6.63,6.61,6.62,95690.0,6.63,6.63,6.61,6.62,95690.0
2015-11-11 13:40:00,6.62,6.62,6.61,6.62,39250.0,6.62,6.62,6.61,6.62,39250.0
2015-11-11 13:45:00,6.62,6.62,6.62,6.62,24500.0,6.62,6.62,6.62,6.62,24500.0
2015-11-11 13:50:00,6.62,6.62,6.61,6.62,44115.0,6.62,6.62,6.61,6.62,44115.0
2015-11-11 13:55:00,6.62,6.62,6.61,6.61,29565.0,6.62,6.62,6.61,6.61,29565.0
2015-11-11 14:00:00,6.61,6.61,6.6,6.61,39210.0,6.61,6.61,6.6,6.61,39210.0
2015-11-11 14:05:00,6.62,6.62,6.61,6.61,107605.0,6.62,6.62,6.61,6.61,107605.0
2015-11-11 14:10:00,6.61,6.62,6.61,6.62,30005.0,6.61,6.62,6.61,6.62,30005.0
2015-11-11 14:15:00,6.62,6.62,6.61,6.62,38680.0,6.62,6.62,6.61,6.62,38680.0
2015-11-11 14:20:00,6.62,6.63,6.62,6.63,28975.0,6.62,6.63,6.62,6.63,28975.0
2015-11-11 14:25:00,6.63,6.64,6.62,6.63,38550.0,6.63,6.64,6.62,6.63,38550.0
2015-11-11 14:30:00,6.64,6.64,6.63,6.64,21500.0,6.64,6.64,6.63,6.64,21500.0
2015-11-11 14:35:00,6.64,6.65,6.64,6.64,26745.0,6.64,6.65,6.64,6.64,26745.0
2015-11-11 14:40:00,6.64,6.64,6.63,6.63,42920.0,6.64,6.64,6.63,6.63,42920.0
2015-11-11 14:45:00,6.63,6.63,6.62,6.63,49985.0,6.63,6.63,6.62,6.63,49985.0
2015-11-11 14:50:00,6.63,6.63,6.62,6.62,59795.0,6.63,6.63,6.62,6.62,59795.0
2015-11-11 14:55:00,6.62,6.63,6.61,6.61,56125.0,6.62,6.63,6.61,6.61,56125.0
2015-11-11 15:00:00,6.61,6.62,6.6,6.61,89845.0,6.61,6.62,6.6,6.61,89845.0
2015-11-11 15:05:00,6.61,6.61,6.59,6.59,179040.0,6.61,6.61,6.59,6.59,179040.0
2015-11-11 15:10:00,6.59,6.6,6.59,6.6,62375.0,6.59,6.6,6.59,6.6,62375.0
2015-11-11 15:15:00,6.59,6.6,6.59,6.59,86850.0,6.59,6.6,6.59,6.59,86850.0
2015-11-11 15:20:00,6.59,6.6,6.59,6.59,63585.0,6.59,6.6,6.59,6.59,63585.0
2015-11-11 15:25:00,6.59,6.6,6.59,6.59,90655.0,6.59,6.6,6.59,6.59,90655.0
2015-11-11 15:30:00,6.59,6.59,6.58,6.58,71610.0,6.59,6.59,6.58,6.58,71610.0
2015-11-11 15:35:00,6.58,6.58,6.58,6.58,98320.0,6.58,6.58,6.58,6.58,98320.0
2015-11-11 15:40:00,6.58,6.58,6.58,6.58,95310.0,6.58,6.58,6.58,6.58,95310.0
2015-11-11 15:45:00,6.58,6.59,6.57,6.57,158975.0,6.58,6.59,6.57,6.57,158975.0
2015-11-11 15:50:00,6.57,6.58,6.57,6.58,236570.0,6.57,6.58,6.57,6.58,236570.0
2015-11-11 15:55:00,6.58,6.59,6.58,6.58,395325.0,6.58,6.59,6.58,6.58,395325.0
2015-11-12 09:30:00,6.55,6.59,6.52,6.53,69435.0,6.55,6.59,6.52,6.53,69435.0
2015-11-12 09:35:00,6.51,6.58,6.51,6.55,57500.0,6.51,6.58,6.51,6.55,57500.0
2015-11-12 09:40:00,6.54,6.59,6.54,6.59,60000.0,6.54,6.59,6.54,6.59,60000.0
2015-11-12 09:45:00,6.59,6.7,6.58,6.7,224155.0,6.59,6.7,6.58,6.7,224155.0
2015-11-12 09:50:00,6.7,6.75,6.69,6.75,213560.0,6.7,6.75,6.69,6.75,213560.0
2015-11-12 09:55:00,6.75,6.75,6.68,6.7,91375.0,6.75,6.75,6.68,6.7,91375.0
2015-11-12 10:00:00,6.7,6.7,6.67,6.69,110980.0,6.7,6.7,6.67,6.69,110980.0
2015-11-12 10:05:00,6.7,6.7,6.68,6.68,92340.0,6.7,6.7,6.68,6.68,92340.0
2015-11-12 10:10:00,6.68,6.71,6.68,6.69,53845.0,6.68,6.71,6.68,6.69,53845.0
2015-11-12 10:15:00,6.69,6.72,6.69,6.71,52105.0,6.69,6.72,6.69,6.71,52105.0
2015-11-12 10:20:00,6.71,6.72,6.7,6.7,64910.0,6.71,6.72,6.7,6.7,64910.0
2015-11-12 10:25:00,6.7,6.7,6.68,6.68,57725.0,6.7,6.7,6.68,6.68,57725.0
2015-11-12 10:30:00,6.68,6.7,6.67,6.7,57765.0,6.68,6.7,6.67,6.7,57765.0
2015-11-12 10:35:00,6.7,6.73,6.7,6.73,44060.0,6.7,6.73,6.7,6.73,44060.0
2015-11-12 10:40:00,6.73,6.73,6.71,6.73,28380.0,6.73,6.73,6.71,6.73,28380.0
2015-11-12 10:45:00,6.73,6.74,6.73,6.73,96690.0,6.73,6.74,6.73,6.73,96690.0
2015-11-12 10:50:00,6.72,6.74,6.71,6.74,48160.0,6.72,6.74,6.71,6.74,48160.0
2015-11-12 10:55:00,6.74,6.76,6.73,6.74,81350.0,6.74,6.76,6.73,6.74,81350.0
2015-11-12 11:00:00,6.74,6.76,6.74,6.75,118615.0,6.74,6.76,6.74,6.75,118615.0
2015-11-12 11:05:00,6.75,6.77,6.75,6.76,113770.0,6.75,6.77,6.75,6.76,113770.0
2015-11-12 11:10:00,6.76,6.77,6.75,6.75,102060.0,6.76,6.77,6.75,6.75,102060.0
2015-11-12 11:15:00,6.75,6.76,6.74,6.74,74430.0,6.75,6.76,6.74,6.74,74430.0
2015-11-12 11:20:00,6.73,6.73,6.72,6.72,50500.0,6.73,6.73,6.72,6.72,50500.0
2015-11-12 11:25:00,6.72,6.72,6.71,6.72,48000.0,6.72,6.72,6.71,6.72,48000.0
2015-11-12 11:30:00,6.72,6.72,6.71,6.72,33005.0,6.72,6.72,6.71,6.72,33005.0
2015-11-12 11:35:00,6.72,6.73,6.71,6.72,41225.0,6.72,6.73,6.71,6.72,41225.0
2015-11-12 11:40:00,6.72,6.73,6.72,6.72,44330.0,6.72,6.73,6.72,6.72,44330.0
2015-11-12 11:45:00,6.73,6.73,6.7,6.7,78110.0,6.73,6.73,6.7,6.7,78110.0
2015-11-12 11:50:00,6.7,6.71,6.7,6.7,41520.0,6.7,6.71,6.7,6.7,41520.0
2015-11-12 11:55:00,6.7,6.72,6.7,6.72,39000.0,6.7,6.72,6.7,6.72,39000.0
2015-11-12 12:00:00,6.72,6.73,6.72,6.73,63605.0,6.72,6.73,6.72,6.73,63605.0
2015-11-12 12:05:00,6.73,6.75,6.72,6.73,289635.0,6.73,6.75,6.72,6.73,289635.0
2015-11-12 12:10:00,6.73,6.73,6.71,6.71,36270.0,6.73,6.73,6.71,6.71,36270.0
2015-11-12 12:15:00,6.71,6.71,6.7,6.7,20375.0,6.71,6.71,6.7,6.7,20375.0
2015-11-12 12:20:00,6.71,6.71,6.7,6.7,33000.0,6.71,6.71,6.7,6.7,33000.0
2015-11-12 12:25:00,6.7,6.72,6.7,6.71,15500.0,6.7,6.72,6.7,6.71,15500.0
2015-11-12 12:30:00,6.71,6.72,6.71,6.71,15500.0,6.71,6.72,6.71,6.71,15500.0
2015-11-12 12:35:00,6.71,6.72,6.71,6.71,27680.0,6.71,6.72,6.71,6.71,27680.0
2015-11-12 12:40:00,6.72,6.72,6.71,6.72,17080.0,6.72,6.72,6.71,6.72,17080.0
2015-11-12 12:45:00,6.71,6.73,6.71,6.73,28280.0,6.71,6.73,6.71,6.73,28280.0
2015-11-12 12:50:00,6.73,6.74,6.72,6.74,42860.0,6.73,6.74,6.72,6.74,42860.0
2015-11-12 12:55:00,6.73,6.73,6.72,6.72,25500.0,6.73,6.73,6.72,6.72,25500.0
2015-11-12 13:00:00,6.72,6.73,6.72,6.72,25955.0,6.72,6.73,6.72,6.72,25955.0
2015-11-12 13:05:00,6.72,6.73,6.71,6.72,35000.0,6.72,6.73,6.71,6.72,35000.0
2015-11-12 13:10:00,6.71,6.74,6.71,6.72,36800.0,6.71,6.74,6.71,6.72,36800.0
2015-11-12 13:15:00,6.72,6.74,6.72,6.74,42205.0,6.72,6.74,6.72,6.74,42205.0
2015-11-12 13:20:00,6.73,6.74,6.72,6.73,42695.0,6.73,6.74,6.72,6.73,42695.0
2015-11-12 13:25:00,6.72,6.73,6.72,6.73,27510.0,6.72,6.73,6.72,6.73,27510.0
2015-11-12 13:30:00,6.73,6.74,6.72,6.72,58315.0,6.73,6.74,6.72,6.72,58315.0
2015-11-12 13:35:00,6.72,6.72,6.71,6.72,17000.0,6.72,6.72,6.71,6.72,17000.0
2015-11-12 13:40:00,6.72,6.72,6.71,6.71,28525.0,6.72,6.72,6.71,6.71,28525.0
2015-11-12 13:45:00,6.71,6.72,6.7,6.71,36075.0,6.71,6.72,6.7,6.71,36075.0
2015-11-12 13:50:00,6.71,6.71,6.69,6.7,92010.0,6.71,6.71,6.69,6.7,92010.0
2015-11-12 13:55:00,6.7,6.7,6.69,6.69,21200.0,6.7,6.7,6.69,6.69,21200.0
2015-11-12 14:00:00,6.7,6.7,6.69,6.69,21000.0,6.7,6.7,6.69,6.69,21000.0
2015-11-12 14:05:00,6.69,6.7,6.69,6.69,39050.0,6.69,6.7,6.69,6.69,39050.0
2015-11-12 14:10:00,6.69,6.69,6.68,6.68,32500.0,6.69,6.69,6.68,6.68,32500.0
2015-11-12 14:15:00,6.68,6.68,6.67,6.68,35370.0,6.68,6.68,6.67,6.68,35370.0
2015-11-12 14:20:00,6.68,6.68,6.66,6.66,150955.0,6.68,6.68,6.66,6.66,150955.0
2015-11-12 14:25:00,6.66,6.67,6.66,6.67,86685.0,6.66,6.67,6.66,6.67,86685.0
2015-11-12 14:30:00,6.67,6.68,6.66,6.67,56240.0,6.67,6.68,6.66,6.67,56240.0
2015-11-12 14:35:00,6.67,6.67,6.66,6.67,120055.0,6.67,6.67,6.66,6.67,120055.0
2015-11-12 14:40:00,6.67,6.69,6.66,6.68,80295.0,6.67,6.69,6.66,6.68,80295.0
2015-11-12 14:45:00,6.68,6.69,6.68,6.69,144605.0,6.68,6.69,6.68,6.69,144605.0
2015-11-12 14:50:00,6.69,6.69,6.67,6.68,66845.0,6.69,6.69,6.67,6.68,66845.0
2015-11-12 14:55:00,6.68,6.69,6.67,6.68,66860.0,6.68,6.69,6.67,6.68,66860.0
2015-11-12 15:00:00,6.68,6.68,6.67,6.67,70545.0,6.68,6.68,6.67,6.67,70545.0
2015-11-12 15:05:00,6.67,6.68,6.67,6.68,60390.0,6.67,6.68,6.67,6.68,60390.0
2015-11-12 15:10:00,6.68,6.68,6.67,6.68,79055.0,6.68,6.68,6.67,6.68,79055.0
2015-11-12 15:15:00,6.68,6.69,6.68,6.68,64950.0,6.68,6.69,6.68,6.68,64950.0
2015-11-12 15:20:00,6.69,6.69,6.69,6.69,70750.0,6.69,6.69,6.69,6.69,70750.0
2015-11-12 15:25:00,6.7,6.7,6.7,6.7,80865.0,6.7,6.7,6.7,6.7,80865.0
2015-11-12 15:30:00,6.7,6.7,6.7,6.7,168130.0,6.7,6.7,6.7,6.7,168130.0
2015-11-12 15:35:00,6.7,6.7,6.69,6.69,149650.0,6.7,6.7,6.69,6.69,149650.0
2015-11-12 15:40:00,6.69,6.69,6.68,6.68,155945.0,6.69,6.69,6.68,6.68,155945.0
2015-11-12 15:45:00,6.68,6.69,6.67,6.68,271590.0,6.68,6.69,6.67,6.68,271590.0
2015-11-12 15:50:00,6.67,6.68,6.66,6.67,318960.0,6.67,6.68,6.66,6.67,318960.0
2015-11-12 15:55:00,6.67,6.67,6.65,6.65,496290.0,6.67,6.67,6.65,6.65,496290.0
2015-11-13 09:30:00,6.62,6.62,6.55,6.55,155390.0,6.62,6.62,6.55,6.55,155390.0
2015-11-13 09:35:00,6.56,6.59,6.54,6.59,119510.0,6.56,6.59,6.54,6.59,119510.0
2015-11-13 09:40:00,6.6,6.63,6.59,6.63,147445.0,6.6,6.63,6.59,6.63,147445.0
2015-11-13 09:45:00,6.63,6.63,6.58,6.6,64495.0,6.63,6.63,6.58,6.6,64495.0
2015-11-13 09:50:00,6.6,6.64,6.6,6.61,86605.0,6.6,6.64,6.6,6.61,86605.0
2015-11-13 09:55:00,6.62,6.65,6.62,6.63,69400.0,6.62,6.65,6.62,6.63,69400.0
2015-11-13 10:00:00,6.63,6.65,6.59,6.59,123840.0,6.63,6.65,6.59,6.59,123840.0
2015-11-13 10:05:00,6.6,6.6,6.58,6.58,118030.0,6.6,6.6,6.58,6.58,118030.0
2015-11-13 10:10:00,6.59,6.59,6.57,6.57,72710.0,6.59,6.59,6.57,6.57,72710.0
2015-11-13 10:15:00,6.57,6.58,6.56,6.56,94335.0,6.57,6.58,6.56,6.56,94335.0
2015-11-13 10:20:00,6.57,6.59,6.56,6.58,75420.0,6.57,6.59,6.56,6.58,75420.0
2015-11-13 10:25:00,6.58,6.59,6.56,6.57,78750.0,6.58,6.59,6.56,6.57,78750.0
2015-11-13 10:30:00,6.58,6.59,6.57,6.58,55000.0,6.58,6.59,6.57,6.58,55000.0
2015-11-13 10:35:00,6.58,6.58,6.57,6.57,56950.0,6.58,6.58,6.57,6.57,56950.0
2015-11-13 10:40:00,6.57,6.6,6.56,6.59,118500.0,6.57,6.6,6.56,6.59,118500.0
2015-11-13 10:45:00,6.59,6.59,6.58,6.59,68695.0,6.59,6.59,6.58,6.59,68695.0
2015-11-13 10:50:00,6.59,6.61,6.59,6.61,126250.0,6.59,6.61,6.59,6.61,126250.0
2015-11-13 10:55:00,6.61,6.63,6.61,6.62,64840.0,6.61,6.63,6.61,6.62,64840.0
2015-11-13 11:00:00,6.62,6.62,6.6,6.61,83835.0,6.62,6.62,6.6,6.61,83835.0
2015-11-13 11:05:00,6.61,6.63,6.61,6.63,62750.0,6.61,6.63,6.61,6.63,62750.0
2015-11-13 11:10:00,6.62,6.63,6.61,6.61,57250.0,6.62,6.63,6.61,6.61,57250.0
2015-11-13 11:15:00,6.61,6.62,6.6,6.62,81285.0,6.61,6.62,6.6,6.62,81285.0
2015-11-13 11:20:00,6.62,6.65,6.62,6.64,106660.0,6.62,6.65,6.62,6.64,106660.0
2015-11-13 11:25:00,6.64,6.65,6.64,6.65,36000.0,6.64,6.65,6.64,6.65,36000.0
2015-11-13 11:30:00,6.65,6.65,6.64,6.64,108165.0,6.65,6.65,6.64,6.64,108165.0
2015-11-13 11:35:00,6.65,6.65,6.62,6.62,94615.0,6.65,6.65,6.62,6.62,94615.0
2015-11-13 11:40:00,6.62,6.63,6.61,6.61,96500.0,6.62,6.63,6.61,6.61,96500.0
2015-11-13 11:45:00,6.61,6.62,6.6,6.62,118040.0,6.61,6.62,6.6,6.62,118040.0
2015-11-13 11:50:00,6.62,6.64,6.61,6.64,123330.0,6.62,6.64,6.61,6.64,123330.0
2015-11-13 11:55:00,6.64,6.65,6.63,6.65,114805.0,6.64,6.65,6.63,6.65,114805.0
2015-11-13 12:00:00,6.64,6.66,6.64,6.66,85180.0,6.64,6.66,6.64,6.66,85180.0
2015-11-13 12:05:00,6.67,6.68,6.66,6.68,69785.0,6.67,6.68,6.66,6.68,69785.0
2015-11-13 12:10:00,6.68,6.69,6.68,6.69,48000.0,6.68,6.69,6.68,6.69,48000.0
2015-11-13 12:15:00,6.69,6.7,6.69,6.69,93765.0,6.69,6.7,6.69,6.69,93765.0
2015-11-13 12:20:00,6.69,6.7,6.68,6.68,53200.0,6.69,6.7,6.68,6.68,53200.0
2015-11-13 12:25:00,6.68,6.69,6.67,6.68,101370.0,6.68,6.69,6.67,6.68,101370.0
2015-11-13 12:30:00,6.68,6.7,6.67,6.7,162025.0,6.68,6.7,6.67,6.7,162025.0
2015-11-13 12:35:00,6.7,6.7,6.67,6.67,69000.0,6.7,6.7,6.67,6.67,69000.0
2015-11-13 12:40:00,6.67,6.68,6.67,6.68,74560.0,6.67,6.68,6.67,6.68,74560.0
2015-11-13 12:45:00,6.68,6.69,6.68,6.68,50535.0,6.68,6.69,6.68,6.68,50535.0
2015-11-13 12:50:00,6.68,6.7,6.68,6.7,66865.0,6.68,6.7,6.68,6.7,66865.0
2015-11-13 12:55:00,6.7,6.71,6.7,6.71,91240.0,6.7,6.71,6.7,6.71,91240.0
2015-11-13 13:00:00,6.71,6.71,6.7,6.7,71955.0,6.71,6.71,6.7,6.7,71955.0
2015-11-13 13:05:00,6.7,6.7,6.68,6.68,74450.0,6.7,6.7,6.68,6.68,74450.0
2015-11-13 13:10:00,6.68,6.69,6.68,6.68,50875.0,6.68,6.69,6.68,6.68,50875.0
2015-11-13 13:15:00,6.68,6.68,6.67,6.68,47810.0,6.68,6.68,6.67,6.68,47810.0
2015-11-13 13:20:00,6.67,6.68,6.66,6.67,49460.0,6.67,6.68,6.66,6.67,49460.0
2015-11-13 13:25:00,6.67,6.68,6.66,6.67,38000.0,6.67,6.68,6.66,6.67,38000.0
2015-11-13 13:30:00,6.66,6.68,6.66,6.68,55500.0,6.66,6.68,6.66,6.68,55500.0
2015-11-13 13:35:00,6.68,6.68,6.66,6.67,55895.0,6.68,6.68,6.66,6.67,55895.0
2015-11-13 13:40:00,6.67,6.68,6.66,6.68,62530.0,6.67,6.68,6.66,6.68,62530.0
2015-11-13 13:45:00,6.68,6.69,6.67,6.67,37570.0,6.68,6.69,6.67,6.67,37570.0
2015-11-13 13:50:00,6.67,6.69,6.67,6.68,73280.0,6.67,6.69,6.67,6.68,73280.0
2015-11-13 13:55:00,6.68,6.68,6.66,6.66,55195.0,6.68,6.68,6.66,6.66,55195.0
2015-11-13 14:00:00,6.66,6.67,6.66,6.66,56075.0,6.66,6.67,6.66,6.66,56075.0
2015-11-13 14:05:00,6.66,6.67,6.64,6.64,63560.0,6.66,6.67,6.64,6.64,63560.0
2015-11-13 14:10:00,6.64,6.66,6.64,6.66,82445.0,6.64,6.66,6.64,6.66,82445.0
2015-11-13 14:15:00,6.66,6.66,6.65,6.65,64685.0,6.66,6.66,6.65,6.65,64685.0
2015-11-13 14:20:00,6.65,6.66,6.64,6.65,82095.0,6.65,6.66,6.64,6.65,82095.0
2015-11-13 14:25:00,6.65,6.65,6.64,6.64,40290.0,6.65,6.65,6.64,6.64,40290.0
2015-11-13 14:30:00,6.64,6.66,6.64,6.66,93965.0,6.64,6.66,6.64,6.66,93965.0
2015-11-13 14:35:00,6.66,6.67,6.66,6.66,69470.0,6.66,6.67,6.66,6.66,69470.0
2015-11-13 14:40:00,6.66,6.66,6.65,6.66,61990.0,6.66,6.66,6.65,6.66,61990.0
2015-11-13 14:45:00,6.66,6.67,6.65,6.65,83455.0,6.66,6.67,6.65,6.65,83455.0
2015-11-13 14:50:00,6.66,6.66,6.64,6.64,66240.0,6.66,6.66,6.64,6.64,66240.0
2015-11-13 14:55:00,6.64,6.65,6.64,6.64,64155.0,6.64,6.65,6.64,6.64,64155.0
2015-11-13 15:00:00,6.65,6.66,6.65,6.66,66200.0,6.65,6.66,6.65,6.66,66200.0
2015-11-13 15:05:00,6.66,6.66,6.65,6.65,66330.0,6.66,6.66,6.65,6.65,66330.0
2015-11-13 15:10:00,6.65,6.67,6.65,6.66,71165.0,6.65,6.67,6.65,6.66,71165.0
2015-11-13 15:15:00,6.66,6.67,6.64,6.64,110380.0,6.66,6.67,6.64,6.64,110380.0
2015-11-13 15:20:00,6.65,6.65,6.63,6.65,121195.0,6.65,6.65,6.63,6.65,121195.0
2015-11-13 15:25:00,6.65,6.66,6.65,6.65,117810.0,6.65,6.66,6.65,6.65,117810.0
2015-11-13 15:30:00,6.65,6.67,6.64,6.65,142740.0,6.65,6.67,6.64,6.65,142740.0
2015-11-13 15:35:00,6.65,6.66,6.64,6.65,298845.0,6.65,6.66,6.64,6.65,298845.0
2015-11-13 15:40:00,6.65,6.65,6.63,6.64,189435.0,6.65,6.65,6.63,6.64,189435.0
2015-11-13 15:45:00,6.63,6.65,6.63,6.64,181420.0,6.63,6.65,6.63,6.64,181420.0
2015-11-13 15:50:00,6.64,6.65,6.63,6.63,338640.0,6.64,6.65,6.63,6.63,338640.0
2015-11-13 15:55:00,6.64,6.64,6.63,6.63,598855.0,6.64,6.64,6.63,6.63,598855.0
2015-11-16 09:30:00,6.63,6.63,6.59,6.62,68365.0,6.63,6.63,6.59,6.62,68365.0
2015-11-16 09:35:00,6.64,6.67,6.63,6.66,39100.0,6.64,6.67,6.63,6.66,39100.0
2015-11-16 09:40:00,6.67,6.67,6.61,6.62,67500.0,6.67,6.67,6.61,6.62,67500.0
2015-11-16 09:45:00,6.62,6.68,6.6,6.62,83750.0,6.62,6.68,6.6,6.62,83750.0
2015-11-16 09:50:00,6.63,6.66,6.63,6.65,33945.0,6.63,6.66,6.63,6.65,33945.0
2015-11-16 09:55:00,6.66,6.67,6.62,6.63,39440.0,6.66,6.67,6.62,6.63,39440.0
2015-11-16 10:00:00,6.63,6.63,6.59,6.6,54805.0,6.63,6.63,6.59,6.6,54805.0
2015-11-16 10:05:00,6.6,6.63,6.6,6.62,71635.0,6.6,6.63,6.6,6.62,71635.0
2015-11-16 10:10:00,6.61,6.61,6.59,6.61,28250.0,6.61,6.61,6.59,6.61,28250.0
2015-11-16 10:15:00,6.61,6.62,6.6,6.61,21950.0,6.61,6.62,6.6,6.61,21950.0
2015-11-16 10:20:00,6.61,6.65,6.61,6.64,72580.0,6.61,6.65,6.61,6.64,72580.0
2015-11-16 10:25:00,6.64,6.64,6.61,6.62,43595.0,6.64,6.64,6.61,6.62,43595.0
2015-11-16 10:30:00,6.62,6.62,6.6,6.6,73300.0,6.62,6.62,6.6,6.6,73300.0
2015-11-16 10:35:00,6.6,6.6,6.58,6.59,42065.0,6.6,6.6,6.58,6.59,42065.0
2015-11-16 10:40:00,6.58,6.59,6.57,6.58,89665.0,6.58,6.59,6.57,6.58,89665.0
2015-11-16 10:45:00,6.58,6.61,6.58,6.6,32860.0,6.58,6.61,6.58,6.6,32860.0
2015-11-16 10:50:00,6.59,6.59,6.56,6.56,79750.0,6.59,6.59,6.56,6.56,79750.0
2015-11-16 10:55:00,6.56,6.57,6.55,6.56,128420.0,6.56,6.57,6.55,6.56,128420.0
2015-11-16 11:00:00,6.56,6.58,6.56,6.57,53330.0,6.56,6.58,6.56,6.57,53330.0
2015-11-16 11:05:00,6.57,6.57,6.56,6.57,56020.0,6.57,6.57,6.56,6.57,56020.0
2015-11-16 11:10:00,6.57,6.6,6.57,6.58,75220.0,6.57,6.6,6.57,6.58,75220.0
2015-11-16 11:15:00,6.58,6.6,6.58,6.6,48575.0,6.58,6.6,6.58,6.6,48575.0
2015-11-16 11:20:00,6.6,6.61,6.59,6.59,54710.0,6.6,6.61,6.59,6.59,54710.0
2015-11-16 11:25:00,6.59,6.6,6.58,6.58,73500.0,6.59,6.6,6.58,6.58,73500.0
2015-11-16 11:30:00,6.58,6.6,6.58,6.6,65815.0,6.58,6.6,6.58,6.6,65815.0
2015-11-16 11:35:00,6.6,6.62,6.6,6.61,103620.0,6.6,6.62,6.6,6.61,103620.0
2015-11-16 11:40:00,6.62,6.63,6.62,6.63,46135.0,6.62,6.63,6.62,6.63,46135.0
2015-11-16 11:45:00,6.62,6.65,6.62,6.65,81015.0,6.62,6.65,6.62,6.65,81015.0
2015-11-16 11:50:00,6.65,6.65,6.63,6.65,82625.0,6.65,6.65,6.63,6.65,82625.0
2015-11-16 11:55:00,6.65,6.66,6.63,6.63,80425.0,6.65,6.66,6.63,6.63,80425.0
2015-11-16 12:00:00,6.64,6.66,6.64,6.65,96650.0,6.64,6.66,6.64,6.65,96650.0
2015-11-16 12:05:00,6.66,6.66,6.64,6.65,33500.0,6.66,6.66,6.64,6.65,33500.0
2015-11-16 12:10:00,6.65,6.65,6.64,6.65,46190.0,6.65,6.65,6.64,6.65,46190.0
2015-11-16 12:15:00,6.65,6.67,6.65,6.67,69975.0,6.65,6.67,6.65,6.67,69975.0
2015-11-16 12:20:00,6.66,6.68,6.66,6.68,81270.0,6.66,6.68,6.66,6.68,81270.0
2015-11-16 12:25:00,6.68,6.68,6.66,6.67,26065.0,6.68,6.68,6.66,6.67,26065.0
2015-11-16 12:30:00,6.67,6.69,6.66,6.68,50310.0,6.67,6.69,6.66,6.68,50310.0
2015-11-16 12:35:00,6.68,6.68,6.67,6.67,48170.0,6.68,6.68,6.67,6.67,48170.0
2015-11-16 12:40:00,6.67,6.68,6.67,6.68,28500.0,6.67,6.68,6.67,6.68,28500.0
2015-11-16 12:45:00,6.67,6.67,6.65,6.66,31000.0,6.67,6.67,6.65,6.66,31000.0
2015-11-16 12:50:00,6.66,6.66,6.65,6.65,69500.0,6.66,6.66,6.65,6.65,69500.0
2015-11-16 12:55:00,6.65,6.67,6.65,6.67,56410.0,6.65,6.67,6.65,6.67,56410.0
2015-11-16 13:00:00,6.67,6.67,6.66,6.67,24465.0,6.67,6.67,6.66,6.67,24465.0
2015-11-16 13:05:00,6.67,6.67,6.65,6.65,30255.0,6.67,6.67,6.65,6.65,30255.0
2015-11-16 13:10:00,6.66,6.66,6.66,6.66,17650.0,6.66,6.66,6.66,6.66,17650.0
2015-11-16 13:15:00,6.66,6.66,6.65,6.66,30005.0,6.66,6.66,6.65,6.66,30005.0
2015-11-16 13:20:00,6.66,6.67,6.66,6.67,34700.0,6.66,6.67,6.66,6.67,34700.0
2015-11-16 13:25:00,6.67,6.67,6.66,6.66,29145.0,6.67,6.67,6.66,6.66,29145.0
2015-11-16 13:30:00,6.66,6.67,6.66,6.66,30870.0,6.66,6.67,6.66,6.66,30870.0
2015-11-16 13:35:00,6.66,6.67,6.66,6.66,14500.0,6.66,6.67,6.66,6.66,14500.0
2015-11-16 13:40:00,6.66,6.67,6.65,6.65,25500.0,6.66,6.67,6.65,6.65,25500.0
2015-11-16 13:45:00,6.65,6.66,6.65,6.66,47780.0,6.65,6.66,6.65,6.66,47780.0
2015-11-16 13:50:00,6.66,6.67,6.66,6.67,23850.0,6.66,6.67,6.66,6.67,23850.0
2015-11-16 13:55:00,6.67,6.67,6.66,6.67,18220.0,6.67,6.67,6.66,6.67,18220.0
2015-11-16 14:00:00,6.67,6.68,6.67,6.68,34495.0,6.67,6.68,6.67,6.68,34495.0
2015-11-16 14:05:00,6.67,6.67,6.66,6.66,32315.0,6.67,6.67,6.66,6.66,32315.0
2015-11-16 14:10:00,6.67,6.68,6.66,6.67,94520.0,6.67,6.68,6.66,6.67,94520.0
2015-11-16 14:15:00,6.68,6.68,6.67,6.67,21415.0,6.68,6.68,6.67,6.67,21415.0
2015-11-16 14:20:00,6.67,6.68,6.67,6.67,49410.0,6.67,6.68,6.67,6.67,49410.0
2015-11-16 14:25:00,6.67,6.67,6.66,6.66,26600.0,6.67,6.67,6.66,6.66,26600.0
2015-11-16 14:30:00,6.66,6.66,6.66,6.66,39880.0,6.66,6.66,6.66,6.66,39880.0
2015-11-16 14:35:00,6.66,6.68,6.66,6.67,71695.0,6.66,6.68,6.66,6.67,71695.0
2015-11-16 14:40:00,6.68,6.68,6.67,6.68,66865.0,6.68,6.68,6.67,6.68,66865.0
2015-11-16 14:45:00,6.68,6.68,6.67,6.67,38055.0,6.68,6.68,6.67,6.67,38055.0
2015-11-16 14:50:00,6.67,6.67,6.67,6.67,55905.0,6.67,6.67,6.67,6.67,55905.0
2015-11-16 14:55:00,6.67,6.68,6.67,6.68,60170.0,6.67,6.68,6.67,6.68,60170.0
2015-11-16 15:00:00,6.68,6.69,6.68,6.69,177845.0,6.68,6.69,6.68,6.69,177845.0
2015-11-16 15:05:00,6.69,6.7,6.69,6.7,123350.0,6.69,6.7,6.69,6.7,123350.0
2015-11-16 15:10:00,6.69,6.71,6.69,6.7,282085.0,6.69,6.71,6.69,6.7,282085.0
2015-11-16 15:15:00,6.69,6.7,6.69,6.69,82180.0,6.69,6.7,6.69,6.69,82180.0
2015-11-16 15:20:00,6.69,6.69,6.68,6.68,90190.0,6.69,6.69,6.68,6.68,90190.0
2015-11-16 15:25:00,6.68,6.69,6.68,6.69,130045.0,6.68,6.69,6.68,6.69,130045.0
2015-11-16 15:30:00,6.69,6.7,6.69,6.69,137420.0,6.69,6.7,6.69,6.69,137420.0
2015-11-16 15:35:00,6.69,6.7,6.69,6.69,102000.0,6.69,6.7,6.69,6.69,102000.0
2015-11-16 15:40:00,6.69,6.69,6.69,6.69,327960.0,6.69,6.69,6.69,6.69,327960.0
2015-11-16 15:45:00,6.7,6.7,6.69,6.69,132080.0,6.7,6.7,6.69,6.69,132080.0
2015-11-16 15:50:00,6.69,6.69,6.68,6.68,183565.0,6.69,6.69,6.68,6.68,183565.0
2015-11-16 15:55:00,6.68,6.69,6.67,6.68,369415.0,6.68,6.69,6.67,6.68,369415.0
2015-11-17 09:30:00,6.7,6.71,6.63,6.64,154085.0,6.7,6.71,6.63,6.64,154085.0
2015-11-17 09:35:00,6.64,6.72,6.63,6.63,107220.0,6.64,6.72,6.63,6.63,107220.0
2015-11-17 09:40:00,6.64,6.67,6.62,6.67,296965.0,6.64,6.67,6.62,6.67,296965.0
2015-11-17 09:45:00,6.66,6.75,6.65,6.75,84945.0,6.66,6.75,6.65,6.75,84945.0
2015-11-17 09:50:00,6.75,6.77,6.73,6.76,69865.0,6.75,6.77,6.73,6.76,69865.0
2015-11-17 09:55:00,6.77,6.81,6.76,6.8,205165.0,6.77,6.81,6.76,6.8,205165.0
2015-11-17 10:00:00,6.8,6.8,6.75,6.75,453425.0,6.8,6.8,6.75,6.75,453425.0
2015-11-17 10:05:00,6.75,6.78,6.74,6.78,74995.0,6.75,6.78,6.74,6.78,74995.0
2015-11-17 10:10:00,6.79,6.79,6.76,6.77,83995.0,6.79,6.79,6.76,6.77,83995.0
2015-11-17 10:15:00,6.77,6.79,6.76,6.78,71500.0,6.77,6.79,6.76,6.78,71500.0
2015-11-17 10:20:00,6.78,6.8,6.78,6.8,43255.0,6.78,6.8,6.78,6.8,43255.0
2015-11-17 10:25:00,6.8,6.8,6.76,6.79,154975.0,6.8,6.8,6.76,6.79,154975.0
2015-11-17 10:30:00,6.79,6.81,6.78,6.81,61620.0,6.79,6.81,6.78,6.81,61620.0
2015-11-17 10:35:00,6.82,6.82,6.8,6.8,96970.0,6.82,6.82,6.8,6.8,96970.0
2015-11-17 10:40:00,6.79,6.81,6.78,6.81,88425.0,6.79,6.81,6.78,6.81,88425.0
2015-11-17 10:45:00,6.81,6.81,6.8,6.81,54505.0,6.81,6.81,6.8,6.81,54505.0
2015-11-17 10:50:00,6.81,6.81,6.77,6.77,47750.0,6.81,6.81,6.77,6.77,47750.0
2015-11-17 10:55:00,6.77,6.78,6.76,6.76,69155.0,6.77,6.78,6.76,6.76,69155.0
2015-11-17 11:00:00,6.76,6.78,6.76,6.76,65615.0,6.76,6.78,6.76,6.76,65615.0
2015-11-17 11:05:00,6.76,6.77,6.75,6.77,51240.0,6.76,6.77,6.75,6.77,51240.0
2015-11-17 11:10:00,6.77,6.77,6.76,6.77,74910.0,6.77,6.77,6.76,6.77,74910.0
2015-11-17 11:15:00,6.77,6.8,6.77,6.78,81830.0,6.77,6.8,6.77,6.78,81830.0
2015-11-17 11:20:00,6.78,6.79,6.76,6.76,66970.0,6.78,6.79,6.76,6.76,66970.0
2015-11-17 11:25:00,6.77,6.77,6.75,6.76,56750.0,6.77,6.77,6.75,6.76,56750.0
2015-11-17 11:30:00,6.76,6.78,6.76,6.78,81710.0,6.76,6.78,6.76,6.78,81710.0
2015-11-17 11:35:00,6.78,6.78,6.76,6.76,37205.0,6.78,6.78,6.76,6.76,37205.0
2015-11-17 11:40:00,6.76,6.77,6.74,6.74,63000.0,6.76,6.77,6.74,6.74,63000.0
2015-11-17 11:45:00,6.74,6.75,6.73,6.74,87380.0,6.74,6.75,6.73,6.74,87380.0
2015-11-17 11:50:00,6.75,6.76,6.74,6.75,56725.0,6.75,6.76,6.74,6.75,56725.0
2015-11-17 11:55:00,6.75,6.76,6.75,6.76,48755.0,6.75,6.76,6.75,6.76,48755.0
2015-11-17 12:00:00,6.75,6.76,6.75,6.75,48790.0,6.75,6.76,6.75,6.75,48790.0
2015-11-17 12:05:00,6.76,6.77,6.76,6.76,35000.0,6.76,6.77,6.76,6.76,35000.0
2015-11-17 12:10:00,6.75,6.77,6.75,6.77,34450.0,6.75,6.77,6.75,6.77,34450.0
2015-11-17 12:15:00,6.77,6.77,6.74,6.75,45365.0,6.77,6.77,6.74,6.75,45365.0
2015-11-17 12:20:00,6.74,6.75,6.74,6.74,35035.0,6.74,6.75,6.74,6.74,35035.0
2015-11-17 12:25:00,6.74,6.75,6.74,6.75,60590.0,6.74,6.75,6.74,6.75,60590.0
2015-11-17 12:30:00,6.75,6.77,6.75,6.75,84080.0,6.75,6.77,6.75,6.75,84080.0
2015-11-17 12:35:00,6.74,6.75,6.72,6.74,94095.0,6.74,6.75,6.72,6.74,94095.0
2015-11-17 12:40:00,6.73,6.74,6.71,6.71,103260.0,6.73,6.74,6.71,6.71,103260.0
2015-11-17 12:45:00,6.71,6.73,6.71,6.72,80410.0,6.71,6.73,6.71,6.72,80410.0
2015-11-17 12:50:00,6.72,6.74,6.72,6.73,43170.0,6.72,6.74,6.72,6.73,43170.0
2015-11-17 12:55:00,6.73,6.75,6.73,6.75,21500.0,6.73,6.75,6.73,6.75,21500.0
2015-11-17 13:00:00,6.75,6.75,6.73,6.73,60190.0,6.75,6.75,6.73,6.73,60190.0
2015-11-17 13:05:00,6.73,6.74,6.72,6.73,30000.0,6.73,6.74,6.72,6.73,30000.0
2015-11-17 13:10:00,6.73,6.75,6.72,6.75,36530.0,6.73,6.75,6.72,6.75,36530.0
2015-11-17 13:15:00,6.75,6.75,6.71,6.72,51970.0,6.75,6.75,6.71,6.72,51970.0
2015-11-17 13:20:00,6.72,6.74,6.71,6.74,82750.0,6.72,6.74,6.71,6.74,82750.0
2015-11-17 13:25:00,6.73,6.73,6.72,6.72,74980.0,6.73,6.73,6.72,6.72,74980.0
2015-11-17 13:30:00,6.71,6.72,6.7,6.72,33805.0,6.71,6.72,6.7,6.72,33805.0
2015-11-17 13:35:00,6.72,6.72,6.7,6.72,29755.0,6.72,6.72,6.7,6.72,29755.0
2015-11-17 13:40:00,6.72,6.72,6.71,6.71,27900.0,6.72,6.72,6.71,6.71,27900.0
2015-11-17 13:45:00,6.71,6.71,6.69,6.71,42000.0,6.71,6.71,6.69,6.71,42000.0
2015-11-17 13:50:00,6.71,6.73,6.7,6.72,34500.0,6.71,6.73,6.7,6.72,34500.0
2015-11-17 13:55:00,6.72,6.73,6.71,6.73,43055.0,6.72,6.73,6.71,6.73,43055.0
2015-11-17 14:00:00,6.73,6.73,6.71,6.72,37205.0,6.73,6.73,6.71,6.72,37205.0
2015-11-17 14:05:00,6.72,6.73,6.7,6.72,52950.0,6.72,6.73,6.7,6.72,52950.0
2015-11-17 14:10:00,6.72,6.72,6.71,6.72,55570.0,6.72,6.72,6.71,6.72,55570.0
2015-11-17 14:15:00,6.72,6.72,6.7,6.71,50625.0,6.72,6.72,6.7,6.71,50625.0
2015-11-17 14:20:00,6.71,6.71,6.7,6.7,42040.0,6.71,6.71,6.7,6.7,42040.0
2015-11-17 14:25:00,6.7,6.7,6.67,6.67,145955.0,6.7,6.7,6.67,6.67,145955.0
2015-11-17 14:30:00,6.66,6.68,6.65,6.67,86870.0,6.66,6.68,6.65,6.67,86870.0
2015-11-17 14:35:00,6.67,6.68,6.67,6.68,58860.0,6.67,6.68,6.67,6.68,58860.0
2015-11-17 14:40:00,6.69,6.69,6.66,6.66,57215.0,6.69,6.69,6.66,6.66,57215.0
2015-11-17 14:45:00,6.66,6.68,6.65,6.67,63320.0,6.66,6.68,6.65,6.67,63320.0
2015-11-17 14:50:00,6.67,6.68,6.66,6.67,69140.0,6.67,6.68,6.66,6.67,69140.0
2015-11-17 14:55:00,6.67,6.69,6.67,6.69,78120.0,6.67,6.69,6.67,6.69,78120.0
2015-11-17 15:00:00,6.69,6.69,6.66,6.66,94730.0,6.69,6.69,6.66,6.66,94730.0
2015-11-17 15:05:00,6.66,6.67,6.65,6.65,72935.0,6.66,6.67,6.65,6.65,72935.0
2015-11-17 15:10:00,6.65,6.66,6.64,6.65,115545.0,6.65,6.66,6.64,6.65,115545.0
2015-11-17 15:15:00,6.65,6.68,6.65,6.68,142050.0,6.65,6.68,6.65,6.68,142050.0
2015-11-17 15:20:00,6.67,6.69,6.67,6.68,155115.0,6.67,6.69,6.67,6.68,155115.0
2015-11-17 15:25:00,6.68,6.69,6.68,6.69,84880.0,6.68,6.69,6.68,6.69,84880.0
2015-11-17 15:30:00,6.69,6.7,6.68,6.7,120510.0,6.69,6.7,6.68,6.7,120510.0
2015-11-17 15:35:00,6.7,6.71,6.69,6.69,139425.0,6.7,6.71,6.69,6.69,139425.0
2015-11-17 15:40:00,6.69,6.71,6.69,6.7,159125.0,6.69,6.71,6.69,6.7,159125.0
2015-11-17 15:45:00,6.7,6.7,6.69,6.69,139065.0,6.7,6.7,6.69,6.69,139065.0
2015-11-17 15:50:00,6.69,6.7,6.68,6.69,164580.0,6.69,6.7,6.68,6.69,164580.0
2015-11-17 15:55:00,6.69,6.7,6.68,6.68,380480.0,6.69,6.7,6.68,6.68,380480.0
2015-11-18 09:30:00,6.73,6.77,6.68,6.74,221000.0,6.73,6.77,6.68,6.74,221000.0
2015-11-18 09:35:00,6.75,6.76,6.71,6.73,96040.0,6.75,6.76,6.71,6.73,96040.0
2015-11-18 09:40:00,6.72,6.73,6.69,6.69,37955.0,6.72,6.73,6.69,6.69,37955.0
2015-11-18 09:45:00,6.69,6.72,6.69,6.71,30090.0,6.69,6.72,6.69,6.71,30090.0
2015-11-18 09:50:00,6.71,6.73,6.71,6.73,52735.0,6.71,6.73,6.71,6.73,52735.0
2015-11-18 09:55:00,6.72,6.72,6.71,6.72,87845.0,6.72,6.72,6.71,6.72,87845.0
2015-11-18 10:00:00,6.72,6.74,6.71,6.74,89755.0,6.72,6.74,6.71,6.74,89755.0
2015-11-18 10:05:00,6.74,6.76,6.74,6.75,131625.0,6.74,6.76,6.74,6.75,131625.0
2015-11-18 10:10:00,6.75,6.77,6.74,6.76,167820.0,6.75,6.77,6.74,6.76,167820.0
2015-11-18 10:15:00,6.76,6.77,6.76,6.77,112645.0,6.76,6.77,6.76,6.77,112645.0
2015-11-18 10:20:00,6.77,6.79,6.77,6.78,55985.0,6.77,6.79,6.77,6.78,55985.0
2015-11-18 10:25:00,6.78,6.78,6.77,6.77,88500.0,6.78,6.78,6.77,6.77,88500.0
2015-11-18 10:30:00,6.77,6.79,6.76,6.76,75720.0,6.77,6.79,6.76,6.76,75720.0
2015-11-18 10:35:00,6.76,6.77,6.76,6.76,120255.0,6.76,6.77,6.76,6.76,120255.0
2015-11-18 10:40:00,6.76,6.78,6.76,6.77,44430.0,6.76,6.78,6.76,6.77,44430.0
2015-11-18 10:45:00,6.78,6.78,6.77,6.78,87700.0,6.78,6.78,6.77,6.78,87700.0
2015-11-18 10:50:00,6.78,6.79,6.76,6.76,76175.0,6.78,6.79,6.76,6.76,76175.0
2015-11-18 10:55:00,6.76,6.77,6.76,6.77,78525.0,6.76,6.77,6.76,6.77,78525.0
2015-11-18 11:00:00,6.77,6.77,6.76,6.77,82540.0,6.77,6.77,6.76,6.77,82540.0
2015-11-18 11:05:00,6.77,6.77,6.76,6.76,44160.0,6.77,6.77,6.76,6.76,44160.0
2015-11-18 11:10:00,6.76,6.77,6.76,6.77,89715.0,6.76,6.77,6.76,6.77,89715.0
2015-11-18 11:15:00,6.77,6.78,6.76,6.76,64920.0,6.77,6.78,6.76,6.76,64920.0
2015-11-18 11:20:00,6.76,6.77,6.76,6.76,32780.0,6.76,6.77,6.76,6.76,32780.0
2015-11-18 11:25:00,6.76,6.78,6.76,6.78,91535.0,6.76,6.78,6.76,6.78,91535.0
2015-11-18 11:30:00,6.78,6.79,6.78,6.79,29840.0,6.78,6.79,6.78,6.79,29840.0
2015-11-18 11:35:00,6.79,6.8,6.79,6.8,62770.0,6.79,6.8,6.79,6.8,62770.0
2015-11-18 11:40:00,6.8,6.8,6.79,6.79,41100.0,6.8,6.8,6.79,6.79,41100.0
2015-11-18 11:45:00,6.79,6.8,6.79,6.8,44955.0,6.79,6.8,6.79,6.8,44955.0
2015-11-18 11:50:00,6.8,6.81,6.8,6.8,98925.0,6.8,6.81,6.8,6.8,98925.0
2015-11-18 11:55:00,6.8,6.81,6.79,6.79,385090.0,6.8,6.81,6.79,6.79,385090.0
2015-11-18 12:00:00,6.79,6.79,6.78,6.79,65565.0,6.79,6.79,6.78,6.79,65565.0
2015-11-18 12:05:00,6.79,6.79,6.78,6.78,33125.0,6.79,6.79,6.78,6.78,33125.0
2015-11-18 12:10:00,6.78,6.78,6.77,6.77,33770.0,6.78,6.78,6.77,6.77,33770.0
2015-11-18 12:15:00,6.77,6.78,6.77,6.78,42250.0,6.77,6.78,6.77,6.78,42250.0
2015-11-18 12:20:00,6.77,6.78,6.77,6.78,28620.0,6.77,6.78,6.77,6.78,28620.0
2015-11-18 12:25:00,6.78,6.78,6.77,6.77,24855.0,6.78,6.78,6.77,6.77,24855.0
2015-11-18 12:30:00,6.78,6.8,6.78,6.8,45740.0,6.78,6.8,6.78,6.8,45740.0
2015-11-18 12:35:00,6.8,6.81,6.79,6.8,21860.0,6.8,6.81,6.79,6.8,21860.0
2015-11-18 12:40:00,6.8,6.8,6.78,6.78,21645.0,6.8,6.8,6.78,6.78,21645.0
2015-11-18 12:45:00,6.78,6.79,6.78,6.79,30420.0,6.78,6.79,6.78,6.79,30420.0
2015-11-18 12:50:00,6.79,6.81,6.79,6.8,32860.0,6.79,6.81,6.79,6.8,32860.0
2015-11-18 12:55:00,6.8,6.8,6.79,6.8,18360.0,6.8,6.8,6.79,6.8,18360.0
2015-11-18 13:00:00,6.79,6.8,6.79,6.8,7595.0,6.79,6.8,6.79,6.8,7595.0
2015-11-18 13:05:00,6.8,6.81,6.79,6.81,50210.0,6.8,6.81,6.79,6.81,50210.0
2015-11-18 13:10:00,6.81,6.81,6.81,6.81,40480.0,6.81,6.81,6.81,6.81,40480.0
2015-11-18 13:15:00,6.81,6.81,6.79,6.8,42610.0,6.81,6.81,6.79,6.8,42610.0
2015-11-18 13:20:00,6.8,6.81,6.8,6.8,39665.0,6.8,6.81,6.8,6.8,39665.0
2015-11-18 13:25:00,6.8,6.81,6.8,6.8,39515.0,6.8,6.81,6.8,6.8,39515.0
2015-11-18 13:30:00,6.8,6.8,6.78,6.78,213195.0,6.8,6.8,6.78,6.78,213195.0
2015-11-18 13:35:00,6.79,6.8,6.78,6.8,258215.0,6.79,6.8,6.78,6.8,258215.0
2015-11-18 13:40:00,6.79,6.81,6.79,6.81,62295.0,6.79,6.81,6.79,6.81,62295.0
2015-11-18 13:45:00,6.82,6.82,6.81,6.81,39750.0,6.82,6.82,6.81,6.81,39750.0
2015-11-18 13:50:00,6.81,6.81,6.8,6.81,40370.0,6.81,6.81,6.8,6.81,40370.0
2015-11-18 13:55:00,6.81,6.81,6.8,6.8,27520.0,6.81,6.81,6.8,6.8,27520.0
2015-11-18 14:00:00,6.8,6.81,6.79,6.79,63240.0,6.8,6.81,6.79,6.79,63240.0
2015-11-18 14:05:00,6.79,6.82,6.79,6.81,49785.0,6.79,6.82,6.79,6.81,49785.0
2015-11-18 14:10:00,6.82,6.84,6.81,6.82,125195.0,6.82,6.84,6.81,6.82,125195.0
2015-11-18 14:15:00,6.82,6.82,6.81,6.81,30750.0,6.82,6.82,6.81,6.81,30750.0
2015-11-18 14:20:00,6.81,6.82,6.81,6.82,39370.0,6.81,6.82,6.81,6.82,39370.0
2015-11-18 14:25:00,6.82,6.82,6.81,6.81,73635.0,6.82,6.82,6.81,6.81,73635.0
2015-11-18 14:30:00,6.81,6.81,6.79,6.8,60380.0,6.81,6.81,6.79,6.8,60380.0
2015-11-18 14:35:00,6.8,6.81,6.79,6.81,58620.0,6.8,6.81,6.79,6.81,58620.0
2015-11-18 14:40:00,6.81,6.81,6.81,6.81,33890.0,6.81,6.81,6.81,6.81,33890.0
2015-11-18 14:45:00,6.81,6.81,6.79,6.8,73215.0,6.81,6.81,6.79,6.8,73215.0
2015-11-18 14:50:00,6.8,6.82,6.8,6.81,41240.0,6.8,6.82,6.8,6.81,41240.0
2015-11-18 14:55:00,6.81,6.83,6.8,6.83,70100.0,6.81,6.83,6.8,6.83,70100.0
2015-11-18 15:00:00,6.82,6.82,6.81,6.81,43070.0,6.82,6.82,6.81,6.81,43070.0
2015-11-18 15:05:00,6.81,6.81,6.8,6.81,67950.0,6.81,6.81,6.8,6.81,67950.0
2015-11-18 15:10:00,6.8,6.81,6.8,6.8,65405.0,6.8,6.81,6.8,6.8,65405.0
2015-11-18 15:15:00,6.81,6.81,6.8,6.81,69465.0,6.81,6.81,6.8,6.81,69465.0
2015-11-18 15:20:00,6.81,6.81,6.8,6.8,58550.0,6.81,6.81,6.8,6.8,58550.0
2015-11-18 15:25:00,6.8,6.81,6.8,6.81,78980.0,6.8,6.81,6.8,6.81,78980.0
2015-11-18 15:30:00,6.8,6.82,6.8,6.81,232825.0,6.8,6.82,6.8,6.81,232825.0
2015-11-18 15:35:00,6.81,6.81,6.8,6.8,83260.0,6.81,6.81,6.8,6.8,83260.0
2015-11-18 15:40:00,6.8,6.81,6.8,6.8,141770.0,6.8,6.81,6.8,6.8,141770.0
2015-11-18 15:45:00,6.8,6.81,6.79,6.81,125470.0,6.8,6.81,6.79,6.81,125470.0
2015-11-18 15:50:00,6.81,6.81,6.8,6.81,205845.0,6.81,6.81,6.8,6.81,205845.0
2015-11-18 15:55:00,6.81,6.82,6.81,6.81,321260.0,6.81,6.82,6.81,6.81,321260.0
2015-11-19 09:30:00,6.67,6.82,6.67,6.82,104040.0,6.67,6.82,6.67,6.82,104040.0
2015-11-19 09:35:00,6.83,6.88,6.81,6.83,252960.0,6.83,6.88,6.81,6.83,252960.0
2015-11-19 09:40:00,6.84,6.86,6.84,6.85,91210.0,6.84,6.86,6.84,6.85,91210.0
2015-11-19 09:45:00,6.85,6.88,6.84,6.88,125930.0,6.85,6.88,6.84,6.88,125930.0
2015-11-19 09:50:00,6.87,6.91,6.87,6.89,114210.0,6.87,6.91,6.87,6.89,114210.0
2015-11-19 09:55:00,6.9,6.9,6.87,6.88,172490.0,6.9,6.9,6.87,6.88,172490.0
2015-11-19 10:00:00,6.88,6.89,6.87,6.87,95070.0,6.88,6.89,6.87,6.87,95070.0
2015-11-19 10:05:00,6.88,6.89,6.88,6.89,41880.0,6.88,6.89,6.88,6.89,41880.0
2015-11-19 10:10:00,6.89,6.9,6.84,6.85,133910.0,6.89,6.9,6.84,6.85,133910.0
2015-11-19 10:15:00,6.85,6.85,6.84,6.85,34340.0,6.85,6.85,6.84,6.85,34340.0
2015-11-19 10:20:00,6.84,6.85,6.84,6.85,16180.0,6.84,6.85,6.84,6.85,16180.0
2015-11-19 10:25:00,6.85,6.87,6.85,6.86,37025.0,6.85,6.87,6.85,6.86,37025.0
2015-11-19 10:30:00,6.86,6.87,6.83,6.83,53655.0,6.86,6.87,6.83,6.83,53655.0
2015-11-19 10:35:00,6.83,6.83,6.8,6.8,60815.0,6.83,6.83,6.8,6.8,60815.0
2015-11-19 10:40:00,6.81,6.83,6.81,6.82,90735.0,6.81,6.83,6.81,6.82,90735.0
2015-11-19 10:45:00,6.82,6.83,6.82,6.83,40195.0,6.82,6.83,6.82,6.83,40195.0
2015-11-19 10:50:00,6.83,6.84,6.82,6.84,31605.0,6.83,6.84,6.82,6.84,31605.0
2015-11-19 10:55:00,6.84,6.85,6.83,6.85,185140.0,6.84,6.85,6.83,6.85,185140.0
2015-11-19 11:00:00,6.85,6.85,6.84,6.85,115580.0,6.85,6.85,6.84,6.85,115580.0
2015-11-19 11:05:00,6.85,6.86,6.85,6.85,115215.0,6.85,6.86,6.85,6.85,115215.0
2015-11-19 11:10:00,6.85,6.86,6.85,6.86,81005.0,6.85,6.86,6.85,6.86,81005.0
2015-11-19 11:15:00,6.86,6.86,6.84,6.84,36750.0,6.86,6.86,6.84,6.84,36750.0
2015-11-19 11:20:00,6.84,6.84,6.83,6.83,50485.0,6.84,6.84,6.83,6.83,50485.0
2015-11-19 11:25:00,6.83,6.84,6.83,6.83,35410.0,6.83,6.84,6.83,6.83,35410.0
2015-11-19 11:30:00,6.83,6.83,6.82,6.82,27935.0,6.83,6.83,6.82,6.82,27935.0
2015-11-19 11:35:00,6.82,6.82,6.81,6.82,28200.0,6.82,6.82,6.81,6.82,28200.0
2015-11-19 11:40:00,6.82,6.83,6.82,6.82,44000.0,6.82,6.83,6.82,6.82,44000.0
2015-11-19 11:45:00,6.82,6.82,6.81,6.81,38165.0,6.82,6.82,6.81,6.81,38165.0
2015-11-19 11:50:00,6.81,6.81,6.8,6.81,80500.0,6.81,6.81,6.8,6.81,80500.0
2015-11-19 11:55:00,6.81,6.83,6.81,6.82,27280.0,6.81,6.83,6.81,6.82,27280.0
2015-11-19 12:00:00,6.83,6.84,6.82,6.84,25270.0,6.83,6.84,6.82,6.84,25270.0
2015-11-19 12:05:00,6.84,6.85,6.82,6.82,31375.0,6.84,6.85,6.82,6.82,31375.0
2015-11-19 12:10:00,6.83,6.84,6.82,6.84,35010.0,6.83,6.84,6.82,6.84,35010.0
2015-11-19 12:15:00,6.84,6.85,6.83,6.84,236410.0,6.84,6.85,6.83,6.84,236410.0
2015-11-19 12:20:00,6.84,6.85,6.84,6.84,44200.0,6.84,6.85,6.84,6.84,44200.0
2015-11-19 12:25:00,6.85,6.85,6.84,6.84,28825.0,6.85,6.85,6.84,6.84,28825.0
2015-11-19 12:30:00,6.84,6.85,6.84,6.85,104685.0,6.84,6.85,6.84,6.85,104685.0
2015-11-19 12:35:00,6.84,6.86,6.84,6.85,35790.0,6.84,6.86,6.84,6.85,35790.0
2015-11-19 12:40:00,6.85,6.85,6.85,6.85,28905.0,6.85,6.85,6.85,6.85,28905.0
2015-11-19 12:45:00,6.85,6.87,6.85,6.86,16000.0,6.85,6.87,6.85,6.86,16000.0
2015-11-19 12:50:00,6.86,6.87,6.85,6.85,50950.0,6.86,6.87,6.85,6.85,50950.0
2015-11-19 12:55:00,6.86,6.87,6.85,6.87,25075.0,6.86,6.87,6.85,6.87,25075.0
2015-11-19 13:00:00,6.87,6.88,6.87,6.87,46595.0,6.87,6.88,6.87,6.87,46595.0
2015-11-19 13:05:00,6.87,6.88,6.87,6.88,51375.0,6.87,6.88,6.87,6.88,51375.0
2015-11-19 13:10:00,6.88,6.89,6.88,6.89,63175.0,6.88,6.89,6.88,6.89,63175.0
2015-11-19 13:15:00,6.89,6.89,6.88,6.88,44900.0,6.89,6.89,6.88,6.88,44900.0
2015-11-19 13:20:00,6.88,6.89,6.88,6.89,28985.0,6.88,6.89,6.88,6.89,28985.0
2015-11-19 13:25:00,6.89,6.89,6.87,6.88,24740.0,6.89,6.89,6.87,6.88,24740.0
2015-11-19 13:30:00,6.88,6.88,6.87,6.88,49500.0,6.88,6.88,6.87,6.88,49500.0
2015-11-19 13:35:00,6.88,6.88,6.86,6.87,32260.0,6.88,6.88,6.86,6.87,32260.0
2015-11-19 13:40:00,6.87,6.87,6.87,6.87,30175.0,6.87,6.87,6.87,6.87,30175.0
2015-11-19 13:45:00,6.87,6.88,6.87,6.87,51555.0,6.87,6.88,6.87,6.87,51555.0
2015-11-19 13:50:00,6.87,6.89,6.87,6.88,45945.0,6.87,6.89,6.87,6.88,45945.0
2015-11-19 13:55:00,6.89,6.89,6.88,6.89,43280.0,6.89,6.89,6.88,6.89,43280.0
2015-11-19 14:00:00,6.88,6.89,6.87,6.87,139370.0,6.88,6.89,6.87,6.87,139370.0
2015-11-19 14:05:00,6.87,6.88,6.86,6.88,26715.0,6.87,6.88,6.86,6.88,26715.0
2015-11-19 14:10:00,6.88,6.88,6.87,6.88,47515.0,6.88,6.88,6.87,6.88,47515.0
2015-11-19 14:15:00,6.88,6.89,6.87,6.89,57935.0,6.88,6.89,6.87,6.89,57935.0
2015-11-19 14:20:00,6.89,6.9,6.88,6.89,85065.0,6.89,6.9,6.88,6.89,85065.0
2015-11-19 14:25:00,6.89,6.89,6.89,6.89,33675.0,6.89,6.89,6.89,6.89,33675.0
2015-11-19 14:30:00,6.89,6.9,6.89,6.89,47505.0,6.89,6.9,6.89,6.89,47505.0
2015-11-19 14:35:00,6.89,6.89,6.87,6.88,86195.0,6.89,6.89,6.87,6.88,86195.0
2015-11-19 14:40:00,6.88,6.88,6.87,6.87,44795.0,6.88,6.88,6.87,6.87,44795.0
2015-11-19 14:45:00,6.87,6.87,6.86,6.86,50365.0,6.87,6.87,6.86,6.86,50365.0
2015-11-19 14:50:00,6.86,6.87,6.86,6.87,51500.0,6.86,6.87,6.86,6.87,51500.0
2015-11-19 14:55:00,6.87,6.87,6.86,6.86,33645.0,6.87,6.87,6.86,6.86,33645.0
2015-11-19 15:00:00,6.86,6.87,6.84,6.87,271210.0,6.86,6.87,6.84,6.87,271210.0
2015-11-19 15:05:00,6.87,6.87,6.86,6.87,105610.0,6.87,6.87,6.86,6.87,105610.0
2015-11-19 15:10:00,6.87,6.88,6.87,6.88,110650.0,6.87,6.88,6.87,6.88,110650.0
2015-11-19 15:15:00,6.88,6.88,6.87,6.88,99185.0,6.88,6.88,6.87,6.88,99185.0
2015-11-19 15:20:00,6.88,6.89,6.88,6.89,79750.0,6.88,6.89,6.88,6.89,79750.0
2015-11-19 15:25:00,6.89,6.9,6.89,6.89,119655.0,6.89,6.9,6.89,6.89,119655.0
2015-11-19 15:30:00,6.89,6.89,6.88,6.88,115145.0,6.89,6.89,6.88,6.88,115145.0
2015-11-19 15:35:00,6.88,6.89,6.88,6.88,62980.0,6.88,6.89,6.88,6.88,62980.0
2015-11-19 15:40:00,6.88,6.89,6.88,6.88,141180.0,6.88,6.89,6.88,6.88,141180.0
2015-11-19 15:45:00,6.88,6.89,6.88,6.89,154700.0,6.88,6.89,6.88,6.89,154700.0
2015-11-19 15:50:00,6.89,6.9,6.88,6.9,212640.0,6.89,6.9,6.88,6.9,212640.0
2015-11-19 15:55:00,6.9,6.9,6.88,6.88,375650.0,6.9,6.9,6.88,6.88,375650.0
2015-11-20 09:30:00,6.9,6.94,6.88,6.94,116585.0,6.9,6.94,6.88,6.94,116585.0
2015-11-20 09:35:00,6.93,6.94,6.89,6.94,64925.0,6.93,6.94,6.89,6.94,64925.0
2015-11-20 09:40:00,6.94,6.95,6.89,6.89,198480.0,6.94,6.95,6.89,6.89,198480.0
2015-11-20 09:45:00,6.89,6.9,6.88,6.89,72075.0,6.89,6.9,6.88,6.89,72075.0
2015-11-20 09:50:00,6.89,6.93,6.89,6.91,130580.0,6.89,6.93,6.89,6.91,130580.0
2015-11-20 09:55:00,6.91,6.94,6.91,6.94,379535.0,6.91,6.94,6.91,6.94,379535.0
2015-11-20 10:00:00,6.93,6.97,6.93,6.94,291505.0,6.93,6.97,6.93,6.94,291505.0
2015-11-20 10:05:00,6.93,6.96,6.93,6.94,38500.0,6.93,6.96,6.93,6.94,38500.0
2015-11-20 10:10:00,6.94,6.98,6.94,6.97,39705.0,6.94,6.98,6.94,6.97,39705.0
2015-11-20 10:15:00,6.97,6.97,6.95,6.96,57815.0,6.97,6.97,6.95,6.96,57815.0
2015-11-20 10:20:00,6.95,6.96,6.95,6.96,37000.0,6.95,6.96,6.95,6.96,37000.0
2015-11-20 10:25:00,6.96,6.97,6.96,6.96,71375.0,6.96,6.97,6.96,6.96,71375.0
2015-11-20 10:30:00,6.96,6.97,6.95,6.96,48360.0,6.96,6.97,6.95,6.96,48360.0
2015-11-20 10:35:00,6.95,6.96,6.94,6.95,21000.0,6.95,6.96,6.94,6.95,21000.0
2015-11-20 10:40:00,6.95,6.96,6.94,6.95,30090.0,6.95,6.96,6.94,6.95,30090.0
2015-11-20 10:45:00,6.95,6.97,6.95,6.96,30750.0,6.95,6.97,6.95,6.96,30750.0
2015-11-20 10:50:00,6.96,6.97,6.96,6.97,13850.0,6.96,6.97,6.96,6.97,13850.0
2015-11-20 10:55:00,6.97,6.97,6.96,6.96,27365.0,6.97,6.97,6.96,6.96,27365.0
2015-11-20 11:00:00,6.96,6.97,6.96,6.97,15890.0,6.96,6.97,6.96,6.97,15890.0
2015-11-20 11:05:00,6.97,6.98,6.97,6.98,53910.0,6.97,6.98,6.97,6.98,53910.0
2015-11-20 11:10:00,6.98,7.0,6.98,6.99,115630.0,6.98,7.0,6.98,6.99,115630.0
2015-11-20 11:15:00,6.99,7.0,6.99,7.0,71775.0,6.99,7.0,6.99,7.0,71775.0
2015-11-20 11:20:00,7.0,7.0,6.99,6.99,54195.0,7.0,7.0,6.99,6.99,54195.0
2015-11-20 11:25:00,6.99,7.0,6.98,6.99,41205.0,6.99,7.0,6.98,6.99,41205.0
2015-11-20 11:30:00,6.99,6.99,6.97,6.97,93885.0,6.99,6.99,6.97,6.97,93885.0
2015-11-20 11:35:00,6.97,6.98,6.97,6.97,42215.0,6.97,6.98,6.97,6.97,42215.0
2015-11-20 11:40:00,6.97,6.98,6.97,6.97,23975.0,6.97,6.98,6.97,6.97,23975.0
2015-11-20 11:45:00,6.97,6.97,6.96,6.96,27165.0,6.97,6.97,6.96,6.96,27165.0
2015-11-20 11:50:00,6.96,6.97,6.96,6.96,49800.0,6.96,6.97,6.96,6.96,49800.0
2015-11-20 11:55:00,6.96,6.97,6.95,6.96,32795.0,6.96,6.97,6.95,6.96,32795.0
2015-11-20 12:00:00,6.96,6.96,6.94,6.94,30000.0,6.96,6.96,6.94,6.94,30000.0
2015-11-20 12:05:00,6.94,6.95,6.94,6.95,25575.0,6.94,6.95,6.94,6.95,25575.0
2015-11-20 12:10:00,6.95,6.95,6.93,6.93,21780.0,6.95,6.95,6.93,6.93,21780.0
2015-11-20 12:15:00,6.93,6.95,6.93,6.95,16500.0,6.93,6.95,6.93,6.95,16500.0
2015-11-20 12:20:00,6.95,6.95,6.94,6.95,22430.0,6.95,6.95,6.94,6.95,22430.0
2015-11-20 12:25:00,6.95,6.95,6.94,6.95,21000.0,6.95,6.95,6.94,6.95,21000.0
2015-11-20 12:30:00,6.95,6.96,6.95,6.96,72550.0,6.95,6.96,6.95,6.96,72550.0
2015-11-20 12:35:00,6.96,6.97,6.96,6.96,17570.0,6.96,6.97,6.96,6.96,17570.0
2015-11-20 12:40:00,6.96,6.97,6.96,6.97,18030.0,6.96,6.97,6.96,6.97,18030.0
2015-11-20 12:45:00,6.97,6.97,6.97,6.97,18000.0,6.97,6.97,6.97,6.97,18000.0
2015-11-20 12:50:00,6.97,6.97,6.97,6.97,9000.0,6.97,6.97,6.97,6.97,9000.0
2015-11-20 12:55:00,6.97,6.98,6.97,6.97,72430.0,6.97,6.98,6.97,6.97,72430.0
2015-11-20 13:00:00,6.97,6.98,6.97,6.97,26235.0,6.97,6.98,6.97,6.97,26235.0
2015-11-20 13:05:00,6.97,6.97,6.96,6.97,33250.0,6.97,6.97,6.96,6.97,33250.0
2015-11-20 13:10:00,6.97,6.97,6.96,6.96,20940.0,6.97,6.97,6.96,6.96,20940.0
2015-11-20 13:15:00,6.96,6.96,6.95,6.96,18500.0,6.96,6.96,6.95,6.96,18500.0
2015-11-20 13:20:00,6.95,6.95,6.94,6.95,23630.0,6.95,6.95,6.94,6.95,23630.0
2015-11-20 13:25:00,6.95,6.96,6.95,6.95,50550.0,6.95,6.96,6.95,6.95,50550.0
2015-11-20 13:30:00,6.96,6.97,6.96,6.96,56125.0,6.96,6.97,6.96,6.96,56125.0
2015-11-20 13:35:00,6.96,6.96,6.95,6.96,36610.0,6.96,6.96,6.95,6.96,36610.0
2015-11-20 13:40:00,6.96,6.96,6.95,6.96,33105.0,6.96,6.96,6.95,6.96,33105.0
2015-11-20 13:45:00,6.96,6.96,6.95,6.95,27605.0,6.96,6.96,6.95,6.95,27605.0
2015-11-20 13:50:00,6.95,6.96,6.95,6.96,28075.0,6.95,6.96,6.95,6.96,28075.0
2015-11-20 13:55:00,6.96,6.96,6.95,6.96,29185.0,6.96,6.96,6.95,6.96,29185.0
2015-11-20 14:00:00,6.96,6.97,6.96,6.96,37605.0,6.96,6.97,6.96,6.96,37605.0
2015-11-20 14:05:00,6.96,6.97,6.96,6.97,32260.0,6.96,6.97,6.96,6.97,32260.0
2015-11-20 14:10:00,6.97,6.97,6.96,6.96,31175.0,6.97,6.97,6.96,6.96,31175.0
2015-11-20 14:15:00,6.96,6.96,6.95,6.96,39070.0,6.96,6.96,6.95,6.96,39070.0
2015-11-20 14:20:00,6.96,6.97,6.96,6.96,61590.0,6.96,6.97,6.96,6.96,61590.0
2015-11-20 14:25:00,6.96,6.96,6.95,6.95,39490.0,6.96,6.96,6.95,6.95,39490.0
2015-11-20 14:30:00,6.95,6.95,6.94,6.94,31550.0,6.95,6.95,6.94,6.94,31550.0
2015-11-20 14:35:00,6.95,6.96,6.94,6.96,117760.0,6.95,6.96,6.94,6.96,117760.0
2015-11-20 14:40:00,6.96,6.97,6.96,6.97,38585.0,6.96,6.97,6.96,6.97,38585.0
2015-11-20 14:45:00,6.97,6.97,6.97,6.97,49825.0,6.97,6.97,6.97,6.97,49825.0
2015-11-20 14:50:00,6.97,6.97,6.97,6.97,68370.0,6.97,6.97,6.97,6.97,68370.0
2015-11-20 14:55:00,6.97,6.97,6.95,6.96,64910.0,6.97,6.97,6.95,6.96,64910.0
2015-11-20 15:00:00,6.96,6.97,6.96,6.96,50190.0,6.96,6.97,6.96,6.96,50190.0
2015-11-20 15:05:00,6.96,6.96,6.96,6.96,47645.0,6.96,6.96,6.96,6.96,47645.0
2015-11-20 15:10:00,6.97,6.97,6.96,6.97,61275.0,6.97,6.97,6.96,6.97,61275.0
2015-11-20 15:15:00,6.97,6.97,6.96,6.96,60525.0,6.97,6.97,6.96,6.96,60525.0
2015-11-20 15:20:00,6.96,6.97,6.96,6.96,88020.0,6.96,6.97,6.96,6.96,88020.0
2015-11-20 15:25:00,6.96,6.97,6.96,6.96,66355.0,6.96,6.97,6.96,6.96,66355.0
2015-11-20 15:30:00,6.96,6.97,6.96,6.96,59035.0,6.96,6.97,6.96,6.96,59035.0
2015-11-20 15:35:00,6.96,6.96,6.95,6.95,111465.0,6.96,6.96,6.95,6.95,111465.0
2015-11-20 15:40:00,6.95,6.95,6.94,6.95,171770.0,6.95,6.95,6.94,6.95,171770.0
2015-11-20 15:45:00,6.95,6.95,6.94,6.95,139375.0,6.95,6.95,6.94,6.95,139375.0
2015-11-20 15:50:00,6.95,6.95,6.94,6.94,168690.0,6.95,6.95,6.94,6.94,168690.0
2015-11-20 15:55:00,6.94,6.95,6.94,6.95,281570.0,6.94,6.95,6.94,6.95,281570.0
2015-11-23 09:30:00,6.97,6.98,6.95,6.97,83440.0,6.97,6.98,6.95,6.97,83440.0
2015-11-23 09:35:00,6.97,7.0,6.96,6.98,172860.0,6.97,7.0,6.96,6.98,172860.0
2015-11-23 09:40:00,6.98,6.99,6.97,6.98,53990.0,6.98,6.99,6.97,6.98,53990.0
2015-11-23 09:45:00,6.99,7.02,6.98,7.02,89855.0,6.99,7.02,6.98,7.02,89855.0
2015-11-23 09:50:00,7.02,7.03,7.0,7.0,37280.0,7.02,7.03,7.0,7.0,37280.0
2015-11-23 09:55:00,7.01,7.01,6.99,6.99,27470.0,7.01,7.01,6.99,6.99,27470.0
2015-11-23 10:00:00,6.99,7.0,6.97,6.98,69510.0,6.99,7.0,6.97,6.98,69510.0
2015-11-23 10:05:00,6.98,6.99,6.98,6.99,37955.0,6.98,6.99,6.98,6.99,37955.0
2015-11-23 10:10:00,6.99,7.01,6.99,7.0,55650.0,6.99,7.01,6.99,7.0,55650.0
2015-11-23 10:15:00,7.0,7.04,7.0,7.03,194300.0,7.0,7.04,7.0,7.03,194300.0
2015-11-23 10:20:00,7.04,7.06,7.03,7.06,245535.0,7.04,7.06,7.03,7.06,245535.0
2015-11-23 10:25:00,7.06,7.06,7.03,7.03,110350.0,7.06,7.06,7.03,7.03,110350.0
2015-11-23 10:30:00,7.03,7.04,7.01,7.03,158025.0,7.03,7.04,7.01,7.03,158025.0
2015-11-23 10:35:00,7.03,7.03,7.02,7.02,40500.0,7.03,7.03,7.02,7.02,40500.0
2015-11-23 10:40:00,7.02,7.03,7.0,7.02,96975.0,7.02,7.03,7.0,7.02,96975.0
2015-11-23 10:45:00,7.02,7.04,7.02,7.04,53220.0,7.02,7.04,7.02,7.04,53220.0
2015-11-23 10:50:00,7.03,7.04,7.01,7.01,57790.0,7.03,7.04,7.01,7.01,57790.0
2015-11-23 10:55:00,7.01,7.03,7.01,7.03,87115.0,7.01,7.03,7.01,7.03,87115.0
2015-11-23 11:00:00,7.03,7.03,7.01,7.01,119875.0,7.03,7.03,7.01,7.01,119875.0
2015-11-23 11:05:00,7.0,7.03,7.0,7.03,77875.0,7.0,7.03,7.0,7.03,77875.0
2015-11-23 11:10:00,7.02,7.02,7.01,7.02,54360.0,7.02,7.02,7.01,7.02,54360.0
2015-11-23 11:15:00,7.02,7.03,7.02,7.02,67255.0,7.02,7.03,7.02,7.02,67255.0
2015-11-23 11:20:00,7.02,7.03,7.01,7.01,595220.0,7.02,7.03,7.01,7.01,595220.0
2015-11-23 11:25:00,7.01,7.03,7.01,7.02,116180.0,7.01,7.03,7.01,7.02,116180.0
2015-11-23 11:30:00,7.02,7.02,7.01,7.01,197550.0,7.02,7.02,7.01,7.01,197550.0
2015-11-23 11:35:00,7.01,7.02,7.01,7.02,105405.0,7.01,7.02,7.01,7.02,105405.0
2015-11-23 11:40:00,7.02,7.02,7.02,7.02,181425.0,7.02,7.02,7.02,7.02,181425.0
2015-11-23 11:45:00,7.02,7.02,7.01,7.02,79215.0,7.02,7.02,7.01,7.02,79215.0
2015-11-23 11:50:00,7.01,7.02,7.01,7.02,90050.0,7.01,7.02,7.01,7.02,90050.0
2015-11-23 11:55:00,7.02,7.02,7.01,7.02,76075.0,7.02,7.02,7.01,7.02,76075.0
2015-11-23 12:00:00,7.02,7.02,7.01,7.01,182820.0,7.02,7.02,7.01,7.01,182820.0
2015-11-23 12:05:00,7.01,7.01,7.01,7.01,57585.0,7.01,7.01,7.01,7.01,57585.0
2015-11-23 12:10:00,7.01,7.01,7.0,7.0,39000.0,7.01,7.01,7.0,7.0,39000.0
2015-11-23 12:15:00,7.0,7.01,6.99,7.0,591960.0,7.0,7.01,6.99,7.0,591960.0
2015-11-23 12:20:00,7.0,7.0,6.99,6.99,73230.0,7.0,7.0,6.99,6.99,73230.0
2015-11-23 12:25:00,6.99,7.01,6.99,7.01,49170.0,6.99,7.01,6.99,7.01,49170.0
2015-11-23 12:30:00,7.01,7.01,7.0,7.0,101340.0,7.01,7.01,7.0,7.0,101340.0
2015-11-23 12:35:00,7.01,7.01,7.0,7.0,74635.0,7.01,7.01,7.0,7.0,74635.0
2015-11-23 12:40:00,7.0,7.01,7.0,7.01,57765.0,7.0,7.01,7.0,7.01,57765.0
2015-11-23 12:45:00,7.01,7.01,6.99,7.01,87190.0,7.01,7.01,6.99,7.01,87190.0
2015-11-23 12:50:00,7.01,7.02,7.01,7.02,61315.0,7.01,7.02,7.01,7.02,61315.0
2015-11-23 12:55:00,7.02,7.02,7.01,7.01,101975.0,7.02,7.02,7.01,7.01,101975.0
2015-11-23 13:00:00,7.01,7.02,7.01,7.02,42450.0,7.01,7.02,7.01,7.02,42450.0
2015-11-23 13:05:00,7.02,7.02,7.01,7.01,57265.0,7.02,7.02,7.01,7.01,57265.0
2015-11-23 13:10:00,7.01,7.02,7.01,7.02,41570.0,7.01,7.02,7.01,7.02,41570.0
2015-11-23 13:15:00,7.02,7.02,7.01,7.02,54305.0,7.02,7.02,7.01,7.02,54305.0
2015-11-23 13:20:00,7.02,7.02,7.01,7.01,57235.0,7.02,7.02,7.01,7.01,57235.0
2015-11-23 13:25:00,7.01,7.01,7.0,7.01,54345.0,7.01,7.01,7.0,7.01,54345.0
2015-11-23 13:30:00,7.01,7.01,6.99,6.99,57910.0,7.01,7.01,6.99,6.99,57910.0
2015-11-23 13:35:00,6.99,7.01,6.99,7.01,62215.0,6.99,7.01,6.99,7.01,62215.0
2015-11-23 13:40:00,7.01,7.01,7.0,7.01,85595.0,7.01,7.01,7.0,7.01,85595.0
2015-11-23 13:45:00,7.01,7.01,7.0,7.0,68180.0,7.01,7.01,7.0,7.0,68180.0
2015-11-23 13:50:00,7.0,7.01,7.0,7.01,73650.0,7.0,7.01,7.0,7.01,73650.0
2015-11-23 13:55:00,7.01,7.01,7.0,7.01,68755.0,7.01,7.01,7.0,7.01,68755.0
2015-11-23 14:00:00,7.0,7.01,6.99,6.99,147940.0,7.0,7.01,6.99,6.99,147940.0
2015-11-23 14:05:00,7.0,7.0,7.0,7.0,119470.0,7.0,7.0,7.0,7.0,119470.0
2015-11-23 14:10:00,7.0,7.0,6.99,7.0,173250.0,7.0,7.0,6.99,7.0,173250.0
2015-11-23 14:15:00,7.0,7.0,6.98,6.98,79580.0,7.0,7.0,6.98,6.98,79580.0
2015-11-23 14:20:00,6.98,6.98,6.97,6.98,46260.0,6.98,6.98,6.97,6.98,46260.0
2015-11-23 14:25:00,6.98,6.98,6.97,6.98,46840.0,6.98,6.98,6.97,6.98,46840.0
2015-11-23 14:30:00,6.98,6.98,6.97,6.98,81220.0,6.98,6.98,6.97,6.98,81220.0
2015-11-23 14:35:00,6.98,6.98,6.97,6.97,70260.0,6.98,6.98,6.97,6.97,70260.0
2015-11-23 14:40:00,6.97,6.98,6.97,6.97,111445.0,6.97,6.98,6.97,6.97,111445.0
2015-11-23 14:45:00,6.97,6.99,6.97,6.99,62110.0,6.97,6.99,6.97,6.99,62110.0
2015-11-23 14:50:00,6.99,7.0,6.98,6.98,131735.0,6.99,7.0,6.98,6.98,131735.0
2015-11-23 14:55:00,6.98,7.0,6.98,6.99,75360.0,6.98,7.0,6.98,6.99,75360.0
2015-11-23 15:00:00,6.99,6.99,6.98,6.99,68985.0,6.99,6.99,6.98,6.99,68985.0
2015-11-23 15:05:00,6.99,6.99,6.98,6.99,81330.0,6.99,6.99,6.98,6.99,81330.0
2015-11-23 15:10:00,6.99,6.99,6.98,6.99,129625.0,6.99,6.99,6.98,6.99,129625.0
2015-11-23 15:15:00,6.99,6.99,6.99,6.99,111740.0,6.99,6.99,6.99,6.99,111740.0
2015-11-23 15:20:00,6.99,7.0,6.99,7.0,133685.0,6.99,7.0,6.99,7.0,133685.0
2015-11-23 15:25:00,7.0,7.0,6.99,7.0,129755.0,7.0,7.0,6.99,7.0,129755.0
2015-11-23 15:30:00,6.99,7.0,6.99,7.0,179450.0,6.99,7.0,6.99,7.0,179450.0
2015-11-23 15:35:00,7.0,7.0,6.99,7.0,125445.0,7.0,7.0,6.99,7.0,125445.0
2015-11-23 15:40:00,7.0,7.01,6.99,6.99,199385.0,7.0,7.01,6.99,6.99,199385.0
2015-11-23 15:45:00,6.99,7.0,6.99,7.0,145210.0,6.99,7.0,6.99,7.0,145210.0
2015-11-23 15:50:00,7.0,7.01,7.0,7.01,400990.0,7.0,7.01,7.0,7.01,400990.0
2015-11-23 15:55:00,7.01,7.01,7.0,7.01,867940.0,7.01,7.01,7.0,7.01,867940.0
2015-11-24 09:30:00,6.99,6.99,6.93,6.97,205395.0,6.99,6.99,6.93,6.97,205395.0
2015-11-24 09:35:00,6.97,7.0,6.93,7.0,102110.0,6.97,7.0,6.93,7.0,102110.0
2015-11-24 09:40:00,7.0,7.0,6.93,6.93,467885.0,7.0,7.0,6.93,6.93,467885.0
2015-11-24 09:45:00,6.94,7.0,6.93,6.98,645070.0,6.94,7.0,6.93,6.98,645070.0
2015-11-24 09:50:00,6.98,7.02,6.98,7.01,322605.0,6.98,7.02,6.98,7.01,322605.0
2015-11-24 09:55:00,7.01,7.02,7.0,7.0,200385.0,7.01,7.02,7.0,7.0,200385.0
2015-11-24 10:00:00,7.0,7.0,6.99,6.99,97430.0,7.0,7.0,6.99,6.99,97430.0
2015-11-24 10:05:00,6.99,7.0,6.96,6.97,90050.0,6.99,7.0,6.96,6.97,90050.0
2015-11-24 10:10:00,6.97,6.99,6.97,6.99,273680.0,6.97,6.99,6.97,6.99,273680.0
2015-11-24 10:15:00,6.99,7.0,6.98,7.0,353465.0,6.99,7.0,6.98,7.0,353465.0
2015-11-24 10:20:00,7.0,7.0,6.99,7.0,197335.0,7.0,7.0,6.99,7.0,197335.0
2015-11-24 10:25:00,7.0,7.0,6.98,7.0,679980.0,7.0,7.0,6.98,7.0,679980.0
2015-11-24 10:30:00,7.0,7.0,6.98,6.99,80540.0,7.0,7.0,6.98,6.99,80540.0
2015-11-24 10:35:00,6.99,6.99,6.96,6.98,86720.0,6.99,6.99,6.96,6.98,86720.0
2015-11-24 10:40:00,6.97,6.98,6.95,6.95,97050.0,6.97,6.98,6.95,6.95,97050.0
2015-11-24 10:45:00,6.95,6.96,6.95,6.96,49630.0,6.95,6.96,6.95,6.96,49630.0
2015-11-24 10:50:00,6.96,6.99,6.96,6.99,61315.0,6.96,6.99,6.96,6.99,61315.0
2015-11-24 10:55:00,6.99,7.0,6.99,7.0,96505.0,6.99,7.0,6.99,7.0,96505.0
2015-11-24 11:00:00,7.0,7.0,6.98,6.99,95940.0,7.0,7.0,6.98,6.99,95940.0
2015-11-24 11:05:00,6.99,7.0,6.99,7.0,126200.0,6.99,7.0,6.99,7.0,126200.0
2015-11-24 11:10:00,7.0,7.0,6.99,6.99,145265.0,7.0,7.0,6.99,6.99,145265.0
2015-11-24 11:15:00,7.0,7.01,7.0,7.0,118885.0,7.0,7.01,7.0,7.0,118885.0
2015-11-24 11:20:00,7.0,7.01,7.0,7.01,248930.0,7.0,7.01,7.0,7.01,248930.0
2015-11-24 11:25:00,7.01,7.02,7.01,7.01,107335.0,7.01,7.02,7.01,7.01,107335.0
2015-11-24 11:30:00,7.01,7.03,7.01,7.03,168910.0,7.01,7.03,7.01,7.03,168910.0
2015-11-24 11:35:00,7.03,7.05,7.03,7.04,94230.0,7.03,7.05,7.03,7.04,94230.0
2015-11-24 11:40:00,7.04,7.04,7.02,7.04,100120.0,7.04,7.04,7.02,7.04,100120.0
2015-11-24 11:45:00,7.04,7.04,7.02,7.03,55635.0,7.04,7.04,7.02,7.03,55635.0
2015-11-24 11:50:00,7.03,7.05,7.03,7.04,95275.0,7.03,7.05,7.03,7.04,95275.0
2015-11-24 11:55:00,7.04,7.05,7.04,7.04,126610.0,7.04,7.05,7.04,7.04,126610.0
2015-11-24 12:00:00,7.04,7.07,7.04,7.06,99390.0,7.04,7.07,7.04,7.06,99390.0
2015-11-24 12:05:00,7.06,7.06,7.05,7.06,101425.0,7.06,7.06,7.05,7.06,101425.0
2015-11-24 12:10:00,7.06,7.07,7.05,7.06,70875.0,7.06,7.07,7.05,7.06,70875.0
2015-11-24 12:15:00,7.06,7.06,7.06,7.06,52025.0,7.06,7.06,7.06,7.06,52025.0
2015-11-24 12:20:00,7.05,7.05,7.04,7.04,47725.0,7.05,7.05,7.04,7.04,47725.0
2015-11-24 12:25:00,7.04,7.04,7.03,7.04,68665.0,7.04,7.04,7.03,7.04,68665.0
2015-11-24 12:30:00,7.04,7.04,7.03,7.04,45470.0,7.04,7.04,7.03,7.04,45470.0
2015-11-24 12:35:00,7.04,7.05,7.04,7.04,61360.0,7.04,7.05,7.04,7.04,61360.0
2015-11-24 12:40:00,7.04,7.04,7.03,7.03,54565.0,7.04,7.04,7.03,7.03,54565.0
2015-11-24 12:45:00,7.03,7.03,7.03,7.03,31375.0,7.03,7.03,7.03,7.03,31375.0
2015-11-24 12:50:00,7.03,7.04,7.03,7.04,49415.0,7.03,7.04,7.03,7.04,49415.0
2015-11-24 12:55:00,7.04,7.04,7.03,7.04,51025.0,7.04,7.04,7.03,7.04,51025.0
2015-11-24 13:00:00,7.03,7.06,7.03,7.06,42615.0,7.03,7.06,7.03,7.06,42615.0
2015-11-24 13:05:00,7.06,7.08,7.06,7.08,45585.0,7.06,7.08,7.06,7.08,45585.0
2015-11-24 13:10:00,7.08,7.09,7.07,7.09,122405.0,7.08,7.09,7.07,7.09,122405.0
2015-11-24 13:15:00,7.09,7.1,7.08,7.09,80320.0,7.09,7.1,7.08,7.09,80320.0
2015-11-24 13:20:00,7.09,7.11,7.09,7.1,118420.0,7.09,7.11,7.09,7.1,118420.0
2015-11-24 13:25:00,7.1,7.12,7.1,7.12,59750.0,7.1,7.12,7.1,7.12,59750.0
2015-11-24 13:30:00,7.12,7.12,7.11,7.12,61740.0,7.12,7.12,7.11,7.12,61740.0
2015-11-24 13:35:00,7.12,7.12,7.11,7.12,50200.0,7.12,7.12,7.11,7.12,50200.0
2015-11-24 13:40:00,7.12,7.12,7.12,7.12,51265.0,7.12,7.12,7.12,7.12,51265.0
2015-11-24 13:45:00,7.13,7.13,7.12,7.12,83425.0,7.13,7.13,7.12,7.12,83425.0
2015-11-24 13:50:00,7.12,7.12,7.11,7.11,53860.0,7.12,7.12,7.11,7.11,53860.0
2015-11-24 13:55:00,7.11,7.11,7.1,7.11,44500.0,7.11,7.11,7.1,7.11,44500.0
2015-11-24 14:00:00,7.11,7.12,7.11,7.11,68775.0,7.11,7.12,7.11,7.11,68775.0
2015-11-24 14:05:00,7.11,7.12,7.11,7.11,75845.0,7.11,7.12,7.11,7.11,75845.0
2015-11-24 14:10:00,7.11,7.11,7.1,7.1,81165.0,7.11,7.11,7.1,7.1,81165.0
2015-11-24 14:15:00,7.09,7.1,7.08,7.1,66385.0,7.09,7.1,7.08,7.1,66385.0
2015-11-24 14:20:00,7.09,7.1,7.08,7.08,78565.0,7.09,7.1,7.08,7.08,78565.0
2015-11-24 14:25:00,7.08,7.09,7.08,7.08,101290.0,7.08,7.09,7.08,7.08,101290.0
2015-11-24 14:30:00,7.08,7.1,7.08,7.1,46500.0,7.08,7.1,7.08,7.1,46500.0
2015-11-24 14:35:00,7.1,7.11,7.1,7.11,73590.0,7.1,7.11,7.1,7.11,73590.0
2015-11-24 14:40:00,7.11,7.11,7.1,7.1,83985.0,7.11,7.11,7.1,7.1,83985.0
2015-11-24 14:45:00,7.1,7.11,7.1,7.11,63095.0,7.1,7.11,7.1,7.11,63095.0
2015-11-24 14:50:00,7.11,7.11,7.11,7.11,97105.0,7.11,7.11,7.11,7.11,97105.0
2015-11-24 14:55:00,7.11,7.13,7.11,7.12,123860.0,7.11,7.13,7.11,7.12,123860.0
2015-11-24 15:00:00,7.12,7.12,7.12,7.12,118110.0,7.12,7.12,7.12,7.12,118110.0
2015-11-24 15:05:00,7.12,7.12,7.11,7.12,77535.0,7.12,7.12,7.11,7.12,77535.0
2015-11-24 15:10:00,7.12,7.13,7.12,7.13,111105.0,7.12,7.13,7.12,7.13,111105.0
2015-11-24 15:15:00,7.13,7.14,7.13,7.14,120150.0,7.13,7.14,7.13,7.14,120150.0
2015-11-24 15:20:00,7.14,7.14,7.13,7.14,118980.0,7.14,7.14,7.13,7.14,118980.0
2015-11-24 15:25:00,7.14,7.15,7.14,7.14,206490.0,7.14,7.15,7.14,7.14,206490.0
2015-11-24 15:30:00,7.14,7.15,7.14,7.15,201580.0,7.14,7.15,7.14,7.15,201580.0
2015-11-24 15:35:00,7.15,7.15,7.14,7.14,282700.0,7.15,7.15,7.14,7.14,282700.0
2015-11-24 15:40:00,7.15,7.15,7.14,7.15,176765.0,7.15,7.15,7.14,7.15,176765.0
2015-11-24 15:45:00,7.15,7.15,7.15,7.15,172200.0,7.15,7.15,7.15,7.15,172200.0
2015-11-24 15:50:00,7.15,7.15,7.14,7.15,533815.0,7.15,7.15,7.14,7.15,533815.0
2015-11-24 15:55:00,7.15,7.16,7.15,7.15,620985.0,7.15,7.16,7.15,7.15,620985.0
2015-11-25 09:30:00,7.18,7.18,7.14,7.16,111310.0,7.18,7.18,7.14,7.16,111310.0
2015-11-25 09:35:00,7.16,7.18,7.15,7.18,69775.0,7.16,7.18,7.15,7.18,69775.0
2015-11-25 09:40:00,7.17,7.17,7.14,7.16,161555.0,7.17,7.17,7.14,7.16,161555.0
2015-11-25 09:45:00,7.16,7.21,7.16,7.21,441625.0,7.16,7.21,7.16,7.21,441625.0
2015-11-25 09:50:00,7.21,7.22,7.21,7.22,43745.0,7.21,7.22,7.21,7.22,43745.0
2015-11-25 09:55:00,7.22,7.25,7.22,7.24,102870.0,7.22,7.25,7.22,7.24,102870.0
2015-11-25 10:00:00,7.24,7.25,7.23,7.23,115970.0,7.24,7.25,7.23,7.23,115970.0
2015-11-25 10:05:00,7.23,7.24,7.23,7.24,148850.0,7.23,7.24,7.23,7.24,148850.0
2015-11-25 10:10:00,7.24,7.26,7.24,7.26,94730.0,7.24,7.26,7.24,7.26,94730.0
2015-11-25 10:15:00,7.26,7.27,7.25,7.27,69815.0,7.26,7.27,7.25,7.27,69815.0
2015-11-25 10:20:00,7.26,7.28,7.26,7.28,150245.0,7.26,7.28,7.26,7.28,150245.0
2015-11-25 10:25:00,7.28,7.28,7.26,7.26,206365.0,7.28,7.28,7.26,7.26,206365.0
2015-11-25 10:30:00,7.26,7.29,7.25,7.28,138525.0,7.26,7.29,7.25,7.28,138525.0
2015-11-25 10:35:00,7.29,7.31,7.29,7.31,214580.0,7.29,7.31,7.29,7.31,214580.0
2015-11-25 10:40:00,7.31,7.31,7.3,7.3,132695.0,7.31,7.31,7.3,7.3,132695.0
2015-11-25 10:45:00,7.3,7.3,7.3,7.3,162615.0,7.3,7.3,7.3,7.3,162615.0
2015-11-25 10:50:00,7.3,7.31,7.3,7.31,233340.0,7.3,7.31,7.3,7.31,233340.0
2015-11-25 10:55:00,7.31,7.32,7.31,7.32,141105.0,7.31,7.32,7.31,7.32,141105.0
2015-11-25 11:00:00,7.32,7.34,7.32,7.34,108375.0,7.32,7.34,7.32,7.34,108375.0
2015-11-25 11:05:00,7.33,7.35,7.33,7.35,130850.0,7.33,7.35,7.33,7.35,130850.0
2015-11-25 11:10:00,7.35,7.35,7.34,7.35,275380.0,7.35,7.35,7.34,7.35,275380.0
2015-11-25 11:15:00,7.35,7.35,7.33,7.35,155210.0,7.35,7.35,7.33,7.35,155210.0
2015-11-25 11:20:00,7.35,7.36,7.34,7.34,193800.0,7.35,7.36,7.34,7.34,193800.0
2015-11-25 11:25:00,7.34,7.35,7.33,7.33,220055.0,7.34,7.35,7.33,7.33,220055.0
2015-11-25 11:30:00,7.33,7.34,7.33,7.34,96295.0,7.33,7.34,7.33,7.34,96295.0
2015-11-25 11:35:00,7.33,7.35,7.33,7.35,189485.0,7.33,7.35,7.33,7.35,189485.0
2015-11-25 11:40:00,7.35,7.35,7.34,7.35,94215.0,7.35,7.35,7.34,7.35,94215.0
2015-11-25 11:45:00,7.35,7.36,7.35,7.36,124420.0,7.35,7.36,7.35,7.36,124420.0
2015-11-25 11:50:00,7.36,7.37,7.36,7.37,104765.0,7.36,7.37,7.36,7.37,104765.0
2015-11-25 11:55:00,7.37,7.39,7.37,7.39,258190.0,7.37,7.39,7.37,7.39,258190.0
2015-11-25 12:00:00,7.39,7.39,7.37,7.38,164340.0,7.39,7.39,7.37,7.38,164340.0
2015-11-25 12:05:00,7.38,7.4,7.38,7.4,104845.0,7.38,7.4,7.38,7.4,104845.0
2015-11-25 12:10:00,7.39,7.42,7.39,7.42,281685.0,7.39,7.42,7.39,7.42,281685.0
2015-11-25 12:15:00,7.42,7.43,7.42,7.43,306230.0,7.42,7.43,7.42,7.43,306230.0
2015-11-25 12:20:00,7.43,7.43,7.42,7.43,187670.0,7.43,7.43,7.42,7.43,187670.0
2015-11-25 12:25:00,7.43,7.43,7.4,7.4,203585.0,7.43,7.43,7.4,7.4,203585.0
2015-11-25 12:30:00,7.4,7.4,7.39,7.4,85555.0,7.4,7.4,7.39,7.4,85555.0
2015-11-25 12:35:00,7.4,7.4,7.38,7.38,173225.0,7.4,7.4,7.38,7.38,173225.0
2015-11-25 12:40:00,7.38,7.38,7.37,7.38,153385.0,7.38,7.38,7.37,7.38,153385.0
2015-11-25 12:45:00,7.38,7.38,7.37,7.37,126610.0,7.38,7.38,7.37,7.37,126610.0
2015-11-25 12:50:00,7.37,7.38,7.37,7.38,54275.0,7.37,7.38,7.37,7.38,54275.0
2015-11-25 12:55:00,7.38,7.38,7.36,7.36,141500.0,7.38,7.38,7.36,7.36,141500.0
2015-11-25 13:00:00,7.36,7.37,7.36,7.37,111815.0,7.36,7.37,7.36,7.37,111815.0
2015-11-25 13:05:00,7.37,7.37,7.37,7.37,80200.0,7.37,7.37,7.37,7.37,80200.0
2015-11-25 13:10:00,7.37,7.38,7.37,7.38,121110.0,7.37,7.38,7.37,7.38,121110.0
2015-11-25 13:15:00,7.38,7.38,7.37,7.37,72570.0,7.38,7.38,7.37,7.37,72570.0
2015-11-25 13:20:00,7.37,7.38,7.37,7.37,71360.0,7.37,7.38,7.37,7.37,71360.0
2015-11-25 13:25:00,7.37,7.38,7.37,7.37,96410.0,7.37,7.38,7.37,7.37,96410.0
2015-11-25 13:30:00,7.37,7.37,7.37,7.37,121270.0,7.37,7.37,7.37,7.37,121270.0
2015-11-25 13:35:00,7.37,7.38,7.37,7.37,141020.0,7.37,7.38,7.37,7.37,141020.0
2015-11-25 13:40:00,7.38,7.38,7.37,7.37,127070.0,7.38,7.38,7.37,7.37,127070.0
2015-11-25 13:45:00,7.37,7.38,7.37,7.38,69540.0,7.37,7.38,7.37,7.38,69540.0
2015-11-25 13:50:00,7.38,7.4,7.38,7.39,165690.0,7.38,7.4,7.38,7.39,165690.0
2015-11-25 13:55:00,7.39,7.39,7.38,7.38,108105.0,7.39,7.39,7.38,7.38,108105.0
2015-11-25 14:00:00,7.38,7.39,7.38,7.38,111830.0,7.38,7.39,7.38,7.38,111830.0
2015-11-25 14:05:00,7.38,7.39,7.38,7.38,101485.0,7.38,7.39,7.38,7.38,101485.0
2015-11-25 14:10:00,7.38,7.38,7.37,7.38,156840.0,7.38,7.38,7.37,7.38,156840.0
2015-11-25 14:15:00,7.38,7.39,7.38,7.38,107940.0,7.38,7.39,7.38,7.38,107940.0
2015-11-25 14:20:00,7.38,7.39,7.38,7.39,108805.0,7.38,7.39,7.38,7.39,108805.0
2015-11-25 14:25:00,7.39,7.4,7.39,7.39,127840.0,7.39,7.4,7.39,7.39,127840.0
2015-11-25 14:30:00,7.39,7.39,7.38,7.38,113015.0,7.39,7.39,7.38,7.38,113015.0
2015-11-25 14:35:00,7.38,7.39,7.37,7.39,210255.0,7.38,7.39,7.37,7.39,210255.0
2015-11-25 14:40:00,7.38,7.38,7.38,7.38,107845.0,7.38,7.38,7.38,7.38,107845.0
2015-11-25 14:45:00,7.38,7.38,7.37,7.37,173045.0,7.38,7.38,7.37,7.37,173045.0
2015-11-25 14:50:00,7.38,7.38,7.37,7.38,111140.0,7.38,7.38,7.37,7.38,111140.0
2015-11-25 14:55:00,7.38,7.38,7.37,7.38,165315.0,7.38,7.38,7.37,7.38,165315.0
2015-11-25 15:00:00,7.38,7.38,7.38,7.38,95935.0,7.38,7.38,7.38,7.38,95935.0
2015-11-25 15:05:00,7.38,7.38,7.37,7.37,201665.0,7.38,7.38,7.37,7.37,201665.0
2015-11-25 15:10:00,7.37,7.37,7.36,7.36,118695.0,7.37,7.37,7.36,7.36,118695.0
2015-11-25 15:15:00,7.36,7.37,7.36,7.37,208825.0,7.36,7.37,7.36,7.37,208825.0
2015-11-25 15:20:00,7.37,7.37,7.37,7.37,123250.0,7.37,7.37,7.37,7.37,123250.0
2015-11-25 15:25:00,7.37,7.37,7.37,7.37,192680.0,7.37,7.37,7.37,7.37,192680.0
2015-11-25 15:30:00,7.37,7.38,7.37,7.37,171720.0,7.37,7.38,7.37,7.37,171720.0
2015-11-25 15:35:00,7.37,7.38,7.37,7.37,149430.0,7.37,7.38,7.37,7.37,149430.0
2015-11-25 15:40:00,7.37,7.38,7.37,7.37,184660.0,7.37,7.38,7.37,7.37,184660.0
2015-11-25 15:45:00,7.37,7.37,7.35,7.36,314795.0,7.37,7.37,7.35,7.36,314795.0
2015-11-25 15:50:00,7.35,7.35,7.34,7.34,332260.0,7.35,7.35,7.34,7.34,332260.0
2015-11-25 15:55:00,7.34,7.36,7.34,7.35,649395.0,7.34,7.36,7.34,7.35,649395.0
2015-11-27 09:30:00,7.35,7.4,7.3,7.33,123865.0,7.35,7.4,7.3,7.33,123865.0
2015-11-27 09:35:00,7.33,7.36,7.29,7.35,81450.0,7.33,7.36,7.29,7.35,81450.0
2015-11-27 09:40:00,7.35,7.39,7.35,7.36,75525.0,7.35,7.39,7.35,7.36,75525.0
2015-11-27 09:45:00,7.34,7.35,7.31,7.34,71830.0,7.34,7.35,7.31,7.34,71830.0
2015-11-27 09:50:00,7.34,7.37,7.34,7.36,53490.0,7.34,7.37,7.34,7.36,53490.0
2015-11-27 09:55:00,7.35,7.36,7.33,7.35,53970.0,7.35,7.36,7.33,7.35,53970.0
2015-11-27 10:00:00,7.34,7.34,7.31,7.33,83650.0,7.34,7.34,7.31,7.33,83650.0
2015-11-27 10:05:00,7.34,7.34,7.31,7.33,74595.0,7.34,7.34,7.31,7.33,74595.0
2015-11-27 10:10:00,7.33,7.34,7.33,7.33,63800.0,7.33,7.34,7.33,7.33,63800.0
2015-11-27 10:15:00,7.33,7.34,7.31,7.34,90625.0,7.33,7.34,7.31,7.34,90625.0
2015-11-27 10:20:00,7.34,7.37,7.34,7.37,87500.0,7.34,7.37,7.34,7.37,87500.0
2015-11-27 10:25:00,7.37,7.38,7.36,7.38,50795.0,7.37,7.38,7.36,7.38,50795.0
2015-11-27 10:30:00,7.38,7.38,7.35,7.35,94610.0,7.38,7.38,7.35,7.35,94610.0
2015-11-27 10:35:00,7.35,7.36,7.33,7.33,62330.0,7.35,7.36,7.33,7.33,62330.0
2015-11-27 10:40:00,7.33,7.34,7.33,7.33,89145.0,7.33,7.34,7.33,7.33,89145.0
2015-11-27 10:45:00,7.33,7.34,7.32,7.32,65500.0,7.33,7.34,7.32,7.32,65500.0
2015-11-27 10:50:00,7.32,7.33,7.31,7.32,149455.0,7.32,7.33,7.31,7.32,149455.0
2015-11-27 10:55:00,7.31,7.33,7.31,7.33,172435.0,7.31,7.33,7.31,7.33,172435.0
2015-11-27 11:00:00,7.33,7.35,7.32,7.35,85360.0,7.33,7.35,7.32,7.35,85360.0
2015-11-27 11:05:00,7.35,7.36,7.34,7.34,74705.0,7.35,7.36,7.34,7.34,74705.0
2015-11-27 11:10:00,7.34,7.36,7.34,7.36,63595.0,7.34,7.36,7.34,7.36,63595.0
2015-11-27 11:15:00,7.36,7.36,7.34,7.35,71325.0,7.36,7.36,7.34,7.35,71325.0
2015-11-27 11:20:00,7.35,7.35,7.33,7.33,46220.0,7.35,7.35,7.33,7.33,46220.0
2015-11-27 11:25:00,7.33,7.35,7.33,7.33,62440.0,7.33,7.35,7.33,7.33,62440.0
2015-11-27 11:30:00,7.34,7.35,7.33,7.34,59915.0,7.34,7.35,7.33,7.34,59915.0
2015-11-27 11:35:00,7.34,7.35,7.34,7.34,69825.0,7.34,7.35,7.34,7.34,69825.0
2015-11-27 11:40:00,7.34,7.35,7.34,7.34,87415.0,7.34,7.35,7.34,7.34,87415.0
2015-11-27 11:45:00,7.34,7.34,7.32,7.32,52610.0,7.34,7.34,7.32,7.32,52610.0
2015-11-27 11:50:00,7.32,7.32,7.29,7.3,148245.0,7.32,7.32,7.29,7.3,148245.0
2015-11-27 11:55:00,7.3,7.32,7.3,7.32,63515.0,7.3,7.32,7.3,7.32,63515.0
2015-11-27 12:00:00,7.32,7.33,7.32,7.33,102850.0,7.32,7.33,7.32,7.33,102850.0
2015-11-27 12:05:00,7.33,7.33,7.32,7.32,66270.0,7.33,7.33,7.32,7.32,66270.0
2015-11-27 12:10:00,7.32,7.33,7.32,7.33,74950.0,7.32,7.33,7.32,7.33,74950.0
2015-11-27 12:15:00,7.33,7.35,7.33,7.34,43925.0,7.33,7.35,7.33,7.34,43925.0
2015-11-27 12:20:00,7.34,7.34,7.32,7.32,88795.0,7.34,7.34,7.32,7.32,88795.0
2015-11-27 12:25:00,7.32,7.33,7.32,7.33,58175.0,7.32,7.33,7.32,7.33,58175.0
2015-11-27 12:30:00,7.33,7.33,7.32,7.33,74285.0,7.33,7.33,7.32,7.33,74285.0
2015-11-27 12:35:00,7.33,7.33,7.32,7.32,79270.0,7.33,7.33,7.32,7.32,79270.0
2015-11-27 12:40:00,7.32,7.33,7.31,7.33,95845.0,7.32,7.33,7.31,7.33,95845.0
2015-11-27 12:45:00,7.33,7.33,7.32,7.32,89780.0,7.33,7.33,7.32,7.32,89780.0
2015-11-27 12:50:00,7.32,7.35,7.32,7.35,300230.0,7.32,7.35,7.32,7.35,300230.0
2015-11-27 12:55:00,7.35,7.36,7.33,7.34,337250.0,7.35,7.36,7.33,7.34,337250.0
2015-11-30 09:30:00,7.34,7.38,7.31,7.36,250605.0,7.34,7.38,7.31,7.36,250605.0
2015-11-30 09:35:00,7.36,7.39,7.34,7.38,232705.0,7.36,7.39,7.34,7.38,232705.0
2015-11-30 09:40:00,7.38,7.42,7.37,7.4,297565.0,7.38,7.42,7.37,7.4,297565.0
2015-11-30 09:45:00,7.41,7.44,7.4,7.44,162355.0,7.41,7.44,7.4,7.44,162355.0
2015-11-30 09:50:00,7.44,7.45,7.39,7.41,193660.0,7.44,7.45,7.39,7.41,193660.0
2015-11-30 09:55:00,7.41,7.42,7.34,7.35,87790.0,7.41,7.42,7.34,7.35,87790.0
2015-11-30 10:00:00,7.34,7.39,7.34,7.38,103200.0,7.34,7.39,7.34,7.38,103200.0
2015-11-30 10:05:00,7.37,7.4,7.37,7.4,80705.0,7.37,7.4,7.37,7.4,80705.0
2015-11-30 10:10:00,7.4,7.41,7.33,7.33,594370.0,7.4,7.41,7.33,7.33,594370.0
2015-11-30 10:15:00,7.33,7.36,7.33,7.36,90295.0,7.33,7.36,7.33,7.36,90295.0
2015-11-30 10:20:00,7.36,7.38,7.36,7.38,70230.0,7.36,7.38,7.36,7.38,70230.0
2015-11-30 10:25:00,7.38,7.38,7.36,7.37,82045.0,7.38,7.38,7.36,7.37,82045.0
2015-11-30 10:30:00,7.37,7.4,7.37,7.4,125865.0,7.37,7.4,7.37,7.4,125865.0
2015-11-30 10:35:00,7.39,7.41,7.39,7.4,124075.0,7.39,7.41,7.39,7.4,124075.0
2015-11-30 10:40:00,7.41,7.41,7.39,7.39,126095.0,7.41,7.41,7.39,7.39,126095.0
2015-11-30 10:45:00,7.39,7.39,7.37,7.38,76350.0,7.39,7.39,7.37,7.38,76350.0
2015-11-30 10:50:00,7.38,7.4,7.38,7.39,138360.0,7.38,7.4,7.38,7.39,138360.0
2015-11-30 10:55:00,7.39,7.4,7.38,7.38,99685.0,7.39,7.4,7.38,7.38,99685.0
2015-11-30 11:00:00,7.38,7.39,7.38,7.38,99935.0,7.38,7.39,7.38,7.38,99935.0
2015-11-30 11:05:00,7.38,7.4,7.38,7.38,120105.0,7.38,7.4,7.38,7.38,120105.0
2015-11-30 11:10:00,7.38,7.39,7.36,7.36,91385.0,7.38,7.39,7.36,7.36,91385.0
2015-11-30 11:15:00,7.37,7.38,7.36,7.37,131945.0,7.37,7.38,7.36,7.37,131945.0
2015-11-30 11:20:00,7.37,7.37,7.35,7.35,95750.0,7.37,7.37,7.35,7.35,95750.0
2015-11-30 11:25:00,7.35,7.36,7.35,7.35,112980.0,7.35,7.36,7.35,7.35,112980.0
2015-11-30 11:30:00,7.35,7.36,7.34,7.35,113845.0,7.35,7.36,7.34,7.35,113845.0
2015-11-30 11:35:00,7.35,7.36,7.35,7.35,76405.0,7.35,7.36,7.35,7.35,76405.0
2015-11-30 11:40:00,7.35,7.36,7.34,7.36,82880.0,7.35,7.36,7.34,7.36,82880.0
2015-11-30 11:45:00,7.36,7.37,7.35,7.35,90930.0,7.36,7.37,7.35,7.35,90930.0
2015-11-30 11:50:00,7.35,7.35,7.34,7.34,74200.0,7.35,7.35,7.34,7.34,74200.0
2015-11-30 11:55:00,7.34,7.34,7.33,7.34,85585.0,7.34,7.34,7.33,7.34,85585.0
2015-11-30 12:00:00,7.34,7.34,7.33,7.34,132170.0,7.34,7.34,7.33,7.34,132170.0
2015-11-30 12:05:00,7.34,7.35,7.34,7.34,86995.0,7.34,7.35,7.34,7.34,86995.0
2015-11-30 12:10:00,7.34,7.34,7.33,7.34,125065.0,7.34,7.34,7.33,7.34,125065.0
2015-11-30 12:15:00,7.34,7.34,7.34,7.34,89730.0,7.34,7.34,7.34,7.34,89730.0
2015-11-30 12:20:00,7.34,7.35,7.34,7.35,99420.0,7.34,7.35,7.34,7.35,99420.0
2015-11-30 12:25:00,7.35,7.35,7.35,7.35,98880.0,7.35,7.35,7.35,7.35,98880.0
2015-11-30 12:30:00,7.35,7.35,7.33,7.33,111000.0,7.35,7.35,7.33,7.33,111000.0
2015-11-30 12:35:00,7.33,7.33,7.32,7.33,94795.0,7.33,7.33,7.32,7.33,94795.0
2015-11-30 12:40:00,7.33,7.34,7.32,7.34,125385.0,7.33,7.34,7.32,7.34,125385.0
2015-11-30 12:45:00,7.34,7.34,7.32,7.33,81515.0,7.34,7.34,7.32,7.33,81515.0
2015-11-30 12:50:00,7.33,7.34,7.32,7.33,72875.0,7.33,7.34,7.32,7.33,72875.0
2015-11-30 12:55:00,7.34,7.34,7.33,7.34,70655.0,7.34,7.34,7.33,7.34,70655.0
2015-11-30 13:00:00,7.34,7.34,7.31,7.32,125045.0,7.34,7.34,7.31,7.32,125045.0
2015-11-30 13:05:00,7.32,7.33,7.32,7.32,93405.0,7.32,7.33,7.32,7.32,93405.0
2015-11-30 13:10:00,7.32,7.33,7.32,7.33,111435.0,7.32,7.33,7.32,7.33,111435.0
2015-11-30 13:15:00,7.33,7.33,7.32,7.32,154195.0,7.33,7.33,7.32,7.32,154195.0
2015-11-30 13:20:00,7.32,7.32,7.31,7.31,67600.0,7.32,7.32,7.31,7.31,67600.0
2015-11-30 13:25:00,7.32,7.32,7.31,7.31,90065.0,7.32,7.32,7.31,7.31,90065.0
2015-11-30 13:30:00,7.31,7.31,7.3,7.3,62425.0,7.31,7.31,7.3,7.3,62425.0
2015-11-30 13:35:00,7.3,7.3,7.29,7.29,114635.0,7.3,7.3,7.29,7.29,114635.0
2015-11-30 13:40:00,7.29,7.31,7.29,7.31,61155.0,7.29,7.31,7.29,7.31,61155.0
2015-11-30 13:45:00,7.31,7.32,7.31,7.32,80385.0,7.31,7.32,7.31,7.32,80385.0
2015-11-30 13:50:00,7.32,7.33,7.32,7.33,93075.0,7.32,7.33,7.32,7.33,93075.0
2015-11-30 13:55:00,7.33,7.33,7.32,7.32,90965.0,7.33,7.33,7.32,7.32,90965.0
2015-11-30 14:00:00,7.32,7.33,7.32,7.33,104115.0,7.32,7.33,7.32,7.33,104115.0
2015-11-30 14:05:00,7.33,7.33,7.32,7.33,50550.0,7.33,7.33,7.32,7.33,50550.0
2015-11-30 14:10:00,7.33,7.33,7.32,7.32,127145.0,7.33,7.33,7.32,7.32,127145.0
2015-11-30 14:15:00,7.32,7.33,7.32,7.33,97495.0,7.32,7.33,7.32,7.33,97495.0
2015-11-30 14:20:00,7.32,7.33,7.3,7.3,99610.0,7.32,7.33,7.3,7.3,99610.0
2015-11-30 14:25:00,7.3,7.31,7.3,7.31,128545.0,7.3,7.31,7.3,7.31,128545.0
2015-11-30 14:30:00,7.31,7.32,7.31,7.32,108400.0,7.31,7.32,7.31,7.32,108400.0
2015-11-30 14:35:00,7.32,7.32,7.32,7.32,167415.0,7.32,7.32,7.32,7.32,167415.0
2015-11-30 14:40:00,7.32,7.32,7.31,7.31,151670.0,7.32,7.32,7.31,7.31,151670.0
2015-11-30 14:45:00,7.3,7.31,7.3,7.31,155145.0,7.3,7.31,7.3,7.31,155145.0
2015-11-30 14:50:00,7.31,7.31,7.3,7.3,210190.0,7.31,7.31,7.3,7.3,210190.0
2015-11-30 14:55:00,7.3,7.3,7.28,7.28,219525.0,7.3,7.3,7.28,7.28,219525.0
2015-11-30 15:00:00,7.28,7.28,7.28,7.28,105970.0,7.28,7.28,7.28,7.28,105970.0
2015-11-30 15:05:00,7.28,7.31,7.28,7.31,145120.0,7.28,7.31,7.28,7.31,145120.0
2015-11-30 15:10:00,7.31,7.31,7.31,7.31,197265.0,7.31,7.31,7.31,7.31,197265.0
2015-11-30 15:15:00,7.31,7.32,7.31,7.31,188415.0,7.31,7.32,7.31,7.31,188415.0
2015-11-30 15:20:00,7.31,7.32,7.31,7.31,231915.0,7.31,7.32,7.31,7.31,231915.0
2015-11-30 15:25:00,7.31,7.31,7.3,7.3,121350.0,7.31,7.31,7.3,7.3,121350.0
2015-11-30 15:30:00,7.3,7.32,7.3,7.31,306140.0,7.3,7.32,7.3,7.31,306140.0
2015-11-30 15:35:00,7.31,7.33,7.31,7.32,292050.0,7.31,7.33,7.31,7.32,292050.0
2015-11-30 15:40:00,7.32,7.32,7.3,7.3,335570.0,7.32,7.32,7.3,7.3,335570.0
2015-11-30 15:45:00,7.3,7.3,7.3,7.3,311285.0,7.3,7.3,7.3,7.3,311285.0
2015-11-30 15:50:00,7.3,7.3,7.21,7.21,2836535.0,7.3,7.3,7.21,7.21,2836535.0
2015-11-30 15:55:00,7.21,7.23,7.2,7.2,3186840.0,7.21,7.23,7.2,7.2,3186840.0
2015-12-01 09:30:00,7.25,7.25,7.19,7.21,222425.0,7.25,7.25,7.19,7.21,222425.0
2015-12-01 09:35:00,7.2,7.25,7.19,7.24,76520.0,7.2,7.25,7.19,7.24,76520.0
2015-12-01 09:40:00,7.24,7.24,7.22,7.23,60615.0,7.24,7.24,7.22,7.23,60615.0
2015-12-01 09:45:00,7.23,7.23,7.17,7.17,122610.0,7.23,7.23,7.17,7.17,122610.0
2015-12-01 09:50:00,7.18,7.2,7.17,7.18,92585.0,7.18,7.2,7.17,7.18,92585.0
2015-12-01 09:55:00,7.18,7.2,7.18,7.19,64385.0,7.18,7.2,7.18,7.19,64385.0
2015-12-01 10:00:00,7.19,7.22,7.18,7.2,141350.0,7.19,7.22,7.18,7.2,141350.0
2015-12-01 10:05:00,7.21,7.21,7.16,7.18,82190.0,7.21,7.21,7.16,7.18,82190.0
2015-12-01 10:10:00,7.17,7.18,7.16,7.17,70250.0,7.17,7.18,7.16,7.17,70250.0
2015-12-01 10:15:00,7.16,7.17,7.14,7.16,80165.0,7.16,7.17,7.14,7.16,80165.0
2015-12-01 10:20:00,7.16,7.18,7.16,7.17,77500.0,7.16,7.18,7.16,7.17,77500.0
2015-12-01 10:25:00,7.17,7.17,7.16,7.16,81295.0,7.17,7.17,7.16,7.16,81295.0
2015-12-01 10:30:00,7.16,7.16,7.13,7.13,79445.0,7.16,7.16,7.13,7.13,79445.0
2015-12-01 10:35:00,7.13,7.16,7.13,7.16,77230.0,7.13,7.16,7.13,7.16,77230.0
2015-12-01 10:40:00,7.16,7.17,7.15,7.16,80140.0,7.16,7.17,7.15,7.16,80140.0
2015-12-01 10:45:00,7.16,7.17,7.15,7.16,59405.0,7.16,7.17,7.15,7.16,59405.0
2015-12-01 10:50:00,7.16,7.17,7.16,7.16,41430.0,7.16,7.17,7.16,7.16,41430.0
2015-12-01 10:55:00,7.16,7.16,7.15,7.15,75180.0,7.16,7.16,7.15,7.15,75180.0
2015-12-01 11:00:00,7.16,7.16,7.15,7.16,67305.0,7.16,7.16,7.15,7.16,67305.0
2015-12-01 11:05:00,7.16,7.16,7.15,7.16,50235.0,7.16,7.16,7.15,7.16,50235.0
2015-12-01 11:10:00,7.16,7.16,7.14,7.15,184540.0,7.16,7.16,7.14,7.15,184540.0
2015-12-01 11:15:00,7.14,7.15,7.14,7.15,78855.0,7.14,7.15,7.14,7.15,78855.0
2015-12-01 11:20:00,7.15,7.16,7.15,7.16,35785.0,7.15,7.16,7.15,7.16,35785.0
2015-12-01 11:25:00,7.16,7.16,7.14,7.16,53090.0,7.16,7.16,7.14,7.16,53090.0
2015-12-01 11:30:00,7.16,7.16,7.15,7.15,68755.0,7.16,7.16,7.15,7.15,68755.0
2015-12-01 11:35:00,7.15,7.15,7.13,7.13,195365.0,7.15,7.15,7.13,7.13,195365.0
2015-12-01 11:40:00,7.13,7.15,7.12,7.13,165390.0,7.13,7.15,7.12,7.13,165390.0
2015-12-01 11:45:00,7.13,7.15,7.13,7.15,48180.0,7.13,7.15,7.13,7.15,48180.0
2015-12-01 11:50:00,7.15,7.17,7.15,7.17,35525.0,7.15,7.17,7.15,7.17,35525.0
2015-12-01 11:55:00,7.17,7.18,7.16,7.18,35250.0,7.17,7.18,7.16,7.18,35250.0
2015-12-01 12:00:00,7.17,7.18,7.17,7.18,32955.0,7.17,7.18,7.17,7.18,32955.0
2015-12-01 12:05:00,7.18,7.19,7.18,7.19,27565.0,7.18,7.19,7.18,7.19,27565.0
2015-12-01 12:10:00,7.19,7.19,7.18,7.18,52845.0,7.19,7.19,7.18,7.18,52845.0
2015-12-01 12:15:00,7.18,7.18,7.17,7.18,29625.0,7.18,7.18,7.17,7.18,29625.0
2015-12-01 12:20:00,7.18,7.19,7.18,7.19,57000.0,7.18,7.19,7.18,7.19,57000.0
2015-12-01 12:25:00,7.19,7.19,7.17,7.17,24000.0,7.19,7.19,7.17,7.17,24000.0
2015-12-01 12:30:00,7.17,7.19,7.17,7.19,35650.0,7.17,7.19,7.17,7.19,35650.0
2015-12-01 12:35:00,7.19,7.2,7.19,7.2,24000.0,7.19,7.2,7.19,7.2,24000.0
2015-12-01 12:40:00,7.2,7.21,7.2,7.2,68365.0,7.2,7.21,7.2,7.2,68365.0
2015-12-01 12:45:00,7.2,7.2,7.2,7.2,26555.0,7.2,7.2,7.2,7.2,26555.0
2015-12-01 12:50:00,7.2,7.21,7.2,7.21,27140.0,7.2,7.21,7.2,7.21,27140.0
2015-12-01 12:55:00,7.21,7.21,7.2,7.2,41415.0,7.21,7.21,7.2,7.2,41415.0
2015-12-01 13:00:00,7.2,7.21,7.2,7.21,17990.0,7.2,7.21,7.2,7.21,17990.0
2015-12-01 13:05:00,7.2,7.21,7.2,7.2,53650.0,7.2,7.21,7.2,7.2,53650.0
2015-12-01 13:10:00,7.2,7.21,7.19,7.2,43505.0,7.2,7.21,7.19,7.2,43505.0
2015-12-01 13:15:00,7.2,7.2,7.19,7.19,50925.0,7.2,7.2,7.19,7.19,50925.0
2015-12-01 13:20:00,7.19,7.2,7.19,7.19,48000.0,7.19,7.2,7.19,7.19,48000.0
2015-12-01 13:25:00,7.19,7.19,7.19,7.19,26755.0,7.19,7.19,7.19,7.19,26755.0
2015-12-01 13:30:00,7.19,7.19,7.18,7.19,53350.0,7.19,7.19,7.18,7.19,53350.0
2015-12-01 13:35:00,7.19,7.19,7.19,7.19,35500.0,7.19,7.19,7.19,7.19,35500.0
2015-12-01 13:40:00,7.19,7.2,7.19,7.2,52065.0,7.19,7.2,7.19,7.2,52065.0
2015-12-01 13:45:00,7.2,7.2,7.19,7.19,71825.0,7.2,7.2,7.19,7.19,71825.0
2015-12-01 13:50:00,7.2,7.2,7.2,7.2,34365.0,7.2,7.2,7.2,7.2,34365.0
2015-12-01 13:55:00,7.2,7.21,7.2,7.21,37820.0,7.2,7.21,7.2,7.21,37820.0
2015-12-01 14:00:00,7.21,7.21,7.21,7.21,72970.0,7.21,7.21,7.21,7.21,72970.0
2015-12-01 14:05:00,7.21,7.22,7.21,7.22,57700.0,7.21,7.22,7.21,7.22,57700.0
2015-12-01 14:10:00,7.22,7.22,7.21,7.21,36005.0,7.22,7.22,7.21,7.21,36005.0
2015-12-01 14:15:00,7.21,7.21,7.2,7.2,85475.0,7.21,7.21,7.2,7.2,85475.0
2015-12-01 14:20:00,7.2,7.21,7.2,7.2,84500.0,7.2,7.21,7.2,7.2,84500.0
2015-12-01 14:25:00,7.2,7.2,7.19,7.19,90275.0,7.2,7.2,7.19,7.19,90275.0
2015-12-01 14:30:00,7.2,7.2,7.19,7.2,78050.0,7.2,7.2,7.19,7.2,78050.0
2015-12-01 14:35:00,7.19,7.2,7.19,7.2,66290.0,7.19,7.2,7.19,7.2,66290.0
2015-12-01 14:40:00,7.2,7.2,7.19,7.2,58130.0,7.2,7.2,7.19,7.2,58130.0
2015-12-01 14:45:00,7.2,7.21,7.2,7.21,63775.0,7.2,7.21,7.2,7.21,63775.0
2015-12-01 14:50:00,7.21,7.21,7.2,7.2,61600.0,7.21,7.21,7.2,7.2,61600.0
2015-12-01 14:55:00,7.2,7.2,7.19,7.19,85165.0,7.2,7.2,7.19,7.19,85165.0
2015-12-01 15:00:00,7.19,7.2,7.19,7.2,80615.0,7.19,7.2,7.19,7.2,80615.0
2015-12-01 15:05:00,7.2,7.21,7.2,7.21,54280.0,7.2,7.21,7.2,7.21,54280.0
2015-12-01 15:10:00,7.2,7.21,7.2,7.2,85750.0,7.2,7.21,7.2,7.2,85750.0
2015-12-01 15:15:00,7.2,7.21,7.2,7.21,103380.0,7.2,7.21,7.2,7.21,103380.0
2015-12-01 15:20:00,7.21,7.21,7.19,7.21,220925.0,7.21,7.21,7.19,7.21,220925.0
2015-12-01 15:25:00,7.21,7.22,7.21,7.21,136550.0,7.21,7.22,7.21,7.21,136550.0
2015-12-01 15:30:00,7.22,7.22,7.21,7.21,103825.0,7.22,7.22,7.21,7.21,103825.0
2015-12-01 15:35:00,7.21,7.21,7.21,7.21,89705.0,7.21,7.21,7.21,7.21,89705.0
2015-12-01 15:40:00,7.21,7.22,7.21,7.22,75500.0,7.21,7.22,7.21,7.22,75500.0
2015-12-01 15:45:00,7.22,7.22,7.2,7.2,289310.0,7.22,7.22,7.2,7.2,289310.0
2015-12-01 15:50:00,7.2,7.21,7.2,7.21,244245.0,7.2,7.21,7.2,7.21,244245.0
2015-12-01 15:55:00,7.21,7.23,7.21,7.22,408605.0,7.21,7.23,7.21,7.22,408605.0
2015-12-02 09:30:00,7.21,7.22,7.17,7.2,78560.0,7.21,7.22,7.17,7.2,78560.0
2015-12-02 09:35:00,7.2,7.24,7.19,7.24,31250.0,7.2,7.24,7.19,7.24,31250.0
2015-12-02 09:40:00,7.23,7.25,7.22,7.24,63815.0,7.23,7.25,7.22,7.24,63815.0
2015-12-02 09:45:00,7.24,7.25,7.23,7.24,22055.0,7.24,7.25,7.23,7.24,22055.0
2015-12-02 09:50:00,7.23,7.24,7.22,7.23,22750.0,7.23,7.24,7.22,7.23,22750.0
2015-12-02 09:55:00,7.23,7.24,7.22,7.23,14910.0,7.23,7.24,7.22,7.23,14910.0
2015-12-02 10:00:00,7.23,7.24,7.22,7.24,52500.0,7.23,7.24,7.22,7.24,52500.0
2015-12-02 10:05:00,7.24,7.24,7.23,7.23,35820.0,7.24,7.24,7.23,7.23,35820.0
2015-12-02 10:10:00,7.23,7.25,7.23,7.25,61000.0,7.23,7.25,7.23,7.25,61000.0
2015-12-02 10:15:00,7.25,7.27,7.24,7.25,58365.0,7.25,7.27,7.24,7.25,58365.0
2015-12-02 10:20:00,7.25,7.26,7.25,7.26,19555.0,7.25,7.26,7.25,7.26,19555.0
2015-12-02 10:25:00,7.25,7.26,7.24,7.25,23500.0,7.25,7.26,7.24,7.25,23500.0
2015-12-02 10:30:00,7.25,7.25,7.23,7.24,33140.0,7.25,7.25,7.23,7.24,33140.0
2015-12-02 10:35:00,7.24,7.26,7.24,7.26,18500.0,7.24,7.26,7.24,7.26,18500.0
2015-12-02 10:40:00,7.25,7.26,7.25,7.26,29085.0,7.25,7.26,7.25,7.26,29085.0
2015-12-02 10:45:00,7.25,7.25,7.24,7.24,60200.0,7.25,7.25,7.24,7.24,60200.0
2015-12-02 10:50:00,7.24,7.25,7.23,7.23,56980.0,7.24,7.25,7.23,7.23,56980.0
2015-12-02 10:55:00,7.24,7.25,7.23,7.24,107200.0,7.24,7.25,7.23,7.24,107200.0
2015-12-02 11:00:00,7.24,7.25,7.22,7.24,53630.0,7.24,7.25,7.22,7.24,53630.0
2015-12-02 11:05:00,7.24,7.25,7.23,7.24,34690.0,7.24,7.25,7.23,7.24,34690.0
2015-12-02 11:10:00,7.24,7.24,7.23,7.24,45965.0,7.24,7.24,7.23,7.24,45965.0
2015-12-02 11:15:00,7.24,7.24,7.23,7.24,32965.0,7.24,7.24,7.23,7.24,32965.0
2015-12-02 11:20:00,7.24,7.25,7.24,7.24,72740.0,7.24,7.25,7.24,7.24,72740.0
2015-12-02 11:25:00,7.25,7.25,7.24,7.24,31005.0,7.25,7.25,7.24,7.24,31005.0
2015-12-02 11:30:00,7.25,7.25,7.23,7.23,30325.0,7.25,7.25,7.23,7.23,30325.0
2015-12-02 11:35:00,7.23,7.23,7.22,7.23,15500.0,7.23,7.23,7.22,7.23,15500.0
2015-12-02 11:40:00,7.23,7.23,7.22,7.22,25465.0,7.23,7.23,7.22,7.22,25465.0
2015-12-02 11:45:00,7.22,7.22,7.22,7.22,21625.0,7.22,7.22,7.22,7.22,21625.0
2015-12-02 11:50:00,7.22,7.22,7.21,7.22,21580.0,7.22,7.22,7.21,7.22,21580.0
2015-12-02 11:55:00,7.22,7.23,7.22,7.23,28105.0,7.22,7.23,7.22,7.23,28105.0
2015-12-02 12:00:00,7.23,7.24,7.23,7.24,19150.0,7.23,7.24,7.23,7.24,19150.0
2015-12-02 12:05:00,7.24,7.24,7.23,7.23,20235.0,7.24,7.24,7.23,7.23,20235.0
2015-12-02 12:10:00,7.24,7.24,7.23,7.24,17625.0,7.24,7.24,7.23,7.24,17625.0
2015-12-02 12:15:00,7.24,7.24,7.23,7.24,13000.0,7.24,7.24,7.23,7.24,13000.0
2015-12-02 12:20:00,7.23,7.23,7.23,7.23,17180.0,7.23,7.23,7.23,7.23,17180.0
2015-12-02 12:25:00,7.23,7.23,7.22,7.23,16700.0,7.23,7.23,7.22,7.23,16700.0
2015-12-02 12:30:00,7.23,7.23,7.23,7.23,5000.0,7.23,7.23,7.23,7.23,5000.0
2015-12-02 12:35:00,7.23,7.23,7.22,7.23,36000.0,7.23,7.23,7.22,7.23,36000.0
2015-12-02 12:40:00,7.23,7.24,7.23,7.23,13150.0,7.23,7.24,7.23,7.23,13150.0
2015-12-02 12:45:00,7.23,7.24,7.23,7.23,21035.0,7.23,7.24,7.23,7.23,21035.0
2015-12-02 12:50:00,7.23,7.23,7.22,7.22,13500.0,7.23,7.23,7.22,7.22,13500.0
2015-12-02 12:55:00,7.22,7.23,7.22,7.22,19850.0,7.22,7.23,7.22,7.22,19850.0
2015-12-02 13:00:00,7.22,7.22,7.22,7.22,76665.0,7.22,7.22,7.22,7.22,76665.0
2015-12-02 13:05:00,7.22,7.23,7.22,7.22,20590.0,7.22,7.23,7.22,7.22,20590.0
2015-12-02 13:10:00,7.22,7.23,7.22,7.23,16165.0,7.22,7.23,7.22,7.23,16165.0
2015-12-02 13:15:00,7.23,7.23,7.22,7.23,17000.0,7.23,7.23,7.22,7.23,17000.0
2015-12-02 13:20:00,7.23,7.23,7.22,7.22,29525.0,7.23,7.23,7.22,7.22,29525.0
2015-12-02 13:25:00,7.22,7.23,7.21,7.21,33665.0,7.22,7.23,7.21,7.21,33665.0
2015-12-02 13:30:00,7.22,7.22,7.21,7.21,35800.0,7.22,7.22,7.21,7.21,35800.0
2015-12-02 13:35:00,7.21,7.22,7.21,7.21,81600.0,7.21,7.22,7.21,7.21,81600.0
2015-12-02 13:40:00,7.21,7.21,7.2,7.21,34585.0,7.21,7.21,7.2,7.21,34585.0
2015-12-02 13:45:00,7.21,7.22,7.2,7.21,34820.0,7.21,7.22,7.2,7.21,34820.0
2015-12-02 13:50:00,7.21,7.22,7.2,7.2,44150.0,7.21,7.22,7.2,7.2,44150.0
2015-12-02 13:55:00,7.2,7.21,7.2,7.21,36555.0,7.2,7.21,7.2,7.21,36555.0
2015-12-02 14:00:00,7.21,7.21,7.19,7.19,83095.0,7.21,7.21,7.19,7.19,83095.0
2015-12-02 14:05:00,7.19,7.19,7.17,7.18,45480.0,7.19,7.19,7.17,7.18,45480.0
2015-12-02 14:10:00,7.18,7.19,7.17,7.19,27150.0,7.18,7.19,7.17,7.19,27150.0
2015-12-02 14:15:00,7.18,7.18,7.17,7.17,40240.0,7.18,7.18,7.17,7.17,40240.0
2015-12-02 14:20:00,7.17,7.18,7.17,7.17,23475.0,7.17,7.18,7.17,7.17,23475.0
2015-12-02 14:25:00,7.17,7.18,7.17,7.18,33235.0,7.17,7.18,7.17,7.18,33235.0
2015-12-02 14:30:00,7.18,7.18,7.17,7.17,39165.0,7.18,7.18,7.17,7.17,39165.0
2015-12-02 14:35:00,7.18,7.18,7.17,7.18,72135.0,7.18,7.18,7.17,7.18,72135.0
2015-12-02 14:40:00,7.18,7.18,7.17,7.18,42360.0,7.18,7.18,7.17,7.18,42360.0
2015-12-02 14:45:00,7.18,7.18,7.16,7.16,44145.0,7.18,7.18,7.16,7.16,44145.0
2015-12-02 14:50:00,7.16,7.17,7.16,7.17,43700.0,7.16,7.17,7.16,7.17,43700.0
2015-12-02 14:55:00,7.17,7.17,7.15,7.15,125730.0,7.17,7.17,7.15,7.15,125730.0
2015-12-02 15:00:00,7.16,7.17,7.15,7.16,55235.0,7.16,7.17,7.15,7.16,55235.0
2015-12-02 15:05:00,7.17,7.18,7.16,7.17,74500.0,7.17,7.18,7.16,7.17,74500.0
2015-12-02 15:10:00,7.17,7.18,7.17,7.18,45750.0,7.17,7.18,7.17,7.18,45750.0
2015-12-02 15:15:00,7.18,7.19,7.18,7.19,43905.0,7.18,7.19,7.18,7.19,43905.0
2015-12-02 15:20:00,7.19,7.2,7.19,7.19,27755.0,7.19,7.2,7.19,7.19,27755.0
2015-12-02 15:25:00,7.2,7.2,7.19,7.19,42890.0,7.2,7.2,7.19,7.19,42890.0
2015-12-02 15:30:00,7.19,7.2,7.19,7.19,83155.0,7.19,7.2,7.19,7.19,83155.0
2015-12-02 15:35:00,7.19,7.19,7.17,7.18,53370.0,7.19,7.19,7.17,7.18,53370.0
2015-12-02 15:40:00,7.18,7.19,7.18,7.18,63025.0,7.18,7.19,7.18,7.18,63025.0
2015-12-02 15:45:00,7.18,7.19,7.17,7.17,113390.0,7.18,7.19,7.17,7.17,113390.0
2015-12-02 15:50:00,7.17,7.18,7.17,7.17,139370.0,7.17,7.18,7.17,7.17,139370.0
2015-12-02 15:55:00,7.17,7.18,7.17,7.18,298520.0,7.17,7.18,7.17,7.18,298520.0
2015-12-03 09:30:00,7.19,7.22,7.16,7.18,106940.0,7.19,7.22,7.16,7.18,106940.0
2015-12-03 09:35:00,7.19,7.21,7.15,7.15,24775.0,7.19,7.21,7.15,7.15,24775.0
2015-12-03 09:40:00,7.15,7.18,7.14,7.17,25140.0,7.15,7.18,7.14,7.17,25140.0
2015-12-03 09:45:00,7.17,7.17,7.15,7.15,45245.0,7.17,7.17,7.15,7.15,45245.0
2015-12-03 09:50:00,7.16,7.16,7.15,7.16,28400.0,7.16,7.16,7.15,7.16,28400.0
2015-12-03 09:55:00,7.16,7.17,7.15,7.17,26245.0,7.16,7.17,7.15,7.17,26245.0
2015-12-03 10:00:00,7.17,7.18,7.15,7.16,18875.0,7.17,7.18,7.15,7.16,18875.0
2015-12-03 10:05:00,7.15,7.15,7.11,7.11,29045.0,7.15,7.15,7.11,7.11,29045.0
2015-12-03 10:10:00,7.11,7.13,7.11,7.13,30165.0,7.11,7.13,7.11,7.13,30165.0
2015-12-03 10:15:00,7.14,7.16,7.13,7.13,38800.0,7.14,7.16,7.13,7.13,38800.0
2015-12-03 10:20:00,7.12,7.13,7.11,7.13,36235.0,7.12,7.13,7.11,7.13,36235.0
2015-12-03 10:25:00,7.13,7.15,7.13,7.13,26675.0,7.13,7.15,7.13,7.13,26675.0
2015-12-03 10:30:00,7.12,7.16,7.12,7.14,36850.0,7.12,7.16,7.12,7.14,36850.0
2015-12-03 10:35:00,7.14,7.14,7.13,7.13,15075.0,7.14,7.14,7.13,7.13,15075.0
2015-12-03 10:40:00,7.13,7.15,7.13,7.15,24500.0,7.13,7.15,7.13,7.15,24500.0
2015-12-03 10:45:00,7.15,7.18,7.15,7.17,25865.0,7.15,7.18,7.15,7.17,25865.0
2015-12-03 10:50:00,7.18,7.19,7.18,7.18,24945.0,7.18,7.19,7.18,7.18,24945.0
2015-12-03 10:55:00,7.17,7.19,7.17,7.18,34420.0,7.17,7.19,7.17,7.18,34420.0
2015-12-03 11:00:00,7.18,7.19,7.17,7.18,21000.0,7.18,7.19,7.17,7.18,21000.0
2015-12-03 11:05:00,7.17,7.18,7.17,7.18,22340.0,7.17,7.18,7.17,7.18,22340.0
2015-12-03 11:10:00,7.18,7.19,7.18,7.19,16000.0,7.18,7.19,7.18,7.19,16000.0
2015-12-03 11:15:00,7.19,7.2,7.18,7.19,37400.0,7.19,7.2,7.18,7.19,37400.0
2015-12-03 11:20:00,7.19,7.19,7.17,7.18,70030.0,7.19,7.19,7.17,7.18,70030.0
2015-12-03 11:25:00,7.18,7.19,7.18,7.18,15290.0,7.18,7.19,7.18,7.18,15290.0
2015-12-03 11:30:00,7.18,7.18,7.17,7.17,20500.0,7.18,7.18,7.17,7.17,20500.0
2015-12-03 11:35:00,7.17,7.17,7.16,7.17,12220.0,7.17,7.17,7.16,7.17,12220.0
2015-12-03 11:40:00,7.16,7.16,7.15,7.16,25145.0,7.16,7.16,7.15,7.16,25145.0
2015-12-03 11:45:00,7.16,7.16,7.15,7.15,12500.0,7.16,7.16,7.15,7.15,12500.0
2015-12-03 11:50:00,7.15,7.16,7.15,7.15,9000.0,7.15,7.16,7.15,7.15,9000.0
2015-12-03 11:55:00,7.15,7.16,7.15,7.16,23500.0,7.15,7.16,7.15,7.16,23500.0
2015-12-03 12:00:00,7.16,7.16,7.15,7.15,16895.0,7.16,7.16,7.15,7.15,16895.0
2015-12-03 12:05:00,7.14,7.14,7.12,7.12,26245.0,7.14,7.14,7.12,7.12,26245.0
2015-12-03 12:10:00,7.12,7.12,7.11,7.12,45955.0,7.12,7.12,7.11,7.12,45955.0
2015-12-03 12:15:00,7.12,7.12,7.11,7.11,14250.0,7.12,7.12,7.11,7.11,14250.0
2015-12-03 12:20:00,7.11,7.11,7.09,7.09,20500.0,7.11,7.11,7.09,7.09,20500.0
2015-12-03 12:25:00,7.1,7.1,7.07,7.08,54305.0,7.1,7.1,7.07,7.08,54305.0
2015-12-03 12:30:00,7.08,7.08,7.07,7.08,27825.0,7.08,7.08,7.07,7.08,27825.0
2015-12-03 12:35:00,7.08,7.09,7.08,7.08,27200.0,7.08,7.09,7.08,7.08,27200.0
2015-12-03 12:40:00,7.08,7.08,7.07,7.07,47270.0,7.08,7.08,7.07,7.07,47270.0
2015-12-03 12:45:00,7.07,7.08,7.06,7.07,40505.0,7.07,7.08,7.06,7.07,40505.0
2015-12-03 12:50:00,7.07,7.08,7.06,7.06,40500.0,7.07,7.08,7.06,7.06,40500.0
2015-12-03 12:55:00,7.06,7.06,7.04,7.05,41475.0,7.06,7.06,7.04,7.05,41475.0
2015-12-03 13:00:00,7.05,7.05,7.03,7.04,72020.0,7.05,7.05,7.03,7.04,72020.0
2015-12-03 13:05:00,7.04,7.05,7.03,7.04,53800.0,7.04,7.05,7.03,7.04,53800.0
2015-12-03 13:10:00,7.04,7.04,7.03,7.04,91050.0,7.04,7.04,7.03,7.04,91050.0
2015-12-03 13:15:00,7.04,7.05,7.04,7.05,56490.0,7.04,7.05,7.04,7.05,56490.0
2015-12-03 13:20:00,7.05,7.05,7.03,7.05,45885.0,7.05,7.05,7.03,7.05,45885.0
2015-12-03 13:25:00,7.04,7.05,7.04,7.05,23500.0,7.04,7.05,7.04,7.05,23500.0
2015-12-03 13:30:00,7.05,7.05,7.03,7.03,31715.0,7.05,7.05,7.03,7.03,31715.0
2015-12-03 13:35:00,7.03,7.03,7.02,7.02,34215.0,7.03,7.03,7.02,7.02,34215.0
2015-12-03 13:40:00,7.02,7.03,7.01,7.02,31880.0,7.02,7.03,7.01,7.02,31880.0
2015-12-03 13:45:00,7.03,7.03,7.0,7.0,75650.0,7.03,7.03,7.0,7.0,75650.0
2015-12-03 13:50:00,7.0,7.0,6.99,7.0,91860.0,7.0,7.0,6.99,7.0,91860.0
2015-12-03 13:55:00,7.0,7.0,6.98,6.98,54580.0,7.0,7.0,6.98,6.98,54580.0
2015-12-03 14:00:00,6.98,6.98,6.96,6.96,92090.0,6.98,6.98,6.96,6.96,92090.0
2015-12-03 14:05:00,6.96,6.96,6.95,6.96,100775.0,6.96,6.96,6.95,6.96,100775.0
2015-12-03 14:10:00,6.96,6.97,6.96,6.97,110425.0,6.96,6.97,6.96,6.97,110425.0
2015-12-03 14:15:00,6.97,6.97,6.95,6.97,162255.0,6.97,6.97,6.95,6.97,162255.0
2015-12-03 14:20:00,6.97,6.97,6.94,6.94,88130.0,6.97,6.97,6.94,6.94,88130.0
2015-12-03 14:25:00,6.94,6.95,6.93,6.95,127290.0,6.94,6.95,6.93,6.95,127290.0
2015-12-03 14:30:00,6.95,6.95,6.93,6.94,131980.0,6.95,6.95,6.93,6.94,131980.0
2015-12-03 14:35:00,6.94,6.95,6.94,6.95,59830.0,6.94,6.95,6.94,6.95,59830.0
2015-12-03 14:40:00,6.95,6.95,6.92,6.93,141460.0,6.95,6.95,6.92,6.93,141460.0
2015-12-03 14:45:00,6.93,6.93,6.92,6.93,141205.0,6.93,6.93,6.92,6.93,141205.0
2015-12-03 14:50:00,6.93,6.94,6.93,6.94,255415.0,6.93,6.94,6.93,6.94,255415.0
2015-12-03 14:55:00,6.94,6.95,6.94,6.95,103920.0,6.94,6.95,6.94,6.95,103920.0
2015-12-03 15:00:00,6.95,6.96,6.94,6.95,142965.0,6.95,6.96,6.94,6.95,142965.0
2015-12-03 15:05:00,6.95,6.96,6.94,6.94,77780.0,6.95,6.96,6.94,6.94,77780.0
2015-12-03 15:10:00,6.94,6.94,6.92,6.92,284780.0,6.94,6.94,6.92,6.92,284780.0
2015-12-03 15:15:00,6.92,6.93,6.92,6.93,75210.0,6.92,6.93,6.92,6.93,75210.0
2015-12-03 15:20:00,6.93,6.93,6.92,6.93,102010.0,6.93,6.93,6.92,6.93,102010.0
2015-12-03 15:25:00,6.93,6.93,6.92,6.92,230185.0,6.93,6.93,6.92,6.92,230185.0
2015-12-03 15:30:00,6.92,6.93,6.91,6.92,143480.0,6.92,6.93,6.91,6.92,143480.0
2015-12-03 15:35:00,6.92,6.94,6.92,6.94,188475.0,6.92,6.94,6.92,6.94,188475.0
2015-12-03 15:40:00,6.94,6.94,6.92,6.92,138550.0,6.94,6.94,6.92,6.92,138550.0
2015-12-03 15:45:00,6.92,6.94,6.92,6.93,165205.0,6.92,6.94,6.92,6.93,165205.0
2015-12-03 15:50:00,6.93,6.94,6.92,6.94,224025.0,6.93,6.94,6.92,6.94,224025.0
2015-12-03 15:55:00,6.94,6.95,6.93,6.94,509835.0,6.94,6.95,6.93,6.94,509835.0
2015-12-04 09:30:00,6.95,7.02,6.94,6.96,122745.0,6.95,7.02,6.94,6.96,122745.0
2015-12-04 09:35:00,6.97,7.01,6.95,7.0,56920.0,6.97,7.01,6.95,7.0,56920.0
2015-12-04 09:40:00,7.0,7.01,6.98,7.0,62815.0,7.0,7.01,6.98,7.0,62815.0
2015-12-04 09:45:00,7.0,7.01,6.98,6.99,137100.0,7.0,7.01,6.98,6.99,137100.0
2015-12-04 09:50:00,6.99,7.01,6.98,7.0,86490.0,6.99,7.01,6.98,7.0,86490.0
2015-12-04 09:55:00,7.0,7.01,6.98,6.98,36650.0,7.0,7.01,6.98,6.98,36650.0
2015-12-04 10:00:00,6.99,7.0,6.97,6.97,43695.0,6.99,7.0,6.97,6.97,43695.0
2015-12-04 10:05:00,6.97,6.97,6.93,6.93,62950.0,6.97,6.97,6.93,6.93,62950.0
2015-12-04 10:10:00,6.94,6.96,6.93,6.96,56245.0,6.94,6.96,6.93,6.96,56245.0
2015-12-04 10:15:00,6.96,6.97,6.94,6.95,97660.0,6.96,6.97,6.94,6.95,97660.0
2015-12-04 10:20:00,6.96,6.99,6.95,6.97,336880.0,6.96,6.99,6.95,6.97,336880.0
2015-12-04 10:25:00,6.97,6.99,6.97,6.97,47940.0,6.97,6.99,6.97,6.97,47940.0
2015-12-04 10:30:00,6.98,6.99,6.97,6.98,90340.0,6.98,6.99,6.97,6.98,90340.0
2015-12-04 10:35:00,6.98,7.0,6.97,7.0,201470.0,6.98,7.0,6.97,7.0,201470.0
2015-12-04 10:40:00,6.99,7.0,6.99,7.0,151935.0,6.99,7.0,6.99,7.0,151935.0
2015-12-04 10:45:00,7.0,7.0,6.99,6.99,108455.0,7.0,7.0,6.99,6.99,108455.0
2015-12-04 10:50:00,7.0,7.01,6.99,7.01,57180.0,7.0,7.01,6.99,7.01,57180.0
2015-12-04 10:55:00,7.01,7.04,7.01,7.04,114045.0,7.01,7.04,7.01,7.04,114045.0
2015-12-04 11:00:00,7.04,7.05,7.03,7.03,63655.0,7.04,7.05,7.03,7.03,63655.0
2015-12-04 11:05:00,7.03,7.04,7.03,7.03,28385.0,7.03,7.04,7.03,7.03,28385.0
2015-12-04 11:10:00,7.03,7.05,7.03,7.04,45410.0,7.03,7.05,7.03,7.04,45410.0
2015-12-04 11:15:00,7.04,7.05,7.04,7.04,47065.0,7.04,7.05,7.04,7.04,47065.0
2015-12-04 11:20:00,7.04,7.05,7.03,7.04,41500.0,7.04,7.05,7.03,7.04,41500.0
2015-12-04 11:25:00,7.05,7.05,7.03,7.03,44270.0,7.05,7.05,7.03,7.03,44270.0
2015-12-04 11:30:00,7.03,7.04,7.03,7.04,37865.0,7.03,7.04,7.03,7.04,37865.0
2015-12-04 11:35:00,7.04,7.04,7.03,7.03,26750.0,7.04,7.04,7.03,7.03,26750.0
2015-12-04 11:40:00,7.03,7.03,7.0,7.01,19890.0,7.03,7.03,7.0,7.01,19890.0
2015-12-04 11:45:00,7.01,7.01,7.0,7.0,31585.0,7.01,7.01,7.0,7.0,31585.0
2015-12-04 11:50:00,7.0,7.01,6.99,7.0,54750.0,7.0,7.01,6.99,7.0,54750.0
2015-12-04 11:55:00,6.99,7.02,6.99,7.01,48345.0,6.99,7.02,6.99,7.01,48345.0
2015-12-04 12:00:00,7.01,7.01,7.0,7.01,25140.0,7.01,7.01,7.0,7.01,25140.0
2015-12-04 12:05:00,7.01,7.02,7.01,7.01,22875.0,7.01,7.02,7.01,7.01,22875.0
2015-12-04 12:10:00,7.01,7.02,7.01,7.02,29500.0,7.01,7.02,7.01,7.02,29500.0
2015-12-04 12:15:00,7.02,7.02,7.0,7.0,37990.0,7.02,7.02,7.0,7.0,37990.0
2015-12-04 12:20:00,7.0,7.01,7.0,7.01,22625.0,7.0,7.01,7.0,7.01,22625.0
2015-12-04 12:25:00,7.02,7.02,7.0,7.0,21030.0,7.02,7.02,7.0,7.0,21030.0
2015-12-04 12:30:00,7.01,7.02,7.0,7.02,30500.0,7.01,7.02,7.0,7.02,30500.0
2015-12-04 12:35:00,7.02,7.03,7.02,7.02,18060.0,7.02,7.03,7.02,7.02,18060.0
2015-12-04 12:40:00,7.03,7.03,7.03,7.03,24975.0,7.03,7.03,7.03,7.03,24975.0
2015-12-04 12:45:00,7.03,7.04,7.03,7.04,26500.0,7.03,7.04,7.03,7.04,26500.0
2015-12-04 12:50:00,7.04,7.05,7.02,7.03,195310.0,7.04,7.05,7.02,7.03,195310.0
2015-12-04 12:55:00,7.03,7.05,7.03,7.05,57625.0,7.03,7.05,7.03,7.05,57625.0
2015-12-04 13:00:00,7.05,7.06,7.05,7.06,20125.0,7.05,7.06,7.05,7.06,20125.0
2015-12-04 13:05:00,7.06,7.06,7.05,7.06,28250.0,7.06,7.06,7.05,7.06,28250.0
2015-12-04 13:10:00,7.06,7.07,7.05,7.05,45045.0,7.06,7.07,7.05,7.05,45045.0
2015-12-04 13:15:00,7.06,7.06,7.04,7.04,26285.0,7.06,7.06,7.04,7.04,26285.0
2015-12-04 13:20:00,7.04,7.05,7.03,7.04,36215.0,7.04,7.05,7.03,7.04,36215.0
2015-12-04 13:25:00,7.04,7.04,7.03,7.03,18500.0,7.04,7.04,7.03,7.03,18500.0
2015-12-04 13:30:00,7.03,7.04,7.03,7.03,63750.0,7.03,7.04,7.03,7.03,63750.0
2015-12-04 13:35:00,7.03,7.03,7.02,7.02,22550.0,7.03,7.03,7.02,7.02,22550.0
2015-12-04 13:40:00,7.03,7.03,7.01,7.02,51740.0,7.03,7.03,7.01,7.02,51740.0
2015-12-04 13:45:00,7.02,7.02,7.01,7.02,32530.0,7.02,7.02,7.01,7.02,32530.0
2015-12-04 13:50:00,7.02,7.03,7.02,7.03,44140.0,7.02,7.03,7.02,7.03,44140.0
2015-12-04 13:55:00,7.03,7.03,7.03,7.03,19000.0,7.03,7.03,7.03,7.03,19000.0
2015-12-04 14:00:00,7.03,7.03,7.02,7.03,76930.0,7.03,7.03,7.02,7.03,76930.0
2015-12-04 14:05:00,7.03,7.04,7.03,7.03,46055.0,7.03,7.04,7.03,7.03,46055.0
2015-12-04 14:10:00,7.03,7.04,7.02,7.03,45075.0,7.03,7.04,7.02,7.03,45075.0
2015-12-04 14:15:00,7.03,7.03,7.02,7.02,30850.0,7.03,7.03,7.02,7.02,30850.0
2015-12-04 14:20:00,7.02,7.03,7.02,7.03,38135.0,7.02,7.03,7.02,7.03,38135.0
2015-12-04 14:25:00,7.03,7.04,7.02,7.04,36680.0,7.03,7.04,7.02,7.04,36680.0
2015-12-04 14:30:00,7.04,7.04,7.04,7.04,17050.0,7.04,7.04,7.04,7.04,17050.0
2015-12-04 14:35:00,7.03,7.05,7.03,7.05,39000.0,7.03,7.05,7.03,7.05,39000.0
2015-12-04 14:40:00,7.05,7.05,7.04,7.05,37580.0,7.05,7.05,7.04,7.05,37580.0
2015-12-04 14:45:00,7.06,7.06,7.05,7.06,55610.0,7.06,7.06,7.05,7.06,55610.0
2015-12-04 14:50:00,7.06,7.06,7.06,7.06,35735.0,7.06,7.06,7.06,7.06,35735.0
2015-12-04 14:55:00,7.06,7.06,7.06,7.06,51430.0,7.06,7.06,7.06,7.06,51430.0
2015-12-04 15:00:00,7.06,7.06,7.05,7.05,50275.0,7.06,7.06,7.05,7.05,50275.0
2015-12-04 15:05:00,7.05,7.06,7.05,7.06,41805.0,7.05,7.06,7.05,7.06,41805.0
2015-12-04 15:10:00,7.06,7.06,7.05,7.06,36040.0,7.06,7.06,7.05,7.06,36040.0
2015-12-04 15:15:00,7.06,7.06,7.05,7.06,61425.0,7.06,7.06,7.05,7.06,61425.0
2015-12-04 15:20:00,7.06,7.06,7.05,7.05,62345.0,7.06,7.06,7.05,7.05,62345.0
2015-12-04 15:25:00,7.05,7.05,7.04,7.04,155180.0,7.05,7.05,7.04,7.04,155180.0
2015-12-04 15:30:00,7.05,7.05,7.03,7.03,121880.0,7.05,7.05,7.03,7.03,121880.0
2015-12-04 15:35:00,7.03,7.05,7.03,7.04,168415.0,7.03,7.05,7.03,7.04,168415.0
2015-12-04 15:40:00,7.04,7.04,7.04,7.04,142135.0,7.04,7.04,7.04,7.04,142135.0
2015-12-04 15:45:00,7.04,7.04,7.04,7.04,115445.0,7.04,7.04,7.04,7.04,115445.0
2015-12-04 15:50:00,7.04,7.05,7.04,7.04,223215.0,7.04,7.05,7.04,7.04,223215.0
2015-12-04 15:55:00,7.04,7.05,7.04,7.04,281115.0,7.04,7.05,7.04,7.04,281115.0
2015-12-07 09:30:00,7.05,7.05,7.01,7.02,67895.0,7.05,7.05,7.01,7.02,67895.0
2015-12-07 09:35:00,7.02,7.03,7.0,7.02,28590.0,7.02,7.03,7.0,7.02,28590.0
2015-12-07 09:40:00,7.01,7.01,6.97,6.99,40500.0,7.01,7.01,6.97,6.99,40500.0
2015-12-07 09:45:00,6.99,6.99,6.95,6.95,33625.0,6.99,6.99,6.95,6.95,33625.0
2015-12-07 09:50:00,6.95,6.96,6.94,6.94,18100.0,6.95,6.96,6.94,6.94,18100.0
2015-12-07 09:55:00,6.93,6.94,6.91,6.93,35385.0,6.93,6.94,6.91,6.93,35385.0
2015-12-07 10:00:00,6.93,6.94,6.91,6.93,52930.0,6.93,6.94,6.91,6.93,52930.0
2015-12-07 10:05:00,6.93,6.93,6.9,6.91,38210.0,6.93,6.93,6.9,6.91,38210.0
2015-12-07 10:10:00,6.91,6.92,6.91,6.91,57750.0,6.91,6.92,6.91,6.91,57750.0
2015-12-07 10:15:00,6.91,6.93,6.91,6.92,57640.0,6.91,6.93,6.91,6.92,57640.0
2015-12-07 10:20:00,6.92,6.93,6.9,6.91,105995.0,6.92,6.93,6.9,6.91,105995.0
2015-12-07 10:25:00,6.91,6.91,6.89,6.91,54840.0,6.91,6.91,6.89,6.91,54840.0
2015-12-07 10:30:00,6.91,6.91,6.89,6.9,46750.0,6.91,6.91,6.89,6.9,46750.0
2015-12-07 10:35:00,6.9,6.92,6.9,6.92,102795.0,6.9,6.92,6.9,6.92,102795.0
2015-12-07 10:40:00,6.92,6.92,6.9,6.91,31775.0,6.92,6.92,6.9,6.91,31775.0
2015-12-07 10:45:00,6.92,6.92,6.9,6.9,23320.0,6.92,6.92,6.9,6.9,23320.0
2015-12-07 10:50:00,6.9,6.91,6.9,6.91,122630.0,6.9,6.91,6.9,6.91,122630.0
2015-12-07 10:55:00,6.91,6.91,6.89,6.89,50415.0,6.91,6.91,6.89,6.89,50415.0
2015-12-07 11:00:00,6.9,6.9,6.88,6.88,75110.0,6.9,6.9,6.88,6.88,75110.0
2015-12-07 11:05:00,6.88,6.9,6.88,6.9,18895.0,6.88,6.9,6.88,6.9,18895.0
2015-12-07 11:10:00,6.9,6.9,6.89,6.9,27825.0,6.9,6.9,6.89,6.9,27825.0
2015-12-07 11:15:00,6.9,6.9,6.88,6.89,22590.0,6.9,6.9,6.88,6.89,22590.0
2015-12-07 11:20:00,6.89,6.9,6.89,6.9,311560.0,6.89,6.9,6.89,6.9,311560.0
2015-12-07 11:25:00,6.9,6.9,6.89,6.89,35785.0,6.9,6.9,6.89,6.89,35785.0
2015-12-07 11:30:00,6.89,6.91,6.89,6.91,63865.0,6.89,6.91,6.89,6.91,63865.0
2015-12-07 11:35:00,6.91,6.91,6.89,6.9,28345.0,6.91,6.91,6.89,6.9,28345.0
2015-12-07 11:40:00,6.9,6.92,6.9,6.92,31870.0,6.9,6.92,6.9,6.92,31870.0
2015-12-07 11:45:00,6.91,6.91,6.9,6.91,37475.0,6.91,6.91,6.9,6.91,37475.0
2015-12-07 11:50:00,6.91,6.92,6.91,6.92,36070.0,6.91,6.92,6.91,6.92,36070.0
2015-12-07 11:55:00,6.92,6.93,6.92,6.93,26250.0,6.92,6.93,6.92,6.93,26250.0
2015-12-07 12:00:00,6.93,6.93,6.92,6.93,29745.0,6.93,6.93,6.92,6.93,29745.0
2015-12-07 12:05:00,6.93,6.93,6.91,6.92,25750.0,6.93,6.93,6.91,6.92,25750.0
2015-12-07 12:10:00,6.92,6.92,6.91,6.92,22380.0,6.92,6.92,6.91,6.92,22380.0
2015-12-07 12:15:00,6.92,6.93,6.92,6.92,19500.0,6.92,6.93,6.92,6.92,19500.0
2015-12-07 12:20:00,6.93,6.93,6.91,6.92,33625.0,6.93,6.93,6.91,6.92,33625.0
2015-12-07 12:25:00,6.92,6.93,6.92,6.93,20300.0,6.92,6.93,6.92,6.93,20300.0
2015-12-07 12:30:00,6.93,6.93,6.92,6.92,29090.0,6.93,6.93,6.92,6.92,29090.0
2015-12-07 12:35:00,6.92,6.92,6.91,6.91,24250.0,6.92,6.92,6.91,6.91,24250.0
2015-12-07 12:40:00,6.91,6.91,6.89,6.89,29000.0,6.91,6.91,6.89,6.89,29000.0
2015-12-07 12:45:00,6.89,6.89,6.88,6.89,35500.0,6.89,6.89,6.88,6.89,35500.0
2015-12-07 12:50:00,6.89,6.91,6.89,6.89,76065.0,6.89,6.91,6.89,6.89,76065.0
2015-12-07 12:55:00,6.89,6.89,6.88,6.89,24985.0,6.89,6.89,6.88,6.89,24985.0
2015-12-07 13:00:00,6.89,6.89,6.88,6.88,17935.0,6.89,6.89,6.88,6.88,17935.0
2015-12-07 13:05:00,6.88,6.92,6.87,6.91,42445.0,6.88,6.92,6.87,6.91,42445.0
2015-12-07 13:10:00,6.91,6.92,6.89,6.89,21325.0,6.91,6.92,6.89,6.89,21325.0
2015-12-07 13:15:00,6.89,6.9,6.89,6.9,31080.0,6.89,6.9,6.89,6.9,31080.0
2015-12-07 13:20:00,6.9,6.9,6.89,6.89,39170.0,6.9,6.9,6.89,6.89,39170.0
2015-12-07 13:25:00,6.89,6.9,6.88,6.89,83955.0,6.89,6.9,6.88,6.89,83955.0
2015-12-07 13:30:00,6.9,6.9,6.88,6.88,55115.0,6.9,6.9,6.88,6.88,55115.0
2015-12-07 13:35:00,6.89,6.9,6.88,6.89,38120.0,6.89,6.9,6.88,6.89,38120.0
2015-12-07 13:40:00,6.89,6.89,6.87,6.88,52225.0,6.89,6.89,6.87,6.88,52225.0
2015-12-07 13:45:00,6.88,6.89,6.88,6.89,47225.0,6.88,6.89,6.88,6.89,47225.0
2015-12-07 13:50:00,6.89,6.9,6.89,6.89,32770.0,6.89,6.9,6.89,6.89,32770.0
2015-12-07 13:55:00,6.88,6.9,6.88,6.9,47810.0,6.88,6.9,6.88,6.9,47810.0
2015-12-07 14:00:00,6.9,6.91,6.9,6.91,60890.0,6.9,6.91,6.9,6.91,60890.0
2015-12-07 14:05:00,6.91,6.91,6.9,6.91,131115.0,6.91,6.91,6.9,6.91,131115.0
2015-12-07 14:10:00,6.91,6.91,6.89,6.89,42510.0,6.91,6.91,6.89,6.89,42510.0
2015-12-07 14:15:00,6.9,6.91,6.89,6.89,103985.0,6.9,6.91,6.89,6.89,103985.0
2015-12-07 14:20:00,6.89,6.9,6.88,6.88,45165.0,6.89,6.9,6.88,6.88,45165.0
2015-12-07 14:25:00,6.88,6.9,6.88,6.9,43275.0,6.88,6.9,6.88,6.9,43275.0
2015-12-07 14:30:00,6.9,6.9,6.89,6.89,36345.0,6.9,6.9,6.89,6.89,36345.0
2015-12-07 14:35:00,6.89,6.9,6.89,6.9,43595.0,6.89,6.9,6.89,6.9,43595.0
2015-12-07 14:40:00,6.9,6.9,6.88,6.88,61240.0,6.9,6.9,6.88,6.88,61240.0
2015-12-07 14:45:00,6.88,6.89,6.88,6.89,43540.0,6.88,6.89,6.88,6.89,43540.0
2015-12-07 14:50:00,6.89,6.91,6.89,6.9,68235.0,6.89,6.91,6.89,6.9,68235.0
2015-12-07 14:55:00,6.9,6.9,6.89,6.89,23045.0,6.9,6.9,6.89,6.89,23045.0
2015-12-07 15:00:00,6.89,6.9,6.89,6.9,78030.0,6.89,6.9,6.89,6.9,78030.0
2015-12-07 15:05:00,6.9,6.91,6.89,6.9,65790.0,6.9,6.91,6.89,6.9,65790.0
2015-12-07 15:10:00,6.9,6.9,6.89,6.9,63100.0,6.9,6.9,6.89,6.9,63100.0
2015-12-07 15:15:00,6.9,6.9,6.89,6.9,64545.0,6.9,6.9,6.89,6.9,64545.0
2015-12-07 15:20:00,6.9,6.9,6.89,6.9,123125.0,6.9,6.9,6.89,6.9,123125.0
2015-12-07 15:25:00,6.9,6.9,6.89,6.89,97485.0,6.9,6.9,6.89,6.89,97485.0
2015-12-07 15:30:00,6.89,6.9,6.88,6.88,167400.0,6.89,6.9,6.88,6.88,167400.0
2015-12-07 15:35:00,6.89,6.89,6.88,6.89,174980.0,6.89,6.89,6.88,6.89,174980.0
2015-12-07 15:40:00,6.89,6.89,6.88,6.88,224780.0,6.89,6.89,6.88,6.88,224780.0
2015-12-07 15:45:00,6.88,6.9,6.88,6.9,157480.0,6.88,6.9,6.88,6.9,157480.0
2015-12-07 15:50:00,6.9,6.9,6.89,6.9,262650.0,6.9,6.9,6.89,6.9,262650.0
2015-12-07 15:55:00,6.9,6.9,6.89,6.9,462495.0,6.9,6.9,6.89,6.9,462495.0
2015-12-08 09:30:00,6.81,6.87,6.76,6.76,156905.0,6.81,6.87,6.76,6.76,156905.0
2015-12-08 09:35:00,6.77,6.83,6.77,6.81,79815.0,6.77,6.83,6.77,6.81,79815.0
2015-12-08 09:40:00,6.82,6.85,6.78,6.85,49500.0,6.82,6.85,6.78,6.85,49500.0
2015-12-08 09:45:00,6.85,6.86,6.83,6.85,39260.0,6.85,6.86,6.83,6.85,39260.0
2015-12-08 09:50:00,6.85,6.86,6.83,6.86,32840.0,6.85,6.86,6.83,6.86,32840.0
2015-12-08 09:55:00,6.86,6.86,6.83,6.83,18955.0,6.86,6.86,6.83,6.83,18955.0
2015-12-08 10:00:00,6.83,6.85,6.83,6.85,137480.0,6.83,6.85,6.83,6.85,137480.0
2015-12-08 10:05:00,6.85,6.86,6.84,6.85,133735.0,6.85,6.86,6.84,6.85,133735.0
2015-12-08 10:10:00,6.85,6.86,6.84,6.85,62265.0,6.85,6.86,6.84,6.85,62265.0
2015-12-08 10:15:00,6.85,6.85,6.83,6.83,27570.0,6.85,6.85,6.83,6.83,27570.0
2015-12-08 10:20:00,6.83,6.83,6.81,6.83,37800.0,6.83,6.83,6.81,6.83,37800.0
2015-12-08 10:25:00,6.83,6.84,6.82,6.83,67415.0,6.83,6.84,6.82,6.83,67415.0
2015-12-08 10:30:00,6.83,6.86,6.82,6.85,111970.0,6.83,6.86,6.82,6.85,111970.0
2015-12-08 10:35:00,6.85,6.86,6.85,6.85,26490.0,6.85,6.86,6.85,6.85,26490.0
2015-12-08 10:40:00,6.86,6.87,6.85,6.85,161125.0,6.86,6.87,6.85,6.85,161125.0
2015-12-08 10:45:00,6.85,6.87,6.85,6.87,107715.0,6.85,6.87,6.85,6.87,107715.0
2015-12-08 10:50:00,6.86,6.87,6.85,6.85,58095.0,6.86,6.87,6.85,6.85,58095.0
2015-12-08 10:55:00,6.85,6.86,6.85,6.86,50250.0,6.85,6.86,6.85,6.86,50250.0
2015-12-08 11:00:00,6.87,6.87,6.86,6.87,156120.0,6.87,6.87,6.86,6.87,156120.0
2015-12-08 11:05:00,6.87,6.87,6.86,6.86,219240.0,6.87,6.87,6.86,6.86,219240.0
2015-12-08 11:10:00,6.86,6.86,6.84,6.84,102485.0,6.86,6.86,6.84,6.84,102485.0
2015-12-08 11:15:00,6.84,6.87,6.83,6.87,121730.0,6.84,6.87,6.83,6.87,121730.0
2015-12-08 11:20:00,6.86,6.88,6.85,6.85,70020.0,6.86,6.88,6.85,6.85,70020.0
2015-12-08 11:25:00,6.85,6.87,6.85,6.86,96785.0,6.85,6.87,6.85,6.86,96785.0
2015-12-08 11:30:00,6.86,6.86,6.85,6.85,33035.0,6.86,6.86,6.85,6.85,33035.0
2015-12-08 11:35:00,6.85,6.85,6.84,6.84,39425.0,6.85,6.85,6.84,6.84,39425.0
2015-12-08 11:40:00,6.84,6.86,6.84,6.86,52015.0,6.84,6.86,6.84,6.86,52015.0
2015-12-08 11:45:00,6.86,6.87,6.85,6.87,54665.0,6.86,6.87,6.85,6.87,54665.0
2015-12-08 11:50:00,6.86,6.87,6.86,6.87,31760.0,6.86,6.87,6.86,6.87,31760.0
2015-12-08 11:55:00,6.88,6.89,6.87,6.89,36095.0,6.88,6.89,6.87,6.89,36095.0
2015-12-08 12:00:00,6.89,6.89,6.87,6.87,65145.0,6.89,6.89,6.87,6.87,65145.0
2015-12-08 12:05:00,6.86,6.88,6.86,6.88,32620.0,6.86,6.88,6.86,6.88,32620.0
2015-12-08 12:10:00,6.87,6.88,6.86,6.86,34670.0,6.87,6.88,6.86,6.86,34670.0
2015-12-08 12:15:00,6.86,6.87,6.86,6.86,39710.0,6.86,6.87,6.86,6.86,39710.0
2015-12-08 12:20:00,6.86,6.88,6.86,6.88,26990.0,6.86,6.88,6.86,6.88,26990.0
2015-12-08 12:25:00,6.88,6.89,6.88,6.89,50360.0,6.88,6.89,6.88,6.89,50360.0
2015-12-08 12:30:00,6.89,6.89,6.87,6.88,32625.0,6.89,6.89,6.87,6.88,32625.0
2015-12-08 12:35:00,6.88,6.89,6.88,6.89,39305.0,6.88,6.89,6.88,6.89,39305.0
2015-12-08 12:40:00,6.89,6.89,6.88,6.89,33965.0,6.89,6.89,6.88,6.89,33965.0
2015-12-08 12:45:00,6.89,6.9,6.88,6.9,45970.0,6.89,6.9,6.88,6.9,45970.0
2015-12-08 12:50:00,6.9,6.91,6.89,6.91,63240.0,6.9,6.91,6.89,6.91,63240.0
2015-12-08 12:55:00,6.91,6.93,6.91,6.93,44040.0,6.91,6.93,6.91,6.93,44040.0
2015-12-08 13:00:00,6.93,6.94,6.92,6.93,35025.0,6.93,6.94,6.92,6.93,35025.0
2015-12-08 13:05:00,6.93,6.93,6.92,6.92,36045.0,6.93,6.93,6.92,6.92,36045.0
2015-12-08 13:10:00,6.92,6.93,6.91,6.92,45430.0,6.92,6.93,6.91,6.92,45430.0
2015-12-08 13:15:00,6.93,6.93,6.92,6.92,67615.0,6.93,6.93,6.92,6.92,67615.0
2015-12-08 13:20:00,6.92,6.92,6.91,6.91,63970.0,6.92,6.92,6.91,6.91,63970.0
2015-12-08 13:25:00,6.91,6.93,6.91,6.92,60350.0,6.91,6.93,6.91,6.92,60350.0
2015-12-08 13:30:00,6.92,6.95,6.92,6.95,46685.0,6.92,6.95,6.92,6.95,46685.0
2015-12-08 13:35:00,6.94,6.95,6.94,6.95,27570.0,6.94,6.95,6.94,6.95,27570.0
2015-12-08 13:40:00,6.94,6.94,6.93,6.94,25645.0,6.94,6.94,6.93,6.94,25645.0
2015-12-08 13:45:00,6.93,6.94,6.93,6.94,34215.0,6.93,6.94,6.93,6.94,34215.0
2015-12-08 13:50:00,6.94,6.95,6.93,6.95,64010.0,6.94,6.95,6.93,6.95,64010.0
2015-12-08 13:55:00,6.95,6.96,6.94,6.96,25625.0,6.95,6.96,6.94,6.96,25625.0
2015-12-08 14:00:00,6.96,6.97,6.95,6.97,38990.0,6.96,6.97,6.95,6.97,38990.0
2015-12-08 14:05:00,6.97,6.98,6.97,6.97,27440.0,6.97,6.98,6.97,6.97,27440.0
2015-12-08 14:10:00,6.97,6.98,6.97,6.98,17475.0,6.97,6.98,6.97,6.98,17475.0
2015-12-08 14:15:00,6.97,6.97,6.96,6.96,44275.0,6.97,6.97,6.96,6.96,44275.0
2015-12-08 14:20:00,6.96,6.97,6.95,6.95,33405.0,6.96,6.97,6.95,6.95,33405.0
2015-12-08 14:25:00,6.95,6.96,6.95,6.96,38835.0,6.95,6.96,6.95,6.96,38835.0
2015-12-08 14:30:00,6.96,6.96,6.95,6.95,38675.0,6.96,6.96,6.95,6.95,38675.0
2015-12-08 14:35:00,6.95,6.96,6.94,6.95,46675.0,6.95,6.96,6.94,6.95,46675.0
2015-12-08 14:40:00,6.95,6.95,6.93,6.94,39175.0,6.95,6.95,6.93,6.94,39175.0
2015-12-08 14:45:00,6.94,6.96,6.94,6.96,53190.0,6.94,6.96,6.94,6.96,53190.0
2015-12-08 14:50:00,6.96,6.97,6.96,6.97,50210.0,6.96,6.97,6.96,6.97,50210.0
2015-12-08 14:55:00,6.97,6.97,6.95,6.96,50875.0,6.97,6.97,6.95,6.96,50875.0
2015-12-08 15:00:00,6.96,6.96,6.94,6.94,113390.0,6.96,6.96,6.94,6.94,113390.0
2015-12-08 15:05:00,6.94,6.94,6.93,6.94,62675.0,6.94,6.94,6.93,6.94,62675.0
2015-12-08 15:10:00,6.94,6.94,6.93,6.93,57295.0,6.94,6.94,6.93,6.93,57295.0
2015-12-08 15:15:00,6.93,6.94,6.92,6.92,91710.0,6.93,6.94,6.92,6.92,91710.0
2015-12-08 15:20:00,6.92,6.93,6.91,6.92,87080.0,6.92,6.93,6.91,6.92,87080.0
2015-12-08 15:25:00,6.92,6.92,6.91,6.91,85060.0,6.92,6.92,6.91,6.91,85060.0
2015-12-08 15:30:00,6.91,6.92,6.91,6.92,101495.0,6.91,6.92,6.91,6.92,101495.0
2015-12-08 15:35:00,6.92,6.92,6.91,6.91,114725.0,6.92,6.92,6.91,6.91,114725.0
2015-12-08 15:40:00,6.91,6.91,6.9,6.91,138130.0,6.91,6.91,6.9,6.91,138130.0
2015-12-08 15:45:00,6.91,6.92,6.91,6.92,181725.0,6.91,6.92,6.91,6.92,181725.0
2015-12-08 15:50:00,6.92,6.92,6.9,6.91,337270.0,6.92,6.92,6.9,6.91,337270.0
2015-12-08 15:55:00,6.91,6.91,6.9,6.91,537110.0,6.91,6.91,6.9,6.91,537110.0
2015-12-09 09:30:00,6.9,6.96,6.88,6.91,227390.0,6.9,6.96,6.88,6.91,227390.0
2015-12-09 09:35:00,6.91,6.93,6.88,6.93,152645.0,6.91,6.93,6.88,6.93,152645.0
2015-12-09 09:40:00,6.93,6.94,6.89,6.9,102885.0,6.93,6.94,6.89,6.9,102885.0
2015-12-09 09:45:00,6.9,6.92,6.89,6.9,56200.0,6.9,6.92,6.89,6.9,56200.0
2015-12-09 09:50:00,6.9,6.9,6.87,6.87,65470.0,6.9,6.9,6.87,6.87,65470.0
2015-12-09 09:55:00,6.87,6.87,6.85,6.86,49000.0,6.87,6.87,6.85,6.86,49000.0
2015-12-09 10:00:00,6.86,6.91,6.86,6.87,225420.0,6.86,6.91,6.86,6.87,225420.0
2015-12-09 10:05:00,6.88,6.89,6.87,6.88,138230.0,6.88,6.89,6.87,6.88,138230.0
2015-12-09 10:10:00,6.88,6.88,6.86,6.86,244160.0,6.88,6.88,6.86,6.86,244160.0
2015-12-09 10:15:00,6.86,6.87,6.84,6.85,70695.0,6.86,6.87,6.84,6.85,70695.0
2015-12-09 10:20:00,6.85,6.86,6.84,6.85,83825.0,6.85,6.86,6.84,6.85,83825.0
2015-12-09 10:25:00,6.85,6.85,6.83,6.83,78935.0,6.85,6.85,6.83,6.83,78935.0
2015-12-09 10:30:00,6.83,6.85,6.83,6.83,224150.0,6.83,6.85,6.83,6.83,224150.0
2015-12-09 10:35:00,6.83,6.84,6.83,6.83,97960.0,6.83,6.84,6.83,6.83,97960.0
2015-12-09 10:40:00,6.84,6.84,6.82,6.83,139995.0,6.84,6.84,6.82,6.83,139995.0
2015-12-09 10:45:00,6.83,6.83,6.81,6.82,103900.0,6.83,6.83,6.81,6.82,103900.0
2015-12-09 10:50:00,6.82,6.83,6.8,6.81,68160.0,6.82,6.83,6.8,6.81,68160.0
2015-12-09 10:55:00,6.81,6.81,6.79,6.8,165715.0,6.81,6.81,6.79,6.8,165715.0
2015-12-09 11:00:00,6.8,6.82,6.79,6.81,89545.0,6.8,6.82,6.79,6.81,89545.0
2015-12-09 11:05:00,6.82,6.83,6.81,6.81,75615.0,6.82,6.83,6.81,6.81,75615.0
2015-12-09 11:10:00,6.81,6.82,6.79,6.8,88305.0,6.81,6.82,6.79,6.8,88305.0
2015-12-09 11:15:00,6.79,6.8,6.77,6.78,64700.0,6.79,6.8,6.77,6.78,64700.0
2015-12-09 11:20:00,6.78,6.79,6.77,6.77,86740.0,6.78,6.79,6.77,6.77,86740.0
2015-12-09 11:25:00,6.77,6.77,6.76,6.76,66880.0,6.77,6.77,6.76,6.76,66880.0
2015-12-09 11:30:00,6.76,6.77,6.75,6.76,127745.0,6.76,6.77,6.75,6.76,127745.0
2015-12-09 11:35:00,6.76,6.77,6.76,6.76,38360.0,6.76,6.77,6.76,6.76,38360.0
2015-12-09 11:40:00,6.76,6.77,6.74,6.75,75020.0,6.76,6.77,6.74,6.75,75020.0
2015-12-09 11:45:00,6.75,6.75,6.72,6.72,51780.0,6.75,6.75,6.72,6.72,51780.0
2015-12-09 11:50:00,6.73,6.75,6.73,6.74,67975.0,6.73,6.75,6.73,6.74,67975.0
2015-12-09 11:55:00,6.74,6.74,6.73,6.74,67540.0,6.74,6.74,6.73,6.74,67540.0
2015-12-09 12:00:00,6.74,6.75,6.73,6.73,68005.0,6.74,6.75,6.73,6.73,68005.0
2015-12-09 12:05:00,6.73,6.74,6.73,6.74,60415.0,6.73,6.74,6.73,6.74,60415.0
2015-12-09 12:10:00,6.74,6.74,6.72,6.72,143530.0,6.74,6.74,6.72,6.72,143530.0
2015-12-09 12:15:00,6.72,6.73,6.72,6.72,28745.0,6.72,6.73,6.72,6.72,28745.0
2015-12-09 12:20:00,6.72,6.72,6.71,6.71,68210.0,6.72,6.72,6.71,6.71,68210.0
2015-12-09 12:25:00,6.71,6.71,6.69,6.69,40775.0,6.71,6.71,6.69,6.69,40775.0
2015-12-09 12:30:00,6.69,6.69,6.67,6.68,106045.0,6.69,6.69,6.67,6.68,106045.0
2015-12-09 12:35:00,6.68,6.68,6.66,6.66,115895.0,6.68,6.68,6.66,6.66,115895.0
2015-12-09 12:40:00,6.66,6.66,6.64,6.65,129980.0,6.66,6.66,6.64,6.65,129980.0
2015-12-09 12:45:00,6.65,6.67,6.65,6.66,77405.0,6.65,6.67,6.65,6.66,77405.0
2015-12-09 12:50:00,6.66,6.67,6.65,6.66,140940.0,6.66,6.67,6.65,6.66,140940.0
2015-12-09 12:55:00,6.65,6.66,6.63,6.63,96440.0,6.65,6.66,6.63,6.63,96440.0
2015-12-09 13:00:00,6.63,6.67,6.63,6.66,209150.0,6.63,6.67,6.63,6.66,209150.0
2015-12-09 13:05:00,6.66,6.66,6.63,6.64,129280.0,6.66,6.66,6.63,6.64,129280.0
2015-12-09 13:10:00,6.64,6.64,6.61,6.62,399395.0,6.64,6.64,6.61,6.62,399395.0
2015-12-09 13:15:00,6.63,6.63,6.59,6.59,246590.0,6.63,6.63,6.59,6.59,246590.0
2015-12-09 13:20:00,6.59,6.6,6.58,6.58,205680.0,6.59,6.6,6.58,6.58,205680.0
2015-12-09 13:25:00,6.59,6.61,6.58,6.61,144335.0,6.59,6.61,6.58,6.61,144335.0
2015-12-09 13:30:00,6.61,6.61,6.6,6.61,121350.0,6.61,6.61,6.6,6.61,121350.0
2015-12-09 13:35:00,6.62,6.62,6.6,6.61,178260.0,6.62,6.62,6.6,6.61,178260.0
2015-12-09 13:40:00,6.61,6.61,6.6,6.6,129440.0,6.61,6.61,6.6,6.6,129440.0
2015-12-09 13:45:00,6.6,6.6,6.59,6.59,155840.0,6.6,6.6,6.59,6.59,155840.0
2015-12-09 13:50:00,6.59,6.59,6.58,6.59,200305.0,6.59,6.59,6.58,6.59,200305.0
2015-12-09 13:55:00,6.59,6.61,6.58,6.59,270495.0,6.59,6.61,6.58,6.59,270495.0
2015-12-09 14:00:00,6.59,6.59,6.58,6.59,109995.0,6.59,6.59,6.58,6.59,109995.0
2015-12-09 14:05:00,6.59,6.59,6.58,6.58,114160.0,6.59,6.59,6.58,6.58,114160.0
2015-12-09 14:10:00,6.58,6.6,6.58,6.59,150395.0,6.58,6.6,6.58,6.59,150395.0
2015-12-09 14:15:00,6.59,6.59,6.57,6.58,65365.0,6.59,6.59,6.57,6.58,65365.0
2015-12-09 14:20:00,6.57,6.58,6.55,6.56,158835.0,6.57,6.58,6.55,6.56,158835.0
2015-12-09 14:25:00,6.56,6.56,6.54,6.55,418345.0,6.56,6.56,6.54,6.55,418345.0
2015-12-09 14:30:00,6.55,6.56,6.53,6.56,316315.0,6.55,6.56,6.53,6.56,316315.0
2015-12-09 14:35:00,6.55,6.58,6.55,6.58,167585.0,6.55,6.58,6.55,6.58,167585.0
2015-12-09 14:40:00,6.58,6.58,6.57,6.58,199495.0,6.58,6.58,6.57,6.58,199495.0
2015-12-09 14:45:00,6.58,6.58,6.55,6.56,140915.0,6.58,6.58,6.55,6.56,140915.0
2015-12-09 14:50:00,6.56,6.57,6.56,6.57,122275.0,6.56,6.57,6.56,6.57,122275.0
2015-12-09 14:55:00,6.57,6.57,6.56,6.56,127975.0,6.57,6.57,6.56,6.56,127975.0
2015-12-09 15:00:00,6.56,6.57,6.55,6.57,186955.0,6.56,6.57,6.55,6.57,186955.0
2015-12-09 15:05:00,6.57,6.57,6.55,6.55,226400.0,6.57,6.57,6.55,6.55,226400.0
2015-12-09 15:10:00,6.55,6.56,6.53,6.53,274280.0,6.55,6.56,6.53,6.53,274280.0
2015-12-09 15:15:00,6.53,6.54,6.52,6.52,158715.0,6.53,6.54,6.52,6.52,158715.0
2015-12-09 15:20:00,6.53,6.54,6.52,6.53,278755.0,6.53,6.54,6.52,6.53,278755.0
2015-12-09 15:25:00,6.53,6.53,6.51,6.52,252135.0,6.53,6.53,6.51,6.52,252135.0
2015-12-09 15:30:00,6.52,6.54,6.52,6.54,249990.0,6.52,6.54,6.52,6.54,249990.0
2015-12-09 15:35:00,6.55,6.55,6.53,6.53,241245.0,6.55,6.55,6.53,6.53,241245.0
2015-12-09 15:40:00,6.53,6.54,6.52,6.52,397485.0,6.53,6.54,6.52,6.52,397485.0
2015-12-09 15:45:00,6.52,6.53,6.52,6.53,359345.0,6.52,6.53,6.52,6.53,359345.0
2015-12-09 15:50:00,6.53,6.55,6.53,6.55,591750.0,6.53,6.55,6.53,6.55,591750.0
2015-12-09 15:55:00,6.55,6.55,6.53,6.54,703935.0,6.55,6.55,6.53,6.54,703935.0
2015-12-10 09:30:00,6.53,6.53,6.33,6.39,694935.0,6.53,6.53,6.33,6.39,694935.0
2015-12-10 09:35:00,6.4,6.5,6.4,6.46,322860.0,6.4,6.5,6.4,6.46,322860.0
2015-12-10 09:40:00,6.47,6.51,6.44,6.47,202575.0,6.47,6.51,6.44,6.47,202575.0
2015-12-10 09:45:00,6.47,6.48,6.41,6.42,232210.0,6.47,6.48,6.41,6.42,232210.0
2015-12-10 09:50:00,6.42,6.42,6.38,6.41,341860.0,6.42,6.42,6.38,6.41,341860.0
2015-12-10 09:55:00,6.41,6.42,6.39,6.4,183440.0,6.41,6.42,6.39,6.4,183440.0
2015-12-10 10:00:00,6.4,6.41,6.39,6.4,208465.0,6.4,6.41,6.39,6.4,208465.0
2015-12-10 10:05:00,6.39,6.41,6.38,6.38,222340.0,6.39,6.41,6.38,6.38,222340.0
2015-12-10 10:10:00,6.38,6.39,6.36,6.37,386915.0,6.38,6.39,6.36,6.37,386915.0
2015-12-10 10:15:00,6.37,6.38,6.35,6.37,270705.0,6.37,6.38,6.35,6.37,270705.0
2015-12-10 10:20:00,6.37,6.38,6.36,6.37,196245.0,6.37,6.38,6.36,6.37,196245.0
2015-12-10 10:25:00,6.37,6.38,6.36,6.37,177675.0,6.37,6.38,6.36,6.37,177675.0
2015-12-10 10:30:00,6.37,6.38,6.36,6.36,130980.0,6.37,6.38,6.36,6.36,130980.0
2015-12-10 10:35:00,6.37,6.37,6.34,6.37,204785.0,6.37,6.37,6.34,6.37,204785.0
2015-12-10 10:40:00,6.37,6.37,6.33,6.34,394300.0,6.37,6.37,6.33,6.34,394300.0
2015-12-10 10:45:00,6.34,6.35,6.32,6.34,285640.0,6.34,6.35,6.32,6.34,285640.0
2015-12-10 10:50:00,6.33,6.34,6.33,6.33,181615.0,6.33,6.34,6.33,6.33,181615.0
2015-12-10 10:55:00,6.33,6.33,6.31,6.33,371475.0,6.33,6.33,6.31,6.33,371475.0
2015-12-10 11:00:00,6.33,6.35,6.33,6.35,254500.0,6.33,6.35,6.33,6.35,254500.0
2015-12-10 11:05:00,6.35,6.35,6.32,6.33,143430.0,6.35,6.35,6.32,6.33,143430.0
2015-12-10 11:10:00,6.32,6.35,6.32,6.35,205880.0,6.32,6.35,6.32,6.35,205880.0
2015-12-10 11:15:00,6.35,6.36,6.34,6.35,320650.0,6.35,6.36,6.34,6.35,320650.0
2015-12-10 11:20:00,6.35,6.36,6.32,6.33,140995.0,6.35,6.36,6.32,6.33,140995.0
2015-12-10 11:25:00,6.33,6.34,6.33,6.34,73645.0,6.33,6.34,6.33,6.34,73645.0
2015-12-10 11:30:00,6.34,6.35,6.33,6.35,103235.0,6.34,6.35,6.33,6.35,103235.0
2015-12-10 11:35:00,6.35,6.36,6.34,6.35,270110.0,6.35,6.36,6.34,6.35,270110.0
2015-12-10 11:40:00,6.35,6.36,6.33,6.33,79180.0,6.35,6.36,6.33,6.33,79180.0
2015-12-10 11:45:00,6.33,6.34,6.32,6.32,168595.0,6.33,6.34,6.32,6.32,168595.0
2015-12-10 11:50:00,6.33,6.34,6.32,6.34,127275.0,6.33,6.34,6.32,6.34,127275.0
2015-12-10 11:55:00,6.33,6.37,6.33,6.36,201305.0,6.33,6.37,6.33,6.36,201305.0
2015-12-10 12:00:00,6.36,6.38,6.36,6.38,159595.0,6.36,6.38,6.36,6.38,159595.0
2015-12-10 12:05:00,6.38,6.38,6.37,6.37,178840.0,6.38,6.38,6.37,6.37,178840.0
2015-12-10 12:10:00,6.37,6.38,6.36,6.38,132405.0,6.37,6.38,6.36,6.38,132405.0
2015-12-10 12:15:00,6.38,6.38,6.37,6.38,179760.0,6.38,6.38,6.37,6.38,179760.0
2015-12-10 12:20:00,6.38,6.38,6.36,6.37,110990.0,6.38,6.38,6.36,6.37,110990.0
2015-12-10 12:25:00,6.37,6.38,6.37,6.37,54500.0,6.37,6.38,6.37,6.37,54500.0
2015-12-10 12:30:00,6.38,6.38,6.36,6.36,103400.0,6.38,6.38,6.36,6.36,103400.0
2015-12-10 12:35:00,6.36,6.38,6.35,6.36,114450.0,6.36,6.38,6.35,6.36,114450.0
2015-12-10 12:40:00,6.36,6.37,6.36,6.37,93575.0,6.36,6.37,6.36,6.37,93575.0
2015-12-10 12:45:00,6.37,6.37,6.35,6.36,81275.0,6.37,6.37,6.35,6.36,81275.0
2015-12-10 12:50:00,6.36,6.37,6.35,6.36,136540.0,6.36,6.37,6.35,6.36,136540.0
2015-12-10 12:55:00,6.36,6.38,6.36,6.37,65285.0,6.36,6.38,6.36,6.37,65285.0
2015-12-10 13:00:00,6.37,6.38,6.36,6.36,63515.0,6.37,6.38,6.36,6.36,63515.0
2015-12-10 13:05:00,6.37,6.37,6.36,6.37,82675.0,6.37,6.37,6.36,6.37,82675.0
2015-12-10 13:10:00,6.37,6.38,6.36,6.38,198100.0,6.37,6.38,6.36,6.38,198100.0
2015-12-10 13:15:00,6.39,6.4,6.38,6.4,61085.0,6.39,6.4,6.38,6.4,61085.0
2015-12-10 13:20:00,6.4,6.41,6.4,6.41,67545.0,6.4,6.41,6.4,6.41,67545.0
2015-12-10 13:25:00,6.41,6.42,6.41,6.42,48605.0,6.41,6.42,6.41,6.42,48605.0
2015-12-10 13:30:00,6.41,6.43,6.41,6.42,128470.0,6.41,6.43,6.41,6.42,128470.0
2015-12-10 13:35:00,6.42,6.42,6.41,6.42,103795.0,6.42,6.42,6.41,6.42,103795.0
2015-12-10 13:40:00,6.42,6.42,6.4,6.41,66205.0,6.42,6.42,6.4,6.41,66205.0
2015-12-10 13:45:00,6.41,6.42,6.41,6.42,77405.0,6.41,6.42,6.41,6.42,77405.0
2015-12-10 13:50:00,6.42,6.44,6.42,6.43,78380.0,6.42,6.44,6.42,6.43,78380.0
2015-12-10 13:55:00,6.44,6.44,6.43,6.43,53085.0,6.44,6.44,6.43,6.43,53085.0
2015-12-10 14:00:00,6.43,6.43,6.42,6.42,132920.0,6.43,6.43,6.42,6.42,132920.0
2015-12-10 14:05:00,6.43,6.43,6.42,6.43,53690.0,6.43,6.43,6.42,6.43,53690.0
2015-12-10 14:10:00,6.43,6.43,6.42,6.43,32965.0,6.43,6.43,6.42,6.43,32965.0
2015-12-10 14:15:00,6.43,6.45,6.43,6.44,67045.0,6.43,6.45,6.43,6.44,67045.0
2015-12-10 14:20:00,6.44,6.44,6.42,6.42,102900.0,6.44,6.44,6.42,6.42,102900.0
2015-12-10 14:25:00,6.42,6.43,6.42,6.42,252970.0,6.42,6.43,6.42,6.42,252970.0
2015-12-10 14:30:00,6.42,6.43,6.41,6.41,98735.0,6.42,6.43,6.41,6.41,98735.0
2015-12-10 14:35:00,6.42,6.42,6.4,6.42,152825.0,6.42,6.42,6.4,6.42,152825.0
2015-12-10 14:40:00,6.42,6.42,6.41,6.41,111300.0,6.42,6.42,6.41,6.41,111300.0
2015-12-10 14:45:00,6.41,6.41,6.4,6.4,85040.0,6.41,6.41,6.4,6.4,85040.0
2015-12-10 14:50:00,6.41,6.41,6.4,6.4,90105.0,6.41,6.41,6.4,6.4,90105.0
2015-12-10 14:55:00,6.4,6.41,6.4,6.41,299515.0,6.4,6.41,6.4,6.41,299515.0
2015-12-10 15:00:00,6.4,6.41,6.4,6.4,107995.0,6.4,6.41,6.4,6.4,107995.0
2015-12-10 15:05:00,6.4,6.4,6.4,6.4,103960.0,6.4,6.4,6.4,6.4,103960.0
2015-12-10 15:10:00,6.4,6.4,6.39,6.39,120840.0,6.4,6.4,6.39,6.39,120840.0
2015-12-10 15:15:00,6.39,6.4,6.38,6.38,192365.0,6.39,6.4,6.38,6.38,192365.0
2015-12-10 15:20:00,6.38,6.39,6.36,6.37,362310.0,6.38,6.39,6.36,6.37,362310.0
2015-12-10 15:25:00,6.37,6.39,6.36,6.39,126020.0,6.37,6.39,6.36,6.39,126020.0
2015-12-10 15:30:00,6.39,6.39,6.37,6.38,163385.0,6.39,6.39,6.37,6.38,163385.0
2015-12-10 15:35:00,6.38,6.39,6.37,6.38,233140.0,6.38,6.39,6.37,6.38,233140.0
2015-12-10 15:40:00,6.38,6.38,6.34,6.35,779600.0,6.38,6.38,6.34,6.35,779600.0
2015-12-10 15:45:00,6.36,6.37,6.35,6.35,455745.0,6.36,6.37,6.35,6.35,455745.0
2015-12-10 15:50:00,6.36,6.37,6.35,6.36,695375.0,6.36,6.37,6.35,6.36,695375.0
2015-12-10 15:55:00,6.36,6.37,6.35,6.36,894735.0,6.36,6.37,6.35,6.36,894735.0
2015-12-11 09:30:00,6.29,6.29,6.25,6.27,183875.0,6.29,6.29,6.25,6.27,183875.0
2015-12-11 09:35:00,6.27,6.29,6.24,6.28,427155.0,6.27,6.29,6.24,6.28,427155.0
2015-12-11 09:40:00,6.27,6.29,6.26,6.27,137520.0,6.27,6.29,6.26,6.27,137520.0
2015-12-11 09:45:00,6.26,6.28,6.26,6.26,54180.0,6.26,6.28,6.26,6.26,54180.0
2015-12-11 09:50:00,6.26,6.29,6.25,6.27,54675.0,6.26,6.29,6.25,6.27,54675.0
2015-12-11 09:55:00,6.27,6.29,6.26,6.29,112280.0,6.27,6.29,6.26,6.29,112280.0
2015-12-11 10:00:00,6.28,6.3,6.27,6.3,91420.0,6.28,6.3,6.27,6.3,91420.0
2015-12-11 10:05:00,6.29,6.3,6.28,6.29,104860.0,6.29,6.3,6.28,6.29,104860.0
2015-12-11 10:10:00,6.3,6.32,6.3,6.3,98255.0,6.3,6.32,6.3,6.3,98255.0
2015-12-11 10:15:00,6.3,6.31,6.28,6.28,49020.0,6.3,6.31,6.28,6.28,49020.0
2015-12-11 10:20:00,6.29,6.29,6.26,6.27,135605.0,6.29,6.29,6.26,6.27,135605.0
2015-12-11 10:25:00,6.27,6.27,6.25,6.26,207310.0,6.27,6.27,6.25,6.26,207310.0
2015-12-11 10:30:00,6.26,6.26,6.24,6.25,163880.0,6.26,6.26,6.24,6.25,163880.0
2015-12-11 10:35:00,6.25,6.25,6.22,6.22,245650.0,6.25,6.25,6.22,6.22,245650.0
2015-12-11 10:40:00,6.22,6.22,6.21,6.21,159575.0,6.22,6.22,6.21,6.21,159575.0
2015-12-11 10:45:00,6.21,6.23,6.21,6.22,148415.0,6.21,6.23,6.21,6.22,148415.0
2015-12-11 10:50:00,6.22,6.22,6.21,6.21,179725.0,6.22,6.22,6.21,6.21,179725.0
2015-12-11 10:55:00,6.2,6.21,6.19,6.19,148335.0,6.2,6.21,6.19,6.19,148335.0
2015-12-11 11:00:00,6.19,6.2,6.18,6.18,134055.0,6.19,6.2,6.18,6.18,134055.0
2015-12-11 11:05:00,6.18,6.21,6.18,6.2,167765.0,6.18,6.21,6.18,6.2,167765.0
2015-12-11 11:10:00,6.2,6.2,6.19,6.19,75895.0,6.2,6.2,6.19,6.19,75895.0
2015-12-11 11:15:00,6.19,6.2,6.18,6.19,106055.0,6.19,6.2,6.18,6.19,106055.0
2015-12-11 11:20:00,6.19,6.21,6.19,6.2,91250.0,6.19,6.21,6.19,6.2,91250.0
2015-12-11 11:25:00,6.2,6.2,6.18,6.18,75300.0,6.2,6.2,6.18,6.18,75300.0
2015-12-11 11:30:00,6.18,6.18,6.17,6.17,68990.0,6.18,6.18,6.17,6.17,68990.0
2015-12-11 11:35:00,6.17,6.18,6.17,6.17,104060.0,6.17,6.18,6.17,6.17,104060.0
2015-12-11 11:40:00,6.18,6.19,6.17,6.19,72050.0,6.18,6.19,6.17,6.19,72050.0
2015-12-11 11:45:00,6.18,6.19,6.18,6.18,40315.0,6.18,6.19,6.18,6.18,40315.0
2015-12-11 11:50:00,6.18,6.19,6.17,6.17,93765.0,6.18,6.19,6.17,6.17,93765.0
2015-12-11 11:55:00,6.17,6.17,6.15,6.15,123175.0,6.17,6.17,6.15,6.15,123175.0
2015-12-11 12:00:00,6.15,6.16,6.14,6.15,125470.0,6.15,6.16,6.14,6.15,125470.0
2015-12-11 12:05:00,6.15,6.16,6.14,6.15,119540.0,6.15,6.16,6.14,6.15,119540.0
2015-12-11 12:10:00,6.15,6.15,6.14,6.14,100155.0,6.15,6.15,6.14,6.14,100155.0
2015-12-11 12:15:00,6.14,6.14,6.13,6.13,74555.0,6.14,6.14,6.13,6.13,74555.0
2015-12-11 12:20:00,6.13,6.14,6.12,6.12,90745.0,6.13,6.14,6.12,6.12,90745.0
2015-12-11 12:25:00,6.12,6.12,6.11,6.12,143745.0,6.12,6.12,6.11,6.12,143745.0
2015-12-11 12:30:00,6.12,6.12,6.11,6.12,151985.0,6.12,6.12,6.11,6.12,151985.0
2015-12-11 12:35:00,6.12,6.12,6.1,6.1,152085.0,6.12,6.12,6.1,6.1,152085.0
2015-12-11 12:40:00,6.1,6.11,6.1,6.1,138350.0,6.1,6.11,6.1,6.1,138350.0
2015-12-11 12:45:00,6.1,6.12,6.1,6.11,113145.0,6.1,6.12,6.1,6.11,113145.0
2015-12-11 12:50:00,6.11,6.11,6.08,6.09,151485.0,6.11,6.11,6.08,6.09,151485.0
2015-12-11 12:55:00,6.09,6.11,6.09,6.11,94650.0,6.09,6.11,6.09,6.11,94650.0
2015-12-11 13:00:00,6.11,6.13,6.11,6.12,73075.0,6.11,6.13,6.11,6.12,73075.0
2015-12-11 13:05:00,6.12,6.14,6.12,6.13,94335.0,6.12,6.14,6.12,6.13,94335.0
2015-12-11 13:10:00,6.13,6.14,6.12,6.14,117895.0,6.13,6.14,6.12,6.14,117895.0
2015-12-11 13:15:00,6.14,6.15,6.13,6.14,94495.0,6.14,6.15,6.13,6.14,94495.0
2015-12-11 13:20:00,6.15,6.15,6.13,6.13,60095.0,6.15,6.15,6.13,6.13,60095.0
2015-12-11 13:25:00,6.13,6.14,6.12,6.13,113220.0,6.13,6.14,6.12,6.13,113220.0
2015-12-11 13:30:00,6.13,6.13,6.11,6.12,89370.0,6.13,6.13,6.11,6.12,89370.0
2015-12-11 13:35:00,6.12,6.13,6.12,6.13,64805.0,6.12,6.13,6.12,6.13,64805.0
2015-12-11 13:40:00,6.13,6.15,6.13,6.15,61965.0,6.13,6.15,6.13,6.15,61965.0
2015-12-11 13:45:00,6.15,6.16,6.13,6.13,125270.0,6.15,6.16,6.13,6.13,125270.0
2015-12-11 13:50:00,6.13,6.15,6.13,6.14,96625.0,6.13,6.15,6.13,6.14,96625.0
2015-12-11 13:55:00,6.14,6.15,6.13,6.13,143990.0,6.14,6.15,6.13,6.13,143990.0
2015-12-11 14:00:00,6.13,6.15,6.13,6.14,176730.0,6.13,6.15,6.13,6.14,176730.0
2015-12-11 14:05:00,6.14,6.14,6.13,6.14,146625.0,6.14,6.14,6.13,6.14,146625.0
2015-12-11 14:10:00,6.14,6.16,6.14,6.15,93520.0,6.14,6.16,6.14,6.15,93520.0
2015-12-11 14:15:00,6.15,6.17,6.15,6.17,60105.0,6.15,6.17,6.15,6.17,60105.0
2015-12-11 14:20:00,6.17,6.17,6.16,6.16,134060.0,6.17,6.17,6.16,6.16,134060.0
2015-12-11 14:25:00,6.16,6.16,6.15,6.15,80850.0,6.16,6.16,6.15,6.15,80850.0
2015-12-11 14:30:00,6.15,6.15,6.14,6.15,100130.0,6.15,6.15,6.14,6.15,100130.0
2015-12-11 14:35:00,6.15,6.17,6.15,6.16,85230.0,6.15,6.17,6.15,6.16,85230.0
2015-12-11 14:40:00,6.16,6.16,6.15,6.15,108260.0,6.16,6.16,6.15,6.15,108260.0
2015-12-11 14:45:00,6.15,6.16,6.14,6.14,71705.0,6.15,6.16,6.14,6.14,71705.0
2015-12-11 14:50:00,6.14,6.14,6.14,6.14,177710.0,6.14,6.14,6.14,6.14,177710.0
2015-12-11 14:55:00,6.14,6.15,6.14,6.14,48690.0,6.14,6.15,6.14,6.14,48690.0
2015-12-11 15:00:00,6.14,6.15,6.14,6.15,71110.0,6.14,6.15,6.14,6.15,71110.0
2015-12-11 15:05:00,6.14,6.15,6.12,6.12,98775.0,6.14,6.15,6.12,6.12,98775.0
2015-12-11 15:10:00,6.12,6.14,6.11,6.13,197125.0,6.12,6.14,6.11,6.13,197125.0
2015-12-11 15:15:00,6.13,6.13,6.11,6.11,135660.0,6.13,6.13,6.11,6.11,135660.0
2015-12-11 15:20:00,6.11,6.11,6.09,6.09,213955.0,6.11,6.11,6.09,6.09,213955.0
2015-12-11 15:25:00,6.09,6.1,6.09,6.1,255930.0,6.09,6.1,6.09,6.1,255930.0
2015-12-11 15:30:00,6.1,6.1,6.09,6.1,250750.0,6.1,6.1,6.09,6.1,250750.0
2015-12-11 15:35:00,6.1,6.11,6.09,6.09,300765.0,6.1,6.11,6.09,6.09,300765.0
2015-12-11 15:40:00,6.09,6.1,6.08,6.1,262330.0,6.09,6.1,6.08,6.1,262330.0
2015-12-11 15:45:00,6.1,6.1,6.09,6.1,253255.0,6.1,6.1,6.09,6.1,253255.0
2015-12-11 15:50:00,6.1,6.12,6.1,6.11,390280.0,6.1,6.12,6.1,6.11,390280.0
2015-12-11 15:55:00,6.11,6.11,6.1,6.11,611825.0,6.11,6.11,6.1,6.11,611825.0
2015-12-14 09:30:00,6.08,6.09,5.98,6.09,589780.0,6.08,6.09,5.98,6.09,589780.0
2015-12-14 09:35:00,6.08,6.14,6.07,6.13,225200.0,6.08,6.14,6.07,6.13,225200.0
2015-12-14 09:40:00,6.13,6.14,6.1,6.11,95580.0,6.13,6.14,6.1,6.11,95580.0
2015-12-14 09:45:00,6.12,6.17,6.11,6.16,111895.0,6.12,6.17,6.11,6.16,111895.0
2015-12-14 09:50:00,6.16,6.18,6.15,6.16,98030.0,6.16,6.18,6.15,6.16,98030.0
2015-12-14 09:55:00,6.15,6.16,6.14,6.15,99405.0,6.15,6.16,6.14,6.15,99405.0
2015-12-14 10:00:00,6.15,6.17,6.14,6.15,324995.0,6.15,6.17,6.14,6.15,324995.0
2015-12-14 10:05:00,6.15,6.19,6.15,6.18,177070.0,6.15,6.19,6.15,6.18,177070.0
2015-12-14 10:10:00,6.18,6.19,6.12,6.14,356305.0,6.18,6.19,6.12,6.14,356305.0
2015-12-14 10:15:00,6.13,6.18,6.13,6.15,200630.0,6.13,6.18,6.13,6.15,200630.0
2015-12-14 10:20:00,6.15,6.15,6.12,6.12,253395.0,6.15,6.15,6.12,6.12,253395.0
2015-12-14 10:25:00,6.12,6.12,6.07,6.08,192595.0,6.12,6.12,6.07,6.08,192595.0
2015-12-14 10:30:00,6.07,6.09,6.07,6.08,438440.0,6.07,6.09,6.07,6.08,438440.0
2015-12-14 10:35:00,6.08,6.08,6.05,6.08,232295.0,6.08,6.08,6.05,6.08,232295.0
2015-12-14 10:40:00,6.08,6.09,6.06,6.08,171105.0,6.08,6.09,6.06,6.08,171105.0
2015-12-14 10:45:00,6.08,6.09,6.05,6.05,406455.0,6.08,6.09,6.05,6.05,406455.0
2015-12-14 10:50:00,6.05,6.06,6.04,6.04,117080.0,6.05,6.06,6.04,6.04,117080.0
2015-12-14 10:55:00,6.04,6.04,6.02,6.03,167715.0,6.04,6.04,6.02,6.03,167715.0
2015-12-14 11:00:00,6.03,6.03,6.0,6.02,153065.0,6.03,6.03,6.0,6.02,153065.0
2015-12-14 11:05:00,6.02,6.03,6.01,6.01,137850.0,6.02,6.03,6.01,6.01,137850.0
2015-12-14 11:10:00,6.01,6.01,5.98,5.99,191700.0,6.01,6.01,5.98,5.99,191700.0
2015-12-14 11:15:00,5.98,6.0,5.98,6.0,138890.0,5.98,6.0,5.98,6.0,138890.0
2015-12-14 11:20:00,6.0,6.01,5.99,6.01,84640.0,6.0,6.01,5.99,6.01,84640.0
2015-12-14 11:25:00,6.0,6.0,5.99,6.0,59965.0,6.0,6.0,5.99,6.0,59965.0
2015-12-14 11:30:00,5.99,6.0,5.98,5.99,62985.0,5.99,6.0,5.98,5.99,62985.0
2015-12-14 11:35:00,6.0,6.0,5.97,5.98,81680.0,6.0,6.0,5.97,5.98,81680.0
2015-12-14 11:40:00,5.98,5.99,5.97,5.98,88440.0,5.98,5.99,5.97,5.98,88440.0
2015-12-14 11:45:00,5.99,5.99,5.97,5.98,42650.0,5.99,5.99,5.97,5.98,42650.0
2015-12-14 11:50:00,5.98,6.0,5.97,6.0,118425.0,5.98,6.0,5.97,6.0,118425.0
2015-12-14 11:55:00,6.0,6.03,6.0,6.03,108425.0,6.0,6.03,6.0,6.03,108425.0
2015-12-14 12:00:00,6.03,6.04,6.02,6.02,83140.0,6.03,6.04,6.02,6.02,83140.0
2015-12-14 12:05:00,6.02,6.05,6.02,6.05,79460.0,6.02,6.05,6.02,6.05,79460.0
2015-12-14 12:10:00,6.06,6.07,6.04,6.05,91165.0,6.06,6.07,6.04,6.05,91165.0
2015-12-14 12:15:00,6.05,6.07,6.05,6.06,80425.0,6.05,6.07,6.05,6.06,80425.0
2015-12-14 12:20:00,6.06,6.07,6.05,6.07,33650.0,6.06,6.07,6.05,6.07,33650.0
2015-12-14 12:25:00,6.08,6.09,6.07,6.09,66560.0,6.08,6.09,6.07,6.09,66560.0
2015-12-14 12:30:00,6.09,6.09,6.08,6.09,50160.0,6.09,6.09,6.08,6.09,50160.0
2015-12-14 12:35:00,6.09,6.09,6.08,6.09,62000.0,6.09,6.09,6.08,6.09,62000.0
2015-12-14 12:40:00,6.08,6.09,6.08,6.08,147800.0,6.08,6.09,6.08,6.08,147800.0
2015-12-14 12:45:00,6.08,6.09,6.08,6.08,97210.0,6.08,6.09,6.08,6.08,97210.0
2015-12-14 12:50:00,6.08,6.1,6.08,6.1,107655.0,6.08,6.1,6.08,6.1,107655.0
2015-12-14 12:55:00,6.1,6.11,6.09,6.1,133860.0,6.1,6.11,6.09,6.1,133860.0
2015-12-14 13:00:00,6.1,6.1,6.07,6.07,179330.0,6.1,6.1,6.07,6.07,179330.0
2015-12-14 13:05:00,6.07,6.09,6.07,6.08,187805.0,6.07,6.09,6.07,6.08,187805.0
2015-12-14 13:10:00,6.08,6.09,6.08,6.08,58650.0,6.08,6.09,6.08,6.08,58650.0
2015-12-14 13:15:00,6.08,6.09,6.06,6.07,265825.0,6.08,6.09,6.06,6.07,265825.0
2015-12-14 13:20:00,6.07,6.07,6.05,6.06,65240.0,6.07,6.07,6.05,6.06,65240.0
2015-12-14 13:25:00,6.06,6.06,6.05,6.06,26000.0,6.06,6.06,6.05,6.06,26000.0
2015-12-14 13:30:00,6.06,6.08,6.06,6.07,110060.0,6.06,6.08,6.06,6.07,110060.0
2015-12-14 13:35:00,6.07,6.08,6.06,6.06,50980.0,6.07,6.08,6.06,6.06,50980.0
2015-12-14 13:40:00,6.06,6.07,6.06,6.06,50210.0,6.06,6.07,6.06,6.06,50210.0
2015-12-14 13:45:00,6.06,6.06,6.04,6.05,101025.0,6.06,6.06,6.04,6.05,101025.0
2015-12-14 13:50:00,6.05,6.05,6.04,6.05,62085.0,6.05,6.05,6.04,6.05,62085.0
2015-12-14 13:55:00,6.05,6.06,6.05,6.06,57660.0,6.05,6.06,6.05,6.06,57660.0
2015-12-14 14:00:00,6.06,6.06,6.05,6.06,79445.0,6.06,6.06,6.05,6.06,79445.0
2015-12-14 14:05:00,6.06,6.07,6.05,6.06,115070.0,6.06,6.07,6.05,6.06,115070.0
2015-12-14 14:10:00,6.06,6.07,6.06,6.06,151255.0,6.06,6.07,6.06,6.06,151255.0
2015-12-14 14:15:00,6.06,6.07,6.05,6.06,168295.0,6.06,6.07,6.05,6.06,168295.0
2015-12-14 14:20:00,6.06,6.06,6.05,6.06,108905.0,6.06,6.06,6.05,6.06,108905.0
2015-12-14 14:25:00,6.06,6.07,6.05,6.06,128080.0,6.06,6.07,6.05,6.06,128080.0
2015-12-14 14:30:00,6.06,6.06,6.05,6.06,138740.0,6.06,6.06,6.05,6.06,138740.0
2015-12-14 14:35:00,6.05,6.07,6.05,6.07,94615.0,6.05,6.07,6.05,6.07,94615.0
2015-12-14 14:40:00,6.07,6.07,6.06,6.06,85975.0,6.07,6.07,6.06,6.06,85975.0
2015-12-14 14:45:00,6.06,6.08,6.06,6.08,121920.0,6.06,6.08,6.06,6.08,121920.0
2015-12-14 14:50:00,6.07,6.09,6.07,6.09,115655.0,6.07,6.09,6.07,6.09,115655.0
2015-12-14 14:55:00,6.08,6.09,6.08,6.09,133085.0,6.08,6.09,6.08,6.09,133085.0
2015-12-14 15:00:00,6.09,6.09,6.07,6.07,123630.0,6.09,6.09,6.07,6.07,123630.0
2015-12-14 15:05:00,6.07,6.07,6.05,6.06,125765.0,6.07,6.07,6.05,6.06,125765.0
2015-12-14 15:10:00,6.06,6.06,6.05,6.05,180370.0,6.06,6.06,6.05,6.05,180370.0
2015-12-14 15:15:00,6.06,6.07,6.05,6.07,189805.0,6.06,6.07,6.05,6.07,189805.0
2015-12-14 15:20:00,6.07,6.08,6.06,6.08,164470.0,6.07,6.08,6.06,6.08,164470.0
2015-12-14 15:25:00,6.08,6.08,6.06,6.07,167790.0,6.08,6.08,6.06,6.07,167790.0
2015-12-14 15:30:00,6.07,6.08,6.06,6.07,175240.0,6.07,6.08,6.06,6.07,175240.0
2015-12-14 15:35:00,6.07,6.08,6.06,6.07,231495.0,6.07,6.08,6.06,6.07,231495.0
2015-12-14 15:40:00,6.07,6.08,6.05,6.05,402340.0,6.07,6.08,6.05,6.05,402340.0
2015-12-14 15:45:00,6.05,6.08,6.05,6.08,498430.0,6.05,6.08,6.05,6.08,498430.0
2015-12-14 15:50:00,6.08,6.09,6.08,6.09,401890.0,6.08,6.09,6.08,6.09,401890.0
2015-12-14 15:55:00,6.09,6.09,6.07,6.08,436695.0,6.09,6.09,6.07,6.08,436695.0
2015-12-15 09:30:00,6.14,6.14,6.07,6.07,152840.0,6.14,6.14,6.07,6.07,152840.0
2015-12-15 09:35:00,6.06,6.09,6.05,6.09,107870.0,6.06,6.09,6.05,6.09,107870.0
2015-12-15 09:40:00,6.09,6.14,6.08,6.11,413835.0,6.09,6.14,6.08,6.11,413835.0
2015-12-15 09:45:00,6.11,6.12,6.09,6.11,109490.0,6.11,6.12,6.09,6.11,109490.0
2015-12-15 09:50:00,6.11,6.12,6.1,6.1,129600.0,6.11,6.12,6.1,6.1,129600.0
2015-12-15 09:55:00,6.1,6.12,6.1,6.12,158795.0,6.1,6.12,6.1,6.12,158795.0
2015-12-15 10:00:00,6.12,6.12,6.11,6.12,123250.0,6.12,6.12,6.11,6.12,123250.0
2015-12-15 10:05:00,6.12,6.13,6.1,6.1,129005.0,6.12,6.13,6.1,6.1,129005.0
2015-12-15 10:10:00,6.11,6.12,6.1,6.11,118915.0,6.11,6.12,6.1,6.11,118915.0
2015-12-15 10:15:00,6.11,6.11,6.1,6.11,47205.0,6.11,6.11,6.1,6.11,47205.0
2015-12-15 10:20:00,6.11,6.11,6.1,6.11,51420.0,6.11,6.11,6.1,6.11,51420.0
2015-12-15 10:25:00,6.11,6.12,6.11,6.12,96470.0,6.11,6.12,6.11,6.12,96470.0
2015-12-15 10:30:00,6.12,6.12,6.1,6.1,117415.0,6.12,6.12,6.1,6.1,117415.0
2015-12-15 10:35:00,6.1,6.11,6.1,6.1,51705.0,6.1,6.11,6.1,6.1,51705.0
2015-12-15 10:40:00,6.1,6.1,6.08,6.09,143755.0,6.1,6.1,6.08,6.09,143755.0
2015-12-15 10:45:00,6.09,6.11,6.08,6.1,83125.0,6.09,6.11,6.08,6.1,83125.0
2015-12-15 10:50:00,6.1,6.12,6.1,6.11,60295.0,6.1,6.12,6.1,6.11,60295.0
2015-12-15 10:55:00,6.11,6.12,6.11,6.11,170290.0,6.11,6.12,6.11,6.11,170290.0
2015-12-15 11:00:00,6.11,6.12,6.11,6.12,42300.0,6.11,6.12,6.11,6.12,42300.0
2015-12-15 11:05:00,6.11,6.12,6.11,6.12,82515.0,6.11,6.12,6.11,6.12,82515.0
2015-12-15 11:10:00,6.11,6.11,6.1,6.11,68165.0,6.11,6.11,6.1,6.11,68165.0
2015-12-15 11:15:00,6.11,6.12,6.1,6.11,119440.0,6.11,6.12,6.1,6.11,119440.0
2015-12-15 11:20:00,6.11,6.11,6.09,6.1,69750.0,6.11,6.11,6.09,6.1,69750.0
2015-12-15 11:25:00,6.1,6.11,6.09,6.1,49300.0,6.1,6.11,6.09,6.1,49300.0
2015-12-15 11:30:00,6.1,6.11,6.1,6.1,54180.0,6.1,6.11,6.1,6.1,54180.0
2015-12-15 11:35:00,6.1,6.1,6.07,6.08,85010.0,6.1,6.1,6.07,6.08,85010.0
2015-12-15 11:40:00,6.08,6.08,6.07,6.07,56955.0,6.08,6.08,6.07,6.07,56955.0
2015-12-15 11:45:00,6.07,6.08,6.07,6.07,27825.0,6.07,6.08,6.07,6.07,27825.0
2015-12-15 11:50:00,6.07,6.09,6.07,6.09,40040.0,6.07,6.09,6.07,6.09,40040.0
2015-12-15 11:55:00,6.09,6.1,6.09,6.09,50425.0,6.09,6.1,6.09,6.09,50425.0
2015-12-15 12:00:00,6.09,6.1,6.08,6.1,52890.0,6.09,6.1,6.08,6.1,52890.0
2015-12-15 12:05:00,6.1,6.11,6.09,6.11,67785.0,6.1,6.11,6.09,6.11,67785.0
2015-12-15 12:10:00,6.11,6.11,6.1,6.11,58630.0,6.11,6.11,6.1,6.11,58630.0
2015-12-15 12:15:00,6.11,6.11,6.1,6.1,164560.0,6.11,6.11,6.1,6.1,164560.0
2015-12-15 12:20:00,6.1,6.11,6.1,6.11,52110.0,6.1,6.11,6.1,6.11,52110.0
2015-12-15 12:25:00,6.11,6.12,6.11,6.12,57610.0,6.11,6.12,6.11,6.12,57610.0
2015-12-15 12:30:00,6.12,6.12,6.11,6.12,91965.0,6.12,6.12,6.11,6.12,91965.0
2015-12-15 12:35:00,6.12,6.12,6.11,6.12,372160.0,6.12,6.12,6.11,6.12,372160.0
2015-12-15 12:40:00,6.12,6.12,6.11,6.12,39655.0,6.12,6.12,6.11,6.12,39655.0
2015-12-15 12:45:00,6.12,6.12,6.11,6.11,40250.0,6.12,6.12,6.11,6.11,40250.0
2015-12-15 12:50:00,6.12,6.12,6.12,6.12,47720.0,6.12,6.12,6.12,6.12,47720.0
2015-12-15 12:55:00,6.13,6.13,6.12,6.12,64680.0,6.13,6.13,6.12,6.12,64680.0
2015-12-15 13:00:00,6.13,6.13,6.12,6.12,36885.0,6.13,6.13,6.12,6.12,36885.0
2015-12-15 13:05:00,6.12,6.12,6.11,6.11,90200.0,6.12,6.12,6.11,6.11,90200.0
2015-12-15 13:10:00,6.11,6.11,6.11,6.11,39205.0,6.11,6.11,6.11,6.11,39205.0
2015-12-15 13:15:00,6.11,6.12,6.11,6.11,64650.0,6.11,6.12,6.11,6.11,64650.0
2015-12-15 13:20:00,6.11,6.11,6.1,6.11,64440.0,6.11,6.11,6.1,6.11,64440.0
2015-12-15 13:25:00,6.11,6.11,6.09,6.09,66225.0,6.11,6.11,6.09,6.09,66225.0
2015-12-15 13:30:00,6.09,6.1,6.09,6.09,58985.0,6.09,6.1,6.09,6.09,58985.0
2015-12-15 13:35:00,6.09,6.1,6.09,6.1,71675.0,6.09,6.1,6.09,6.1,71675.0
2015-12-15 13:40:00,6.1,6.1,6.08,6.09,66410.0,6.1,6.1,6.08,6.09,66410.0
2015-12-15 13:45:00,6.09,6.09,6.09,6.09,41140.0,6.09,6.09,6.09,6.09,41140.0
2015-12-15 13:50:00,6.09,6.11,6.09,6.11,64305.0,6.09,6.11,6.09,6.11,64305.0
2015-12-15 13:55:00,6.11,6.12,6.11,6.11,43600.0,6.11,6.12,6.11,6.11,43600.0
2015-12-15 14:00:00,6.11,6.11,6.1,6.1,316165.0,6.11,6.11,6.1,6.1,316165.0
2015-12-15 14:05:00,6.1,6.1,6.1,6.1,62670.0,6.1,6.1,6.1,6.1,62670.0
2015-12-15 14:10:00,6.1,6.1,6.1,6.1,63920.0,6.1,6.1,6.1,6.1,63920.0
2015-12-15 14:15:00,6.1,6.1,6.1,6.1,63530.0,6.1,6.1,6.1,6.1,63530.0
2015-12-15 14:20:00,6.1,6.11,6.1,6.1,85185.0,6.1,6.11,6.1,6.1,85185.0
2015-12-15 14:25:00,6.1,6.1,6.09,6.09,48115.0,6.1,6.1,6.09,6.09,48115.0
2015-12-15 14:30:00,6.09,6.1,6.09,6.09,110165.0,6.09,6.1,6.09,6.09,110165.0
2015-12-15 14:35:00,6.09,6.1,6.09,6.09,47990.0,6.09,6.1,6.09,6.09,47990.0
2015-12-15 14:40:00,6.09,6.1,6.09,6.09,56720.0,6.09,6.1,6.09,6.09,56720.0
2015-12-15 14:45:00,6.1,6.1,6.09,6.09,86915.0,6.1,6.1,6.09,6.09,86915.0
2015-12-15 14:50:00,6.09,6.1,6.09,6.1,58195.0,6.09,6.1,6.09,6.1,58195.0
2015-12-15 14:55:00,6.1,6.1,6.08,6.1,86415.0,6.1,6.1,6.08,6.1,86415.0
2015-12-15 15:00:00,6.1,6.1,6.08,6.09,276975.0,6.1,6.1,6.08,6.09,276975.0
2015-12-15 15:05:00,6.09,6.1,6.09,6.1,292850.0,6.09,6.1,6.09,6.1,292850.0
2015-12-15 15:10:00,6.1,6.1,6.09,6.09,195370.0,6.1,6.1,6.09,6.09,195370.0
2015-12-15 15:15:00,6.09,6.1,6.09,6.1,235260.0,6.09,6.1,6.09,6.1,235260.0
2015-12-15 15:20:00,6.1,6.1,6.09,6.1,108730.0,6.1,6.1,6.09,6.1,108730.0
2015-12-15 15:25:00,6.09,6.1,6.09,6.1,180515.0,6.09,6.1,6.09,6.1,180515.0
2015-12-15 15:30:00,6.1,6.1,6.09,6.09,292220.0,6.1,6.1,6.09,6.09,292220.0
2015-12-15 15:35:00,6.09,6.1,6.09,6.1,297920.0,6.09,6.1,6.09,6.1,297920.0
2015-12-15 15:40:00,6.1,6.11,6.09,6.11,215975.0,6.1,6.11,6.09,6.11,215975.0
2015-12-15 15:45:00,6.11,6.12,6.11,6.12,66175.0,6.11,6.12,6.11,6.12,66175.0
2015-12-15 15:50:00,6.12,6.12,6.11,6.11,268390.0,6.12,6.12,6.11,6.11,268390.0
2015-12-15 15:55:00,6.11,6.12,6.11,6.12,453495.0,6.11,6.12,6.11,6.12,453495.0
2015-12-16 09:30:00,6.19,6.22,6.09,6.21,291570.0,6.19,6.22,6.09,6.21,291570.0
2015-12-16 09:35:00,6.2,6.21,6.19,6.2,94815.0,6.2,6.21,6.19,6.2,94815.0
2015-12-16 09:40:00,6.19,6.22,6.18,6.22,104730.0,6.19,6.22,6.18,6.22,104730.0
2015-12-16 09:45:00,6.22,6.24,6.2,6.22,343045.0,6.22,6.24,6.2,6.22,343045.0
2015-12-16 09:50:00,6.21,6.24,6.21,6.24,74425.0,6.21,6.24,6.21,6.24,74425.0
2015-12-16 09:55:00,6.24,6.24,6.21,6.21,86175.0,6.24,6.24,6.21,6.21,86175.0
2015-12-16 10:00:00,6.21,6.22,6.2,6.2,103260.0,6.21,6.22,6.2,6.2,103260.0
2015-12-16 10:05:00,6.2,6.21,6.19,6.2,66300.0,6.2,6.21,6.19,6.2,66300.0
2015-12-16 10:10:00,6.2,6.2,6.19,6.2,227500.0,6.2,6.2,6.19,6.2,227500.0
2015-12-16 10:15:00,6.2,6.2,6.18,6.19,202035.0,6.2,6.2,6.18,6.19,202035.0
2015-12-16 10:20:00,6.19,6.2,6.19,6.19,125095.0,6.19,6.2,6.19,6.19,125095.0
2015-12-16 10:25:00,6.19,6.21,6.19,6.2,142160.0,6.19,6.21,6.19,6.2,142160.0
2015-12-16 10:30:00,6.2,6.21,6.19,6.19,127460.0,6.2,6.21,6.19,6.19,127460.0
2015-12-16 10:35:00,6.19,6.19,6.16,6.16,73765.0,6.19,6.19,6.16,6.16,73765.0
2015-12-16 10:40:00,6.16,6.18,6.15,6.18,66985.0,6.16,6.18,6.15,6.18,66985.0
2015-12-16 10:45:00,6.17,6.19,6.17,6.17,57695.0,6.17,6.19,6.17,6.17,57695.0
2015-12-16 10:50:00,6.18,6.19,6.17,6.18,39690.0,6.18,6.19,6.17,6.18,39690.0
2015-12-16 10:55:00,6.18,6.19,6.17,6.17,75125.0,6.18,6.19,6.17,6.17,75125.0
2015-12-16 11:00:00,6.17,6.19,6.17,6.19,58750.0,6.17,6.19,6.17,6.19,58750.0
2015-12-16 11:05:00,6.18,6.19,6.18,6.19,40000.0,6.18,6.19,6.18,6.19,40000.0
2015-12-16 11:10:00,6.19,6.2,6.18,6.2,57980.0,6.19,6.2,6.18,6.2,57980.0
2015-12-16 11:15:00,6.2,6.2,6.19,6.2,206260.0,6.2,6.2,6.19,6.2,206260.0
2015-12-16 11:20:00,6.2,6.21,6.2,6.2,127755.0,6.2,6.21,6.2,6.2,127755.0
2015-12-16 11:25:00,6.2,6.21,6.2,6.2,113410.0,6.2,6.21,6.2,6.2,113410.0
2015-12-16 11:30:00,6.2,6.23,6.2,6.22,77725.0,6.2,6.23,6.2,6.22,77725.0
2015-12-16 11:35:00,6.22,6.24,6.22,6.24,93490.0,6.22,6.24,6.22,6.24,93490.0
2015-12-16 11:40:00,6.24,6.25,6.24,6.25,129905.0,6.24,6.25,6.24,6.25,129905.0
2015-12-16 11:45:00,6.25,6.26,6.24,6.25,142980.0,6.25,6.26,6.24,6.25,142980.0
2015-12-16 11:50:00,6.26,6.27,6.25,6.25,220190.0,6.26,6.27,6.25,6.25,220190.0
2015-12-16 11:55:00,6.25,6.25,6.23,6.24,98380.0,6.25,6.25,6.23,6.24,98380.0
2015-12-16 12:00:00,6.24,6.25,6.23,6.25,160445.0,6.24,6.25,6.23,6.25,160445.0
2015-12-16 12:05:00,6.25,6.26,6.24,6.25,66915.0,6.25,6.26,6.24,6.25,66915.0
2015-12-16 12:10:00,6.24,6.26,6.23,6.24,148840.0,6.24,6.26,6.23,6.24,148840.0
2015-12-16 12:15:00,6.24,6.25,6.23,6.23,50145.0,6.24,6.25,6.23,6.23,50145.0
2015-12-16 12:20:00,6.23,6.24,6.23,6.24,158510.0,6.23,6.24,6.23,6.24,158510.0
2015-12-16 12:25:00,6.23,6.24,6.22,6.23,62385.0,6.23,6.24,6.22,6.23,62385.0
2015-12-16 12:30:00,6.23,6.24,6.23,6.24,143040.0,6.23,6.24,6.23,6.24,143040.0
2015-12-16 12:35:00,6.24,6.25,6.24,6.25,46500.0,6.24,6.25,6.24,6.25,46500.0
2015-12-16 12:40:00,6.25,6.26,6.24,6.25,29250.0,6.25,6.26,6.24,6.25,29250.0
2015-12-16 12:45:00,6.25,6.26,6.25,6.26,58295.0,6.25,6.26,6.25,6.26,58295.0
2015-12-16 12:50:00,6.26,6.26,6.25,6.25,40480.0,6.26,6.26,6.25,6.25,40480.0
2015-12-16 12:55:00,6.25,6.25,6.24,6.24,88420.0,6.25,6.25,6.24,6.24,88420.0
2015-12-16 13:00:00,6.24,6.25,6.23,6.25,95870.0,6.24,6.25,6.23,6.25,95870.0
2015-12-16 13:05:00,6.25,6.25,6.24,6.25,64500.0,6.25,6.25,6.24,6.25,64500.0
2015-12-16 13:10:00,6.25,6.26,6.24,6.25,71160.0,6.25,6.26,6.24,6.25,71160.0
2015-12-16 13:15:00,6.25,6.26,6.25,6.26,106355.0,6.25,6.26,6.25,6.26,106355.0
2015-12-16 13:20:00,6.26,6.27,6.26,6.27,72065.0,6.26,6.27,6.26,6.27,72065.0
2015-12-16 13:25:00,6.27,6.28,6.27,6.27,90500.0,6.27,6.28,6.27,6.27,90500.0
2015-12-16 13:30:00,6.27,6.28,6.26,6.26,53110.0,6.27,6.28,6.26,6.26,53110.0
2015-12-16 13:35:00,6.26,6.27,6.26,6.27,71310.0,6.26,6.27,6.26,6.27,71310.0
2015-12-16 13:40:00,6.27,6.28,6.26,6.28,52605.0,6.27,6.28,6.26,6.28,52605.0
2015-12-16 13:45:00,6.28,6.29,6.27,6.29,98840.0,6.28,6.29,6.27,6.29,98840.0
2015-12-16 13:50:00,6.29,6.3,6.28,6.3,192570.0,6.29,6.3,6.28,6.3,192570.0
2015-12-16 13:55:00,6.3,6.31,6.29,6.29,120715.0,6.3,6.31,6.29,6.29,120715.0
2015-12-16 14:00:00,6.29,6.31,6.25,6.3,193275.0,6.29,6.31,6.25,6.3,193275.0
2015-12-16 14:05:00,6.3,6.34,6.3,6.32,136780.0,6.3,6.34,6.3,6.32,136780.0
2015-12-16 14:10:00,6.32,6.32,6.29,6.29,49000.0,6.32,6.32,6.29,6.29,49000.0
2015-12-16 14:15:00,6.29,6.32,6.28,6.3,63270.0,6.29,6.32,6.28,6.3,63270.0
2015-12-16 14:20:00,6.3,6.31,6.29,6.3,43030.0,6.3,6.31,6.29,6.3,43030.0
2015-12-16 14:25:00,6.3,6.31,6.29,6.3,92130.0,6.3,6.31,6.29,6.3,92130.0
2015-12-16 14:30:00,6.29,6.31,6.28,6.3,117570.0,6.29,6.31,6.28,6.3,117570.0
2015-12-16 14:35:00,6.31,6.31,6.29,6.3,185490.0,6.31,6.31,6.29,6.3,185490.0
2015-12-16 14:40:00,6.3,6.31,6.28,6.3,130120.0,6.3,6.31,6.28,6.3,130120.0
2015-12-16 14:45:00,6.3,6.32,6.3,6.32,137245.0,6.3,6.32,6.3,6.32,137245.0
2015-12-16 14:50:00,6.32,6.34,6.32,6.34,120835.0,6.32,6.34,6.32,6.34,120835.0
2015-12-16 14:55:00,6.34,6.37,6.33,6.36,229095.0,6.34,6.37,6.33,6.36,229095.0
2015-12-16 15:00:00,6.37,6.37,6.34,6.36,240440.0,6.37,6.37,6.34,6.36,240440.0
2015-12-16 15:05:00,6.36,6.36,6.34,6.34,171490.0,6.36,6.36,6.34,6.34,171490.0
2015-12-16 15:10:00,6.34,6.36,6.34,6.35,199095.0,6.34,6.36,6.34,6.35,199095.0
2015-12-16 15:15:00,6.35,6.37,6.35,6.37,189415.0,6.35,6.37,6.35,6.37,189415.0
2015-12-16 15:20:00,6.37,6.38,6.35,6.35,300790.0,6.37,6.38,6.35,6.35,300790.0
2015-12-16 15:25:00,6.35,6.36,6.35,6.36,391460.0,6.35,6.36,6.35,6.36,391460.0
2015-12-16 15:30:00,6.36,6.38,6.36,6.37,311735.0,6.36,6.38,6.36,6.37,311735.0
2015-12-16 15:35:00,6.37,6.39,6.37,6.39,410200.0,6.37,6.39,6.37,6.39,410200.0
2015-12-16 15:40:00,6.39,6.41,6.39,6.41,708865.0,6.39,6.41,6.39,6.41,708865.0
2015-12-16 15:45:00,6.41,6.41,6.4,6.41,288785.0,6.41,6.41,6.4,6.41,288785.0
2015-12-16 15:50:00,6.41,6.43,6.41,6.41,972970.0,6.41,6.43,6.41,6.41,972970.0
2015-12-16 15:55:00,6.41,6.41,6.39,6.39,1401945.0,6.41,6.41,6.39,6.39,1401945.0
2015-12-17 09:30:00,6.4,6.4,6.33,6.37,318435.0,6.4,6.4,6.33,6.37,318435.0
2015-12-17 09:35:00,6.38,6.39,6.35,6.35,23285.0,6.38,6.39,6.35,6.35,23285.0
2015-12-17 09:40:00,6.35,6.37,6.34,6.37,65415.0,6.35,6.37,6.34,6.37,65415.0
2015-12-17 09:45:00,6.37,6.39,6.36,6.39,199590.0,6.37,6.39,6.36,6.39,199590.0
2015-12-17 09:50:00,6.38,6.4,6.38,6.39,93210.0,6.38,6.4,6.38,6.39,93210.0
2015-12-17 09:55:00,6.39,6.4,6.39,6.4,180880.0,6.39,6.4,6.39,6.4,180880.0
2015-12-17 10:00:00,6.4,6.41,6.38,6.4,378680.0,6.4,6.41,6.38,6.4,378680.0
2015-12-17 10:05:00,6.4,6.41,6.38,6.38,182915.0,6.4,6.41,6.38,6.38,182915.0
2015-12-17 10:10:00,6.38,6.39,6.37,6.39,85290.0,6.38,6.39,6.37,6.39,85290.0
2015-12-17 10:15:00,6.39,6.39,6.36,6.37,216600.0,6.39,6.39,6.36,6.37,216600.0
2015-12-17 10:20:00,6.37,6.4,6.37,6.39,183755.0,6.37,6.4,6.37,6.39,183755.0
2015-12-17 10:25:00,6.39,6.39,6.38,6.39,71695.0,6.39,6.39,6.38,6.39,71695.0
2015-12-17 10:30:00,6.39,6.4,6.37,6.38,62995.0,6.39,6.4,6.37,6.38,62995.0
2015-12-17 10:35:00,6.38,6.38,6.37,6.37,52905.0,6.38,6.38,6.37,6.37,52905.0
2015-12-17 10:40:00,6.37,6.38,6.36,6.36,74490.0,6.37,6.38,6.36,6.36,74490.0
2015-12-17 10:45:00,6.35,6.35,6.31,6.31,48500.0,6.35,6.35,6.31,6.31,48500.0
2015-12-17 10:50:00,6.31,6.31,6.3,6.31,68535.0,6.31,6.31,6.3,6.31,68535.0
2015-12-17 10:55:00,6.31,6.32,6.3,6.32,84580.0,6.31,6.32,6.3,6.32,84580.0
2015-12-17 11:00:00,6.32,6.33,6.32,6.33,98890.0,6.32,6.33,6.32,6.33,98890.0
2015-12-17 11:05:00,6.33,6.34,6.32,6.32,84475.0,6.33,6.34,6.32,6.32,84475.0
2015-12-17 11:10:00,6.32,6.34,6.32,6.33,68275.0,6.32,6.34,6.32,6.33,68275.0
2015-12-17 11:15:00,6.33,6.34,6.31,6.31,71460.0,6.33,6.34,6.31,6.31,71460.0
2015-12-17 11:20:00,6.31,6.31,6.3,6.3,95300.0,6.31,6.31,6.3,6.3,95300.0
2015-12-17 11:25:00,6.3,6.31,6.3,6.3,60945.0,6.3,6.31,6.3,6.3,60945.0
2015-12-17 11:30:00,6.3,6.32,6.3,6.31,77320.0,6.3,6.32,6.3,6.31,77320.0
2015-12-17 11:35:00,6.31,6.34,6.31,6.33,53240.0,6.31,6.34,6.31,6.33,53240.0
2015-12-17 11:40:00,6.33,6.35,6.33,6.34,81725.0,6.33,6.35,6.33,6.34,81725.0
2015-12-17 11:45:00,6.34,6.36,6.34,6.35,74550.0,6.34,6.36,6.34,6.35,74550.0
2015-12-17 11:50:00,6.35,6.36,6.35,6.36,73940.0,6.35,6.36,6.35,6.36,73940.0
2015-12-17 11:55:00,6.36,6.36,6.36,6.36,51475.0,6.36,6.36,6.36,6.36,51475.0
2015-12-17 12:00:00,6.36,6.36,6.34,6.34,53510.0,6.36,6.36,6.34,6.34,53510.0
2015-12-17 12:05:00,6.33,6.35,6.33,6.35,47410.0,6.33,6.35,6.33,6.35,47410.0
2015-12-17 12:10:00,6.35,6.36,6.35,6.35,41115.0,6.35,6.36,6.35,6.35,41115.0
2015-12-17 12:15:00,6.35,6.36,6.35,6.36,29000.0,6.35,6.36,6.35,6.36,29000.0
2015-12-17 12:20:00,6.36,6.36,6.35,6.35,55345.0,6.36,6.36,6.35,6.35,55345.0
2015-12-17 12:25:00,6.35,6.35,6.34,6.35,60255.0,6.35,6.35,6.34,6.35,60255.0
2015-12-17 12:30:00,6.35,6.35,6.34,6.34,41150.0,6.35,6.35,6.34,6.34,41150.0
2015-12-17 12:35:00,6.34,6.34,6.33,6.33,75735.0,6.34,6.34,6.33,6.33,75735.0
2015-12-17 12:40:00,6.33,6.33,6.31,6.31,49135.0,6.33,6.33,6.31,6.31,49135.0
2015-12-17 12:45:00,6.31,6.32,6.3,6.3,87390.0,6.31,6.32,6.3,6.3,87390.0
2015-12-17 12:50:00,6.3,6.32,6.3,6.31,60550.0,6.3,6.32,6.3,6.31,60550.0
2015-12-17 12:55:00,6.31,6.31,6.3,6.31,44040.0,6.31,6.31,6.3,6.31,44040.0
2015-12-17 13:00:00,6.31,6.32,6.3,6.32,75800.0,6.31,6.32,6.3,6.32,75800.0
2015-12-17 13:05:00,6.32,6.33,6.31,6.32,94935.0,6.32,6.33,6.31,6.32,94935.0
2015-12-17 13:10:00,6.32,6.35,6.32,6.34,78080.0,6.32,6.35,6.32,6.34,78080.0
2015-12-17 13:15:00,6.34,6.35,6.34,6.34,94785.0,6.34,6.35,6.34,6.34,94785.0
2015-12-17 13:20:00,6.34,6.35,6.33,6.35,48690.0,6.34,6.35,6.33,6.35,48690.0
2015-12-17 13:25:00,6.35,6.35,6.33,6.34,36320.0,6.35,6.35,6.33,6.34,36320.0
2015-12-17 13:30:00,6.33,6.35,6.33,6.35,47560.0,6.33,6.35,6.33,6.35,47560.0
2015-12-17 13:35:00,6.34,6.35,6.34,6.35,56625.0,6.34,6.35,6.34,6.35,56625.0
2015-12-17 13:40:00,6.35,6.36,6.34,6.35,46810.0,6.35,6.36,6.34,6.35,46810.0
2015-12-17 13:45:00,6.35,6.36,6.35,6.35,62735.0,6.35,6.36,6.35,6.35,62735.0
2015-12-17 13:50:00,6.35,6.36,6.35,6.35,75560.0,6.35,6.36,6.35,6.35,75560.0
2015-12-17 13:55:00,6.35,6.36,6.35,6.35,41560.0,6.35,6.36,6.35,6.35,41560.0
2015-12-17 14:00:00,6.35,6.36,6.34,6.35,63080.0,6.35,6.36,6.34,6.35,63080.0
2015-12-17 14:05:00,6.35,6.36,6.34,6.34,60400.0,6.35,6.36,6.34,6.34,60400.0
2015-12-17 14:10:00,6.34,6.35,6.32,6.33,87435.0,6.34,6.35,6.32,6.33,87435.0
2015-12-17 14:15:00,6.34,6.34,6.33,6.34,52220.0,6.34,6.34,6.33,6.34,52220.0
2015-12-17 14:20:00,6.34,6.34,6.33,6.34,68845.0,6.34,6.34,6.33,6.34,68845.0
2015-12-17 14:25:00,6.34,6.34,6.33,6.34,84520.0,6.34,6.34,6.33,6.34,84520.0
2015-12-17 14:30:00,6.34,6.35,6.33,6.35,68020.0,6.34,6.35,6.33,6.35,68020.0
2015-12-17 14:35:00,6.35,6.35,6.34,6.35,67150.0,6.35,6.35,6.34,6.35,67150.0
2015-12-17 14:40:00,6.35,6.35,6.34,6.35,119745.0,6.35,6.35,6.34,6.35,119745.0
2015-12-17 14:45:00,6.35,6.35,6.33,6.34,90440.0,6.35,6.35,6.33,6.34,90440.0
2015-12-17 14:50:00,6.34,6.34,6.33,6.34,64935.0,6.34,6.34,6.33,6.34,64935.0
2015-12-17 14:55:00,6.34,6.34,6.33,6.34,94845.0,6.34,6.34,6.33,6.34,94845.0
2015-12-17 15:00:00,6.34,6.34,6.33,6.34,200045.0,6.34,6.34,6.33,6.34,200045.0
2015-12-17 15:05:00,6.33,6.34,6.32,6.32,77110.0,6.33,6.34,6.32,6.32,77110.0
2015-12-17 15:10:00,6.32,6.33,6.32,6.32,95560.0,6.32,6.33,6.32,6.32,95560.0
2015-12-17 15:15:00,6.32,6.32,6.31,6.31,105635.0,6.32,6.32,6.31,6.31,105635.0
2015-12-17 15:20:00,6.31,6.31,6.3,6.31,134925.0,6.31,6.31,6.3,6.31,134925.0
2015-12-17 15:25:00,6.31,6.31,6.3,6.31,110905.0,6.31,6.31,6.3,6.31,110905.0
2015-12-17 15:30:00,6.31,6.32,6.3,6.32,146055.0,6.31,6.32,6.3,6.32,146055.0
2015-12-17 15:35:00,6.32,6.33,6.32,6.32,190830.0,6.32,6.33,6.32,6.32,190830.0
2015-12-17 15:40:00,6.32,6.33,6.32,6.32,197135.0,6.32,6.33,6.32,6.32,197135.0
2015-12-17 15:45:00,6.32,6.32,6.31,6.32,203455.0,6.32,6.32,6.31,6.32,203455.0
2015-12-17 15:50:00,6.32,6.32,6.3,6.31,238980.0,6.32,6.32,6.3,6.31,238980.0
2015-12-17 15:55:00,6.3,6.31,6.28,6.28,604800.0,6.3,6.31,6.28,6.28,604800.0
2015-12-18 09:30:00,6.29,6.3,6.25,6.26,1094735.0,6.29,6.3,6.25,6.26,1094735.0
2015-12-18 09:35:00,6.26,6.28,6.23,6.27,81660.0,6.26,6.28,6.23,6.27,81660.0
2015-12-18 09:40:00,6.27,6.32,6.27,6.31,181260.0,6.27,6.32,6.27,6.31,181260.0
2015-12-18 09:45:00,6.31,6.32,6.3,6.32,90105.0,6.31,6.32,6.3,6.32,90105.0
2015-12-18 09:50:00,6.32,6.35,6.32,6.34,80095.0,6.32,6.35,6.32,6.34,80095.0
2015-12-18 09:55:00,6.34,6.35,6.33,6.35,103335.0,6.34,6.35,6.33,6.35,103335.0
2015-12-18 10:00:00,6.35,6.36,6.33,6.33,145085.0,6.35,6.36,6.33,6.33,145085.0
2015-12-18 10:05:00,6.32,6.33,6.31,6.32,144040.0,6.32,6.33,6.31,6.32,144040.0
2015-12-18 10:10:00,6.32,6.32,6.3,6.32,178195.0,6.32,6.32,6.3,6.32,178195.0
2015-12-18 10:15:00,6.32,6.34,6.31,6.32,107120.0,6.32,6.34,6.31,6.32,107120.0
2015-12-18 10:20:00,6.32,6.35,6.32,6.34,74045.0,6.32,6.35,6.32,6.34,74045.0
2015-12-18 10:25:00,6.34,6.34,6.32,6.32,74775.0,6.34,6.34,6.32,6.32,74775.0
2015-12-18 10:30:00,6.32,6.32,6.31,6.31,211365.0,6.32,6.32,6.31,6.31,211365.0
2015-12-18 10:35:00,6.31,6.32,6.3,6.3,94315.0,6.31,6.32,6.3,6.3,94315.0
2015-12-18 10:40:00,6.3,6.31,6.3,6.31,160500.0,6.3,6.31,6.3,6.31,160500.0
2015-12-18 10:45:00,6.31,6.31,6.29,6.3,35535.0,6.31,6.31,6.29,6.3,35535.0
2015-12-18 10:50:00,6.3,6.32,6.3,6.32,44245.0,6.3,6.32,6.3,6.32,44245.0
2015-12-18 10:55:00,6.32,6.34,6.32,6.34,70440.0,6.32,6.34,6.32,6.34,70440.0
2015-12-18 11:00:00,6.34,6.34,6.32,6.33,59835.0,6.34,6.34,6.32,6.33,59835.0
2015-12-18 11:05:00,6.33,6.35,6.33,6.35,49295.0,6.33,6.35,6.33,6.35,49295.0
2015-12-18 11:10:00,6.35,6.37,6.35,6.37,52500.0,6.35,6.37,6.35,6.37,52500.0
2015-12-18 11:15:00,6.36,6.37,6.35,6.35,51990.0,6.36,6.37,6.35,6.35,51990.0
2015-12-18 11:20:00,6.35,6.36,6.34,6.36,73335.0,6.35,6.36,6.34,6.36,73335.0
2015-12-18 11:25:00,6.36,6.36,6.35,6.35,47545.0,6.36,6.36,6.35,6.35,47545.0
2015-12-18 11:30:00,6.35,6.36,6.35,6.35,62000.0,6.35,6.36,6.35,6.35,62000.0
2015-12-18 11:35:00,6.35,6.36,6.34,6.36,94045.0,6.35,6.36,6.34,6.36,94045.0
2015-12-18 11:40:00,6.36,6.37,6.36,6.37,61795.0,6.36,6.37,6.36,6.37,61795.0
2015-12-18 11:45:00,6.37,6.38,6.37,6.37,49220.0,6.37,6.38,6.37,6.37,49220.0
2015-12-18 11:50:00,6.37,6.38,6.36,6.36,54830.0,6.37,6.38,6.36,6.36,54830.0
2015-12-18 11:55:00,6.36,6.38,6.36,6.37,101005.0,6.36,6.38,6.36,6.37,101005.0
2015-12-18 12:00:00,6.37,6.37,6.35,6.36,45135.0,6.37,6.37,6.35,6.36,45135.0
2015-12-18 12:05:00,6.36,6.37,6.35,6.37,104680.0,6.36,6.37,6.35,6.37,104680.0
2015-12-18 12:10:00,6.37,6.39,6.36,6.38,104355.0,6.37,6.39,6.36,6.38,104355.0
2015-12-18 12:15:00,6.38,6.39,6.37,6.37,139590.0,6.38,6.39,6.37,6.37,139590.0
2015-12-18 12:20:00,6.37,6.38,6.37,6.37,75645.0,6.37,6.38,6.37,6.37,75645.0
2015-12-18 12:25:00,6.37,6.37,6.36,6.37,41450.0,6.37,6.37,6.36,6.37,41450.0
2015-12-18 12:30:00,6.37,6.37,6.35,6.36,35310.0,6.37,6.37,6.35,6.36,35310.0
2015-12-18 12:35:00,6.36,6.36,6.34,6.34,42895.0,6.36,6.36,6.34,6.34,42895.0
2015-12-18 12:40:00,6.34,6.35,6.34,6.35,48735.0,6.34,6.35,6.34,6.35,48735.0
2015-12-18 12:45:00,6.34,6.35,6.34,6.34,21490.0,6.34,6.35,6.34,6.34,21490.0
2015-12-18 12:50:00,6.35,6.35,6.33,6.34,52560.0,6.35,6.35,6.33,6.34,52560.0
2015-12-18 12:55:00,6.34,6.34,6.33,6.34,51365.0,6.34,6.34,6.33,6.34,51365.0
2015-12-18 13:00:00,6.34,6.35,6.34,6.34,126530.0,6.34,6.35,6.34,6.34,126530.0
2015-12-18 13:05:00,6.34,6.35,6.34,6.34,27995.0,6.34,6.35,6.34,6.34,27995.0
2015-12-18 13:10:00,6.34,6.35,6.34,6.35,27890.0,6.34,6.35,6.34,6.35,27890.0
2015-12-18 13:15:00,6.34,6.36,6.34,6.35,69740.0,6.34,6.36,6.34,6.35,69740.0
2015-12-18 13:20:00,6.35,6.35,6.33,6.33,61365.0,6.35,6.35,6.33,6.33,61365.0
2015-12-18 13:25:00,6.33,6.35,6.33,6.33,59285.0,6.33,6.35,6.33,6.33,59285.0
2015-12-18 13:30:00,6.33,6.33,6.32,6.33,62710.0,6.33,6.33,6.32,6.33,62710.0
2015-12-18 13:35:00,6.33,6.33,6.32,6.33,55240.0,6.33,6.33,6.32,6.33,55240.0
2015-12-18 13:40:00,6.33,6.33,6.32,6.33,51170.0,6.33,6.33,6.32,6.33,51170.0
2015-12-18 13:45:00,6.33,6.33,6.31,6.31,89755.0,6.33,6.33,6.31,6.31,89755.0
2015-12-18 13:50:00,6.31,6.33,6.31,6.33,138530.0,6.31,6.33,6.31,6.33,138530.0
2015-12-18 13:55:00,6.32,6.33,6.32,6.32,63690.0,6.32,6.33,6.32,6.32,63690.0
2015-12-18 14:00:00,6.32,6.33,6.31,6.32,79620.0,6.32,6.33,6.31,6.32,79620.0
2015-12-18 14:05:00,6.32,6.32,6.31,6.32,61075.0,6.32,6.32,6.31,6.32,61075.0
2015-12-18 14:10:00,6.32,6.33,6.31,6.32,226335.0,6.32,6.33,6.31,6.32,226335.0
2015-12-18 14:15:00,6.32,6.32,6.3,6.3,424225.0,6.32,6.32,6.3,6.3,424225.0
2015-12-18 14:20:00,6.3,6.31,6.3,6.3,79030.0,6.3,6.31,6.3,6.3,79030.0
2015-12-18 14:25:00,6.3,6.31,6.3,6.31,76240.0,6.3,6.31,6.3,6.31,76240.0
2015-12-18 14:30:00,6.31,6.31,6.29,6.29,71425.0,6.31,6.31,6.29,6.29,71425.0
2015-12-18 14:35:00,6.3,6.3,6.28,6.28,74970.0,6.3,6.3,6.28,6.28,74970.0
2015-12-18 14:40:00,6.28,6.28,6.26,6.26,135280.0,6.28,6.28,6.26,6.26,135280.0
2015-12-18 14:45:00,6.26,6.28,6.26,6.28,106305.0,6.26,6.28,6.26,6.28,106305.0
2015-12-18 14:50:00,6.28,6.29,6.28,6.28,69325.0,6.28,6.29,6.28,6.28,69325.0
2015-12-18 14:55:00,6.28,6.28,6.27,6.27,98835.0,6.28,6.28,6.27,6.27,98835.0
2015-12-18 15:00:00,6.27,6.28,6.27,6.28,202060.0,6.27,6.28,6.27,6.28,202060.0
2015-12-18 15:05:00,6.28,6.29,6.28,6.28,71820.0,6.28,6.29,6.28,6.28,71820.0
2015-12-18 15:10:00,6.28,6.28,6.25,6.26,280235.0,6.28,6.28,6.25,6.26,280235.0
2015-12-18 15:15:00,6.25,6.26,6.24,6.24,72740.0,6.25,6.26,6.24,6.24,72740.0
2015-12-18 15:20:00,6.24,6.24,6.23,6.23,76915.0,6.24,6.24,6.23,6.23,76915.0
2015-12-18 15:25:00,6.23,6.25,6.23,6.24,88320.0,6.23,6.25,6.23,6.24,88320.0
2015-12-18 15:30:00,6.24,6.27,6.24,6.26,136270.0,6.24,6.27,6.24,6.26,136270.0
2015-12-18 15:35:00,6.26,6.27,6.26,6.26,83615.0,6.26,6.27,6.26,6.26,83615.0
2015-12-18 15:40:00,6.26,6.27,6.24,6.25,131705.0,6.26,6.27,6.24,6.25,131705.0
2015-12-18 15:45:00,6.25,6.26,6.23,6.24,196135.0,6.25,6.26,6.23,6.24,196135.0
2015-12-18 15:50:00,6.23,6.28,6.23,6.26,692835.0,6.23,6.28,6.23,6.26,692835.0
2015-12-18 15:55:00,6.26,6.26,6.23,6.24,820005.0,6.26,6.26,6.23,6.24,820005.0
2015-12-21 09:30:00,6.3,6.31,6.27,6.29,95780.0,6.3,6.31,6.27,6.29,95780.0
2015-12-21 09:35:00,6.29,6.32,6.28,6.28,49690.0,6.29,6.32,6.28,6.28,49690.0
2015-12-21 09:40:00,6.27,6.29,6.26,6.29,77985.0,6.27,6.29,6.26,6.29,77985.0
2015-12-21 09:45:00,6.28,6.3,6.28,6.29,126315.0,6.28,6.3,6.28,6.29,126315.0
2015-12-21 09:50:00,6.29,6.29,6.26,6.27,46685.0,6.29,6.29,6.26,6.27,46685.0
2015-12-21 09:55:00,6.27,6.27,6.26,6.26,77185.0,6.27,6.27,6.26,6.26,77185.0
2015-12-21 10:00:00,6.26,6.29,6.26,6.28,36685.0,6.26,6.29,6.26,6.28,36685.0
2015-12-21 10:05:00,6.28,6.3,6.28,6.3,82055.0,6.28,6.3,6.28,6.3,82055.0
2015-12-21 10:10:00,6.29,6.3,6.29,6.29,20000.0,6.29,6.3,6.29,6.29,20000.0
2015-12-21 10:15:00,6.29,6.31,6.29,6.29,55985.0,6.29,6.31,6.29,6.29,55985.0
2015-12-21 10:20:00,6.3,6.31,6.28,6.29,49245.0,6.3,6.31,6.28,6.29,49245.0
2015-12-21 10:25:00,6.29,6.3,6.28,6.28,43115.0,6.29,6.3,6.28,6.28,43115.0
2015-12-21 10:30:00,6.28,6.29,6.28,6.29,25425.0,6.28,6.29,6.28,6.29,25425.0
2015-12-21 10:35:00,6.29,6.3,6.28,6.3,89440.0,6.29,6.3,6.28,6.3,89440.0
2015-12-21 10:40:00,6.3,6.31,6.29,6.31,156145.0,6.3,6.31,6.29,6.31,156145.0
2015-12-21 10:45:00,6.31,6.31,6.29,6.29,161210.0,6.31,6.31,6.29,6.29,161210.0
2015-12-21 10:50:00,6.29,6.29,6.27,6.27,30500.0,6.29,6.29,6.27,6.27,30500.0
2015-12-21 10:55:00,6.28,6.29,6.28,6.29,53075.0,6.28,6.29,6.28,6.29,53075.0
2015-12-21 11:00:00,6.29,6.29,6.28,6.29,27360.0,6.29,6.29,6.28,6.29,27360.0
2015-12-21 11:05:00,6.29,6.29,6.28,6.28,96240.0,6.29,6.29,6.28,6.28,96240.0
2015-12-21 11:10:00,6.28,6.28,6.27,6.28,64465.0,6.28,6.28,6.27,6.28,64465.0
2015-12-21 11:15:00,6.27,6.28,6.25,6.26,46220.0,6.27,6.28,6.25,6.26,46220.0
2015-12-21 11:20:00,6.26,6.28,6.26,6.27,53590.0,6.26,6.28,6.26,6.27,53590.0
2015-12-21 11:25:00,6.26,6.27,6.26,6.27,68015.0,6.26,6.27,6.26,6.27,68015.0
2015-12-21 11:30:00,6.27,6.27,6.26,6.26,66425.0,6.27,6.27,6.26,6.26,66425.0
2015-12-21 11:35:00,6.26,6.27,6.25,6.25,133190.0,6.26,6.27,6.25,6.25,133190.0
2015-12-21 11:40:00,6.25,6.26,6.25,6.26,29380.0,6.25,6.26,6.25,6.26,29380.0
2015-12-21 11:45:00,6.26,6.27,6.25,6.25,30465.0,6.26,6.27,6.25,6.25,30465.0
2015-12-21 11:50:00,6.25,6.26,6.24,6.24,63190.0,6.25,6.26,6.24,6.24,63190.0
2015-12-21 11:55:00,6.24,6.26,6.24,6.26,33475.0,6.24,6.26,6.24,6.26,33475.0
2015-12-21 12:00:00,6.26,6.27,6.26,6.26,24280.0,6.26,6.27,6.26,6.26,24280.0
2015-12-21 12:05:00,6.26,6.27,6.26,6.26,74805.0,6.26,6.27,6.26,6.26,74805.0
2015-12-21 12:10:00,6.27,6.28,6.27,6.28,31870.0,6.27,6.28,6.27,6.28,31870.0
2015-12-21 12:15:00,6.28,6.28,6.26,6.26,24290.0,6.28,6.28,6.26,6.26,24290.0
2015-12-21 12:20:00,6.26,6.28,6.26,6.27,55130.0,6.26,6.28,6.26,6.27,55130.0
2015-12-21 12:25:00,6.27,6.28,6.27,6.27,44065.0,6.27,6.28,6.27,6.27,44065.0
2015-12-21 12:30:00,6.27,6.28,6.27,6.28,37335.0,6.27,6.28,6.27,6.28,37335.0
2015-12-21 12:35:00,6.28,6.29,6.28,6.28,41090.0,6.28,6.29,6.28,6.28,41090.0
2015-12-21 12:40:00,6.29,6.29,6.28,6.28,46250.0,6.29,6.29,6.28,6.28,46250.0
2015-12-21 12:45:00,6.29,6.29,6.28,6.28,40165.0,6.29,6.29,6.28,6.28,40165.0
2015-12-21 12:50:00,6.29,6.3,6.29,6.29,52160.0,6.29,6.3,6.29,6.29,52160.0
2015-12-21 12:55:00,6.29,6.31,6.29,6.31,76355.0,6.29,6.31,6.29,6.31,76355.0
2015-12-21 13:00:00,6.3,6.32,6.3,6.32,51650.0,6.3,6.32,6.3,6.32,51650.0
2015-12-21 13:05:00,6.32,6.32,6.31,6.32,40720.0,6.32,6.32,6.31,6.32,40720.0
2015-12-21 13:10:00,6.32,6.33,6.32,6.32,42080.0,6.32,6.33,6.32,6.32,42080.0
2015-12-21 13:15:00,6.32,6.32,6.32,6.32,28905.0,6.32,6.32,6.32,6.32,28905.0
2015-12-21 13:20:00,6.32,6.32,6.31,6.32,30500.0,6.32,6.32,6.31,6.32,30500.0
2015-12-21 13:25:00,6.32,6.33,6.32,6.32,34965.0,6.32,6.33,6.32,6.32,34965.0
2015-12-21 13:30:00,6.32,6.33,6.32,6.32,69575.0,6.32,6.33,6.32,6.32,69575.0
2015-12-21 13:35:00,6.32,6.33,6.32,6.32,35930.0,6.32,6.33,6.32,6.32,35930.0
2015-12-21 13:40:00,6.32,6.34,6.32,6.34,109315.0,6.32,6.34,6.32,6.34,109315.0
2015-12-21 13:45:00,6.35,6.35,6.34,6.35,92415.0,6.35,6.35,6.34,6.35,92415.0
2015-12-21 13:50:00,6.34,6.36,6.34,6.34,89685.0,6.34,6.36,6.34,6.34,89685.0
2015-12-21 13:55:00,6.34,6.35,6.34,6.34,74455.0,6.34,6.35,6.34,6.34,74455.0
2015-12-21 14:00:00,6.34,6.34,6.34,6.34,62805.0,6.34,6.34,6.34,6.34,62805.0
2015-12-21 14:05:00,6.34,6.34,6.33,6.33,49815.0,6.34,6.34,6.33,6.33,49815.0
2015-12-21 14:10:00,6.33,6.33,6.32,6.32,45610.0,6.33,6.33,6.32,6.32,45610.0
2015-12-21 14:15:00,6.32,6.32,6.31,6.32,67025.0,6.32,6.32,6.31,6.32,67025.0
2015-12-21 14:20:00,6.32,6.33,6.31,6.31,99660.0,6.32,6.33,6.31,6.31,99660.0
2015-12-21 14:25:00,6.31,6.31,6.3,6.31,76755.0,6.31,6.31,6.3,6.31,76755.0
2015-12-21 14:30:00,6.31,6.31,6.3,6.3,46060.0,6.31,6.31,6.3,6.3,46060.0
2015-12-21 14:35:00,6.3,6.31,6.3,6.31,45965.0,6.3,6.31,6.3,6.31,45965.0
2015-12-21 14:40:00,6.31,6.31,6.3,6.31,52260.0,6.31,6.31,6.3,6.31,52260.0
2015-12-21 14:45:00,6.31,6.31,6.3,6.3,71530.0,6.31,6.31,6.3,6.3,71530.0
2015-12-21 14:50:00,6.3,6.31,6.3,6.3,24890.0,6.3,6.31,6.3,6.3,24890.0
2015-12-21 14:55:00,6.3,6.31,6.3,6.31,47430.0,6.3,6.31,6.3,6.31,47430.0
2015-12-21 15:00:00,6.31,6.31,6.3,6.31,84970.0,6.31,6.31,6.3,6.31,84970.0
2015-12-21 15:05:00,6.31,6.31,6.29,6.3,68200.0,6.31,6.31,6.29,6.3,68200.0
2015-12-21 15:10:00,6.3,6.31,6.29,6.3,71085.0,6.3,6.31,6.29,6.3,71085.0
2015-12-21 15:15:00,6.3,6.3,6.3,6.3,47590.0,6.3,6.3,6.3,6.3,47590.0
2015-12-21 15:20:00,6.3,6.3,6.29,6.29,90355.0,6.3,6.3,6.29,6.29,90355.0
2015-12-21 15:25:00,6.29,6.3,6.29,6.3,82170.0,6.29,6.3,6.29,6.3,82170.0
2015-12-21 15:30:00,6.3,6.31,6.3,6.3,109955.0,6.3,6.31,6.3,6.3,109955.0
2015-12-21 15:35:00,6.3,6.31,6.3,6.31,103920.0,6.3,6.31,6.3,6.31,103920.0
2015-12-21 15:40:00,6.31,6.31,6.3,6.31,163490.0,6.31,6.31,6.3,6.31,163490.0
2015-12-21 15:45:00,6.31,6.31,6.31,6.31,170380.0,6.31,6.31,6.31,6.31,170380.0
2015-12-21 15:50:00,6.31,6.32,6.31,6.32,306020.0,6.31,6.32,6.31,6.32,306020.0
2015-12-21 15:55:00,6.32,6.33,6.32,6.33,492670.0,6.32,6.33,6.32,6.33,492670.0
2015-12-22 09:30:00,6.33,6.35,6.33,6.34,84430.0,6.33,6.35,6.33,6.34,84430.0
2015-12-22 09:35:00,6.34,6.35,6.33,6.35,42005.0,6.34,6.35,6.33,6.35,42005.0
2015-12-22 09:40:00,6.34,6.37,6.34,6.35,25360.0,6.34,6.37,6.34,6.35,25360.0
2015-12-22 09:45:00,6.36,6.36,6.35,6.35,45000.0,6.36,6.36,6.35,6.35,45000.0
2015-12-22 09:50:00,6.35,6.36,6.35,6.35,35680.0,6.35,6.36,6.35,6.35,35680.0
2015-12-22 09:55:00,6.36,6.37,6.35,6.35,50655.0,6.36,6.37,6.35,6.35,50655.0
2015-12-22 10:00:00,6.35,6.36,6.34,6.34,21625.0,6.35,6.36,6.34,6.34,21625.0
2015-12-22 10:05:00,6.35,6.35,6.33,6.34,16500.0,6.35,6.35,6.33,6.34,16500.0
2015-12-22 10:10:00,6.35,6.35,6.33,6.33,27095.0,6.35,6.35,6.33,6.33,27095.0
2015-12-22 10:15:00,6.33,6.34,6.32,6.34,58850.0,6.33,6.34,6.32,6.34,58850.0
2015-12-22 10:20:00,6.34,6.37,6.34,6.37,51495.0,6.34,6.37,6.34,6.37,51495.0
2015-12-22 10:25:00,6.37,6.37,6.35,6.36,47195.0,6.37,6.37,6.35,6.36,47195.0
2015-12-22 10:30:00,6.35,6.36,6.34,6.34,38505.0,6.35,6.36,6.34,6.34,38505.0
2015-12-22 10:35:00,6.34,6.35,6.33,6.34,64920.0,6.34,6.35,6.33,6.34,64920.0
2015-12-22 10:40:00,6.34,6.34,6.33,6.33,26085.0,6.34,6.34,6.33,6.33,26085.0
2015-12-22 10:45:00,6.33,6.33,6.32,6.33,44285.0,6.33,6.33,6.32,6.33,44285.0
2015-12-22 10:50:00,6.33,6.33,6.31,6.31,61415.0,6.33,6.33,6.31,6.31,61415.0
2015-12-22 10:55:00,6.31,6.31,6.3,6.31,55830.0,6.31,6.31,6.3,6.31,55830.0
2015-12-22 11:00:00,6.31,6.32,6.31,6.31,41250.0,6.31,6.32,6.31,6.31,41250.0
2015-12-22 11:05:00,6.31,6.31,6.3,6.31,150650.0,6.31,6.31,6.3,6.31,150650.0
2015-12-22 11:10:00,6.3,6.32,6.3,6.32,78345.0,6.3,6.32,6.3,6.32,78345.0
2015-12-22 11:15:00,6.32,6.33,6.32,6.32,48490.0,6.32,6.33,6.32,6.32,48490.0
2015-12-22 11:20:00,6.33,6.33,6.32,6.32,47105.0,6.33,6.33,6.32,6.32,47105.0
2015-12-22 11:25:00,6.32,6.33,6.32,6.32,42900.0,6.32,6.33,6.32,6.32,42900.0
2015-12-22 11:30:00,6.32,6.33,6.31,6.31,42130.0,6.32,6.33,6.31,6.31,42130.0
2015-12-22 11:35:00,6.32,6.33,6.32,6.33,60825.0,6.32,6.33,6.32,6.33,60825.0
2015-12-22 11:40:00,6.33,6.33,6.33,6.33,35845.0,6.33,6.33,6.33,6.33,35845.0
2015-12-22 11:45:00,6.33,6.33,6.31,6.32,65245.0,6.33,6.33,6.31,6.32,65245.0
2015-12-22 11:50:00,6.31,6.32,6.3,6.3,59525.0,6.31,6.32,6.3,6.3,59525.0
2015-12-22 11:55:00,6.3,6.31,6.3,6.31,45000.0,6.3,6.31,6.3,6.31,45000.0
2015-12-22 12:00:00,6.31,6.31,6.29,6.29,67940.0,6.31,6.31,6.29,6.29,67940.0
2015-12-22 12:05:00,6.29,6.3,6.29,6.29,45055.0,6.29,6.3,6.29,6.29,45055.0
2015-12-22 12:10:00,6.29,6.29,6.27,6.28,70160.0,6.29,6.29,6.27,6.28,70160.0
2015-12-22 12:15:00,6.28,6.29,6.28,6.29,62285.0,6.28,6.29,6.28,6.29,62285.0
2015-12-22 12:20:00,6.28,6.28,6.27,6.28,33225.0,6.28,6.28,6.27,6.28,33225.0
2015-12-22 12:25:00,6.28,6.28,6.27,6.27,19060.0,6.28,6.28,6.27,6.27,19060.0
2015-12-22 12:30:00,6.27,6.27,6.26,6.27,16465.0,6.27,6.27,6.26,6.27,16465.0
2015-12-22 12:35:00,6.27,6.28,6.27,6.28,17370.0,6.27,6.28,6.27,6.28,17370.0
2015-12-22 12:40:00,6.28,6.28,6.28,6.28,16500.0,6.28,6.28,6.28,6.28,16500.0
2015-12-22 12:45:00,6.28,6.29,6.28,6.28,30800.0,6.28,6.29,6.28,6.28,30800.0
2015-12-22 12:50:00,6.28,6.3,6.28,6.3,21400.0,6.28,6.3,6.28,6.3,21400.0
2015-12-22 12:55:00,6.3,6.31,6.3,6.3,22915.0,6.3,6.31,6.3,6.3,22915.0
2015-12-22 13:00:00,6.3,6.32,6.3,6.32,35480.0,6.3,6.32,6.3,6.32,35480.0
2015-12-22 13:05:00,6.32,6.32,6.31,6.31,60260.0,6.32,6.32,6.31,6.31,60260.0
2015-12-22 13:10:00,6.31,6.31,6.3,6.3,19000.0,6.31,6.31,6.3,6.3,19000.0
2015-12-22 13:15:00,6.3,6.31,6.3,6.3,6500.0,6.3,6.31,6.3,6.3,6500.0
2015-12-22 13:20:00,6.3,6.31,6.3,6.3,20600.0,6.3,6.31,6.3,6.3,20600.0
2015-12-22 13:25:00,6.3,6.31,6.3,6.31,38695.0,6.3,6.31,6.3,6.31,38695.0
2015-12-22 13:30:00,6.31,6.31,6.3,6.3,34715.0,6.31,6.31,6.3,6.3,34715.0
2015-12-22 13:35:00,6.3,6.3,6.29,6.3,54295.0,6.3,6.3,6.29,6.3,54295.0
2015-12-22 13:40:00,6.3,6.3,6.29,6.29,37360.0,6.3,6.3,6.29,6.29,37360.0
2015-12-22 13:45:00,6.29,6.3,6.29,6.3,20030.0,6.29,6.3,6.29,6.3,20030.0
2015-12-22 13:50:00,6.3,6.3,6.29,6.3,16550.0,6.3,6.3,6.29,6.3,16550.0
2015-12-22 13:55:00,6.3,6.3,6.3,6.3,17435.0,6.3,6.3,6.3,6.3,17435.0
2015-12-22 14:00:00,6.3,6.31,6.3,6.31,89565.0,6.3,6.31,6.3,6.31,89565.0
2015-12-22 14:05:00,6.32,6.32,6.31,6.31,45915.0,6.32,6.32,6.31,6.31,45915.0
2015-12-22 14:10:00,6.32,6.32,6.31,6.32,63200.0,6.32,6.32,6.31,6.32,63200.0
2015-12-22 14:15:00,6.32,6.32,6.31,6.32,36260.0,6.32,6.32,6.31,6.32,36260.0
2015-12-22 14:20:00,6.32,6.32,6.31,6.32,32960.0,6.32,6.32,6.31,6.32,32960.0
2015-12-22 14:25:00,6.31,6.31,6.3,6.31,47280.0,6.31,6.31,6.3,6.31,47280.0
2015-12-22 14:30:00,6.31,6.31,6.3,6.31,26135.0,6.31,6.31,6.3,6.31,26135.0
2015-12-22 14:35:00,6.31,6.31,6.3,6.31,54880.0,6.31,6.31,6.3,6.31,54880.0
2015-12-22 14:40:00,6.31,6.31,6.31,6.31,29650.0,6.31,6.31,6.31,6.31,29650.0
2015-12-22 14:45:00,6.31,6.32,6.31,6.32,59280.0,6.31,6.32,6.31,6.32,59280.0
2015-12-22 14:50:00,6.32,6.32,6.31,6.31,88970.0,6.32,6.32,6.31,6.31,88970.0
2015-12-22 14:55:00,6.31,6.32,6.31,6.31,51270.0,6.31,6.32,6.31,6.31,51270.0
2015-12-22 15:00:00,6.31,6.32,6.31,6.32,53930.0,6.31,6.32,6.31,6.32,53930.0
2015-12-22 15:05:00,6.32,6.32,6.31,6.31,54555.0,6.32,6.32,6.31,6.31,54555.0
2015-12-22 15:10:00,6.31,6.32,6.31,6.32,44600.0,6.31,6.32,6.31,6.32,44600.0
2015-12-22 15:15:00,6.32,6.32,6.31,6.32,43250.0,6.32,6.32,6.31,6.32,43250.0
2015-12-22 15:20:00,6.32,6.32,6.31,6.32,58745.0,6.32,6.32,6.31,6.32,58745.0
2015-12-22 15:25:00,6.32,6.33,6.31,6.32,68635.0,6.32,6.33,6.31,6.32,68635.0
2015-12-22 15:30:00,6.31,6.32,6.31,6.32,96855.0,6.31,6.32,6.31,6.32,96855.0
2015-12-22 15:35:00,6.32,6.32,6.32,6.32,83200.0,6.32,6.32,6.32,6.32,83200.0
2015-12-22 15:40:00,6.32,6.33,6.31,6.31,157770.0,6.32,6.33,6.31,6.31,157770.0
2015-12-22 15:45:00,6.31,6.31,6.3,6.3,72440.0,6.31,6.31,6.3,6.3,72440.0
2015-12-22 15:50:00,6.3,6.31,6.29,6.31,393275.0,6.3,6.31,6.29,6.31,393275.0
2015-12-22 15:55:00,6.31,6.31,6.3,6.31,413685.0,6.31,6.31,6.3,6.31,413685.0
2015-12-23 09:30:00,6.33,6.38,6.33,6.33,83030.0,6.33,6.38,6.33,6.33,83030.0
2015-12-23 09:35:00,6.33,6.33,6.31,6.31,58905.0,6.33,6.33,6.31,6.31,58905.0
2015-12-23 09:40:00,6.3,6.31,6.29,6.29,39335.0,6.3,6.31,6.29,6.29,39335.0
2015-12-23 09:45:00,6.29,6.34,6.29,6.34,49650.0,6.29,6.34,6.29,6.34,49650.0
2015-12-23 09:50:00,6.34,6.36,6.33,6.34,17060.0,6.34,6.36,6.33,6.34,17060.0
2015-12-23 09:55:00,6.34,6.35,6.34,6.35,14865.0,6.34,6.35,6.34,6.35,14865.0
2015-12-23 10:00:00,6.34,6.36,6.34,6.36,20185.0,6.34,6.36,6.34,6.36,20185.0
2015-12-23 10:05:00,6.36,6.37,6.36,6.37,39500.0,6.36,6.37,6.36,6.37,39500.0
2015-12-23 10:10:00,6.36,6.37,6.35,6.36,48100.0,6.36,6.37,6.35,6.36,48100.0
2015-12-23 10:15:00,6.35,6.36,6.35,6.35,44750.0,6.35,6.36,6.35,6.35,44750.0
2015-12-23 10:20:00,6.35,6.35,6.34,6.34,45375.0,6.35,6.35,6.34,6.34,45375.0
2015-12-23 10:25:00,6.34,6.34,6.33,6.33,79530.0,6.34,6.34,6.33,6.33,79530.0
2015-12-23 10:30:00,6.33,6.35,6.33,6.34,58840.0,6.33,6.35,6.33,6.34,58840.0
2015-12-23 10:35:00,6.35,6.35,6.33,6.34,41500.0,6.35,6.35,6.33,6.34,41500.0
2015-12-23 10:40:00,6.34,6.35,6.34,6.35,38605.0,6.34,6.35,6.34,6.35,38605.0
2015-12-23 10:45:00,6.35,6.35,6.32,6.33,72445.0,6.35,6.35,6.32,6.33,72445.0
2015-12-23 10:50:00,6.33,6.34,6.33,6.33,51550.0,6.33,6.34,6.33,6.33,51550.0
2015-12-23 10:55:00,6.33,6.34,6.33,6.34,26500.0,6.33,6.34,6.33,6.34,26500.0
2015-12-23 11:00:00,6.34,6.35,6.33,6.33,28500.0,6.34,6.35,6.33,6.33,28500.0
2015-12-23 11:05:00,6.33,6.34,6.33,6.33,35500.0,6.33,6.34,6.33,6.33,35500.0
2015-12-23 11:10:00,6.33,6.33,6.32,6.32,21000.0,6.33,6.33,6.32,6.32,21000.0
2015-12-23 11:15:00,6.33,6.33,6.32,6.33,21000.0,6.33,6.33,6.32,6.33,21000.0
2015-12-23 11:20:00,6.33,6.33,6.31,6.33,66825.0,6.33,6.33,6.31,6.33,66825.0
2015-12-23 11:25:00,6.34,6.34,6.34,6.34,29850.0,6.34,6.34,6.34,6.34,29850.0
2015-12-23 11:30:00,6.34,6.35,6.33,6.33,21550.0,6.34,6.35,6.33,6.33,21550.0
2015-12-23 11:35:00,6.33,6.34,6.32,6.32,15500.0,6.33,6.34,6.32,6.32,15500.0
2015-12-23 11:40:00,6.33,6.33,6.33,6.33,11000.0,6.33,6.33,6.33,6.33,11000.0
2015-12-23 11:45:00,6.33,6.33,6.33,6.33,17880.0,6.33,6.33,6.33,6.33,17880.0
2015-12-23 11:50:00,6.33,6.33,6.32,6.33,22025.0,6.33,6.33,6.32,6.33,22025.0
2015-12-23 11:55:00,6.33,6.33,6.33,6.33,22000.0,6.33,6.33,6.33,6.33,22000.0
2015-12-23 12:00:00,6.33,6.34,6.33,6.34,23540.0,6.33,6.34,6.33,6.34,23540.0
2015-12-23 12:05:00,6.34,6.35,6.34,6.34,19500.0,6.34,6.35,6.34,6.34,19500.0
2015-12-23 12:10:00,6.35,6.36,6.34,6.34,30725.0,6.35,6.36,6.34,6.34,30725.0
2015-12-23 12:15:00,6.34,6.35,6.34,6.35,30460.0,6.34,6.35,6.34,6.35,30460.0
2015-12-23 12:20:00,6.34,6.35,6.34,6.34,37015.0,6.34,6.35,6.34,6.34,37015.0
2015-12-23 12:25:00,6.34,6.34,6.33,6.33,34000.0,6.34,6.34,6.33,6.33,34000.0
2015-12-23 12:30:00,6.33,6.33,6.32,6.32,12220.0,6.33,6.33,6.32,6.32,12220.0
2015-12-23 12:35:00,6.33,6.33,6.33,6.33,24820.0,6.33,6.33,6.33,6.33,24820.0
2015-12-23 12:40:00,6.32,6.33,6.32,6.33,28390.0,6.32,6.33,6.32,6.33,28390.0
2015-12-23 12:45:00,6.33,6.34,6.32,6.34,22515.0,6.33,6.34,6.32,6.34,22515.0
2015-12-23 12:50:00,6.34,6.34,6.33,6.34,38040.0,6.34,6.34,6.33,6.34,38040.0
2015-12-23 12:55:00,6.35,6.36,6.35,6.36,23000.0,6.35,6.36,6.35,6.36,23000.0
2015-12-23 13:00:00,6.36,6.36,6.34,6.34,31025.0,6.36,6.36,6.34,6.34,31025.0
2015-12-23 13:05:00,6.34,6.35,6.34,6.35,18505.0,6.34,6.35,6.34,6.35,18505.0
2015-12-23 13:10:00,6.35,6.35,6.34,6.35,10000.0,6.35,6.35,6.34,6.35,10000.0
2015-12-23 13:15:00,6.35,6.35,6.34,6.35,20965.0,6.35,6.35,6.34,6.35,20965.0
2015-12-23 13:20:00,6.35,6.35,6.34,6.34,29450.0,6.35,6.35,6.34,6.34,29450.0
2015-12-23 13:25:00,6.34,6.34,6.33,6.34,22060.0,6.34,6.34,6.33,6.34,22060.0
2015-12-23 13:30:00,6.34,6.34,6.34,6.34,29125.0,6.34,6.34,6.34,6.34,29125.0
2015-12-23 13:35:00,6.34,6.34,6.34,6.34,25110.0,6.34,6.34,6.34,6.34,25110.0
2015-12-23 13:40:00,6.34,6.34,6.34,6.34,33555.0,6.34,6.34,6.34,6.34,33555.0
2015-12-23 13:45:00,6.34,6.35,6.34,6.35,32310.0,6.34,6.35,6.34,6.35,32310.0
2015-12-23 13:50:00,6.35,6.36,6.35,6.36,23580.0,6.35,6.36,6.35,6.36,23580.0
2015-12-23 13:55:00,6.36,6.37,6.36,6.36,70890.0,6.36,6.37,6.36,6.36,70890.0
2015-12-23 14:00:00,6.36,6.37,6.35,6.35,98065.0,6.36,6.37,6.35,6.35,98065.0
2015-12-23 14:05:00,6.35,6.37,6.35,6.37,50950.0,6.35,6.37,6.35,6.37,50950.0
2015-12-23 14:10:00,6.37,6.37,6.37,6.37,59370.0,6.37,6.37,6.37,6.37,59370.0
2015-12-23 14:15:00,6.37,6.37,6.37,6.37,37500.0,6.37,6.37,6.37,6.37,37500.0
2015-12-23 14:20:00,6.37,6.37,6.36,6.37,39535.0,6.37,6.37,6.36,6.37,39535.0
2015-12-23 14:25:00,6.37,6.37,6.36,6.36,35500.0,6.37,6.37,6.36,6.36,35500.0
2015-12-23 14:30:00,6.36,6.37,6.36,6.37,28775.0,6.36,6.37,6.36,6.37,28775.0
2015-12-23 14:35:00,6.36,6.38,6.36,6.38,66860.0,6.36,6.38,6.36,6.38,66860.0
2015-12-23 14:40:00,6.38,6.38,6.37,6.38,46925.0,6.38,6.38,6.37,6.38,46925.0
2015-12-23 14:45:00,6.38,6.39,6.38,6.38,36470.0,6.38,6.39,6.38,6.38,36470.0
2015-12-23 14:50:00,6.38,6.39,6.38,6.39,88920.0,6.38,6.39,6.38,6.39,88920.0
2015-12-23 14:55:00,6.38,6.39,6.38,6.39,70625.0,6.38,6.39,6.38,6.39,70625.0
2015-12-23 15:00:00,6.39,6.39,6.37,6.37,97655.0,6.39,6.39,6.37,6.37,97655.0
2015-12-23 15:05:00,6.37,6.37,6.36,6.37,29640.0,6.37,6.37,6.36,6.37,29640.0
2015-12-23 15:10:00,6.36,6.37,6.36,6.37,42085.0,6.36,6.37,6.36,6.37,42085.0
2015-12-23 15:15:00,6.36,6.37,6.36,6.37,33735.0,6.36,6.37,6.36,6.37,33735.0
2015-12-23 15:20:00,6.37,6.37,6.36,6.37,60605.0,6.37,6.37,6.36,6.37,60605.0
2015-12-23 15:25:00,6.37,6.37,6.36,6.36,44660.0,6.37,6.37,6.36,6.36,44660.0
2015-12-23 15:30:00,6.36,6.37,6.36,6.37,95365.0,6.36,6.37,6.36,6.37,95365.0
2015-12-23 15:35:00,6.37,6.37,6.36,6.36,74560.0,6.37,6.37,6.36,6.36,74560.0
2015-12-23 15:40:00,6.36,6.37,6.36,6.37,98770.0,6.36,6.37,6.36,6.37,98770.0
2015-12-23 15:45:00,6.37,6.37,6.36,6.37,88800.0,6.37,6.37,6.36,6.37,88800.0
2015-12-23 15:50:00,6.37,6.38,6.37,6.38,144930.0,6.37,6.38,6.37,6.38,144930.0
2015-12-23 15:55:00,6.38,6.38,6.37,6.38,261915.0,6.38,6.38,6.37,6.38,261915.0
2015-12-24 09:30:00,6.36,6.4,6.35,6.38,115060.0,6.36,6.4,6.35,6.38,115060.0
2015-12-24 09:35:00,6.38,6.4,6.36,6.37,44710.0,6.38,6.4,6.36,6.37,44710.0
2015-12-24 09:40:00,6.37,6.38,6.35,6.36,49750.0,6.37,6.38,6.35,6.36,49750.0
2015-12-24 09:45:00,6.35,6.37,6.35,6.36,26000.0,6.35,6.37,6.35,6.36,26000.0
2015-12-24 09:50:00,6.37,6.38,6.36,6.37,26945.0,6.37,6.38,6.36,6.37,26945.0
2015-12-24 09:55:00,6.37,6.38,6.36,6.36,30310.0,6.37,6.38,6.36,6.36,30310.0
2015-12-24 10:00:00,6.36,6.38,6.36,6.37,18595.0,6.36,6.38,6.36,6.37,18595.0
2015-12-24 10:05:00,6.37,6.38,6.37,6.37,23000.0,6.37,6.38,6.37,6.37,23000.0
2015-12-24 10:10:00,6.37,6.39,6.37,6.38,26805.0,6.37,6.39,6.37,6.38,26805.0
2015-12-24 10:15:00,6.37,6.39,6.37,6.38,29175.0,6.37,6.39,6.37,6.38,29175.0
2015-12-24 10:20:00,6.38,6.38,6.37,6.37,24145.0,6.38,6.38,6.37,6.37,24145.0
2015-12-24 10:25:00,6.38,6.39,6.37,6.38,32220.0,6.38,6.39,6.37,6.38,32220.0
2015-12-24 10:30:00,6.38,6.38,6.37,6.38,19610.0,6.38,6.38,6.37,6.38,19610.0
2015-12-24 10:35:00,6.38,6.38,6.37,6.37,29175.0,6.38,6.38,6.37,6.37,29175.0
2015-12-24 10:40:00,6.37,6.39,6.37,6.39,20500.0,6.37,6.39,6.37,6.39,20500.0
2015-12-24 10:45:00,6.39,6.39,6.38,6.39,15415.0,6.39,6.39,6.38,6.39,15415.0
2015-12-24 10:50:00,6.39,6.39,6.39,6.39,26100.0,6.39,6.39,6.39,6.39,26100.0
2015-12-24 10:55:00,6.39,6.39,6.38,6.39,26325.0,6.39,6.39,6.38,6.39,26325.0
2015-12-24 11:00:00,6.39,6.39,6.38,6.39,36830.0,6.39,6.39,6.38,6.39,36830.0
2015-12-24 11:05:00,6.38,6.39,6.38,6.38,57540.0,6.38,6.39,6.38,6.38,57540.0
2015-12-24 11:10:00,6.38,6.39,6.38,6.39,32425.0,6.38,6.39,6.38,6.39,32425.0
2015-12-24 11:15:00,6.38,6.39,6.38,6.39,37055.0,6.38,6.39,6.38,6.39,37055.0
2015-12-24 11:20:00,6.39,6.4,6.39,6.4,34505.0,6.39,6.4,6.39,6.4,34505.0
2015-12-24 11:25:00,6.39,6.4,6.39,6.39,49310.0,6.39,6.4,6.39,6.39,49310.0
2015-12-24 11:30:00,6.39,6.4,6.39,6.39,23110.0,6.39,6.4,6.39,6.39,23110.0
2015-12-24 11:35:00,6.39,6.39,6.38,6.38,43475.0,6.39,6.39,6.38,6.38,43475.0
2015-12-24 11:40:00,6.39,6.39,6.39,6.39,18750.0,6.39,6.39,6.39,6.39,18750.0
2015-12-24 11:45:00,6.39,6.39,6.39,6.39,24000.0,6.39,6.39,6.39,6.39,24000.0
2015-12-24 11:50:00,6.4,6.4,6.38,6.39,17800.0,6.4,6.4,6.38,6.39,17800.0
2015-12-24 11:55:00,6.39,6.39,6.39,6.39,28345.0,6.39,6.39,6.39,6.39,28345.0
2015-12-24 12:00:00,6.39,6.39,6.38,6.38,19905.0,6.39,6.39,6.38,6.38,19905.0
2015-12-24 12:05:00,6.38,6.39,6.38,6.39,35500.0,6.38,6.39,6.38,6.39,35500.0
2015-12-24 12:10:00,6.39,6.39,6.38,6.39,16240.0,6.39,6.39,6.38,6.39,16240.0
2015-12-24 12:15:00,6.39,6.39,6.38,6.39,40675.0,6.39,6.39,6.38,6.39,40675.0
2015-12-24 12:20:00,6.39,6.41,6.39,6.41,71240.0,6.39,6.41,6.39,6.41,71240.0
2015-12-24 12:25:00,6.41,6.41,6.4,6.4,26560.0,6.41,6.41,6.4,6.4,26560.0
2015-12-24 12:30:00,6.4,6.41,6.4,6.41,14210.0,6.4,6.41,6.4,6.41,14210.0
2015-12-24 12:35:00,6.41,6.41,6.39,6.39,54165.0,6.41,6.41,6.39,6.39,54165.0
2015-12-24 12:40:00,6.4,6.4,6.38,6.38,36825.0,6.4,6.4,6.38,6.38,36825.0
2015-12-24 12:45:00,6.38,6.38,6.36,6.37,61360.0,6.38,6.38,6.36,6.37,61360.0
2015-12-24 12:50:00,6.36,6.37,6.36,6.36,94910.0,6.36,6.37,6.36,6.36,94910.0
2015-12-24 12:55:00,6.36,6.36,6.34,6.36,119220.0,6.36,6.36,6.34,6.36,119220.0
2015-12-28 09:30:00,6.34,6.35,6.31,6.33,79610.0,6.34,6.35,6.31,6.33,79610.0
2015-12-28 09:35:00,6.34,6.35,6.31,6.34,40500.0,6.34,6.35,6.31,6.34,40500.0
2015-12-28 09:40:00,6.34,6.38,6.33,6.38,68780.0,6.34,6.38,6.33,6.38,68780.0
2015-12-28 09:45:00,6.38,6.38,6.37,6.37,9500.0,6.38,6.38,6.37,6.37,9500.0
2015-12-28 09:50:00,6.38,6.38,6.37,6.38,12750.0,6.38,6.38,6.37,6.38,12750.0
2015-12-28 09:55:00,6.37,6.38,6.35,6.37,36550.0,6.37,6.38,6.35,6.37,36550.0
2015-12-28 10:00:00,6.36,6.36,6.34,6.35,19070.0,6.36,6.36,6.34,6.35,19070.0
2015-12-28 10:05:00,6.34,6.35,6.34,6.35,24715.0,6.34,6.35,6.34,6.35,24715.0
2015-12-28 10:10:00,6.36,6.36,6.35,6.35,4500.0,6.36,6.36,6.35,6.35,4500.0
2015-12-28 10:15:00,6.35,6.35,6.34,6.34,21690.0,6.35,6.35,6.34,6.34,21690.0
2015-12-28 10:20:00,6.34,6.34,6.33,6.33,19520.0,6.34,6.34,6.33,6.33,19520.0
2015-12-28 10:25:00,6.33,6.34,6.33,6.34,2640.0,6.33,6.34,6.33,6.34,2640.0
2015-12-28 10:30:00,6.33,6.34,6.33,6.34,42050.0,6.33,6.34,6.33,6.34,42050.0
2015-12-28 10:35:00,6.34,6.35,6.33,6.35,56715.0,6.34,6.35,6.33,6.35,56715.0
2015-12-28 10:40:00,6.35,6.36,6.34,6.35,20750.0,6.35,6.36,6.34,6.35,20750.0
2015-12-28 10:45:00,6.35,6.35,6.33,6.33,19935.0,6.35,6.35,6.33,6.33,19935.0
2015-12-28 10:50:00,6.33,6.33,6.31,6.31,33025.0,6.33,6.33,6.31,6.31,33025.0
2015-12-28 10:55:00,6.31,6.31,6.3,6.31,34820.0,6.31,6.31,6.3,6.31,34820.0
2015-12-28 11:00:00,6.31,6.31,6.3,6.3,42245.0,6.31,6.31,6.3,6.3,42245.0
2015-12-28 11:05:00,6.3,6.31,6.3,6.31,27120.0,6.3,6.31,6.3,6.31,27120.0
2015-12-28 11:10:00,6.31,6.31,6.3,6.31,55200.0,6.31,6.31,6.3,6.31,55200.0
2015-12-28 11:15:00,6.31,6.33,6.31,6.33,20925.0,6.31,6.33,6.31,6.33,20925.0
2015-12-28 11:20:00,6.33,6.34,6.33,6.34,13525.0,6.33,6.34,6.33,6.34,13525.0
2015-12-28 11:25:00,6.34,6.34,6.33,6.34,16000.0,6.34,6.34,6.33,6.34,16000.0
2015-12-28 11:30:00,6.34,6.34,6.33,6.33,47380.0,6.34,6.34,6.33,6.33,47380.0
2015-12-28 11:35:00,6.33,6.35,6.33,6.34,78360.0,6.33,6.35,6.33,6.34,78360.0
2015-12-28 11:40:00,6.34,6.34,6.33,6.34,33960.0,6.34,6.34,6.33,6.34,33960.0
2015-12-28 11:45:00,6.34,6.34,6.33,6.33,32375.0,6.34,6.34,6.33,6.33,32375.0
2015-12-28 11:50:00,6.33,6.35,6.33,6.34,88705.0,6.33,6.35,6.33,6.34,88705.0
2015-12-28 11:55:00,6.34,6.35,6.34,6.35,87005.0,6.34,6.35,6.34,6.35,87005.0
2015-12-28 12:00:00,6.35,6.36,6.35,6.35,58610.0,6.35,6.36,6.35,6.35,58610.0
2015-12-28 12:05:00,6.35,6.35,6.34,6.34,20750.0,6.35,6.35,6.34,6.34,20750.0
2015-12-28 12:10:00,6.34,6.34,6.34,6.34,21870.0,6.34,6.34,6.34,6.34,21870.0
2015-12-28 12:15:00,6.34,6.35,6.34,6.35,66030.0,6.34,6.35,6.34,6.35,66030.0
2015-12-28 12:20:00,6.35,6.35,6.34,6.35,79980.0,6.35,6.35,6.34,6.35,79980.0
2015-12-28 12:25:00,6.35,6.35,6.34,6.35,42365.0,6.35,6.35,6.34,6.35,42365.0
2015-12-28 12:30:00,6.35,6.35,6.34,6.35,37900.0,6.35,6.35,6.34,6.35,37900.0
2015-12-28 12:35:00,6.35,6.35,6.34,6.35,34250.0,6.35,6.35,6.34,6.35,34250.0
2015-12-28 12:40:00,6.35,6.35,6.34,6.35,31740.0,6.35,6.35,6.34,6.35,31740.0
2015-12-28 12:45:00,6.35,6.35,6.34,6.35,43725.0,6.35,6.35,6.34,6.35,43725.0
2015-12-28 12:50:00,6.35,6.35,6.34,6.35,41250.0,6.35,6.35,6.34,6.35,41250.0
2015-12-28 12:55:00,6.35,6.35,6.33,6.33,29835.0,6.35,6.35,6.33,6.33,29835.0
2015-12-28 13:00:00,6.33,6.33,6.33,6.33,16810.0,6.33,6.33,6.33,6.33,16810.0
2015-12-28 13:05:00,6.33,6.33,6.33,6.33,33050.0,6.33,6.33,6.33,6.33,33050.0
2015-12-28 13:10:00,6.33,6.35,6.33,6.35,63250.0,6.33,6.35,6.33,6.35,63250.0
2015-12-28 13:15:00,6.35,6.36,6.35,6.36,46000.0,6.35,6.36,6.35,6.36,46000.0
2015-12-28 13:20:00,6.35,6.35,6.34,6.34,32365.0,6.35,6.35,6.34,6.34,32365.0
2015-12-28 13:25:00,6.34,6.34,6.33,6.33,28285.0,6.34,6.34,6.33,6.33,28285.0
2015-12-28 13:30:00,6.33,6.34,6.33,6.34,22510.0,6.33,6.34,6.33,6.34,22510.0
2015-12-28 13:35:00,6.34,6.34,6.34,6.34,6000.0,6.34,6.34,6.34,6.34,6000.0
2015-12-28 13:40:00,6.34,6.34,6.33,6.33,33450.0,6.34,6.34,6.33,6.33,33450.0
2015-12-28 13:45:00,6.33,6.34,6.33,6.34,23530.0,6.33,6.34,6.33,6.34,23530.0
2015-12-28 13:50:00,6.34,6.34,6.32,6.32,38415.0,6.34,6.34,6.32,6.32,38415.0
2015-12-28 13:55:00,6.32,6.33,6.32,6.33,38695.0,6.32,6.33,6.32,6.33,38695.0
2015-12-28 14:00:00,6.33,6.33,6.33,6.33,19775.0,6.33,6.33,6.33,6.33,19775.0
2015-12-28 14:05:00,6.33,6.34,6.33,6.33,57665.0,6.33,6.34,6.33,6.33,57665.0
2015-12-28 14:10:00,6.34,6.34,6.33,6.33,72495.0,6.34,6.34,6.33,6.33,72495.0
2015-12-28 14:15:00,6.33,6.34,6.33,6.34,41465.0,6.33,6.34,6.33,6.34,41465.0
2015-12-28 14:20:00,6.34,6.34,6.33,6.33,28830.0,6.34,6.34,6.33,6.33,28830.0
2015-12-28 14:25:00,6.33,6.33,6.33,6.33,25550.0,6.33,6.33,6.33,6.33,25550.0
2015-12-28 14:30:00,6.33,6.33,6.33,6.33,25935.0,6.33,6.33,6.33,6.33,25935.0
2015-12-28 14:35:00,6.33,6.33,6.33,6.33,36300.0,6.33,6.33,6.33,6.33,36300.0
2015-12-28 14:40:00,6.33,6.33,6.33,6.33,10370.0,6.33,6.33,6.33,6.33,10370.0
2015-12-28 14:45:00,6.33,6.34,6.33,6.34,53455.0,6.33,6.34,6.33,6.34,53455.0
2015-12-28 14:50:00,6.34,6.34,6.33,6.34,30325.0,6.34,6.34,6.33,6.34,30325.0
2015-12-28 14:55:00,6.34,6.34,6.34,6.34,21615.0,6.34,6.34,6.34,6.34,21615.0
2015-12-28 15:00:00,6.34,6.34,6.34,6.34,24620.0,6.34,6.34,6.34,6.34,24620.0
2015-12-28 15:05:00,6.34,6.35,6.34,6.34,32395.0,6.34,6.35,6.34,6.34,32395.0
2015-12-28 15:10:00,6.34,6.35,6.34,6.34,51305.0,6.34,6.35,6.34,6.34,51305.0
2015-12-28 15:15:00,6.34,6.34,6.33,6.33,52130.0,6.34,6.34,6.33,6.33,52130.0
2015-12-28 15:20:00,6.33,6.34,6.33,6.34,55930.0,6.33,6.34,6.33,6.34,55930.0
2015-12-28 15:25:00,6.34,6.34,6.34,6.34,81655.0,6.34,6.34,6.34,6.34,81655.0
2015-12-28 15:30:00,6.35,6.35,6.34,6.34,79440.0,6.35,6.35,6.34,6.34,79440.0
2015-12-28 15:35:00,6.34,6.34,6.33,6.34,88665.0,6.34,6.34,6.33,6.34,88665.0
2015-12-28 15:40:00,6.34,6.34,6.33,6.33,83100.0,6.34,6.34,6.33,6.33,83100.0
2015-12-28 15:45:00,6.33,6.34,6.33,6.34,116670.0,6.33,6.34,6.33,6.34,116670.0
2015-12-28 15:50:00,6.34,6.35,6.34,6.35,279010.0,6.34,6.35,6.34,6.35,279010.0
2015-12-28 15:55:00,6.34,6.36,6.34,6.36,576665.0,6.34,6.36,6.34,6.36,576665.0
2015-12-29 09:30:00,6.38,6.39,6.36,6.38,113890.0,6.38,6.39,6.36,6.38,113890.0
2015-12-29 09:35:00,6.38,6.4,6.37,6.39,48650.0,6.38,6.4,6.37,6.39,48650.0
2015-12-29 09:40:00,6.39,6.39,6.37,6.39,62205.0,6.39,6.39,6.37,6.39,62205.0
2015-12-29 09:45:00,6.39,6.39,6.38,6.39,62915.0,6.39,6.39,6.38,6.39,62915.0
2015-12-29 09:50:00,6.38,6.39,6.38,6.38,26000.0,6.38,6.39,6.38,6.38,26000.0
2015-12-29 09:55:00,6.38,6.38,6.37,6.38,19960.0,6.38,6.38,6.37,6.38,19960.0
2015-12-29 10:00:00,6.39,6.4,6.39,6.39,27605.0,6.39,6.4,6.39,6.39,27605.0
2015-12-29 10:05:00,6.39,6.4,6.39,6.39,20000.0,6.39,6.4,6.39,6.39,20000.0
2015-12-29 10:10:00,6.39,6.4,6.38,6.38,37875.0,6.39,6.4,6.38,6.38,37875.0
2015-12-29 10:15:00,6.37,6.4,6.37,6.4,20000.0,6.37,6.4,6.37,6.4,20000.0
2015-12-29 10:20:00,6.4,6.4,6.38,6.39,16050.0,6.4,6.4,6.38,6.39,16050.0
2015-12-29 10:25:00,6.38,6.39,6.38,6.39,25310.0,6.38,6.39,6.38,6.39,25310.0
2015-12-29 10:30:00,6.39,6.4,6.38,6.39,15435.0,6.39,6.4,6.38,6.39,15435.0
2015-12-29 10:35:00,6.38,6.38,6.37,6.37,39500.0,6.38,6.38,6.37,6.37,39500.0
2015-12-29 10:40:00,6.38,6.38,6.37,6.38,35750.0,6.38,6.38,6.37,6.38,35750.0
2015-12-29 10:45:00,6.38,6.38,6.37,6.37,19500.0,6.38,6.38,6.37,6.37,19500.0
2015-12-29 10:50:00,6.37,6.38,6.37,6.37,35095.0,6.37,6.38,6.37,6.37,35095.0
2015-12-29 10:55:00,6.37,6.38,6.37,6.37,16625.0,6.37,6.38,6.37,6.37,16625.0
2015-12-29 11:00:00,6.37,6.38,6.37,6.38,45805.0,6.37,6.38,6.37,6.38,45805.0
2015-12-29 11:05:00,6.38,6.39,6.38,6.39,50565.0,6.38,6.39,6.38,6.39,50565.0
2015-12-29 11:10:00,6.39,6.39,6.38,6.38,21565.0,6.39,6.39,6.38,6.38,21565.0
2015-12-29 11:15:00,6.38,6.38,6.37,6.37,23960.0,6.38,6.38,6.37,6.37,23960.0
2015-12-29 11:20:00,6.37,6.37,6.36,6.36,29655.0,6.37,6.37,6.36,6.36,29655.0
2015-12-29 11:25:00,6.36,6.37,6.36,6.37,11650.0,6.36,6.37,6.36,6.37,11650.0
2015-12-29 11:30:00,6.37,6.37,6.37,6.37,14285.0,6.37,6.37,6.37,6.37,14285.0
2015-12-29 11:35:00,6.37,6.37,6.35,6.36,35625.0,6.37,6.37,6.35,6.36,35625.0
2015-12-29 11:40:00,6.35,6.36,6.35,6.35,4450.0,6.35,6.36,6.35,6.35,4450.0
2015-12-29 11:45:00,6.35,6.35,6.33,6.33,38225.0,6.35,6.35,6.33,6.33,38225.0
2015-12-29 11:50:00,6.33,6.33,6.32,6.33,28000.0,6.33,6.33,6.32,6.33,28000.0
2015-12-29 11:55:00,6.33,6.34,6.33,6.34,28740.0,6.33,6.34,6.33,6.34,28740.0
2015-12-29 12:00:00,6.34,6.34,6.34,6.34,16950.0,6.34,6.34,6.34,6.34,16950.0
2015-12-29 12:05:00,6.34,6.34,6.33,6.33,4000.0,6.34,6.34,6.33,6.33,4000.0
2015-12-29 12:10:00,6.33,6.34,6.33,6.34,12600.0,6.33,6.34,6.33,6.34,12600.0
2015-12-29 12:15:00,6.34,6.34,6.34,6.34,16820.0,6.34,6.34,6.34,6.34,16820.0
2015-12-29 12:20:00,6.34,6.34,6.34,6.34,17265.0,6.34,6.34,6.34,6.34,17265.0
2015-12-29 12:25:00,6.34,6.34,6.33,6.33,23320.0,6.34,6.34,6.33,6.33,23320.0
2015-12-29 12:30:00,6.33,6.33,6.33,6.33,10620.0,6.33,6.33,6.33,6.33,10620.0
2015-12-29 12:35:00,6.33,6.33,6.32,6.33,21985.0,6.33,6.33,6.32,6.33,21985.0
2015-12-29 12:40:00,6.33,6.33,6.31,6.32,127650.0,6.33,6.33,6.31,6.32,127650.0
2015-12-29 12:45:00,6.32,6.32,6.31,6.31,20985.0,6.32,6.32,6.31,6.31,20985.0
2015-12-29 12:50:00,6.31,6.32,6.31,6.31,18040.0,6.31,6.32,6.31,6.31,18040.0
2015-12-29 12:55:00,6.31,6.32,6.31,6.31,33665.0,6.31,6.32,6.31,6.31,33665.0
2015-12-29 13:00:00,6.31,6.31,6.31,6.31,24290.0,6.31,6.31,6.31,6.31,24290.0
2015-12-29 13:05:00,6.3,6.31,6.3,6.31,26875.0,6.3,6.31,6.3,6.31,26875.0
2015-12-29 13:10:00,6.31,6.31,6.3,6.31,20750.0,6.31,6.31,6.3,6.31,20750.0
2015-12-29 13:15:00,6.31,6.32,6.31,6.32,35695.0,6.31,6.32,6.31,6.32,35695.0
2015-12-29 13:20:00,6.32,6.33,6.32,6.32,33060.0,6.32,6.33,6.32,6.32,33060.0
2015-12-29 13:25:00,6.32,6.33,6.32,6.32,23405.0,6.32,6.33,6.32,6.32,23405.0
2015-12-29 13:30:00,6.32,6.33,6.32,6.32,29645.0,6.32,6.33,6.32,6.32,29645.0
2015-12-29 13:35:00,6.32,6.33,6.32,6.32,25015.0,6.32,6.33,6.32,6.32,25015.0
2015-12-29 13:40:00,6.32,6.33,6.32,6.33,26075.0,6.32,6.33,6.32,6.33,26075.0
2015-12-29 13:45:00,6.34,6.34,6.33,6.33,14160.0,6.34,6.34,6.33,6.33,14160.0
2015-12-29 13:50:00,6.34,6.34,6.33,6.34,19540.0,6.34,6.34,6.33,6.34,19540.0
2015-12-29 13:55:00,6.34,6.35,6.34,6.35,65500.0,6.34,6.35,6.34,6.35,65500.0
2015-12-29 14:00:00,6.35,6.35,6.35,6.35,25500.0,6.35,6.35,6.35,6.35,25500.0
2015-12-29 14:05:00,6.35,6.35,6.34,6.34,121620.0,6.35,6.35,6.34,6.34,121620.0
2015-12-29 14:10:00,6.34,6.34,6.33,6.33,88670.0,6.34,6.34,6.33,6.33,88670.0
2015-12-29 14:15:00,6.33,6.33,6.32,6.32,361110.0,6.33,6.33,6.32,6.32,361110.0
2015-12-29 14:20:00,6.33,6.33,6.32,6.33,24250.0,6.33,6.33,6.32,6.33,24250.0
2015-12-29 14:25:00,6.33,6.34,6.33,6.34,61155.0,6.33,6.34,6.33,6.34,61155.0
2015-12-29 14:30:00,6.34,6.34,6.33,6.34,18425.0,6.34,6.34,6.33,6.34,18425.0
2015-12-29 14:35:00,6.33,6.34,6.33,6.33,68200.0,6.33,6.34,6.33,6.33,68200.0
2015-12-29 14:40:00,6.33,6.33,6.32,6.33,41980.0,6.33,6.33,6.32,6.33,41980.0
2015-12-29 14:45:00,6.32,6.33,6.32,6.33,43735.0,6.32,6.33,6.32,6.33,43735.0
2015-12-29 14:50:00,6.33,6.34,6.33,6.34,29500.0,6.33,6.34,6.33,6.34,29500.0
2015-12-29 14:55:00,6.34,6.34,6.33,6.34,24000.0,6.34,6.34,6.33,6.34,24000.0
2015-12-29 15:00:00,6.34,6.35,6.34,6.34,40500.0,6.34,6.35,6.34,6.34,40500.0
2015-12-29 15:05:00,6.35,6.35,6.34,6.35,34185.0,6.35,6.35,6.34,6.35,34185.0
2015-12-29 15:10:00,6.35,6.35,6.34,6.35,42610.0,6.35,6.35,6.34,6.35,42610.0
2015-12-29 15:15:00,6.35,6.36,6.35,6.35,34485.0,6.35,6.36,6.35,6.35,34485.0
2015-12-29 15:20:00,6.35,6.35,6.35,6.35,29745.0,6.35,6.35,6.35,6.35,29745.0
2015-12-29 15:25:00,6.35,6.36,6.35,6.36,15180.0,6.35,6.36,6.35,6.36,15180.0
2015-12-29 15:30:00,6.35,6.36,6.34,6.35,62925.0,6.35,6.36,6.34,6.35,62925.0
2015-12-29 15:35:00,6.35,6.35,6.34,6.34,67595.0,6.35,6.35,6.34,6.34,67595.0
2015-12-29 15:40:00,6.34,6.34,6.34,6.34,99125.0,6.34,6.34,6.34,6.34,99125.0
2015-12-29 15:45:00,6.34,6.35,6.34,6.35,98605.0,6.34,6.35,6.34,6.35,98605.0
2015-12-29 15:50:00,6.35,6.36,6.34,6.36,79770.0,6.35,6.36,6.34,6.36,79770.0
2015-12-29 15:55:00,6.36,6.36,6.35,6.36,277720.0,6.36,6.36,6.35,6.36,277720.0
2015-12-30 09:30:00,6.32,6.37,6.32,6.36,103650.0,6.32,6.37,6.32,6.36,103650.0
2015-12-30 09:35:00,6.36,6.37,6.35,6.35,27250.0,6.36,6.37,6.35,6.35,27250.0
2015-12-30 09:40:00,6.35,6.36,6.34,6.36,19025.0,6.35,6.36,6.34,6.36,19025.0
2015-12-30 09:45:00,6.36,6.37,6.34,6.37,172000.0,6.36,6.37,6.34,6.37,172000.0
2015-12-30 09:50:00,6.37,6.39,6.37,6.38,42500.0,6.37,6.39,6.37,6.38,42500.0
2015-12-30 09:55:00,6.38,6.4,6.38,6.4,38540.0,6.38,6.4,6.38,6.4,38540.0
2015-12-30 10:00:00,6.4,6.42,6.4,6.41,69525.0,6.4,6.42,6.4,6.41,69525.0
2015-12-30 10:05:00,6.41,6.41,6.39,6.39,43030.0,6.41,6.41,6.39,6.39,43030.0
2015-12-30 10:10:00,6.39,6.41,6.39,6.41,128195.0,6.39,6.41,6.39,6.41,128195.0
2015-12-30 10:15:00,6.41,6.45,6.41,6.44,111770.0,6.41,6.45,6.41,6.44,111770.0
2015-12-30 10:20:00,6.44,6.44,6.42,6.42,38405.0,6.44,6.44,6.42,6.42,38405.0
2015-12-30 10:25:00,6.42,6.42,6.41,6.41,72115.0,6.42,6.42,6.41,6.41,72115.0
2015-12-30 10:30:00,6.41,6.42,6.41,6.42,51900.0,6.41,6.42,6.41,6.42,51900.0
2015-12-30 10:35:00,6.42,6.42,6.41,6.41,18025.0,6.42,6.42,6.41,6.41,18025.0
2015-12-30 10:40:00,6.41,6.42,6.41,6.42,56435.0,6.41,6.42,6.41,6.42,56435.0
2015-12-30 10:45:00,6.42,6.42,6.41,6.41,96470.0,6.42,6.42,6.41,6.41,96470.0
2015-12-30 10:50:00,6.41,6.41,6.4,6.41,70425.0,6.41,6.41,6.4,6.41,70425.0
2015-12-30 10:55:00,6.41,6.41,6.41,6.41,10500.0,6.41,6.41,6.41,6.41,10500.0
2015-12-30 11:00:00,6.41,6.41,6.39,6.4,277135.0,6.41,6.41,6.39,6.4,277135.0
2015-12-30 11:05:00,6.4,6.4,6.4,6.4,8860.0,6.4,6.4,6.4,6.4,8860.0
2015-12-30 11:10:00,6.4,6.4,6.37,6.38,76400.0,6.4,6.4,6.37,6.38,76400.0
2015-12-30 11:15:00,6.38,6.38,6.36,6.37,39245.0,6.38,6.38,6.36,6.37,39245.0
2015-12-30 11:20:00,6.37,6.38,6.37,6.37,27030.0,6.37,6.38,6.37,6.37,27030.0
2015-12-30 11:25:00,6.37,6.37,6.35,6.36,48860.0,6.37,6.37,6.35,6.36,48860.0
2015-12-30 11:30:00,6.35,6.37,6.35,6.37,32415.0,6.35,6.37,6.35,6.37,32415.0
2015-12-30 11:35:00,6.37,6.38,6.36,6.37,72765.0,6.37,6.38,6.36,6.37,72765.0
2015-12-30 11:40:00,6.37,6.37,6.36,6.36,48720.0,6.37,6.37,6.36,6.36,48720.0
2015-12-30 11:45:00,6.36,6.36,6.35,6.36,43255.0,6.36,6.36,6.35,6.36,43255.0
2015-12-30 11:50:00,6.35,6.36,6.34,6.34,91980.0,6.35,6.36,6.34,6.34,91980.0
2015-12-30 11:55:00,6.34,6.36,6.34,6.36,95255.0,6.34,6.36,6.34,6.36,95255.0
2015-12-30 12:00:00,6.36,6.36,6.35,6.36,21210.0,6.36,6.36,6.35,6.36,21210.0
2015-12-30 12:05:00,6.36,6.37,6.36,6.36,26975.0,6.36,6.37,6.36,6.36,26975.0
2015-12-30 12:10:00,6.36,6.37,6.36,6.36,17760.0,6.36,6.37,6.36,6.36,17760.0
2015-12-30 12:15:00,6.36,6.37,6.36,6.36,32000.0,6.36,6.37,6.36,6.36,32000.0
2015-12-30 12:20:00,6.36,6.36,6.34,6.34,38570.0,6.36,6.36,6.34,6.34,38570.0
2015-12-30 12:25:00,6.34,6.35,6.34,6.35,16105.0,6.34,6.35,6.34,6.35,16105.0
2015-12-30 12:30:00,6.35,6.35,6.34,6.34,29645.0,6.35,6.35,6.34,6.34,29645.0
2015-12-30 12:35:00,6.34,6.34,6.33,6.33,27180.0,6.34,6.34,6.33,6.33,27180.0
2015-12-30 12:40:00,6.33,6.34,6.33,6.33,242785.0,6.33,6.34,6.33,6.33,242785.0
2015-12-30 12:45:00,6.33,6.34,6.33,6.34,47025.0,6.33,6.34,6.33,6.34,47025.0
2015-12-30 12:50:00,6.34,6.35,6.33,6.35,79500.0,6.34,6.35,6.33,6.35,79500.0
2015-12-30 12:55:00,6.35,6.36,6.34,6.36,27425.0,6.35,6.36,6.34,6.36,27425.0
2015-12-30 13:00:00,6.36,6.36,6.35,6.35,21920.0,6.36,6.36,6.35,6.35,21920.0
2015-12-30 13:05:00,6.35,6.35,6.35,6.35,11345.0,6.35,6.35,6.35,6.35,11345.0
2015-12-30 13:10:00,6.34,6.34,6.33,6.33,24420.0,6.34,6.34,6.33,6.33,24420.0
2015-12-30 13:15:00,6.34,6.34,6.33,6.34,280925.0,6.34,6.34,6.33,6.34,280925.0
2015-12-30 13:20:00,6.33,6.34,6.33,6.34,25330.0,6.33,6.34,6.33,6.34,25330.0
2015-12-30 13:25:00,6.34,6.34,6.33,6.34,13000.0,6.34,6.34,6.33,6.34,13000.0
2015-12-30 13:30:00,6.34,6.34,6.34,6.34,19430.0,6.34,6.34,6.34,6.34,19430.0
2015-12-30 13:35:00,6.34,6.34,6.33,6.33,200500.0,6.34,6.34,6.33,6.33,200500.0
2015-12-30 13:40:00,6.33,6.35,6.33,6.35,38210.0,6.33,6.35,6.33,6.35,38210.0
2015-12-30 13:45:00,6.35,6.36,6.34,6.36,21485.0,6.35,6.36,6.34,6.36,21485.0
2015-12-30 13:50:00,6.36,6.36,6.36,6.36,13470.0,6.36,6.36,6.36,6.36,13470.0
2015-12-30 13:55:00,6.35,6.36,6.35,6.35,17285.0,6.35,6.36,6.35,6.35,17285.0
2015-12-30 14:00:00,6.36,6.36,6.34,6.35,21375.0,6.36,6.36,6.34,6.35,21375.0
2015-12-30 14:05:00,6.35,6.35,6.34,6.34,29700.0,6.35,6.35,6.34,6.34,29700.0
2015-12-30 14:10:00,6.34,6.35,6.34,6.35,10495.0,6.34,6.35,6.34,6.35,10495.0
2015-12-30 14:15:00,6.35,6.35,6.34,6.35,19910.0,6.35,6.35,6.34,6.35,19910.0
2015-12-30 14:20:00,6.35,6.35,6.34,6.34,25200.0,6.35,6.35,6.34,6.34,25200.0
2015-12-30 14:25:00,6.34,6.34,6.33,6.33,29325.0,6.34,6.34,6.33,6.33,29325.0
2015-12-30 14:30:00,6.33,6.34,6.33,6.33,24000.0,6.33,6.34,6.33,6.33,24000.0
2015-12-30 14:35:00,6.33,6.33,6.32,6.33,86515.0,6.33,6.33,6.32,6.33,86515.0
2015-12-30 14:40:00,6.33,6.33,6.32,6.32,20500.0,6.33,6.33,6.32,6.32,20500.0
2015-12-30 14:45:00,6.32,6.32,6.32,6.32,29760.0,6.32,6.32,6.32,6.32,29760.0
2015-12-30 14:50:00,6.32,6.33,6.32,6.33,98940.0,6.32,6.33,6.32,6.33,98940.0
2015-12-30 14:55:00,6.33,6.34,6.32,6.33,161945.0,6.33,6.34,6.32,6.33,161945.0
2015-12-30 15:00:00,6.33,6.33,6.33,6.33,38750.0,6.33,6.33,6.33,6.33,38750.0
2015-12-30 15:05:00,6.33,6.33,6.33,6.33,34180.0,6.33,6.33,6.33,6.33,34180.0
2015-12-30 15:10:00,6.33,6.33,6.32,6.33,37965.0,6.33,6.33,6.32,6.33,37965.0
2015-12-30 15:15:00,6.33,6.33,6.33,6.33,52875.0,6.33,6.33,6.33,6.33,52875.0
2015-12-30 15:20:00,6.33,6.33,6.33,6.33,209125.0,6.33,6.33,6.33,6.33,209125.0
2015-12-30 15:25:00,6.33,6.33,6.32,6.32,46870.0,6.33,6.33,6.32,6.32,46870.0
2015-12-30 15:30:00,6.32,6.32,6.3,6.3,70680.0,6.32,6.32,6.3,6.3,70680.0
2015-12-30 15:35:00,6.3,6.31,6.29,6.3,138030.0,6.3,6.31,6.29,6.3,138030.0
2015-12-30 15:40:00,6.3,6.31,6.3,6.3,67790.0,6.3,6.31,6.3,6.3,67790.0
2015-12-30 15:45:00,6.3,6.31,6.3,6.31,82800.0,6.3,6.31,6.3,6.31,82800.0
2015-12-30 15:50:00,6.3,6.3,6.29,6.3,237340.0,6.3,6.3,6.29,6.3,237340.0
2015-12-30 15:55:00,6.3,6.3,6.29,6.29,534715.0,6.3,6.3,6.29,6.29,534715.0
2015-12-31 09:30:00,6.28,6.31,6.27,6.3,89295.0,6.28,6.31,6.27,6.3,89295.0
2015-12-31 09:35:00,6.3,6.3,6.28,6.28,29010.0,6.3,6.3,6.28,6.28,29010.0
2015-12-31 09:40:00,6.29,6.31,6.29,6.3,38805.0,6.29,6.31,6.29,6.3,38805.0
2015-12-31 09:45:00,6.3,6.31,6.29,6.3,17000.0,6.3,6.31,6.29,6.3,17000.0
2015-12-31 09:50:00,6.3,6.3,6.25,6.26,105335.0,6.3,6.3,6.25,6.26,105335.0
2015-12-31 09:55:00,6.26,6.28,6.26,6.27,25800.0,6.26,6.28,6.26,6.27,25800.0
2015-12-31 10:00:00,6.28,6.28,6.26,6.26,35240.0,6.28,6.28,6.26,6.26,35240.0
2015-12-31 10:05:00,6.26,6.26,6.25,6.25,21000.0,6.26,6.26,6.25,6.25,21000.0
2015-12-31 10:10:00,6.25,6.27,6.24,6.25,56300.0,6.25,6.27,6.24,6.25,56300.0
2015-12-31 10:15:00,6.25,6.26,6.25,6.26,33155.0,6.25,6.26,6.25,6.26,33155.0
2015-12-31 10:20:00,6.26,6.26,6.25,6.25,65160.0,6.26,6.26,6.25,6.25,65160.0
2015-12-31 10:25:00,6.25,6.25,6.24,6.24,95120.0,6.25,6.25,6.24,6.24,95120.0
2015-12-31 10:30:00,6.24,6.25,6.23,6.25,52290.0,6.24,6.25,6.23,6.25,52290.0
2015-12-31 10:35:00,6.25,6.26,6.24,6.25,29625.0,6.25,6.26,6.24,6.25,29625.0
2015-12-31 10:40:00,6.25,6.26,6.25,6.25,90915.0,6.25,6.26,6.25,6.25,90915.0
2015-12-31 10:45:00,6.25,6.27,6.25,6.27,19000.0,6.25,6.27,6.25,6.27,19000.0
2015-12-31 10:50:00,6.27,6.28,6.27,6.27,20000.0,6.27,6.28,6.27,6.27,20000.0
2015-12-31 10:55:00,6.27,6.28,6.27,6.27,30000.0,6.27,6.28,6.27,6.27,30000.0
2015-12-31 11:00:00,6.27,6.29,6.27,6.28,50180.0,6.27,6.29,6.27,6.28,50180.0
2015-12-31 11:05:00,6.28,6.29,6.28,6.28,37645.0,6.28,6.29,6.28,6.28,37645.0
2015-12-31 11:10:00,6.28,6.3,6.28,6.29,30275.0,6.28,6.3,6.28,6.29,30275.0
2015-12-31 11:15:00,6.29,6.29,6.29,6.29,24475.0,6.29,6.29,6.29,6.29,24475.0
2015-12-31 11:20:00,6.29,6.29,6.28,6.28,22900.0,6.29,6.29,6.28,6.28,22900.0
2015-12-31 11:25:00,6.29,6.3,6.28,6.29,30610.0,6.29,6.3,6.28,6.29,30610.0
2015-12-31 11:30:00,6.29,6.3,6.29,6.3,15025.0,6.29,6.3,6.29,6.3,15025.0
2015-12-31 11:35:00,6.3,6.31,6.3,6.3,44115.0,6.3,6.31,6.3,6.3,44115.0
2015-12-31 11:40:00,6.31,6.32,6.31,6.32,126400.0,6.31,6.32,6.31,6.32,126400.0
2015-12-31 11:45:00,6.32,6.33,6.31,6.31,113070.0,6.32,6.33,6.31,6.31,113070.0
2015-12-31 11:50:00,6.31,6.31,6.29,6.29,87550.0,6.31,6.31,6.29,6.29,87550.0
2015-12-31 11:55:00,6.29,6.3,6.29,6.3,68300.0,6.29,6.3,6.29,6.3,68300.0
2015-12-31 12:00:00,6.3,6.3,6.29,6.29,62945.0,6.3,6.3,6.29,6.29,62945.0
2015-12-31 12:05:00,6.29,6.3,6.29,6.3,133460.0,6.29,6.3,6.29,6.3,133460.0
2015-12-31 12:10:00,6.3,6.3,6.29,6.3,53065.0,6.3,6.3,6.29,6.3,53065.0
2015-12-31 12:15:00,6.29,6.3,6.29,6.3,70500.0,6.29,6.3,6.29,6.3,70500.0
2015-12-31 12:20:00,6.29,6.3,6.29,6.29,41300.0,6.29,6.3,6.29,6.29,41300.0
2015-12-31 12:25:00,6.29,6.29,6.28,6.29,51100.0,6.29,6.29,6.28,6.29,51100.0
2015-12-31 12:30:00,6.29,6.29,6.28,6.29,55850.0,6.29,6.29,6.28,6.29,55850.0
2015-12-31 12:35:00,6.29,6.29,6.28,6.29,30115.0,6.29,6.29,6.28,6.29,30115.0
2015-12-31 12:40:00,6.29,6.29,6.29,6.29,91165.0,6.29,6.29,6.29,6.29,91165.0
2015-12-31 12:45:00,6.29,6.29,6.29,6.29,69430.0,6.29,6.29,6.29,6.29,69430.0
2015-12-31 12:50:00,6.29,6.29,6.28,6.28,24235.0,6.29,6.29,6.28,6.28,24235.0
2015-12-31 12:55:00,6.28,6.29,6.27,6.27,45250.0,6.28,6.29,6.27,6.27,45250.0
2015-12-31 13:00:00,6.27,6.28,6.27,6.27,41425.0,6.27,6.28,6.27,6.27,41425.0
2015-12-31 13:05:00,6.27,6.28,6.27,6.27,34975.0,6.27,6.28,6.27,6.27,34975.0
2015-12-31 13:10:00,6.27,6.27,6.26,6.27,111400.0,6.27,6.27,6.26,6.27,111400.0
2015-12-31 13:15:00,6.26,6.27,6.26,6.27,33295.0,6.26,6.27,6.26,6.27,33295.0
2015-12-31 13:20:00,6.27,6.29,6.27,6.28,35280.0,6.27,6.29,6.27,6.28,35280.0
2015-12-31 13:25:00,6.29,6.3,6.29,6.29,31470.0,6.29,6.3,6.29,6.29,31470.0
2015-12-31 13:30:00,6.3,6.3,6.29,6.29,34500.0,6.3,6.3,6.29,6.29,34500.0
2015-12-31 13:35:00,6.29,6.3,6.29,6.3,41895.0,6.29,6.3,6.29,6.3,41895.0
2015-12-31 13:40:00,6.3,6.3,6.29,6.3,58570.0,6.3,6.3,6.29,6.3,58570.0
2015-12-31 13:45:00,6.31,6.32,6.3,6.32,20540.0,6.31,6.32,6.3,6.32,20540.0
2015-12-31 13:50:00,6.32,6.32,6.31,6.31,36500.0,6.32,6.32,6.31,6.31,36500.0
2015-12-31 13:55:00,6.31,6.31,6.3,6.31,53500.0,6.31,6.31,6.3,6.31,53500.0
2015-12-31 14:00:00,6.31,6.31,6.3,6.3,77265.0,6.31,6.31,6.3,6.3,77265.0
2015-12-31 14:05:00,6.3,6.3,6.3,6.3,41925.0,6.3,6.3,6.3,6.3,41925.0
2015-12-31 14:10:00,6.3,6.3,6.3,6.3,49915.0,6.3,6.3,6.3,6.3,49915.0
2015-12-31 14:15:00,6.3,6.3,6.29,6.3,40390.0,6.3,6.3,6.29,6.3,40390.0
2015-12-31 14:20:00,6.3,6.3,6.29,6.3,51935.0,6.3,6.3,6.29,6.3,51935.0
2015-12-31 14:25:00,6.3,6.3,6.29,6.29,58025.0,6.3,6.3,6.29,6.29,58025.0
2015-12-31 14:30:00,6.29,6.29,6.29,6.29,52235.0,6.29,6.29,6.29,6.29,52235.0
2015-12-31 14:35:00,6.29,6.29,6.27,6.28,158295.0,6.29,6.29,6.27,6.28,158295.0
2015-12-31 14:40:00,6.28,6.29,6.28,6.28,68700.0,6.28,6.29,6.28,6.28,68700.0
2015-12-31 14:45:00,6.28,6.29,6.28,6.28,110225.0,6.28,6.29,6.28,6.28,110225.0
2015-12-31 14:50:00,6.28,6.29,6.28,6.28,88510.0,6.28,6.29,6.28,6.28,88510.0
2015-12-31 14:55:00,6.28,6.28,6.27,6.27,99935.0,6.28,6.28,6.27,6.27,99935.0
2015-12-31 15:00:00,6.27,6.27,6.26,6.27,151190.0,6.27,6.27,6.26,6.27,151190.0
2015-12-31 15:05:00,6.27,6.27,6.27,6.27,52180.0,6.27,6.27,6.27,6.27,52180.0
2015-12-31 15:10:00,6.27,6.27,6.26,6.27,36200.0,6.27,6.27,6.26,6.27,36200.0
2015-12-31 15:15:00,6.27,6.27,6.26,6.27,45350.0,6.27,6.27,6.26,6.27,45350.0
2015-12-31 15:20:00,6.27,6.27,6.26,6.26,85965.0,6.27,6.27,6.26,6.26,85965.0
2015-12-31 15:25:00,6.26,6.26,6.25,6.25,110105.0,6.26,6.26,6.25,6.25,110105.0
2015-12-31 15:30:00,6.25,6.26,6.25,6.26,111080.0,6.25,6.26,6.25,6.26,111080.0
2015-12-31 15:35:00,6.27,6.27,6.26,6.27,97235.0,6.27,6.27,6.26,6.27,97235.0
2015-12-31 15:40:00,6.26,6.26,6.25,6.26,117845.0,6.26,6.26,6.25,6.26,117845.0
2015-12-31 15:45:00,6.26,6.26,6.24,6.24,113240.0,6.26,6.26,6.24,6.24,113240.0
2015-12-31 15:50:00,6.24,6.25,6.23,6.25,282310.0,6.24,6.25,6.23,6.25,282310.0
2015-12-31 15:55:00,6.25,6.25,6.23,6.23,628405.0,6.25,6.25,6.23,6.23,628405.0
2016-01-04 09:30:00,6.11,6.2,6.08,6.09,196445.0,6.11,6.2,6.08,6.09,196445.0
2016-01-04 09:35:00,6.09,6.11,6.08,6.11,94895.0,6.09,6.11,6.08,6.11,94895.0
2016-01-04 09:40:00,6.11,6.11,6.07,6.07,83345.0,6.11,6.11,6.07,6.07,83345.0
2016-01-04 09:45:00,6.07,6.07,6.02,6.03,289150.0,6.07,6.07,6.02,6.03,289150.0
2016-01-04 09:50:00,6.04,6.06,6.02,6.05,357930.0,6.04,6.06,6.02,6.05,357930.0
2016-01-04 09:55:00,6.05,6.07,6.04,6.06,105575.0,6.05,6.07,6.04,6.06,105575.0
2016-01-04 10:00:00,6.06,6.06,6.03,6.04,135310.0,6.06,6.06,6.03,6.04,135310.0
2016-01-04 10:05:00,6.04,6.04,6.03,6.03,271165.0,6.04,6.04,6.03,6.03,271165.0
2016-01-04 10:10:00,6.03,6.04,6.02,6.03,326905.0,6.03,6.04,6.02,6.03,326905.0
2016-01-04 10:15:00,6.03,6.03,6.0,6.01,227205.0,6.03,6.03,6.0,6.01,227205.0
2016-01-04 10:20:00,6.01,6.02,5.98,6.0,230745.0,6.01,6.02,5.98,6.0,230745.0
2016-01-04 10:25:00,6.0,6.0,5.98,5.99,149800.0,6.0,6.0,5.98,5.99,149800.0
2016-01-04 10:30:00,5.99,6.01,5.98,6.01,216465.0,5.99,6.01,5.98,6.01,216465.0
2016-01-04 10:35:00,6.01,6.02,6.0,6.02,97260.0,6.01,6.02,6.0,6.02,97260.0
2016-01-04 10:40:00,6.02,6.02,6.0,6.02,158775.0,6.02,6.02,6.0,6.02,158775.0
2016-01-04 10:45:00,6.02,6.03,6.01,6.02,143810.0,6.02,6.03,6.01,6.02,143810.0
2016-01-04 10:50:00,6.02,6.02,6.01,6.01,285715.0,6.02,6.02,6.01,6.01,285715.0
2016-01-04 10:55:00,6.01,6.02,6.0,6.01,124555.0,6.01,6.02,6.0,6.01,124555.0
2016-01-04 11:00:00,6.0,6.0,5.99,5.99,147720.0,6.0,6.0,5.99,5.99,147720.0
2016-01-04 11:05:00,5.99,6.0,5.98,5.99,100660.0,5.99,6.0,5.98,5.99,100660.0
2016-01-04 11:10:00,5.99,6.01,5.99,6.0,155170.0,5.99,6.01,5.99,6.0,155170.0
2016-01-04 11:15:00,6.0,6.01,5.99,5.99,213280.0,6.0,6.01,5.99,5.99,213280.0
2016-01-04 11:20:00,5.99,6.01,5.99,6.01,65645.0,5.99,6.01,5.99,6.01,65645.0
2016-01-04 11:25:00,6.01,6.01,5.99,6.0,333275.0,6.01,6.01,5.99,6.0,333275.0
2016-01-04 11:30:00,6.0,6.0,5.99,5.99,255720.0,6.0,6.0,5.99,5.99,255720.0
2016-01-04 11:35:00,6.0,6.0,5.99,6.0,149490.0,6.0,6.0,5.99,6.0,149490.0
2016-01-04 11:40:00,6.0,6.0,5.99,6.0,228375.0,6.0,6.0,5.99,6.0,228375.0
2016-01-04 11:45:00,6.0,6.02,6.0,6.02,286595.0,6.0,6.02,6.0,6.02,286595.0
2016-01-04 11:50:00,6.02,6.03,6.02,6.03,57460.0,6.02,6.03,6.02,6.03,57460.0
2016-01-04 11:55:00,6.03,6.03,6.02,6.03,160675.0,6.03,6.03,6.02,6.03,160675.0
2016-01-04 12:00:00,6.03,6.03,6.01,6.02,43275.0,6.03,6.03,6.01,6.02,43275.0
2016-01-04 12:05:00,6.02,6.03,6.01,6.01,95710.0,6.02,6.03,6.01,6.01,95710.0
2016-01-04 12:10:00,6.01,6.01,5.99,5.99,71480.0,6.01,6.01,5.99,5.99,71480.0
2016-01-04 12:15:00,5.99,6.0,5.98,6.0,144835.0,5.99,6.0,5.98,6.0,144835.0
2016-01-04 12:20:00,6.0,6.0,5.96,5.97,99030.0,6.0,6.0,5.96,5.97,99030.0
2016-01-04 12:25:00,5.97,5.99,5.97,5.98,55395.0,5.97,5.99,5.97,5.98,55395.0
2016-01-04 12:30:00,5.98,5.98,5.96,5.97,59665.0,5.98,5.98,5.96,5.97,59665.0
2016-01-04 12:35:00,5.97,5.99,5.97,5.99,73075.0,5.97,5.99,5.97,5.99,73075.0
2016-01-04 12:40:00,5.99,6.0,5.98,6.0,77985.0,5.99,6.0,5.98,6.0,77985.0
2016-01-04 12:45:00,6.0,6.0,5.99,5.99,126735.0,6.0,6.0,5.99,5.99,126735.0
2016-01-04 12:50:00,6.0,6.01,5.99,6.01,175925.0,6.0,6.01,5.99,6.01,175925.0
2016-01-04 12:55:00,6.01,6.01,6.0,6.0,54130.0,6.01,6.01,6.0,6.0,54130.0
2016-01-04 13:00:00,6.0,6.03,6.0,6.01,266285.0,6.0,6.03,6.0,6.01,266285.0
2016-01-04 13:05:00,6.01,6.01,5.98,6.0,314155.0,6.01,6.01,5.98,6.0,314155.0
2016-01-04 13:10:00,6.0,6.0,5.97,5.98,149230.0,6.0,6.0,5.97,5.98,149230.0
2016-01-04 13:15:00,5.98,6.01,5.98,6.0,115440.0,5.98,6.01,5.98,6.0,115440.0
2016-01-04 13:20:00,6.0,6.01,6.0,6.01,79210.0,6.0,6.01,6.0,6.01,79210.0
2016-01-04 13:25:00,6.01,6.04,6.01,6.04,152130.0,6.01,6.04,6.01,6.04,152130.0
2016-01-04 13:30:00,6.04,6.06,6.04,6.05,92790.0,6.04,6.06,6.04,6.05,92790.0
2016-01-04 13:35:00,6.05,6.07,6.05,6.07,256200.0,6.05,6.07,6.05,6.07,256200.0
2016-01-04 13:40:00,6.07,6.07,6.06,6.06,383630.0,6.07,6.07,6.06,6.06,383630.0
2016-01-04 13:45:00,6.06,6.06,6.04,6.04,183565.0,6.06,6.06,6.04,6.04,183565.0
2016-01-04 13:50:00,6.04,6.05,6.03,6.03,123940.0,6.04,6.05,6.03,6.03,123940.0
2016-01-04 13:55:00,6.03,6.04,6.02,6.03,254225.0,6.03,6.04,6.02,6.03,254225.0
2016-01-04 14:00:00,6.03,6.04,6.02,6.02,169700.0,6.03,6.04,6.02,6.02,169700.0
2016-01-04 14:05:00,6.02,6.02,6.01,6.02,105190.0,6.02,6.02,6.01,6.02,105190.0
2016-01-04 14:10:00,6.02,6.02,6.01,6.02,98525.0,6.02,6.02,6.01,6.02,98525.0
2016-01-04 14:15:00,6.02,6.03,6.02,6.03,162740.0,6.02,6.03,6.02,6.03,162740.0
2016-01-04 14:20:00,6.03,6.05,6.03,6.05,83340.0,6.03,6.05,6.03,6.05,83340.0
2016-01-04 14:25:00,6.05,6.05,6.03,6.03,85655.0,6.05,6.05,6.03,6.03,85655.0
2016-01-04 14:30:00,6.03,6.03,6.02,6.02,59160.0,6.03,6.03,6.02,6.02,59160.0
2016-01-04 14:35:00,6.02,6.03,6.02,6.03,94845.0,6.02,6.03,6.02,6.03,94845.0
2016-01-04 14:40:00,6.03,6.03,6.02,6.03,104640.0,6.03,6.03,6.02,6.03,104640.0
2016-01-04 14:45:00,6.03,6.03,6.02,6.03,166545.0,6.03,6.03,6.02,6.03,166545.0
2016-01-04 14:50:00,6.03,6.04,6.02,6.03,393090.0,6.03,6.04,6.02,6.03,393090.0
2016-01-04 14:55:00,6.03,6.04,6.03,6.04,351785.0,6.03,6.04,6.03,6.04,351785.0
2016-01-04 15:00:00,6.04,6.05,6.04,6.04,130790.0,6.04,6.05,6.04,6.04,130790.0
2016-01-04 15:05:00,6.04,6.05,6.03,6.05,144085.0,6.04,6.05,6.03,6.05,144085.0
2016-01-04 15:10:00,6.04,6.05,6.02,6.03,205385.0,6.04,6.05,6.02,6.03,205385.0
2016-01-04 15:15:00,6.03,6.04,6.03,6.03,287455.0,6.03,6.04,6.03,6.03,287455.0
2016-01-04 15:20:00,6.03,6.03,6.02,6.02,101240.0,6.03,6.03,6.02,6.02,101240.0
2016-01-04 15:25:00,6.02,6.03,6.02,6.03,175725.0,6.02,6.03,6.02,6.03,175725.0
2016-01-04 15:30:00,6.03,6.03,6.02,6.03,228475.0,6.03,6.03,6.02,6.03,228475.0
2016-01-04 15:35:00,6.03,6.03,6.02,6.02,347970.0,6.03,6.03,6.02,6.02,347970.0
2016-01-04 15:40:00,6.02,6.03,5.99,5.99,721975.0,6.02,6.03,5.99,5.99,721975.0
2016-01-04 15:45:00,5.99,6.02,5.99,6.02,469160.0,5.99,6.02,5.99,6.02,469160.0
2016-01-04 15:50:00,6.02,6.03,6.01,6.02,943990.0,6.02,6.03,6.01,6.02,943990.0
2016-01-04 15:55:00,6.02,6.05,6.01,6.05,811345.0,6.02,6.05,6.01,6.05,811345.0
2016-01-05 09:30:00,6.04,6.06,5.98,5.99,226865.0,6.04,6.06,5.98,5.99,226865.0
2016-01-05 09:35:00,6.0,6.02,5.99,6.0,125645.0,6.0,6.02,5.99,6.0,125645.0
2016-01-05 09:40:00,6.0,6.01,5.98,6.01,86400.0,6.0,6.01,5.98,6.01,86400.0
2016-01-05 09:45:00,6.01,6.03,6.0,6.01,146590.0,6.01,6.03,6.0,6.01,146590.0
2016-01-05 09:50:00,6.01,6.02,5.99,5.99,102560.0,6.01,6.02,5.99,5.99,102560.0
2016-01-05 09:55:00,6.0,6.0,5.97,5.97,145375.0,6.0,6.0,5.97,5.97,145375.0
2016-01-05 10:00:00,5.97,5.99,5.96,5.98,105110.0,5.97,5.99,5.96,5.98,105110.0
2016-01-05 10:05:00,5.98,5.99,5.97,5.98,133005.0,5.98,5.99,5.97,5.98,133005.0
2016-01-05 10:10:00,5.99,6.01,5.98,6.0,298970.0,5.99,6.01,5.98,6.0,298970.0
2016-01-05 10:15:00,6.01,6.01,5.99,5.99,127710.0,6.01,6.01,5.99,5.99,127710.0
2016-01-05 10:20:00,6.0,6.0,5.98,5.98,58555.0,6.0,6.0,5.98,5.98,58555.0
2016-01-05 10:25:00,5.98,5.99,5.95,5.95,62935.0,5.98,5.99,5.95,5.95,62935.0
2016-01-05 10:30:00,5.95,5.96,5.94,5.96,60500.0,5.95,5.96,5.94,5.96,60500.0
2016-01-05 10:35:00,5.96,5.99,5.96,5.99,145505.0,5.96,5.99,5.96,5.99,145505.0
2016-01-05 10:40:00,5.99,6.01,5.99,6.0,280790.0,5.99,6.01,5.99,6.0,280790.0
2016-01-05 10:45:00,6.0,6.02,6.0,6.02,137840.0,6.0,6.02,6.0,6.02,137840.0
2016-01-05 10:50:00,6.02,6.03,6.01,6.02,49065.0,6.02,6.03,6.01,6.02,49065.0
2016-01-05 10:55:00,6.02,6.03,6.02,6.02,118820.0,6.02,6.03,6.02,6.02,118820.0
2016-01-05 11:00:00,6.02,6.03,6.02,6.03,70400.0,6.02,6.03,6.02,6.03,70400.0
2016-01-05 11:05:00,6.03,6.05,6.03,6.04,47970.0,6.03,6.05,6.03,6.04,47970.0
2016-01-05 11:10:00,6.04,6.04,6.02,6.03,312480.0,6.04,6.04,6.02,6.03,312480.0
2016-01-05 11:15:00,6.02,6.02,6.01,6.01,34165.0,6.02,6.02,6.01,6.01,34165.0
2016-01-05 11:20:00,6.02,6.02,6.0,6.01,179125.0,6.02,6.02,6.0,6.01,179125.0
2016-01-05 11:25:00,6.01,6.02,6.01,6.01,51650.0,6.01,6.02,6.01,6.01,51650.0
2016-01-05 11:30:00,6.01,6.02,6.01,6.02,40610.0,6.01,6.02,6.01,6.02,40610.0
2016-01-05 11:35:00,6.02,6.02,6.0,6.01,77235.0,6.02,6.02,6.0,6.01,77235.0
2016-01-05 11:40:00,6.01,6.02,6.01,6.01,59030.0,6.01,6.02,6.01,6.01,59030.0
2016-01-05 11:45:00,6.01,6.01,6.0,6.01,56860.0,6.01,6.01,6.0,6.01,56860.0
2016-01-05 11:50:00,6.01,6.01,5.99,5.99,130335.0,6.01,6.01,5.99,5.99,130335.0
2016-01-05 11:55:00,5.99,6.0,5.98,5.99,84480.0,5.99,6.0,5.98,5.99,84480.0
2016-01-05 12:00:00,5.99,5.99,5.98,5.98,40535.0,5.99,5.99,5.98,5.98,40535.0
2016-01-05 12:05:00,5.98,5.98,5.97,5.97,37045.0,5.98,5.98,5.97,5.97,37045.0
2016-01-05 12:10:00,5.97,5.98,5.96,5.97,92610.0,5.97,5.98,5.96,5.97,92610.0
2016-01-05 12:15:00,5.97,5.97,5.96,5.96,31325.0,5.97,5.97,5.96,5.96,31325.0
2016-01-05 12:20:00,5.96,5.97,5.96,5.97,28155.0,5.96,5.97,5.96,5.97,28155.0
2016-01-05 12:25:00,5.97,5.97,5.96,5.97,46365.0,5.97,5.97,5.96,5.97,46365.0
2016-01-05 12:30:00,5.97,5.97,5.97,5.97,36040.0,5.97,5.97,5.97,5.97,36040.0
2016-01-05 12:35:00,5.97,5.97,5.97,5.97,24505.0,5.97,5.97,5.97,5.97,24505.0
2016-01-05 12:40:00,5.97,5.97,5.96,5.96,19440.0,5.97,5.97,5.96,5.96,19440.0
2016-01-05 12:45:00,5.96,5.97,5.96,5.96,50480.0,5.96,5.97,5.96,5.96,50480.0
2016-01-05 12:50:00,5.97,5.98,5.96,5.98,40510.0,5.97,5.98,5.96,5.98,40510.0
2016-01-05 12:55:00,5.98,5.99,5.97,5.99,54060.0,5.98,5.99,5.97,5.99,54060.0
2016-01-05 13:00:00,5.99,5.99,5.98,5.99,54775.0,5.99,5.99,5.98,5.99,54775.0
2016-01-05 13:05:00,6.0,6.0,5.99,5.99,47060.0,6.0,6.0,5.99,5.99,47060.0
2016-01-05 13:10:00,5.99,6.0,5.99,6.0,467370.0,5.99,6.0,5.99,6.0,467370.0
2016-01-05 13:15:00,6.0,6.0,5.98,5.98,34305.0,6.0,6.0,5.98,5.98,34305.0
2016-01-05 13:20:00,5.99,5.99,5.98,5.98,210430.0,5.99,5.99,5.98,5.98,210430.0
2016-01-05 13:25:00,5.98,6.0,5.98,6.0,308260.0,5.98,6.0,5.98,6.0,308260.0
2016-01-05 13:30:00,6.0,6.01,5.99,5.99,319820.0,6.0,6.01,5.99,5.99,319820.0
2016-01-05 13:35:00,5.98,6.0,5.98,6.0,27560.0,5.98,6.0,5.98,6.0,27560.0
2016-01-05 13:40:00,6.0,6.0,6.0,6.0,187275.0,6.0,6.0,6.0,6.0,187275.0
2016-01-05 13:45:00,6.0,6.01,6.0,6.01,40710.0,6.0,6.01,6.0,6.01,40710.0
2016-01-05 13:50:00,6.01,6.03,6.01,6.02,64690.0,6.01,6.03,6.01,6.02,64690.0
2016-01-05 13:55:00,6.02,6.02,6.01,6.02,42775.0,6.02,6.02,6.01,6.02,42775.0
2016-01-05 14:00:00,6.02,6.02,6.0,6.0,76090.0,6.02,6.02,6.0,6.0,76090.0
2016-01-05 14:05:00,6.0,6.0,5.99,5.99,78345.0,6.0,6.0,5.99,5.99,78345.0
2016-01-05 14:10:00,5.99,5.99,5.99,5.99,69040.0,5.99,5.99,5.99,5.99,69040.0
2016-01-05 14:15:00,5.99,6.0,5.99,6.0,32960.0,5.99,6.0,5.99,6.0,32960.0
2016-01-05 14:20:00,6.0,6.0,5.99,6.0,87135.0,6.0,6.0,5.99,6.0,87135.0
2016-01-05 14:25:00,6.0,6.0,5.99,5.99,57145.0,6.0,6.0,5.99,5.99,57145.0
2016-01-05 14:30:00,5.99,6.0,5.99,6.0,45420.0,5.99,6.0,5.99,6.0,45420.0
2016-01-05 14:35:00,6.0,6.0,5.99,6.0,57615.0,6.0,6.0,5.99,6.0,57615.0
2016-01-05 14:40:00,5.99,5.99,5.98,5.99,45855.0,5.99,5.99,5.98,5.99,45855.0
2016-01-05 14:45:00,5.99,5.99,5.98,5.99,45040.0,5.99,5.99,5.98,5.99,45040.0
2016-01-05 14:50:00,5.99,5.99,5.99,5.99,46550.0,5.99,5.99,5.99,5.99,46550.0
2016-01-05 14:55:00,5.99,6.0,5.98,5.99,54885.0,5.99,6.0,5.98,5.99,54885.0
2016-01-05 15:00:00,5.98,5.99,5.97,5.98,73710.0,5.98,5.99,5.97,5.98,73710.0
2016-01-05 15:05:00,5.98,5.98,5.95,5.96,139115.0,5.98,5.98,5.95,5.96,139115.0
2016-01-05 15:10:00,5.96,5.96,5.95,5.96,92230.0,5.96,5.96,5.95,5.96,92230.0
2016-01-05 15:15:00,5.96,5.96,5.95,5.96,98830.0,5.96,5.96,5.95,5.96,98830.0
2016-01-05 15:20:00,5.95,5.96,5.94,5.95,131390.0,5.95,5.96,5.94,5.95,131390.0
2016-01-05 15:25:00,5.95,5.97,5.95,5.96,122315.0,5.95,5.97,5.95,5.96,122315.0
2016-01-05 15:30:00,5.96,5.97,5.96,5.97,135950.0,5.96,5.97,5.96,5.97,135950.0
2016-01-05 15:35:00,5.97,5.97,5.96,5.97,101075.0,5.97,5.97,5.96,5.97,101075.0
2016-01-05 15:40:00,5.97,5.98,5.97,5.97,124280.0,5.97,5.98,5.97,5.97,124280.0
2016-01-05 15:45:00,5.97,5.97,5.96,5.97,187210.0,5.97,5.97,5.96,5.97,187210.0
2016-01-05 15:50:00,5.97,5.98,5.97,5.97,203780.0,5.97,5.98,5.97,5.97,203780.0
2016-01-05 15:55:00,5.97,5.98,5.97,5.97,280485.0,5.97,5.98,5.97,5.97,280485.0
2016-01-06 09:30:00,5.88,5.9,5.83,5.85,204880.0,5.88,5.9,5.83,5.85,204880.0
2016-01-06 09:35:00,5.86,5.9,5.85,5.88,130510.0,5.86,5.9,5.85,5.88,130510.0
2016-01-06 09:40:00,5.88,5.88,5.86,5.87,335340.0,5.88,5.88,5.86,5.87,335340.0
2016-01-06 09:45:00,5.87,5.89,5.85,5.86,173545.0,5.87,5.89,5.85,5.86,173545.0
2016-01-06 09:50:00,5.86,5.88,5.86,5.87,206760.0,5.86,5.88,5.86,5.87,206760.0
2016-01-06 09:55:00,5.87,5.91,5.87,5.91,135020.0,5.87,5.91,5.87,5.91,135020.0
2016-01-06 10:00:00,5.91,5.92,5.9,5.9,126145.0,5.91,5.92,5.9,5.9,126145.0
2016-01-06 10:05:00,5.91,5.91,5.89,5.9,158015.0,5.91,5.91,5.89,5.9,158015.0
2016-01-06 10:10:00,5.9,5.9,5.88,5.88,106710.0,5.9,5.9,5.88,5.88,106710.0
2016-01-06 10:15:00,5.88,5.88,5.87,5.88,43495.0,5.88,5.88,5.87,5.88,43495.0
2016-01-06 10:20:00,5.88,5.9,5.88,5.9,105155.0,5.88,5.9,5.88,5.9,105155.0
2016-01-06 10:25:00,5.89,5.9,5.89,5.9,149870.0,5.89,5.9,5.89,5.9,149870.0
2016-01-06 10:30:00,5.89,5.89,5.88,5.88,162445.0,5.89,5.89,5.88,5.88,162445.0
2016-01-06 10:35:00,5.88,5.88,5.87,5.87,102980.0,5.88,5.88,5.87,5.87,102980.0
2016-01-06 10:40:00,5.87,5.88,5.86,5.86,160565.0,5.87,5.88,5.86,5.86,160565.0
2016-01-06 10:45:00,5.86,5.87,5.85,5.86,146660.0,5.86,5.87,5.85,5.86,146660.0
2016-01-06 10:50:00,5.85,5.85,5.83,5.84,206090.0,5.85,5.85,5.83,5.84,206090.0
2016-01-06 10:55:00,5.84,5.85,5.84,5.85,175755.0,5.84,5.85,5.84,5.85,175755.0
2016-01-06 11:00:00,5.85,5.86,5.85,5.86,164340.0,5.85,5.86,5.85,5.86,164340.0
2016-01-06 11:05:00,5.86,5.86,5.84,5.84,89815.0,5.86,5.86,5.84,5.84,89815.0
2016-01-06 11:10:00,5.84,5.84,5.82,5.83,136625.0,5.84,5.84,5.82,5.83,136625.0
2016-01-06 11:15:00,5.83,5.85,5.82,5.84,65100.0,5.83,5.85,5.82,5.84,65100.0
2016-01-06 11:20:00,5.84,5.85,5.84,5.84,138320.0,5.84,5.85,5.84,5.84,138320.0
2016-01-06 11:25:00,5.84,5.84,5.82,5.82,191370.0,5.84,5.84,5.82,5.82,191370.0
2016-01-06 11:30:00,5.82,5.83,5.81,5.81,134945.0,5.82,5.83,5.81,5.81,134945.0
2016-01-06 11:35:00,5.81,5.82,5.81,5.81,136170.0,5.81,5.82,5.81,5.81,136170.0
2016-01-06 11:40:00,5.81,5.82,5.81,5.81,83305.0,5.81,5.82,5.81,5.81,83305.0
2016-01-06 11:45:00,5.81,5.81,5.8,5.81,121115.0,5.81,5.81,5.8,5.81,121115.0
2016-01-06 11:50:00,5.81,5.81,5.8,5.81,106145.0,5.81,5.81,5.8,5.81,106145.0
2016-01-06 11:55:00,5.81,5.81,5.78,5.79,340970.0,5.81,5.81,5.78,5.79,340970.0
2016-01-06 12:00:00,5.79,5.8,5.79,5.79,133825.0,5.79,5.8,5.79,5.79,133825.0
2016-01-06 12:05:00,5.8,5.8,5.78,5.78,150700.0,5.8,5.8,5.78,5.78,150700.0
2016-01-06 12:10:00,5.78,5.78,5.77,5.77,99780.0,5.78,5.78,5.77,5.77,99780.0
2016-01-06 12:15:00,5.77,5.78,5.77,5.78,79640.0,5.77,5.78,5.77,5.78,79640.0
2016-01-06 12:20:00,5.78,5.78,5.77,5.78,91125.0,5.78,5.78,5.77,5.78,91125.0
2016-01-06 12:25:00,5.78,5.79,5.78,5.79,130940.0,5.78,5.79,5.78,5.79,130940.0
2016-01-06 12:30:00,5.79,5.81,5.78,5.81,246270.0,5.79,5.81,5.78,5.81,246270.0
2016-01-06 12:35:00,5.81,5.81,5.8,5.81,87310.0,5.81,5.81,5.8,5.81,87310.0
2016-01-06 12:40:00,5.81,5.81,5.79,5.8,136730.0,5.81,5.81,5.79,5.8,136730.0
2016-01-06 12:45:00,5.8,5.81,5.8,5.8,150145.0,5.8,5.81,5.8,5.8,150145.0
2016-01-06 12:50:00,5.8,5.81,5.8,5.8,86285.0,5.8,5.81,5.8,5.8,86285.0
2016-01-06 12:55:00,5.81,5.81,5.8,5.8,75275.0,5.81,5.81,5.8,5.8,75275.0
2016-01-06 13:00:00,5.8,5.8,5.79,5.8,111860.0,5.8,5.8,5.79,5.8,111860.0
2016-01-06 13:05:00,5.8,5.8,5.8,5.8,114800.0,5.8,5.8,5.8,5.8,114800.0
2016-01-06 13:10:00,5.8,5.8,5.77,5.77,186655.0,5.8,5.8,5.77,5.77,186655.0
2016-01-06 13:15:00,5.77,5.77,5.77,5.77,97595.0,5.77,5.77,5.77,5.77,97595.0
2016-01-06 13:20:00,5.77,5.78,5.77,5.78,83885.0,5.77,5.78,5.77,5.78,83885.0
2016-01-06 13:25:00,5.78,5.78,5.77,5.78,139560.0,5.78,5.78,5.77,5.78,139560.0
2016-01-06 13:30:00,5.77,5.79,5.77,5.79,62405.0,5.77,5.79,5.77,5.79,62405.0
2016-01-06 13:35:00,5.79,5.79,5.78,5.78,50140.0,5.79,5.79,5.78,5.78,50140.0
2016-01-06 13:40:00,5.78,5.79,5.78,5.79,168170.0,5.78,5.79,5.78,5.79,168170.0
2016-01-06 13:45:00,5.79,5.8,5.79,5.79,114340.0,5.79,5.8,5.79,5.79,114340.0
2016-01-06 13:50:00,5.79,5.8,5.79,5.79,173530.0,5.79,5.8,5.79,5.79,173530.0
2016-01-06 13:55:00,5.79,5.79,5.78,5.79,106950.0,5.79,5.79,5.78,5.79,106950.0
2016-01-06 14:00:00,5.78,5.8,5.78,5.79,245475.0,5.78,5.8,5.78,5.79,245475.0
2016-01-06 14:05:00,5.79,5.82,5.79,5.81,223995.0,5.79,5.82,5.79,5.81,223995.0
2016-01-06 14:10:00,5.81,5.82,5.81,5.81,159225.0,5.81,5.82,5.81,5.81,159225.0
2016-01-06 14:15:00,5.81,5.83,5.81,5.83,228205.0,5.81,5.83,5.81,5.83,228205.0
2016-01-06 14:20:00,5.83,5.83,5.82,5.83,90705.0,5.83,5.83,5.82,5.83,90705.0
2016-01-06 14:25:00,5.82,5.83,5.81,5.82,236820.0,5.82,5.83,5.81,5.82,236820.0
2016-01-06 14:30:00,5.82,5.84,5.82,5.84,129555.0,5.82,5.84,5.82,5.84,129555.0
2016-01-06 14:35:00,5.84,5.84,5.83,5.84,154640.0,5.84,5.84,5.83,5.84,154640.0
2016-01-06 14:40:00,5.84,5.84,5.83,5.83,373300.0,5.84,5.84,5.83,5.83,373300.0
2016-01-06 14:45:00,5.83,5.83,5.81,5.82,117040.0,5.83,5.83,5.81,5.82,117040.0
2016-01-06 14:50:00,5.81,5.82,5.81,5.82,107640.0,5.81,5.82,5.81,5.82,107640.0
2016-01-06 14:55:00,5.82,5.82,5.81,5.82,180010.0,5.82,5.82,5.81,5.82,180010.0
2016-01-06 15:00:00,5.82,5.82,5.81,5.81,177975.0,5.82,5.82,5.81,5.81,177975.0
2016-01-06 15:05:00,5.81,5.82,5.81,5.82,160665.0,5.81,5.82,5.81,5.82,160665.0
2016-01-06 15:10:00,5.82,5.83,5.82,5.83,260400.0,5.82,5.83,5.82,5.83,260400.0
2016-01-06 15:15:00,5.83,5.84,5.83,5.84,166365.0,5.83,5.84,5.83,5.84,166365.0
2016-01-06 15:20:00,5.84,5.86,5.84,5.86,414715.0,5.84,5.86,5.84,5.86,414715.0
2016-01-06 15:25:00,5.86,5.87,5.84,5.85,242940.0,5.86,5.87,5.84,5.85,242940.0
2016-01-06 15:30:00,5.86,5.88,5.85,5.88,381760.0,5.86,5.88,5.85,5.88,381760.0
2016-01-06 15:35:00,5.88,5.9,5.88,5.89,584855.0,5.88,5.9,5.88,5.89,584855.0
2016-01-06 15:40:00,5.88,5.89,5.88,5.89,321550.0,5.88,5.89,5.88,5.89,321550.0
2016-01-06 15:45:00,5.89,5.9,5.88,5.89,325505.0,5.89,5.9,5.88,5.89,325505.0
2016-01-06 15:50:00,5.89,5.89,5.88,5.89,463405.0,5.89,5.89,5.88,5.89,463405.0
2016-01-06 15:55:00,5.89,5.9,5.88,5.9,1018740.0,5.89,5.9,5.88,5.9,1018740.0
2016-01-07 09:30:00,5.78,5.78,5.67,5.7,169305.0,5.78,5.78,5.67,5.7,169305.0
2016-01-07 09:35:00,5.7,5.77,5.69,5.77,81615.0,5.7,5.77,5.69,5.77,81615.0
2016-01-07 09:40:00,5.77,5.8,5.76,5.8,171490.0,5.77,5.8,5.76,5.8,171490.0
2016-01-07 09:45:00,5.8,5.82,5.78,5.82,86290.0,5.8,5.82,5.78,5.82,86290.0
2016-01-07 09:50:00,5.83,5.85,5.82,5.84,137115.0,5.83,5.85,5.82,5.84,137115.0
2016-01-07 09:55:00,5.84,5.84,5.83,5.84,308260.0,5.84,5.84,5.83,5.84,308260.0
2016-01-07 10:00:00,5.84,5.84,5.8,5.8,123185.0,5.84,5.84,5.8,5.8,123185.0
2016-01-07 10:05:00,5.8,5.81,5.79,5.81,130095.0,5.8,5.81,5.79,5.81,130095.0
2016-01-07 10:10:00,5.81,5.83,5.8,5.82,120295.0,5.81,5.83,5.8,5.82,120295.0
2016-01-07 10:15:00,5.82,5.83,5.81,5.82,118270.0,5.82,5.83,5.81,5.82,118270.0
2016-01-07 10:20:00,5.82,5.84,5.81,5.82,175565.0,5.82,5.84,5.81,5.82,175565.0
2016-01-07 10:25:00,5.82,5.83,5.82,5.83,90270.0,5.82,5.83,5.82,5.83,90270.0
2016-01-07 10:30:00,5.83,5.86,5.83,5.86,79950.0,5.83,5.86,5.83,5.86,79950.0
2016-01-07 10:35:00,5.86,5.87,5.85,5.87,63250.0,5.86,5.87,5.85,5.87,63250.0
2016-01-07 10:40:00,5.87,5.87,5.85,5.86,88780.0,5.87,5.87,5.85,5.86,88780.0
2016-01-07 10:45:00,5.86,5.9,5.86,5.9,234100.0,5.86,5.9,5.86,5.9,234100.0
2016-01-07 10:50:00,5.9,5.92,5.9,5.92,88135.0,5.9,5.92,5.9,5.92,88135.0
2016-01-07 10:55:00,5.92,5.93,5.92,5.92,96410.0,5.92,5.93,5.92,5.92,96410.0
2016-01-07 11:00:00,5.92,5.93,5.89,5.9,135140.0,5.92,5.93,5.89,5.9,135140.0
2016-01-07 11:05:00,5.9,5.91,5.89,5.89,90095.0,5.9,5.91,5.89,5.89,90095.0
2016-01-07 11:10:00,5.89,5.9,5.89,5.89,76350.0,5.89,5.9,5.89,5.89,76350.0
2016-01-07 11:15:00,5.9,5.9,5.89,5.9,178215.0,5.9,5.9,5.89,5.9,178215.0
2016-01-07 11:20:00,5.9,5.91,5.88,5.89,110440.0,5.9,5.91,5.88,5.89,110440.0
2016-01-07 11:25:00,5.89,5.9,5.88,5.89,123665.0,5.89,5.9,5.88,5.89,123665.0
2016-01-07 11:30:00,5.89,5.9,5.88,5.89,483940.0,5.89,5.9,5.88,5.89,483940.0
2016-01-07 11:35:00,5.89,5.9,5.89,5.89,109360.0,5.89,5.9,5.89,5.89,109360.0
2016-01-07 11:40:00,5.89,5.91,5.89,5.91,158060.0,5.89,5.91,5.89,5.91,158060.0
2016-01-07 11:45:00,5.91,5.91,5.89,5.89,86760.0,5.91,5.91,5.89,5.89,86760.0
2016-01-07 11:50:00,5.9,5.9,5.88,5.89,103985.0,5.9,5.9,5.88,5.89,103985.0
2016-01-07 11:55:00,5.89,5.9,5.89,5.89,92580.0,5.89,5.9,5.89,5.89,92580.0
2016-01-07 12:00:00,5.89,5.9,5.88,5.89,95115.0,5.89,5.9,5.88,5.89,95115.0
2016-01-07 12:05:00,5.89,5.9,5.88,5.89,91965.0,5.89,5.9,5.88,5.89,91965.0
2016-01-07 12:10:00,5.89,5.89,5.88,5.89,85240.0,5.89,5.89,5.88,5.89,85240.0
2016-01-07 12:15:00,5.89,5.91,5.89,5.9,110595.0,5.89,5.91,5.89,5.9,110595.0
2016-01-07 12:20:00,5.9,5.9,5.89,5.9,59020.0,5.9,5.9,5.89,5.9,59020.0
2016-01-07 12:25:00,5.9,5.9,5.89,5.89,61690.0,5.9,5.9,5.89,5.89,61690.0
2016-01-07 12:30:00,5.89,5.9,5.88,5.89,75955.0,5.89,5.9,5.88,5.89,75955.0
2016-01-07 12:35:00,5.9,5.9,5.86,5.87,81630.0,5.9,5.9,5.86,5.87,81630.0
2016-01-07 12:40:00,5.87,5.88,5.86,5.88,128235.0,5.87,5.88,5.86,5.88,128235.0
2016-01-07 12:45:00,5.88,5.89,5.88,5.89,86305.0,5.88,5.89,5.88,5.89,86305.0
2016-01-07 12:50:00,5.89,5.89,5.88,5.88,159190.0,5.89,5.89,5.88,5.88,159190.0
2016-01-07 12:55:00,5.88,5.89,5.87,5.88,156490.0,5.88,5.89,5.87,5.88,156490.0
2016-01-07 13:00:00,5.87,5.88,5.86,5.87,233270.0,5.87,5.88,5.86,5.87,233270.0
2016-01-07 13:05:00,5.86,5.89,5.86,5.89,174150.0,5.86,5.89,5.86,5.89,174150.0
2016-01-07 13:10:00,5.88,5.89,5.86,5.87,111845.0,5.88,5.89,5.86,5.87,111845.0
2016-01-07 13:15:00,5.88,5.88,5.85,5.86,158500.0,5.88,5.88,5.85,5.86,158500.0
2016-01-07 13:20:00,5.86,5.86,5.84,5.85,57265.0,5.86,5.86,5.84,5.85,57265.0
2016-01-07 13:25:00,5.86,5.86,5.86,5.86,59565.0,5.86,5.86,5.86,5.86,59565.0
2016-01-07 13:30:00,5.86,5.87,5.85,5.87,258470.0,5.86,5.87,5.85,5.87,258470.0
2016-01-07 13:35:00,5.86,5.87,5.82,5.83,112375.0,5.86,5.87,5.82,5.83,112375.0
2016-01-07 13:40:00,5.83,5.85,5.82,5.84,116260.0,5.83,5.85,5.82,5.84,116260.0
2016-01-07 13:45:00,5.83,5.87,5.83,5.87,166370.0,5.83,5.87,5.83,5.87,166370.0
2016-01-07 13:50:00,5.87,5.87,5.86,5.87,49400.0,5.87,5.87,5.86,5.87,49400.0
2016-01-07 13:55:00,5.87,5.87,5.86,5.86,88670.0,5.87,5.87,5.86,5.86,88670.0
2016-01-07 14:00:00,5.86,5.87,5.85,5.86,91005.0,5.86,5.87,5.85,5.86,91005.0
2016-01-07 14:05:00,5.86,5.88,5.85,5.88,141510.0,5.86,5.88,5.85,5.88,141510.0
2016-01-07 14:10:00,5.88,5.88,5.87,5.87,63345.0,5.88,5.88,5.87,5.87,63345.0
2016-01-07 14:15:00,5.87,5.88,5.86,5.88,39005.0,5.87,5.88,5.86,5.88,39005.0
2016-01-07 14:20:00,5.88,5.88,5.87,5.88,45160.0,5.88,5.88,5.87,5.88,45160.0
2016-01-07 14:25:00,5.88,5.88,5.85,5.86,61280.0,5.88,5.88,5.85,5.86,61280.0
2016-01-07 14:30:00,5.86,5.87,5.86,5.86,116590.0,5.86,5.87,5.86,5.86,116590.0
2016-01-07 14:35:00,5.86,5.87,5.86,5.87,61145.0,5.86,5.87,5.86,5.87,61145.0
2016-01-07 14:40:00,5.87,5.88,5.86,5.88,60100.0,5.87,5.88,5.86,5.88,60100.0
2016-01-07 14:45:00,5.88,5.89,5.87,5.89,59135.0,5.88,5.89,5.87,5.89,59135.0
2016-01-07 14:50:00,5.88,5.89,5.88,5.89,107065.0,5.88,5.89,5.88,5.89,107065.0
2016-01-07 14:55:00,5.89,5.89,5.88,5.88,485625.0,5.89,5.89,5.88,5.88,485625.0
2016-01-07 15:00:00,5.88,5.88,5.85,5.85,83280.0,5.88,5.88,5.85,5.85,83280.0
2016-01-07 15:05:00,5.85,5.86,5.84,5.85,118975.0,5.85,5.86,5.84,5.85,118975.0
2016-01-07 15:10:00,5.85,5.86,5.85,5.85,80055.0,5.85,5.86,5.85,5.85,80055.0
2016-01-07 15:15:00,5.85,5.85,5.84,5.84,115360.0,5.85,5.85,5.84,5.84,115360.0
2016-01-07 15:20:00,5.84,5.84,5.83,5.84,161115.0,5.84,5.84,5.83,5.84,161115.0
2016-01-07 15:25:00,5.84,5.84,5.83,5.84,251130.0,5.84,5.84,5.83,5.84,251130.0
2016-01-07 15:30:00,5.83,5.86,5.83,5.86,109295.0,5.83,5.86,5.83,5.86,109295.0
2016-01-07 15:35:00,5.86,5.89,5.86,5.88,203495.0,5.86,5.89,5.86,5.88,203495.0
2016-01-07 15:40:00,5.88,5.88,5.85,5.85,165005.0,5.88,5.88,5.85,5.85,165005.0
2016-01-07 15:45:00,5.85,5.86,5.85,5.85,300235.0,5.85,5.86,5.85,5.85,300235.0
2016-01-07 15:50:00,5.86,5.86,5.84,5.85,226245.0,5.86,5.86,5.84,5.85,226245.0
2016-01-07 15:55:00,5.85,5.85,5.83,5.83,569430.0,5.85,5.85,5.83,5.83,569430.0
2016-01-08 09:30:00,5.84,5.88,5.84,5.87,114310.0,5.84,5.88,5.84,5.87,114310.0
2016-01-08 09:35:00,5.87,5.88,5.85,5.87,69530.0,5.87,5.88,5.85,5.87,69530.0
2016-01-08 09:40:00,5.87,5.89,5.83,5.84,87090.0,5.87,5.89,5.83,5.84,87090.0
2016-01-08 09:45:00,5.85,5.87,5.84,5.85,46210.0,5.85,5.87,5.84,5.85,46210.0
2016-01-08 09:50:00,5.84,5.87,5.83,5.86,36240.0,5.84,5.87,5.83,5.86,36240.0
2016-01-08 09:55:00,5.86,5.88,5.85,5.88,62755.0,5.86,5.88,5.85,5.88,62755.0
2016-01-08 10:00:00,5.88,5.88,5.83,5.83,61250.0,5.88,5.88,5.83,5.83,61250.0
2016-01-08 10:05:00,5.83,5.83,5.81,5.81,64325.0,5.83,5.83,5.81,5.81,64325.0
2016-01-08 10:10:00,5.81,5.82,5.8,5.81,71480.0,5.81,5.82,5.8,5.81,71480.0
2016-01-08 10:15:00,5.81,5.85,5.81,5.83,226685.0,5.81,5.85,5.81,5.83,226685.0
2016-01-08 10:20:00,5.83,5.83,5.81,5.83,41250.0,5.83,5.83,5.81,5.83,41250.0
2016-01-08 10:25:00,5.83,5.84,5.82,5.84,41550.0,5.83,5.84,5.82,5.84,41550.0
2016-01-08 10:30:00,5.84,5.84,5.82,5.84,51905.0,5.84,5.84,5.82,5.84,51905.0
2016-01-08 10:35:00,5.84,5.84,5.8,5.8,55375.0,5.84,5.84,5.8,5.8,55375.0
2016-01-08 10:40:00,5.8,5.81,5.79,5.8,41400.0,5.8,5.81,5.79,5.8,41400.0
2016-01-08 10:45:00,5.79,5.81,5.79,5.81,61385.0,5.79,5.81,5.79,5.81,61385.0
2016-01-08 10:50:00,5.81,5.81,5.77,5.77,47890.0,5.81,5.81,5.77,5.77,47890.0
2016-01-08 10:55:00,5.77,5.78,5.77,5.78,51250.0,5.77,5.78,5.77,5.78,51250.0
2016-01-08 11:00:00,5.78,5.79,5.77,5.78,116910.0,5.78,5.79,5.77,5.78,116910.0
2016-01-08 11:05:00,5.78,5.78,5.76,5.77,50305.0,5.78,5.78,5.76,5.77,50305.0
2016-01-08 11:10:00,5.77,5.77,5.75,5.76,62660.0,5.77,5.77,5.75,5.76,62660.0
2016-01-08 11:15:00,5.76,5.76,5.74,5.75,37980.0,5.76,5.76,5.74,5.75,37980.0
2016-01-08 11:20:00,5.75,5.75,5.73,5.74,97130.0,5.75,5.75,5.73,5.74,97130.0
2016-01-08 11:25:00,5.74,5.74,5.72,5.73,36670.0,5.74,5.74,5.72,5.73,36670.0
2016-01-08 11:30:00,5.73,5.73,5.71,5.72,41285.0,5.73,5.73,5.71,5.72,41285.0
2016-01-08 11:35:00,5.72,5.74,5.72,5.74,63120.0,5.72,5.74,5.72,5.74,63120.0
2016-01-08 11:40:00,5.74,5.74,5.72,5.73,197405.0,5.74,5.74,5.72,5.73,197405.0
2016-01-08 11:45:00,5.73,5.73,5.71,5.72,150610.0,5.73,5.73,5.71,5.72,150610.0
2016-01-08 11:50:00,5.72,5.73,5.72,5.73,434880.0,5.72,5.73,5.72,5.73,434880.0
2016-01-08 11:55:00,5.73,5.73,5.73,5.73,316275.0,5.73,5.73,5.73,5.73,316275.0
2016-01-08 12:00:00,5.73,5.74,5.73,5.73,190500.0,5.73,5.74,5.73,5.73,190500.0
2016-01-08 12:05:00,5.73,5.76,5.73,5.75,278910.0,5.73,5.76,5.73,5.75,278910.0
2016-01-08 12:10:00,5.75,5.78,5.75,5.78,54500.0,5.75,5.78,5.75,5.78,54500.0
2016-01-08 12:15:00,5.78,5.79,5.77,5.78,71720.0,5.78,5.79,5.77,5.78,71720.0
2016-01-08 12:20:00,5.78,5.8,5.77,5.8,95840.0,5.78,5.8,5.77,5.8,95840.0
2016-01-08 12:25:00,5.8,5.82,5.8,5.82,305650.0,5.8,5.82,5.8,5.82,305650.0
2016-01-08 12:30:00,5.82,5.82,5.81,5.81,70000.0,5.82,5.82,5.81,5.81,70000.0
2016-01-08 12:35:00,5.81,5.82,5.8,5.8,55930.0,5.81,5.82,5.8,5.8,55930.0
2016-01-08 12:40:00,5.8,5.82,5.8,5.82,49710.0,5.8,5.82,5.8,5.82,49710.0
2016-01-08 12:45:00,5.82,5.84,5.82,5.83,98725.0,5.82,5.84,5.82,5.83,98725.0
2016-01-08 12:50:00,5.83,5.84,5.81,5.84,74100.0,5.83,5.84,5.81,5.84,74100.0
2016-01-08 12:55:00,5.84,5.84,5.83,5.83,75010.0,5.84,5.84,5.83,5.83,75010.0
2016-01-08 13:00:00,5.83,5.84,5.82,5.83,69880.0,5.83,5.84,5.82,5.83,69880.0
2016-01-08 13:05:00,5.83,5.83,5.81,5.82,57915.0,5.83,5.83,5.81,5.82,57915.0
2016-01-08 13:10:00,5.82,5.83,5.82,5.82,38995.0,5.82,5.83,5.82,5.82,38995.0
2016-01-08 13:15:00,5.82,5.83,5.81,5.83,74625.0,5.82,5.83,5.81,5.83,74625.0
2016-01-08 13:20:00,5.82,5.83,5.8,5.81,56575.0,5.82,5.83,5.8,5.81,56575.0
2016-01-08 13:25:00,5.81,5.81,5.8,5.8,53000.0,5.81,5.81,5.8,5.8,53000.0
2016-01-08 13:30:00,5.8,5.81,5.8,5.81,280140.0,5.8,5.81,5.8,5.81,280140.0
2016-01-08 13:35:00,5.8,5.82,5.8,5.81,267375.0,5.8,5.82,5.8,5.81,267375.0
2016-01-08 13:40:00,5.81,5.82,5.8,5.82,176525.0,5.81,5.82,5.8,5.82,176525.0
2016-01-08 13:45:00,5.82,5.82,5.79,5.79,143780.0,5.82,5.82,5.79,5.79,143780.0
2016-01-08 13:50:00,5.79,5.8,5.78,5.79,163545.0,5.79,5.8,5.78,5.79,163545.0
2016-01-08 13:55:00,5.79,5.79,5.78,5.79,139400.0,5.79,5.79,5.78,5.79,139400.0
2016-01-08 14:00:00,5.79,5.79,5.78,5.78,165175.0,5.79,5.79,5.78,5.78,165175.0
2016-01-08 14:05:00,5.78,5.78,5.77,5.77,61000.0,5.78,5.78,5.77,5.77,61000.0
2016-01-08 14:10:00,5.78,5.78,5.76,5.76,230775.0,5.78,5.78,5.76,5.76,230775.0
2016-01-08 14:15:00,5.76,5.77,5.74,5.75,418565.0,5.76,5.77,5.74,5.75,418565.0
2016-01-08 14:20:00,5.75,5.76,5.72,5.75,988855.0,5.75,5.76,5.72,5.75,988855.0
2016-01-08 14:25:00,5.75,5.75,5.74,5.75,385450.0,5.75,5.75,5.74,5.75,385450.0
2016-01-08 14:30:00,5.74,5.77,5.74,5.76,136325.0,5.74,5.77,5.74,5.76,136325.0
2016-01-08 14:35:00,5.76,5.76,5.75,5.76,92250.0,5.76,5.76,5.75,5.76,92250.0
2016-01-08 14:40:00,5.76,5.78,5.75,5.78,515140.0,5.76,5.78,5.75,5.78,515140.0
2016-01-08 14:45:00,5.78,5.78,5.75,5.75,43000.0,5.78,5.78,5.75,5.75,43000.0
2016-01-08 14:50:00,5.76,5.77,5.74,5.76,64540.0,5.76,5.77,5.74,5.76,64540.0
2016-01-08 14:55:00,5.76,5.76,5.75,5.75,69320.0,5.76,5.76,5.75,5.75,69320.0
2016-01-08 15:00:00,5.75,5.77,5.74,5.76,109840.0,5.75,5.77,5.74,5.76,109840.0
2016-01-08 15:05:00,5.76,5.77,5.76,5.76,104910.0,5.76,5.77,5.76,5.76,104910.0
2016-01-08 15:10:00,5.76,5.77,5.76,5.77,121970.0,5.76,5.77,5.76,5.77,121970.0
2016-01-08 15:15:00,5.77,5.78,5.77,5.77,174705.0,5.77,5.78,5.77,5.77,174705.0
2016-01-08 15:20:00,5.77,5.77,5.76,5.76,53560.0,5.77,5.77,5.76,5.76,53560.0
2016-01-08 15:25:00,5.76,5.77,5.75,5.76,111560.0,5.76,5.77,5.75,5.76,111560.0
2016-01-08 15:30:00,5.75,5.75,5.73,5.74,125640.0,5.75,5.75,5.73,5.74,125640.0
2016-01-08 15:35:00,5.74,5.74,5.73,5.73,586210.0,5.74,5.74,5.73,5.73,586210.0
2016-01-08 15:40:00,5.73,5.74,5.72,5.74,343865.0,5.73,5.74,5.72,5.74,343865.0
2016-01-08 15:45:00,5.74,5.74,5.73,5.73,570075.0,5.74,5.74,5.73,5.73,570075.0
2016-01-08 15:50:00,5.73,5.73,5.7,5.7,292195.0,5.73,5.73,5.7,5.7,292195.0
2016-01-08 15:55:00,5.7,5.74,5.69,5.72,1875145.0,5.7,5.74,5.69,5.72,1875145.0
2016-01-11 09:30:00,5.76,5.78,5.7,5.77,118230.0,5.76,5.78,5.7,5.77,118230.0
2016-01-11 09:35:00,5.77,5.79,5.75,5.76,125060.0,5.77,5.79,5.75,5.76,125060.0
2016-01-11 09:40:00,5.76,5.78,5.76,5.77,70530.0,5.76,5.78,5.76,5.77,70530.0
2016-01-11 09:45:00,5.77,5.78,5.73,5.73,90835.0,5.77,5.78,5.73,5.73,90835.0
2016-01-11 09:50:00,5.72,5.72,5.71,5.71,68805.0,5.72,5.72,5.71,5.71,68805.0
2016-01-11 09:55:00,5.71,5.71,5.68,5.7,50375.0,5.71,5.71,5.68,5.7,50375.0
2016-01-11 10:00:00,5.69,5.71,5.69,5.7,84820.0,5.69,5.71,5.69,5.7,84820.0
2016-01-11 10:05:00,5.7,5.72,5.7,5.71,127240.0,5.7,5.72,5.7,5.71,127240.0
2016-01-11 10:10:00,5.71,5.72,5.7,5.7,181000.0,5.71,5.72,5.7,5.7,181000.0
2016-01-11 10:15:00,5.71,5.71,5.69,5.71,113000.0,5.71,5.71,5.69,5.71,113000.0
2016-01-11 10:20:00,5.71,5.71,5.7,5.7,201335.0,5.71,5.71,5.7,5.7,201335.0
2016-01-11 10:25:00,5.7,5.7,5.67,5.68,206595.0,5.7,5.7,5.67,5.68,206595.0
2016-01-11 10:30:00,5.68,5.71,5.67,5.71,193835.0,5.68,5.71,5.67,5.71,193835.0
2016-01-11 10:35:00,5.71,5.72,5.71,5.71,98330.0,5.71,5.72,5.71,5.71,98330.0
2016-01-11 10:40:00,5.71,5.72,5.7,5.72,72095.0,5.71,5.72,5.7,5.72,72095.0
2016-01-11 10:45:00,5.71,5.72,5.7,5.7,32500.0,5.71,5.72,5.7,5.7,32500.0
2016-01-11 10:50:00,5.7,5.7,5.68,5.68,114720.0,5.7,5.7,5.68,5.68,114720.0
2016-01-11 10:55:00,5.69,5.7,5.68,5.7,343930.0,5.69,5.7,5.68,5.7,343930.0
2016-01-11 11:00:00,5.7,5.7,5.68,5.68,52370.0,5.7,5.7,5.68,5.68,52370.0
2016-01-11 11:05:00,5.68,5.68,5.67,5.68,77125.0,5.68,5.68,5.67,5.68,77125.0
2016-01-11 11:10:00,5.68,5.69,5.68,5.69,41440.0,5.68,5.69,5.68,5.69,41440.0
2016-01-11 11:15:00,5.69,5.7,5.69,5.7,140515.0,5.69,5.7,5.69,5.7,140515.0
2016-01-11 11:20:00,5.7,5.7,5.68,5.68,175060.0,5.7,5.7,5.68,5.68,175060.0
2016-01-11 11:25:00,5.68,5.68,5.67,5.68,71625.0,5.68,5.68,5.67,5.68,71625.0
2016-01-11 11:30:00,5.68,5.68,5.67,5.68,22000.0,5.68,5.68,5.67,5.68,22000.0
2016-01-11 11:35:00,5.68,5.69,5.67,5.68,375950.0,5.68,5.69,5.67,5.68,375950.0
2016-01-11 11:40:00,5.69,5.7,5.69,5.7,87065.0,5.69,5.7,5.69,5.7,87065.0
2016-01-11 11:45:00,5.69,5.71,5.69,5.7,87120.0,5.69,5.71,5.69,5.7,87120.0
2016-01-11 11:50:00,5.7,5.72,5.7,5.72,112760.0,5.7,5.72,5.7,5.72,112760.0
2016-01-11 11:55:00,5.72,5.72,5.7,5.71,79385.0,5.72,5.72,5.7,5.71,79385.0
2016-01-11 12:00:00,5.71,5.72,5.7,5.71,521835.0,5.71,5.72,5.7,5.71,521835.0
2016-01-11 12:05:00,5.72,5.72,5.71,5.72,111665.0,5.72,5.72,5.71,5.72,111665.0
2016-01-11 12:10:00,5.71,5.72,5.71,5.71,118215.0,5.71,5.72,5.71,5.71,118215.0
2016-01-11 12:15:00,5.71,5.72,5.7,5.7,68050.0,5.71,5.72,5.7,5.7,68050.0
2016-01-11 12:20:00,5.7,5.7,5.69,5.7,52520.0,5.7,5.7,5.69,5.7,52520.0
2016-01-11 12:25:00,5.7,5.7,5.69,5.7,54725.0,5.7,5.7,5.69,5.7,54725.0
2016-01-11 12:30:00,5.7,5.71,5.7,5.7,121835.0,5.7,5.71,5.7,5.7,121835.0
2016-01-11 12:35:00,5.7,5.7,5.69,5.69,109585.0,5.7,5.7,5.69,5.69,109585.0
2016-01-11 12:40:00,5.69,5.7,5.68,5.7,75710.0,5.69,5.7,5.68,5.7,75710.0
2016-01-11 12:45:00,5.7,5.7,5.69,5.69,60755.0,5.7,5.7,5.69,5.69,60755.0
2016-01-11 12:50:00,5.69,5.7,5.67,5.67,68195.0,5.69,5.7,5.67,5.67,68195.0
2016-01-11 12:55:00,5.68,5.68,5.66,5.67,94255.0,5.68,5.68,5.66,5.67,94255.0
2016-01-11 13:00:00,5.67,5.68,5.66,5.68,80500.0,5.67,5.68,5.66,5.68,80500.0
2016-01-11 13:05:00,5.68,5.68,5.67,5.67,51000.0,5.68,5.68,5.67,5.67,51000.0
2016-01-11 13:10:00,5.67,5.67,5.64,5.64,70310.0,5.67,5.67,5.64,5.64,70310.0
2016-01-11 13:15:00,5.64,5.64,5.62,5.63,243230.0,5.64,5.64,5.62,5.63,243230.0
2016-01-11 13:20:00,5.63,5.64,5.63,5.63,440645.0,5.63,5.64,5.63,5.63,440645.0
2016-01-11 13:25:00,5.63,5.63,5.62,5.63,138175.0,5.63,5.63,5.62,5.63,138175.0
2016-01-11 13:30:00,5.63,5.64,5.63,5.64,156500.0,5.63,5.64,5.63,5.64,156500.0
2016-01-11 13:35:00,5.64,5.64,5.61,5.62,420195.0,5.64,5.64,5.61,5.62,420195.0
2016-01-11 13:40:00,5.62,5.62,5.61,5.62,148690.0,5.62,5.62,5.61,5.62,148690.0
2016-01-11 13:45:00,5.62,5.62,5.59,5.59,119215.0,5.62,5.62,5.59,5.59,119215.0
2016-01-11 13:50:00,5.59,5.61,5.59,5.61,101335.0,5.59,5.61,5.59,5.61,101335.0
2016-01-11 13:55:00,5.61,5.61,5.59,5.59,161025.0,5.61,5.61,5.59,5.59,161025.0
2016-01-11 14:00:00,5.6,5.6,5.58,5.59,167005.0,5.6,5.6,5.58,5.59,167005.0
2016-01-11 14:05:00,5.59,5.6,5.59,5.6,133685.0,5.59,5.6,5.59,5.6,133685.0
2016-01-11 14:10:00,5.6,5.61,5.59,5.6,192360.0,5.6,5.61,5.59,5.6,192360.0
2016-01-11 14:15:00,5.59,5.6,5.59,5.59,219125.0,5.59,5.6,5.59,5.59,219125.0
2016-01-11 14:20:00,5.59,5.6,5.59,5.6,785705.0,5.59,5.6,5.59,5.6,785705.0
2016-01-11 14:25:00,5.6,5.63,5.6,5.63,289895.0,5.6,5.63,5.6,5.63,289895.0
2016-01-11 14:30:00,5.63,5.65,5.62,5.65,354535.0,5.63,5.65,5.62,5.65,354535.0
2016-01-11 14:35:00,5.65,5.66,5.64,5.65,152895.0,5.65,5.66,5.64,5.65,152895.0
2016-01-11 14:40:00,5.65,5.65,5.64,5.64,123045.0,5.65,5.65,5.64,5.64,123045.0
2016-01-11 14:45:00,5.64,5.64,5.63,5.64,90875.0,5.64,5.64,5.63,5.64,90875.0
2016-01-11 14:50:00,5.64,5.64,5.64,5.64,184240.0,5.64,5.64,5.64,5.64,184240.0
2016-01-11 14:55:00,5.64,5.64,5.62,5.64,894525.0,5.64,5.64,5.62,5.64,894525.0
2016-01-11 15:00:00,5.64,5.64,5.64,5.64,129000.0,5.64,5.64,5.64,5.64,129000.0
2016-01-11 15:05:00,5.64,5.64,5.63,5.63,269285.0,5.64,5.64,5.63,5.63,269285.0
2016-01-11 15:10:00,5.63,5.63,5.6,5.61,306695.0,5.63,5.63,5.6,5.61,306695.0
2016-01-11 15:15:00,5.61,5.63,5.61,5.62,362265.0,5.61,5.63,5.61,5.62,362265.0
2016-01-11 15:20:00,5.62,5.64,5.62,5.64,245325.0,5.62,5.64,5.62,5.64,245325.0
2016-01-11 15:25:00,5.64,5.67,5.63,5.66,241750.0,5.64,5.67,5.63,5.66,241750.0
2016-01-11 15:30:00,5.66,5.68,5.66,5.68,309905.0,5.66,5.68,5.66,5.68,309905.0
2016-01-11 15:35:00,5.68,5.7,5.67,5.7,434890.0,5.68,5.7,5.67,5.7,434890.0
2016-01-11 15:40:00,5.7,5.71,5.7,5.71,341655.0,5.7,5.71,5.7,5.71,341655.0
2016-01-11 15:45:00,5.7,5.7,5.68,5.69,387090.0,5.7,5.7,5.68,5.69,387090.0
2016-01-11 15:50:00,5.68,5.68,5.67,5.68,890425.0,5.68,5.68,5.67,5.68,890425.0
2016-01-11 15:55:00,5.68,5.68,5.66,5.67,941730.0,5.68,5.68,5.66,5.67,941730.0
2016-01-12 09:30:00,5.71,5.74,5.71,5.74,84305.0,5.71,5.74,5.71,5.74,84305.0
2016-01-12 09:35:00,5.73,5.76,5.73,5.76,94000.0,5.73,5.76,5.73,5.76,94000.0
2016-01-12 09:40:00,5.75,5.78,5.75,5.77,213175.0,5.75,5.78,5.75,5.77,213175.0
2016-01-12 09:45:00,5.77,5.82,5.77,5.81,166780.0,5.77,5.82,5.77,5.81,166780.0
2016-01-12 09:50:00,5.82,5.83,5.8,5.81,78865.0,5.82,5.83,5.8,5.81,78865.0
2016-01-12 09:55:00,5.81,5.81,5.81,5.81,100605.0,5.81,5.81,5.81,5.81,100605.0
2016-01-12 10:00:00,5.8,5.82,5.79,5.8,326915.0,5.8,5.82,5.79,5.8,326915.0
2016-01-12 10:05:00,5.8,5.81,5.79,5.8,181270.0,5.8,5.81,5.79,5.8,181270.0
2016-01-12 10:10:00,5.8,5.8,5.79,5.79,54505.0,5.8,5.8,5.79,5.79,54505.0
2016-01-12 10:15:00,5.79,5.79,5.75,5.76,373020.0,5.79,5.79,5.75,5.76,373020.0
2016-01-12 10:20:00,5.76,5.76,5.75,5.76,166860.0,5.76,5.76,5.75,5.76,166860.0
2016-01-12 10:25:00,5.76,5.77,5.75,5.76,121765.0,5.76,5.77,5.75,5.76,121765.0
2016-01-12 10:30:00,5.76,5.8,5.76,5.78,288175.0,5.76,5.8,5.76,5.78,288175.0
2016-01-12 10:35:00,5.78,5.8,5.78,5.79,156005.0,5.78,5.8,5.78,5.79,156005.0
2016-01-12 10:40:00,5.79,5.79,5.77,5.78,51420.0,5.79,5.79,5.77,5.78,51420.0
2016-01-12 10:45:00,5.78,5.78,5.74,5.75,455420.0,5.78,5.78,5.74,5.75,455420.0
2016-01-12 10:50:00,5.75,5.75,5.72,5.72,99125.0,5.75,5.75,5.72,5.72,99125.0
2016-01-12 10:55:00,5.72,5.73,5.71,5.72,123495.0,5.72,5.73,5.71,5.72,123495.0
2016-01-12 11:00:00,5.72,5.72,5.7,5.71,97655.0,5.72,5.72,5.7,5.71,97655.0
2016-01-12 11:05:00,5.71,5.71,5.7,5.7,251850.0,5.71,5.71,5.7,5.7,251850.0
2016-01-12 11:10:00,5.7,5.7,5.69,5.7,118765.0,5.7,5.7,5.69,5.7,118765.0
2016-01-12 11:15:00,5.7,5.71,5.69,5.7,59340.0,5.7,5.71,5.69,5.7,59340.0
2016-01-12 11:20:00,5.71,5.71,5.7,5.7,34440.0,5.71,5.71,5.7,5.7,34440.0
2016-01-12 11:25:00,5.7,5.71,5.69,5.7,222005.0,5.7,5.71,5.69,5.7,222005.0
2016-01-12 11:30:00,5.7,5.7,5.68,5.68,75935.0,5.7,5.7,5.68,5.68,75935.0
2016-01-12 11:35:00,5.68,5.68,5.67,5.67,149270.0,5.68,5.68,5.67,5.67,149270.0
2016-01-12 11:40:00,5.67,5.7,5.67,5.7,130110.0,5.67,5.7,5.67,5.7,130110.0
2016-01-12 11:45:00,5.69,5.72,5.69,5.72,59000.0,5.69,5.72,5.69,5.72,59000.0
2016-01-12 11:50:00,5.72,5.73,5.72,5.72,70300.0,5.72,5.73,5.72,5.72,70300.0
2016-01-12 11:55:00,5.72,5.74,5.72,5.73,46750.0,5.72,5.74,5.72,5.73,46750.0
2016-01-12 12:00:00,5.72,5.74,5.71,5.74,141135.0,5.72,5.74,5.71,5.74,141135.0
2016-01-12 12:05:00,5.74,5.75,5.73,5.73,85935.0,5.74,5.75,5.73,5.73,85935.0
2016-01-12 12:10:00,5.73,5.73,5.71,5.71,45440.0,5.73,5.73,5.71,5.71,45440.0
2016-01-12 12:15:00,5.71,5.71,5.69,5.69,67945.0,5.71,5.71,5.69,5.69,67945.0
2016-01-12 12:20:00,5.69,5.7,5.67,5.68,104765.0,5.69,5.7,5.67,5.68,104765.0
2016-01-12 12:25:00,5.68,5.69,5.68,5.69,167020.0,5.68,5.69,5.68,5.69,167020.0
2016-01-12 12:30:00,5.68,5.69,5.67,5.67,110445.0,5.68,5.69,5.67,5.67,110445.0
2016-01-12 12:35:00,5.67,5.67,5.64,5.65,119345.0,5.67,5.67,5.64,5.65,119345.0
2016-01-12 12:40:00,5.65,5.65,5.64,5.64,50970.0,5.65,5.65,5.64,5.64,50970.0
2016-01-12 12:45:00,5.64,5.66,5.63,5.65,202305.0,5.64,5.66,5.63,5.65,202305.0
2016-01-12 12:50:00,5.65,5.66,5.64,5.65,190325.0,5.65,5.66,5.64,5.65,190325.0
2016-01-12 12:55:00,5.65,5.65,5.64,5.64,58375.0,5.65,5.65,5.64,5.64,58375.0
2016-01-12 13:00:00,5.65,5.67,5.65,5.66,199895.0,5.65,5.67,5.65,5.66,199895.0
2016-01-12 13:05:00,5.66,5.67,5.66,5.66,77415.0,5.66,5.67,5.66,5.66,77415.0
2016-01-12 13:10:00,5.66,5.69,5.66,5.69,118050.0,5.66,5.69,5.66,5.69,118050.0
2016-01-12 13:15:00,5.69,5.69,5.67,5.67,74855.0,5.69,5.69,5.67,5.67,74855.0
2016-01-12 13:20:00,5.67,5.67,5.66,5.66,89415.0,5.67,5.67,5.66,5.66,89415.0
2016-01-12 13:25:00,5.66,5.66,5.65,5.65,75820.0,5.66,5.66,5.65,5.65,75820.0
2016-01-12 13:30:00,5.65,5.66,5.65,5.65,86040.0,5.65,5.66,5.65,5.65,86040.0
2016-01-12 13:35:00,5.65,5.66,5.64,5.66,121370.0,5.65,5.66,5.64,5.66,121370.0
2016-01-12 13:40:00,5.66,5.67,5.66,5.67,111325.0,5.66,5.67,5.66,5.67,111325.0
2016-01-12 13:45:00,5.67,5.68,5.67,5.68,75170.0,5.67,5.68,5.67,5.68,75170.0
2016-01-12 13:50:00,5.68,5.68,5.66,5.67,154500.0,5.68,5.68,5.66,5.67,154500.0
2016-01-12 13:55:00,5.67,5.67,5.66,5.67,197845.0,5.67,5.67,5.66,5.67,197845.0
2016-01-12 14:00:00,5.67,5.67,5.65,5.65,376265.0,5.67,5.67,5.65,5.65,376265.0
2016-01-12 14:05:00,5.64,5.66,5.64,5.65,330105.0,5.64,5.66,5.64,5.65,330105.0
2016-01-12 14:10:00,5.65,5.65,5.64,5.64,107575.0,5.65,5.65,5.64,5.64,107575.0
2016-01-12 14:15:00,5.64,5.65,5.63,5.63,74400.0,5.64,5.65,5.63,5.63,74400.0
2016-01-12 14:20:00,5.63,5.64,5.62,5.63,309610.0,5.63,5.64,5.62,5.63,309610.0
2016-01-12 14:25:00,5.63,5.65,5.63,5.65,50500.0,5.63,5.65,5.63,5.65,50500.0
2016-01-12 14:30:00,5.65,5.66,5.64,5.66,56255.0,5.65,5.66,5.64,5.66,56255.0
2016-01-12 14:35:00,5.66,5.68,5.66,5.68,118275.0,5.66,5.68,5.66,5.68,118275.0
2016-01-12 14:40:00,5.68,5.68,5.67,5.67,76700.0,5.68,5.68,5.67,5.67,76700.0
2016-01-12 14:45:00,5.67,5.67,5.66,5.67,83550.0,5.67,5.67,5.66,5.67,83550.0
2016-01-12 14:50:00,5.66,5.69,5.66,5.69,36945.0,5.66,5.69,5.66,5.69,36945.0
2016-01-12 14:55:00,5.69,5.7,5.68,5.68,177510.0,5.69,5.7,5.68,5.68,177510.0
2016-01-12 15:00:00,5.69,5.7,5.68,5.68,104050.0,5.69,5.7,5.68,5.68,104050.0
2016-01-12 15:05:00,5.68,5.69,5.68,5.68,60850.0,5.68,5.69,5.68,5.68,60850.0
2016-01-12 15:10:00,5.68,5.69,5.68,5.68,119510.0,5.68,5.69,5.68,5.68,119510.0
2016-01-12 15:15:00,5.68,5.7,5.68,5.7,158260.0,5.68,5.7,5.68,5.7,158260.0
2016-01-12 15:20:00,5.7,5.72,5.7,5.72,113610.0,5.7,5.72,5.7,5.72,113610.0
2016-01-12 15:25:00,5.72,5.73,5.71,5.71,129300.0,5.72,5.73,5.71,5.71,129300.0
2016-01-12 15:30:00,5.71,5.71,5.7,5.7,126050.0,5.71,5.71,5.7,5.7,126050.0
2016-01-12 15:35:00,5.7,5.72,5.7,5.71,322740.0,5.7,5.72,5.7,5.71,322740.0
2016-01-12 15:40:00,5.71,5.73,5.7,5.73,163675.0,5.71,5.73,5.7,5.73,163675.0
2016-01-12 15:45:00,5.73,5.75,5.73,5.74,416915.0,5.73,5.75,5.73,5.74,416915.0
2016-01-12 15:50:00,5.74,5.76,5.73,5.76,550935.0,5.74,5.76,5.73,5.76,550935.0
2016-01-12 15:55:00,5.76,5.76,5.74,5.75,1090760.0,5.76,5.76,5.74,5.75,1090760.0
2016-01-13 09:30:00,5.9,5.97,5.88,5.97,495005.0,5.9,5.97,5.88,5.97,495005.0
2016-01-13 09:35:00,5.97,5.99,5.92,5.94,405090.0,5.97,5.99,5.92,5.94,405090.0
2016-01-13 09:40:00,5.95,5.97,5.93,5.95,105250.0,5.95,5.97,5.93,5.95,105250.0
2016-01-13 09:45:00,5.96,5.97,5.93,5.93,201575.0,5.96,5.97,5.93,5.93,201575.0
2016-01-13 09:50:00,5.93,5.93,5.88,5.88,278500.0,5.93,5.93,5.88,5.88,278500.0
2016-01-13 09:55:00,5.88,5.9,5.88,5.89,193885.0,5.88,5.9,5.88,5.89,193885.0
2016-01-13 10:00:00,5.89,5.92,5.88,5.89,244035.0,5.89,5.92,5.88,5.89,244035.0
2016-01-13 10:05:00,5.89,5.89,5.75,5.86,1922655.0,5.89,5.89,5.75,5.86,1922655.0
2016-01-13 10:10:00,5.87,5.87,5.82,5.82,454935.0,5.87,5.87,5.82,5.82,454935.0
2016-01-13 10:15:00,5.82,5.82,5.79,5.8,140640.0,5.82,5.82,5.79,5.8,140640.0
2016-01-13 10:20:00,5.8,5.82,5.8,5.82,57000.0,5.8,5.82,5.8,5.82,57000.0
2016-01-13 10:25:00,5.81,5.85,5.8,5.84,413455.0,5.81,5.85,5.8,5.84,413455.0
2016-01-13 10:30:00,5.84,5.84,5.79,5.79,415910.0,5.84,5.84,5.79,5.79,415910.0
2016-01-13 10:35:00,5.8,5.81,5.79,5.8,115945.0,5.8,5.81,5.79,5.8,115945.0
2016-01-13 10:40:00,5.79,5.82,5.79,5.81,187760.0,5.79,5.82,5.79,5.81,187760.0
2016-01-13 10:45:00,5.81,5.82,5.8,5.82,108090.0,5.81,5.82,5.8,5.82,108090.0
2016-01-13 10:50:00,5.82,5.83,5.81,5.83,205500.0,5.82,5.83,5.81,5.83,205500.0
2016-01-13 10:55:00,5.83,5.83,5.82,5.83,65915.0,5.83,5.83,5.82,5.83,65915.0
2016-01-13 11:00:00,5.83,5.83,5.8,5.81,99070.0,5.83,5.83,5.8,5.81,99070.0
2016-01-13 11:05:00,5.8,5.81,5.78,5.78,194145.0,5.8,5.81,5.78,5.78,194145.0
2016-01-13 11:10:00,5.78,5.82,5.78,5.81,63660.0,5.78,5.82,5.78,5.81,63660.0
2016-01-13 11:15:00,5.82,5.84,5.82,5.84,68650.0,5.82,5.84,5.82,5.84,68650.0
2016-01-13 11:20:00,5.84,5.84,5.81,5.81,70565.0,5.84,5.84,5.81,5.81,70565.0
2016-01-13 11:25:00,5.81,5.82,5.8,5.81,36865.0,5.81,5.82,5.8,5.81,36865.0
2016-01-13 11:30:00,5.81,5.83,5.79,5.8,60700.0,5.81,5.83,5.79,5.8,60700.0
2016-01-13 11:35:00,5.8,5.82,5.79,5.8,62700.0,5.8,5.82,5.79,5.8,62700.0
2016-01-13 11:40:00,5.8,5.8,5.79,5.8,60510.0,5.8,5.8,5.79,5.8,60510.0
2016-01-13 11:45:00,5.79,5.79,5.75,5.76,58340.0,5.79,5.79,5.75,5.76,58340.0
2016-01-13 11:50:00,5.75,5.76,5.74,5.75,163705.0,5.75,5.76,5.74,5.75,163705.0
2016-01-13 11:55:00,5.74,5.74,5.72,5.74,78620.0,5.74,5.74,5.72,5.74,78620.0
2016-01-13 12:00:00,5.74,5.76,5.74,5.75,52500.0,5.74,5.76,5.74,5.75,52500.0
2016-01-13 12:05:00,5.75,5.76,5.73,5.75,80565.0,5.75,5.76,5.73,5.75,80565.0
2016-01-13 12:10:00,5.75,5.75,5.74,5.75,46585.0,5.75,5.75,5.74,5.75,46585.0
2016-01-13 12:15:00,5.75,5.76,5.74,5.74,47500.0,5.75,5.76,5.74,5.74,47500.0
2016-01-13 12:20:00,5.74,5.76,5.74,5.76,39980.0,5.74,5.76,5.74,5.76,39980.0
2016-01-13 12:25:00,5.76,5.77,5.75,5.77,65270.0,5.76,5.77,5.75,5.77,65270.0
2016-01-13 12:30:00,5.77,5.77,5.74,5.74,64560.0,5.77,5.77,5.74,5.74,64560.0
2016-01-13 12:35:00,5.74,5.74,5.73,5.73,45640.0,5.74,5.74,5.73,5.73,45640.0
2016-01-13 12:40:00,5.73,5.74,5.72,5.73,69620.0,5.73,5.74,5.72,5.73,69620.0
2016-01-13 12:45:00,5.73,5.74,5.73,5.73,51720.0,5.73,5.74,5.73,5.73,51720.0
2016-01-13 12:50:00,5.73,5.74,5.7,5.72,88670.0,5.73,5.74,5.7,5.72,88670.0
2016-01-13 12:55:00,5.72,5.72,5.7,5.71,68335.0,5.72,5.72,5.7,5.71,68335.0
2016-01-13 13:00:00,5.71,5.72,5.69,5.71,123120.0,5.71,5.72,5.69,5.71,123120.0
2016-01-13 13:05:00,5.71,5.74,5.71,5.73,91145.0,5.71,5.74,5.71,5.73,91145.0
2016-01-13 13:10:00,5.73,5.74,5.72,5.73,80985.0,5.73,5.74,5.72,5.73,80985.0
2016-01-13 13:15:00,5.73,5.73,5.72,5.72,55975.0,5.73,5.73,5.72,5.72,55975.0
2016-01-13 13:20:00,5.72,5.72,5.71,5.72,87415.0,5.72,5.72,5.71,5.72,87415.0
2016-01-13 13:25:00,5.71,5.72,5.7,5.71,60280.0,5.71,5.72,5.7,5.71,60280.0
2016-01-13 13:30:00,5.71,5.71,5.7,5.71,82000.0,5.71,5.71,5.7,5.71,82000.0
2016-01-13 13:35:00,5.71,5.72,5.69,5.7,129595.0,5.71,5.72,5.69,5.7,129595.0
2016-01-13 13:40:00,5.7,5.7,5.67,5.67,56920.0,5.7,5.7,5.67,5.67,56920.0
2016-01-13 13:45:00,5.67,5.68,5.65,5.65,72500.0,5.67,5.68,5.65,5.65,72500.0
2016-01-13 13:50:00,5.65,5.68,5.65,5.68,152190.0,5.65,5.68,5.65,5.68,152190.0
2016-01-13 13:55:00,5.68,5.69,5.68,5.68,117340.0,5.68,5.69,5.68,5.68,117340.0
2016-01-13 14:00:00,5.68,5.7,5.67,5.67,126790.0,5.68,5.7,5.67,5.67,126790.0
2016-01-13 14:05:00,5.67,5.68,5.66,5.67,89710.0,5.67,5.68,5.66,5.67,89710.0
2016-01-13 14:10:00,5.68,5.69,5.67,5.68,66750.0,5.68,5.69,5.67,5.68,66750.0
2016-01-13 14:15:00,5.68,5.68,5.64,5.66,73950.0,5.68,5.68,5.64,5.66,73950.0
2016-01-13 14:20:00,5.66,5.66,5.65,5.66,74805.0,5.66,5.66,5.65,5.66,74805.0
2016-01-13 14:25:00,5.66,5.66,5.65,5.66,72925.0,5.66,5.66,5.65,5.66,72925.0
2016-01-13 14:30:00,5.67,5.67,5.62,5.63,97600.0,5.67,5.67,5.62,5.63,97600.0
2016-01-13 14:35:00,5.62,5.63,5.62,5.63,107805.0,5.62,5.63,5.62,5.63,107805.0
2016-01-13 14:40:00,5.63,5.63,5.58,5.59,112630.0,5.63,5.63,5.58,5.59,112630.0
2016-01-13 14:45:00,5.59,5.63,5.59,5.63,194670.0,5.59,5.63,5.59,5.63,194670.0
2016-01-13 14:50:00,5.63,5.67,5.63,5.67,213020.0,5.63,5.67,5.63,5.67,213020.0
2016-01-13 14:55:00,5.67,5.69,5.67,5.69,279440.0,5.67,5.69,5.67,5.69,279440.0
2016-01-13 15:00:00,5.69,5.7,5.68,5.68,425140.0,5.69,5.7,5.68,5.68,425140.0
2016-01-13 15:05:00,5.68,5.7,5.68,5.68,325530.0,5.68,5.7,5.68,5.68,325530.0
2016-01-13 15:10:00,5.68,5.7,5.68,5.69,292285.0,5.68,5.7,5.68,5.69,292285.0
2016-01-13 15:15:00,5.69,5.72,5.69,5.72,231390.0,5.69,5.72,5.69,5.72,231390.0
2016-01-13 15:20:00,5.72,5.72,5.69,5.71,279115.0,5.72,5.72,5.69,5.71,279115.0
2016-01-13 15:25:00,5.71,5.73,5.71,5.72,180630.0,5.71,5.73,5.71,5.72,180630.0
2016-01-13 15:30:00,5.71,5.72,5.71,5.71,164300.0,5.71,5.72,5.71,5.71,164300.0
2016-01-13 15:35:00,5.71,5.71,5.69,5.71,276460.0,5.71,5.71,5.69,5.71,276460.0
2016-01-13 15:40:00,5.71,5.72,5.69,5.69,246395.0,5.71,5.72,5.69,5.69,246395.0
2016-01-13 15:45:00,5.69,5.7,5.67,5.68,203620.0,5.69,5.7,5.67,5.68,203620.0
2016-01-13 15:50:00,5.68,5.68,5.66,5.66,776735.0,5.68,5.68,5.66,5.66,776735.0
2016-01-13 15:55:00,5.66,5.69,5.66,5.68,1023835.0,5.66,5.69,5.66,5.68,1023835.0
2016-01-14 09:30:00,5.75,5.76,5.69,5.71,285925.0,5.75,5.76,5.69,5.71,285925.0
2016-01-14 09:35:00,5.7,5.71,5.68,5.69,288770.0,5.7,5.71,5.68,5.69,288770.0
2016-01-14 09:40:00,5.69,5.7,5.67,5.7,86480.0,5.69,5.7,5.67,5.7,86480.0
2016-01-14 09:45:00,5.7,5.7,5.68,5.69,85120.0,5.7,5.7,5.68,5.69,85120.0
2016-01-14 09:50:00,5.68,5.68,5.62,5.62,262005.0,5.68,5.68,5.62,5.62,262005.0
2016-01-14 09:55:00,5.62,5.63,5.58,5.59,124505.0,5.62,5.63,5.58,5.59,124505.0
2016-01-14 10:00:00,5.59,5.61,5.59,5.6,73250.0,5.59,5.61,5.59,5.6,73250.0
2016-01-14 10:05:00,5.6,5.64,5.6,5.63,103075.0,5.6,5.64,5.6,5.63,103075.0
2016-01-14 10:10:00,5.62,5.67,5.62,5.66,389155.0,5.62,5.67,5.62,5.66,389155.0
2016-01-14 10:15:00,5.66,5.72,5.66,5.72,91185.0,5.66,5.72,5.66,5.72,91185.0
2016-01-14 10:20:00,5.72,5.77,5.72,5.77,100045.0,5.72,5.77,5.72,5.77,100045.0
2016-01-14 10:25:00,5.76,5.79,5.76,5.77,179290.0,5.76,5.79,5.76,5.77,179290.0
2016-01-14 10:30:00,5.78,5.82,5.77,5.82,131155.0,5.78,5.82,5.77,5.82,131155.0
2016-01-14 10:35:00,5.82,5.86,5.82,5.85,497545.0,5.82,5.86,5.82,5.85,497545.0
2016-01-14 10:40:00,5.85,5.87,5.83,5.87,184470.0,5.85,5.87,5.83,5.87,184470.0
2016-01-14 10:45:00,5.87,5.89,5.86,5.89,191345.0,5.87,5.89,5.86,5.89,191345.0
2016-01-14 10:50:00,5.89,5.9,5.88,5.9,198430.0,5.89,5.9,5.88,5.9,198430.0
2016-01-14 10:55:00,5.9,5.9,5.87,5.87,145650.0,5.9,5.9,5.87,5.87,145650.0
2016-01-14 11:00:00,5.87,5.89,5.85,5.85,163300.0,5.87,5.89,5.85,5.85,163300.0
2016-01-14 11:05:00,5.85,5.85,5.83,5.83,281575.0,5.85,5.85,5.83,5.83,281575.0
2016-01-14 11:10:00,5.83,5.83,5.81,5.82,120425.0,5.83,5.83,5.81,5.82,120425.0
2016-01-14 11:15:00,5.82,5.82,5.79,5.79,94385.0,5.82,5.82,5.79,5.79,94385.0
2016-01-14 11:20:00,5.79,5.79,5.75,5.76,254175.0,5.79,5.79,5.75,5.76,254175.0
2016-01-14 11:25:00,5.76,5.8,5.76,5.8,147770.0,5.76,5.8,5.76,5.8,147770.0
2016-01-14 11:30:00,5.8,5.81,5.8,5.8,126695.0,5.8,5.81,5.8,5.8,126695.0
2016-01-14 11:35:00,5.8,5.82,5.79,5.81,123325.0,5.8,5.82,5.79,5.81,123325.0
2016-01-14 11:40:00,5.8,5.84,5.8,5.84,378810.0,5.8,5.84,5.8,5.84,378810.0
2016-01-14 11:45:00,5.83,5.85,5.83,5.83,382230.0,5.83,5.85,5.83,5.83,382230.0
2016-01-14 11:50:00,5.83,5.85,5.82,5.85,130310.0,5.83,5.85,5.82,5.85,130310.0
2016-01-14 11:55:00,5.85,5.86,5.84,5.85,87825.0,5.85,5.86,5.84,5.85,87825.0
2016-01-14 12:00:00,5.85,5.87,5.84,5.84,122440.0,5.85,5.87,5.84,5.84,122440.0
2016-01-14 12:05:00,5.84,5.85,5.82,5.83,72010.0,5.84,5.85,5.82,5.83,72010.0
2016-01-14 12:10:00,5.82,5.82,5.8,5.82,69005.0,5.82,5.82,5.8,5.82,69005.0
2016-01-14 12:15:00,5.82,5.84,5.82,5.84,91040.0,5.82,5.84,5.82,5.84,91040.0
2016-01-14 12:20:00,5.84,5.86,5.83,5.85,110945.0,5.84,5.86,5.83,5.85,110945.0
2016-01-14 12:25:00,5.86,5.86,5.85,5.86,131410.0,5.86,5.86,5.85,5.86,131410.0
2016-01-14 12:30:00,5.86,5.87,5.85,5.87,163915.0,5.86,5.87,5.85,5.87,163915.0
2016-01-14 12:35:00,5.87,5.88,5.87,5.88,287500.0,5.87,5.88,5.87,5.88,287500.0
2016-01-14 12:40:00,5.88,5.89,5.87,5.88,86905.0,5.88,5.89,5.87,5.88,86905.0
2016-01-14 12:45:00,5.87,5.88,5.86,5.87,232045.0,5.87,5.88,5.86,5.87,232045.0
2016-01-14 12:50:00,5.87,5.89,5.86,5.88,87500.0,5.87,5.89,5.86,5.88,87500.0
2016-01-14 12:55:00,5.88,5.88,5.85,5.86,182040.0,5.88,5.88,5.85,5.86,182040.0
2016-01-14 13:00:00,5.85,5.88,5.85,5.87,228105.0,5.85,5.88,5.85,5.87,228105.0
2016-01-14 13:05:00,5.87,5.9,5.87,5.9,120680.0,5.87,5.9,5.87,5.9,120680.0
2016-01-14 13:10:00,5.9,5.91,5.88,5.88,97485.0,5.9,5.91,5.88,5.88,97485.0
2016-01-14 13:15:00,5.88,5.89,5.88,5.88,75665.0,5.88,5.89,5.88,5.88,75665.0
2016-01-14 13:20:00,5.88,5.9,5.88,5.89,81190.0,5.88,5.9,5.88,5.89,81190.0
2016-01-14 13:25:00,5.89,5.9,5.89,5.89,131220.0,5.89,5.9,5.89,5.89,131220.0
2016-01-14 13:30:00,5.9,5.91,5.89,5.9,161180.0,5.9,5.91,5.89,5.9,161180.0
2016-01-14 13:35:00,5.9,5.92,5.89,5.89,92525.0,5.9,5.92,5.89,5.89,92525.0
2016-01-14 13:40:00,5.89,5.89,5.87,5.87,63910.0,5.89,5.89,5.87,5.87,63910.0
2016-01-14 13:45:00,5.87,5.88,5.86,5.87,191335.0,5.87,5.88,5.86,5.87,191335.0
2016-01-14 13:50:00,5.87,5.89,5.87,5.88,76000.0,5.87,5.89,5.87,5.88,76000.0
2016-01-14 13:55:00,5.88,5.89,5.87,5.88,173155.0,5.88,5.89,5.87,5.88,173155.0
2016-01-14 14:00:00,5.88,5.89,5.87,5.88,136860.0,5.88,5.89,5.87,5.88,136860.0
2016-01-14 14:05:00,5.88,5.89,5.88,5.89,134840.0,5.88,5.89,5.88,5.89,134840.0
2016-01-14 14:10:00,5.9,5.92,5.89,5.91,180490.0,5.9,5.92,5.89,5.91,180490.0
2016-01-14 14:15:00,5.91,5.93,5.9,5.91,84985.0,5.91,5.93,5.9,5.91,84985.0
2016-01-14 14:20:00,5.91,5.92,5.9,5.92,137730.0,5.91,5.92,5.9,5.92,137730.0
2016-01-14 14:25:00,5.91,5.92,5.9,5.91,103010.0,5.91,5.92,5.9,5.91,103010.0
2016-01-14 14:30:00,5.92,5.93,5.91,5.92,160955.0,5.92,5.93,5.91,5.92,160955.0
2016-01-14 14:35:00,5.92,5.92,5.9,5.91,907315.0,5.92,5.92,5.9,5.91,907315.0
2016-01-14 14:40:00,5.91,5.92,5.9,5.91,101710.0,5.91,5.92,5.9,5.91,101710.0
2016-01-14 14:45:00,5.9,5.93,5.9,5.92,64250.0,5.9,5.93,5.9,5.92,64250.0
2016-01-14 14:50:00,5.92,5.93,5.91,5.92,129635.0,5.92,5.93,5.91,5.92,129635.0
2016-01-14 14:55:00,5.92,5.92,5.9,5.91,1263660.0,5.92,5.92,5.9,5.91,1263660.0
2016-01-14 15:00:00,5.91,5.91,5.89,5.9,190120.0,5.91,5.91,5.89,5.9,190120.0
2016-01-14 15:05:00,5.9,5.91,5.89,5.9,192890.0,5.9,5.91,5.89,5.9,192890.0
2016-01-14 15:10:00,5.9,5.9,5.89,5.9,125750.0,5.9,5.9,5.89,5.9,125750.0
2016-01-14 15:15:00,5.9,5.9,5.9,5.9,233550.0,5.9,5.9,5.9,5.9,233550.0
2016-01-14 15:20:00,5.9,5.9,5.88,5.89,147970.0,5.9,5.9,5.88,5.89,147970.0
2016-01-14 15:25:00,5.89,5.9,5.88,5.89,123600.0,5.89,5.9,5.88,5.89,123600.0
2016-01-14 15:30:00,5.88,5.89,5.87,5.87,168055.0,5.88,5.89,5.87,5.87,168055.0
2016-01-14 15:35:00,5.87,5.88,5.86,5.86,571990.0,5.87,5.88,5.86,5.86,571990.0
2016-01-14 15:40:00,5.86,5.88,5.86,5.87,459575.0,5.86,5.88,5.86,5.87,459575.0
2016-01-14 15:45:00,5.87,5.89,5.87,5.88,614715.0,5.87,5.89,5.87,5.88,614715.0
2016-01-14 15:50:00,5.88,5.88,5.86,5.86,267120.0,5.88,5.88,5.86,5.86,267120.0
2016-01-14 15:55:00,5.86,5.87,5.86,5.86,550055.0,5.86,5.87,5.86,5.86,550055.0
2016-01-15 09:30:00,5.72,5.72,5.53,5.53,500675.0,5.72,5.72,5.53,5.53,500675.0
2016-01-15 09:35:00,5.53,5.64,5.53,5.6,455635.0,5.53,5.64,5.53,5.6,455635.0
2016-01-15 09:40:00,5.6,5.62,5.58,5.61,602050.0,5.6,5.62,5.58,5.61,602050.0
2016-01-15 09:45:00,5.61,5.66,5.6,5.61,168405.0,5.61,5.66,5.6,5.61,168405.0
2016-01-15 09:50:00,5.61,5.61,5.54,5.54,294515.0,5.61,5.61,5.54,5.54,294515.0
2016-01-15 09:55:00,5.54,5.56,5.5,5.51,180730.0,5.54,5.56,5.5,5.51,180730.0
2016-01-15 10:00:00,5.5,5.53,5.5,5.53,191075.0,5.5,5.53,5.5,5.53,191075.0
2016-01-15 10:05:00,5.53,5.58,5.53,5.57,103050.0,5.53,5.58,5.53,5.57,103050.0
2016-01-15 10:10:00,5.57,5.59,5.55,5.56,169740.0,5.57,5.59,5.55,5.56,169740.0
2016-01-15 10:15:00,5.57,5.59,5.56,5.58,106595.0,5.57,5.59,5.56,5.58,106595.0
2016-01-15 10:20:00,5.58,5.62,5.57,5.61,1497655.0,5.58,5.62,5.57,5.61,1497655.0
2016-01-15 10:25:00,5.61,5.63,5.6,5.6,46260.0,5.61,5.63,5.6,5.6,46260.0
2016-01-15 10:30:00,5.61,5.63,5.59,5.59,110615.0,5.61,5.63,5.59,5.59,110615.0
2016-01-15 10:35:00,5.59,5.61,5.59,5.6,67190.0,5.59,5.61,5.59,5.6,67190.0
2016-01-15 10:40:00,5.6,5.6,5.57,5.57,63000.0,5.6,5.6,5.57,5.57,63000.0
2016-01-15 10:45:00,5.56,5.57,5.55,5.57,45935.0,5.56,5.57,5.55,5.57,45935.0
2016-01-15 10:50:00,5.57,5.57,5.53,5.54,95575.0,5.57,5.57,5.53,5.54,95575.0
2016-01-15 10:55:00,5.53,5.56,5.53,5.56,248775.0,5.53,5.56,5.53,5.56,248775.0
2016-01-15 11:00:00,5.56,5.57,5.54,5.55,83745.0,5.56,5.57,5.54,5.55,83745.0
2016-01-15 11:05:00,5.54,5.54,5.53,5.53,84700.0,5.54,5.54,5.53,5.53,84700.0
2016-01-15 11:10:00,5.53,5.54,5.52,5.54,64610.0,5.53,5.54,5.52,5.54,64610.0
2016-01-15 11:15:00,5.55,5.56,5.53,5.54,80065.0,5.55,5.56,5.53,5.54,80065.0
2016-01-15 11:20:00,5.54,5.55,5.53,5.54,69515.0,5.54,5.55,5.53,5.54,69515.0
2016-01-15 11:25:00,5.54,5.55,5.54,5.55,53845.0,5.54,5.55,5.54,5.55,53845.0
2016-01-15 11:30:00,5.55,5.57,5.55,5.57,71500.0,5.55,5.57,5.55,5.57,71500.0
2016-01-15 11:35:00,5.56,5.56,5.54,5.55,38500.0,5.56,5.56,5.54,5.55,38500.0
2016-01-15 11:40:00,5.54,5.55,5.5,5.51,188895.0,5.54,5.55,5.5,5.51,188895.0
2016-01-15 11:45:00,5.51,5.52,5.5,5.51,197175.0,5.51,5.52,5.5,5.51,197175.0
2016-01-15 11:50:00,5.51,5.52,5.5,5.5,107745.0,5.51,5.52,5.5,5.5,107745.0
2016-01-15 11:55:00,5.5,5.52,5.49,5.51,185400.0,5.5,5.52,5.49,5.51,185400.0
2016-01-15 12:00:00,5.51,5.52,5.5,5.51,73465.0,5.51,5.52,5.5,5.51,73465.0
2016-01-15 12:05:00,5.5,5.5,5.49,5.5,34095.0,5.5,5.5,5.49,5.5,34095.0
2016-01-15 12:10:00,5.5,5.51,5.5,5.5,83475.0,5.5,5.51,5.5,5.5,83475.0
2016-01-15 12:15:00,5.5,5.5,5.48,5.48,95715.0,5.5,5.5,5.48,5.48,95715.0
2016-01-15 12:20:00,5.48,5.48,5.46,5.47,137325.0,5.48,5.48,5.46,5.47,137325.0
2016-01-15 12:25:00,5.46,5.48,5.46,5.47,99485.0,5.46,5.48,5.46,5.47,99485.0
2016-01-15 12:30:00,5.46,5.46,5.44,5.45,327375.0,5.46,5.46,5.44,5.45,327375.0
2016-01-15 12:35:00,5.44,5.45,5.44,5.45,125890.0,5.44,5.45,5.44,5.45,125890.0
2016-01-15 12:40:00,5.45,5.49,5.45,5.49,162965.0,5.45,5.49,5.45,5.49,162965.0
2016-01-15 12:45:00,5.49,5.5,5.49,5.5,92990.0,5.49,5.5,5.49,5.5,92990.0
2016-01-15 12:50:00,5.49,5.51,5.49,5.5,108525.0,5.49,5.51,5.49,5.5,108525.0
2016-01-15 12:55:00,5.5,5.52,5.5,5.52,63645.0,5.5,5.52,5.5,5.52,63645.0
2016-01-15 13:00:00,5.52,5.52,5.5,5.51,127270.0,5.52,5.52,5.5,5.51,127270.0
2016-01-15 13:05:00,5.51,5.51,5.49,5.49,72850.0,5.51,5.51,5.49,5.49,72850.0
2016-01-15 13:10:00,5.49,5.54,5.49,5.53,114155.0,5.49,5.54,5.49,5.53,114155.0
2016-01-15 13:15:00,5.54,5.54,5.53,5.54,72880.0,5.54,5.54,5.53,5.54,72880.0
2016-01-15 13:20:00,5.54,5.55,5.54,5.55,57955.0,5.54,5.55,5.54,5.55,57955.0
2016-01-15 13:25:00,5.55,5.56,5.54,5.56,75500.0,5.55,5.56,5.54,5.56,75500.0
2016-01-15 13:30:00,5.56,5.56,5.53,5.56,108300.0,5.56,5.56,5.53,5.56,108300.0
2016-01-15 13:35:00,5.56,5.56,5.55,5.55,58580.0,5.56,5.56,5.55,5.55,58580.0
2016-01-15 13:40:00,5.55,5.59,5.55,5.59,115275.0,5.55,5.59,5.55,5.59,115275.0
2016-01-15 13:45:00,5.59,5.61,5.58,5.6,110960.0,5.59,5.61,5.58,5.6,110960.0
2016-01-15 13:50:00,5.6,5.62,5.6,5.61,43055.0,5.6,5.62,5.6,5.61,43055.0
2016-01-15 13:55:00,5.62,5.62,5.6,5.6,50370.0,5.62,5.62,5.6,5.6,50370.0
2016-01-15 14:00:00,5.6,5.6,5.58,5.58,82640.0,5.6,5.6,5.58,5.58,82640.0
2016-01-15 14:05:00,5.58,5.59,5.57,5.59,58255.0,5.58,5.59,5.57,5.59,58255.0
2016-01-15 14:10:00,5.6,5.6,5.59,5.6,111215.0,5.6,5.6,5.59,5.6,111215.0
2016-01-15 14:15:00,5.59,5.6,5.58,5.59,276580.0,5.59,5.6,5.58,5.59,276580.0
2016-01-15 14:20:00,5.59,5.59,5.58,5.59,165010.0,5.59,5.59,5.58,5.59,165010.0
2016-01-15 14:25:00,5.59,5.59,5.57,5.57,37395.0,5.59,5.59,5.57,5.57,37395.0
2016-01-15 14:30:00,5.57,5.58,5.56,5.57,75030.0,5.57,5.58,5.56,5.57,75030.0
2016-01-15 14:35:00,5.57,5.58,5.56,5.57,70705.0,5.57,5.58,5.56,5.57,70705.0
2016-01-15 14:40:00,5.57,5.59,5.57,5.59,101500.0,5.57,5.59,5.57,5.59,101500.0
2016-01-15 14:45:00,5.59,5.59,5.57,5.58,47085.0,5.59,5.59,5.57,5.58,47085.0
2016-01-15 14:50:00,5.58,5.62,5.58,5.62,229630.0,5.58,5.62,5.58,5.62,229630.0
2016-01-15 14:55:00,5.62,5.64,5.62,5.64,982530.0,5.62,5.64,5.62,5.64,982530.0
2016-01-15 15:00:00,5.64,5.64,5.63,5.64,291050.0,5.64,5.64,5.63,5.64,291050.0
2016-01-15 15:05:00,5.64,5.65,5.63,5.63,477285.0,5.64,5.65,5.63,5.63,477285.0
2016-01-15 15:10:00,5.63,5.63,5.62,5.63,263035.0,5.63,5.63,5.62,5.63,263035.0
2016-01-15 15:15:00,5.63,5.63,5.59,5.6,333450.0,5.63,5.63,5.59,5.6,333450.0
2016-01-15 15:20:00,5.6,5.63,5.59,5.63,240000.0,5.6,5.63,5.59,5.63,240000.0
2016-01-15 15:25:00,5.63,5.64,5.62,5.64,131015.0,5.63,5.64,5.62,5.64,131015.0
2016-01-15 15:30:00,5.64,5.64,5.61,5.63,315120.0,5.64,5.64,5.61,5.63,315120.0
2016-01-15 15:35:00,5.63,5.64,5.62,5.62,506600.0,5.63,5.64,5.62,5.62,506600.0
2016-01-15 15:40:00,5.62,5.64,5.61,5.64,423410.0,5.62,5.64,5.61,5.64,423410.0
2016-01-15 15:45:00,5.64,5.66,5.64,5.65,462490.0,5.64,5.66,5.64,5.65,462490.0
2016-01-15 15:50:00,5.65,5.66,5.65,5.65,958825.0,5.65,5.66,5.65,5.65,958825.0
2016-01-15 15:55:00,5.65,5.66,5.64,5.65,1513445.0,5.65,5.66,5.64,5.65,1513445.0
2016-01-19 09:30:00,5.7,5.72,5.69,5.69,311250.0,5.7,5.72,5.69,5.69,311250.0
2016-01-19 09:35:00,5.69,5.74,5.68,5.69,504220.0,5.69,5.74,5.68,5.69,504220.0
2016-01-19 09:40:00,5.68,5.72,5.68,5.68,374275.0,5.68,5.72,5.68,5.68,374275.0
2016-01-19 09:45:00,5.68,5.7,5.64,5.66,76585.0,5.68,5.7,5.64,5.66,76585.0
2016-01-19 09:50:00,5.66,5.67,5.63,5.66,147890.0,5.66,5.67,5.63,5.66,147890.0
2016-01-19 09:55:00,5.66,5.68,5.65,5.68,62935.0,5.66,5.68,5.65,5.68,62935.0
2016-01-19 10:00:00,5.68,5.68,5.65,5.67,203235.0,5.68,5.68,5.65,5.67,203235.0
2016-01-19 10:05:00,5.67,5.7,5.66,5.66,339885.0,5.67,5.7,5.66,5.66,339885.0
2016-01-19 10:10:00,5.66,5.67,5.65,5.67,150640.0,5.66,5.67,5.65,5.67,150640.0
2016-01-19 10:15:00,5.67,5.7,5.67,5.69,188975.0,5.67,5.7,5.67,5.69,188975.0
2016-01-19 10:20:00,5.69,5.7,5.68,5.69,77435.0,5.69,5.7,5.68,5.69,77435.0
2016-01-19 10:25:00,5.7,5.71,5.7,5.7,80360.0,5.7,5.71,5.7,5.7,80360.0
2016-01-19 10:30:00,5.7,5.71,5.69,5.7,96965.0,5.7,5.71,5.69,5.7,96965.0
2016-01-19 10:35:00,5.7,5.71,5.68,5.68,91670.0,5.7,5.71,5.68,5.68,91670.0
2016-01-19 10:40:00,5.67,5.69,5.67,5.68,120205.0,5.67,5.69,5.67,5.68,120205.0
2016-01-19 10:45:00,5.67,5.69,5.67,5.68,158500.0,5.67,5.69,5.67,5.68,158500.0
2016-01-19 10:50:00,5.68,5.69,5.65,5.65,180245.0,5.68,5.69,5.65,5.65,180245.0
2016-01-19 10:55:00,5.66,5.66,5.64,5.64,65815.0,5.66,5.66,5.64,5.64,65815.0
2016-01-19 11:00:00,5.64,5.65,5.63,5.63,155145.0,5.64,5.65,5.63,5.63,155145.0
2016-01-19 11:05:00,5.63,5.64,5.63,5.64,88885.0,5.63,5.64,5.63,5.64,88885.0
2016-01-19 11:10:00,5.63,5.64,5.61,5.61,199145.0,5.63,5.64,5.61,5.61,199145.0
2016-01-19 11:15:00,5.61,5.61,5.55,5.55,437965.0,5.61,5.61,5.55,5.55,437965.0
2016-01-19 11:20:00,5.55,5.57,5.55,5.56,128415.0,5.55,5.57,5.55,5.56,128415.0
2016-01-19 11:25:00,5.57,5.61,5.56,5.61,191735.0,5.57,5.61,5.56,5.61,191735.0
2016-01-19 11:30:00,5.61,5.63,5.59,5.59,700920.0,5.61,5.63,5.59,5.59,700920.0
2016-01-19 11:35:00,5.59,5.6,5.57,5.59,50165.0,5.59,5.6,5.57,5.59,50165.0
2016-01-19 11:40:00,5.58,5.6,5.58,5.58,266705.0,5.58,5.6,5.58,5.58,266705.0
2016-01-19 11:45:00,5.58,5.6,5.58,5.58,78130.0,5.58,5.6,5.58,5.58,78130.0
2016-01-19 11:50:00,5.58,5.6,5.57,5.58,73390.0,5.58,5.6,5.57,5.58,73390.0
2016-01-19 11:55:00,5.58,5.59,5.57,5.58,87920.0,5.58,5.59,5.57,5.58,87920.0
2016-01-19 12:00:00,5.58,5.58,5.56,5.56,245605.0,5.58,5.58,5.56,5.56,245605.0
2016-01-19 12:05:00,5.56,5.57,5.55,5.56,205870.0,5.56,5.57,5.55,5.56,205870.0
2016-01-19 12:10:00,5.56,5.58,5.55,5.58,98635.0,5.56,5.58,5.55,5.58,98635.0
2016-01-19 12:15:00,5.58,5.58,5.55,5.55,69910.0,5.58,5.58,5.55,5.55,69910.0
2016-01-19 12:20:00,5.55,5.56,5.54,5.55,61485.0,5.55,5.56,5.54,5.55,61485.0
2016-01-19 12:25:00,5.55,5.55,5.54,5.55,111000.0,5.55,5.55,5.54,5.55,111000.0
2016-01-19 12:30:00,5.55,5.57,5.55,5.55,119550.0,5.55,5.57,5.55,5.55,119550.0
2016-01-19 12:35:00,5.55,5.56,5.54,5.54,171015.0,5.55,5.56,5.54,5.54,171015.0
2016-01-19 12:40:00,5.55,5.55,5.53,5.53,70615.0,5.55,5.55,5.53,5.53,70615.0
2016-01-19 12:45:00,5.54,5.54,5.52,5.52,101395.0,5.54,5.54,5.52,5.52,101395.0
2016-01-19 12:50:00,5.52,5.53,5.51,5.52,61270.0,5.52,5.53,5.51,5.52,61270.0
2016-01-19 12:55:00,5.52,5.55,5.52,5.55,103350.0,5.52,5.55,5.52,5.55,103350.0
2016-01-19 13:00:00,5.55,5.56,5.55,5.55,68375.0,5.55,5.56,5.55,5.55,68375.0
2016-01-19 13:05:00,5.55,5.55,5.53,5.55,129230.0,5.55,5.55,5.53,5.55,129230.0
2016-01-19 13:10:00,5.55,5.56,5.54,5.55,233095.0,5.55,5.56,5.54,5.55,233095.0
2016-01-19 13:15:00,5.54,5.56,5.54,5.56,61050.0,5.54,5.56,5.54,5.56,61050.0
2016-01-19 13:20:00,5.56,5.56,5.55,5.55,172365.0,5.56,5.56,5.55,5.55,172365.0
2016-01-19 13:25:00,5.55,5.55,5.53,5.53,88295.0,5.55,5.55,5.53,5.53,88295.0
2016-01-19 13:30:00,5.53,5.53,5.5,5.51,156685.0,5.53,5.53,5.5,5.51,156685.0
2016-01-19 13:35:00,5.51,5.52,5.5,5.51,71125.0,5.51,5.52,5.5,5.51,71125.0
2016-01-19 13:40:00,5.51,5.52,5.49,5.49,166950.0,5.51,5.52,5.49,5.49,166950.0
2016-01-19 13:45:00,5.49,5.5,5.49,5.49,372205.0,5.49,5.5,5.49,5.49,372205.0
2016-01-19 13:50:00,5.49,5.49,5.47,5.47,160885.0,5.49,5.49,5.47,5.47,160885.0
2016-01-19 13:55:00,5.47,5.48,5.46,5.47,145675.0,5.47,5.48,5.46,5.47,145675.0
2016-01-19 14:00:00,5.47,5.47,5.46,5.46,117510.0,5.47,5.47,5.46,5.46,117510.0
2016-01-19 14:05:00,5.46,5.46,5.43,5.43,90140.0,5.46,5.46,5.43,5.43,90140.0
2016-01-19 14:10:00,5.43,5.43,5.41,5.41,220580.0,5.43,5.43,5.41,5.41,220580.0
2016-01-19 14:15:00,5.41,5.41,5.38,5.39,386075.0,5.41,5.41,5.38,5.39,386075.0
2016-01-19 14:20:00,5.39,5.4,5.38,5.39,435615.0,5.39,5.4,5.38,5.39,435615.0
2016-01-19 14:25:00,5.39,5.41,5.38,5.39,223400.0,5.39,5.41,5.38,5.39,223400.0
2016-01-19 14:30:00,5.39,5.39,5.38,5.38,241555.0,5.39,5.39,5.38,5.38,241555.0
2016-01-19 14:35:00,5.39,5.4,5.38,5.39,478795.0,5.39,5.4,5.38,5.39,478795.0
2016-01-19 14:40:00,5.39,5.39,5.34,5.34,295095.0,5.39,5.39,5.34,5.34,295095.0
2016-01-19 14:45:00,5.34,5.35,5.32,5.32,214120.0,5.34,5.35,5.32,5.32,214120.0
2016-01-19 14:50:00,5.32,5.34,5.31,5.34,358900.0,5.32,5.34,5.31,5.34,358900.0
2016-01-19 14:55:00,5.34,5.36,5.34,5.35,180015.0,5.34,5.36,5.34,5.35,180015.0
2016-01-19 15:00:00,5.35,5.38,5.34,5.38,203490.0,5.35,5.38,5.34,5.38,203490.0
2016-01-19 15:05:00,5.38,5.39,5.37,5.39,701545.0,5.38,5.39,5.37,5.39,701545.0
2016-01-19 15:10:00,5.39,5.4,5.34,5.34,501215.0,5.39,5.4,5.34,5.34,501215.0
2016-01-19 15:15:00,5.34,5.34,5.32,5.33,358495.0,5.34,5.34,5.32,5.33,358495.0
2016-01-19 15:20:00,5.33,5.34,5.32,5.32,747540.0,5.33,5.34,5.32,5.32,747540.0
2016-01-19 15:25:00,5.32,5.34,5.31,5.34,929055.0,5.32,5.34,5.31,5.34,929055.0
2016-01-19 15:30:00,5.34,5.35,5.32,5.32,529335.0,5.34,5.35,5.32,5.32,529335.0
2016-01-19 15:35:00,5.32,5.33,5.29,5.29,872160.0,5.32,5.33,5.29,5.29,872160.0
2016-01-19 15:40:00,5.3,5.32,5.29,5.32,1109130.0,5.3,5.32,5.29,5.32,1109130.0
2016-01-19 15:45:00,5.32,5.33,5.3,5.32,1209285.0,5.32,5.33,5.3,5.32,1209285.0
2016-01-19 15:50:00,5.32,5.32,5.3,5.31,1411630.0,5.32,5.32,5.3,5.31,1411630.0
2016-01-19 15:55:00,5.31,5.32,5.29,5.29,1715800.0,5.31,5.32,5.29,5.29,1715800.0
2016-01-20 09:30:00,4.81,4.94,4.73,4.93,1068650.0,4.81,4.94,4.73,4.93,1068650.0
2016-01-20 09:35:00,4.94,5.08,4.93,5.07,741135.0,4.94,5.08,4.93,5.07,741135.0
2016-01-20 09:40:00,5.07,5.15,5.06,5.14,888275.0,5.07,5.15,5.06,5.14,888275.0
2016-01-20 09:45:00,5.14,5.23,5.13,5.18,878250.0,5.14,5.23,5.13,5.18,878250.0
2016-01-20 09:50:00,5.18,5.25,5.18,5.18,775970.0,5.18,5.25,5.18,5.18,775970.0
2016-01-20 09:55:00,5.18,5.18,5.13,5.15,522680.0,5.18,5.18,5.13,5.15,522680.0
2016-01-20 10:00:00,5.15,5.15,5.06,5.09,447015.0,5.15,5.15,5.06,5.09,447015.0
2016-01-20 10:05:00,5.09,5.13,5.09,5.11,375035.0,5.09,5.13,5.09,5.11,375035.0
2016-01-20 10:10:00,5.11,5.16,5.11,5.15,422275.0,5.11,5.16,5.11,5.15,422275.0
2016-01-20 10:15:00,5.15,5.18,5.14,5.15,279640.0,5.15,5.18,5.14,5.15,279640.0
2016-01-20 10:20:00,5.15,5.18,5.13,5.18,370690.0,5.15,5.18,5.13,5.18,370690.0
2016-01-20 10:25:00,5.19,5.21,5.14,5.14,441475.0,5.19,5.21,5.14,5.14,441475.0
2016-01-20 10:30:00,5.14,5.14,5.1,5.1,130445.0,5.14,5.14,5.1,5.1,130445.0
2016-01-20 10:35:00,5.1,5.11,5.1,5.1,320020.0,5.1,5.11,5.1,5.1,320020.0
2016-01-20 10:40:00,5.1,5.1,5.04,5.07,576715.0,5.1,5.1,5.04,5.07,576715.0
2016-01-20 10:45:00,5.07,5.09,5.07,5.09,386560.0,5.07,5.09,5.07,5.09,386560.0
2016-01-20 10:50:00,5.09,5.1,5.07,5.07,269770.0,5.09,5.1,5.07,5.07,269770.0
2016-01-20 10:55:00,5.07,5.08,5.07,5.08,278935.0,5.07,5.08,5.07,5.08,278935.0
2016-01-20 11:00:00,5.08,5.08,5.04,5.05,294675.0,5.08,5.08,5.04,5.05,294675.0
2016-01-20 11:05:00,5.06,5.08,5.05,5.07,171775.0,5.06,5.08,5.05,5.07,171775.0
2016-01-20 11:10:00,5.07,5.13,5.07,5.12,514350.0,5.07,5.13,5.07,5.12,514350.0
2016-01-20 11:15:00,5.12,5.12,5.09,5.11,207825.0,5.12,5.12,5.09,5.11,207825.0
2016-01-20 11:20:00,5.11,5.15,5.11,5.14,289900.0,5.11,5.15,5.11,5.14,289900.0
2016-01-20 11:25:00,5.14,5.16,5.12,5.13,504730.0,5.14,5.16,5.12,5.13,504730.0
2016-01-20 11:30:00,5.13,5.17,5.13,5.17,214220.0,5.13,5.17,5.13,5.17,214220.0
2016-01-20 11:35:00,5.17,5.2,5.16,5.18,234585.0,5.17,5.2,5.16,5.18,234585.0
2016-01-20 11:40:00,5.18,5.18,5.16,5.17,156740.0,5.18,5.18,5.16,5.17,156740.0
2016-01-20 11:45:00,5.17,5.17,5.16,5.16,320295.0,5.17,5.17,5.16,5.16,320295.0
2016-01-20 11:50:00,5.16,5.16,5.13,5.14,197635.0,5.16,5.16,5.13,5.14,197635.0
2016-01-20 11:55:00,5.13,5.14,5.13,5.14,207460.0,5.13,5.14,5.13,5.14,207460.0
2016-01-20 12:00:00,5.14,5.16,5.14,5.15,125665.0,5.14,5.16,5.14,5.15,125665.0
2016-01-20 12:05:00,5.15,5.15,5.11,5.12,158050.0,5.15,5.15,5.11,5.12,158050.0
2016-01-20 12:10:00,5.12,5.12,5.11,5.12,212475.0,5.12,5.12,5.11,5.12,212475.0
2016-01-20 12:15:00,5.12,5.12,5.11,5.11,166840.0,5.12,5.12,5.11,5.11,166840.0
2016-01-20 12:20:00,5.11,5.11,5.1,5.1,310440.0,5.11,5.11,5.1,5.1,310440.0
2016-01-20 12:25:00,5.1,5.1,5.06,5.07,310755.0,5.1,5.1,5.06,5.07,310755.0
2016-01-20 12:30:00,5.07,5.09,5.06,5.08,181155.0,5.07,5.09,5.06,5.08,181155.0
2016-01-20 12:35:00,5.08,5.09,5.07,5.09,82305.0,5.08,5.09,5.07,5.09,82305.0
2016-01-20 12:40:00,5.09,5.1,5.09,5.1,112555.0,5.09,5.1,5.09,5.1,112555.0
2016-01-20 12:45:00,5.1,5.12,5.1,5.11,96105.0,5.1,5.12,5.1,5.11,96105.0
2016-01-20 12:50:00,5.11,5.13,5.1,5.13,144845.0,5.11,5.13,5.1,5.13,144845.0
2016-01-20 12:55:00,5.14,5.17,5.14,5.17,230765.0,5.14,5.17,5.14,5.17,230765.0
2016-01-20 13:00:00,5.17,5.18,5.17,5.17,257990.0,5.17,5.18,5.17,5.17,257990.0
2016-01-20 13:05:00,5.17,5.2,5.17,5.2,339860.0,5.17,5.2,5.17,5.2,339860.0
2016-01-20 13:10:00,5.2,5.2,5.15,5.15,119475.0,5.2,5.2,5.15,5.15,119475.0
2016-01-20 13:15:00,5.15,5.15,5.11,5.11,210375.0,5.15,5.15,5.11,5.11,210375.0
2016-01-20 13:20:00,5.11,5.11,5.07,5.07,685210.0,5.11,5.11,5.07,5.07,685210.0
2016-01-20 13:25:00,5.07,5.09,5.07,5.07,311430.0,5.07,5.09,5.07,5.07,311430.0
2016-01-20 13:30:00,5.07,5.1,5.07,5.08,458405.0,5.07,5.1,5.07,5.08,458405.0
2016-01-20 13:35:00,5.08,5.09,5.05,5.08,405850.0,5.08,5.09,5.05,5.08,405850.0
2016-01-20 13:40:00,5.09,5.1,5.06,5.07,710925.0,5.09,5.1,5.06,5.07,710925.0
2016-01-20 13:45:00,5.08,5.1,5.07,5.1,443835.0,5.08,5.1,5.07,5.1,443835.0
2016-01-20 13:50:00,5.1,5.11,5.06,5.08,473965.0,5.1,5.11,5.06,5.08,473965.0
2016-01-20 13:55:00,5.08,5.08,5.04,5.04,252955.0,5.08,5.08,5.04,5.04,252955.0
2016-01-20 14:00:00,5.05,5.05,4.99,5.0,290525.0,5.05,5.05,4.99,5.0,290525.0
2016-01-20 14:05:00,5.0,5.01,4.99,5.01,344340.0,5.0,5.01,4.99,5.01,344340.0
2016-01-20 14:10:00,5.01,5.05,5.0,5.05,334845.0,5.01,5.05,5.0,5.05,334845.0
2016-01-20 14:15:00,5.05,5.09,5.05,5.09,342430.0,5.05,5.09,5.05,5.09,342430.0
2016-01-20 14:20:00,5.09,5.1,5.08,5.09,123340.0,5.09,5.1,5.08,5.09,123340.0
2016-01-20 14:25:00,5.09,5.09,5.07,5.07,165100.0,5.09,5.09,5.07,5.07,165100.0
2016-01-20 14:30:00,5.08,5.09,5.07,5.08,258275.0,5.08,5.09,5.07,5.08,258275.0
2016-01-20 14:35:00,5.08,5.11,5.08,5.11,167010.0,5.08,5.11,5.08,5.11,167010.0
2016-01-20 14:40:00,5.11,5.12,5.09,5.09,130440.0,5.11,5.12,5.09,5.09,130440.0
2016-01-20 14:45:00,5.09,5.13,5.09,5.13,230140.0,5.09,5.13,5.09,5.13,230140.0
2016-01-20 14:50:00,5.13,5.17,5.12,5.16,348150.0,5.13,5.17,5.12,5.16,348150.0
2016-01-20 14:55:00,5.16,5.19,5.16,5.16,155190.0,5.16,5.19,5.16,5.16,155190.0
2016-01-20 15:00:00,5.16,5.18,5.14,5.18,238170.0,5.16,5.18,5.14,5.18,238170.0
2016-01-20 15:05:00,5.18,5.18,5.13,5.18,933895.0,5.18,5.18,5.13,5.18,933895.0
2016-01-20 15:10:00,5.18,5.2,5.18,5.19,260020.0,5.18,5.2,5.18,5.19,260020.0
2016-01-20 15:15:00,5.19,5.23,5.19,5.23,527735.0,5.19,5.23,5.19,5.23,527735.0
2016-01-20 15:20:00,5.23,5.24,5.22,5.23,223060.0,5.23,5.24,5.22,5.23,223060.0
2016-01-20 15:25:00,5.23,5.26,5.23,5.26,264230.0,5.23,5.26,5.23,5.26,264230.0
2016-01-20 15:30:00,5.26,5.26,5.22,5.22,258705.0,5.26,5.26,5.22,5.22,258705.0
2016-01-20 15:35:00,5.22,5.24,5.22,5.24,300885.0,5.22,5.24,5.22,5.24,300885.0
2016-01-20 15:40:00,5.23,5.24,5.21,5.22,330960.0,5.23,5.24,5.21,5.22,330960.0
2016-01-20 15:45:00,5.22,5.22,5.18,5.18,459445.0,5.22,5.22,5.18,5.18,459445.0
2016-01-20 15:50:00,5.18,5.22,5.18,5.21,588150.0,5.18,5.22,5.18,5.21,588150.0
2016-01-20 15:55:00,5.21,5.21,5.19,5.2,726995.0,5.21,5.21,5.19,5.2,726995.0
2016-01-21 09:30:00,5.26,5.3,5.22,5.29,312365.0,5.26,5.3,5.22,5.29,312365.0
2016-01-21 09:35:00,5.29,5.31,5.24,5.24,128560.0,5.29,5.31,5.24,5.24,128560.0
2016-01-21 09:40:00,5.25,5.32,5.24,5.26,144490.0,5.25,5.32,5.24,5.26,144490.0
2016-01-21 09:45:00,5.26,5.26,5.21,5.24,75300.0,5.26,5.26,5.21,5.24,75300.0
2016-01-21 09:50:00,5.24,5.29,5.23,5.28,182415.0,5.24,5.29,5.23,5.28,182415.0
2016-01-21 09:55:00,5.29,5.33,5.29,5.29,147160.0,5.29,5.33,5.29,5.29,147160.0
2016-01-21 10:00:00,5.28,5.36,5.28,5.36,357595.0,5.28,5.36,5.28,5.36,357595.0
2016-01-21 10:05:00,5.36,5.37,5.35,5.36,170500.0,5.36,5.37,5.35,5.36,170500.0
2016-01-21 10:10:00,5.36,5.36,5.34,5.36,262300.0,5.36,5.36,5.34,5.36,262300.0
2016-01-21 10:15:00,5.36,5.38,5.35,5.37,219485.0,5.36,5.38,5.35,5.37,219485.0
2016-01-21 10:20:00,5.37,5.39,5.32,5.33,370260.0,5.37,5.39,5.32,5.33,370260.0
2016-01-21 10:25:00,5.32,5.37,5.32,5.36,125525.0,5.32,5.37,5.32,5.36,125525.0
2016-01-21 10:30:00,5.36,5.4,5.35,5.4,211960.0,5.36,5.4,5.35,5.4,211960.0
2016-01-21 10:35:00,5.4,5.42,5.36,5.36,123050.0,5.4,5.42,5.36,5.36,123050.0
2016-01-21 10:40:00,5.36,5.38,5.36,5.37,107050.0,5.36,5.38,5.36,5.37,107050.0
2016-01-21 10:45:00,5.37,5.39,5.36,5.39,101170.0,5.37,5.39,5.36,5.39,101170.0
2016-01-21 10:50:00,5.38,5.4,5.38,5.39,208265.0,5.38,5.4,5.38,5.39,208265.0
2016-01-21 10:55:00,5.39,5.4,5.35,5.35,60300.0,5.39,5.4,5.35,5.35,60300.0
2016-01-21 11:00:00,5.35,5.38,5.35,5.38,210650.0,5.35,5.38,5.35,5.38,210650.0
2016-01-21 11:05:00,5.38,5.38,5.36,5.36,145350.0,5.38,5.38,5.36,5.36,145350.0
2016-01-21 11:10:00,5.37,5.38,5.37,5.37,64645.0,5.37,5.38,5.37,5.37,64645.0
2016-01-21 11:15:00,5.37,5.39,5.37,5.39,69195.0,5.37,5.39,5.37,5.39,69195.0
2016-01-21 11:20:00,5.39,5.39,5.37,5.37,102015.0,5.39,5.39,5.37,5.37,102015.0
2016-01-21 11:25:00,5.37,5.38,5.37,5.38,38000.0,5.37,5.38,5.37,5.38,38000.0
2016-01-21 11:30:00,5.38,5.38,5.36,5.36,90270.0,5.38,5.38,5.36,5.36,90270.0
2016-01-21 11:35:00,5.36,5.4,5.36,5.4,90500.0,5.36,5.4,5.36,5.4,90500.0
2016-01-21 11:40:00,5.4,5.4,5.39,5.39,129230.0,5.4,5.4,5.39,5.39,129230.0
2016-01-21 11:45:00,5.39,5.42,5.39,5.42,118490.0,5.39,5.42,5.39,5.42,118490.0
2016-01-21 11:50:00,5.42,5.42,5.4,5.4,118615.0,5.42,5.42,5.4,5.4,118615.0
2016-01-21 11:55:00,5.4,5.43,5.4,5.41,202760.0,5.4,5.43,5.4,5.41,202760.0
2016-01-21 12:00:00,5.4,5.43,5.4,5.43,117500.0,5.4,5.43,5.4,5.43,117500.0
2016-01-21 12:05:00,5.43,5.44,5.42,5.42,258425.0,5.43,5.44,5.42,5.42,258425.0
2016-01-21 12:10:00,5.42,5.43,5.41,5.42,154380.0,5.42,5.43,5.41,5.42,154380.0
2016-01-21 12:15:00,5.42,5.43,5.41,5.43,77745.0,5.42,5.43,5.41,5.43,77745.0
2016-01-21 12:20:00,5.43,5.43,5.41,5.41,96370.0,5.43,5.43,5.41,5.41,96370.0
2016-01-21 12:25:00,5.41,5.41,5.4,5.41,64465.0,5.41,5.41,5.4,5.41,64465.0
2016-01-21 12:30:00,5.41,5.41,5.4,5.4,56905.0,5.41,5.41,5.4,5.4,56905.0
2016-01-21 12:35:00,5.4,5.41,5.4,5.4,18500.0,5.4,5.41,5.4,5.4,18500.0
2016-01-21 12:40:00,5.4,5.4,5.39,5.39,24650.0,5.4,5.4,5.39,5.39,24650.0
2016-01-21 12:45:00,5.39,5.39,5.38,5.38,64840.0,5.39,5.39,5.38,5.38,64840.0
2016-01-21 12:50:00,5.38,5.39,5.37,5.38,116655.0,5.38,5.39,5.37,5.38,116655.0
2016-01-21 12:55:00,5.38,5.38,5.38,5.38,65815.0,5.38,5.38,5.38,5.38,65815.0
2016-01-21 13:00:00,5.38,5.38,5.37,5.37,136825.0,5.38,5.38,5.37,5.37,136825.0
2016-01-21 13:05:00,5.37,5.41,5.37,5.41,205625.0,5.37,5.41,5.37,5.41,205625.0
2016-01-21 13:10:00,5.41,5.41,5.39,5.39,41585.0,5.41,5.41,5.39,5.39,41585.0
2016-01-21 13:15:00,5.38,5.39,5.38,5.38,52545.0,5.38,5.39,5.38,5.38,52545.0
2016-01-21 13:20:00,5.38,5.38,5.35,5.36,134510.0,5.38,5.38,5.35,5.36,134510.0
2016-01-21 13:25:00,5.36,5.37,5.35,5.35,89690.0,5.36,5.37,5.35,5.35,89690.0
2016-01-21 13:30:00,5.35,5.36,5.32,5.32,136360.0,5.35,5.36,5.32,5.32,136360.0
2016-01-21 13:35:00,5.32,5.36,5.32,5.36,103625.0,5.32,5.36,5.32,5.36,103625.0
2016-01-21 13:40:00,5.36,5.37,5.35,5.36,68075.0,5.36,5.37,5.35,5.36,68075.0
2016-01-21 13:45:00,5.36,5.38,5.36,5.37,66165.0,5.36,5.38,5.36,5.37,66165.0
2016-01-21 13:50:00,5.37,5.37,5.34,5.35,69010.0,5.37,5.37,5.34,5.35,69010.0
2016-01-21 13:55:00,5.35,5.36,5.34,5.34,85430.0,5.35,5.36,5.34,5.34,85430.0
2016-01-21 14:00:00,5.34,5.35,5.33,5.35,77655.0,5.34,5.35,5.33,5.35,77655.0
2016-01-21 14:05:00,5.35,5.35,5.33,5.34,691765.0,5.35,5.35,5.33,5.34,691765.0
2016-01-21 14:10:00,5.34,5.34,5.3,5.3,58825.0,5.34,5.34,5.3,5.3,58825.0
2016-01-21 14:15:00,5.3,5.31,5.3,5.3,116960.0,5.3,5.31,5.3,5.3,116960.0
2016-01-21 14:20:00,5.3,5.31,5.29,5.3,76500.0,5.3,5.31,5.29,5.3,76500.0
2016-01-21 14:25:00,5.3,5.31,5.29,5.31,116840.0,5.3,5.31,5.29,5.31,116840.0
2016-01-21 14:30:00,5.31,5.35,5.31,5.33,321945.0,5.31,5.35,5.31,5.33,321945.0
2016-01-21 14:35:00,5.33,5.36,5.33,5.36,96130.0,5.33,5.36,5.33,5.36,96130.0
2016-01-21 14:40:00,5.36,5.37,5.36,5.36,103755.0,5.36,5.37,5.36,5.36,103755.0
2016-01-21 14:45:00,5.37,5.37,5.36,5.36,139525.0,5.37,5.37,5.36,5.36,139525.0
2016-01-21 14:50:00,5.36,5.37,5.34,5.35,319560.0,5.36,5.37,5.34,5.35,319560.0
2016-01-21 14:55:00,5.35,5.38,5.35,5.38,106400.0,5.35,5.38,5.35,5.38,106400.0
2016-01-21 15:00:00,5.37,5.38,5.35,5.36,116070.0,5.37,5.38,5.35,5.36,116070.0
2016-01-21 15:05:00,5.36,5.36,5.32,5.33,213875.0,5.36,5.36,5.32,5.33,213875.0
2016-01-21 15:10:00,5.33,5.34,5.32,5.34,209305.0,5.33,5.34,5.32,5.34,209305.0
2016-01-21 15:15:00,5.34,5.34,5.33,5.34,170495.0,5.34,5.34,5.33,5.34,170495.0
2016-01-21 15:20:00,5.33,5.34,5.32,5.34,101460.0,5.33,5.34,5.32,5.34,101460.0
2016-01-21 15:25:00,5.34,5.34,5.33,5.33,131845.0,5.34,5.34,5.33,5.33,131845.0
2016-01-21 15:30:00,5.33,5.37,5.33,5.36,243915.0,5.33,5.37,5.33,5.36,243915.0
2016-01-21 15:35:00,5.36,5.37,5.35,5.35,159770.0,5.36,5.37,5.35,5.35,159770.0
2016-01-21 15:40:00,5.35,5.37,5.35,5.36,264010.0,5.35,5.37,5.35,5.36,264010.0
2016-01-21 15:45:00,5.36,5.36,5.34,5.34,230840.0,5.36,5.36,5.34,5.34,230840.0
2016-01-21 15:50:00,5.34,5.36,5.34,5.36,294045.0,5.34,5.36,5.34,5.36,294045.0
2016-01-21 15:55:00,5.36,5.36,5.34,5.35,884925.0,5.36,5.36,5.34,5.35,884925.0
2016-01-22 09:30:00,5.42,5.42,5.26,5.4,190325.0,5.42,5.42,5.26,5.4,190325.0
2016-01-22 09:35:00,5.41,5.41,5.37,5.39,71375.0,5.41,5.41,5.37,5.39,71375.0
2016-01-22 09:40:00,5.38,5.39,5.36,5.39,91100.0,5.38,5.39,5.36,5.39,91100.0
2016-01-22 09:45:00,5.39,5.4,5.37,5.4,50260.0,5.39,5.4,5.37,5.4,50260.0
2016-01-22 09:50:00,5.4,5.44,5.4,5.44,72115.0,5.4,5.44,5.4,5.44,72115.0
2016-01-22 09:55:00,5.44,5.48,5.43,5.48,59300.0,5.44,5.48,5.43,5.48,59300.0
2016-01-22 10:00:00,5.48,5.49,5.45,5.46,88445.0,5.48,5.49,5.45,5.46,88445.0
2016-01-22 10:05:00,5.46,5.46,5.43,5.44,53375.0,5.46,5.46,5.43,5.44,53375.0
2016-01-22 10:10:00,5.45,5.46,5.44,5.46,90925.0,5.45,5.46,5.44,5.46,90925.0
2016-01-22 10:15:00,5.46,5.48,5.45,5.45,150420.0,5.46,5.48,5.45,5.45,150420.0
2016-01-22 10:20:00,5.45,5.45,5.42,5.44,57590.0,5.45,5.45,5.42,5.44,57590.0
2016-01-22 10:25:00,5.44,5.44,5.41,5.42,62840.0,5.44,5.44,5.41,5.42,62840.0
2016-01-22 10:30:00,5.43,5.44,5.41,5.42,57320.0,5.43,5.44,5.41,5.42,57320.0
2016-01-22 10:35:00,5.41,5.42,5.4,5.42,93470.0,5.41,5.42,5.4,5.42,93470.0
2016-01-22 10:40:00,5.41,5.43,5.41,5.42,42745.0,5.41,5.43,5.41,5.42,42745.0
2016-01-22 10:45:00,5.42,5.42,5.41,5.41,32500.0,5.42,5.42,5.41,5.41,32500.0
2016-01-22 10:50:00,5.41,5.42,5.4,5.4,75210.0,5.41,5.42,5.4,5.4,75210.0
2016-01-22 10:55:00,5.4,5.4,5.39,5.4,45285.0,5.4,5.4,5.39,5.4,45285.0
2016-01-22 11:00:00,5.4,5.42,5.4,5.41,57360.0,5.4,5.42,5.4,5.41,57360.0
2016-01-22 11:05:00,5.4,5.41,5.4,5.4,225875.0,5.4,5.41,5.4,5.4,225875.0
2016-01-22 11:10:00,5.4,5.42,5.39,5.42,75140.0,5.4,5.42,5.39,5.42,75140.0
2016-01-22 11:15:00,5.42,5.45,5.41,5.45,52715.0,5.42,5.45,5.41,5.45,52715.0
2016-01-22 11:20:00,5.44,5.46,5.44,5.45,78600.0,5.44,5.46,5.44,5.45,78600.0
2016-01-22 11:25:00,5.45,5.45,5.44,5.45,49500.0,5.45,5.45,5.44,5.45,49500.0
2016-01-22 11:30:00,5.45,5.45,5.43,5.44,34270.0,5.45,5.45,5.43,5.44,34270.0
2016-01-22 11:35:00,5.43,5.44,5.42,5.43,30000.0,5.43,5.44,5.42,5.43,30000.0
2016-01-22 11:40:00,5.42,5.44,5.42,5.44,42085.0,5.42,5.44,5.42,5.44,42085.0
2016-01-22 11:45:00,5.44,5.44,5.41,5.42,164965.0,5.44,5.44,5.41,5.42,164965.0
2016-01-22 11:50:00,5.42,5.44,5.41,5.43,142795.0,5.42,5.44,5.41,5.43,142795.0
2016-01-22 11:55:00,5.43,5.44,5.42,5.43,102850.0,5.43,5.44,5.42,5.43,102850.0
2016-01-22 12:00:00,5.43,5.44,5.42,5.43,127230.0,5.43,5.44,5.42,5.43,127230.0
2016-01-22 12:05:00,5.43,5.43,5.42,5.43,102750.0,5.43,5.43,5.42,5.43,102750.0
2016-01-22 12:10:00,5.43,5.43,5.42,5.43,103100.0,5.43,5.43,5.42,5.43,103100.0
2016-01-22 12:15:00,5.43,5.43,5.42,5.43,44000.0,5.43,5.43,5.42,5.43,44000.0
2016-01-22 12:20:00,5.43,5.44,5.43,5.44,56850.0,5.43,5.44,5.43,5.44,56850.0
2016-01-22 12:25:00,5.44,5.44,5.43,5.44,67175.0,5.44,5.44,5.43,5.44,67175.0
2016-01-22 12:30:00,5.44,5.44,5.43,5.43,168295.0,5.44,5.44,5.43,5.43,168295.0
2016-01-22 12:35:00,5.43,5.45,5.43,5.45,48540.0,5.43,5.45,5.43,5.45,48540.0
2016-01-22 12:40:00,5.45,5.45,5.44,5.44,36395.0,5.45,5.45,5.44,5.44,36395.0
2016-01-22 12:45:00,5.45,5.45,5.44,5.45,53895.0,5.45,5.45,5.44,5.45,53895.0
2016-01-22 12:50:00,5.45,5.45,5.44,5.45,26605.0,5.45,5.45,5.44,5.45,26605.0
2016-01-22 12:55:00,5.45,5.47,5.44,5.47,99545.0,5.45,5.47,5.44,5.47,99545.0
2016-01-22 13:00:00,5.46,5.47,5.46,5.46,49000.0,5.46,5.47,5.46,5.46,49000.0
2016-01-22 13:05:00,5.46,5.47,5.46,5.46,79950.0,5.46,5.47,5.46,5.46,79950.0
2016-01-22 13:10:00,5.46,5.48,5.46,5.48,108745.0,5.46,5.48,5.46,5.48,108745.0
2016-01-22 13:15:00,5.48,5.49,5.47,5.48,95050.0,5.48,5.49,5.47,5.48,95050.0
2016-01-22 13:20:00,5.48,5.49,5.48,5.49,92185.0,5.48,5.49,5.48,5.49,92185.0
2016-01-22 13:25:00,5.49,5.49,5.46,5.47,109755.0,5.49,5.49,5.46,5.47,109755.0
2016-01-22 13:30:00,5.47,5.47,5.47,5.47,39500.0,5.47,5.47,5.47,5.47,39500.0
2016-01-22 13:35:00,5.47,5.48,5.47,5.48,180290.0,5.47,5.48,5.47,5.48,180290.0
2016-01-22 13:40:00,5.48,5.49,5.48,5.49,117630.0,5.48,5.49,5.48,5.49,117630.0
2016-01-22 13:45:00,5.49,5.5,5.49,5.49,223285.0,5.49,5.5,5.49,5.49,223285.0
2016-01-22 13:50:00,5.49,5.51,5.49,5.51,183270.0,5.49,5.51,5.49,5.51,183270.0
2016-01-22 13:55:00,5.51,5.51,5.5,5.51,78160.0,5.51,5.51,5.5,5.51,78160.0
2016-01-22 14:00:00,5.51,5.53,5.51,5.52,231425.0,5.51,5.53,5.51,5.52,231425.0
2016-01-22 14:05:00,5.52,5.55,5.52,5.55,212245.0,5.52,5.55,5.52,5.55,212245.0
2016-01-22 14:10:00,5.55,5.57,5.54,5.56,145880.0,5.55,5.57,5.54,5.56,145880.0
2016-01-22 14:15:00,5.56,5.57,5.55,5.56,273375.0,5.56,5.57,5.55,5.56,273375.0
2016-01-22 14:20:00,5.56,5.56,5.54,5.55,201360.0,5.56,5.56,5.54,5.55,201360.0
2016-01-22 14:25:00,5.55,5.56,5.54,5.56,204295.0,5.55,5.56,5.54,5.56,204295.0
2016-01-22 14:30:00,5.56,5.56,5.55,5.56,131800.0,5.56,5.56,5.55,5.56,131800.0
2016-01-22 14:35:00,5.56,5.56,5.55,5.55,468300.0,5.56,5.56,5.55,5.55,468300.0
2016-01-22 14:40:00,5.55,5.56,5.52,5.52,293685.0,5.55,5.56,5.52,5.52,293685.0
2016-01-22 14:45:00,5.52,5.54,5.52,5.54,163255.0,5.52,5.54,5.52,5.54,163255.0
2016-01-22 14:50:00,5.54,5.55,5.54,5.54,144320.0,5.54,5.55,5.54,5.54,144320.0
2016-01-22 14:55:00,5.54,5.54,5.52,5.53,191320.0,5.54,5.54,5.52,5.53,191320.0
2016-01-22 15:00:00,5.53,5.54,5.52,5.54,223560.0,5.53,5.54,5.52,5.54,223560.0
2016-01-22 15:05:00,5.54,5.54,5.51,5.51,259505.0,5.54,5.54,5.51,5.51,259505.0
2016-01-22 15:10:00,5.51,5.52,5.51,5.52,249755.0,5.51,5.52,5.51,5.52,249755.0
2016-01-22 15:15:00,5.52,5.52,5.51,5.52,214470.0,5.52,5.52,5.51,5.52,214470.0
2016-01-22 15:20:00,5.52,5.52,5.51,5.51,233430.0,5.52,5.52,5.51,5.51,233430.0
2016-01-22 15:25:00,5.51,5.53,5.51,5.53,261545.0,5.51,5.53,5.51,5.53,261545.0
2016-01-22 15:30:00,5.53,5.53,5.52,5.52,268830.0,5.53,5.53,5.52,5.52,268830.0
2016-01-22 15:35:00,5.52,5.53,5.52,5.52,171390.0,5.52,5.53,5.52,5.52,171390.0
2016-01-22 15:40:00,5.52,5.53,5.52,5.53,230360.0,5.52,5.53,5.52,5.53,230360.0
2016-01-22 15:45:00,5.53,5.53,5.52,5.53,293635.0,5.53,5.53,5.52,5.53,293635.0
2016-01-22 15:50:00,5.53,5.55,5.52,5.55,791870.0,5.53,5.55,5.52,5.55,791870.0
2016-01-22 15:55:00,5.55,5.55,5.54,5.55,974960.0,5.55,5.55,5.54,5.55,974960.0
2016-01-25 09:30:00,5.52,5.54,5.48,5.54,118695.0,5.52,5.54,5.48,5.54,118695.0
2016-01-25 09:35:00,5.53,5.57,5.5,5.55,200035.0,5.53,5.57,5.5,5.55,200035.0
2016-01-25 09:40:00,5.55,5.57,5.52,5.57,71220.0,5.55,5.57,5.52,5.57,71220.0
2016-01-25 09:45:00,5.56,5.57,5.55,5.57,179125.0,5.56,5.57,5.55,5.57,179125.0
2016-01-25 09:50:00,5.57,5.59,5.56,5.56,254370.0,5.57,5.59,5.56,5.56,254370.0
2016-01-25 09:55:00,5.56,5.56,5.54,5.55,204340.0,5.56,5.56,5.54,5.55,204340.0
2016-01-25 10:00:00,5.55,5.61,5.54,5.6,217330.0,5.55,5.61,5.54,5.6,217330.0
2016-01-25 10:05:00,5.59,5.59,5.57,5.59,76675.0,5.59,5.59,5.57,5.59,76675.0
2016-01-25 10:10:00,5.58,5.58,5.55,5.56,123950.0,5.58,5.58,5.55,5.56,123950.0
2016-01-25 10:15:00,5.55,5.61,5.55,5.59,106750.0,5.55,5.61,5.55,5.59,106750.0
2016-01-25 10:20:00,5.59,5.61,5.57,5.61,93020.0,5.59,5.61,5.57,5.61,93020.0
2016-01-25 10:25:00,5.61,5.61,5.58,5.59,144610.0,5.61,5.61,5.58,5.59,144610.0
2016-01-25 10:30:00,5.6,5.61,5.57,5.6,301425.0,5.6,5.61,5.57,5.6,301425.0
2016-01-25 10:35:00,5.59,5.59,5.58,5.59,114500.0,5.59,5.59,5.58,5.59,114500.0
2016-01-25 10:40:00,5.58,5.59,5.57,5.58,202300.0,5.58,5.59,5.57,5.58,202300.0
2016-01-25 10:45:00,5.58,5.6,5.58,5.59,108045.0,5.58,5.6,5.58,5.59,108045.0
2016-01-25 10:50:00,5.58,5.59,5.57,5.57,130980.0,5.58,5.59,5.57,5.57,130980.0
2016-01-25 10:55:00,5.57,5.58,5.56,5.58,109275.0,5.57,5.58,5.56,5.58,109275.0
2016-01-25 11:00:00,5.57,5.58,5.54,5.55,255495.0,5.57,5.58,5.54,5.55,255495.0
2016-01-25 11:05:00,5.56,5.56,5.52,5.53,169450.0,5.56,5.56,5.52,5.53,169450.0
2016-01-25 11:10:00,5.53,5.54,5.52,5.53,53905.0,5.53,5.54,5.52,5.53,53905.0
2016-01-25 11:15:00,5.53,5.53,5.51,5.51,367445.0,5.53,5.53,5.51,5.51,367445.0
2016-01-25 11:20:00,5.51,5.51,5.5,5.51,60255.0,5.51,5.51,5.5,5.51,60255.0
2016-01-25 11:25:00,5.51,5.55,5.51,5.55,147950.0,5.51,5.55,5.51,5.55,147950.0
2016-01-25 11:30:00,5.55,5.55,5.53,5.53,56790.0,5.55,5.55,5.53,5.53,56790.0
2016-01-25 11:35:00,5.53,5.54,5.52,5.53,102415.0,5.53,5.54,5.52,5.53,102415.0
2016-01-25 11:40:00,5.53,5.53,5.5,5.5,69175.0,5.53,5.53,5.5,5.5,69175.0
2016-01-25 11:45:00,5.5,5.52,5.5,5.52,62850.0,5.5,5.52,5.5,5.52,62850.0
2016-01-25 11:50:00,5.52,5.55,5.51,5.54,90000.0,5.52,5.55,5.51,5.54,90000.0
2016-01-25 11:55:00,5.54,5.54,5.53,5.53,34660.0,5.54,5.54,5.53,5.53,34660.0
2016-01-25 12:00:00,5.53,5.54,5.52,5.53,117680.0,5.53,5.54,5.52,5.53,117680.0
2016-01-25 12:05:00,5.52,5.53,5.51,5.51,32950.0,5.52,5.53,5.51,5.51,32950.0
2016-01-25 12:10:00,5.51,5.51,5.49,5.5,210645.0,5.51,5.51,5.49,5.5,210645.0
2016-01-25 12:15:00,5.49,5.51,5.49,5.51,80385.0,5.49,5.51,5.49,5.51,80385.0
2016-01-25 12:20:00,5.51,5.51,5.5,5.5,33600.0,5.51,5.51,5.5,5.5,33600.0
2016-01-25 12:25:00,5.5,5.51,5.49,5.49,41740.0,5.5,5.51,5.49,5.49,41740.0
2016-01-25 12:30:00,5.49,5.51,5.49,5.5,92345.0,5.49,5.51,5.49,5.5,92345.0
2016-01-25 12:35:00,5.5,5.51,5.5,5.51,54500.0,5.5,5.51,5.5,5.51,54500.0
2016-01-25 12:40:00,5.51,5.53,5.51,5.52,241065.0,5.51,5.53,5.51,5.52,241065.0
2016-01-25 12:45:00,5.52,5.53,5.51,5.52,114845.0,5.52,5.53,5.51,5.52,114845.0
2016-01-25 12:50:00,5.52,5.52,5.51,5.52,133155.0,5.52,5.52,5.51,5.52,133155.0
2016-01-25 12:55:00,5.52,5.52,5.51,5.52,34000.0,5.52,5.52,5.51,5.52,34000.0
2016-01-25 13:00:00,5.52,5.53,5.52,5.52,167140.0,5.52,5.53,5.52,5.52,167140.0
2016-01-25 13:05:00,5.52,5.53,5.52,5.53,121090.0,5.52,5.53,5.52,5.53,121090.0
2016-01-25 13:10:00,5.52,5.52,5.5,5.51,249105.0,5.52,5.52,5.5,5.51,249105.0
2016-01-25 13:15:00,5.51,5.53,5.51,5.51,100475.0,5.51,5.53,5.51,5.51,100475.0
2016-01-25 13:20:00,5.51,5.52,5.51,5.51,79005.0,5.51,5.52,5.51,5.51,79005.0
2016-01-25 13:25:00,5.51,5.51,5.5,5.5,67880.0,5.51,5.51,5.5,5.5,67880.0
2016-01-25 13:30:00,5.5,5.5,5.48,5.48,117405.0,5.5,5.5,5.48,5.48,117405.0
2016-01-25 13:35:00,5.48,5.49,5.48,5.48,90780.0,5.48,5.49,5.48,5.48,90780.0
2016-01-25 13:40:00,5.47,5.48,5.47,5.47,119475.0,5.47,5.48,5.47,5.47,119475.0
2016-01-25 13:45:00,5.47,5.47,5.45,5.45,132025.0,5.47,5.47,5.45,5.45,132025.0
2016-01-25 13:50:00,5.45,5.46,5.45,5.45,83375.0,5.45,5.46,5.45,5.45,83375.0
2016-01-25 13:55:00,5.45,5.46,5.43,5.43,130225.0,5.45,5.46,5.43,5.43,130225.0
2016-01-25 14:00:00,5.43,5.45,5.42,5.45,137625.0,5.43,5.45,5.42,5.45,137625.0
2016-01-25 14:05:00,5.45,5.46,5.45,5.46,73090.0,5.45,5.46,5.45,5.46,73090.0
2016-01-25 14:10:00,5.46,5.51,5.44,5.45,362310.0,5.46,5.51,5.44,5.45,362310.0
2016-01-25 14:15:00,5.45,5.45,5.44,5.45,85500.0,5.45,5.45,5.44,5.45,85500.0
2016-01-25 14:20:00,5.45,5.45,5.43,5.45,60190.0,5.45,5.45,5.43,5.45,60190.0
2016-01-25 14:25:00,5.45,5.46,5.44,5.46,65445.0,5.45,5.46,5.44,5.46,65445.0
2016-01-25 14:30:00,5.46,5.46,5.45,5.46,89635.0,5.46,5.46,5.45,5.46,89635.0
2016-01-25 14:35:00,5.46,5.48,5.45,5.47,134835.0,5.46,5.48,5.45,5.47,134835.0
2016-01-25 14:40:00,5.47,5.47,5.46,5.46,102285.0,5.47,5.47,5.46,5.46,102285.0
2016-01-25 14:45:00,5.46,5.46,5.45,5.45,105110.0,5.46,5.46,5.45,5.45,105110.0
2016-01-25 14:50:00,5.45,5.47,5.45,5.45,114445.0,5.45,5.47,5.45,5.45,114445.0
2016-01-25 14:55:00,5.45,5.47,5.45,5.47,61875.0,5.45,5.47,5.45,5.47,61875.0
2016-01-25 15:00:00,5.47,5.48,5.47,5.47,107785.0,5.47,5.48,5.47,5.47,107785.0
2016-01-25 15:05:00,5.47,5.47,5.44,5.44,432060.0,5.47,5.47,5.44,5.44,432060.0
2016-01-25 15:10:00,5.45,5.45,5.44,5.44,138780.0,5.45,5.45,5.44,5.44,138780.0
2016-01-25 15:15:00,5.44,5.44,5.43,5.44,111430.0,5.44,5.44,5.43,5.44,111430.0
2016-01-25 15:20:00,5.44,5.44,5.42,5.44,392815.0,5.44,5.44,5.42,5.44,392815.0
2016-01-25 15:25:00,5.44,5.45,5.43,5.44,157765.0,5.44,5.45,5.43,5.44,157765.0
2016-01-25 15:30:00,5.44,5.44,5.43,5.43,180100.0,5.44,5.44,5.43,5.43,180100.0
2016-01-25 15:35:00,5.43,5.44,5.42,5.44,192610.0,5.43,5.44,5.42,5.44,192610.0
2016-01-25 15:40:00,5.43,5.44,5.42,5.43,341000.0,5.43,5.44,5.42,5.43,341000.0
2016-01-25 15:45:00,5.43,5.44,5.43,5.44,221635.0,5.43,5.44,5.43,5.44,221635.0
2016-01-25 15:50:00,5.44,5.46,5.44,5.45,471080.0,5.44,5.46,5.44,5.45,471080.0
2016-01-25 15:55:00,5.45,5.45,5.43,5.44,1078000.0,5.45,5.45,5.43,5.44,1078000.0
2016-01-26 09:30:00,5.3,5.34,5.28,5.3,444540.0,5.3,5.34,5.28,5.3,444540.0
2016-01-26 09:35:00,5.3,5.34,5.25,5.26,266390.0,5.3,5.34,5.25,5.26,266390.0
2016-01-26 09:40:00,5.26,5.27,5.21,5.22,546930.0,5.26,5.27,5.21,5.22,546930.0
2016-01-26 09:45:00,5.22,5.22,5.13,5.13,216105.0,5.22,5.22,5.13,5.13,216105.0
2016-01-26 09:50:00,5.14,5.19,5.14,5.19,649240.0,5.14,5.19,5.14,5.19,649240.0
2016-01-26 09:55:00,5.19,5.21,5.19,5.19,268665.0,5.19,5.21,5.19,5.19,268665.0
2016-01-26 10:00:00,5.2,5.22,5.19,5.21,689330.0,5.2,5.22,5.19,5.21,689330.0
2016-01-26 10:05:00,5.21,5.22,5.19,5.21,565945.0,5.21,5.22,5.19,5.21,565945.0
2016-01-26 10:10:00,5.22,5.3,5.21,5.29,513465.0,5.22,5.3,5.21,5.29,513465.0
2016-01-26 10:15:00,5.29,5.31,5.29,5.3,521015.0,5.29,5.31,5.29,5.3,521015.0
2016-01-26 10:20:00,5.31,5.32,5.29,5.31,379090.0,5.31,5.32,5.29,5.31,379090.0
2016-01-26 10:25:00,5.31,5.32,5.3,5.31,230645.0,5.31,5.32,5.3,5.31,230645.0
2016-01-26 10:30:00,5.31,5.32,5.29,5.29,490135.0,5.31,5.32,5.29,5.29,490135.0
2016-01-26 10:35:00,5.3,5.3,5.27,5.28,516170.0,5.3,5.3,5.27,5.28,516170.0
2016-01-26 10:40:00,5.28,5.3,5.27,5.3,241925.0,5.28,5.3,5.27,5.3,241925.0
2016-01-26 10:45:00,5.29,5.3,5.27,5.27,298465.0,5.29,5.3,5.27,5.27,298465.0
2016-01-26 10:50:00,5.27,5.29,5.27,5.29,439235.0,5.27,5.29,5.27,5.29,439235.0
2016-01-26 10:55:00,5.29,5.31,5.28,5.3,257940.0,5.29,5.31,5.28,5.3,257940.0
2016-01-26 11:00:00,5.3,5.36,5.3,5.36,179015.0,5.3,5.36,5.3,5.36,179015.0
2016-01-26 11:05:00,5.36,5.38,5.34,5.35,167515.0,5.36,5.38,5.34,5.35,167515.0
2016-01-26 11:10:00,5.35,5.36,5.33,5.36,132670.0,5.35,5.36,5.33,5.36,132670.0
2016-01-26 11:15:00,5.36,5.36,5.34,5.35,163465.0,5.36,5.36,5.34,5.35,163465.0
2016-01-26 11:20:00,5.35,5.36,5.34,5.35,150290.0,5.35,5.36,5.34,5.35,150290.0
2016-01-26 11:25:00,5.35,5.38,5.35,5.38,181105.0,5.35,5.38,5.35,5.38,181105.0
2016-01-26 11:30:00,5.38,5.38,5.33,5.33,153595.0,5.38,5.38,5.33,5.33,153595.0
2016-01-26 11:35:00,5.33,5.35,5.33,5.34,127065.0,5.33,5.35,5.33,5.34,127065.0
2016-01-26 11:40:00,5.34,5.36,5.33,5.35,196210.0,5.34,5.36,5.33,5.35,196210.0
2016-01-26 11:45:00,5.35,5.36,5.33,5.33,104710.0,5.35,5.36,5.33,5.33,104710.0
2016-01-26 11:50:00,5.34,5.36,5.34,5.35,101655.0,5.34,5.36,5.34,5.35,101655.0
2016-01-26 11:55:00,5.36,5.37,5.35,5.35,86500.0,5.36,5.37,5.35,5.35,86500.0
2016-01-26 12:00:00,5.35,5.36,5.34,5.35,145500.0,5.35,5.36,5.34,5.35,145500.0
2016-01-26 12:05:00,5.35,5.35,5.32,5.35,315250.0,5.35,5.35,5.32,5.35,315250.0
2016-01-26 12:10:00,5.35,5.37,5.34,5.37,158110.0,5.35,5.37,5.34,5.37,158110.0
2016-01-26 12:15:00,5.37,5.41,5.37,5.41,150260.0,5.37,5.41,5.37,5.41,150260.0
2016-01-26 12:20:00,5.41,5.41,5.38,5.4,101315.0,5.41,5.41,5.38,5.4,101315.0
2016-01-26 12:25:00,5.41,5.41,5.4,5.4,134675.0,5.41,5.41,5.4,5.4,134675.0
2016-01-26 12:30:00,5.4,5.41,5.38,5.38,185775.0,5.4,5.41,5.38,5.38,185775.0
2016-01-26 12:35:00,5.38,5.39,5.38,5.39,198780.0,5.38,5.39,5.38,5.39,198780.0
2016-01-26 12:40:00,5.39,5.41,5.38,5.39,242570.0,5.39,5.41,5.38,5.39,242570.0
2016-01-26 12:45:00,5.39,5.39,5.36,5.36,126485.0,5.39,5.39,5.36,5.36,126485.0
2016-01-26 12:50:00,5.36,5.37,5.35,5.37,109610.0,5.36,5.37,5.35,5.37,109610.0
2016-01-26 12:55:00,5.37,5.38,5.36,5.36,132355.0,5.37,5.38,5.36,5.36,132355.0
2016-01-26 13:00:00,5.36,5.38,5.36,5.37,112835.0,5.36,5.38,5.36,5.37,112835.0
2016-01-26 13:05:00,5.37,5.37,5.35,5.36,117625.0,5.37,5.37,5.35,5.36,117625.0
2016-01-26 13:10:00,5.35,5.36,5.34,5.34,180560.0,5.35,5.36,5.34,5.34,180560.0
2016-01-26 13:15:00,5.34,5.36,5.34,5.35,142665.0,5.34,5.36,5.34,5.35,142665.0
2016-01-26 13:20:00,5.35,5.37,5.35,5.36,77305.0,5.35,5.37,5.35,5.36,77305.0
2016-01-26 13:25:00,5.37,5.38,5.36,5.38,88770.0,5.37,5.38,5.36,5.38,88770.0
2016-01-26 13:30:00,5.38,5.39,5.38,5.38,90725.0,5.38,5.39,5.38,5.38,90725.0
2016-01-26 13:35:00,5.38,5.39,5.38,5.38,91185.0,5.38,5.39,5.38,5.38,91185.0
2016-01-26 13:40:00,5.38,5.39,5.37,5.37,104590.0,5.38,5.39,5.37,5.37,104590.0
2016-01-26 13:45:00,5.38,5.39,5.37,5.38,80725.0,5.38,5.39,5.37,5.38,80725.0
2016-01-26 13:50:00,5.38,5.4,5.38,5.39,129635.0,5.38,5.4,5.38,5.39,129635.0
2016-01-26 13:55:00,5.39,5.4,5.38,5.4,88780.0,5.39,5.4,5.38,5.4,88780.0
2016-01-26 14:00:00,5.39,5.4,5.38,5.38,167270.0,5.39,5.4,5.38,5.38,167270.0
2016-01-26 14:05:00,5.38,5.41,5.38,5.41,198505.0,5.38,5.41,5.38,5.41,198505.0
2016-01-26 14:10:00,5.41,5.43,5.41,5.42,223060.0,5.41,5.43,5.41,5.42,223060.0
2016-01-26 14:15:00,5.42,5.42,5.41,5.42,319230.0,5.42,5.42,5.41,5.42,319230.0
2016-01-26 14:20:00,5.42,5.43,5.41,5.42,105710.0,5.42,5.43,5.41,5.42,105710.0
2016-01-26 14:25:00,5.42,5.42,5.4,5.4,213800.0,5.42,5.42,5.4,5.4,213800.0
2016-01-26 14:30:00,5.4,5.41,5.4,5.41,170220.0,5.4,5.41,5.4,5.41,170220.0
2016-01-26 14:35:00,5.41,5.41,5.4,5.41,146930.0,5.41,5.41,5.4,5.41,146930.0
2016-01-26 14:40:00,5.41,5.42,5.4,5.41,151415.0,5.41,5.42,5.4,5.41,151415.0
2016-01-26 14:45:00,5.41,5.42,5.4,5.41,165585.0,5.41,5.42,5.4,5.41,165585.0
2016-01-26 14:50:00,5.41,5.43,5.41,5.42,219200.0,5.41,5.43,5.41,5.42,219200.0
2016-01-26 14:55:00,5.42,5.42,5.38,5.38,497595.0,5.42,5.42,5.38,5.38,497595.0
2016-01-26 15:00:00,5.38,5.39,5.37,5.38,141265.0,5.38,5.39,5.37,5.38,141265.0
2016-01-26 15:05:00,5.38,5.39,5.37,5.38,238590.0,5.38,5.39,5.37,5.38,238590.0
2016-01-26 15:10:00,5.38,5.39,5.36,5.39,597360.0,5.38,5.39,5.36,5.39,597360.0
2016-01-26 15:15:00,5.39,5.41,5.38,5.4,435180.0,5.39,5.41,5.38,5.4,435180.0
2016-01-26 15:20:00,5.4,5.41,5.38,5.4,395205.0,5.4,5.41,5.38,5.4,395205.0
2016-01-26 15:25:00,5.4,5.4,5.37,5.38,346475.0,5.4,5.4,5.37,5.38,346475.0
2016-01-26 15:30:00,5.38,5.39,5.38,5.38,334530.0,5.38,5.39,5.38,5.38,334530.0
2016-01-26 15:35:00,5.38,5.39,5.37,5.38,373605.0,5.38,5.39,5.37,5.38,373605.0
2016-01-26 15:40:00,5.38,5.39,5.38,5.38,538030.0,5.38,5.39,5.38,5.38,538030.0
2016-01-26 15:45:00,5.38,5.39,5.38,5.38,320290.0,5.38,5.39,5.38,5.38,320290.0
2016-01-26 15:50:00,5.38,5.38,5.36,5.36,669095.0,5.38,5.38,5.36,5.36,669095.0
2016-01-26 15:55:00,5.36,5.38,5.36,5.38,856880.0,5.36,5.38,5.36,5.38,856880.0
2016-01-27 09:30:00,5.32,5.36,5.23,5.33,245645.0,5.32,5.36,5.23,5.33,245645.0
2016-01-27 09:35:00,5.33,5.38,5.33,5.35,99650.0,5.33,5.38,5.33,5.35,99650.0
2016-01-27 09:40:00,5.35,5.38,5.31,5.32,99530.0,5.35,5.38,5.31,5.32,99530.0
2016-01-27 09:45:00,5.32,5.39,5.32,5.37,91940.0,5.32,5.39,5.32,5.37,91940.0
2016-01-27 09:50:00,5.37,5.37,5.32,5.34,120960.0,5.37,5.37,5.32,5.34,120960.0
2016-01-27 09:55:00,5.34,5.36,5.32,5.34,259190.0,5.34,5.36,5.32,5.34,259190.0
2016-01-27 10:00:00,5.34,5.34,5.32,5.33,49375.0,5.34,5.34,5.32,5.33,49375.0
2016-01-27 10:05:00,5.33,5.34,5.32,5.33,121190.0,5.33,5.34,5.32,5.33,121190.0
2016-01-27 10:10:00,5.33,5.33,5.32,5.33,173695.0,5.33,5.33,5.32,5.33,173695.0
2016-01-27 10:15:00,5.33,5.33,5.31,5.32,282380.0,5.33,5.33,5.31,5.32,282380.0
2016-01-27 10:20:00,5.32,5.34,5.31,5.33,611390.0,5.32,5.34,5.31,5.33,611390.0
2016-01-27 10:25:00,5.33,5.33,5.3,5.31,132930.0,5.33,5.33,5.3,5.31,132930.0
2016-01-27 10:30:00,5.32,5.32,5.3,5.31,201935.0,5.32,5.32,5.3,5.31,201935.0
2016-01-27 10:35:00,5.32,5.35,5.32,5.34,143905.0,5.32,5.35,5.32,5.34,143905.0
2016-01-27 10:40:00,5.34,5.34,5.32,5.33,213240.0,5.34,5.34,5.32,5.33,213240.0
2016-01-27 10:45:00,5.33,5.34,5.32,5.32,693935.0,5.33,5.34,5.32,5.32,693935.0
2016-01-27 10:50:00,5.33,5.33,5.31,5.32,167355.0,5.33,5.33,5.31,5.32,167355.0
2016-01-27 10:55:00,5.33,5.33,5.28,5.29,517430.0,5.33,5.33,5.28,5.29,517430.0
2016-01-27 11:00:00,5.29,5.29,5.28,5.28,105275.0,5.29,5.29,5.28,5.28,105275.0
2016-01-27 11:05:00,5.28,5.29,5.27,5.27,190115.0,5.28,5.29,5.27,5.27,190115.0
2016-01-27 11:10:00,5.27,5.28,5.26,5.27,173185.0,5.27,5.28,5.26,5.27,173185.0
2016-01-27 11:15:00,5.27,5.27,5.26,5.26,126700.0,5.27,5.27,5.26,5.26,126700.0
2016-01-27 11:20:00,5.26,5.3,5.26,5.3,229065.0,5.26,5.3,5.26,5.3,229065.0
2016-01-27 11:25:00,5.3,5.3,5.29,5.3,87340.0,5.3,5.3,5.29,5.3,87340.0
2016-01-27 11:30:00,5.3,5.33,5.3,5.33,58675.0,5.3,5.33,5.3,5.33,58675.0
2016-01-27 11:35:00,5.33,5.34,5.33,5.33,185195.0,5.33,5.34,5.33,5.33,185195.0
2016-01-27 11:40:00,5.33,5.33,5.32,5.33,193965.0,5.33,5.33,5.32,5.33,193965.0
2016-01-27 11:45:00,5.33,5.34,5.31,5.31,273475.0,5.33,5.34,5.31,5.31,273475.0
2016-01-27 11:50:00,5.32,5.32,5.3,5.31,102105.0,5.32,5.32,5.3,5.31,102105.0
2016-01-27 11:55:00,5.31,5.32,5.3,5.31,123070.0,5.31,5.32,5.3,5.31,123070.0
2016-01-27 12:00:00,5.31,5.33,5.3,5.32,199860.0,5.31,5.33,5.3,5.32,199860.0
2016-01-27 12:05:00,5.31,5.33,5.31,5.31,123770.0,5.31,5.33,5.31,5.31,123770.0
2016-01-27 12:10:00,5.31,5.33,5.3,5.33,104015.0,5.31,5.33,5.3,5.33,104015.0
2016-01-27 12:15:00,5.33,5.33,5.32,5.32,164265.0,5.33,5.33,5.32,5.32,164265.0
2016-01-27 12:20:00,5.32,5.32,5.3,5.3,98590.0,5.32,5.32,5.3,5.3,98590.0
2016-01-27 12:25:00,5.3,5.32,5.3,5.3,129740.0,5.3,5.32,5.3,5.3,129740.0
2016-01-27 12:30:00,5.3,5.31,5.29,5.29,82650.0,5.3,5.31,5.29,5.29,82650.0
2016-01-27 12:35:00,5.29,5.3,5.28,5.29,117705.0,5.29,5.3,5.28,5.29,117705.0
2016-01-27 12:40:00,5.29,5.29,5.28,5.29,117335.0,5.29,5.29,5.28,5.29,117335.0
2016-01-27 12:45:00,5.29,5.3,5.28,5.3,70345.0,5.29,5.3,5.28,5.3,70345.0
2016-01-27 12:50:00,5.3,5.3,5.29,5.3,91055.0,5.3,5.3,5.29,5.3,91055.0
2016-01-27 12:55:00,5.3,5.3,5.28,5.28,104000.0,5.3,5.3,5.28,5.28,104000.0
2016-01-27 13:00:00,5.28,5.29,5.27,5.28,108080.0,5.28,5.29,5.27,5.28,108080.0
2016-01-27 13:05:00,5.28,5.28,5.27,5.28,285630.0,5.28,5.28,5.27,5.28,285630.0
2016-01-27 13:10:00,5.28,5.29,5.27,5.27,86390.0,5.28,5.29,5.27,5.27,86390.0
2016-01-27 13:15:00,5.27,5.28,5.26,5.26,116555.0,5.27,5.28,5.26,5.26,116555.0
2016-01-27 13:20:00,5.26,5.26,5.24,5.24,160945.0,5.26,5.26,5.24,5.24,160945.0
2016-01-27 13:25:00,5.25,5.25,5.23,5.23,117585.0,5.25,5.25,5.23,5.23,117585.0
2016-01-27 13:30:00,5.23,5.25,5.23,5.24,188455.0,5.23,5.25,5.23,5.24,188455.0
2016-01-27 13:35:00,5.24,5.25,5.23,5.24,163250.0,5.24,5.25,5.23,5.24,163250.0
2016-01-27 13:40:00,5.24,5.25,5.23,5.23,127525.0,5.24,5.25,5.23,5.23,127525.0
2016-01-27 13:45:00,5.23,5.24,5.23,5.24,98125.0,5.23,5.24,5.23,5.24,98125.0
2016-01-27 13:50:00,5.24,5.25,5.24,5.25,85065.0,5.24,5.25,5.24,5.25,85065.0
2016-01-27 13:55:00,5.25,5.28,5.25,5.27,175495.0,5.25,5.28,5.25,5.27,175495.0
2016-01-27 14:00:00,5.27,5.28,5.25,5.25,262930.0,5.27,5.28,5.25,5.25,262930.0
2016-01-27 14:05:00,5.25,5.25,5.22,5.22,149070.0,5.25,5.25,5.22,5.22,149070.0
2016-01-27 14:10:00,5.22,5.23,5.21,5.23,215310.0,5.22,5.23,5.21,5.23,215310.0
2016-01-27 14:15:00,5.22,5.23,5.21,5.23,183215.0,5.22,5.23,5.21,5.23,183215.0
2016-01-27 14:20:00,5.23,5.26,5.22,5.24,325570.0,5.23,5.26,5.22,5.24,325570.0
2016-01-27 14:25:00,5.24,5.26,5.23,5.26,173130.0,5.24,5.26,5.23,5.26,173130.0
2016-01-27 14:30:00,5.26,5.27,5.25,5.25,152155.0,5.26,5.27,5.25,5.25,152155.0
2016-01-27 14:35:00,5.25,5.25,5.22,5.23,116705.0,5.25,5.25,5.22,5.23,116705.0
2016-01-27 14:40:00,5.23,5.24,5.21,5.23,156425.0,5.23,5.24,5.21,5.23,156425.0
2016-01-27 14:45:00,5.23,5.24,5.21,5.22,185835.0,5.23,5.24,5.21,5.22,185835.0
2016-01-27 14:50:00,5.22,5.23,5.22,5.22,121130.0,5.22,5.23,5.22,5.22,121130.0
2016-01-27 14:55:00,5.22,5.23,5.2,5.22,179650.0,5.22,5.23,5.2,5.22,179650.0
2016-01-27 15:00:00,5.22,5.22,5.19,5.19,169710.0,5.22,5.22,5.19,5.19,169710.0
2016-01-27 15:05:00,5.19,5.19,5.18,5.19,145990.0,5.19,5.19,5.18,5.19,145990.0
2016-01-27 15:10:00,5.19,5.19,5.16,5.17,606270.0,5.19,5.19,5.16,5.17,606270.0
2016-01-27 15:15:00,5.17,5.18,5.15,5.15,439395.0,5.17,5.18,5.15,5.15,439395.0
2016-01-27 15:20:00,5.15,5.17,5.14,5.17,788840.0,5.15,5.17,5.14,5.17,788840.0
2016-01-27 15:25:00,5.17,5.18,5.15,5.17,773410.0,5.17,5.18,5.15,5.17,773410.0
2016-01-27 15:30:00,5.17,5.17,5.15,5.15,500550.0,5.17,5.17,5.15,5.15,500550.0
2016-01-27 15:35:00,5.15,5.17,5.14,5.15,501535.0,5.15,5.17,5.14,5.15,501535.0
2016-01-27 15:40:00,5.15,5.16,5.14,5.16,547895.0,5.15,5.16,5.14,5.16,547895.0
2016-01-27 15:45:00,5.16,5.17,5.15,5.16,780650.0,5.16,5.17,5.15,5.16,780650.0
2016-01-27 15:50:00,5.16,5.17,5.16,5.16,1072315.0,5.16,5.17,5.16,5.16,1072315.0
2016-01-27 15:55:00,5.16,5.17,5.15,5.16,1336650.0,5.16,5.17,5.15,5.16,1336650.0
2016-01-28 09:30:00,5.26,5.27,5.21,5.25,248040.0,5.26,5.27,5.21,5.25,248040.0
2016-01-28 09:35:00,5.24,5.24,5.21,5.21,61270.0,5.24,5.24,5.21,5.21,61270.0
2016-01-28 09:40:00,5.21,5.25,5.2,5.24,109650.0,5.21,5.25,5.2,5.24,109650.0
2016-01-28 09:45:00,5.24,5.24,5.22,5.23,162060.0,5.24,5.24,5.22,5.23,162060.0
2016-01-28 09:50:00,5.23,5.25,5.21,5.23,73325.0,5.23,5.25,5.21,5.23,73325.0
2016-01-28 09:55:00,5.23,5.25,5.21,5.25,92540.0,5.23,5.25,5.21,5.25,92540.0
2016-01-28 10:00:00,5.25,5.26,5.24,5.24,654920.0,5.25,5.26,5.24,5.24,654920.0
2016-01-28 10:05:00,5.24,5.25,5.22,5.22,342180.0,5.24,5.25,5.22,5.22,342180.0
2016-01-28 10:10:00,5.22,5.22,5.18,5.19,178215.0,5.22,5.22,5.18,5.19,178215.0
2016-01-28 10:15:00,5.19,5.19,5.16,5.17,117170.0,5.19,5.19,5.16,5.17,117170.0
2016-01-28 10:20:00,5.16,5.18,5.14,5.18,173600.0,5.16,5.18,5.14,5.18,173600.0
2016-01-28 10:25:00,5.18,5.19,5.14,5.14,126575.0,5.18,5.19,5.14,5.14,126575.0
2016-01-28 10:30:00,5.14,5.15,5.11,5.15,188960.0,5.14,5.15,5.11,5.15,188960.0
2016-01-28 10:35:00,5.15,5.16,5.14,5.16,157670.0,5.15,5.16,5.14,5.16,157670.0
2016-01-28 10:40:00,5.16,5.18,5.16,5.17,191620.0,5.16,5.18,5.16,5.17,191620.0
2016-01-28 10:45:00,5.17,5.17,5.13,5.15,172530.0,5.17,5.17,5.13,5.15,172530.0
2016-01-28 10:50:00,5.15,5.17,5.14,5.14,137220.0,5.15,5.17,5.14,5.14,137220.0
2016-01-28 10:55:00,5.14,5.16,5.13,5.15,141780.0,5.14,5.16,5.13,5.15,141780.0
2016-01-28 11:00:00,5.15,5.18,5.14,5.17,144795.0,5.15,5.18,5.14,5.17,144795.0
2016-01-28 11:05:00,5.17,5.2,5.17,5.2,228940.0,5.17,5.2,5.17,5.2,228940.0
2016-01-28 11:10:00,5.2,5.24,5.2,5.23,221175.0,5.2,5.24,5.2,5.23,221175.0
2016-01-28 11:15:00,5.23,5.24,5.21,5.22,236120.0,5.23,5.24,5.21,5.22,236120.0
2016-01-28 11:20:00,5.22,5.23,5.2,5.22,225045.0,5.22,5.23,5.2,5.22,225045.0
2016-01-28 11:25:00,5.22,5.22,5.2,5.2,232560.0,5.22,5.22,5.2,5.2,232560.0
2016-01-28 11:30:00,5.2,5.21,5.18,5.2,275535.0,5.2,5.21,5.18,5.2,275535.0
2016-01-28 11:35:00,5.2,5.21,5.19,5.2,183160.0,5.2,5.21,5.19,5.2,183160.0
2016-01-28 11:40:00,5.21,5.21,5.2,5.21,157075.0,5.21,5.21,5.2,5.21,157075.0
2016-01-28 11:45:00,5.21,5.23,5.2,5.23,188020.0,5.21,5.23,5.2,5.23,188020.0
2016-01-28 11:50:00,5.23,5.25,5.23,5.25,95670.0,5.23,5.25,5.23,5.25,95670.0
2016-01-28 11:55:00,5.25,5.25,5.23,5.23,74500.0,5.25,5.25,5.23,5.23,74500.0
2016-01-28 12:00:00,5.23,5.26,5.22,5.26,147360.0,5.23,5.26,5.22,5.26,147360.0
2016-01-28 12:05:00,5.26,5.26,5.24,5.24,103115.0,5.26,5.26,5.24,5.24,103115.0
2016-01-28 12:10:00,5.24,5.25,5.23,5.23,288510.0,5.24,5.25,5.23,5.23,288510.0
2016-01-28 12:15:00,5.23,5.24,5.22,5.23,57500.0,5.23,5.24,5.22,5.23,57500.0
2016-01-28 12:20:00,5.23,5.25,5.23,5.24,242895.0,5.23,5.25,5.23,5.24,242895.0
2016-01-28 12:25:00,5.24,5.25,5.23,5.25,237785.0,5.24,5.25,5.23,5.25,237785.0
2016-01-28 12:30:00,5.25,5.29,5.24,5.28,290265.0,5.25,5.29,5.24,5.28,290265.0
2016-01-28 12:35:00,5.28,5.28,5.27,5.27,173140.0,5.28,5.28,5.27,5.27,173140.0
2016-01-28 12:40:00,5.27,5.28,5.25,5.25,169540.0,5.27,5.28,5.25,5.25,169540.0
2016-01-28 12:45:00,5.25,5.26,5.23,5.24,136110.0,5.25,5.26,5.23,5.24,136110.0
2016-01-28 12:50:00,5.24,5.25,5.23,5.23,52185.0,5.24,5.25,5.23,5.23,52185.0
2016-01-28 12:55:00,5.24,5.24,5.22,5.24,49220.0,5.24,5.24,5.22,5.24,49220.0
2016-01-28 13:00:00,5.24,5.24,5.22,5.23,73580.0,5.24,5.24,5.22,5.23,73580.0
2016-01-28 13:05:00,5.23,5.24,5.23,5.24,64665.0,5.23,5.24,5.23,5.24,64665.0
2016-01-28 13:10:00,5.24,5.25,5.23,5.25,83620.0,5.24,5.25,5.23,5.25,83620.0
2016-01-28 13:15:00,5.25,5.25,5.21,5.22,139360.0,5.25,5.25,5.21,5.22,139360.0
2016-01-28 13:20:00,5.22,5.24,5.22,5.23,96650.0,5.22,5.24,5.22,5.23,96650.0
2016-01-28 13:25:00,5.23,5.25,5.23,5.25,105500.0,5.23,5.25,5.23,5.25,105500.0
2016-01-28 13:30:00,5.25,5.25,5.23,5.23,144560.0,5.25,5.25,5.23,5.23,144560.0
2016-01-28 13:35:00,5.23,5.24,5.22,5.23,184370.0,5.23,5.24,5.22,5.23,184370.0
2016-01-28 13:40:00,5.23,5.24,5.23,5.23,223840.0,5.23,5.24,5.23,5.23,223840.0
2016-01-28 13:45:00,5.23,5.24,5.21,5.22,117000.0,5.23,5.24,5.21,5.22,117000.0
2016-01-28 13:50:00,5.22,5.22,5.21,5.21,101000.0,5.22,5.22,5.21,5.21,101000.0
2016-01-28 13:55:00,5.21,5.23,5.21,5.21,251850.0,5.21,5.23,5.21,5.21,251850.0
2016-01-28 14:00:00,5.21,5.24,5.21,5.24,145415.0,5.21,5.24,5.21,5.24,145415.0
2016-01-28 14:05:00,5.24,5.25,5.23,5.24,200970.0,5.24,5.25,5.23,5.24,200970.0
2016-01-28 14:10:00,5.24,5.24,5.21,5.22,193985.0,5.24,5.24,5.21,5.22,193985.0
2016-01-28 14:15:00,5.22,5.23,5.21,5.22,157810.0,5.22,5.23,5.21,5.22,157810.0
2016-01-28 14:20:00,5.23,5.24,5.22,5.24,233545.0,5.23,5.24,5.22,5.24,233545.0
2016-01-28 14:25:00,5.23,5.25,5.23,5.25,102725.0,5.23,5.25,5.23,5.25,102725.0
2016-01-28 14:30:00,5.25,5.26,5.24,5.25,184755.0,5.25,5.26,5.24,5.25,184755.0
2016-01-28 14:35:00,5.25,5.25,5.24,5.24,196590.0,5.25,5.25,5.24,5.24,196590.0
2016-01-28 14:40:00,5.25,5.25,5.24,5.24,153075.0,5.25,5.25,5.24,5.24,153075.0
2016-01-28 14:45:00,5.24,5.24,5.22,5.23,130470.0,5.24,5.24,5.22,5.23,130470.0
2016-01-28 14:50:00,5.23,5.24,5.21,5.22,180465.0,5.23,5.24,5.21,5.22,180465.0
2016-01-28 14:55:00,5.22,5.22,5.2,5.21,216280.0,5.22,5.22,5.2,5.21,216280.0
2016-01-28 15:00:00,5.21,5.22,5.2,5.21,274390.0,5.21,5.22,5.2,5.21,274390.0
2016-01-28 15:05:00,5.21,5.24,5.21,5.24,354890.0,5.21,5.24,5.21,5.24,354890.0
2016-01-28 15:10:00,5.24,5.26,5.23,5.25,215940.0,5.24,5.26,5.23,5.25,215940.0
2016-01-28 15:15:00,5.25,5.26,5.24,5.24,220920.0,5.25,5.26,5.24,5.24,220920.0
2016-01-28 15:20:00,5.24,5.24,5.23,5.23,221585.0,5.24,5.24,5.23,5.23,221585.0
2016-01-28 15:25:00,5.23,5.25,5.23,5.24,234655.0,5.23,5.25,5.23,5.24,234655.0
2016-01-28 15:30:00,5.23,5.24,5.23,5.23,308855.0,5.23,5.24,5.23,5.23,308855.0
2016-01-28 15:35:00,5.24,5.26,5.24,5.25,408625.0,5.24,5.26,5.24,5.25,408625.0
2016-01-28 15:40:00,5.25,5.27,5.25,5.26,394165.0,5.25,5.27,5.25,5.26,394165.0
2016-01-28 15:45:00,5.26,5.29,5.26,5.27,838200.0,5.26,5.29,5.26,5.27,838200.0
2016-01-28 15:50:00,5.27,5.27,5.25,5.26,865125.0,5.27,5.27,5.25,5.26,865125.0
2016-01-28 15:55:00,5.26,5.29,5.26,5.27,1359610.0,5.26,5.29,5.26,5.27,1359610.0
2016-01-29 09:30:00,6.0,6.01,5.6,5.64,1525570.0,6.0,6.01,5.6,5.64,1525570.0
2016-01-29 09:35:00,5.63,5.78,5.63,5.71,1051560.0,5.63,5.78,5.63,5.71,1051560.0
2016-01-29 09:40:00,5.7,5.71,5.64,5.68,618970.0,5.7,5.71,5.64,5.68,618970.0
2016-01-29 09:45:00,5.68,5.71,5.57,5.58,578400.0,5.68,5.71,5.57,5.58,578400.0
2016-01-29 09:50:00,5.57,5.61,5.56,5.56,843190.0,5.57,5.61,5.56,5.56,843190.0
2016-01-29 09:55:00,5.56,5.58,5.5,5.54,542280.0,5.56,5.58,5.5,5.54,542280.0
2016-01-29 10:00:00,5.54,5.57,5.51,5.56,340960.0,5.54,5.57,5.51,5.56,340960.0
2016-01-29 10:05:00,5.56,5.63,5.54,5.63,382805.0,5.56,5.63,5.54,5.63,382805.0
2016-01-29 10:10:00,5.63,5.65,5.59,5.61,411815.0,5.63,5.65,5.59,5.61,411815.0
2016-01-29 10:15:00,5.61,5.62,5.6,5.6,423490.0,5.61,5.62,5.6,5.6,423490.0
2016-01-29 10:20:00,5.6,5.62,5.59,5.61,302485.0,5.6,5.62,5.59,5.61,302485.0
2016-01-29 10:25:00,5.61,5.61,5.58,5.59,394450.0,5.61,5.61,5.58,5.59,394450.0
2016-01-29 10:30:00,5.59,5.6,5.56,5.59,297185.0,5.59,5.6,5.56,5.59,297185.0
2016-01-29 10:35:00,5.59,5.62,5.58,5.59,1256000.0,5.59,5.62,5.58,5.59,1256000.0
2016-01-29 10:40:00,5.59,5.64,5.59,5.64,362000.0,5.59,5.64,5.59,5.64,362000.0
2016-01-29 10:45:00,5.64,5.68,5.64,5.66,470010.0,5.64,5.68,5.64,5.66,470010.0
2016-01-29 10:50:00,5.66,5.66,5.59,5.59,347280.0,5.66,5.66,5.59,5.59,347280.0
2016-01-29 10:55:00,5.59,5.62,5.59,5.61,221395.0,5.59,5.62,5.59,5.61,221395.0
2016-01-29 11:00:00,5.61,5.64,5.61,5.64,167505.0,5.61,5.64,5.61,5.64,167505.0
2016-01-29 11:05:00,5.65,5.65,5.61,5.62,191705.0,5.65,5.65,5.61,5.62,191705.0
2016-01-29 11:10:00,5.62,5.62,5.6,5.6,150210.0,5.62,5.62,5.6,5.6,150210.0
2016-01-29 11:15:00,5.6,5.61,5.6,5.6,218280.0,5.6,5.61,5.6,5.6,218280.0
2016-01-29 11:20:00,5.6,5.62,5.6,5.61,120325.0,5.6,5.62,5.6,5.61,120325.0
2016-01-29 11:25:00,5.61,5.62,5.58,5.6,217570.0,5.61,5.62,5.58,5.6,217570.0
2016-01-29 11:30:00,5.6,5.61,5.59,5.6,132605.0,5.6,5.61,5.59,5.6,132605.0
2016-01-29 11:35:00,5.6,5.61,5.58,5.58,149090.0,5.6,5.61,5.58,5.58,149090.0
2016-01-29 11:40:00,5.58,5.6,5.58,5.59,144660.0,5.58,5.6,5.58,5.59,144660.0
2016-01-29 11:45:00,5.59,5.6,5.58,5.59,150570.0,5.59,5.6,5.58,5.59,150570.0
2016-01-29 11:50:00,5.59,5.62,5.58,5.62,155115.0,5.59,5.62,5.58,5.62,155115.0
2016-01-29 11:55:00,5.62,5.62,5.58,5.6,226840.0,5.62,5.62,5.58,5.6,226840.0
2016-01-29 12:00:00,5.6,5.61,5.59,5.61,107805.0,5.6,5.61,5.59,5.61,107805.0
2016-01-29 12:05:00,5.61,5.64,5.61,5.63,204965.0,5.61,5.64,5.61,5.63,204965.0
2016-01-29 12:10:00,5.63,5.64,5.63,5.63,106230.0,5.63,5.64,5.63,5.63,106230.0
2016-01-29 12:15:00,5.63,5.66,5.63,5.65,152795.0,5.63,5.66,5.63,5.65,152795.0
2016-01-29 12:20:00,5.65,5.66,5.64,5.65,96860.0,5.65,5.66,5.64,5.65,96860.0
2016-01-29 12:25:00,5.65,5.67,5.65,5.66,193015.0,5.65,5.67,5.65,5.66,193015.0
2016-01-29 12:30:00,5.66,5.67,5.65,5.67,242595.0,5.66,5.67,5.65,5.67,242595.0
2016-01-29 12:35:00,5.67,5.69,5.67,5.68,108810.0,5.67,5.69,5.67,5.68,108810.0
2016-01-29 12:40:00,5.68,5.68,5.66,5.66,174805.0,5.68,5.68,5.66,5.66,174805.0
2016-01-29 12:45:00,5.66,5.66,5.63,5.63,134455.0,5.66,5.66,5.63,5.63,134455.0
2016-01-29 12:50:00,5.63,5.64,5.63,5.63,100165.0,5.63,5.64,5.63,5.63,100165.0
2016-01-29 12:55:00,5.63,5.64,5.61,5.62,232900.0,5.63,5.64,5.61,5.62,232900.0
2016-01-29 13:00:00,5.62,5.63,5.61,5.62,156780.0,5.62,5.63,5.61,5.62,156780.0
2016-01-29 13:05:00,5.62,5.64,5.61,5.62,143170.0,5.62,5.64,5.61,5.62,143170.0
2016-01-29 13:10:00,5.62,5.63,5.61,5.62,143610.0,5.62,5.63,5.61,5.62,143610.0
2016-01-29 13:15:00,5.62,5.63,5.62,5.63,90250.0,5.62,5.63,5.62,5.63,90250.0
2016-01-29 13:20:00,5.63,5.64,5.62,5.63,130640.0,5.63,5.64,5.62,5.63,130640.0
2016-01-29 13:25:00,5.63,5.63,5.6,5.61,158195.0,5.63,5.63,5.6,5.61,158195.0
2016-01-29 13:30:00,5.62,5.63,5.61,5.61,132705.0,5.62,5.63,5.61,5.61,132705.0
2016-01-29 13:35:00,5.61,5.64,5.61,5.64,184205.0,5.61,5.64,5.61,5.64,184205.0
2016-01-29 13:40:00,5.64,5.64,5.62,5.63,166935.0,5.64,5.64,5.62,5.63,166935.0
2016-01-29 13:45:00,5.63,5.63,5.61,5.62,101550.0,5.63,5.63,5.61,5.62,101550.0
2016-01-29 13:50:00,5.62,5.62,5.59,5.6,116385.0,5.62,5.62,5.59,5.6,116385.0
2016-01-29 13:55:00,5.6,5.62,5.6,5.61,115270.0,5.6,5.62,5.6,5.61,115270.0
2016-01-29 14:00:00,5.6,5.61,5.58,5.59,172235.0,5.6,5.61,5.58,5.59,172235.0
2016-01-29 14:05:00,5.59,5.6,5.58,5.58,149985.0,5.59,5.6,5.58,5.58,149985.0
2016-01-29 14:10:00,5.58,5.61,5.58,5.61,204565.0,5.58,5.61,5.58,5.61,204565.0
2016-01-29 14:15:00,5.61,5.62,5.6,5.61,146655.0,5.61,5.62,5.6,5.61,146655.0
2016-01-29 14:20:00,5.61,5.61,5.58,5.58,123560.0,5.61,5.61,5.58,5.58,123560.0
2016-01-29 14:25:00,5.59,5.59,5.56,5.56,163840.0,5.59,5.59,5.56,5.56,163840.0
2016-01-29 14:30:00,5.56,5.57,5.56,5.56,221125.0,5.56,5.57,5.56,5.56,221125.0
2016-01-29 14:35:00,5.57,5.58,5.56,5.56,203135.0,5.57,5.58,5.56,5.56,203135.0
2016-01-29 14:40:00,5.56,5.59,5.56,5.59,177955.0,5.56,5.59,5.56,5.59,177955.0
2016-01-29 14:45:00,5.59,5.62,5.59,5.62,198760.0,5.59,5.62,5.59,5.62,198760.0
2016-01-29 14:50:00,5.62,5.63,5.61,5.62,277525.0,5.62,5.63,5.61,5.62,277525.0
2016-01-29 14:55:00,5.63,5.64,5.6,5.6,351100.0,5.63,5.64,5.6,5.6,351100.0
2016-01-29 15:00:00,5.6,5.6,5.59,5.59,172805.0,5.6,5.6,5.59,5.59,172805.0
2016-01-29 15:05:00,5.59,5.6,5.58,5.6,265865.0,5.59,5.6,5.58,5.6,265865.0
2016-01-29 15:10:00,5.6,5.63,5.6,5.62,266580.0,5.6,5.63,5.6,5.62,266580.0
2016-01-29 15:15:00,5.63,5.63,5.61,5.61,295785.0,5.63,5.63,5.61,5.61,295785.0
2016-01-29 15:20:00,5.61,5.61,5.6,5.6,216055.0,5.61,5.61,5.6,5.6,216055.0
2016-01-29 15:25:00,5.6,5.63,5.6,5.62,250730.0,5.6,5.63,5.6,5.62,250730.0
2016-01-29 15:30:00,5.62,5.63,5.62,5.63,434645.0,5.62,5.63,5.62,5.63,434645.0
2016-01-29 15:35:00,5.63,5.64,5.62,5.62,367275.0,5.63,5.64,5.62,5.62,367275.0
2016-01-29 15:40:00,5.62,5.63,5.61,5.62,479300.0,5.62,5.63,5.61,5.62,479300.0
2016-01-29 15:45:00,5.62,5.63,5.62,5.62,406275.0,5.62,5.63,5.62,5.62,406275.0
2016-01-29 15:50:00,5.62,5.65,5.61,5.62,1619410.0,5.62,5.65,5.61,5.62,1619410.0
2016-01-29 15:55:00,5.62,5.63,5.6,5.63,2885885.0,5.62,5.63,5.6,5.63,2885885.0
2016-02-01 09:30:00,5.6,5.72,5.56,5.58,172985.0,5.6,5.72,5.56,5.58,172985.0
2016-02-01 09:35:00,5.58,5.61,5.56,5.59,135050.0,5.58,5.61,5.56,5.59,135050.0
2016-02-01 09:40:00,5.59,5.63,5.56,5.57,182980.0,5.59,5.63,5.56,5.57,182980.0
2016-02-01 09:45:00,5.57,5.57,5.51,5.51,169535.0,5.57,5.57,5.51,5.51,169535.0
2016-02-01 09:50:00,5.5,5.5,5.48,5.5,104260.0,5.5,5.5,5.48,5.5,104260.0
2016-02-01 09:55:00,5.5,5.57,5.5,5.57,105555.0,5.5,5.57,5.5,5.57,105555.0
2016-02-01 10:00:00,5.57,5.57,5.49,5.5,189610.0,5.57,5.57,5.49,5.5,189610.0
2016-02-01 10:05:00,5.49,5.55,5.49,5.55,165090.0,5.49,5.55,5.49,5.55,165090.0
2016-02-01 10:10:00,5.55,5.58,5.53,5.58,203935.0,5.55,5.58,5.53,5.58,203935.0
2016-02-01 10:15:00,5.57,5.58,5.55,5.56,158680.0,5.57,5.58,5.55,5.56,158680.0
2016-02-01 10:20:00,5.56,5.59,5.55,5.57,147780.0,5.56,5.59,5.55,5.57,147780.0
2016-02-01 10:25:00,5.57,5.58,5.56,5.58,196970.0,5.57,5.58,5.56,5.58,196970.0
2016-02-01 10:30:00,5.58,5.59,5.57,5.57,184320.0,5.58,5.59,5.57,5.57,184320.0
2016-02-01 10:35:00,5.57,5.59,5.57,5.57,269815.0,5.57,5.59,5.57,5.57,269815.0
2016-02-01 10:40:00,5.57,5.58,5.55,5.56,132200.0,5.57,5.58,5.55,5.56,132200.0
2016-02-01 10:45:00,5.56,5.57,5.56,5.57,61850.0,5.56,5.57,5.56,5.57,61850.0
2016-02-01 10:50:00,5.57,5.58,5.56,5.58,121710.0,5.57,5.58,5.56,5.58,121710.0
2016-02-01 10:55:00,5.58,5.61,5.58,5.59,99645.0,5.58,5.61,5.58,5.59,99645.0
2016-02-01 11:00:00,5.59,5.6,5.57,5.58,112315.0,5.59,5.6,5.57,5.58,112315.0
2016-02-01 11:05:00,5.58,5.61,5.58,5.6,180390.0,5.58,5.61,5.58,5.6,180390.0
2016-02-01 11:10:00,5.6,5.61,5.59,5.6,97990.0,5.6,5.61,5.59,5.6,97990.0
2016-02-01 11:15:00,5.6,5.6,5.58,5.59,147640.0,5.6,5.6,5.58,5.59,147640.0
2016-02-01 11:20:00,5.59,5.59,5.57,5.58,122755.0,5.59,5.59,5.57,5.58,122755.0
2016-02-01 11:25:00,5.58,5.6,5.58,5.59,78280.0,5.58,5.6,5.58,5.59,78280.0
2016-02-01 11:30:00,5.59,5.59,5.58,5.58,425045.0,5.59,5.59,5.58,5.58,425045.0
2016-02-01 11:35:00,5.58,5.59,5.55,5.56,307345.0,5.58,5.59,5.55,5.56,307345.0
2016-02-01 11:40:00,5.56,5.57,5.55,5.57,169460.0,5.56,5.57,5.55,5.57,169460.0
2016-02-01 11:45:00,5.57,5.58,5.56,5.57,89475.0,5.57,5.58,5.56,5.57,89475.0
2016-02-01 11:50:00,5.56,5.57,5.55,5.56,222480.0,5.56,5.57,5.55,5.56,222480.0
2016-02-01 11:55:00,5.56,5.57,5.55,5.56,113460.0,5.56,5.57,5.55,5.56,113460.0
2016-02-01 12:00:00,5.56,5.57,5.55,5.56,128040.0,5.56,5.57,5.55,5.56,128040.0
2016-02-01 12:05:00,5.56,5.56,5.53,5.55,137120.0,5.56,5.56,5.53,5.55,137120.0
2016-02-01 12:10:00,5.55,5.57,5.55,5.57,77235.0,5.55,5.57,5.55,5.57,77235.0
2016-02-01 12:15:00,5.56,5.59,5.56,5.58,69830.0,5.56,5.59,5.56,5.58,69830.0
2016-02-01 12:20:00,5.58,5.58,5.56,5.56,39610.0,5.58,5.58,5.56,5.56,39610.0
2016-02-01 12:25:00,5.56,5.57,5.55,5.55,85830.0,5.56,5.57,5.55,5.55,85830.0
2016-02-01 12:30:00,5.56,5.56,5.55,5.56,56495.0,5.56,5.56,5.55,5.56,56495.0
2016-02-01 12:35:00,5.55,5.58,5.55,5.58,55380.0,5.55,5.58,5.55,5.58,55380.0
2016-02-01 12:40:00,5.58,5.59,5.57,5.59,59535.0,5.58,5.59,5.57,5.59,59535.0
2016-02-01 12:45:00,5.59,5.6,5.58,5.58,214750.0,5.59,5.6,5.58,5.58,214750.0
2016-02-01 12:50:00,5.58,5.58,5.56,5.57,165975.0,5.58,5.58,5.56,5.57,165975.0
2016-02-01 12:55:00,5.57,5.58,5.57,5.58,167175.0,5.57,5.58,5.57,5.58,167175.0
2016-02-01 13:00:00,5.58,5.6,5.57,5.6,77235.0,5.58,5.6,5.57,5.6,77235.0
2016-02-01 13:05:00,5.6,5.6,5.58,5.59,71655.0,5.6,5.6,5.58,5.59,71655.0
2016-02-01 13:10:00,5.59,5.59,5.57,5.58,55200.0,5.59,5.59,5.57,5.58,55200.0
2016-02-01 13:15:00,5.59,5.59,5.58,5.59,32700.0,5.59,5.59,5.58,5.59,32700.0
2016-02-01 13:20:00,5.59,5.61,5.59,5.61,53905.0,5.59,5.61,5.59,5.61,53905.0
2016-02-01 13:25:00,5.61,5.62,5.61,5.61,45975.0,5.61,5.62,5.61,5.61,45975.0
2016-02-01 13:30:00,5.61,5.62,5.6,5.6,66500.0,5.61,5.62,5.6,5.6,66500.0
2016-02-01 13:35:00,5.6,5.61,5.6,5.6,30255.0,5.6,5.61,5.6,5.6,30255.0
2016-02-01 13:40:00,5.6,5.63,5.6,5.61,137060.0,5.6,5.63,5.6,5.61,137060.0
2016-02-01 13:45:00,5.61,5.63,5.61,5.63,47600.0,5.61,5.63,5.61,5.63,47600.0
2016-02-01 13:50:00,5.63,5.63,5.61,5.62,36905.0,5.63,5.63,5.61,5.62,36905.0
2016-02-01 13:55:00,5.62,5.63,5.62,5.63,36230.0,5.62,5.63,5.62,5.63,36230.0
2016-02-01 14:00:00,5.63,5.64,5.63,5.64,118070.0,5.63,5.64,5.63,5.64,118070.0
2016-02-01 14:05:00,5.64,5.64,5.63,5.63,593935.0,5.64,5.64,5.63,5.63,593935.0
2016-02-01 14:10:00,5.63,5.64,5.62,5.63,145725.0,5.63,5.64,5.62,5.63,145725.0
2016-02-01 14:15:00,5.63,5.65,5.63,5.64,121215.0,5.63,5.65,5.63,5.64,121215.0
2016-02-01 14:20:00,5.64,5.65,5.64,5.65,127980.0,5.64,5.65,5.64,5.65,127980.0
2016-02-01 14:25:00,5.65,5.68,5.65,5.68,123840.0,5.65,5.68,5.65,5.68,123840.0
2016-02-01 14:30:00,5.68,5.68,5.67,5.68,321235.0,5.68,5.68,5.67,5.68,321235.0
2016-02-01 14:35:00,5.68,5.7,5.67,5.69,528655.0,5.68,5.7,5.67,5.69,528655.0
2016-02-01 14:40:00,5.69,5.71,5.69,5.71,122905.0,5.69,5.71,5.69,5.71,122905.0
2016-02-01 14:45:00,5.71,5.72,5.7,5.72,221885.0,5.71,5.72,5.7,5.72,221885.0
2016-02-01 14:50:00,5.72,5.72,5.68,5.68,180770.0,5.72,5.72,5.68,5.68,180770.0
2016-02-01 14:55:00,5.68,5.69,5.68,5.69,94875.0,5.68,5.69,5.68,5.69,94875.0
2016-02-01 15:00:00,5.69,5.69,5.67,5.67,183100.0,5.69,5.69,5.67,5.67,183100.0
2016-02-01 15:05:00,5.67,5.68,5.66,5.67,110315.0,5.67,5.68,5.66,5.67,110315.0
2016-02-01 15:10:00,5.67,5.69,5.66,5.68,109505.0,5.67,5.69,5.66,5.68,109505.0
2016-02-01 15:15:00,5.68,5.68,5.67,5.68,579620.0,5.68,5.68,5.67,5.68,579620.0
2016-02-01 15:20:00,5.68,5.69,5.67,5.69,553785.0,5.68,5.69,5.67,5.69,553785.0
2016-02-01 15:25:00,5.69,5.69,5.67,5.68,394685.0,5.69,5.69,5.67,5.68,394685.0
2016-02-01 15:30:00,5.68,5.69,5.68,5.68,261720.0,5.68,5.69,5.68,5.68,261720.0
2016-02-01 15:35:00,5.68,5.69,5.68,5.69,321515.0,5.68,5.69,5.68,5.69,321515.0
2016-02-01 15:40:00,5.69,5.7,5.69,5.7,208930.0,5.69,5.7,5.69,5.7,208930.0
2016-02-01 15:45:00,5.7,5.7,5.69,5.69,237510.0,5.7,5.7,5.69,5.69,237510.0
2016-02-01 15:50:00,5.69,5.69,5.68,5.69,443860.0,5.69,5.69,5.68,5.69,443860.0
2016-02-01 15:55:00,5.69,5.69,5.68,5.68,633980.0,5.69,5.69,5.68,5.68,633980.0
2016-02-02 09:30:00,5.64,5.72,5.64,5.65,81200.0,5.64,5.72,5.64,5.65,81200.0
2016-02-02 09:35:00,5.64,5.65,5.6,5.6,60535.0,5.64,5.65,5.6,5.6,60535.0
2016-02-02 09:40:00,5.6,5.62,5.6,5.6,72290.0,5.6,5.62,5.6,5.6,72290.0
2016-02-02 09:45:00,5.59,5.64,5.59,5.6,160905.0,5.59,5.64,5.59,5.6,160905.0
2016-02-02 09:50:00,5.61,5.61,5.6,5.61,108520.0,5.61,5.61,5.6,5.61,108520.0
2016-02-02 09:55:00,5.6,5.6,5.56,5.57,98345.0,5.6,5.6,5.56,5.57,98345.0
2016-02-02 10:00:00,5.56,5.57,5.55,5.57,82200.0,5.56,5.57,5.55,5.57,82200.0
2016-02-02 10:05:00,5.56,5.59,5.56,5.57,116510.0,5.56,5.59,5.56,5.57,116510.0
2016-02-02 10:10:00,5.57,5.57,5.53,5.53,81045.0,5.57,5.57,5.53,5.53,81045.0
2016-02-02 10:15:00,5.53,5.54,5.52,5.53,177735.0,5.53,5.54,5.52,5.53,177735.0
2016-02-02 10:20:00,5.52,5.52,5.49,5.49,137160.0,5.52,5.52,5.49,5.49,137160.0
2016-02-02 10:25:00,5.5,5.53,5.5,5.52,184650.0,5.5,5.53,5.5,5.52,184650.0
2016-02-02 10:30:00,5.51,5.52,5.5,5.51,74750.0,5.51,5.52,5.5,5.51,74750.0
2016-02-02 10:35:00,5.51,5.52,5.5,5.52,98415.0,5.51,5.52,5.5,5.52,98415.0
2016-02-02 10:40:00,5.53,5.54,5.52,5.53,126995.0,5.53,5.54,5.52,5.53,126995.0
2016-02-02 10:45:00,5.53,5.53,5.51,5.52,64775.0,5.53,5.53,5.51,5.52,64775.0
2016-02-02 10:50:00,5.53,5.53,5.52,5.52,101470.0,5.53,5.53,5.52,5.52,101470.0
2016-02-02 10:55:00,5.53,5.53,5.51,5.51,108265.0,5.53,5.53,5.51,5.51,108265.0
2016-02-02 11:00:00,5.51,5.51,5.5,5.51,76500.0,5.51,5.51,5.5,5.51,76500.0
2016-02-02 11:05:00,5.5,5.51,5.5,5.5,73165.0,5.5,5.51,5.5,5.5,73165.0
2016-02-02 11:10:00,5.5,5.5,5.49,5.5,132935.0,5.5,5.5,5.49,5.5,132935.0
2016-02-02 11:15:00,5.5,5.5,5.49,5.5,96340.0,5.5,5.5,5.49,5.5,96340.0
2016-02-02 11:20:00,5.5,5.51,5.5,5.5,82675.0,5.5,5.51,5.5,5.5,82675.0
2016-02-02 11:25:00,5.51,5.51,5.49,5.5,98185.0,5.51,5.51,5.49,5.5,98185.0
2016-02-02 11:30:00,5.49,5.5,5.48,5.48,152070.0,5.49,5.5,5.48,5.48,152070.0
2016-02-02 11:35:00,5.48,5.49,5.48,5.49,73160.0,5.48,5.49,5.48,5.49,73160.0
2016-02-02 11:40:00,5.49,5.49,5.47,5.47,119510.0,5.49,5.49,5.47,5.47,119510.0
2016-02-02 11:45:00,5.47,5.48,5.46,5.47,79090.0,5.47,5.48,5.46,5.47,79090.0
2016-02-02 11:50:00,5.47,5.47,5.46,5.46,63985.0,5.47,5.47,5.46,5.46,63985.0
2016-02-02 11:55:00,5.46,5.46,5.43,5.43,141595.0,5.46,5.46,5.43,5.43,141595.0
2016-02-02 12:00:00,5.44,5.46,5.44,5.44,128915.0,5.44,5.46,5.44,5.44,128915.0
2016-02-02 12:05:00,5.44,5.45,5.44,5.45,72195.0,5.44,5.45,5.44,5.45,72195.0
2016-02-02 12:10:00,5.45,5.45,5.43,5.43,67950.0,5.45,5.45,5.43,5.43,67950.0
2016-02-02 12:15:00,5.43,5.44,5.42,5.42,201880.0,5.43,5.44,5.42,5.42,201880.0
2016-02-02 12:20:00,5.42,5.44,5.42,5.44,60750.0,5.42,5.44,5.42,5.44,60750.0
2016-02-02 12:25:00,5.44,5.44,5.42,5.42,59205.0,5.44,5.44,5.42,5.42,59205.0
2016-02-02 12:30:00,5.43,5.43,5.42,5.42,65810.0,5.43,5.43,5.42,5.42,65810.0
2016-02-02 12:35:00,5.42,5.45,5.42,5.45,38500.0,5.42,5.45,5.42,5.45,38500.0
2016-02-02 12:40:00,5.45,5.46,5.45,5.46,62650.0,5.45,5.46,5.45,5.46,62650.0
2016-02-02 12:45:00,5.46,5.47,5.46,5.47,34640.0,5.46,5.47,5.46,5.47,34640.0
2016-02-02 12:50:00,5.47,5.47,5.46,5.46,99155.0,5.47,5.47,5.46,5.46,99155.0
2016-02-02 12:55:00,5.46,5.46,5.45,5.45,50325.0,5.46,5.46,5.45,5.45,50325.0
2016-02-02 13:00:00,5.45,5.45,5.43,5.43,125560.0,5.45,5.45,5.43,5.43,125560.0
2016-02-02 13:05:00,5.43,5.44,5.42,5.43,68580.0,5.43,5.44,5.42,5.43,68580.0
2016-02-02 13:10:00,5.43,5.45,5.42,5.44,89525.0,5.43,5.45,5.42,5.44,89525.0
2016-02-02 13:15:00,5.44,5.44,5.42,5.43,48995.0,5.44,5.44,5.42,5.43,48995.0
2016-02-02 13:20:00,5.43,5.43,5.4,5.41,178045.0,5.43,5.43,5.4,5.41,178045.0
2016-02-02 13:25:00,5.42,5.44,5.41,5.44,54500.0,5.42,5.44,5.41,5.44,54500.0
2016-02-02 13:30:00,5.44,5.45,5.43,5.45,83750.0,5.44,5.45,5.43,5.45,83750.0
2016-02-02 13:35:00,5.45,5.45,5.42,5.42,70910.0,5.45,5.45,5.42,5.42,70910.0
2016-02-02 13:40:00,5.42,5.42,5.41,5.42,112160.0,5.42,5.42,5.41,5.42,112160.0
2016-02-02 13:45:00,5.42,5.43,5.42,5.43,290125.0,5.42,5.43,5.42,5.43,290125.0
2016-02-02 13:50:00,5.43,5.43,5.41,5.41,44505.0,5.43,5.43,5.41,5.41,44505.0
2016-02-02 13:55:00,5.41,5.42,5.4,5.41,27850.0,5.41,5.42,5.4,5.41,27850.0
2016-02-02 14:00:00,5.41,5.42,5.41,5.41,49250.0,5.41,5.42,5.41,5.41,49250.0
2016-02-02 14:05:00,5.41,5.42,5.41,5.42,38500.0,5.41,5.42,5.41,5.42,38500.0
2016-02-02 14:10:00,5.41,5.42,5.41,5.42,73530.0,5.41,5.42,5.41,5.42,73530.0
2016-02-02 14:15:00,5.42,5.43,5.41,5.42,311905.0,5.42,5.43,5.41,5.42,311905.0
2016-02-02 14:20:00,5.42,5.42,5.41,5.41,49205.0,5.42,5.42,5.41,5.41,49205.0
2016-02-02 14:25:00,5.41,5.42,5.41,5.41,63960.0,5.41,5.42,5.41,5.41,63960.0
2016-02-02 14:30:00,5.41,5.41,5.4,5.41,85680.0,5.41,5.41,5.4,5.41,85680.0
2016-02-02 14:35:00,5.41,5.42,5.41,5.41,60080.0,5.41,5.42,5.41,5.41,60080.0
2016-02-02 14:40:00,5.41,5.42,5.41,5.42,86615.0,5.41,5.42,5.41,5.42,86615.0
2016-02-02 14:45:00,5.42,5.43,5.41,5.43,107580.0,5.42,5.43,5.41,5.43,107580.0
2016-02-02 14:50:00,5.43,5.44,5.43,5.44,108910.0,5.43,5.44,5.43,5.44,108910.0
2016-02-02 14:55:00,5.44,5.44,5.42,5.42,136655.0,5.44,5.44,5.42,5.42,136655.0
2016-02-02 15:00:00,5.42,5.42,5.41,5.42,82560.0,5.42,5.42,5.41,5.42,82560.0
2016-02-02 15:05:00,5.41,5.42,5.41,5.42,131210.0,5.41,5.42,5.41,5.42,131210.0
2016-02-02 15:10:00,5.42,5.42,5.4,5.41,145450.0,5.42,5.42,5.4,5.41,145450.0
2016-02-02 15:15:00,5.41,5.42,5.41,5.41,92605.0,5.41,5.42,5.41,5.41,92605.0
2016-02-02 15:20:00,5.41,5.41,5.41,5.41,99805.0,5.41,5.41,5.41,5.41,99805.0
2016-02-02 15:25:00,5.41,5.42,5.41,5.41,130930.0,5.41,5.42,5.41,5.41,130930.0
2016-02-02 15:30:00,5.41,5.43,5.41,5.43,135590.0,5.41,5.43,5.41,5.43,135590.0
2016-02-02 15:35:00,5.43,5.43,5.42,5.42,175665.0,5.43,5.43,5.42,5.42,175665.0
2016-02-02 15:40:00,5.42,5.43,5.42,5.43,172615.0,5.42,5.43,5.42,5.43,172615.0
2016-02-02 15:45:00,5.43,5.43,5.41,5.42,313155.0,5.43,5.43,5.41,5.42,313155.0
2016-02-02 15:50:00,5.41,5.41,5.4,5.4,374320.0,5.41,5.41,5.4,5.4,374320.0
2016-02-02 15:55:00,5.4,5.42,5.4,5.41,587260.0,5.4,5.42,5.4,5.41,587260.0
2016-02-03 09:30:00,5.43,5.45,5.42,5.43,203240.0,5.43,5.45,5.42,5.43,203240.0
2016-02-03 09:35:00,5.44,5.44,5.4,5.41,77720.0,5.44,5.44,5.4,5.41,77720.0
2016-02-03 09:40:00,5.41,5.41,5.38,5.38,75820.0,5.41,5.41,5.38,5.38,75820.0
2016-02-03 09:45:00,5.38,5.39,5.36,5.37,115310.0,5.38,5.39,5.36,5.37,115310.0
2016-02-03 09:50:00,5.37,5.39,5.35,5.38,184730.0,5.37,5.39,5.35,5.38,184730.0
2016-02-03 09:55:00,5.37,5.39,5.37,5.37,141640.0,5.37,5.39,5.37,5.37,141640.0
2016-02-03 10:00:00,5.37,5.37,5.32,5.33,77525.0,5.37,5.37,5.32,5.33,77525.0
2016-02-03 10:05:00,5.33,5.34,5.29,5.29,147735.0,5.33,5.34,5.29,5.29,147735.0
2016-02-03 10:10:00,5.29,5.29,5.25,5.26,195440.0,5.29,5.29,5.25,5.26,195440.0
2016-02-03 10:15:00,5.26,5.3,5.25,5.29,183645.0,5.26,5.3,5.25,5.29,183645.0
2016-02-03 10:20:00,5.29,5.31,5.29,5.3,121295.0,5.29,5.31,5.29,5.3,121295.0
2016-02-03 10:25:00,5.3,5.3,5.26,5.26,72050.0,5.3,5.3,5.26,5.26,72050.0
2016-02-03 10:30:00,5.26,5.26,5.23,5.23,103655.0,5.26,5.26,5.23,5.23,103655.0
2016-02-03 10:35:00,5.24,5.25,5.22,5.24,105440.0,5.24,5.25,5.22,5.24,105440.0
2016-02-03 10:40:00,5.24,5.26,5.24,5.26,135720.0,5.24,5.26,5.24,5.26,135720.0
2016-02-03 10:45:00,5.26,5.28,5.25,5.27,184310.0,5.26,5.28,5.25,5.27,184310.0
2016-02-03 10:50:00,5.27,5.29,5.26,5.29,88470.0,5.27,5.29,5.26,5.29,88470.0
2016-02-03 10:55:00,5.28,5.32,5.28,5.31,72250.0,5.28,5.32,5.28,5.31,72250.0
2016-02-03 11:00:00,5.32,5.32,5.28,5.28,76320.0,5.32,5.32,5.28,5.28,76320.0
2016-02-03 11:05:00,5.28,5.28,5.24,5.26,123630.0,5.28,5.28,5.24,5.26,123630.0
2016-02-03 11:10:00,5.26,5.28,5.24,5.28,101020.0,5.26,5.28,5.24,5.28,101020.0
2016-02-03 11:15:00,5.28,5.3,5.27,5.3,142555.0,5.28,5.3,5.27,5.3,142555.0
2016-02-03 11:20:00,5.3,5.33,5.3,5.32,70765.0,5.3,5.33,5.3,5.32,70765.0
2016-02-03 11:25:00,5.32,5.32,5.3,5.31,173750.0,5.32,5.32,5.3,5.31,173750.0
2016-02-03 11:30:00,5.31,5.32,5.3,5.3,89035.0,5.31,5.32,5.3,5.3,89035.0
2016-02-03 11:35:00,5.3,5.34,5.3,5.34,84540.0,5.3,5.34,5.3,5.34,84540.0
2016-02-03 11:40:00,5.34,5.34,5.33,5.33,74290.0,5.34,5.34,5.33,5.33,74290.0
2016-02-03 11:45:00,5.33,5.34,5.33,5.33,88285.0,5.33,5.34,5.33,5.33,88285.0
2016-02-03 11:50:00,5.33,5.34,5.31,5.32,83510.0,5.33,5.34,5.31,5.32,83510.0
2016-02-03 11:55:00,5.32,5.32,5.3,5.32,116160.0,5.32,5.32,5.3,5.32,116160.0
2016-02-03 12:00:00,5.32,5.34,5.32,5.34,140425.0,5.32,5.34,5.32,5.34,140425.0
2016-02-03 12:05:00,5.35,5.35,5.32,5.33,98735.0,5.35,5.35,5.32,5.33,98735.0
2016-02-03 12:10:00,5.33,5.33,5.31,5.32,38750.0,5.33,5.33,5.31,5.32,38750.0
2016-02-03 12:15:00,5.32,5.33,5.31,5.32,50750.0,5.32,5.33,5.31,5.32,50750.0
2016-02-03 12:20:00,5.32,5.34,5.32,5.33,92145.0,5.32,5.34,5.32,5.33,92145.0
2016-02-03 12:25:00,5.33,5.34,5.32,5.33,80515.0,5.33,5.34,5.32,5.33,80515.0
2016-02-03 12:30:00,5.33,5.33,5.3,5.3,69595.0,5.33,5.33,5.3,5.3,69595.0
2016-02-03 12:35:00,5.3,5.31,5.29,5.29,72440.0,5.3,5.31,5.29,5.29,72440.0
2016-02-03 12:40:00,5.29,5.3,5.28,5.28,59480.0,5.29,5.3,5.28,5.28,59480.0
2016-02-03 12:45:00,5.28,5.3,5.28,5.3,71285.0,5.28,5.3,5.28,5.3,71285.0
2016-02-03 12:50:00,5.3,5.31,5.29,5.3,45500.0,5.3,5.31,5.29,5.3,45500.0
2016-02-03 12:55:00,5.3,5.31,5.3,5.31,63575.0,5.3,5.31,5.3,5.31,63575.0
2016-02-03 13:00:00,5.31,5.31,5.3,5.3,171570.0,5.31,5.31,5.3,5.3,171570.0
2016-02-03 13:05:00,5.3,5.31,5.29,5.29,74000.0,5.3,5.31,5.29,5.29,74000.0
2016-02-03 13:10:00,5.29,5.3,5.28,5.29,48500.0,5.29,5.3,5.28,5.29,48500.0
2016-02-03 13:15:00,5.29,5.3,5.28,5.28,100740.0,5.29,5.3,5.28,5.28,100740.0
2016-02-03 13:20:00,5.28,5.29,5.27,5.28,73075.0,5.28,5.29,5.27,5.28,73075.0
2016-02-03 13:25:00,5.28,5.28,5.25,5.25,128660.0,5.28,5.28,5.25,5.25,128660.0
2016-02-03 13:30:00,5.25,5.25,5.24,5.25,189265.0,5.25,5.25,5.24,5.25,189265.0
2016-02-03 13:35:00,5.25,5.25,5.23,5.24,98425.0,5.25,5.25,5.23,5.24,98425.0
2016-02-03 13:40:00,5.23,5.24,5.23,5.23,115835.0,5.23,5.24,5.23,5.23,115835.0
2016-02-03 13:45:00,5.24,5.24,5.23,5.23,89795.0,5.24,5.24,5.23,5.23,89795.0
2016-02-03 13:50:00,5.24,5.24,5.23,5.23,84650.0,5.24,5.24,5.23,5.23,84650.0
2016-02-03 13:55:00,5.23,5.23,5.21,5.21,129775.0,5.23,5.23,5.21,5.21,129775.0
2016-02-03 14:00:00,5.21,5.23,5.21,5.22,58535.0,5.21,5.23,5.21,5.22,58535.0
2016-02-03 14:05:00,5.22,5.23,5.22,5.22,110310.0,5.22,5.23,5.22,5.22,110310.0
2016-02-03 14:10:00,5.22,5.23,5.22,5.23,148195.0,5.22,5.23,5.22,5.23,148195.0
2016-02-03 14:15:00,5.23,5.23,5.21,5.22,152650.0,5.23,5.23,5.21,5.22,152650.0
2016-02-03 14:20:00,5.22,5.25,5.22,5.25,150545.0,5.22,5.25,5.22,5.25,150545.0
2016-02-03 14:25:00,5.26,5.27,5.25,5.26,334610.0,5.26,5.27,5.25,5.26,334610.0
2016-02-03 14:30:00,5.26,5.27,5.26,5.26,149235.0,5.26,5.27,5.26,5.26,149235.0
2016-02-03 14:35:00,5.26,5.27,5.25,5.26,102425.0,5.26,5.27,5.25,5.26,102425.0
2016-02-03 14:40:00,5.25,5.27,5.25,5.27,194920.0,5.25,5.27,5.25,5.27,194920.0
2016-02-03 14:45:00,5.28,5.29,5.28,5.28,168580.0,5.28,5.29,5.28,5.28,168580.0
2016-02-03 14:50:00,5.28,5.28,5.26,5.28,142655.0,5.28,5.28,5.26,5.28,142655.0
2016-02-03 14:55:00,5.27,5.3,5.27,5.3,278290.0,5.27,5.3,5.27,5.3,278290.0
2016-02-03 15:00:00,5.3,5.3,5.28,5.28,405165.0,5.3,5.3,5.28,5.28,405165.0
2016-02-03 15:05:00,5.28,5.29,5.28,5.29,493060.0,5.28,5.29,5.28,5.29,493060.0
2016-02-03 15:10:00,5.29,5.3,5.28,5.29,439230.0,5.29,5.3,5.28,5.29,439230.0
2016-02-03 15:15:00,5.29,5.29,5.28,5.29,151900.0,5.29,5.29,5.28,5.29,151900.0
2016-02-03 15:20:00,5.29,5.29,5.28,5.28,352255.0,5.29,5.29,5.28,5.28,352255.0
2016-02-03 15:25:00,5.28,5.29,5.25,5.25,237995.0,5.28,5.29,5.25,5.25,237995.0
2016-02-03 15:30:00,5.25,5.28,5.25,5.28,297270.0,5.25,5.28,5.25,5.28,297270.0
2016-02-03 15:35:00,5.28,5.28,5.26,5.27,200075.0,5.28,5.28,5.26,5.27,200075.0
2016-02-03 15:40:00,5.27,5.28,5.26,5.27,418575.0,5.27,5.28,5.26,5.27,418575.0
2016-02-03 15:45:00,5.27,5.28,5.27,5.27,412540.0,5.27,5.28,5.27,5.27,412540.0
2016-02-03 15:50:00,5.27,5.28,5.27,5.28,358495.0,5.27,5.28,5.27,5.28,358495.0
2016-02-03 15:55:00,5.28,5.28,5.27,5.28,446280.0,5.28,5.28,5.27,5.28,446280.0
2016-02-04 09:30:00,5.28,5.28,5.21,5.25,125375.0,5.28,5.28,5.21,5.25,125375.0
2016-02-04 09:35:00,5.25,5.28,5.22,5.27,87380.0,5.25,5.28,5.22,5.27,87380.0
2016-02-04 09:40:00,5.27,5.29,5.22,5.23,85905.0,5.27,5.29,5.22,5.23,85905.0
2016-02-04 09:45:00,5.23,5.24,5.2,5.2,121935.0,5.23,5.24,5.2,5.2,121935.0
2016-02-04 09:50:00,5.2,5.21,5.19,5.21,193005.0,5.2,5.21,5.19,5.21,193005.0
2016-02-04 09:55:00,5.2,5.21,5.18,5.21,193750.0,5.2,5.21,5.18,5.21,193750.0
2016-02-04 10:00:00,5.22,5.22,5.19,5.21,225220.0,5.22,5.22,5.19,5.21,225220.0
2016-02-04 10:05:00,5.21,5.24,5.21,5.23,157720.0,5.21,5.24,5.21,5.23,157720.0
2016-02-04 10:10:00,5.23,5.28,5.22,5.28,111560.0,5.23,5.28,5.22,5.28,111560.0
2016-02-04 10:15:00,5.28,5.28,5.27,5.28,99140.0,5.28,5.28,5.27,5.28,99140.0
2016-02-04 10:20:00,5.28,5.3,5.26,5.29,117650.0,5.28,5.3,5.26,5.29,117650.0
2016-02-04 10:25:00,5.29,5.3,5.28,5.29,192295.0,5.29,5.3,5.28,5.29,192295.0
2016-02-04 10:30:00,5.29,5.3,5.27,5.3,147785.0,5.29,5.3,5.27,5.3,147785.0
2016-02-04 10:35:00,5.3,5.3,5.29,5.29,134560.0,5.3,5.3,5.29,5.29,134560.0
2016-02-04 10:40:00,5.3,5.3,5.28,5.28,90275.0,5.3,5.3,5.28,5.28,90275.0
2016-02-04 10:45:00,5.28,5.29,5.27,5.29,81015.0,5.28,5.29,5.27,5.29,81015.0
2016-02-04 10:50:00,5.29,5.29,5.27,5.29,140460.0,5.29,5.29,5.27,5.29,140460.0
2016-02-04 10:55:00,5.29,5.29,5.27,5.29,90085.0,5.29,5.29,5.27,5.29,90085.0
2016-02-04 11:00:00,5.29,5.29,5.27,5.27,58250.0,5.29,5.29,5.27,5.27,58250.0
2016-02-04 11:05:00,5.27,5.28,5.26,5.26,53000.0,5.27,5.28,5.26,5.26,53000.0
2016-02-04 11:10:00,5.26,5.26,5.23,5.23,84830.0,5.26,5.26,5.23,5.23,84830.0
2016-02-04 11:15:00,5.23,5.23,5.21,5.22,89340.0,5.23,5.23,5.21,5.22,89340.0
2016-02-04 11:20:00,5.22,5.23,5.21,5.22,91980.0,5.22,5.23,5.21,5.22,91980.0
2016-02-04 11:25:00,5.22,5.23,5.22,5.22,107195.0,5.22,5.23,5.22,5.22,107195.0
2016-02-04 11:30:00,5.22,5.22,5.21,5.22,73500.0,5.22,5.22,5.21,5.22,73500.0
2016-02-04 11:35:00,5.22,5.23,5.21,5.22,104415.0,5.22,5.23,5.21,5.22,104415.0
2016-02-04 11:40:00,5.22,5.23,5.21,5.21,290915.0,5.22,5.23,5.21,5.21,290915.0
2016-02-04 11:45:00,5.21,5.21,5.19,5.2,124515.0,5.21,5.21,5.19,5.2,124515.0
2016-02-04 11:50:00,5.2,5.22,5.2,5.21,100360.0,5.2,5.22,5.2,5.21,100360.0
2016-02-04 11:55:00,5.21,5.21,5.2,5.21,119970.0,5.21,5.21,5.2,5.21,119970.0
2016-02-04 12:00:00,5.21,5.22,5.2,5.21,132230.0,5.21,5.22,5.2,5.21,132230.0
2016-02-04 12:05:00,5.21,5.23,5.2,5.23,200220.0,5.21,5.23,5.2,5.23,200220.0
2016-02-04 12:10:00,5.23,5.25,5.22,5.24,73810.0,5.23,5.25,5.22,5.24,73810.0
2016-02-04 12:15:00,5.24,5.25,5.23,5.24,103250.0,5.24,5.25,5.23,5.24,103250.0
2016-02-04 12:20:00,5.24,5.24,5.23,5.23,147155.0,5.24,5.24,5.23,5.23,147155.0
2016-02-04 12:25:00,5.23,5.24,5.22,5.24,343870.0,5.23,5.24,5.22,5.24,343870.0
2016-02-04 12:30:00,5.24,5.24,5.23,5.24,67000.0,5.24,5.24,5.23,5.24,67000.0
2016-02-04 12:35:00,5.24,5.27,5.24,5.26,89470.0,5.24,5.27,5.24,5.26,89470.0
2016-02-04 12:40:00,5.27,5.28,5.25,5.26,109350.0,5.27,5.28,5.25,5.26,109350.0
2016-02-04 12:45:00,5.26,5.28,5.26,5.28,51615.0,5.26,5.28,5.26,5.28,51615.0
2016-02-04 12:50:00,5.28,5.28,5.27,5.27,60280.0,5.28,5.28,5.27,5.27,60280.0
2016-02-04 12:55:00,5.27,5.28,5.26,5.27,82275.0,5.27,5.28,5.26,5.27,82275.0
2016-02-04 13:00:00,5.27,5.28,5.27,5.28,69680.0,5.27,5.28,5.27,5.28,69680.0
2016-02-04 13:05:00,5.28,5.3,5.28,5.3,278560.0,5.28,5.3,5.28,5.3,278560.0
2016-02-04 13:10:00,5.3,5.32,5.3,5.31,55980.0,5.3,5.32,5.3,5.31,55980.0
2016-02-04 13:15:00,5.31,5.31,5.31,5.31,98600.0,5.31,5.31,5.31,5.31,98600.0
2016-02-04 13:20:00,5.31,5.31,5.28,5.28,132295.0,5.31,5.31,5.28,5.28,132295.0
2016-02-04 13:25:00,5.29,5.29,5.28,5.28,120390.0,5.29,5.29,5.28,5.28,120390.0
2016-02-04 13:30:00,5.28,5.29,5.28,5.29,106580.0,5.28,5.29,5.28,5.29,106580.0
2016-02-04 13:35:00,5.29,5.3,5.29,5.29,126950.0,5.29,5.3,5.29,5.29,126950.0
2016-02-04 13:40:00,5.29,5.29,5.27,5.28,144895.0,5.29,5.29,5.27,5.28,144895.0
2016-02-04 13:45:00,5.28,5.28,5.26,5.27,204040.0,5.28,5.28,5.26,5.27,204040.0
2016-02-04 13:50:00,5.27,5.27,5.26,5.27,141255.0,5.27,5.27,5.26,5.27,141255.0
2016-02-04 13:55:00,5.27,5.27,5.26,5.27,88520.0,5.27,5.27,5.26,5.27,88520.0
2016-02-04 14:00:00,5.27,5.27,5.26,5.26,95630.0,5.27,5.27,5.26,5.26,95630.0
2016-02-04 14:05:00,5.26,5.27,5.25,5.27,67370.0,5.26,5.27,5.25,5.27,67370.0
2016-02-04 14:10:00,5.26,5.28,5.26,5.27,126290.0,5.26,5.28,5.26,5.27,126290.0
2016-02-04 14:15:00,5.27,5.28,5.27,5.27,182210.0,5.27,5.28,5.27,5.27,182210.0
2016-02-04 14:20:00,5.27,5.27,5.26,5.26,118505.0,5.27,5.27,5.26,5.26,118505.0
2016-02-04 14:25:00,5.26,5.27,5.25,5.26,196135.0,5.26,5.27,5.25,5.26,196135.0
2016-02-04 14:30:00,5.25,5.26,5.25,5.26,118400.0,5.25,5.26,5.25,5.26,118400.0
2016-02-04 14:35:00,5.26,5.26,5.24,5.25,91310.0,5.26,5.26,5.24,5.25,91310.0
2016-02-04 14:40:00,5.25,5.25,5.24,5.24,106330.0,5.25,5.25,5.24,5.24,106330.0
2016-02-04 14:45:00,5.24,5.26,5.24,5.25,156820.0,5.24,5.26,5.24,5.25,156820.0
2016-02-04 14:50:00,5.25,5.26,5.25,5.25,131615.0,5.25,5.26,5.25,5.25,131615.0
2016-02-04 14:55:00,5.25,5.27,5.25,5.27,216390.0,5.25,5.27,5.25,5.27,216390.0
2016-02-04 15:00:00,5.26,5.27,5.26,5.26,113220.0,5.26,5.27,5.26,5.26,113220.0
2016-02-04 15:05:00,5.26,5.26,5.25,5.26,94395.0,5.26,5.26,5.25,5.26,94395.0
2016-02-04 15:10:00,5.26,5.28,5.26,5.28,205925.0,5.26,5.28,5.26,5.28,205925.0
2016-02-04 15:15:00,5.28,5.29,5.28,5.28,159565.0,5.28,5.29,5.28,5.28,159565.0
2016-02-04 15:20:00,5.28,5.28,5.27,5.28,119735.0,5.28,5.28,5.27,5.28,119735.0
2016-02-04 15:25:00,5.28,5.28,5.27,5.28,233015.0,5.28,5.28,5.27,5.28,233015.0
2016-02-04 15:30:00,5.28,5.29,5.28,5.29,341405.0,5.28,5.29,5.28,5.29,341405.0
2016-02-04 15:35:00,5.29,5.32,5.29,5.32,518155.0,5.29,5.32,5.29,5.32,518155.0
2016-02-04 15:40:00,5.32,5.35,5.31,5.34,450725.0,5.32,5.35,5.31,5.34,450725.0
2016-02-04 15:45:00,5.34,5.34,5.33,5.33,666580.0,5.34,5.34,5.33,5.33,666580.0
2016-02-04 15:50:00,5.33,5.34,5.33,5.34,416950.0,5.33,5.34,5.33,5.34,416950.0
2016-02-04 15:55:00,5.34,5.35,5.34,5.35,665500.0,5.34,5.35,5.34,5.35,665500.0
2016-02-05 09:30:00,5.3,5.31,5.26,5.28,125185.0,5.3,5.31,5.26,5.28,125185.0
2016-02-05 09:35:00,5.28,5.28,5.19,5.2,111030.0,5.28,5.28,5.19,5.2,111030.0
2016-02-05 09:40:00,5.2,5.2,5.11,5.12,301380.0,5.2,5.2,5.11,5.12,301380.0
2016-02-05 09:45:00,5.12,5.12,5.05,5.06,481155.0,5.12,5.12,5.05,5.06,481155.0
2016-02-05 09:50:00,5.06,5.09,5.05,5.06,239220.0,5.06,5.09,5.05,5.06,239220.0
2016-02-05 09:55:00,5.05,5.07,5.03,5.03,155190.0,5.05,5.07,5.03,5.03,155190.0
2016-02-05 10:00:00,5.03,5.06,5.03,5.06,277695.0,5.03,5.06,5.03,5.06,277695.0
2016-02-05 10:05:00,5.06,5.06,5.04,5.04,89735.0,5.06,5.06,5.04,5.04,89735.0
2016-02-05 10:10:00,5.04,5.06,5.04,5.04,167000.0,5.04,5.06,5.04,5.04,167000.0
2016-02-05 10:15:00,5.04,5.06,5.03,5.04,348070.0,5.04,5.06,5.03,5.04,348070.0
2016-02-05 10:20:00,5.04,5.05,4.98,4.98,845225.0,5.04,5.05,4.98,4.98,845225.0
2016-02-05 10:25:00,4.99,4.99,4.96,4.97,304675.0,4.99,4.99,4.96,4.97,304675.0
2016-02-05 10:30:00,4.97,4.99,4.96,4.97,317470.0,4.97,4.99,4.96,4.97,317470.0
2016-02-05 10:35:00,4.97,5.01,4.97,5.01,177065.0,4.97,5.01,4.97,5.01,177065.0
2016-02-05 10:40:00,5.02,5.03,5.0,5.02,187965.0,5.02,5.03,5.0,5.02,187965.0
2016-02-05 10:45:00,5.02,5.02,5.0,5.01,216360.0,5.02,5.02,5.0,5.01,216360.0
2016-02-05 10:50:00,5.0,5.01,4.98,4.98,111805.0,5.0,5.01,4.98,4.98,111805.0
2016-02-05 10:55:00,4.98,5.0,4.97,4.98,80105.0,4.98,5.0,4.97,4.98,80105.0
2016-02-05 11:00:00,4.97,4.99,4.97,4.99,434290.0,4.97,4.99,4.97,4.99,434290.0
2016-02-05 11:05:00,4.99,4.99,4.95,4.95,94130.0,4.99,4.99,4.95,4.95,94130.0
2016-02-05 11:10:00,4.95,4.96,4.95,4.96,287915.0,4.95,4.96,4.95,4.96,287915.0
2016-02-05 11:15:00,4.96,4.96,4.92,4.92,398475.0,4.96,4.96,4.92,4.92,398475.0
2016-02-05 11:20:00,4.93,4.94,4.87,4.88,383220.0,4.93,4.94,4.87,4.88,383220.0
2016-02-05 11:25:00,4.88,4.89,4.87,4.89,279955.0,4.88,4.89,4.87,4.89,279955.0
2016-02-05 11:30:00,4.89,4.93,4.89,4.93,113065.0,4.89,4.93,4.89,4.93,113065.0
2016-02-05 11:35:00,4.93,4.94,4.92,4.94,66225.0,4.93,4.94,4.92,4.94,66225.0
2016-02-05 11:40:00,4.93,4.93,4.9,4.9,194595.0,4.93,4.93,4.9,4.9,194595.0
2016-02-05 11:45:00,4.9,4.91,4.88,4.91,62540.0,4.9,4.91,4.88,4.91,62540.0
2016-02-05 11:50:00,4.91,4.93,4.9,4.93,799005.0,4.91,4.93,4.9,4.93,799005.0
2016-02-05 11:55:00,4.93,4.94,4.91,4.91,249800.0,4.93,4.94,4.91,4.91,249800.0
2016-02-05 12:00:00,4.91,4.93,4.91,4.93,256520.0,4.91,4.93,4.91,4.93,256520.0
2016-02-05 12:05:00,4.93,4.99,4.93,4.99,295505.0,4.93,4.99,4.93,4.99,295505.0
2016-02-05 12:10:00,4.99,5.0,4.96,4.97,241130.0,4.99,5.0,4.96,4.97,241130.0
2016-02-05 12:15:00,4.97,4.98,4.95,4.98,247000.0,4.97,4.98,4.95,4.98,247000.0
2016-02-05 12:20:00,4.98,5.02,4.98,5.02,239695.0,4.98,5.02,4.98,5.02,239695.0
2016-02-05 12:25:00,5.02,5.02,5.0,5.0,201215.0,5.02,5.02,5.0,5.0,201215.0
2016-02-05 12:30:00,5.0,5.02,5.0,5.01,266865.0,5.0,5.02,5.0,5.01,266865.0
2016-02-05 12:35:00,5.01,5.01,4.99,5.0,446195.0,5.01,5.01,4.99,5.0,446195.0
2016-02-05 12:40:00,5.0,5.01,5.0,5.0,203180.0,5.0,5.01,5.0,5.0,203180.0
2016-02-05 12:45:00,5.0,5.02,4.99,5.01,292265.0,5.0,5.02,4.99,5.01,292265.0
2016-02-05 12:50:00,5.01,5.02,4.98,4.99,134025.0,5.01,5.02,4.98,4.99,134025.0
2016-02-05 12:55:00,4.99,5.0,4.98,5.0,207230.0,4.99,5.0,4.98,5.0,207230.0
2016-02-05 13:00:00,5.0,5.01,4.98,4.98,186405.0,5.0,5.01,4.98,4.98,186405.0
2016-02-05 13:05:00,4.98,4.99,4.97,4.99,170280.0,4.98,4.99,4.97,4.99,170280.0
2016-02-05 13:10:00,4.99,4.99,4.98,4.98,158015.0,4.99,4.99,4.98,4.98,158015.0
2016-02-05 13:15:00,4.98,5.0,4.98,5.0,81025.0,4.98,5.0,4.98,5.0,81025.0
2016-02-05 13:20:00,5.0,5.01,4.99,5.0,301915.0,5.0,5.01,4.99,5.0,301915.0
2016-02-05 13:25:00,5.0,5.02,5.0,5.01,195535.0,5.0,5.02,5.0,5.01,195535.0
2016-02-05 13:30:00,5.01,5.03,5.01,5.02,635125.0,5.01,5.03,5.01,5.02,635125.0
2016-02-05 13:35:00,5.02,5.04,5.02,5.02,674495.0,5.02,5.04,5.02,5.02,674495.0
2016-02-05 13:40:00,5.02,5.02,5.01,5.02,496855.0,5.02,5.02,5.01,5.02,496855.0
2016-02-05 13:45:00,5.02,5.02,4.99,5.0,292410.0,5.02,5.02,4.99,5.0,292410.0
2016-02-05 13:50:00,5.0,5.01,4.99,5.0,261310.0,5.0,5.01,4.99,5.0,261310.0
2016-02-05 13:55:00,5.0,5.02,4.99,5.0,450260.0,5.0,5.02,4.99,5.0,450260.0
2016-02-05 14:00:00,5.0,5.0,4.98,4.99,265040.0,5.0,5.0,4.98,4.99,265040.0
2016-02-05 14:05:00,4.99,5.03,4.99,5.02,589090.0,4.99,5.03,4.99,5.02,589090.0
2016-02-05 14:10:00,5.02,5.02,4.99,5.0,182660.0,5.02,5.02,4.99,5.0,182660.0
2016-02-05 14:15:00,5.0,5.0,4.99,4.99,139660.0,5.0,5.0,4.99,4.99,139660.0
2016-02-05 14:20:00,4.99,5.0,4.98,5.0,244195.0,4.99,5.0,4.98,5.0,244195.0
2016-02-05 14:25:00,5.0,5.0,4.99,5.0,116175.0,5.0,5.0,4.99,5.0,116175.0
2016-02-05 14:30:00,5.0,5.01,4.99,5.01,511530.0,5.0,5.01,4.99,5.01,511530.0
2016-02-05 14:35:00,5.01,5.02,5.01,5.01,689965.0,5.01,5.02,5.01,5.01,689965.0
2016-02-05 14:40:00,5.01,5.02,5.0,5.0,342585.0,5.01,5.02,5.0,5.0,342585.0
2016-02-05 14:45:00,5.0,5.01,4.99,5.0,446220.0,5.0,5.01,4.99,5.0,446220.0
2016-02-05 14:50:00,5.0,5.0,4.99,4.99,160570.0,5.0,5.0,4.99,4.99,160570.0
2016-02-05 14:55:00,4.99,5.01,4.99,4.99,358715.0,4.99,5.01,4.99,4.99,358715.0
2016-02-05 15:00:00,4.99,5.01,4.99,4.99,218035.0,4.99,5.01,4.99,4.99,218035.0
2016-02-05 15:05:00,4.99,5.0,4.99,5.0,266165.0,4.99,5.0,4.99,5.0,266165.0
2016-02-05 15:10:00,5.0,5.02,5.0,5.02,467395.0,5.0,5.02,5.0,5.02,467395.0
2016-02-05 15:15:00,5.01,5.03,5.0,5.03,379930.0,5.01,5.03,5.0,5.03,379930.0
2016-02-05 15:20:00,5.03,5.04,5.03,5.04,266100.0,5.03,5.04,5.03,5.04,266100.0
2016-02-05 15:25:00,5.04,5.05,5.03,5.05,243525.0,5.04,5.05,5.03,5.05,243525.0
2016-02-05 15:30:00,5.05,5.05,5.03,5.03,455465.0,5.05,5.05,5.03,5.03,455465.0
2016-02-05 15:35:00,5.03,5.04,5.03,5.03,497280.0,5.03,5.04,5.03,5.03,497280.0
2016-02-05 15:40:00,5.03,5.03,5.02,5.03,336365.0,5.03,5.03,5.02,5.03,336365.0
2016-02-05 15:45:00,5.03,5.03,5.01,5.02,488485.0,5.03,5.03,5.01,5.02,488485.0
2016-02-05 15:50:00,5.01,5.02,5.0,5.01,414745.0,5.01,5.02,5.0,5.01,414745.0
2016-02-05 15:55:00,5.01,5.03,5.01,5.02,1624315.0,5.01,5.03,5.01,5.02,1624315.0
2016-02-08 09:30:00,4.94,4.97,4.86,4.89,166440.0,4.94,4.97,4.86,4.89,166440.0
2016-02-08 09:35:00,4.89,4.89,4.81,4.84,350990.0,4.89,4.89,4.81,4.84,350990.0
2016-02-08 09:40:00,4.83,4.92,4.83,4.9,250680.0,4.83,4.92,4.83,4.9,250680.0
2016-02-08 09:45:00,4.9,4.9,4.86,4.86,141945.0,4.9,4.9,4.86,4.86,141945.0
2016-02-08 09:50:00,4.87,4.88,4.86,4.87,192980.0,4.87,4.88,4.86,4.87,192980.0
2016-02-08 09:55:00,4.88,4.9,4.86,4.87,145335.0,4.88,4.9,4.86,4.87,145335.0
2016-02-08 10:00:00,4.87,4.89,4.86,4.88,141605.0,4.87,4.89,4.86,4.88,141605.0
2016-02-08 10:05:00,4.88,4.89,4.83,4.83,243110.0,4.88,4.89,4.83,4.83,243110.0
2016-02-08 10:10:00,4.83,4.84,4.8,4.83,609390.0,4.83,4.84,4.8,4.83,609390.0
2016-02-08 10:15:00,4.83,4.84,4.81,4.82,386800.0,4.83,4.84,4.81,4.82,386800.0
2016-02-08 10:20:00,4.82,4.82,4.8,4.8,589920.0,4.82,4.82,4.8,4.8,589920.0
2016-02-08 10:25:00,4.8,4.81,4.78,4.78,117815.0,4.8,4.81,4.78,4.78,117815.0
2016-02-08 10:30:00,4.78,4.82,4.78,4.82,285070.0,4.78,4.82,4.78,4.82,285070.0
2016-02-08 10:35:00,4.82,4.85,4.81,4.85,388210.0,4.82,4.85,4.81,4.85,388210.0
2016-02-08 10:40:00,4.85,4.86,4.82,4.85,617815.0,4.85,4.86,4.82,4.85,617815.0
2016-02-08 10:45:00,4.85,4.86,4.84,4.84,149960.0,4.85,4.86,4.84,4.84,149960.0
2016-02-08 10:50:00,4.84,4.85,4.82,4.83,259515.0,4.84,4.85,4.82,4.83,259515.0
2016-02-08 10:55:00,4.83,4.84,4.8,4.81,236385.0,4.83,4.84,4.8,4.81,236385.0
2016-02-08 11:00:00,4.81,4.82,4.8,4.8,181955.0,4.81,4.82,4.8,4.8,181955.0
2016-02-08 11:05:00,4.8,4.81,4.79,4.8,198235.0,4.8,4.81,4.79,4.8,198235.0
2016-02-08 11:10:00,4.8,4.81,4.79,4.8,140390.0,4.8,4.81,4.79,4.8,140390.0
2016-02-08 11:15:00,4.8,4.81,4.79,4.8,171395.0,4.8,4.81,4.79,4.8,171395.0
2016-02-08 11:20:00,4.8,4.84,4.8,4.84,187505.0,4.8,4.84,4.8,4.84,187505.0
2016-02-08 11:25:00,4.84,4.85,4.83,4.84,147375.0,4.84,4.85,4.83,4.84,147375.0
2016-02-08 11:30:00,4.84,4.85,4.82,4.84,126780.0,4.84,4.85,4.82,4.84,126780.0
2016-02-08 11:35:00,4.84,4.85,4.84,4.85,113845.0,4.84,4.85,4.84,4.85,113845.0
2016-02-08 11:40:00,4.85,4.86,4.84,4.85,139240.0,4.85,4.86,4.84,4.85,139240.0
2016-02-08 11:45:00,4.85,4.85,4.84,4.84,115250.0,4.85,4.85,4.84,4.84,115250.0
2016-02-08 11:50:00,4.84,4.84,4.82,4.83,206140.0,4.84,4.84,4.82,4.83,206140.0
2016-02-08 11:55:00,4.83,4.86,4.83,4.86,136065.0,4.83,4.86,4.83,4.86,136065.0
2016-02-08 12:00:00,4.86,4.86,4.83,4.83,550930.0,4.86,4.86,4.83,4.83,550930.0
2016-02-08 12:05:00,4.83,4.84,4.83,4.84,225180.0,4.83,4.84,4.83,4.84,225180.0
2016-02-08 12:10:00,4.84,4.84,4.82,4.84,131865.0,4.84,4.84,4.82,4.84,131865.0
2016-02-08 12:15:00,4.84,4.86,4.83,4.86,258990.0,4.84,4.86,4.83,4.86,258990.0
2016-02-08 12:20:00,4.86,4.86,4.85,4.86,75120.0,4.86,4.86,4.85,4.86,75120.0
2016-02-08 12:25:00,4.86,4.87,4.85,4.86,486600.0,4.86,4.87,4.85,4.86,486600.0
2016-02-08 12:30:00,4.86,4.87,4.85,4.86,213695.0,4.86,4.87,4.85,4.86,213695.0
2016-02-08 12:35:00,4.86,4.87,4.84,4.85,99855.0,4.86,4.87,4.84,4.85,99855.0
2016-02-08 12:40:00,4.85,4.86,4.84,4.86,158085.0,4.85,4.86,4.84,4.86,158085.0
2016-02-08 12:45:00,4.86,4.86,4.85,4.85,214360.0,4.86,4.86,4.85,4.85,214360.0
2016-02-08 12:50:00,4.86,4.86,4.85,4.86,161685.0,4.86,4.86,4.85,4.86,161685.0
2016-02-08 12:55:00,4.86,4.86,4.85,4.85,150550.0,4.86,4.86,4.85,4.85,150550.0
2016-02-08 13:00:00,4.85,4.85,4.81,4.81,133710.0,4.85,4.85,4.81,4.81,133710.0
2016-02-08 13:05:00,4.81,4.81,4.8,4.8,101050.0,4.81,4.81,4.8,4.8,101050.0
2016-02-08 13:10:00,4.8,4.8,4.79,4.79,123850.0,4.8,4.8,4.79,4.79,123850.0
2016-02-08 13:15:00,4.79,4.79,4.75,4.76,201865.0,4.79,4.79,4.75,4.76,201865.0
2016-02-08 13:20:00,4.77,4.77,4.76,4.76,93810.0,4.77,4.77,4.76,4.76,93810.0
2016-02-08 13:25:00,4.76,4.77,4.75,4.75,119845.0,4.76,4.77,4.75,4.75,119845.0
2016-02-08 13:30:00,4.75,4.76,4.74,4.76,148220.0,4.75,4.76,4.74,4.76,148220.0
2016-02-08 13:35:00,4.76,4.76,4.73,4.73,142830.0,4.76,4.76,4.73,4.73,142830.0
2016-02-08 13:40:00,4.73,4.74,4.72,4.74,122490.0,4.73,4.74,4.72,4.74,122490.0
2016-02-08 13:45:00,4.74,4.74,4.72,4.73,118500.0,4.74,4.74,4.72,4.73,118500.0
2016-02-08 13:50:00,4.72,4.73,4.71,4.71,174920.0,4.72,4.73,4.71,4.71,174920.0
2016-02-08 13:55:00,4.71,4.71,4.68,4.69,380480.0,4.71,4.71,4.68,4.69,380480.0
2016-02-08 14:00:00,4.69,4.75,4.69,4.75,174920.0,4.69,4.75,4.69,4.75,174920.0
2016-02-08 14:05:00,4.75,4.76,4.74,4.76,103075.0,4.75,4.76,4.74,4.76,103075.0
2016-02-08 14:10:00,4.76,4.76,4.75,4.76,253695.0,4.76,4.76,4.75,4.76,253695.0
2016-02-08 14:15:00,4.76,4.78,4.76,4.77,283675.0,4.76,4.78,4.76,4.77,283675.0
2016-02-08 14:20:00,4.77,4.79,4.77,4.78,209010.0,4.77,4.79,4.77,4.78,209010.0
2016-02-08 14:25:00,4.78,4.79,4.77,4.79,189555.0,4.78,4.79,4.77,4.79,189555.0
2016-02-08 14:30:00,4.78,4.79,4.78,4.79,181230.0,4.78,4.79,4.78,4.79,181230.0
2016-02-08 14:35:00,4.79,4.79,4.76,4.77,125045.0,4.79,4.79,4.76,4.77,125045.0
2016-02-08 14:40:00,4.77,4.79,4.77,4.79,128095.0,4.77,4.79,4.77,4.79,128095.0
2016-02-08 14:45:00,4.79,4.81,4.79,4.8,94375.0,4.79,4.81,4.79,4.8,94375.0
2016-02-08 14:50:00,4.8,4.81,4.78,4.79,276540.0,4.8,4.81,4.78,4.79,276540.0
2016-02-08 14:55:00,4.79,4.8,4.79,4.8,81840.0,4.79,4.8,4.79,4.8,81840.0
2016-02-08 15:00:00,4.79,4.79,4.78,4.78,217185.0,4.79,4.79,4.78,4.78,217185.0
2016-02-08 15:05:00,4.79,4.79,4.78,4.78,186605.0,4.79,4.79,4.78,4.78,186605.0
2016-02-08 15:10:00,4.79,4.83,4.79,4.83,162085.0,4.79,4.83,4.79,4.83,162085.0
2016-02-08 15:15:00,4.83,4.85,4.82,4.84,150960.0,4.83,4.85,4.82,4.84,150960.0
2016-02-08 15:20:00,4.84,4.84,4.82,4.83,161670.0,4.84,4.84,4.82,4.83,161670.0
2016-02-08 15:25:00,4.83,4.84,4.82,4.82,166420.0,4.83,4.84,4.82,4.82,166420.0
2016-02-08 15:30:00,4.82,4.86,4.82,4.86,320700.0,4.82,4.86,4.82,4.86,320700.0
2016-02-08 15:35:00,4.86,4.86,4.84,4.85,423340.0,4.86,4.86,4.84,4.85,423340.0
2016-02-08 15:40:00,4.85,4.86,4.85,4.86,295260.0,4.85,4.86,4.85,4.86,295260.0
2016-02-08 15:45:00,4.86,4.88,4.85,4.85,346155.0,4.86,4.88,4.85,4.85,346155.0
2016-02-08 15:50:00,4.85,4.86,4.84,4.84,402180.0,4.85,4.86,4.84,4.84,402180.0
2016-02-08 15:55:00,4.84,4.85,4.83,4.85,1468595.0,4.84,4.85,4.83,4.85,1468595.0
2016-02-09 09:30:00,4.74,4.81,4.74,4.8,240545.0,4.74,4.81,4.74,4.8,240545.0
2016-02-09 09:35:00,4.8,4.86,4.8,4.85,62655.0,4.8,4.86,4.8,4.85,62655.0
2016-02-09 09:40:00,4.84,4.9,4.84,4.9,277265.0,4.84,4.9,4.84,4.9,277265.0
2016-02-09 09:45:00,4.91,4.95,4.91,4.95,140480.0,4.91,4.95,4.91,4.95,140480.0
2016-02-09 09:50:00,4.95,4.97,4.93,4.97,219820.0,4.95,4.97,4.93,4.97,219820.0
2016-02-09 09:55:00,4.97,4.97,4.94,4.96,65000.0,4.97,4.97,4.94,4.96,65000.0
2016-02-09 10:00:00,4.96,4.97,4.94,4.97,69350.0,4.96,4.97,4.94,4.97,69350.0
2016-02-09 10:05:00,4.98,5.03,4.97,5.01,282785.0,4.98,5.03,4.97,5.01,282785.0
2016-02-09 10:10:00,5.01,5.01,4.97,4.97,154915.0,5.01,5.01,4.97,4.97,154915.0
2016-02-09 10:15:00,4.98,5.0,4.95,4.99,209545.0,4.98,5.0,4.95,4.99,209545.0
2016-02-09 10:20:00,4.99,5.01,4.98,5.0,134050.0,4.99,5.01,4.98,5.0,134050.0
2016-02-09 10:25:00,5.0,5.0,4.96,4.96,96155.0,5.0,5.0,4.96,4.96,96155.0
2016-02-09 10:30:00,4.96,4.96,4.92,4.93,107315.0,4.96,4.96,4.92,4.93,107315.0
2016-02-09 10:35:00,4.93,4.94,4.9,4.9,254805.0,4.93,4.94,4.9,4.9,254805.0
2016-02-09 10:40:00,4.9,4.9,4.87,4.89,99115.0,4.9,4.9,4.87,4.89,99115.0
2016-02-09 10:45:00,4.89,4.92,4.88,4.91,141190.0,4.89,4.92,4.88,4.91,141190.0
2016-02-09 10:50:00,4.9,4.9,4.85,4.85,37035.0,4.9,4.9,4.85,4.85,37035.0
2016-02-09 10:55:00,4.86,4.86,4.83,4.84,132210.0,4.86,4.86,4.83,4.84,132210.0
2016-02-09 11:00:00,4.84,4.87,4.84,4.86,80545.0,4.84,4.87,4.84,4.86,80545.0
2016-02-09 11:05:00,4.86,4.91,4.85,4.91,195750.0,4.86,4.91,4.85,4.91,195750.0
2016-02-09 11:10:00,4.91,4.92,4.9,4.9,86035.0,4.91,4.92,4.9,4.9,86035.0
2016-02-09 11:15:00,4.9,4.91,4.88,4.89,39305.0,4.9,4.91,4.88,4.89,39305.0
2016-02-09 11:20:00,4.89,4.92,4.89,4.92,116085.0,4.89,4.92,4.89,4.92,116085.0
2016-02-09 11:25:00,4.92,4.92,4.91,4.92,91015.0,4.92,4.92,4.91,4.92,91015.0
2016-02-09 11:30:00,4.92,4.92,4.89,4.9,56780.0,4.92,4.92,4.89,4.9,56780.0
2016-02-09 11:35:00,4.89,4.9,4.88,4.89,71145.0,4.89,4.9,4.88,4.89,71145.0
2016-02-09 11:40:00,4.89,4.91,4.89,4.91,44150.0,4.89,4.91,4.89,4.91,44150.0
2016-02-09 11:45:00,4.91,4.91,4.88,4.88,133500.0,4.91,4.91,4.88,4.88,133500.0
2016-02-09 11:50:00,4.88,4.88,4.84,4.85,122770.0,4.88,4.88,4.84,4.85,122770.0
2016-02-09 11:55:00,4.85,4.85,4.83,4.83,155890.0,4.85,4.85,4.83,4.83,155890.0
2016-02-09 12:00:00,4.83,4.85,4.83,4.84,279700.0,4.83,4.85,4.83,4.84,279700.0
2016-02-09 12:05:00,4.84,4.86,4.84,4.86,254435.0,4.84,4.86,4.84,4.86,254435.0
2016-02-09 12:10:00,4.86,4.86,4.84,4.84,262380.0,4.86,4.86,4.84,4.84,262380.0
2016-02-09 12:15:00,4.84,4.84,4.83,4.83,69975.0,4.84,4.84,4.83,4.83,69975.0
2016-02-09 12:20:00,4.83,4.83,4.81,4.81,188165.0,4.83,4.83,4.81,4.81,188165.0
2016-02-09 12:25:00,4.81,4.83,4.8,4.81,83235.0,4.81,4.83,4.8,4.81,83235.0
2016-02-09 12:30:00,4.81,4.82,4.8,4.81,51750.0,4.81,4.82,4.8,4.81,51750.0
2016-02-09 12:35:00,4.82,4.83,4.81,4.81,45875.0,4.82,4.83,4.81,4.81,45875.0
2016-02-09 12:40:00,4.81,4.82,4.8,4.82,34935.0,4.81,4.82,4.8,4.82,34935.0
2016-02-09 12:45:00,4.82,4.83,4.8,4.8,88280.0,4.82,4.83,4.8,4.8,88280.0
2016-02-09 12:50:00,4.8,4.8,4.79,4.8,70765.0,4.8,4.8,4.79,4.8,70765.0
2016-02-09 12:55:00,4.8,4.8,4.79,4.8,95835.0,4.8,4.8,4.79,4.8,95835.0
2016-02-09 13:00:00,4.8,4.81,4.79,4.79,147720.0,4.8,4.81,4.79,4.79,147720.0
2016-02-09 13:05:00,4.79,4.79,4.77,4.77,87800.0,4.79,4.79,4.77,4.77,87800.0
2016-02-09 13:10:00,4.78,4.78,4.75,4.75,49800.0,4.78,4.78,4.75,4.75,49800.0
2016-02-09 13:15:00,4.75,4.76,4.74,4.75,97750.0,4.75,4.76,4.74,4.75,97750.0
2016-02-09 13:20:00,4.75,4.77,4.75,4.77,57105.0,4.75,4.77,4.75,4.77,57105.0
2016-02-09 13:25:00,4.77,4.77,4.75,4.76,35605.0,4.77,4.77,4.75,4.76,35605.0
2016-02-09 13:30:00,4.76,4.78,4.76,4.77,116350.0,4.76,4.78,4.76,4.77,116350.0
2016-02-09 13:35:00,4.77,4.77,4.75,4.75,61650.0,4.77,4.77,4.75,4.75,61650.0
2016-02-09 13:40:00,4.75,4.78,4.75,4.77,96875.0,4.75,4.78,4.75,4.77,96875.0
2016-02-09 13:45:00,4.77,4.77,4.75,4.75,111020.0,4.77,4.77,4.75,4.75,111020.0
2016-02-09 13:50:00,4.75,4.75,4.73,4.74,126380.0,4.75,4.75,4.73,4.74,126380.0
2016-02-09 13:55:00,4.75,4.77,4.74,4.75,124515.0,4.75,4.77,4.74,4.75,124515.0
2016-02-09 14:00:00,4.75,4.77,4.75,4.77,70845.0,4.75,4.77,4.75,4.77,70845.0
2016-02-09 14:05:00,4.77,4.8,4.76,4.79,139995.0,4.77,4.8,4.76,4.79,139995.0
2016-02-09 14:10:00,4.79,4.79,4.78,4.78,36450.0,4.79,4.79,4.78,4.78,36450.0
2016-02-09 14:15:00,4.78,4.8,4.78,4.8,113990.0,4.78,4.8,4.78,4.8,113990.0
2016-02-09 14:20:00,4.8,4.8,4.78,4.79,125630.0,4.8,4.8,4.78,4.79,125630.0
2016-02-09 14:25:00,4.79,4.79,4.77,4.77,83960.0,4.79,4.79,4.77,4.77,83960.0
2016-02-09 14:30:00,4.78,4.79,4.78,4.78,112415.0,4.78,4.79,4.78,4.78,112415.0
2016-02-09 14:35:00,4.79,4.82,4.79,4.82,54840.0,4.79,4.82,4.79,4.82,54840.0
2016-02-09 14:40:00,4.82,4.84,4.81,4.84,56745.0,4.82,4.84,4.81,4.84,56745.0
2016-02-09 14:45:00,4.84,4.84,4.81,4.81,102700.0,4.84,4.84,4.81,4.81,102700.0
2016-02-09 14:50:00,4.82,4.84,4.81,4.84,65600.0,4.82,4.84,4.81,4.84,65600.0
2016-02-09 14:55:00,4.84,4.84,4.82,4.82,220150.0,4.84,4.84,4.82,4.82,220150.0
2016-02-09 15:00:00,4.83,4.85,4.83,4.84,131575.0,4.83,4.85,4.83,4.84,131575.0
2016-02-09 15:05:00,4.84,4.87,4.84,4.86,206470.0,4.84,4.87,4.84,4.86,206470.0
2016-02-09 15:10:00,4.86,4.86,4.84,4.85,283035.0,4.86,4.86,4.84,4.85,283035.0
2016-02-09 15:15:00,4.86,4.86,4.85,4.85,235610.0,4.86,4.86,4.85,4.85,235610.0
2016-02-09 15:20:00,4.85,4.85,4.82,4.82,102565.0,4.85,4.85,4.82,4.82,102565.0
2016-02-09 15:25:00,4.82,4.82,4.8,4.81,104630.0,4.82,4.82,4.8,4.81,104630.0
2016-02-09 15:30:00,4.81,4.81,4.79,4.81,244895.0,4.81,4.81,4.79,4.81,244895.0
2016-02-09 15:35:00,4.81,4.81,4.79,4.8,243560.0,4.81,4.81,4.79,4.8,243560.0
2016-02-09 15:40:00,4.8,4.81,4.76,4.78,388225.0,4.8,4.81,4.76,4.78,388225.0
2016-02-09 15:45:00,4.78,4.78,4.76,4.77,259900.0,4.78,4.78,4.76,4.77,259900.0
2016-02-09 15:50:00,4.77,4.78,4.76,4.77,471770.0,4.77,4.78,4.76,4.77,471770.0
2016-02-09 15:55:00,4.77,4.77,4.76,4.77,604930.0,4.77,4.77,4.76,4.77,604930.0
2016-02-10 09:30:00,4.81,4.96,4.81,4.86,120410.0,4.81,4.96,4.81,4.86,120410.0
2016-02-10 09:35:00,4.86,4.88,4.83,4.88,56305.0,4.86,4.88,4.83,4.88,56305.0
2016-02-10 09:40:00,4.88,4.89,4.79,4.79,190740.0,4.88,4.89,4.79,4.79,190740.0
2016-02-10 09:45:00,4.79,4.84,4.79,4.84,220870.0,4.79,4.84,4.79,4.84,220870.0
2016-02-10 09:50:00,4.83,4.86,4.83,4.84,243990.0,4.83,4.86,4.83,4.84,243990.0
2016-02-10 09:55:00,4.84,4.85,4.83,4.84,281065.0,4.84,4.85,4.83,4.84,281065.0
2016-02-10 10:00:00,4.85,4.87,4.84,4.85,561820.0,4.85,4.87,4.84,4.85,561820.0
2016-02-10 10:05:00,4.85,4.87,4.84,4.85,245830.0,4.85,4.87,4.84,4.85,245830.0
2016-02-10 10:10:00,4.85,4.87,4.85,4.85,100040.0,4.85,4.87,4.85,4.85,100040.0
2016-02-10 10:15:00,4.85,4.87,4.84,4.87,233340.0,4.85,4.87,4.84,4.87,233340.0
2016-02-10 10:20:00,4.87,4.88,4.86,4.88,177530.0,4.87,4.88,4.86,4.88,177530.0
2016-02-10 10:25:00,4.88,4.89,4.87,4.87,224075.0,4.88,4.89,4.87,4.87,224075.0
2016-02-10 10:30:00,4.87,4.91,4.87,4.9,139155.0,4.87,4.91,4.87,4.9,139155.0
2016-02-10 10:35:00,4.9,4.9,4.85,4.85,163560.0,4.9,4.9,4.85,4.85,163560.0
2016-02-10 10:40:00,4.85,4.85,4.83,4.84,183725.0,4.85,4.85,4.83,4.84,183725.0
2016-02-10 10:45:00,4.84,4.86,4.83,4.85,248995.0,4.84,4.86,4.83,4.85,248995.0
2016-02-10 10:50:00,4.85,4.85,4.8,4.81,254195.0,4.85,4.85,4.8,4.81,254195.0
2016-02-10 10:55:00,4.81,4.81,4.79,4.8,144320.0,4.81,4.81,4.79,4.8,144320.0
2016-02-10 11:00:00,4.8,4.84,4.8,4.84,74990.0,4.8,4.84,4.8,4.84,74990.0
2016-02-10 11:05:00,4.84,4.84,4.81,4.81,38855.0,4.84,4.84,4.81,4.81,38855.0
2016-02-10 11:10:00,4.81,4.83,4.81,4.83,50900.0,4.81,4.83,4.81,4.83,50900.0
2016-02-10 11:15:00,4.83,4.84,4.82,4.83,123800.0,4.83,4.84,4.82,4.83,123800.0
2016-02-10 11:20:00,4.83,4.84,4.82,4.83,107750.0,4.83,4.84,4.82,4.83,107750.0
2016-02-10 11:25:00,4.83,4.83,4.8,4.8,118755.0,4.83,4.83,4.8,4.8,118755.0
2016-02-10 11:30:00,4.8,4.81,4.8,4.81,155450.0,4.8,4.81,4.8,4.81,155450.0
2016-02-10 11:35:00,4.81,4.81,4.79,4.79,239195.0,4.81,4.81,4.79,4.79,239195.0
2016-02-10 11:40:00,4.79,4.8,4.78,4.8,125905.0,4.79,4.8,4.78,4.8,125905.0
2016-02-10 11:45:00,4.8,4.82,4.79,4.82,72215.0,4.8,4.82,4.79,4.82,72215.0
2016-02-10 11:50:00,4.82,4.82,4.79,4.79,278620.0,4.82,4.82,4.79,4.79,278620.0
2016-02-10 11:55:00,4.79,4.8,4.79,4.8,302480.0,4.79,4.8,4.79,4.8,302480.0
2016-02-10 12:00:00,4.8,4.8,4.79,4.79,125695.0,4.8,4.8,4.79,4.79,125695.0
2016-02-10 12:05:00,4.79,4.81,4.77,4.81,124115.0,4.79,4.81,4.77,4.81,124115.0
2016-02-10 12:10:00,4.81,4.81,4.77,4.78,116740.0,4.81,4.81,4.77,4.78,116740.0
2016-02-10 12:15:00,4.77,4.79,4.77,4.78,72855.0,4.77,4.79,4.77,4.78,72855.0
2016-02-10 12:20:00,4.79,4.8,4.79,4.8,168250.0,4.79,4.8,4.79,4.8,168250.0
2016-02-10 12:25:00,4.8,4.81,4.79,4.81,89390.0,4.8,4.81,4.79,4.81,89390.0
2016-02-10 12:30:00,4.81,4.82,4.8,4.8,44740.0,4.81,4.82,4.8,4.8,44740.0
2016-02-10 12:35:00,4.8,4.84,4.8,4.83,280860.0,4.8,4.84,4.8,4.83,280860.0
2016-02-10 12:40:00,4.83,4.83,4.82,4.82,126100.0,4.83,4.83,4.82,4.82,126100.0
2016-02-10 12:45:00,4.83,4.84,4.82,4.84,144055.0,4.83,4.84,4.82,4.84,144055.0
2016-02-10 12:50:00,4.84,4.86,4.83,4.86,97055.0,4.84,4.86,4.83,4.86,97055.0
2016-02-10 12:55:00,4.86,4.88,4.85,4.87,222615.0,4.86,4.88,4.85,4.87,222615.0
2016-02-10 13:00:00,4.87,4.87,4.86,4.87,137105.0,4.87,4.87,4.86,4.87,137105.0
2016-02-10 13:05:00,4.87,4.87,4.86,4.86,52790.0,4.87,4.87,4.86,4.86,52790.0
2016-02-10 13:10:00,4.86,4.87,4.85,4.86,46615.0,4.86,4.87,4.85,4.86,46615.0
2016-02-10 13:15:00,4.86,4.86,4.85,4.86,71965.0,4.86,4.86,4.85,4.86,71965.0
2016-02-10 13:20:00,4.86,4.87,4.85,4.85,78210.0,4.86,4.87,4.85,4.85,78210.0
2016-02-10 13:25:00,4.85,4.86,4.83,4.84,61425.0,4.85,4.86,4.83,4.84,61425.0
2016-02-10 13:30:00,4.84,4.85,4.84,4.84,155605.0,4.84,4.85,4.84,4.84,155605.0
2016-02-10 13:35:00,4.84,4.87,4.84,4.86,136400.0,4.84,4.87,4.84,4.86,136400.0
2016-02-10 13:40:00,4.86,4.87,4.86,4.87,93030.0,4.86,4.87,4.86,4.87,93030.0
2016-02-10 13:45:00,4.87,4.87,4.85,4.85,80400.0,4.87,4.87,4.85,4.85,80400.0
2016-02-10 13:50:00,4.85,4.87,4.84,4.87,998185.0,4.85,4.87,4.84,4.87,998185.0
2016-02-10 13:55:00,4.87,4.88,4.86,4.88,141745.0,4.87,4.88,4.86,4.88,141745.0
2016-02-10 14:00:00,4.88,4.89,4.88,4.88,139575.0,4.88,4.89,4.88,4.88,139575.0
2016-02-10 14:05:00,4.88,4.89,4.88,4.89,101500.0,4.88,4.89,4.88,4.89,101500.0
2016-02-10 14:10:00,4.89,4.9,4.86,4.87,146995.0,4.89,4.9,4.86,4.87,146995.0
2016-02-10 14:15:00,4.87,4.87,4.86,4.87,1335595.0,4.87,4.87,4.86,4.87,1335595.0
2016-02-10 14:20:00,4.87,4.87,4.84,4.86,345585.0,4.87,4.87,4.84,4.86,345585.0
2016-02-10 14:25:00,4.86,4.86,4.85,4.86,99685.0,4.86,4.86,4.85,4.86,99685.0
2016-02-10 14:30:00,4.85,4.87,4.85,4.85,203010.0,4.85,4.87,4.85,4.85,203010.0
2016-02-10 14:35:00,4.85,4.86,4.84,4.84,162785.0,4.85,4.86,4.84,4.84,162785.0
2016-02-10 14:40:00,4.84,4.84,4.81,4.82,192305.0,4.84,4.84,4.81,4.82,192305.0
2016-02-10 14:45:00,4.82,4.82,4.8,4.81,562050.0,4.82,4.82,4.8,4.81,562050.0
2016-02-10 14:50:00,4.81,4.81,4.79,4.8,277150.0,4.81,4.81,4.79,4.8,277150.0
2016-02-10 14:55:00,4.81,4.83,4.8,4.82,84670.0,4.81,4.83,4.8,4.82,84670.0
2016-02-10 15:00:00,4.82,4.85,4.82,4.84,150480.0,4.82,4.85,4.82,4.84,150480.0
2016-02-10 15:05:00,4.84,4.84,4.83,4.83,203830.0,4.84,4.84,4.83,4.83,203830.0
2016-02-10 15:10:00,4.83,4.84,4.82,4.82,133455.0,4.83,4.84,4.82,4.82,133455.0
2016-02-10 15:15:00,4.82,4.83,4.81,4.81,189140.0,4.82,4.83,4.81,4.81,189140.0
2016-02-10 15:20:00,4.81,4.82,4.8,4.82,121580.0,4.81,4.82,4.8,4.82,121580.0
2016-02-10 15:25:00,4.82,4.83,4.81,4.81,100720.0,4.82,4.83,4.81,4.81,100720.0
2016-02-10 15:30:00,4.81,4.81,4.79,4.8,189100.0,4.81,4.81,4.79,4.8,189100.0
2016-02-10 15:35:00,4.8,4.81,4.79,4.8,316405.0,4.8,4.81,4.79,4.8,316405.0
2016-02-10 15:40:00,4.8,4.8,4.79,4.8,359725.0,4.8,4.8,4.79,4.8,359725.0
2016-02-10 15:45:00,4.8,4.8,4.79,4.8,255575.0,4.8,4.8,4.79,4.8,255575.0
2016-02-10 15:50:00,4.79,4.8,4.79,4.79,278130.0,4.79,4.8,4.79,4.79,278130.0
2016-02-10 15:55:00,4.79,4.79,4.78,4.78,942400.0,4.79,4.79,4.78,4.78,942400.0
2016-02-11 09:30:00,4.7,4.77,4.68,4.72,139055.0,4.7,4.77,4.68,4.72,139055.0
2016-02-11 09:35:00,4.72,4.73,4.7,4.7,76205.0,4.72,4.73,4.7,4.7,76205.0
2016-02-11 09:40:00,4.7,4.71,4.69,4.7,149255.0,4.7,4.71,4.69,4.7,149255.0
2016-02-11 09:45:00,4.7,4.71,4.68,4.68,146000.0,4.7,4.71,4.68,4.68,146000.0
2016-02-11 09:50:00,4.68,4.7,4.66,4.69,322785.0,4.68,4.7,4.66,4.69,322785.0
2016-02-11 09:55:00,4.69,4.7,4.68,4.69,437490.0,4.69,4.7,4.68,4.69,437490.0
2016-02-11 10:00:00,4.69,4.7,4.69,4.7,465610.0,4.69,4.7,4.69,4.7,465610.0
2016-02-11 10:05:00,4.7,4.73,4.7,4.71,442760.0,4.7,4.73,4.7,4.71,442760.0
2016-02-11 10:10:00,4.71,4.72,4.7,4.71,160575.0,4.71,4.72,4.7,4.71,160575.0
2016-02-11 10:15:00,4.7,4.7,4.68,4.69,73260.0,4.7,4.7,4.68,4.69,73260.0
2016-02-11 10:20:00,4.69,4.7,4.67,4.69,147750.0,4.69,4.7,4.67,4.69,147750.0
2016-02-11 10:25:00,4.7,4.7,4.67,4.68,160340.0,4.7,4.7,4.67,4.68,160340.0
2016-02-11 10:30:00,4.68,4.69,4.67,4.68,118680.0,4.68,4.69,4.67,4.68,118680.0
2016-02-11 10:35:00,4.69,4.69,4.68,4.68,78455.0,4.69,4.69,4.68,4.68,78455.0
2016-02-11 10:40:00,4.68,4.69,4.67,4.68,86600.0,4.68,4.69,4.67,4.68,86600.0
2016-02-11 10:45:00,4.67,4.7,4.67,4.69,102660.0,4.67,4.7,4.67,4.69,102660.0
2016-02-11 10:50:00,4.69,4.7,4.68,4.68,70130.0,4.69,4.7,4.68,4.68,70130.0
2016-02-11 10:55:00,4.67,4.69,4.66,4.67,70565.0,4.67,4.69,4.66,4.67,70565.0
2016-02-11 11:00:00,4.67,4.68,4.66,4.66,113260.0,4.67,4.68,4.66,4.66,113260.0
2016-02-11 11:05:00,4.66,4.66,4.64,4.66,84230.0,4.66,4.66,4.64,4.66,84230.0
2016-02-11 11:10:00,4.66,4.66,4.64,4.65,65020.0,4.66,4.66,4.64,4.65,65020.0
2016-02-11 11:15:00,4.65,4.67,4.63,4.67,120970.0,4.65,4.67,4.63,4.67,120970.0
2016-02-11 11:20:00,4.67,4.69,4.66,4.67,86815.0,4.67,4.69,4.66,4.67,86815.0
2016-02-11 11:25:00,4.67,4.68,4.66,4.66,79995.0,4.67,4.68,4.66,4.66,79995.0
2016-02-11 11:30:00,4.66,4.67,4.65,4.65,106505.0,4.66,4.67,4.65,4.65,106505.0
2016-02-11 11:35:00,4.65,4.68,4.65,4.68,94365.0,4.65,4.68,4.65,4.68,94365.0
2016-02-11 11:40:00,4.67,4.68,4.66,4.66,424995.0,4.67,4.68,4.66,4.66,424995.0
2016-02-11 11:45:00,4.66,4.67,4.65,4.65,81865.0,4.66,4.67,4.65,4.65,81865.0
2016-02-11 11:50:00,4.65,4.68,4.65,4.68,154775.0,4.65,4.68,4.65,4.68,154775.0
2016-02-11 11:55:00,4.68,4.73,4.67,4.71,486825.0,4.68,4.73,4.67,4.71,486825.0
2016-02-11 12:00:00,4.71,4.73,4.7,4.72,567830.0,4.71,4.73,4.7,4.72,567830.0
2016-02-11 12:05:00,4.72,4.74,4.72,4.74,262685.0,4.72,4.74,4.72,4.74,262685.0
2016-02-11 12:10:00,4.74,4.75,4.73,4.74,208485.0,4.74,4.75,4.73,4.74,208485.0
2016-02-11 12:15:00,4.74,4.74,4.72,4.72,109150.0,4.74,4.74,4.72,4.72,109150.0
2016-02-11 12:20:00,4.71,4.72,4.71,4.72,63435.0,4.71,4.72,4.71,4.72,63435.0
2016-02-11 12:25:00,4.72,4.73,4.71,4.72,145850.0,4.72,4.73,4.71,4.72,145850.0
2016-02-11 12:30:00,4.72,4.72,4.7,4.71,32770.0,4.72,4.72,4.7,4.71,32770.0
2016-02-11 12:35:00,4.7,4.73,4.7,4.72,58900.0,4.7,4.73,4.7,4.72,58900.0
2016-02-11 12:40:00,4.72,4.73,4.72,4.73,39005.0,4.72,4.73,4.72,4.73,39005.0
2016-02-11 12:45:00,4.73,4.75,4.72,4.75,89780.0,4.73,4.75,4.72,4.75,89780.0
2016-02-11 12:50:00,4.75,4.76,4.75,4.76,155750.0,4.75,4.76,4.75,4.76,155750.0
2016-02-11 12:55:00,4.76,4.77,4.76,4.77,68355.0,4.76,4.77,4.76,4.77,68355.0
2016-02-11 13:00:00,4.77,4.78,4.75,4.75,211845.0,4.77,4.78,4.75,4.75,211845.0
2016-02-11 13:05:00,4.75,4.77,4.75,4.76,86485.0,4.75,4.77,4.75,4.76,86485.0
2016-02-11 13:10:00,4.76,4.76,4.74,4.75,60845.0,4.76,4.76,4.74,4.75,60845.0
2016-02-11 13:15:00,4.75,4.76,4.74,4.76,36160.0,4.75,4.76,4.74,4.76,36160.0
2016-02-11 13:20:00,4.76,4.76,4.75,4.75,48885.0,4.76,4.76,4.75,4.75,48885.0
2016-02-11 13:25:00,4.75,4.75,4.74,4.74,55255.0,4.75,4.75,4.74,4.74,55255.0
2016-02-11 13:30:00,4.74,4.76,4.74,4.75,116000.0,4.74,4.76,4.74,4.75,116000.0
2016-02-11 13:35:00,4.75,4.76,4.74,4.74,71300.0,4.75,4.76,4.74,4.74,71300.0
2016-02-11 13:40:00,4.74,4.74,4.73,4.74,55725.0,4.74,4.74,4.73,4.74,55725.0
2016-02-11 13:45:00,4.74,4.74,4.72,4.73,67555.0,4.74,4.74,4.72,4.73,67555.0
2016-02-11 13:50:00,4.73,4.73,4.73,4.73,89500.0,4.73,4.73,4.73,4.73,89500.0
2016-02-11 13:55:00,4.73,4.74,4.73,4.74,80715.0,4.73,4.74,4.73,4.74,80715.0
2016-02-11 14:00:00,4.74,4.74,4.73,4.74,59095.0,4.74,4.74,4.73,4.74,59095.0
2016-02-11 14:05:00,4.74,4.74,4.73,4.74,170250.0,4.74,4.74,4.73,4.74,170250.0
2016-02-11 14:10:00,4.74,4.74,4.73,4.73,123655.0,4.74,4.74,4.73,4.73,123655.0
2016-02-11 14:15:00,4.73,4.74,4.72,4.72,67365.0,4.73,4.74,4.72,4.72,67365.0
2016-02-11 14:20:00,4.72,4.73,4.72,4.72,91220.0,4.72,4.73,4.72,4.72,91220.0
2016-02-11 14:25:00,4.72,4.73,4.71,4.72,75500.0,4.72,4.73,4.71,4.72,75500.0
2016-02-11 14:30:00,4.72,4.73,4.72,4.72,67230.0,4.72,4.73,4.72,4.72,67230.0
2016-02-11 14:35:00,4.73,4.75,4.71,4.75,137045.0,4.73,4.75,4.71,4.75,137045.0
2016-02-11 14:40:00,4.75,4.76,4.74,4.75,138480.0,4.75,4.76,4.74,4.75,138480.0
2016-02-11 14:45:00,4.75,4.77,4.75,4.77,143305.0,4.75,4.77,4.75,4.77,143305.0
2016-02-11 14:50:00,4.77,4.8,4.77,4.79,246835.0,4.77,4.8,4.77,4.79,246835.0
2016-02-11 14:55:00,4.79,4.8,4.78,4.78,140565.0,4.79,4.8,4.78,4.78,140565.0
2016-02-11 15:00:00,4.78,4.79,4.76,4.77,170700.0,4.78,4.79,4.76,4.77,170700.0
2016-02-11 15:05:00,4.77,4.77,4.75,4.77,143810.0,4.77,4.77,4.75,4.77,143810.0
2016-02-11 15:10:00,4.77,4.78,4.76,4.77,131565.0,4.77,4.78,4.76,4.77,131565.0
2016-02-11 15:15:00,4.77,4.78,4.76,4.77,184330.0,4.77,4.78,4.76,4.77,184330.0
2016-02-11 15:20:00,4.77,4.77,4.76,4.76,201050.0,4.77,4.77,4.76,4.76,201050.0
2016-02-11 15:25:00,4.76,4.78,4.76,4.78,149945.0,4.76,4.78,4.76,4.78,149945.0
2016-02-11 15:30:00,4.78,4.78,4.77,4.78,199355.0,4.78,4.78,4.77,4.78,199355.0
2016-02-11 15:35:00,4.79,4.8,4.78,4.8,157770.0,4.79,4.8,4.78,4.8,157770.0
2016-02-11 15:40:00,4.8,4.81,4.79,4.8,252550.0,4.8,4.81,4.79,4.8,252550.0
2016-02-11 15:45:00,4.8,4.81,4.79,4.79,357475.0,4.8,4.81,4.79,4.79,357475.0
2016-02-11 15:50:00,4.79,4.8,4.78,4.78,822575.0,4.79,4.8,4.78,4.78,822575.0
2016-02-11 15:55:00,4.78,4.78,4.76,4.77,648560.0,4.78,4.78,4.76,4.77,648560.0
2016-02-12 09:30:00,4.85,4.85,4.81,4.81,143385.0,4.85,4.85,4.81,4.81,143385.0
2016-02-12 09:35:00,4.81,4.81,4.77,4.79,71290.0,4.81,4.81,4.77,4.79,71290.0
2016-02-12 09:40:00,4.79,4.8,4.77,4.77,165385.0,4.79,4.8,4.77,4.77,165385.0
2016-02-12 09:45:00,4.77,4.78,4.74,4.74,57635.0,4.77,4.78,4.74,4.74,57635.0
2016-02-12 09:50:00,4.74,4.75,4.73,4.74,56805.0,4.74,4.75,4.73,4.74,56805.0
2016-02-12 09:55:00,4.75,4.76,4.73,4.74,29610.0,4.75,4.76,4.73,4.74,29610.0
2016-02-12 10:00:00,4.74,4.74,4.71,4.72,98105.0,4.74,4.74,4.71,4.72,98105.0
2016-02-12 10:05:00,4.72,4.73,4.71,4.72,30000.0,4.72,4.73,4.71,4.72,30000.0
2016-02-12 10:10:00,4.72,4.74,4.72,4.72,48415.0,4.72,4.74,4.72,4.72,48415.0
2016-02-12 10:15:00,4.72,4.73,4.7,4.73,89000.0,4.72,4.73,4.7,4.73,89000.0
2016-02-12 10:20:00,4.73,4.73,4.72,4.72,89320.0,4.73,4.73,4.72,4.72,89320.0
2016-02-12 10:25:00,4.72,4.73,4.72,4.73,31490.0,4.72,4.73,4.72,4.73,31490.0
2016-02-12 10:30:00,4.73,4.74,4.73,4.73,149835.0,4.73,4.74,4.73,4.73,149835.0
2016-02-12 10:35:00,4.73,4.73,4.71,4.71,76830.0,4.73,4.73,4.71,4.71,76830.0
2016-02-12 10:40:00,4.71,4.73,4.71,4.73,57000.0,4.71,4.73,4.71,4.73,57000.0
2016-02-12 10:45:00,4.73,4.73,4.71,4.73,89000.0,4.73,4.73,4.71,4.73,89000.0
2016-02-12 10:50:00,4.73,4.74,4.73,4.73,133165.0,4.73,4.74,4.73,4.73,133165.0
2016-02-12 10:55:00,4.73,4.73,4.72,4.73,56690.0,4.73,4.73,4.72,4.73,56690.0
2016-02-12 11:00:00,4.73,4.75,4.73,4.74,71500.0,4.73,4.75,4.73,4.74,71500.0
2016-02-12 11:05:00,4.74,4.75,4.74,4.75,105420.0,4.74,4.75,4.74,4.75,105420.0
2016-02-12 11:10:00,4.75,4.76,4.75,4.76,190355.0,4.75,4.76,4.75,4.76,190355.0
2016-02-12 11:15:00,4.76,4.78,4.75,4.76,140965.0,4.76,4.78,4.75,4.76,140965.0
2016-02-12 11:20:00,4.76,4.77,4.76,4.77,48190.0,4.76,4.77,4.76,4.77,48190.0
2016-02-12 11:25:00,4.77,4.77,4.77,4.77,209635.0,4.77,4.77,4.77,4.77,209635.0
2016-02-12 11:30:00,4.77,4.77,4.77,4.77,219550.0,4.77,4.77,4.77,4.77,219550.0
2016-02-12 11:35:00,4.77,4.77,4.77,4.77,99480.0,4.77,4.77,4.77,4.77,99480.0
2016-02-12 11:40:00,4.77,4.78,4.77,4.78,93185.0,4.77,4.78,4.77,4.78,93185.0
2016-02-12 11:45:00,4.78,4.79,4.78,4.79,38065.0,4.78,4.79,4.78,4.79,38065.0
2016-02-12 11:50:00,4.79,4.8,4.78,4.78,86925.0,4.79,4.8,4.78,4.78,86925.0
2016-02-12 11:55:00,4.77,4.77,4.77,4.77,39125.0,4.77,4.77,4.77,4.77,39125.0
2016-02-12 12:00:00,4.77,4.78,4.77,4.78,50250.0,4.77,4.78,4.77,4.78,50250.0
2016-02-12 12:05:00,4.78,4.79,4.78,4.78,49625.0,4.78,4.79,4.78,4.78,49625.0
2016-02-12 12:10:00,4.79,4.8,4.79,4.8,60020.0,4.79,4.8,4.79,4.8,60020.0
2016-02-12 12:15:00,4.8,4.8,4.8,4.8,54945.0,4.8,4.8,4.8,4.8,54945.0
2016-02-12 12:20:00,4.8,4.8,4.79,4.8,159360.0,4.8,4.8,4.79,4.8,159360.0
2016-02-12 12:25:00,4.8,4.81,4.8,4.8,107290.0,4.8,4.81,4.8,4.8,107290.0
2016-02-12 12:30:00,4.8,4.8,4.79,4.79,37220.0,4.8,4.8,4.79,4.79,37220.0
2016-02-12 12:35:00,4.79,4.81,4.79,4.81,110685.0,4.79,4.81,4.79,4.81,110685.0
2016-02-12 12:40:00,4.81,4.83,4.81,4.82,128865.0,4.81,4.83,4.81,4.82,128865.0
2016-02-12 12:45:00,4.82,4.82,4.81,4.82,92250.0,4.82,4.82,4.81,4.82,92250.0
2016-02-12 12:50:00,4.82,4.83,4.82,4.83,44820.0,4.82,4.83,4.82,4.83,44820.0
2016-02-12 12:55:00,4.84,4.84,4.83,4.83,81110.0,4.84,4.84,4.83,4.83,81110.0
2016-02-12 13:00:00,4.83,4.83,4.82,4.82,82980.0,4.83,4.83,4.82,4.82,82980.0
2016-02-12 13:05:00,4.82,4.82,4.81,4.81,86520.0,4.82,4.82,4.81,4.81,86520.0
2016-02-12 13:10:00,4.81,4.83,4.81,4.82,50060.0,4.81,4.83,4.81,4.82,50060.0
2016-02-12 13:15:00,4.82,4.82,4.81,4.82,62050.0,4.82,4.82,4.81,4.82,62050.0
2016-02-12 13:20:00,4.81,4.81,4.81,4.81,21025.0,4.81,4.81,4.81,4.81,21025.0
2016-02-12 13:25:00,4.81,4.83,4.81,4.83,26500.0,4.81,4.83,4.81,4.83,26500.0
2016-02-12 13:30:00,4.82,4.83,4.82,4.83,42130.0,4.82,4.83,4.82,4.83,42130.0
2016-02-12 13:35:00,4.83,4.84,4.83,4.83,50080.0,4.83,4.84,4.83,4.83,50080.0
2016-02-12 13:40:00,4.83,4.84,4.83,4.83,39005.0,4.83,4.84,4.83,4.83,39005.0
2016-02-12 13:45:00,4.83,4.83,4.82,4.83,45995.0,4.83,4.83,4.82,4.83,45995.0
2016-02-12 13:50:00,4.83,4.83,4.82,4.82,98110.0,4.83,4.83,4.82,4.82,98110.0
2016-02-12 13:55:00,4.82,4.82,4.81,4.82,68620.0,4.82,4.82,4.81,4.82,68620.0
2016-02-12 14:00:00,4.81,4.83,4.81,4.83,116715.0,4.81,4.83,4.81,4.83,116715.0
2016-02-12 14:05:00,4.83,4.84,4.83,4.83,273550.0,4.83,4.84,4.83,4.83,273550.0
2016-02-12 14:10:00,4.83,4.84,4.82,4.82,296250.0,4.83,4.84,4.82,4.82,296250.0
2016-02-12 14:15:00,4.82,4.82,4.8,4.81,313225.0,4.82,4.82,4.8,4.81,313225.0
2016-02-12 14:20:00,4.81,4.82,4.8,4.81,297400.0,4.81,4.82,4.8,4.81,297400.0
2016-02-12 14:25:00,4.81,4.83,4.81,4.83,127520.0,4.81,4.83,4.81,4.83,127520.0
2016-02-12 14:30:00,4.83,4.83,4.82,4.82,21805.0,4.83,4.83,4.82,4.82,21805.0
2016-02-12 14:35:00,4.82,4.82,4.82,4.82,33500.0,4.82,4.82,4.82,4.82,33500.0
2016-02-12 14:40:00,4.82,4.83,4.82,4.83,45475.0,4.82,4.83,4.82,4.83,45475.0
2016-02-12 14:45:00,4.83,4.83,4.82,4.82,140225.0,4.83,4.83,4.82,4.82,140225.0
2016-02-12 14:50:00,4.82,4.83,4.82,4.82,135310.0,4.82,4.83,4.82,4.82,135310.0
2016-02-12 14:55:00,4.82,4.83,4.82,4.82,37625.0,4.82,4.83,4.82,4.82,37625.0
2016-02-12 15:00:00,4.82,4.83,4.82,4.82,53000.0,4.82,4.83,4.82,4.82,53000.0
2016-02-12 15:05:00,4.82,4.83,4.82,4.82,113205.0,4.82,4.83,4.82,4.82,113205.0
2016-02-12 15:10:00,4.83,4.83,4.82,4.82,90640.0,4.83,4.83,4.82,4.82,90640.0
2016-02-12 15:15:00,4.82,4.83,4.82,4.82,142680.0,4.82,4.83,4.82,4.82,142680.0
2016-02-12 15:20:00,4.83,4.83,4.82,4.82,190335.0,4.83,4.83,4.82,4.82,190335.0
2016-02-12 15:25:00,4.82,4.83,4.82,4.83,364115.0,4.82,4.83,4.82,4.83,364115.0
2016-02-12 15:30:00,4.83,4.83,4.81,4.81,231715.0,4.83,4.83,4.81,4.81,231715.0
2016-02-12 15:35:00,4.81,4.82,4.81,4.82,89730.0,4.81,4.82,4.81,4.82,89730.0
2016-02-12 15:40:00,4.82,4.83,4.82,4.83,266830.0,4.82,4.83,4.82,4.83,266830.0
2016-02-12 15:45:00,4.83,4.83,4.82,4.82,189865.0,4.83,4.83,4.82,4.82,189865.0
2016-02-12 15:50:00,4.82,4.83,4.81,4.82,254315.0,4.82,4.83,4.81,4.82,254315.0
2016-02-12 15:55:00,4.82,4.83,4.81,4.82,1371410.0,4.82,4.83,4.81,4.82,1371410.0
2016-02-16 09:30:00,4.92,4.96,4.9,4.94,165625.0,4.92,4.96,4.9,4.94,165625.0
2016-02-16 09:35:00,4.94,4.95,4.93,4.95,130465.0,4.94,4.95,4.93,4.95,130465.0
2016-02-16 09:40:00,4.95,4.97,4.94,4.96,469880.0,4.95,4.97,4.94,4.96,469880.0
2016-02-16 09:45:00,4.96,4.97,4.96,4.97,267545.0,4.96,4.97,4.96,4.97,267545.0
2016-02-16 09:50:00,4.97,4.97,4.9,4.91,390865.0,4.97,4.97,4.9,4.91,390865.0
2016-02-16 09:55:00,4.91,4.92,4.9,4.92,126330.0,4.91,4.92,4.9,4.92,126330.0
2016-02-16 10:00:00,4.92,4.93,4.88,4.88,234865.0,4.92,4.93,4.88,4.88,234865.0
2016-02-16 10:05:00,4.88,4.91,4.88,4.9,92620.0,4.88,4.91,4.88,4.9,92620.0
2016-02-16 10:10:00,4.9,4.93,4.89,4.92,313040.0,4.9,4.93,4.89,4.92,313040.0
2016-02-16 10:15:00,4.92,4.93,4.92,4.92,74795.0,4.92,4.93,4.92,4.92,74795.0
2016-02-16 10:20:00,4.92,4.93,4.92,4.93,148445.0,4.92,4.93,4.92,4.93,148445.0
2016-02-16 10:25:00,4.93,4.93,4.91,4.91,65750.0,4.93,4.93,4.91,4.91,65750.0
2016-02-16 10:30:00,4.91,4.93,4.9,4.93,59495.0,4.91,4.93,4.9,4.93,59495.0
2016-02-16 10:35:00,4.93,4.95,4.93,4.95,135535.0,4.93,4.95,4.93,4.95,135535.0
2016-02-16 10:40:00,4.94,4.96,4.94,4.96,213565.0,4.94,4.96,4.94,4.96,213565.0
2016-02-16 10:45:00,4.96,4.97,4.95,4.97,113165.0,4.96,4.97,4.95,4.97,113165.0
2016-02-16 10:50:00,4.97,4.97,4.95,4.96,73125.0,4.97,4.97,4.95,4.96,73125.0
2016-02-16 10:55:00,4.96,4.96,4.95,4.96,319280.0,4.96,4.96,4.95,4.96,319280.0
2016-02-16 11:00:00,4.96,4.96,4.94,4.95,393330.0,4.96,4.96,4.94,4.95,393330.0
2016-02-16 11:05:00,4.94,4.95,4.92,4.94,203045.0,4.94,4.95,4.92,4.94,203045.0
2016-02-16 11:10:00,4.94,4.94,4.92,4.92,237810.0,4.94,4.94,4.92,4.92,237810.0
2016-02-16 11:15:00,4.92,4.93,4.91,4.93,181170.0,4.92,4.93,4.91,4.93,181170.0
2016-02-16 11:20:00,4.93,4.94,4.93,4.93,269700.0,4.93,4.94,4.93,4.93,269700.0
2016-02-16 11:25:00,4.93,4.94,4.93,4.94,132350.0,4.93,4.94,4.93,4.94,132350.0
2016-02-16 11:30:00,4.94,4.97,4.93,4.97,95785.0,4.94,4.97,4.93,4.97,95785.0
2016-02-16 11:35:00,4.97,4.99,4.97,4.98,157805.0,4.97,4.99,4.97,4.98,157805.0
2016-02-16 11:40:00,4.99,4.99,4.98,4.99,187910.0,4.99,4.99,4.98,4.99,187910.0
2016-02-16 11:45:00,4.99,5.0,4.99,5.0,127510.0,4.99,5.0,4.99,5.0,127510.0
2016-02-16 11:50:00,5.0,5.02,5.0,5.02,134270.0,5.0,5.02,5.0,5.02,134270.0
2016-02-16 11:55:00,5.02,5.03,5.02,5.03,123770.0,5.02,5.03,5.02,5.03,123770.0
2016-02-16 12:00:00,5.03,5.04,5.03,5.04,163025.0,5.03,5.04,5.03,5.04,163025.0
2016-02-16 12:05:00,5.04,5.04,5.03,5.03,120975.0,5.04,5.04,5.03,5.03,120975.0
2016-02-16 12:10:00,5.03,5.04,5.01,5.01,131545.0,5.03,5.04,5.01,5.01,131545.0
2016-02-16 12:15:00,5.01,5.02,5.01,5.02,92800.0,5.01,5.02,5.01,5.02,92800.0
2016-02-16 12:20:00,5.02,5.02,5.01,5.02,49000.0,5.02,5.02,5.01,5.02,49000.0
2016-02-16 12:25:00,5.02,5.02,5.01,5.02,91155.0,5.02,5.02,5.01,5.02,91155.0
2016-02-16 12:30:00,5.02,5.03,5.02,5.03,78815.0,5.02,5.03,5.02,5.03,78815.0
2016-02-16 12:35:00,5.03,5.03,5.02,5.02,88860.0,5.03,5.03,5.02,5.02,88860.0
2016-02-16 12:40:00,5.02,5.04,5.02,5.04,103100.0,5.02,5.04,5.02,5.04,103100.0
2016-02-16 12:45:00,5.04,5.05,5.04,5.04,138965.0,5.04,5.05,5.04,5.04,138965.0
2016-02-16 12:50:00,5.04,5.05,5.03,5.05,113255.0,5.04,5.05,5.03,5.05,113255.0
2016-02-16 12:55:00,5.05,5.06,5.05,5.06,181330.0,5.05,5.06,5.05,5.06,181330.0
2016-02-16 13:00:00,5.06,5.08,5.06,5.07,124420.0,5.06,5.08,5.06,5.07,124420.0
2016-02-16 13:05:00,5.07,5.08,5.06,5.07,157790.0,5.07,5.08,5.06,5.07,157790.0
2016-02-16 13:10:00,5.07,5.08,5.07,5.08,131175.0,5.07,5.08,5.07,5.08,131175.0
2016-02-16 13:15:00,5.08,5.09,5.07,5.07,241230.0,5.08,5.09,5.07,5.07,241230.0
2016-02-16 13:20:00,5.06,5.08,5.06,5.07,94900.0,5.06,5.08,5.06,5.07,94900.0
2016-02-16 13:25:00,5.07,5.08,5.07,5.07,107810.0,5.07,5.08,5.07,5.07,107810.0
2016-02-16 13:30:00,5.08,5.08,5.05,5.06,116000.0,5.08,5.08,5.05,5.06,116000.0
2016-02-16 13:35:00,5.06,5.08,5.06,5.07,80445.0,5.06,5.08,5.06,5.07,80445.0
2016-02-16 13:40:00,5.07,5.08,5.07,5.08,61930.0,5.07,5.08,5.07,5.08,61930.0
2016-02-16 13:45:00,5.08,5.08,5.05,5.06,149785.0,5.08,5.08,5.05,5.06,149785.0
2016-02-16 13:50:00,5.06,5.08,5.06,5.07,72000.0,5.06,5.08,5.06,5.07,72000.0
2016-02-16 13:55:00,5.07,5.08,5.05,5.06,94685.0,5.07,5.08,5.05,5.06,94685.0
2016-02-16 14:00:00,5.06,5.08,5.06,5.07,62200.0,5.06,5.08,5.06,5.07,62200.0
2016-02-16 14:05:00,5.07,5.08,5.06,5.07,115395.0,5.07,5.08,5.06,5.07,115395.0
2016-02-16 14:10:00,5.07,5.07,5.06,5.07,77010.0,5.07,5.07,5.06,5.07,77010.0
2016-02-16 14:15:00,5.06,5.07,5.06,5.07,94845.0,5.06,5.07,5.06,5.07,94845.0
2016-02-16 14:20:00,5.07,5.07,5.06,5.07,174590.0,5.07,5.07,5.06,5.07,174590.0
2016-02-16 14:25:00,5.07,5.07,5.05,5.05,187985.0,5.07,5.07,5.05,5.05,187985.0
2016-02-16 14:30:00,5.05,5.06,5.05,5.05,101575.0,5.05,5.06,5.05,5.05,101575.0
2016-02-16 14:35:00,5.05,5.06,5.05,5.06,115965.0,5.05,5.06,5.05,5.06,115965.0
2016-02-16 14:40:00,5.06,5.07,5.06,5.07,188415.0,5.06,5.07,5.06,5.07,188415.0
2016-02-16 14:45:00,5.07,5.07,5.05,5.06,121580.0,5.07,5.07,5.05,5.06,121580.0
2016-02-16 14:50:00,5.05,5.06,5.04,5.04,240610.0,5.05,5.06,5.04,5.04,240610.0
2016-02-16 14:55:00,5.04,5.05,5.04,5.05,259935.0,5.04,5.05,5.04,5.05,259935.0
2016-02-16 15:00:00,5.05,5.07,5.05,5.07,255060.0,5.05,5.07,5.05,5.07,255060.0
2016-02-16 15:05:00,5.07,5.07,5.06,5.06,251510.0,5.07,5.07,5.06,5.06,251510.0
2016-02-16 15:10:00,5.06,5.07,5.06,5.07,281450.0,5.06,5.07,5.06,5.07,281450.0
2016-02-16 15:15:00,5.07,5.09,5.07,5.08,162470.0,5.07,5.09,5.07,5.08,162470.0
2016-02-16 15:20:00,5.08,5.08,5.07,5.08,231275.0,5.08,5.08,5.07,5.08,231275.0
2016-02-16 15:25:00,5.08,5.1,5.08,5.1,366590.0,5.08,5.1,5.08,5.1,366590.0
2016-02-16 15:30:00,5.1,5.11,5.09,5.1,501300.0,5.1,5.11,5.09,5.1,501300.0
2016-02-16 15:35:00,5.1,5.11,5.09,5.1,318395.0,5.1,5.11,5.09,5.1,318395.0
2016-02-16 15:40:00,5.1,5.11,5.1,5.1,357770.0,5.1,5.11,5.1,5.1,357770.0
2016-02-16 15:45:00,5.1,5.1,5.08,5.09,259400.0,5.1,5.1,5.08,5.09,259400.0
2016-02-16 15:50:00,5.09,5.1,5.08,5.09,353525.0,5.09,5.1,5.08,5.09,353525.0
2016-02-16 15:55:00,5.09,5.09,5.08,5.08,822870.0,5.09,5.09,5.08,5.08,822870.0
2016-02-17 09:30:00,5.09,5.13,5.06,5.09,227245.0,5.09,5.13,5.06,5.09,227245.0
2016-02-17 09:35:00,5.09,5.13,5.07,5.1,258725.0,5.09,5.13,5.07,5.1,258725.0
2016-02-17 09:40:00,5.11,5.13,5.1,5.11,72540.0,5.11,5.13,5.1,5.11,72540.0
2016-02-17 09:45:00,5.12,5.15,5.12,5.15,251770.0,5.12,5.15,5.12,5.15,251770.0
2016-02-17 09:50:00,5.15,5.18,5.14,5.17,166510.0,5.15,5.18,5.14,5.17,166510.0
2016-02-17 09:55:00,5.17,5.22,5.17,5.22,367855.0,5.17,5.22,5.17,5.22,367855.0
2016-02-17 10:00:00,5.22,5.23,5.18,5.19,234140.0,5.22,5.23,5.18,5.19,234140.0
2016-02-17 10:05:00,5.19,5.2,5.16,5.17,129285.0,5.19,5.2,5.16,5.17,129285.0
2016-02-17 10:10:00,5.17,5.22,5.17,5.22,244030.0,5.17,5.22,5.17,5.22,244030.0
2016-02-17 10:15:00,5.22,5.23,5.21,5.23,128270.0,5.22,5.23,5.21,5.23,128270.0
2016-02-17 10:20:00,5.23,5.25,5.22,5.24,157670.0,5.23,5.25,5.22,5.24,157670.0
2016-02-17 10:25:00,5.24,5.26,5.24,5.26,147265.0,5.24,5.26,5.24,5.26,147265.0
2016-02-17 10:30:00,5.26,5.29,5.25,5.28,308880.0,5.26,5.29,5.25,5.28,308880.0
2016-02-17 10:35:00,5.28,5.3,5.25,5.26,304075.0,5.28,5.3,5.25,5.26,304075.0
2016-02-17 10:40:00,5.26,5.26,5.24,5.26,183295.0,5.26,5.26,5.24,5.26,183295.0
2016-02-17 10:45:00,5.25,5.26,5.24,5.26,158110.0,5.25,5.26,5.24,5.26,158110.0
2016-02-17 10:50:00,5.26,5.28,5.25,5.27,113620.0,5.26,5.28,5.25,5.27,113620.0
2016-02-17 10:55:00,5.27,5.29,5.26,5.26,188385.0,5.27,5.29,5.26,5.26,188385.0
2016-02-17 11:00:00,5.26,5.27,5.24,5.27,82755.0,5.26,5.27,5.24,5.27,82755.0
2016-02-17 11:05:00,5.27,5.28,5.25,5.25,125650.0,5.27,5.28,5.25,5.25,125650.0
2016-02-17 11:10:00,5.25,5.26,5.24,5.24,75365.0,5.25,5.26,5.24,5.24,75365.0
2016-02-17 11:15:00,5.23,5.23,5.2,5.2,184200.0,5.23,5.23,5.2,5.2,184200.0
2016-02-17 11:20:00,5.2,5.21,5.19,5.2,395700.0,5.2,5.21,5.19,5.2,395700.0
2016-02-17 11:25:00,5.2,5.23,5.2,5.22,68260.0,5.2,5.23,5.2,5.22,68260.0
2016-02-17 11:30:00,5.22,5.26,5.22,5.26,66220.0,5.22,5.26,5.22,5.26,66220.0
2016-02-17 11:35:00,5.26,5.26,5.23,5.23,152740.0,5.26,5.26,5.23,5.23,152740.0
2016-02-17 11:40:00,5.23,5.24,5.22,5.23,109115.0,5.23,5.24,5.22,5.23,109115.0
2016-02-17 11:45:00,5.23,5.23,5.21,5.22,286765.0,5.23,5.23,5.21,5.22,286765.0
2016-02-17 11:50:00,5.22,5.24,5.21,5.24,106610.0,5.22,5.24,5.21,5.24,106610.0
2016-02-17 11:55:00,5.24,5.24,5.22,5.23,117690.0,5.24,5.24,5.22,5.23,117690.0
2016-02-17 12:00:00,5.23,5.24,5.23,5.23,104545.0,5.23,5.24,5.23,5.23,104545.0
2016-02-17 12:05:00,5.23,5.24,5.22,5.24,92270.0,5.23,5.24,5.22,5.24,92270.0
2016-02-17 12:10:00,5.23,5.24,5.23,5.24,108210.0,5.23,5.24,5.23,5.24,108210.0
2016-02-17 12:15:00,5.24,5.24,5.21,5.22,112275.0,5.24,5.24,5.21,5.22,112275.0
2016-02-17 12:20:00,5.22,5.23,5.21,5.22,81170.0,5.22,5.23,5.21,5.22,81170.0
2016-02-17 12:25:00,5.22,5.23,5.21,5.21,207005.0,5.22,5.23,5.21,5.21,207005.0
2016-02-17 12:30:00,5.21,5.24,5.21,5.24,61240.0,5.21,5.24,5.21,5.24,61240.0
2016-02-17 12:35:00,5.23,5.23,5.21,5.21,138980.0,5.23,5.23,5.21,5.21,138980.0
2016-02-17 12:40:00,5.21,5.21,5.2,5.2,124285.0,5.21,5.21,5.2,5.2,124285.0
2016-02-17 12:45:00,5.2,5.21,5.19,5.21,66660.0,5.2,5.21,5.19,5.21,66660.0
2016-02-17 12:50:00,5.21,5.22,5.2,5.22,92490.0,5.21,5.22,5.2,5.22,92490.0
2016-02-17 12:55:00,5.22,5.22,5.2,5.2,34200.0,5.22,5.22,5.2,5.2,34200.0
2016-02-17 13:00:00,5.2,5.23,5.2,5.22,186645.0,5.2,5.23,5.2,5.22,186645.0
2016-02-17 13:05:00,5.22,5.22,5.21,5.22,159025.0,5.22,5.22,5.21,5.22,159025.0
2016-02-17 13:10:00,5.22,5.22,5.2,5.21,72070.0,5.22,5.22,5.2,5.21,72070.0
2016-02-17 13:15:00,5.21,5.22,5.21,5.22,48910.0,5.21,5.22,5.21,5.22,48910.0
2016-02-17 13:20:00,5.22,5.22,5.2,5.2,525455.0,5.22,5.22,5.2,5.2,525455.0
2016-02-17 13:25:00,5.2,5.2,5.19,5.2,251675.0,5.2,5.2,5.19,5.2,251675.0
2016-02-17 13:30:00,5.2,5.21,5.19,5.2,192940.0,5.2,5.21,5.19,5.2,192940.0
2016-02-17 13:35:00,5.2,5.2,5.17,5.17,256725.0,5.2,5.2,5.17,5.17,256725.0
2016-02-17 13:40:00,5.17,5.17,5.16,5.17,64955.0,5.17,5.17,5.16,5.17,64955.0
2016-02-17 13:45:00,5.17,5.18,5.17,5.18,129590.0,5.17,5.18,5.17,5.18,129590.0
2016-02-17 13:50:00,5.18,5.19,5.18,5.19,208560.0,5.18,5.19,5.18,5.19,208560.0
2016-02-17 13:55:00,5.19,5.2,5.19,5.19,193610.0,5.19,5.2,5.19,5.19,193610.0
2016-02-17 14:00:00,5.19,5.19,5.18,5.19,108520.0,5.19,5.19,5.18,5.19,108520.0
2016-02-17 14:05:00,5.19,5.2,5.19,5.2,121010.0,5.19,5.2,5.19,5.2,121010.0
2016-02-17 14:10:00,5.2,5.2,5.2,5.2,89775.0,5.2,5.2,5.2,5.2,89775.0
2016-02-17 14:15:00,5.2,5.21,5.2,5.2,150180.0,5.2,5.21,5.2,5.2,150180.0
2016-02-17 14:20:00,5.2,5.21,5.2,5.2,107560.0,5.2,5.21,5.2,5.2,107560.0
2016-02-17 14:25:00,5.2,5.21,5.2,5.2,71070.0,5.2,5.21,5.2,5.2,71070.0
2016-02-17 14:30:00,5.2,5.21,5.2,5.2,119240.0,5.2,5.21,5.2,5.2,119240.0
2016-02-17 14:35:00,5.21,5.21,5.2,5.2,62840.0,5.21,5.21,5.2,5.2,62840.0
2016-02-17 14:40:00,5.21,5.22,5.21,5.22,55065.0,5.21,5.22,5.21,5.22,55065.0
2016-02-17 14:45:00,5.22,5.22,5.2,5.2,97060.0,5.22,5.22,5.2,5.2,97060.0
2016-02-17 14:50:00,5.2,5.2,5.19,5.19,126205.0,5.2,5.2,5.19,5.19,126205.0
2016-02-17 14:55:00,5.19,5.19,5.18,5.19,109500.0,5.19,5.19,5.18,5.19,109500.0
2016-02-17 15:00:00,5.19,5.2,5.19,5.2,122950.0,5.19,5.2,5.19,5.2,122950.0
2016-02-17 15:05:00,5.2,5.21,5.2,5.21,214325.0,5.2,5.21,5.2,5.21,214325.0
2016-02-17 15:10:00,5.21,5.21,5.2,5.21,206545.0,5.21,5.21,5.2,5.21,206545.0
2016-02-17 15:15:00,5.2,5.21,5.2,5.2,118850.0,5.2,5.21,5.2,5.2,118850.0
2016-02-17 15:20:00,5.21,5.21,5.2,5.2,161385.0,5.21,5.21,5.2,5.2,161385.0
2016-02-17 15:25:00,5.21,5.21,5.2,5.21,157820.0,5.21,5.21,5.2,5.21,157820.0
2016-02-17 15:30:00,5.21,5.21,5.2,5.21,139345.0,5.21,5.21,5.2,5.21,139345.0
2016-02-17 15:35:00,5.21,5.21,5.2,5.21,252385.0,5.21,5.21,5.2,5.21,252385.0
2016-02-17 15:40:00,5.21,5.23,5.21,5.23,243410.0,5.21,5.23,5.21,5.23,243410.0
2016-02-17 15:45:00,5.23,5.23,5.22,5.22,224090.0,5.23,5.23,5.22,5.22,224090.0
2016-02-17 15:50:00,5.22,5.24,5.22,5.24,444275.0,5.22,5.24,5.22,5.24,444275.0
2016-02-17 15:55:00,5.24,5.24,5.23,5.24,851965.0,5.24,5.24,5.23,5.24,851965.0
2016-02-18 09:30:00,5.18,5.23,5.18,5.2,202835.0,5.18,5.23,5.18,5.2,202835.0
2016-02-18 09:35:00,5.2,5.23,5.2,5.2,85175.0,5.2,5.23,5.2,5.2,85175.0
2016-02-18 09:40:00,5.21,5.23,5.15,5.16,75345.0,5.21,5.23,5.15,5.16,75345.0
2016-02-18 09:45:00,5.16,5.16,5.14,5.14,114775.0,5.16,5.16,5.14,5.14,114775.0
2016-02-18 09:50:00,5.14,5.18,5.14,5.18,61935.0,5.14,5.18,5.14,5.18,61935.0
2016-02-18 09:55:00,5.17,5.17,5.15,5.16,27000.0,5.17,5.17,5.15,5.16,27000.0
2016-02-18 10:00:00,5.15,5.15,5.13,5.14,115000.0,5.15,5.15,5.13,5.14,115000.0
2016-02-18 10:05:00,5.14,5.14,5.1,5.1,137745.0,5.14,5.14,5.1,5.1,137745.0
2016-02-18 10:10:00,5.1,5.14,5.1,5.14,70700.0,5.1,5.14,5.1,5.14,70700.0
2016-02-18 10:15:00,5.14,5.14,5.12,5.12,93700.0,5.14,5.14,5.12,5.12,93700.0
2016-02-18 10:20:00,5.12,5.12,5.09,5.1,122890.0,5.12,5.12,5.09,5.1,122890.0
2016-02-18 10:25:00,5.1,5.13,5.1,5.13,72865.0,5.1,5.13,5.1,5.13,72865.0
2016-02-18 10:30:00,5.13,5.14,5.12,5.12,88500.0,5.13,5.14,5.12,5.12,88500.0
2016-02-18 10:35:00,5.12,5.12,5.1,5.1,97920.0,5.12,5.12,5.1,5.1,97920.0
2016-02-18 10:40:00,5.1,5.12,5.09,5.12,76095.0,5.1,5.12,5.09,5.12,76095.0
2016-02-18 10:45:00,5.11,5.13,5.11,5.12,92115.0,5.11,5.13,5.11,5.12,92115.0
2016-02-18 10:50:00,5.12,5.13,5.12,5.12,69790.0,5.12,5.13,5.12,5.12,69790.0
2016-02-18 10:55:00,5.12,5.13,5.11,5.11,135100.0,5.12,5.13,5.11,5.11,135100.0
2016-02-18 11:00:00,5.11,5.13,5.09,5.1,147090.0,5.11,5.13,5.09,5.1,147090.0
2016-02-18 11:05:00,5.1,5.11,5.09,5.09,71500.0,5.1,5.11,5.09,5.09,71500.0
2016-02-18 11:10:00,5.09,5.1,5.09,5.1,83340.0,5.09,5.1,5.09,5.1,83340.0
2016-02-18 11:15:00,5.1,5.11,5.09,5.09,64975.0,5.1,5.11,5.09,5.09,64975.0
2016-02-18 11:20:00,5.09,5.09,5.08,5.08,105230.0,5.09,5.09,5.08,5.08,105230.0
2016-02-18 11:25:00,5.08,5.11,5.08,5.1,83805.0,5.08,5.11,5.08,5.1,83805.0
2016-02-18 11:30:00,5.1,5.11,5.09,5.1,70450.0,5.1,5.11,5.09,5.1,70450.0
2016-02-18 11:35:00,5.1,5.12,5.1,5.11,315115.0,5.1,5.12,5.1,5.11,315115.0
2016-02-18 11:40:00,5.11,5.11,5.1,5.11,235815.0,5.11,5.11,5.1,5.11,235815.0
2016-02-18 11:45:00,5.11,5.11,5.09,5.1,66105.0,5.11,5.11,5.09,5.1,66105.0
2016-02-18 11:50:00,5.1,5.11,5.09,5.1,65805.0,5.1,5.11,5.09,5.1,65805.0
2016-02-18 11:55:00,5.1,5.12,5.09,5.12,81895.0,5.1,5.12,5.09,5.12,81895.0
2016-02-18 12:00:00,5.12,5.12,5.11,5.12,136815.0,5.12,5.12,5.11,5.12,136815.0
2016-02-18 12:05:00,5.12,5.12,5.1,5.1,71825.0,5.12,5.12,5.1,5.1,71825.0
2016-02-18 12:10:00,5.1,5.11,5.1,5.11,34320.0,5.1,5.11,5.1,5.11,34320.0
2016-02-18 12:15:00,5.11,5.11,5.1,5.1,35000.0,5.11,5.11,5.1,5.1,35000.0
2016-02-18 12:20:00,5.11,5.11,5.1,5.1,53930.0,5.11,5.11,5.1,5.1,53930.0
2016-02-18 12:25:00,5.1,5.12,5.1,5.11,62675.0,5.1,5.12,5.1,5.11,62675.0
2016-02-18 12:30:00,5.11,5.11,5.11,5.11,85660.0,5.11,5.11,5.11,5.11,85660.0
2016-02-18 12:35:00,5.11,5.11,5.1,5.1,74745.0,5.11,5.11,5.1,5.1,74745.0
2016-02-18 12:40:00,5.1,5.1,5.09,5.09,45100.0,5.1,5.1,5.09,5.09,45100.0
2016-02-18 12:45:00,5.09,5.09,5.08,5.09,40585.0,5.09,5.09,5.08,5.09,40585.0
2016-02-18 12:50:00,5.09,5.09,5.09,5.09,32545.0,5.09,5.09,5.09,5.09,32545.0
2016-02-18 12:55:00,5.09,5.09,5.08,5.09,78895.0,5.09,5.09,5.08,5.09,78895.0
2016-02-18 13:00:00,5.09,5.1,5.09,5.09,106185.0,5.09,5.1,5.09,5.09,106185.0
2016-02-18 13:05:00,5.09,5.1,5.08,5.1,62770.0,5.09,5.1,5.08,5.1,62770.0
2016-02-18 13:10:00,5.1,5.11,5.1,5.1,92205.0,5.1,5.11,5.1,5.1,92205.0
2016-02-18 13:15:00,5.1,5.1,5.08,5.08,180665.0,5.1,5.1,5.08,5.08,180665.0
2016-02-18 13:20:00,5.08,5.08,5.07,5.08,41425.0,5.08,5.08,5.07,5.08,41425.0
2016-02-18 13:25:00,5.08,5.08,5.07,5.08,54060.0,5.08,5.08,5.07,5.08,54060.0
2016-02-18 13:30:00,5.08,5.08,5.07,5.07,65700.0,5.08,5.08,5.07,5.07,65700.0
2016-02-18 13:35:00,5.07,5.07,5.06,5.06,114095.0,5.07,5.07,5.06,5.06,114095.0
2016-02-18 13:40:00,5.06,5.07,5.06,5.07,39480.0,5.06,5.07,5.06,5.07,39480.0
2016-02-18 13:45:00,5.06,5.07,5.05,5.06,74745.0,5.06,5.07,5.05,5.06,74745.0
2016-02-18 13:50:00,5.06,5.07,5.06,5.06,330430.0,5.06,5.07,5.06,5.06,330430.0
2016-02-18 13:55:00,5.06,5.06,5.05,5.06,73600.0,5.06,5.06,5.05,5.06,73600.0
2016-02-18 14:00:00,5.06,5.08,5.06,5.08,73910.0,5.06,5.08,5.06,5.08,73910.0
2016-02-18 14:05:00,5.08,5.09,5.08,5.09,112700.0,5.08,5.09,5.08,5.09,112700.0
2016-02-18 14:10:00,5.09,5.1,5.09,5.1,127515.0,5.09,5.1,5.09,5.1,127515.0
2016-02-18 14:15:00,5.1,5.12,5.1,5.12,443310.0,5.1,5.12,5.1,5.12,443310.0
2016-02-18 14:20:00,5.12,5.15,5.12,5.13,183375.0,5.12,5.15,5.12,5.13,183375.0
2016-02-18 14:25:00,5.13,5.15,5.12,5.15,91365.0,5.13,5.15,5.12,5.15,91365.0
2016-02-18 14:30:00,5.15,5.18,5.15,5.17,184980.0,5.15,5.18,5.15,5.17,184980.0
2016-02-18 14:35:00,5.17,5.18,5.15,5.15,230330.0,5.17,5.18,5.15,5.15,230330.0
2016-02-18 14:40:00,5.15,5.16,5.15,5.15,89155.0,5.15,5.16,5.15,5.15,89155.0
2016-02-18 14:45:00,5.15,5.16,5.15,5.16,190015.0,5.15,5.16,5.15,5.16,190015.0
2016-02-18 14:50:00,5.16,5.18,5.16,5.18,118660.0,5.16,5.18,5.16,5.18,118660.0
2016-02-18 14:55:00,5.17,5.18,5.15,5.16,140480.0,5.17,5.18,5.15,5.16,140480.0
2016-02-18 15:00:00,5.16,5.16,5.15,5.15,98810.0,5.16,5.16,5.15,5.15,98810.0
2016-02-18 15:05:00,5.14,5.15,5.14,5.15,265110.0,5.14,5.15,5.14,5.15,265110.0
2016-02-18 15:10:00,5.15,5.15,5.13,5.14,323985.0,5.15,5.15,5.13,5.14,323985.0
2016-02-18 15:15:00,5.14,5.15,5.14,5.15,182305.0,5.14,5.15,5.14,5.15,182305.0
2016-02-18 15:20:00,5.15,5.15,5.13,5.14,179915.0,5.15,5.15,5.13,5.14,179915.0
2016-02-18 15:25:00,5.14,5.15,5.13,5.15,210575.0,5.14,5.15,5.13,5.15,210575.0
2016-02-18 15:30:00,5.15,5.15,5.13,5.14,301330.0,5.15,5.15,5.13,5.14,301330.0
2016-02-18 15:35:00,5.14,5.14,5.12,5.13,259630.0,5.14,5.14,5.12,5.13,259630.0
2016-02-18 15:40:00,5.13,5.13,5.11,5.11,337195.0,5.13,5.13,5.11,5.11,337195.0
2016-02-18 15:45:00,5.12,5.12,5.1,5.1,276425.0,5.12,5.12,5.1,5.1,276425.0
2016-02-18 15:50:00,5.11,5.11,5.1,5.11,352935.0,5.11,5.11,5.1,5.11,352935.0
2016-02-18 15:55:00,5.11,5.12,5.11,5.12,881350.0,5.11,5.12,5.11,5.12,881350.0
2016-02-19 09:30:00,5.1,5.13,5.09,5.11,149605.0,5.1,5.13,5.09,5.11,149605.0
2016-02-19 09:35:00,5.12,5.13,5.07,5.09,69995.0,5.12,5.13,5.07,5.09,69995.0
2016-02-19 09:40:00,5.09,5.12,5.08,5.1,231255.0,5.09,5.12,5.08,5.1,231255.0
2016-02-19 09:45:00,5.1,5.14,5.1,5.11,119575.0,5.1,5.14,5.1,5.11,119575.0
2016-02-19 09:50:00,5.11,5.13,5.1,5.12,96215.0,5.11,5.13,5.1,5.12,96215.0
2016-02-19 09:55:00,5.13,5.15,5.12,5.13,204440.0,5.13,5.15,5.12,5.13,204440.0
2016-02-19 10:00:00,5.13,5.13,5.1,5.11,70625.0,5.13,5.13,5.1,5.11,70625.0
2016-02-19 10:05:00,5.11,5.13,5.1,5.12,166095.0,5.11,5.13,5.1,5.12,166095.0
2016-02-19 10:10:00,5.13,5.15,5.13,5.14,69050.0,5.13,5.15,5.13,5.14,69050.0
2016-02-19 10:15:00,5.14,5.16,5.13,5.14,108700.0,5.14,5.16,5.13,5.14,108700.0
2016-02-19 10:20:00,5.14,5.15,5.13,5.13,79750.0,5.14,5.15,5.13,5.13,79750.0
2016-02-19 10:25:00,5.13,5.13,5.11,5.11,220280.0,5.13,5.13,5.11,5.11,220280.0
2016-02-19 10:30:00,5.11,5.13,5.11,5.13,166250.0,5.11,5.13,5.11,5.13,166250.0
2016-02-19 10:35:00,5.13,5.13,5.12,5.13,83120.0,5.13,5.13,5.12,5.13,83120.0
2016-02-19 10:40:00,5.12,5.13,5.12,5.12,73970.0,5.12,5.13,5.12,5.12,73970.0
2016-02-19 10:45:00,5.12,5.15,5.12,5.15,123300.0,5.12,5.15,5.12,5.15,123300.0
2016-02-19 10:50:00,5.15,5.15,5.13,5.13,41500.0,5.15,5.15,5.13,5.13,41500.0
2016-02-19 10:55:00,5.14,5.16,5.13,5.15,100085.0,5.14,5.16,5.13,5.15,100085.0
2016-02-19 11:00:00,5.14,5.14,5.12,5.13,85000.0,5.14,5.14,5.12,5.13,85000.0
2016-02-19 11:05:00,5.13,5.13,5.12,5.13,142615.0,5.13,5.13,5.12,5.13,142615.0
2016-02-19 11:10:00,5.13,5.15,5.13,5.14,83085.0,5.13,5.15,5.13,5.14,83085.0
2016-02-19 11:15:00,5.14,5.15,5.14,5.14,129480.0,5.14,5.15,5.14,5.14,129480.0
2016-02-19 11:20:00,5.14,5.17,5.14,5.17,47750.0,5.14,5.17,5.14,5.17,47750.0
2016-02-19 11:25:00,5.17,5.18,5.16,5.18,115995.0,5.17,5.18,5.16,5.18,115995.0
2016-02-19 11:30:00,5.18,5.18,5.17,5.18,61015.0,5.18,5.18,5.17,5.18,61015.0
2016-02-19 11:35:00,5.18,5.18,5.16,5.17,60700.0,5.18,5.18,5.16,5.17,60700.0
2016-02-19 11:40:00,5.17,5.18,5.17,5.18,59930.0,5.17,5.18,5.17,5.18,59930.0
2016-02-19 11:45:00,5.17,5.17,5.16,5.16,73295.0,5.17,5.17,5.16,5.16,73295.0
2016-02-19 11:50:00,5.16,5.17,5.16,5.16,132785.0,5.16,5.17,5.16,5.16,132785.0
2016-02-19 11:55:00,5.16,5.16,5.16,5.16,47000.0,5.16,5.16,5.16,5.16,47000.0
2016-02-19 12:00:00,5.16,5.17,5.16,5.17,67665.0,5.16,5.17,5.16,5.17,67665.0
2016-02-19 12:05:00,5.17,5.18,5.17,5.18,34000.0,5.17,5.18,5.17,5.18,34000.0
2016-02-19 12:10:00,5.18,5.18,5.18,5.18,69005.0,5.18,5.18,5.18,5.18,69005.0
2016-02-19 12:15:00,5.18,5.19,5.18,5.18,66180.0,5.18,5.19,5.18,5.18,66180.0
2016-02-19 12:20:00,5.18,5.18,5.17,5.17,92000.0,5.18,5.18,5.17,5.17,92000.0
2016-02-19 12:25:00,5.17,5.19,5.17,5.18,50265.0,5.17,5.19,5.17,5.18,50265.0
2016-02-19 12:30:00,5.18,5.2,5.18,5.2,50055.0,5.18,5.2,5.18,5.2,50055.0
2016-02-19 12:35:00,5.2,5.21,5.2,5.2,78825.0,5.2,5.21,5.2,5.2,78825.0
2016-02-19 12:40:00,5.2,5.21,5.2,5.2,28120.0,5.2,5.21,5.2,5.2,28120.0
2016-02-19 12:45:00,5.2,5.21,5.2,5.21,59965.0,5.2,5.21,5.2,5.21,59965.0
2016-02-19 12:50:00,5.21,5.21,5.21,5.21,38645.0,5.21,5.21,5.21,5.21,38645.0
2016-02-19 12:55:00,5.2,5.21,5.2,5.2,70740.0,5.2,5.21,5.2,5.2,70740.0
2016-02-19 13:00:00,5.2,5.21,5.2,5.2,45815.0,5.2,5.21,5.2,5.2,45815.0
2016-02-19 13:05:00,5.21,5.21,5.2,5.2,33500.0,5.21,5.21,5.2,5.2,33500.0
2016-02-19 13:10:00,5.2,5.2,5.2,5.2,31585.0,5.2,5.2,5.2,5.2,31585.0
2016-02-19 13:15:00,5.2,5.2,5.2,5.2,23235.0,5.2,5.2,5.2,5.2,23235.0
2016-02-19 13:20:00,5.2,5.21,5.2,5.21,98100.0,5.2,5.21,5.2,5.21,98100.0
2016-02-19 13:25:00,5.21,5.22,5.21,5.22,49500.0,5.21,5.22,5.21,5.22,49500.0
2016-02-19 13:30:00,5.22,5.22,5.21,5.21,111250.0,5.22,5.22,5.21,5.21,111250.0
2016-02-19 13:35:00,5.21,5.22,5.21,5.21,72230.0,5.21,5.22,5.21,5.21,72230.0
2016-02-19 13:40:00,5.21,5.21,5.21,5.21,35680.0,5.21,5.21,5.21,5.21,35680.0
2016-02-19 13:45:00,5.21,5.21,5.2,5.21,28440.0,5.21,5.21,5.2,5.21,28440.0
2016-02-19 13:50:00,5.21,5.21,5.2,5.2,43470.0,5.21,5.21,5.2,5.2,43470.0
2016-02-19 13:55:00,5.2,5.21,5.2,5.21,56350.0,5.2,5.21,5.2,5.21,56350.0
2016-02-19 14:00:00,5.21,5.21,5.2,5.2,123320.0,5.21,5.21,5.2,5.2,123320.0
2016-02-19 14:05:00,5.2,5.21,5.2,5.21,56320.0,5.2,5.21,5.2,5.21,56320.0
2016-02-19 14:10:00,5.21,5.21,5.21,5.21,62000.0,5.21,5.21,5.21,5.21,62000.0
2016-02-19 14:15:00,5.21,5.21,5.2,5.21,88450.0,5.21,5.21,5.2,5.21,88450.0
2016-02-19 14:20:00,5.21,5.21,5.19,5.2,376380.0,5.21,5.21,5.19,5.2,376380.0
2016-02-19 14:25:00,5.2,5.21,5.2,5.2,77680.0,5.2,5.21,5.2,5.2,77680.0
2016-02-19 14:30:00,5.2,5.21,5.2,5.2,36735.0,5.2,5.21,5.2,5.2,36735.0
2016-02-19 14:35:00,5.2,5.2,5.19,5.19,150045.0,5.2,5.2,5.19,5.19,150045.0
2016-02-19 14:40:00,5.19,5.2,5.19,5.19,47160.0,5.19,5.2,5.19,5.19,47160.0
2016-02-19 14:45:00,5.19,5.19,5.19,5.19,76580.0,5.19,5.19,5.19,5.19,76580.0
2016-02-19 14:50:00,5.19,5.19,5.18,5.18,125775.0,5.19,5.19,5.18,5.18,125775.0
2016-02-19 14:55:00,5.18,5.18,5.17,5.18,74750.0,5.18,5.18,5.17,5.18,74750.0
2016-02-19 15:00:00,5.18,5.18,5.17,5.18,59885.0,5.18,5.18,5.17,5.18,59885.0
2016-02-19 15:05:00,5.18,5.18,5.17,5.18,267990.0,5.18,5.18,5.17,5.18,267990.0
2016-02-19 15:10:00,5.18,5.19,5.18,5.19,479190.0,5.18,5.19,5.18,5.19,479190.0
2016-02-19 15:15:00,5.19,5.2,5.19,5.2,68765.0,5.19,5.2,5.19,5.2,68765.0
2016-02-19 15:20:00,5.19,5.2,5.19,5.2,80080.0,5.19,5.2,5.19,5.2,80080.0
2016-02-19 15:25:00,5.2,5.21,5.2,5.21,79985.0,5.2,5.21,5.2,5.21,79985.0
2016-02-19 15:30:00,5.21,5.22,5.21,5.22,131835.0,5.21,5.22,5.21,5.22,131835.0
2016-02-19 15:35:00,5.22,5.23,5.22,5.23,291040.0,5.22,5.23,5.22,5.23,291040.0
2016-02-19 15:40:00,5.22,5.23,5.22,5.23,431335.0,5.22,5.23,5.22,5.23,431335.0
2016-02-19 15:45:00,5.23,5.23,5.22,5.23,282275.0,5.23,5.23,5.22,5.23,282275.0
2016-02-19 15:50:00,5.23,5.23,5.22,5.23,155400.0,5.23,5.23,5.22,5.23,155400.0
2016-02-19 15:55:00,5.23,5.23,5.21,5.22,426055.0,5.23,5.23,5.21,5.22,426055.0
2016-02-22 09:30:00,5.24,5.3,5.22,5.29,155230.0,5.24,5.3,5.22,5.29,155230.0
2016-02-22 09:35:00,5.29,5.33,5.29,5.32,104555.0,5.29,5.33,5.29,5.32,104555.0
2016-02-22 09:40:00,5.32,5.35,5.3,5.34,72440.0,5.32,5.35,5.3,5.34,72440.0
2016-02-22 09:45:00,5.34,5.36,5.29,5.3,382225.0,5.34,5.36,5.29,5.3,382225.0
2016-02-22 09:50:00,5.31,5.32,5.29,5.29,118795.0,5.31,5.32,5.29,5.29,118795.0
2016-02-22 09:55:00,5.29,5.31,5.28,5.29,232980.0,5.29,5.31,5.28,5.29,232980.0
2016-02-22 10:00:00,5.3,5.32,5.28,5.31,84535.0,5.3,5.32,5.28,5.31,84535.0
2016-02-22 10:05:00,5.31,5.31,5.29,5.29,69925.0,5.31,5.31,5.29,5.29,69925.0
2016-02-22 10:10:00,5.29,5.29,5.25,5.26,110595.0,5.29,5.29,5.25,5.26,110595.0
2016-02-22 10:15:00,5.26,5.26,5.23,5.24,69750.0,5.26,5.26,5.23,5.24,69750.0
2016-02-22 10:20:00,5.24,5.25,5.23,5.24,65510.0,5.24,5.25,5.23,5.24,65510.0
2016-02-22 10:25:00,5.24,5.24,5.22,5.23,80345.0,5.24,5.24,5.22,5.23,80345.0
2016-02-22 10:30:00,5.23,5.23,5.21,5.21,136315.0,5.23,5.23,5.21,5.21,136315.0
2016-02-22 10:35:00,5.21,5.23,5.21,5.22,70750.0,5.21,5.23,5.21,5.22,70750.0
2016-02-22 10:40:00,5.22,5.23,5.21,5.22,52360.0,5.22,5.23,5.21,5.22,52360.0
2016-02-22 10:45:00,5.22,5.22,5.21,5.21,57215.0,5.22,5.22,5.21,5.21,57215.0
2016-02-22 10:50:00,5.21,5.22,5.2,5.2,50630.0,5.21,5.22,5.2,5.2,50630.0
2016-02-22 10:55:00,5.2,5.22,5.2,5.21,74205.0,5.2,5.22,5.2,5.21,74205.0
2016-02-22 11:00:00,5.22,5.22,5.21,5.22,37215.0,5.22,5.22,5.21,5.22,37215.0
2016-02-22 11:05:00,5.21,5.3,5.21,5.28,2504640.0,5.21,5.3,5.21,5.28,2504640.0
2016-02-22 11:10:00,5.28,5.42,5.28,5.39,2151625.0,5.28,5.42,5.28,5.39,2151625.0
2016-02-22 11:15:00,5.39,5.41,5.35,5.37,1736295.0,5.39,5.41,5.35,5.37,1736295.0
2016-02-22 11:20:00,5.37,5.39,5.34,5.36,917535.0,5.37,5.39,5.34,5.36,917535.0
2016-02-22 11:25:00,5.35,5.41,5.35,5.4,713210.0,5.35,5.41,5.35,5.4,713210.0
2016-02-22 11:30:00,5.41,5.42,5.34,5.34,509515.0,5.41,5.42,5.34,5.34,509515.0
2016-02-22 11:35:00,5.34,5.35,5.3,5.31,209600.0,5.34,5.35,5.3,5.31,209600.0
2016-02-22 11:40:00,5.31,5.31,5.29,5.29,209620.0,5.31,5.31,5.29,5.29,209620.0
2016-02-22 11:45:00,5.29,5.31,5.29,5.31,197425.0,5.29,5.31,5.29,5.31,197425.0
2016-02-22 11:50:00,5.31,5.34,5.3,5.32,120000.0,5.31,5.34,5.3,5.32,120000.0
2016-02-22 11:55:00,5.32,5.34,5.32,5.34,43730.0,5.32,5.34,5.32,5.34,43730.0
2016-02-22 12:00:00,5.33,5.34,5.32,5.34,42195.0,5.33,5.34,5.32,5.34,42195.0
2016-02-22 12:05:00,5.34,5.34,5.33,5.33,73080.0,5.34,5.34,5.33,5.33,73080.0
2016-02-22 12:10:00,5.33,5.34,5.32,5.34,39655.0,5.33,5.34,5.32,5.34,39655.0
2016-02-22 12:15:00,5.34,5.34,5.33,5.33,41835.0,5.34,5.34,5.33,5.33,41835.0
2016-02-22 12:20:00,5.34,5.35,5.34,5.34,112250.0,5.34,5.35,5.34,5.34,112250.0
2016-02-22 12:25:00,5.34,5.34,5.33,5.34,42000.0,5.34,5.34,5.33,5.34,42000.0
2016-02-22 12:30:00,5.34,5.35,5.34,5.35,85380.0,5.34,5.35,5.34,5.35,85380.0
2016-02-22 12:35:00,5.35,5.35,5.34,5.35,148500.0,5.35,5.35,5.34,5.35,148500.0
2016-02-22 12:40:00,5.35,5.35,5.33,5.34,73250.0,5.35,5.35,5.33,5.34,73250.0
2016-02-22 12:45:00,5.34,5.35,5.33,5.33,175450.0,5.34,5.35,5.33,5.33,175450.0
2016-02-22 12:50:00,5.33,5.34,5.33,5.34,124255.0,5.33,5.34,5.33,5.34,124255.0
2016-02-22 12:55:00,5.34,5.34,5.33,5.33,88350.0,5.34,5.34,5.33,5.33,88350.0
2016-02-22 13:00:00,5.34,5.35,5.34,5.34,62600.0,5.34,5.35,5.34,5.34,62600.0
2016-02-22 13:05:00,5.34,5.35,5.33,5.33,53500.0,5.34,5.35,5.33,5.33,53500.0
2016-02-22 13:10:00,5.33,5.34,5.33,5.34,48085.0,5.33,5.34,5.33,5.34,48085.0
2016-02-22 13:15:00,5.34,5.34,5.33,5.34,58320.0,5.34,5.34,5.33,5.34,58320.0
2016-02-22 13:20:00,5.34,5.35,5.34,5.35,60150.0,5.34,5.35,5.34,5.35,60150.0
2016-02-22 13:25:00,5.35,5.35,5.34,5.35,76255.0,5.35,5.35,5.34,5.35,76255.0
2016-02-22 13:30:00,5.35,5.35,5.34,5.35,58195.0,5.35,5.35,5.34,5.35,58195.0
2016-02-22 13:35:00,5.35,5.35,5.35,5.35,80200.0,5.35,5.35,5.35,5.35,80200.0
2016-02-22 13:40:00,5.35,5.35,5.35,5.35,58800.0,5.35,5.35,5.35,5.35,58800.0
2016-02-22 13:45:00,5.35,5.35,5.34,5.35,66380.0,5.35,5.35,5.34,5.35,66380.0
2016-02-22 13:50:00,5.35,5.35,5.34,5.35,86630.0,5.35,5.35,5.34,5.35,86630.0
2016-02-22 13:55:00,5.35,5.35,5.34,5.34,95355.0,5.35,5.35,5.34,5.34,95355.0
2016-02-22 14:00:00,5.34,5.35,5.33,5.35,50640.0,5.34,5.35,5.33,5.35,50640.0
2016-02-22 14:05:00,5.35,5.35,5.33,5.33,100440.0,5.35,5.35,5.33,5.33,100440.0
2016-02-22 14:10:00,5.33,5.33,5.3,5.3,505220.0,5.33,5.33,5.3,5.3,505220.0
2016-02-22 14:15:00,5.3,5.31,5.3,5.31,62425.0,5.3,5.31,5.3,5.31,62425.0
2016-02-22 14:20:00,5.31,5.32,5.31,5.31,105770.0,5.31,5.32,5.31,5.31,105770.0
2016-02-22 14:25:00,5.31,5.31,5.31,5.31,92315.0,5.31,5.31,5.31,5.31,92315.0
2016-02-22 14:30:00,5.31,5.31,5.3,5.31,126430.0,5.31,5.31,5.3,5.31,126430.0
2016-02-22 14:35:00,5.31,5.32,5.31,5.31,158530.0,5.31,5.32,5.31,5.31,158530.0
2016-02-22 14:40:00,5.31,5.31,5.3,5.31,173540.0,5.31,5.31,5.3,5.31,173540.0
2016-02-22 14:45:00,5.3,5.32,5.3,5.32,116585.0,5.3,5.32,5.3,5.32,116585.0
2016-02-22 14:50:00,5.32,5.32,5.31,5.32,119300.0,5.32,5.32,5.31,5.32,119300.0
2016-02-22 14:55:00,5.32,5.33,5.32,5.32,120900.0,5.32,5.33,5.32,5.32,120900.0
2016-02-22 15:00:00,5.32,5.33,5.31,5.31,149975.0,5.32,5.33,5.31,5.31,149975.0
2016-02-22 15:05:00,5.31,5.31,5.3,5.31,149415.0,5.31,5.31,5.3,5.31,149415.0
2016-02-22 15:10:00,5.31,5.31,5.31,5.31,110425.0,5.31,5.31,5.31,5.31,110425.0
2016-02-22 15:15:00,5.31,5.31,5.3,5.3,135575.0,5.31,5.31,5.3,5.3,135575.0
2016-02-22 15:20:00,5.3,5.31,5.3,5.31,161375.0,5.3,5.31,5.3,5.31,161375.0
2016-02-22 15:25:00,5.31,5.31,5.3,5.3,215290.0,5.31,5.31,5.3,5.3,215290.0
2016-02-22 15:30:00,5.3,5.31,5.29,5.3,156875.0,5.3,5.31,5.29,5.3,156875.0
2016-02-22 15:35:00,5.3,5.3,5.29,5.3,221585.0,5.3,5.3,5.29,5.3,221585.0
2016-02-22 15:40:00,5.3,5.31,5.29,5.31,264760.0,5.3,5.31,5.29,5.31,264760.0
2016-02-22 15:45:00,5.31,5.31,5.31,5.31,227175.0,5.31,5.31,5.31,5.31,227175.0
2016-02-22 15:50:00,5.31,5.32,5.31,5.31,385050.0,5.31,5.32,5.31,5.31,385050.0
2016-02-22 15:55:00,5.31,5.31,5.3,5.31,922225.0,5.31,5.31,5.3,5.31,922225.0
2016-02-23 09:30:00,5.31,5.35,5.28,5.32,98685.0,5.31,5.35,5.28,5.32,98685.0
2016-02-23 09:35:00,5.33,5.33,5.28,5.29,57310.0,5.33,5.33,5.28,5.29,57310.0
2016-02-23 09:40:00,5.3,5.33,5.29,5.31,115890.0,5.3,5.33,5.29,5.31,115890.0
2016-02-23 09:45:00,5.31,5.34,5.31,5.32,58225.0,5.31,5.34,5.31,5.32,58225.0
2016-02-23 09:50:00,5.32,5.33,5.31,5.31,99185.0,5.32,5.33,5.31,5.31,99185.0
2016-02-23 09:55:00,5.31,5.31,5.3,5.31,23500.0,5.31,5.31,5.3,5.31,23500.0
2016-02-23 10:00:00,5.31,5.33,5.3,5.31,38340.0,5.31,5.33,5.3,5.31,38340.0
2016-02-23 10:05:00,5.31,5.31,5.26,5.26,327550.0,5.31,5.31,5.26,5.26,327550.0
2016-02-23 10:10:00,5.25,5.27,5.25,5.25,73450.0,5.25,5.27,5.25,5.25,73450.0
2016-02-23 10:15:00,5.24,5.26,5.24,5.24,41340.0,5.24,5.26,5.24,5.24,41340.0
2016-02-23 10:20:00,5.24,5.26,5.24,5.26,34750.0,5.24,5.26,5.24,5.26,34750.0
2016-02-23 10:25:00,5.26,5.29,5.26,5.29,124010.0,5.26,5.29,5.26,5.29,124010.0
2016-02-23 10:30:00,5.29,5.31,5.29,5.3,153605.0,5.29,5.31,5.29,5.3,153605.0
2016-02-23 10:35:00,5.3,5.3,5.28,5.28,46500.0,5.3,5.3,5.28,5.28,46500.0
2016-02-23 10:40:00,5.28,5.28,5.27,5.27,60000.0,5.28,5.28,5.27,5.27,60000.0
2016-02-23 10:45:00,5.27,5.27,5.26,5.26,50260.0,5.27,5.27,5.26,5.26,50260.0
2016-02-23 10:50:00,5.26,5.26,5.25,5.25,130265.0,5.26,5.26,5.25,5.25,130265.0
2016-02-23 10:55:00,5.25,5.25,5.24,5.25,226660.0,5.25,5.25,5.24,5.25,226660.0
2016-02-23 11:00:00,5.25,5.26,5.24,5.24,80495.0,5.25,5.26,5.24,5.24,80495.0
2016-02-23 11:05:00,5.24,5.25,5.24,5.24,205905.0,5.24,5.25,5.24,5.24,205905.0
2016-02-23 11:10:00,5.24,5.25,5.23,5.23,178100.0,5.24,5.25,5.23,5.23,178100.0
2016-02-23 11:15:00,5.23,5.25,5.23,5.25,147180.0,5.23,5.25,5.23,5.25,147180.0
2016-02-23 11:20:00,5.25,5.26,5.24,5.26,70535.0,5.25,5.26,5.24,5.26,70535.0
2016-02-23 11:25:00,5.26,5.26,5.25,5.26,61230.0,5.26,5.26,5.25,5.26,61230.0
2016-02-23 11:30:00,5.27,5.27,5.26,5.27,94295.0,5.27,5.27,5.26,5.27,94295.0
2016-02-23 11:35:00,5.27,5.31,5.27,5.3,43500.0,5.27,5.31,5.27,5.3,43500.0
2016-02-23 11:40:00,5.3,5.31,5.3,5.31,31365.0,5.3,5.31,5.3,5.31,31365.0
2016-02-23 11:45:00,5.31,5.32,5.3,5.31,21000.0,5.31,5.32,5.3,5.31,21000.0
2016-02-23 11:50:00,5.31,5.31,5.3,5.31,42700.0,5.31,5.31,5.3,5.31,42700.0
2016-02-23 11:55:00,5.3,5.31,5.3,5.3,40635.0,5.3,5.31,5.3,5.3,40635.0
2016-02-23 12:00:00,5.3,5.3,5.3,5.3,78165.0,5.3,5.3,5.3,5.3,78165.0
2016-02-23 12:05:00,5.3,5.31,5.3,5.3,58840.0,5.3,5.31,5.3,5.3,58840.0
2016-02-23 12:10:00,5.3,5.3,5.29,5.3,37490.0,5.3,5.3,5.29,5.3,37490.0
2016-02-23 12:15:00,5.3,5.3,5.29,5.29,39040.0,5.3,5.3,5.29,5.29,39040.0
2016-02-23 12:20:00,5.29,5.29,5.29,5.29,16675.0,5.29,5.29,5.29,5.29,16675.0
2016-02-23 12:25:00,5.29,5.3,5.29,5.3,37000.0,5.29,5.3,5.29,5.3,37000.0
2016-02-23 12:30:00,5.31,5.31,5.3,5.3,20170.0,5.31,5.31,5.3,5.3,20170.0
2016-02-23 12:35:00,5.3,5.31,5.3,5.3,30010.0,5.3,5.31,5.3,5.3,30010.0
2016-02-23 12:40:00,5.3,5.3,5.3,5.3,48710.0,5.3,5.3,5.3,5.3,48710.0
2016-02-23 12:45:00,5.3,5.31,5.3,5.31,20160.0,5.3,5.31,5.3,5.31,20160.0
2016-02-23 12:50:00,5.31,5.31,5.3,5.31,31105.0,5.31,5.31,5.3,5.31,31105.0
2016-02-23 12:55:00,5.31,5.31,5.31,5.31,35145.0,5.31,5.31,5.31,5.31,35145.0
2016-02-23 13:00:00,5.31,5.31,5.3,5.3,50500.0,5.31,5.31,5.3,5.3,50500.0
2016-02-23 13:05:00,5.3,5.31,5.3,5.31,40955.0,5.3,5.31,5.3,5.31,40955.0
2016-02-23 13:10:00,5.3,5.31,5.3,5.3,37770.0,5.3,5.31,5.3,5.3,37770.0
2016-02-23 13:15:00,5.3,5.3,5.29,5.29,34455.0,5.3,5.3,5.29,5.29,34455.0
2016-02-23 13:20:00,5.29,5.3,5.29,5.29,46955.0,5.29,5.3,5.29,5.29,46955.0
2016-02-23 13:25:00,5.29,5.29,5.28,5.29,39920.0,5.29,5.29,5.28,5.29,39920.0
2016-02-23 13:30:00,5.3,5.3,5.29,5.29,63570.0,5.3,5.3,5.29,5.29,63570.0
2016-02-23 13:35:00,5.29,5.3,5.29,5.29,30000.0,5.29,5.3,5.29,5.29,30000.0
2016-02-23 13:40:00,5.29,5.29,5.28,5.28,29500.0,5.29,5.29,5.28,5.28,29500.0
2016-02-23 13:45:00,5.28,5.29,5.28,5.28,51355.0,5.28,5.29,5.28,5.28,51355.0
2016-02-23 13:50:00,5.28,5.28,5.28,5.28,32750.0,5.28,5.28,5.28,5.28,32750.0
2016-02-23 13:55:00,5.28,5.29,5.28,5.29,32000.0,5.28,5.29,5.28,5.29,32000.0
2016-02-23 14:00:00,5.29,5.29,5.28,5.29,43405.0,5.29,5.29,5.28,5.29,43405.0
2016-02-23 14:05:00,5.29,5.29,5.28,5.28,34470.0,5.29,5.29,5.28,5.28,34470.0
2016-02-23 14:10:00,5.28,5.29,5.28,5.28,34780.0,5.28,5.29,5.28,5.28,34780.0
2016-02-23 14:15:00,5.29,5.3,5.29,5.29,129955.0,5.29,5.3,5.29,5.29,129955.0
2016-02-23 14:20:00,5.29,5.29,5.28,5.29,39500.0,5.29,5.29,5.28,5.29,39500.0
2016-02-23 14:25:00,5.29,5.29,5.28,5.28,38500.0,5.29,5.29,5.28,5.28,38500.0
2016-02-23 14:30:00,5.28,5.29,5.28,5.29,27120.0,5.28,5.29,5.28,5.29,27120.0
2016-02-23 14:35:00,5.29,5.29,5.27,5.28,41630.0,5.29,5.29,5.27,5.28,41630.0
2016-02-23 14:40:00,5.28,5.28,5.28,5.28,24705.0,5.28,5.28,5.28,5.28,24705.0
2016-02-23 14:45:00,5.28,5.29,5.28,5.29,115650.0,5.28,5.29,5.28,5.29,115650.0
2016-02-23 14:50:00,5.29,5.29,5.28,5.28,50705.0,5.29,5.29,5.28,5.28,50705.0
2016-02-23 14:55:00,5.28,5.29,5.28,5.28,64885.0,5.28,5.29,5.28,5.28,64885.0
2016-02-23 15:00:00,5.28,5.29,5.27,5.28,69615.0,5.28,5.29,5.27,5.28,69615.0
2016-02-23 15:05:00,5.28,5.28,5.27,5.28,86770.0,5.28,5.28,5.27,5.28,86770.0
2016-02-23 15:10:00,5.28,5.29,5.28,5.28,91280.0,5.28,5.29,5.28,5.28,91280.0
2016-02-23 15:15:00,5.28,5.29,5.28,5.29,184985.0,5.28,5.29,5.28,5.29,184985.0
2016-02-23 15:20:00,5.29,5.29,5.28,5.28,23395.0,5.29,5.29,5.28,5.28,23395.0
2016-02-23 15:25:00,5.29,5.29,5.28,5.28,80835.0,5.29,5.29,5.28,5.28,80835.0
2016-02-23 15:30:00,5.28,5.29,5.28,5.29,144000.0,5.28,5.29,5.28,5.29,144000.0
2016-02-23 15:35:00,5.29,5.3,5.29,5.3,101800.0,5.29,5.3,5.29,5.3,101800.0
2016-02-23 15:40:00,5.3,5.3,5.29,5.3,286910.0,5.3,5.3,5.29,5.3,286910.0
2016-02-23 15:45:00,5.3,5.3,5.29,5.29,130475.0,5.3,5.3,5.29,5.29,130475.0
2016-02-23 15:50:00,5.28,5.3,5.28,5.29,959960.0,5.28,5.3,5.28,5.29,959960.0
2016-02-23 15:55:00,5.29,5.31,5.29,5.31,2155455.0,5.29,5.31,5.29,5.31,2155455.0
2016-02-24 09:30:00,5.24,5.28,5.21,5.24,71835.0,5.24,5.28,5.21,5.24,71835.0
2016-02-24 09:35:00,5.24,5.29,5.24,5.27,205000.0,5.24,5.29,5.24,5.27,205000.0
2016-02-24 09:40:00,5.26,5.29,5.25,5.28,67620.0,5.26,5.29,5.25,5.28,67620.0
2016-02-24 09:45:00,5.29,5.29,5.27,5.28,331975.0,5.29,5.29,5.27,5.28,331975.0
2016-02-24 09:50:00,5.28,5.31,5.26,5.3,255280.0,5.28,5.31,5.26,5.3,255280.0
2016-02-24 09:55:00,5.3,5.32,5.28,5.3,300125.0,5.3,5.32,5.28,5.3,300125.0
2016-02-24 10:00:00,5.29,5.29,5.26,5.27,109265.0,5.29,5.29,5.26,5.27,109265.0
2016-02-24 10:05:00,5.27,5.27,5.24,5.25,100115.0,5.27,5.27,5.24,5.25,100115.0
2016-02-24 10:10:00,5.25,5.26,5.24,5.25,175425.0,5.25,5.26,5.24,5.25,175425.0
2016-02-24 10:15:00,5.25,5.26,5.25,5.25,85980.0,5.25,5.26,5.25,5.25,85980.0
2016-02-24 10:20:00,5.25,5.26,5.23,5.23,166500.0,5.25,5.26,5.23,5.23,166500.0
2016-02-24 10:25:00,5.23,5.25,5.23,5.25,50000.0,5.23,5.25,5.23,5.25,50000.0
2016-02-24 10:30:00,5.25,5.26,5.23,5.25,133095.0,5.25,5.26,5.23,5.25,133095.0
2016-02-24 10:35:00,5.25,5.29,5.25,5.29,140330.0,5.25,5.29,5.25,5.29,140330.0
2016-02-24 10:40:00,5.29,5.3,5.28,5.29,80515.0,5.29,5.3,5.28,5.29,80515.0
2016-02-24 10:45:00,5.29,5.29,5.27,5.28,284180.0,5.29,5.29,5.27,5.28,284180.0
2016-02-24 10:50:00,5.28,5.29,5.27,5.28,116320.0,5.28,5.29,5.27,5.28,116320.0
2016-02-24 10:55:00,5.28,5.29,5.28,5.28,70220.0,5.28,5.29,5.28,5.28,70220.0
2016-02-24 11:00:00,5.28,5.3,5.28,5.3,46615.0,5.28,5.3,5.28,5.3,46615.0
2016-02-24 11:05:00,5.3,5.31,5.29,5.3,55315.0,5.3,5.31,5.29,5.3,55315.0
2016-02-24 11:10:00,5.3,5.31,5.29,5.3,63440.0,5.3,5.31,5.29,5.3,63440.0
2016-02-24 11:15:00,5.3,5.3,5.28,5.29,41015.0,5.3,5.3,5.28,5.29,41015.0
2016-02-24 11:20:00,5.29,5.3,5.28,5.3,106355.0,5.29,5.3,5.28,5.3,106355.0
2016-02-24 11:25:00,5.3,5.3,5.29,5.29,86540.0,5.3,5.3,5.29,5.29,86540.0
2016-02-24 11:30:00,5.29,5.3,5.29,5.29,36585.0,5.29,5.3,5.29,5.29,36585.0
2016-02-24 11:35:00,5.29,5.31,5.29,5.31,41965.0,5.29,5.31,5.29,5.31,41965.0
2016-02-24 11:40:00,5.31,5.34,5.31,5.33,76440.0,5.31,5.34,5.31,5.33,76440.0
2016-02-24 11:45:00,5.34,5.34,5.33,5.34,38080.0,5.34,5.34,5.33,5.34,38080.0
2016-02-24 11:50:00,5.34,5.35,5.33,5.33,65920.0,5.34,5.35,5.33,5.33,65920.0
2016-02-24 11:55:00,5.34,5.34,5.33,5.34,37280.0,5.34,5.34,5.33,5.34,37280.0
2016-02-24 12:00:00,5.34,5.35,5.33,5.35,60165.0,5.34,5.35,5.33,5.35,60165.0
2016-02-24 12:05:00,5.35,5.36,5.34,5.35,51930.0,5.35,5.36,5.34,5.35,51930.0
2016-02-24 12:10:00,5.35,5.35,5.34,5.34,37000.0,5.35,5.35,5.34,5.34,37000.0
2016-02-24 12:15:00,5.34,5.35,5.34,5.34,63650.0,5.34,5.35,5.34,5.34,63650.0
2016-02-24 12:20:00,5.34,5.35,5.33,5.33,49145.0,5.34,5.35,5.33,5.33,49145.0
2016-02-24 12:25:00,5.33,5.34,5.33,5.33,32070.0,5.33,5.34,5.33,5.33,32070.0
2016-02-24 12:30:00,5.33,5.34,5.33,5.33,51135.0,5.33,5.34,5.33,5.33,51135.0
2016-02-24 12:35:00,5.33,5.34,5.33,5.33,75000.0,5.33,5.34,5.33,5.33,75000.0
2016-02-24 12:40:00,5.33,5.33,5.33,5.33,74345.0,5.33,5.33,5.33,5.33,74345.0
2016-02-24 12:45:00,5.33,5.35,5.33,5.35,96005.0,5.33,5.35,5.33,5.35,96005.0
2016-02-24 12:50:00,5.35,5.36,5.35,5.36,37800.0,5.35,5.36,5.35,5.36,37800.0
2016-02-24 12:55:00,5.36,5.36,5.35,5.35,22785.0,5.36,5.36,5.35,5.35,22785.0
2016-02-24 13:00:00,5.35,5.38,5.35,5.37,228350.0,5.35,5.38,5.35,5.37,228350.0
2016-02-24 13:05:00,5.37,5.39,5.37,5.39,63200.0,5.37,5.39,5.37,5.39,63200.0
2016-02-24 13:10:00,5.39,5.39,5.38,5.38,67325.0,5.39,5.39,5.38,5.38,67325.0
2016-02-24 13:15:00,5.38,5.38,5.37,5.38,55415.0,5.38,5.38,5.37,5.38,55415.0
2016-02-24 13:20:00,5.38,5.39,5.38,5.38,51975.0,5.38,5.39,5.38,5.38,51975.0
2016-02-24 13:25:00,5.39,5.39,5.38,5.38,91545.0,5.39,5.39,5.38,5.38,91545.0
2016-02-24 13:30:00,5.38,5.39,5.37,5.38,57560.0,5.38,5.39,5.37,5.38,57560.0
2016-02-24 13:35:00,5.38,5.38,5.37,5.38,103010.0,5.38,5.38,5.37,5.38,103010.0
2016-02-24 13:40:00,5.38,5.38,5.37,5.37,44730.0,5.38,5.38,5.37,5.37,44730.0
2016-02-24 13:45:00,5.37,5.38,5.37,5.37,72850.0,5.37,5.38,5.37,5.37,72850.0
2016-02-24 13:50:00,5.38,5.38,5.37,5.38,49025.0,5.38,5.38,5.37,5.38,49025.0
2016-02-24 13:55:00,5.38,5.38,5.37,5.37,70625.0,5.38,5.38,5.37,5.37,70625.0
2016-02-24 14:00:00,5.37,5.38,5.37,5.37,57590.0,5.37,5.38,5.37,5.37,57590.0
2016-02-24 14:05:00,5.37,5.39,5.37,5.39,117805.0,5.37,5.39,5.37,5.39,117805.0
2016-02-24 14:10:00,5.39,5.39,5.38,5.39,98170.0,5.39,5.39,5.38,5.39,98170.0
2016-02-24 14:15:00,5.39,5.4,5.39,5.39,77955.0,5.39,5.4,5.39,5.39,77955.0
2016-02-24 14:20:00,5.39,5.41,5.39,5.41,151740.0,5.39,5.41,5.39,5.41,151740.0
2016-02-24 14:25:00,5.41,5.42,5.41,5.41,119435.0,5.41,5.42,5.41,5.41,119435.0
2016-02-24 14:30:00,5.41,5.42,5.41,5.41,73160.0,5.41,5.42,5.41,5.41,73160.0
2016-02-24 14:35:00,5.41,5.42,5.4,5.41,89360.0,5.41,5.42,5.4,5.41,89360.0
2016-02-24 14:40:00,5.41,5.41,5.41,5.41,107305.0,5.41,5.41,5.41,5.41,107305.0
2016-02-24 14:45:00,5.41,5.42,5.41,5.42,69280.0,5.41,5.42,5.41,5.42,69280.0
2016-02-24 14:50:00,5.42,5.42,5.41,5.41,80000.0,5.42,5.42,5.41,5.41,80000.0
2016-02-24 14:55:00,5.41,5.41,5.4,5.41,128525.0,5.41,5.41,5.4,5.41,128525.0
2016-02-24 15:00:00,5.4,5.42,5.4,5.41,116020.0,5.4,5.42,5.4,5.41,116020.0
2016-02-24 15:05:00,5.41,5.44,5.41,5.43,204680.0,5.41,5.44,5.41,5.43,204680.0
2016-02-24 15:10:00,5.43,5.44,5.43,5.44,138005.0,5.43,5.44,5.43,5.44,138005.0
2016-02-24 15:15:00,5.44,5.44,5.43,5.44,109880.0,5.44,5.44,5.43,5.44,109880.0
2016-02-24 15:20:00,5.44,5.45,5.44,5.44,122435.0,5.44,5.45,5.44,5.44,122435.0
2016-02-24 15:25:00,5.44,5.46,5.44,5.46,323295.0,5.44,5.46,5.44,5.46,323295.0
2016-02-24 15:30:00,5.46,5.47,5.46,5.47,400170.0,5.46,5.47,5.46,5.47,400170.0
2016-02-24 15:35:00,5.47,5.48,5.47,5.48,260885.0,5.47,5.48,5.47,5.48,260885.0
2016-02-24 15:40:00,5.48,5.48,5.44,5.44,1004520.0,5.48,5.48,5.44,5.44,1004520.0
2016-02-24 15:45:00,5.44,5.45,5.44,5.45,290500.0,5.44,5.45,5.44,5.45,290500.0
2016-02-24 15:50:00,5.44,5.46,5.44,5.46,448275.0,5.44,5.46,5.44,5.46,448275.0
2016-02-24 15:55:00,5.46,5.48,5.46,5.46,2749770.0,5.46,5.48,5.46,5.46,2749770.0
2016-02-25 09:30:00,5.5,5.63,5.41,5.59,490615.0,5.5,5.63,5.41,5.59,490615.0
2016-02-25 09:35:00,5.59,5.62,5.56,5.58,345505.0,5.59,5.62,5.56,5.58,345505.0
2016-02-25 09:40:00,5.59,5.61,5.5,5.5,368635.0,5.59,5.61,5.5,5.5,368635.0
2016-02-25 09:45:00,5.5,5.54,5.5,5.52,239925.0,5.5,5.54,5.5,5.52,239925.0
2016-02-25 09:50:00,5.53,5.53,5.52,5.52,397800.0,5.53,5.53,5.52,5.52,397800.0
2016-02-25 09:55:00,5.52,5.52,5.47,5.48,41350.0,5.52,5.52,5.47,5.48,41350.0
2016-02-25 10:00:00,5.48,5.48,5.43,5.44,142610.0,5.48,5.48,5.43,5.44,142610.0
2016-02-25 10:05:00,5.44,5.44,5.4,5.41,51460.0,5.44,5.44,5.4,5.41,51460.0
2016-02-25 10:10:00,5.4,5.44,5.4,5.44,48610.0,5.4,5.44,5.4,5.44,48610.0
2016-02-25 10:15:00,5.44,5.45,5.43,5.45,56415.0,5.44,5.45,5.43,5.45,56415.0
2016-02-25 10:20:00,5.45,5.45,5.43,5.44,111455.0,5.45,5.45,5.43,5.44,111455.0
2016-02-25 10:25:00,5.44,5.48,5.44,5.48,59655.0,5.44,5.48,5.44,5.48,59655.0
2016-02-25 10:30:00,5.48,5.48,5.46,5.48,45325.0,5.48,5.48,5.46,5.48,45325.0
2016-02-25 10:35:00,5.49,5.49,5.48,5.49,58815.0,5.49,5.49,5.48,5.49,58815.0
2016-02-25 10:40:00,5.49,5.5,5.48,5.49,81105.0,5.49,5.5,5.48,5.49,81105.0
2016-02-25 10:45:00,5.48,5.49,5.47,5.49,181790.0,5.48,5.49,5.47,5.49,181790.0
2016-02-25 10:50:00,5.49,5.49,5.48,5.49,456945.0,5.49,5.49,5.48,5.49,456945.0
2016-02-25 10:55:00,5.49,5.5,5.47,5.47,102470.0,5.49,5.5,5.47,5.47,102470.0
2016-02-25 11:00:00,5.47,5.47,5.46,5.46,136065.0,5.47,5.47,5.46,5.46,136065.0
2016-02-25 11:05:00,5.46,5.49,5.46,5.48,131250.0,5.46,5.49,5.46,5.48,131250.0
2016-02-25 11:10:00,5.48,5.48,5.46,5.47,86740.0,5.48,5.48,5.46,5.47,86740.0
2016-02-25 11:15:00,5.46,5.47,5.46,5.46,128925.0,5.46,5.47,5.46,5.46,128925.0
2016-02-25 11:20:00,5.46,5.47,5.46,5.47,106895.0,5.46,5.47,5.46,5.47,106895.0
2016-02-25 11:25:00,5.47,5.48,5.47,5.47,39200.0,5.47,5.48,5.47,5.47,39200.0
2016-02-25 11:30:00,5.47,5.48,5.46,5.47,79550.0,5.47,5.48,5.46,5.47,79550.0
2016-02-25 11:35:00,5.47,5.48,5.47,5.47,61655.0,5.47,5.48,5.47,5.47,61655.0
2016-02-25 11:40:00,5.47,5.47,5.44,5.44,61070.0,5.47,5.47,5.44,5.44,61070.0
2016-02-25 11:45:00,5.44,5.45,5.44,5.44,54070.0,5.44,5.45,5.44,5.44,54070.0
2016-02-25 11:50:00,5.45,5.46,5.45,5.45,74675.0,5.45,5.46,5.45,5.45,74675.0
2016-02-25 11:55:00,5.45,5.47,5.45,5.47,82040.0,5.45,5.47,5.45,5.47,82040.0
2016-02-25 12:00:00,5.47,5.47,5.45,5.45,38500.0,5.47,5.47,5.45,5.45,38500.0
2016-02-25 12:05:00,5.45,5.45,5.44,5.44,57165.0,5.45,5.45,5.44,5.44,57165.0
2016-02-25 12:10:00,5.44,5.45,5.43,5.44,47000.0,5.44,5.45,5.43,5.44,47000.0
2016-02-25 12:15:00,5.45,5.45,5.44,5.44,42925.0,5.45,5.45,5.44,5.44,42925.0
2016-02-25 12:20:00,5.44,5.45,5.44,5.44,47500.0,5.44,5.45,5.44,5.44,47500.0
2016-02-25 12:25:00,5.44,5.45,5.44,5.45,23500.0,5.44,5.45,5.44,5.45,23500.0
2016-02-25 12:30:00,5.44,5.44,5.43,5.43,116865.0,5.44,5.44,5.43,5.43,116865.0
2016-02-25 12:35:00,5.43,5.44,5.42,5.42,38645.0,5.43,5.44,5.42,5.42,38645.0
2016-02-25 12:40:00,5.42,5.44,5.42,5.44,44345.0,5.42,5.44,5.42,5.44,44345.0
2016-02-25 12:45:00,5.44,5.44,5.42,5.43,46500.0,5.44,5.44,5.42,5.43,46500.0
2016-02-25 12:50:00,5.43,5.44,5.43,5.44,32370.0,5.43,5.44,5.43,5.44,32370.0
2016-02-25 12:55:00,5.44,5.44,5.43,5.44,54760.0,5.44,5.44,5.43,5.44,54760.0
2016-02-25 13:00:00,5.44,5.44,5.43,5.44,64975.0,5.44,5.44,5.43,5.44,64975.0
2016-02-25 13:05:00,5.44,5.45,5.44,5.44,38220.0,5.44,5.45,5.44,5.44,38220.0
2016-02-25 13:10:00,5.44,5.45,5.44,5.45,31000.0,5.44,5.45,5.44,5.45,31000.0
2016-02-25 13:15:00,5.45,5.46,5.45,5.46,41655.0,5.45,5.46,5.45,5.46,41655.0
2016-02-25 13:20:00,5.46,5.47,5.46,5.46,22065.0,5.46,5.47,5.46,5.46,22065.0
2016-02-25 13:25:00,5.46,5.46,5.46,5.46,33805.0,5.46,5.46,5.46,5.46,33805.0
2016-02-25 13:30:00,5.46,5.47,5.46,5.46,58820.0,5.46,5.47,5.46,5.46,58820.0
2016-02-25 13:35:00,5.46,5.49,5.46,5.48,105865.0,5.46,5.49,5.46,5.48,105865.0
2016-02-25 13:40:00,5.49,5.49,5.48,5.49,43000.0,5.49,5.49,5.48,5.49,43000.0
2016-02-25 13:45:00,5.49,5.5,5.49,5.5,70320.0,5.49,5.5,5.49,5.5,70320.0
2016-02-25 13:50:00,5.5,5.5,5.49,5.49,49210.0,5.5,5.5,5.49,5.49,49210.0
2016-02-25 13:55:00,5.49,5.5,5.49,5.5,45650.0,5.49,5.5,5.49,5.5,45650.0
2016-02-25 14:00:00,5.5,5.52,5.5,5.52,214135.0,5.5,5.52,5.5,5.52,214135.0
2016-02-25 14:05:00,5.52,5.52,5.51,5.52,59610.0,5.52,5.52,5.51,5.52,59610.0
2016-02-25 14:10:00,5.52,5.52,5.52,5.52,54735.0,5.52,5.52,5.52,5.52,54735.0
2016-02-25 14:15:00,5.52,5.52,5.52,5.52,58215.0,5.52,5.52,5.52,5.52,58215.0
2016-02-25 14:20:00,5.52,5.53,5.52,5.52,46945.0,5.52,5.53,5.52,5.52,46945.0
2016-02-25 14:25:00,5.52,5.52,5.51,5.52,24000.0,5.52,5.52,5.51,5.52,24000.0
2016-02-25 14:30:00,5.52,5.52,5.52,5.52,47760.0,5.52,5.52,5.52,5.52,47760.0
2016-02-25 14:35:00,5.52,5.52,5.51,5.52,51650.0,5.52,5.52,5.51,5.52,51650.0
2016-02-25 14:40:00,5.52,5.52,5.51,5.51,64500.0,5.52,5.52,5.51,5.51,64500.0
2016-02-25 14:45:00,5.51,5.52,5.51,5.51,43325.0,5.51,5.52,5.51,5.51,43325.0
2016-02-25 14:50:00,5.51,5.51,5.49,5.5,42840.0,5.51,5.51,5.49,5.5,42840.0
2016-02-25 14:55:00,5.5,5.5,5.49,5.5,44760.0,5.5,5.5,5.49,5.5,44760.0
2016-02-25 15:00:00,5.5,5.51,5.5,5.51,67590.0,5.5,5.51,5.5,5.51,67590.0
2016-02-25 15:05:00,5.51,5.52,5.51,5.52,65350.0,5.51,5.52,5.51,5.52,65350.0
2016-02-25 15:10:00,5.52,5.52,5.52,5.52,35565.0,5.52,5.52,5.52,5.52,35565.0
2016-02-25 15:15:00,5.52,5.52,5.51,5.51,87025.0,5.52,5.52,5.51,5.51,87025.0
2016-02-25 15:20:00,5.52,5.52,5.51,5.52,58905.0,5.52,5.52,5.51,5.52,58905.0
2016-02-25 15:25:00,5.52,5.53,5.5,5.51,362970.0,5.52,5.53,5.5,5.51,362970.0
2016-02-25 15:30:00,5.51,5.52,5.5,5.52,615710.0,5.51,5.52,5.5,5.52,615710.0
2016-02-25 15:35:00,5.52,5.58,5.52,5.57,877320.0,5.52,5.58,5.52,5.57,877320.0
2016-02-25 15:40:00,5.57,5.58,5.56,5.56,356750.0,5.57,5.58,5.56,5.56,356750.0
2016-02-25 15:45:00,5.56,5.6,5.56,5.59,767445.0,5.56,5.6,5.56,5.59,767445.0
2016-02-25 15:50:00,5.59,5.6,5.58,5.59,424475.0,5.59,5.6,5.58,5.59,424475.0
2016-02-25 15:55:00,5.6,5.63,5.59,5.62,1634520.0,5.6,5.63,5.59,5.62,1634520.0
2016-02-26 09:30:00,5.7,5.7,5.66,5.69,262965.0,5.7,5.7,5.66,5.69,262965.0
2016-02-26 09:35:00,5.69,5.72,5.68,5.68,208360.0,5.69,5.72,5.68,5.68,208360.0
2016-02-26 09:40:00,5.67,5.68,5.65,5.67,100385.0,5.67,5.68,5.65,5.67,100385.0
2016-02-26 09:45:00,5.67,5.7,5.66,5.66,214465.0,5.67,5.7,5.66,5.66,214465.0
2016-02-26 09:50:00,5.67,5.68,5.66,5.68,71075.0,5.67,5.68,5.66,5.68,71075.0
2016-02-26 09:55:00,5.68,5.69,5.64,5.64,83750.0,5.68,5.69,5.64,5.64,83750.0
2016-02-26 10:00:00,5.64,5.65,5.62,5.63,85235.0,5.64,5.65,5.62,5.63,85235.0
2016-02-26 10:05:00,5.63,5.63,5.6,5.6,72565.0,5.63,5.63,5.6,5.6,72565.0
2016-02-26 10:10:00,5.6,5.61,5.58,5.6,117420.0,5.6,5.61,5.58,5.6,117420.0
2016-02-26 10:15:00,5.61,5.62,5.61,5.62,39000.0,5.61,5.62,5.61,5.62,39000.0
2016-02-26 10:20:00,5.62,5.62,5.6,5.6,136495.0,5.62,5.62,5.6,5.6,136495.0
2016-02-26 10:25:00,5.6,5.6,5.57,5.59,137720.0,5.6,5.6,5.57,5.59,137720.0
2016-02-26 10:30:00,5.59,5.6,5.58,5.58,42630.0,5.59,5.6,5.58,5.58,42630.0
2016-02-26 10:35:00,5.58,5.6,5.58,5.6,99780.0,5.58,5.6,5.58,5.6,99780.0
2016-02-26 10:40:00,5.61,5.61,5.59,5.61,178195.0,5.61,5.61,5.59,5.61,178195.0
2016-02-26 10:45:00,5.61,5.62,5.6,5.61,80500.0,5.61,5.62,5.6,5.61,80500.0
2016-02-26 10:50:00,5.61,5.63,5.6,5.63,82170.0,5.61,5.63,5.6,5.63,82170.0
2016-02-26 10:55:00,5.63,5.63,5.62,5.63,113500.0,5.63,5.63,5.62,5.63,113500.0
2016-02-26 11:00:00,5.63,5.63,5.62,5.63,76750.0,5.63,5.63,5.62,5.63,76750.0
2016-02-26 11:05:00,5.63,5.63,5.61,5.61,59235.0,5.63,5.63,5.61,5.61,59235.0
2016-02-26 11:10:00,5.61,5.62,5.61,5.61,37000.0,5.61,5.62,5.61,5.61,37000.0
2016-02-26 11:15:00,5.61,5.62,5.6,5.61,67000.0,5.61,5.62,5.6,5.61,67000.0
2016-02-26 11:20:00,5.61,5.61,5.59,5.59,304095.0,5.61,5.61,5.59,5.59,304095.0
2016-02-26 11:25:00,5.59,5.61,5.59,5.6,150300.0,5.59,5.61,5.59,5.6,150300.0
2016-02-26 11:30:00,5.6,5.6,5.59,5.6,135745.0,5.6,5.6,5.59,5.6,135745.0
2016-02-26 11:35:00,5.59,5.6,5.58,5.59,85255.0,5.59,5.6,5.58,5.59,85255.0
2016-02-26 11:40:00,5.59,5.59,5.58,5.59,110995.0,5.59,5.59,5.58,5.59,110995.0
2016-02-26 11:45:00,5.59,5.61,5.58,5.6,93555.0,5.59,5.61,5.58,5.6,93555.0
2016-02-26 11:50:00,5.6,5.61,5.6,5.61,54910.0,5.6,5.61,5.6,5.61,54910.0
2016-02-26 11:55:00,5.61,5.61,5.6,5.6,69600.0,5.61,5.61,5.6,5.6,69600.0
2016-02-26 12:00:00,5.6,5.61,5.59,5.6,94905.0,5.6,5.61,5.59,5.6,94905.0
2016-02-26 12:05:00,5.6,5.6,5.58,5.59,58545.0,5.6,5.6,5.58,5.59,58545.0
2016-02-26 12:10:00,5.59,5.6,5.59,5.6,29410.0,5.59,5.6,5.59,5.6,29410.0
2016-02-26 12:15:00,5.6,5.6,5.59,5.59,43505.0,5.6,5.6,5.59,5.59,43505.0
2016-02-26 12:20:00,5.59,5.6,5.58,5.59,76275.0,5.59,5.6,5.58,5.59,76275.0
2016-02-26 12:25:00,5.59,5.6,5.59,5.6,77350.0,5.59,5.6,5.59,5.6,77350.0
2016-02-26 12:30:00,5.6,5.61,5.6,5.6,107490.0,5.6,5.61,5.6,5.6,107490.0
2016-02-26 12:35:00,5.6,5.6,5.59,5.6,115225.0,5.6,5.6,5.59,5.6,115225.0
2016-02-26 12:40:00,5.6,5.6,5.58,5.58,65875.0,5.6,5.6,5.58,5.58,65875.0
2016-02-26 12:45:00,5.58,5.6,5.58,5.6,63080.0,5.58,5.6,5.58,5.6,63080.0
2016-02-26 12:50:00,5.59,5.61,5.59,5.6,76760.0,5.59,5.61,5.59,5.6,76760.0
2016-02-26 12:55:00,5.61,5.62,5.61,5.62,64285.0,5.61,5.62,5.61,5.62,64285.0
2016-02-26 13:00:00,5.62,5.63,5.62,5.62,35000.0,5.62,5.63,5.62,5.62,35000.0
2016-02-26 13:05:00,5.62,5.63,5.62,5.63,33495.0,5.62,5.63,5.62,5.63,33495.0
2016-02-26 13:10:00,5.63,5.63,5.62,5.63,36500.0,5.63,5.63,5.62,5.63,36500.0
2016-02-26 13:15:00,5.63,5.63,5.62,5.62,27000.0,5.63,5.63,5.62,5.62,27000.0
2016-02-26 13:20:00,5.62,5.63,5.62,5.63,45585.0,5.62,5.63,5.62,5.63,45585.0
2016-02-26 13:25:00,5.62,5.63,5.62,5.62,54695.0,5.62,5.63,5.62,5.62,54695.0
2016-02-26 13:30:00,5.62,5.63,5.62,5.63,64605.0,5.62,5.63,5.62,5.63,64605.0
2016-02-26 13:35:00,5.63,5.64,5.62,5.64,30500.0,5.63,5.64,5.62,5.64,30500.0
2016-02-26 13:40:00,5.64,5.64,5.62,5.63,62495.0,5.64,5.64,5.62,5.63,62495.0
2016-02-26 13:45:00,5.62,5.64,5.62,5.63,53750.0,5.62,5.64,5.62,5.63,53750.0
2016-02-26 13:50:00,5.63,5.63,5.61,5.62,69140.0,5.63,5.63,5.61,5.62,69140.0
2016-02-26 13:55:00,5.61,5.61,5.6,5.61,36165.0,5.61,5.61,5.6,5.61,36165.0
2016-02-26 14:00:00,5.61,5.63,5.61,5.62,194605.0,5.61,5.63,5.61,5.62,194605.0
2016-02-26 14:05:00,5.63,5.63,5.62,5.62,59235.0,5.63,5.63,5.62,5.62,59235.0
2016-02-26 14:10:00,5.62,5.62,5.61,5.62,53290.0,5.62,5.62,5.61,5.62,53290.0
2016-02-26 14:15:00,5.62,5.62,5.61,5.62,99020.0,5.62,5.62,5.61,5.62,99020.0
2016-02-26 14:20:00,5.62,5.63,5.61,5.63,78815.0,5.62,5.63,5.61,5.63,78815.0
2016-02-26 14:25:00,5.63,5.64,5.62,5.64,55550.0,5.63,5.64,5.62,5.64,55550.0
2016-02-26 14:30:00,5.64,5.64,5.63,5.64,41500.0,5.64,5.64,5.63,5.64,41500.0
2016-02-26 14:35:00,5.64,5.64,5.6,5.61,111275.0,5.64,5.64,5.6,5.61,111275.0
2016-02-26 14:40:00,5.61,5.62,5.61,5.62,39640.0,5.61,5.62,5.61,5.62,39640.0
2016-02-26 14:45:00,5.62,5.63,5.62,5.63,48590.0,5.62,5.63,5.62,5.63,48590.0
2016-02-26 14:50:00,5.63,5.63,5.62,5.62,41535.0,5.63,5.63,5.62,5.62,41535.0
2016-02-26 14:55:00,5.62,5.63,5.62,5.62,47000.0,5.62,5.63,5.62,5.62,47000.0
2016-02-26 15:00:00,5.62,5.64,5.62,5.64,65945.0,5.62,5.64,5.62,5.64,65945.0
2016-02-26 15:05:00,5.64,5.64,5.63,5.63,37970.0,5.64,5.64,5.63,5.63,37970.0
2016-02-26 15:10:00,5.64,5.64,5.63,5.64,41205.0,5.64,5.64,5.63,5.64,41205.0
2016-02-26 15:15:00,5.64,5.65,5.64,5.65,60160.0,5.64,5.65,5.64,5.65,60160.0
2016-02-26 15:20:00,5.65,5.65,5.64,5.64,140160.0,5.65,5.65,5.64,5.64,140160.0
2016-02-26 15:25:00,5.65,5.65,5.63,5.63,71880.0,5.65,5.65,5.63,5.63,71880.0
2016-02-26 15:30:00,5.63,5.65,5.63,5.65,63680.0,5.63,5.65,5.63,5.65,63680.0
2016-02-26 15:35:00,5.65,5.65,5.63,5.64,92180.0,5.65,5.65,5.63,5.64,92180.0
2016-02-26 15:40:00,5.64,5.65,5.64,5.65,90685.0,5.64,5.65,5.64,5.65,90685.0
2016-02-26 15:45:00,5.64,5.65,5.64,5.64,86890.0,5.64,5.65,5.64,5.64,86890.0
2016-02-26 15:50:00,5.64,5.64,5.63,5.63,264560.0,5.64,5.64,5.63,5.63,264560.0
2016-02-26 15:55:00,5.63,5.63,5.62,5.62,532950.0,5.63,5.63,5.62,5.62,532950.0
2016-02-29 09:30:00,5.66,5.68,5.64,5.67,267280.0,5.66,5.68,5.64,5.67,267280.0
2016-02-29 09:35:00,5.68,5.7,5.66,5.67,98760.0,5.68,5.7,5.66,5.67,98760.0
2016-02-29 09:40:00,5.67,5.7,5.67,5.69,135190.0,5.67,5.7,5.67,5.69,135190.0
2016-02-29 09:45:00,5.69,5.69,5.67,5.68,115900.0,5.69,5.69,5.67,5.68,115900.0
2016-02-29 09:50:00,5.68,5.69,5.68,5.68,95170.0,5.68,5.69,5.68,5.68,95170.0
2016-02-29 09:55:00,5.69,5.69,5.67,5.69,75290.0,5.69,5.69,5.67,5.69,75290.0
2016-02-29 10:00:00,5.68,5.7,5.67,5.69,215330.0,5.68,5.7,5.67,5.69,215330.0
2016-02-29 10:05:00,5.69,5.71,5.69,5.7,104360.0,5.69,5.71,5.69,5.7,104360.0
2016-02-29 10:10:00,5.7,5.71,5.68,5.68,168620.0,5.7,5.71,5.68,5.68,168620.0
2016-02-29 10:15:00,5.69,5.7,5.68,5.68,350290.0,5.69,5.7,5.68,5.68,350290.0
2016-02-29 10:20:00,5.68,5.71,5.68,5.71,117000.0,5.68,5.71,5.68,5.71,117000.0
2016-02-29 10:25:00,5.71,5.72,5.7,5.71,280600.0,5.71,5.72,5.7,5.71,280600.0
2016-02-29 10:30:00,5.71,5.74,5.71,5.73,208200.0,5.71,5.74,5.71,5.73,208200.0
2016-02-29 10:35:00,5.73,5.74,5.72,5.74,277650.0,5.73,5.74,5.72,5.74,277650.0
2016-02-29 10:40:00,5.74,5.74,5.73,5.74,236320.0,5.74,5.74,5.73,5.74,236320.0
2016-02-29 10:45:00,5.74,5.75,5.74,5.74,121110.0,5.74,5.75,5.74,5.74,121110.0
2016-02-29 10:50:00,5.73,5.75,5.73,5.75,331600.0,5.73,5.75,5.73,5.75,331600.0
2016-02-29 10:55:00,5.75,5.76,5.74,5.75,220260.0,5.75,5.76,5.74,5.75,220260.0
2016-02-29 11:00:00,5.75,5.76,5.73,5.73,227120.0,5.75,5.76,5.73,5.73,227120.0
2016-02-29 11:05:00,5.73,5.74,5.73,5.74,256100.0,5.73,5.74,5.73,5.74,256100.0
2016-02-29 11:10:00,5.74,5.75,5.73,5.75,444610.0,5.74,5.75,5.73,5.75,444610.0
2016-02-29 11:15:00,5.75,5.75,5.74,5.74,564080.0,5.75,5.75,5.74,5.74,564080.0
2016-02-29 11:20:00,5.75,5.76,5.74,5.76,249860.0,5.75,5.76,5.74,5.76,249860.0
2016-02-29 11:25:00,5.76,5.76,5.73,5.74,238240.0,5.76,5.76,5.73,5.74,238240.0
2016-02-29 11:30:00,5.74,5.75,5.73,5.75,111770.0,5.74,5.75,5.73,5.75,111770.0
2016-02-29 11:35:00,5.75,5.77,5.75,5.76,267830.0,5.75,5.77,5.75,5.76,267830.0
2016-02-29 11:40:00,5.76,5.76,5.75,5.75,233070.0,5.76,5.76,5.75,5.75,233070.0
2016-02-29 11:45:00,5.76,5.76,5.75,5.75,176910.0,5.76,5.76,5.75,5.75,176910.0
2016-02-29 11:50:00,5.76,5.76,5.75,5.76,77050.0,5.76,5.76,5.75,5.76,77050.0
2016-02-29 11:55:00,5.76,5.76,5.75,5.76,269240.0,5.76,5.76,5.75,5.76,269240.0
2016-02-29 12:00:00,5.76,5.76,5.75,5.75,144570.0,5.76,5.76,5.75,5.75,144570.0
2016-02-29 12:05:00,5.75,5.84,5.75,5.81,1235960.0,5.75,5.84,5.75,5.81,1235960.0
2016-02-29 12:10:00,5.82,5.82,5.76,5.79,920180.0,5.82,5.82,5.76,5.79,920180.0
2016-02-29 12:15:00,5.79,5.83,5.78,5.8,944380.0,5.79,5.83,5.78,5.8,944380.0
2016-02-29 12:20:00,5.79,5.8,5.77,5.77,523700.0,5.79,5.8,5.77,5.77,523700.0
2016-02-29 12:25:00,5.77,5.77,5.75,5.76,391900.0,5.77,5.77,5.75,5.76,391900.0
2016-02-29 12:30:00,5.77,5.77,5.75,5.76,90930.0,5.77,5.77,5.75,5.76,90930.0
2016-02-29 12:35:00,5.76,5.77,5.74,5.74,109630.0,5.76,5.77,5.74,5.74,109630.0
2016-02-29 12:40:00,5.75,5.76,5.75,5.75,53800.0,5.75,5.76,5.75,5.75,53800.0
2016-02-29 12:45:00,5.75,5.75,5.73,5.73,197140.0,5.75,5.75,5.73,5.73,197140.0
2016-02-29 12:50:00,5.73,5.74,5.73,5.74,110490.0,5.73,5.74,5.73,5.74,110490.0
2016-02-29 12:55:00,5.74,5.74,5.73,5.73,102000.0,5.74,5.74,5.73,5.73,102000.0
2016-02-29 13:00:00,5.73,5.73,5.72,5.72,93000.0,5.73,5.73,5.72,5.72,93000.0
2016-02-29 13:05:00,5.72,5.72,5.71,5.72,251280.0,5.72,5.72,5.71,5.72,251280.0
2016-02-29 13:10:00,5.72,5.74,5.71,5.73,232020.0,5.72,5.74,5.71,5.73,232020.0
2016-02-29 13:15:00,5.73,5.74,5.73,5.74,231570.0,5.73,5.74,5.73,5.74,231570.0
2016-02-29 13:20:00,5.74,5.74,5.72,5.72,159110.0,5.74,5.74,5.72,5.72,159110.0
2016-02-29 13:25:00,5.72,5.73,5.72,5.72,73100.0,5.72,5.73,5.72,5.72,73100.0
2016-02-29 13:30:00,5.72,5.72,5.71,5.72,260160.0,5.72,5.72,5.71,5.72,260160.0
2016-02-29 13:35:00,5.72,5.73,5.72,5.73,146820.0,5.72,5.73,5.72,5.73,146820.0
2016-02-29 13:40:00,5.73,5.73,5.72,5.73,139500.0,5.73,5.73,5.72,5.73,139500.0
2016-02-29 13:45:00,5.73,5.73,5.72,5.72,235880.0,5.73,5.73,5.72,5.72,235880.0
2016-02-29 13:50:00,5.72,5.73,5.72,5.73,205970.0,5.72,5.73,5.72,5.73,205970.0
2016-02-29 13:55:00,5.73,5.73,5.72,5.72,147040.0,5.73,5.73,5.72,5.72,147040.0
2016-02-29 14:00:00,5.72,5.73,5.7,5.7,137580.0,5.72,5.73,5.7,5.7,137580.0
2016-02-29 14:05:00,5.7,5.7,5.69,5.69,223330.0,5.7,5.7,5.69,5.69,223330.0
2016-02-29 14:10:00,5.69,5.7,5.67,5.68,248120.0,5.69,5.7,5.67,5.68,248120.0
2016-02-29 14:15:00,5.68,5.7,5.68,5.7,265870.0,5.68,5.7,5.68,5.7,265870.0
2016-02-29 14:20:00,5.7,5.71,5.69,5.7,377440.0,5.7,5.71,5.69,5.7,377440.0
2016-02-29 14:25:00,5.7,5.72,5.69,5.72,288940.0,5.7,5.72,5.69,5.72,288940.0
2016-02-29 14:30:00,5.71,5.72,5.71,5.71,291850.0,5.71,5.72,5.71,5.71,291850.0
2016-02-29 14:35:00,5.71,5.72,5.71,5.71,167370.0,5.71,5.72,5.71,5.71,167370.0
2016-02-29 14:40:00,5.72,5.72,5.7,5.7,177270.0,5.72,5.72,5.7,5.7,177270.0
2016-02-29 14:45:00,5.7,5.7,5.68,5.68,173650.0,5.7,5.7,5.68,5.68,173650.0
2016-02-29 14:50:00,5.68,5.69,5.68,5.69,170000.0,5.68,5.69,5.68,5.69,170000.0
2016-02-29 14:55:00,5.69,5.7,5.68,5.68,166950.0,5.69,5.7,5.68,5.68,166950.0
2016-02-29 15:00:00,5.68,5.68,5.67,5.67,183550.0,5.68,5.68,5.67,5.67,183550.0
2016-02-29 15:05:00,5.67,5.67,5.66,5.66,151870.0,5.67,5.67,5.66,5.66,151870.0
2016-02-29 15:10:00,5.66,5.68,5.66,5.68,306290.0,5.66,5.68,5.66,5.68,306290.0
2016-02-29 15:15:00,5.68,5.68,5.67,5.67,211070.0,5.68,5.68,5.67,5.67,211070.0
2016-02-29 15:20:00,5.67,5.68,5.67,5.68,132000.0,5.67,5.68,5.67,5.68,132000.0
2016-02-29 15:25:00,5.67,5.69,5.67,5.69,116870.0,5.67,5.69,5.67,5.69,116870.0
2016-02-29 15:30:00,5.69,5.7,5.68,5.69,329370.0,5.69,5.7,5.68,5.69,329370.0
2016-02-29 15:35:00,5.69,5.69,5.68,5.69,232470.0,5.69,5.69,5.68,5.69,232470.0
2016-02-29 15:40:00,5.69,5.7,5.68,5.69,411140.0,5.69,5.7,5.68,5.69,411140.0
2016-02-29 15:45:00,5.69,5.7,5.69,5.7,384290.0,5.69,5.7,5.69,5.7,384290.0
2016-02-29 15:50:00,5.7,5.71,5.69,5.7,591730.0,5.7,5.71,5.69,5.7,591730.0
2016-02-29 15:55:00,5.7,5.7,5.68,5.68,1273480.0,5.7,5.7,5.68,5.68,1273480.0
2016-03-01 09:30:00,5.75,5.8,5.7,5.73,132885.0,5.75,5.8,5.7,5.73,132885.0
2016-03-01 09:35:00,5.73,5.75,5.72,5.75,65795.0,5.73,5.75,5.72,5.75,65795.0
2016-03-01 09:40:00,5.74,5.75,5.72,5.74,57330.0,5.74,5.75,5.72,5.74,57330.0
2016-03-01 09:45:00,5.74,5.75,5.72,5.73,190435.0,5.74,5.75,5.72,5.73,190435.0
2016-03-01 09:50:00,5.74,5.74,5.73,5.73,29955.0,5.74,5.74,5.73,5.73,29955.0
2016-03-01 09:55:00,5.73,5.75,5.73,5.73,30750.0,5.73,5.75,5.73,5.73,30750.0
2016-03-01 10:00:00,5.73,5.78,5.73,5.77,71060.0,5.73,5.78,5.73,5.77,71060.0
2016-03-01 10:05:00,5.77,5.77,5.76,5.77,32500.0,5.77,5.77,5.76,5.77,32500.0
2016-03-01 10:10:00,5.77,5.77,5.75,5.76,65825.0,5.77,5.77,5.75,5.76,65825.0
2016-03-01 10:15:00,5.76,5.77,5.75,5.76,108000.0,5.76,5.77,5.75,5.76,108000.0
2016-03-01 10:20:00,5.76,5.8,5.76,5.8,55425.0,5.76,5.8,5.76,5.8,55425.0
2016-03-01 10:25:00,5.8,5.81,5.79,5.8,107475.0,5.8,5.81,5.79,5.8,107475.0
2016-03-01 10:30:00,5.8,5.81,5.79,5.8,158350.0,5.8,5.81,5.79,5.8,158350.0
2016-03-01 10:35:00,5.8,5.82,5.8,5.81,80165.0,5.8,5.82,5.8,5.81,80165.0
2016-03-01 10:40:00,5.81,5.82,5.8,5.82,86850.0,5.81,5.82,5.8,5.82,86850.0
2016-03-01 10:45:00,5.82,5.82,5.81,5.82,113230.0,5.82,5.82,5.81,5.82,113230.0
2016-03-01 10:50:00,5.82,5.82,5.8,5.8,43740.0,5.82,5.82,5.8,5.8,43740.0
2016-03-01 10:55:00,5.8,5.81,5.8,5.81,51350.0,5.8,5.81,5.8,5.81,51350.0
2016-03-01 11:00:00,5.8,5.81,5.79,5.79,139655.0,5.8,5.81,5.79,5.79,139655.0
2016-03-01 11:05:00,5.79,5.8,5.79,5.8,253470.0,5.79,5.8,5.79,5.8,253470.0
2016-03-01 11:10:00,5.8,5.81,5.8,5.81,107875.0,5.8,5.81,5.8,5.81,107875.0
2016-03-01 11:15:00,5.81,5.83,5.81,5.83,297035.0,5.81,5.83,5.81,5.83,297035.0
2016-03-01 11:20:00,5.83,5.85,5.83,5.84,109000.0,5.83,5.85,5.83,5.84,109000.0
2016-03-01 11:25:00,5.84,5.85,5.84,5.85,93035.0,5.84,5.85,5.84,5.85,93035.0
2016-03-01 11:30:00,5.85,5.85,5.84,5.84,77585.0,5.85,5.85,5.84,5.84,77585.0
2016-03-01 11:35:00,5.84,5.86,5.84,5.86,76015.0,5.84,5.86,5.84,5.86,76015.0
2016-03-01 11:40:00,5.86,5.86,5.84,5.84,105245.0,5.86,5.86,5.84,5.84,105245.0
2016-03-01 11:45:00,5.84,5.86,5.84,5.86,313845.0,5.84,5.86,5.84,5.86,313845.0
2016-03-01 11:50:00,5.86,5.87,5.86,5.86,40625.0,5.86,5.87,5.86,5.86,40625.0
2016-03-01 11:55:00,5.87,5.87,5.86,5.87,82625.0,5.87,5.87,5.86,5.87,82625.0
2016-03-01 12:00:00,5.87,5.87,5.85,5.86,131525.0,5.87,5.87,5.85,5.86,131525.0
2016-03-01 12:05:00,5.86,5.87,5.85,5.86,107060.0,5.86,5.87,5.85,5.86,107060.0
2016-03-01 12:10:00,5.86,5.86,5.85,5.85,121180.0,5.86,5.86,5.85,5.85,121180.0
2016-03-01 12:15:00,5.85,5.85,5.85,5.85,23280.0,5.85,5.85,5.85,5.85,23280.0
2016-03-01 12:20:00,5.85,5.85,5.84,5.84,45680.0,5.85,5.85,5.84,5.84,45680.0
2016-03-01 12:25:00,5.84,5.85,5.84,5.84,32855.0,5.84,5.85,5.84,5.84,32855.0
2016-03-01 12:30:00,5.84,5.85,5.84,5.85,43555.0,5.84,5.85,5.84,5.85,43555.0
2016-03-01 12:35:00,5.85,5.85,5.83,5.84,49990.0,5.85,5.85,5.83,5.84,49990.0
2016-03-01 12:40:00,5.84,5.84,5.83,5.83,31685.0,5.84,5.84,5.83,5.83,31685.0
2016-03-01 12:45:00,5.83,5.84,5.83,5.83,35580.0,5.83,5.84,5.83,5.83,35580.0
2016-03-01 12:50:00,5.83,5.84,5.83,5.83,24335.0,5.83,5.84,5.83,5.83,24335.0
2016-03-01 12:55:00,5.83,5.84,5.83,5.83,59475.0,5.83,5.84,5.83,5.83,59475.0
2016-03-01 13:00:00,5.83,5.83,5.82,5.83,57010.0,5.83,5.83,5.82,5.83,57010.0
2016-03-01 13:05:00,5.83,5.84,5.82,5.82,51325.0,5.83,5.84,5.82,5.82,51325.0
2016-03-01 13:10:00,5.82,5.83,5.82,5.83,35675.0,5.82,5.83,5.82,5.83,35675.0
2016-03-01 13:15:00,5.83,5.83,5.82,5.83,64885.0,5.83,5.83,5.82,5.83,64885.0
2016-03-01 13:20:00,5.83,5.85,5.83,5.84,102350.0,5.83,5.85,5.83,5.84,102350.0
2016-03-01 13:25:00,5.84,5.86,5.84,5.86,78240.0,5.84,5.86,5.84,5.86,78240.0
2016-03-01 13:30:00,5.86,5.86,5.85,5.86,96025.0,5.86,5.86,5.85,5.86,96025.0
2016-03-01 13:35:00,5.86,5.88,5.86,5.87,123760.0,5.86,5.88,5.86,5.87,123760.0
2016-03-01 13:40:00,5.88,5.89,5.88,5.88,108620.0,5.88,5.89,5.88,5.88,108620.0
2016-03-01 13:45:00,5.88,5.89,5.87,5.88,105075.0,5.88,5.89,5.87,5.88,105075.0
2016-03-01 13:50:00,5.88,5.88,5.87,5.88,85355.0,5.88,5.88,5.87,5.88,85355.0
2016-03-01 13:55:00,5.88,5.88,5.87,5.87,76805.0,5.88,5.88,5.87,5.87,76805.0
2016-03-01 14:00:00,5.87,5.88,5.87,5.87,85075.0,5.87,5.88,5.87,5.87,85075.0
2016-03-01 14:05:00,5.87,5.87,5.86,5.86,80660.0,5.87,5.87,5.86,5.86,80660.0
2016-03-01 14:10:00,5.87,5.87,5.86,5.86,77780.0,5.87,5.87,5.86,5.86,77780.0
2016-03-01 14:15:00,5.86,5.86,5.85,5.86,180365.0,5.86,5.86,5.85,5.86,180365.0
2016-03-01 14:20:00,5.86,5.87,5.86,5.86,89870.0,5.86,5.87,5.86,5.86,89870.0
2016-03-01 14:25:00,5.86,5.87,5.86,5.87,99045.0,5.86,5.87,5.86,5.87,99045.0
2016-03-01 14:30:00,5.87,5.89,5.87,5.89,145830.0,5.87,5.89,5.87,5.89,145830.0
2016-03-01 14:35:00,5.89,5.89,5.88,5.89,114605.0,5.89,5.89,5.88,5.89,114605.0
2016-03-01 14:40:00,5.89,5.92,5.89,5.91,244570.0,5.89,5.92,5.89,5.91,244570.0
2016-03-01 14:45:00,5.92,5.93,5.91,5.92,178120.0,5.92,5.93,5.91,5.92,178120.0
2016-03-01 14:50:00,5.92,5.93,5.92,5.93,127755.0,5.92,5.93,5.92,5.93,127755.0
2016-03-01 14:55:00,5.93,5.95,5.93,5.95,187095.0,5.93,5.95,5.93,5.95,187095.0
2016-03-01 15:00:00,5.95,5.96,5.95,5.96,278960.0,5.95,5.96,5.95,5.96,278960.0
2016-03-01 15:05:00,5.96,5.97,5.96,5.97,257495.0,5.96,5.97,5.96,5.97,257495.0
2016-03-01 15:10:00,5.97,5.97,5.94,5.94,272115.0,5.97,5.97,5.94,5.94,272115.0
2016-03-01 15:15:00,5.94,5.95,5.93,5.95,201595.0,5.94,5.95,5.93,5.95,201595.0
2016-03-01 15:20:00,5.95,5.95,5.94,5.94,194240.0,5.95,5.95,5.94,5.94,194240.0
2016-03-01 15:25:00,5.94,5.94,5.93,5.93,264480.0,5.94,5.94,5.93,5.93,264480.0
2016-03-01 15:30:00,5.93,5.94,5.92,5.93,247920.0,5.93,5.94,5.92,5.93,247920.0
2016-03-01 15:35:00,5.94,5.95,5.94,5.94,124785.0,5.94,5.95,5.94,5.94,124785.0
2016-03-01 15:40:00,5.93,5.94,5.92,5.93,128520.0,5.93,5.94,5.92,5.93,128520.0
2016-03-01 15:45:00,5.93,5.94,5.93,5.94,166025.0,5.93,5.94,5.93,5.94,166025.0
2016-03-01 15:50:00,5.94,5.95,5.93,5.94,277860.0,5.94,5.95,5.93,5.94,277860.0
2016-03-01 15:55:00,5.94,5.94,5.91,5.92,862615.0,5.94,5.94,5.91,5.92,862615.0
2016-03-02 09:30:00,5.9,5.92,5.84,5.87,181060.0,5.9,5.92,5.84,5.87,181060.0
2016-03-02 09:35:00,5.88,5.91,5.88,5.89,46590.0,5.88,5.91,5.88,5.89,46590.0
2016-03-02 09:40:00,5.88,5.89,5.86,5.86,82865.0,5.88,5.89,5.86,5.86,82865.0
2016-03-02 09:45:00,5.86,5.87,5.83,5.83,388925.0,5.86,5.87,5.83,5.83,388925.0
2016-03-02 09:50:00,5.83,5.84,5.8,5.81,141360.0,5.83,5.84,5.8,5.81,141360.0
2016-03-02 09:55:00,5.81,5.82,5.8,5.8,189115.0,5.81,5.82,5.8,5.8,189115.0
2016-03-02 10:00:00,5.8,5.83,5.8,5.83,127580.0,5.8,5.83,5.8,5.83,127580.0
2016-03-02 10:05:00,5.83,5.84,5.82,5.82,111225.0,5.83,5.84,5.82,5.82,111225.0
2016-03-02 10:10:00,5.82,5.87,5.82,5.86,435080.0,5.82,5.87,5.82,5.86,435080.0
2016-03-02 10:15:00,5.86,5.87,5.84,5.85,517690.0,5.86,5.87,5.84,5.85,517690.0
2016-03-02 10:20:00,5.85,5.85,5.83,5.85,339415.0,5.85,5.85,5.83,5.85,339415.0
2016-03-02 10:25:00,5.85,5.86,5.85,5.85,116400.0,5.85,5.86,5.85,5.85,116400.0
2016-03-02 10:30:00,5.85,5.85,5.81,5.82,104585.0,5.85,5.85,5.81,5.82,104585.0
2016-03-02 10:35:00,5.81,5.82,5.8,5.8,96625.0,5.81,5.82,5.8,5.8,96625.0
2016-03-02 10:40:00,5.8,5.81,5.8,5.81,88450.0,5.8,5.81,5.8,5.81,88450.0
2016-03-02 10:45:00,5.81,5.83,5.81,5.83,71750.0,5.81,5.83,5.81,5.83,71750.0
2016-03-02 10:50:00,5.83,5.86,5.83,5.86,132880.0,5.83,5.86,5.83,5.86,132880.0
2016-03-02 10:55:00,5.85,5.88,5.85,5.87,104320.0,5.85,5.88,5.85,5.87,104320.0
2016-03-02 11:00:00,5.88,5.88,5.86,5.87,115960.0,5.88,5.88,5.86,5.87,115960.0
2016-03-02 11:05:00,5.87,5.88,5.86,5.86,54575.0,5.87,5.88,5.86,5.86,54575.0
2016-03-02 11:10:00,5.86,5.87,5.86,5.86,51855.0,5.86,5.87,5.86,5.86,51855.0
2016-03-02 11:15:00,5.86,5.86,5.82,5.83,60000.0,5.86,5.86,5.82,5.83,60000.0
2016-03-02 11:20:00,5.82,5.83,5.81,5.81,84855.0,5.82,5.83,5.81,5.81,84855.0
2016-03-02 11:25:00,5.81,5.81,5.8,5.81,76535.0,5.81,5.81,5.8,5.81,76535.0
2016-03-02 11:30:00,5.81,5.82,5.81,5.81,83710.0,5.81,5.82,5.81,5.81,83710.0
2016-03-02 11:35:00,5.81,5.81,5.8,5.8,158350.0,5.81,5.81,5.8,5.8,158350.0
2016-03-02 11:40:00,5.8,5.81,5.8,5.81,155445.0,5.8,5.81,5.8,5.81,155445.0
2016-03-02 11:45:00,5.81,5.81,5.79,5.8,88715.0,5.81,5.81,5.79,5.8,88715.0
2016-03-02 11:50:00,5.8,5.81,5.79,5.8,154715.0,5.8,5.81,5.79,5.8,154715.0
2016-03-02 11:55:00,5.8,5.81,5.8,5.8,70790.0,5.8,5.81,5.8,5.8,70790.0
2016-03-02 12:00:00,5.8,5.8,5.79,5.8,80830.0,5.8,5.8,5.79,5.8,80830.0
2016-03-02 12:05:00,5.8,5.8,5.79,5.8,73500.0,5.8,5.8,5.79,5.8,73500.0
2016-03-02 12:10:00,5.8,5.81,5.8,5.81,62690.0,5.8,5.81,5.8,5.81,62690.0
2016-03-02 12:15:00,5.81,5.82,5.81,5.81,68695.0,5.81,5.82,5.81,5.81,68695.0
2016-03-02 12:20:00,5.81,5.82,5.81,5.81,70610.0,5.81,5.82,5.81,5.81,70610.0
2016-03-02 12:25:00,5.81,5.82,5.81,5.81,47450.0,5.81,5.82,5.81,5.81,47450.0
2016-03-02 12:30:00,5.82,5.82,5.81,5.82,60345.0,5.82,5.82,5.81,5.82,60345.0
2016-03-02 12:35:00,5.82,5.82,5.81,5.82,52000.0,5.82,5.82,5.81,5.82,52000.0
2016-03-02 12:40:00,5.82,5.82,5.8,5.8,61885.0,5.82,5.82,5.8,5.8,61885.0
2016-03-02 12:45:00,5.81,5.81,5.8,5.81,73145.0,5.81,5.81,5.8,5.81,73145.0
2016-03-02 12:50:00,5.81,5.82,5.81,5.81,112540.0,5.81,5.82,5.81,5.81,112540.0
2016-03-02 12:55:00,5.81,5.82,5.81,5.81,52935.0,5.81,5.82,5.81,5.81,52935.0
2016-03-02 13:00:00,5.81,5.81,5.79,5.79,55095.0,5.81,5.81,5.79,5.79,55095.0
2016-03-02 13:05:00,5.79,5.8,5.79,5.8,62000.0,5.79,5.8,5.79,5.8,62000.0
2016-03-02 13:10:00,5.8,5.8,5.79,5.8,85675.0,5.8,5.8,5.79,5.8,85675.0
2016-03-02 13:15:00,5.81,5.81,5.8,5.8,78820.0,5.81,5.81,5.8,5.8,78820.0
2016-03-02 13:20:00,5.8,5.8,5.79,5.8,94930.0,5.8,5.8,5.79,5.8,94930.0
2016-03-02 13:25:00,5.8,5.83,5.8,5.83,86470.0,5.8,5.83,5.8,5.83,86470.0
2016-03-02 13:30:00,5.83,5.84,5.83,5.83,62500.0,5.83,5.84,5.83,5.83,62500.0
2016-03-02 13:35:00,5.83,5.83,5.82,5.83,68545.0,5.83,5.83,5.82,5.83,68545.0
2016-03-02 13:40:00,5.83,5.83,5.82,5.83,71105.0,5.83,5.83,5.82,5.83,71105.0
2016-03-02 13:45:00,5.83,5.83,5.82,5.83,61415.0,5.83,5.83,5.82,5.83,61415.0
2016-03-02 13:50:00,5.82,5.82,5.81,5.81,69970.0,5.82,5.82,5.81,5.81,69970.0
2016-03-02 13:55:00,5.82,5.82,5.79,5.8,634185.0,5.82,5.82,5.79,5.8,634185.0
2016-03-02 14:00:00,5.8,5.81,5.8,5.8,55440.0,5.8,5.81,5.8,5.8,55440.0
2016-03-02 14:05:00,5.8,5.81,5.78,5.8,371980.0,5.8,5.81,5.78,5.8,371980.0
2016-03-02 14:10:00,5.8,5.81,5.79,5.79,75720.0,5.8,5.81,5.79,5.79,75720.0
2016-03-02 14:15:00,5.79,5.79,5.78,5.79,72375.0,5.79,5.79,5.78,5.79,72375.0
2016-03-02 14:20:00,5.79,5.81,5.79,5.81,68880.0,5.79,5.81,5.79,5.81,68880.0
2016-03-02 14:25:00,5.81,5.82,5.81,5.81,82490.0,5.81,5.82,5.81,5.81,82490.0
2016-03-02 14:30:00,5.81,5.83,5.81,5.83,83345.0,5.81,5.83,5.81,5.83,83345.0
2016-03-02 14:35:00,5.83,5.84,5.83,5.84,113445.0,5.83,5.84,5.83,5.84,113445.0
2016-03-02 14:40:00,5.84,5.85,5.84,5.85,88690.0,5.84,5.85,5.84,5.85,88690.0
2016-03-02 14:45:00,5.85,5.85,5.85,5.85,156030.0,5.85,5.85,5.85,5.85,156030.0
2016-03-02 14:50:00,5.85,5.85,5.84,5.85,147825.0,5.85,5.85,5.84,5.85,147825.0
2016-03-02 14:55:00,5.85,5.86,5.84,5.86,130360.0,5.85,5.86,5.84,5.86,130360.0
2016-03-02 15:00:00,5.85,5.86,5.85,5.85,149450.0,5.85,5.86,5.85,5.85,149450.0
2016-03-02 15:05:00,5.85,5.85,5.83,5.83,103125.0,5.85,5.85,5.83,5.83,103125.0
2016-03-02 15:10:00,5.83,5.84,5.83,5.84,128720.0,5.83,5.84,5.83,5.84,128720.0
2016-03-02 15:15:00,5.84,5.84,5.84,5.84,101750.0,5.84,5.84,5.84,5.84,101750.0
2016-03-02 15:20:00,5.84,5.84,5.84,5.84,109345.0,5.84,5.84,5.84,5.84,109345.0
2016-03-02 15:25:00,5.84,5.84,5.83,5.84,758605.0,5.84,5.84,5.83,5.84,758605.0
2016-03-02 15:30:00,5.84,5.85,5.83,5.85,288165.0,5.84,5.85,5.83,5.85,288165.0
2016-03-02 15:35:00,5.85,5.86,5.84,5.86,155250.0,5.85,5.86,5.84,5.86,155250.0
2016-03-02 15:40:00,5.86,5.86,5.85,5.85,279910.0,5.86,5.86,5.85,5.85,279910.0
2016-03-02 15:45:00,5.85,5.86,5.85,5.86,232295.0,5.85,5.86,5.85,5.86,232295.0
2016-03-02 15:50:00,5.86,5.86,5.86,5.86,297550.0,5.86,5.86,5.86,5.86,297550.0
2016-03-02 15:55:00,5.86,5.87,5.86,5.87,705220.0,5.86,5.87,5.86,5.87,705220.0
2016-03-03 09:30:00,5.98,5.98,5.86,5.88,74955.0,5.98,5.98,5.86,5.88,74955.0
2016-03-03 09:35:00,5.88,5.88,5.86,5.88,186400.0,5.88,5.88,5.86,5.88,186400.0
2016-03-03 09:40:00,5.88,5.88,5.84,5.84,132720.0,5.88,5.88,5.84,5.84,132720.0
2016-03-03 09:45:00,5.84,5.85,5.81,5.81,314500.0,5.84,5.85,5.81,5.81,314500.0
2016-03-03 09:50:00,5.81,5.82,5.8,5.82,69365.0,5.81,5.82,5.8,5.82,69365.0
2016-03-03 09:55:00,5.82,5.82,5.79,5.8,186435.0,5.82,5.82,5.79,5.8,186435.0
2016-03-03 10:00:00,5.8,5.8,5.72,5.74,505980.0,5.8,5.8,5.72,5.74,505980.0
2016-03-03 10:05:00,5.74,5.76,5.72,5.73,780550.0,5.74,5.76,5.72,5.73,780550.0
2016-03-03 10:10:00,5.73,5.74,5.73,5.73,1092675.0,5.73,5.74,5.73,5.73,1092675.0
2016-03-03 10:15:00,5.73,5.74,5.72,5.73,366740.0,5.73,5.74,5.72,5.73,366740.0
2016-03-03 10:20:00,5.73,5.73,5.7,5.72,458140.0,5.73,5.73,5.7,5.72,458140.0
2016-03-03 10:25:00,5.72,5.74,5.71,5.72,280050.0,5.72,5.74,5.71,5.72,280050.0
2016-03-03 10:30:00,5.72,5.74,5.72,5.73,299325.0,5.72,5.74,5.72,5.73,299325.0
2016-03-03 10:35:00,5.73,5.74,5.73,5.74,265125.0,5.73,5.74,5.73,5.74,265125.0
2016-03-03 10:40:00,5.74,5.75,5.74,5.75,37645.0,5.74,5.75,5.74,5.75,37645.0
2016-03-03 10:45:00,5.75,5.78,5.75,5.77,215805.0,5.75,5.78,5.75,5.77,215805.0
2016-03-03 10:50:00,5.77,5.78,5.76,5.76,89835.0,5.77,5.78,5.76,5.76,89835.0
2016-03-03 10:55:00,5.76,5.77,5.75,5.76,32475.0,5.76,5.77,5.75,5.76,32475.0
2016-03-03 11:00:00,5.76,5.77,5.75,5.75,101000.0,5.76,5.77,5.75,5.75,101000.0
2016-03-03 11:05:00,5.75,5.77,5.75,5.77,82565.0,5.75,5.77,5.75,5.77,82565.0
2016-03-03 11:10:00,5.76,5.77,5.76,5.76,46825.0,5.76,5.77,5.76,5.76,46825.0
2016-03-03 11:15:00,5.76,5.76,5.76,5.76,70000.0,5.76,5.76,5.76,5.76,70000.0
2016-03-03 11:20:00,5.76,5.76,5.75,5.75,96485.0,5.76,5.76,5.75,5.75,96485.0
2016-03-03 11:25:00,5.75,5.75,5.73,5.73,36000.0,5.75,5.75,5.73,5.73,36000.0
2016-03-03 11:30:00,5.73,5.73,5.72,5.72,32480.0,5.73,5.73,5.72,5.72,32480.0
2016-03-03 11:35:00,5.72,5.74,5.72,5.74,114545.0,5.72,5.74,5.72,5.74,114545.0
2016-03-03 11:40:00,5.74,5.75,5.73,5.74,48980.0,5.74,5.75,5.73,5.74,48980.0
2016-03-03 11:45:00,5.74,5.75,5.74,5.74,55095.0,5.74,5.75,5.74,5.74,55095.0
2016-03-03 11:50:00,5.75,5.75,5.74,5.74,279030.0,5.75,5.75,5.74,5.74,279030.0
2016-03-03 11:55:00,5.74,5.74,5.73,5.74,63480.0,5.74,5.74,5.73,5.74,63480.0
2016-03-03 12:00:00,5.75,5.75,5.74,5.74,49400.0,5.75,5.75,5.74,5.74,49400.0
2016-03-03 12:05:00,5.74,5.75,5.74,5.75,72500.0,5.74,5.75,5.74,5.75,72500.0
2016-03-03 12:10:00,5.75,5.75,5.74,5.74,32500.0,5.75,5.75,5.74,5.74,32500.0
2016-03-03 12:15:00,5.74,5.75,5.74,5.74,70750.0,5.74,5.75,5.74,5.74,70750.0
2016-03-03 12:20:00,5.74,5.75,5.74,5.74,45345.0,5.74,5.75,5.74,5.74,45345.0
2016-03-03 12:25:00,5.74,5.74,5.74,5.74,23750.0,5.74,5.74,5.74,5.74,23750.0
2016-03-03 12:30:00,5.74,5.74,5.73,5.74,29555.0,5.74,5.74,5.73,5.74,29555.0
2016-03-03 12:35:00,5.74,5.75,5.74,5.75,66500.0,5.74,5.75,5.74,5.75,66500.0
2016-03-03 12:40:00,5.75,5.75,5.74,5.74,37315.0,5.75,5.75,5.74,5.74,37315.0
2016-03-03 12:45:00,5.74,5.75,5.72,5.73,221630.0,5.74,5.75,5.72,5.73,221630.0
2016-03-03 12:50:00,5.73,5.73,5.72,5.73,26475.0,5.73,5.73,5.72,5.73,26475.0
2016-03-03 12:55:00,5.73,5.73,5.72,5.72,137235.0,5.73,5.73,5.72,5.72,137235.0
2016-03-03 13:00:00,5.72,5.74,5.72,5.74,131795.0,5.72,5.74,5.72,5.74,131795.0
2016-03-03 13:05:00,5.74,5.75,5.73,5.75,31945.0,5.74,5.75,5.73,5.75,31945.0
2016-03-03 13:10:00,5.75,5.75,5.73,5.74,89180.0,5.75,5.75,5.73,5.74,89180.0
2016-03-03 13:15:00,5.73,5.74,5.72,5.72,119750.0,5.73,5.74,5.72,5.72,119750.0
2016-03-03 13:20:00,5.72,5.72,5.71,5.71,76330.0,5.72,5.72,5.71,5.71,76330.0
2016-03-03 13:25:00,5.71,5.71,5.71,5.71,65890.0,5.71,5.71,5.71,5.71,65890.0
2016-03-03 13:30:00,5.71,5.73,5.71,5.73,187295.0,5.71,5.73,5.71,5.73,187295.0
2016-03-03 13:35:00,5.73,5.75,5.73,5.75,119160.0,5.73,5.75,5.73,5.75,119160.0
2016-03-03 13:40:00,5.75,5.76,5.75,5.76,104330.0,5.75,5.76,5.75,5.76,104330.0
2016-03-03 13:45:00,5.76,5.77,5.76,5.77,88405.0,5.76,5.77,5.76,5.77,88405.0
2016-03-03 13:50:00,5.77,5.77,5.76,5.77,127020.0,5.77,5.77,5.76,5.77,127020.0
2016-03-03 13:55:00,5.76,5.77,5.76,5.76,196460.0,5.76,5.77,5.76,5.76,196460.0
2016-03-03 14:00:00,5.76,5.77,5.76,5.77,93710.0,5.76,5.77,5.76,5.77,93710.0
2016-03-03 14:05:00,5.77,5.77,5.76,5.76,147930.0,5.77,5.77,5.76,5.76,147930.0
2016-03-03 14:10:00,5.76,5.76,5.76,5.76,82710.0,5.76,5.76,5.76,5.76,82710.0
2016-03-03 14:15:00,5.76,5.77,5.76,5.76,82550.0,5.76,5.77,5.76,5.76,82550.0
2016-03-03 14:20:00,5.76,5.78,5.76,5.78,133000.0,5.76,5.78,5.76,5.78,133000.0
2016-03-03 14:25:00,5.78,5.78,5.78,5.78,59980.0,5.78,5.78,5.78,5.78,59980.0
2016-03-03 14:30:00,5.78,5.78,5.77,5.77,46995.0,5.78,5.78,5.77,5.77,46995.0
2016-03-03 14:35:00,5.77,5.77,5.77,5.77,63935.0,5.77,5.77,5.77,5.77,63935.0
2016-03-03 14:40:00,5.77,5.77,5.76,5.76,133750.0,5.77,5.77,5.76,5.76,133750.0
2016-03-03 14:45:00,5.76,5.76,5.75,5.75,188190.0,5.76,5.76,5.75,5.75,188190.0
2016-03-03 14:50:00,5.75,5.75,5.75,5.75,141960.0,5.75,5.75,5.75,5.75,141960.0
2016-03-03 14:55:00,5.75,5.75,5.74,5.74,125935.0,5.75,5.75,5.74,5.74,125935.0
2016-03-03 15:00:00,5.75,5.75,5.74,5.75,234630.0,5.75,5.75,5.74,5.75,234630.0
2016-03-03 15:05:00,5.75,5.75,5.75,5.75,191530.0,5.75,5.75,5.75,5.75,191530.0
2016-03-03 15:10:00,5.75,5.75,5.73,5.73,337125.0,5.75,5.75,5.73,5.73,337125.0
2016-03-03 15:15:00,5.73,5.73,5.73,5.73,110305.0,5.73,5.73,5.73,5.73,110305.0
2016-03-03 15:20:00,5.73,5.73,5.73,5.73,126850.0,5.73,5.73,5.73,5.73,126850.0
2016-03-03 15:25:00,5.73,5.73,5.71,5.71,258725.0,5.73,5.73,5.71,5.71,258725.0
2016-03-03 15:30:00,5.71,5.72,5.71,5.72,486015.0,5.71,5.72,5.71,5.72,486015.0
2016-03-03 15:35:00,5.72,5.74,5.72,5.74,344185.0,5.72,5.74,5.72,5.74,344185.0
2016-03-03 15:40:00,5.73,5.74,5.73,5.74,167050.0,5.73,5.74,5.73,5.74,167050.0
2016-03-03 15:45:00,5.74,5.74,5.73,5.74,318070.0,5.74,5.74,5.73,5.74,318070.0
2016-03-03 15:50:00,5.74,5.76,5.73,5.76,349015.0,5.74,5.76,5.73,5.76,349015.0
2016-03-03 15:55:00,5.76,5.76,5.75,5.76,606750.0,5.76,5.76,5.75,5.76,606750.0
2016-03-04 09:30:00,5.75,5.75,5.71,5.72,102025.0,5.75,5.75,5.71,5.72,102025.0
2016-03-04 09:35:00,5.73,5.74,5.68,5.68,124660.0,5.73,5.74,5.68,5.68,124660.0
2016-03-04 09:40:00,5.67,5.69,5.66,5.67,56775.0,5.67,5.69,5.66,5.67,56775.0
2016-03-04 09:45:00,5.67,5.7,5.67,5.69,186565.0,5.67,5.7,5.67,5.69,186565.0
2016-03-04 09:50:00,5.7,5.7,5.67,5.68,172685.0,5.7,5.7,5.67,5.68,172685.0
2016-03-04 09:55:00,5.69,5.7,5.68,5.69,121150.0,5.69,5.7,5.68,5.69,121150.0
2016-03-04 10:00:00,5.7,5.7,5.69,5.7,73750.0,5.7,5.7,5.69,5.7,73750.0
2016-03-04 10:05:00,5.7,5.73,5.69,5.73,140000.0,5.7,5.73,5.69,5.73,140000.0
2016-03-04 10:10:00,5.72,5.73,5.71,5.73,48000.0,5.72,5.73,5.71,5.73,48000.0
2016-03-04 10:15:00,5.72,5.74,5.72,5.72,70650.0,5.72,5.74,5.72,5.72,70650.0
2016-03-04 10:20:00,5.71,5.72,5.7,5.7,23300.0,5.71,5.72,5.7,5.7,23300.0
2016-03-04 10:25:00,5.71,5.72,5.7,5.71,68300.0,5.71,5.72,5.7,5.71,68300.0
2016-03-04 10:30:00,5.71,5.72,5.7,5.72,46000.0,5.71,5.72,5.7,5.72,46000.0
2016-03-04 10:35:00,5.72,5.73,5.7,5.71,119000.0,5.72,5.73,5.7,5.71,119000.0
2016-03-04 10:40:00,5.71,5.72,5.7,5.72,58420.0,5.71,5.72,5.7,5.72,58420.0
2016-03-04 10:45:00,5.72,5.73,5.72,5.73,48425.0,5.72,5.73,5.72,5.73,48425.0
2016-03-04 10:50:00,5.73,5.73,5.71,5.71,42500.0,5.73,5.73,5.71,5.71,42500.0
2016-03-04 10:55:00,5.71,5.72,5.71,5.71,79250.0,5.71,5.72,5.71,5.71,79250.0
2016-03-04 11:00:00,5.71,5.72,5.7,5.71,180655.0,5.71,5.72,5.7,5.71,180655.0
2016-03-04 11:05:00,5.7,5.73,5.7,5.73,273025.0,5.7,5.73,5.7,5.73,273025.0
2016-03-04 11:10:00,5.73,5.74,5.72,5.73,54405.0,5.73,5.74,5.72,5.73,54405.0
2016-03-04 11:15:00,5.73,5.76,5.73,5.76,52640.0,5.73,5.76,5.73,5.76,52640.0
2016-03-04 11:20:00,5.76,5.76,5.75,5.76,72160.0,5.76,5.76,5.75,5.76,72160.0
2016-03-04 11:25:00,5.76,5.76,5.75,5.75,43025.0,5.76,5.76,5.75,5.75,43025.0
2016-03-04 11:30:00,5.75,5.76,5.75,5.76,46805.0,5.75,5.76,5.75,5.76,46805.0
2016-03-04 11:35:00,5.76,5.77,5.75,5.76,57995.0,5.76,5.77,5.75,5.76,57995.0
2016-03-04 11:40:00,5.76,5.76,5.74,5.74,34000.0,5.76,5.76,5.74,5.74,34000.0
2016-03-04 11:45:00,5.74,5.76,5.74,5.75,34500.0,5.74,5.76,5.74,5.75,34500.0
2016-03-04 11:50:00,5.75,5.77,5.75,5.76,78120.0,5.75,5.77,5.75,5.76,78120.0
2016-03-04 11:55:00,5.76,5.79,5.76,5.79,54000.0,5.76,5.79,5.76,5.79,54000.0
2016-03-04 12:00:00,5.79,5.79,5.78,5.79,21755.0,5.79,5.79,5.78,5.79,21755.0
2016-03-04 12:05:00,5.79,5.8,5.77,5.77,88480.0,5.79,5.8,5.77,5.77,88480.0
2016-03-04 12:10:00,5.78,5.78,5.78,5.78,36595.0,5.78,5.78,5.78,5.78,36595.0
2016-03-04 12:15:00,5.78,5.78,5.76,5.77,33975.0,5.78,5.78,5.76,5.77,33975.0
2016-03-04 12:20:00,5.77,5.77,5.76,5.76,30010.0,5.77,5.77,5.76,5.76,30010.0
2016-03-04 12:25:00,5.76,5.76,5.76,5.76,29875.0,5.76,5.76,5.76,5.76,29875.0
2016-03-04 12:30:00,5.76,5.77,5.76,5.76,65430.0,5.76,5.77,5.76,5.76,65430.0
2016-03-04 12:35:00,5.76,5.76,5.75,5.75,39890.0,5.76,5.76,5.75,5.75,39890.0
2016-03-04 12:40:00,5.76,5.76,5.75,5.75,30295.0,5.76,5.76,5.75,5.75,30295.0
2016-03-04 12:45:00,5.75,5.76,5.75,5.75,38645.0,5.75,5.76,5.75,5.75,38645.0
2016-03-04 12:50:00,5.75,5.76,5.75,5.75,42405.0,5.75,5.76,5.75,5.75,42405.0
2016-03-04 12:55:00,5.75,5.76,5.75,5.75,27575.0,5.75,5.76,5.75,5.75,27575.0
2016-03-04 13:00:00,5.75,5.76,5.75,5.75,99350.0,5.75,5.76,5.75,5.75,99350.0
2016-03-04 13:05:00,5.75,5.75,5.73,5.73,102080.0,5.75,5.75,5.73,5.73,102080.0
2016-03-04 13:10:00,5.73,5.73,5.72,5.73,65135.0,5.73,5.73,5.72,5.73,65135.0
2016-03-04 13:15:00,5.73,5.73,5.72,5.72,34450.0,5.73,5.73,5.72,5.72,34450.0
2016-03-04 13:20:00,5.72,5.73,5.72,5.73,47365.0,5.72,5.73,5.72,5.73,47365.0
2016-03-04 13:25:00,5.73,5.74,5.72,5.73,117780.0,5.73,5.74,5.72,5.73,117780.0
2016-03-04 13:30:00,5.73,5.73,5.72,5.73,67465.0,5.73,5.73,5.72,5.73,67465.0
2016-03-04 13:35:00,5.73,5.75,5.73,5.75,43995.0,5.73,5.75,5.73,5.75,43995.0
2016-03-04 13:40:00,5.75,5.75,5.74,5.74,80365.0,5.75,5.75,5.74,5.74,80365.0
2016-03-04 13:45:00,5.74,5.74,5.73,5.73,63795.0,5.74,5.74,5.73,5.73,63795.0
2016-03-04 13:50:00,5.73,5.75,5.73,5.74,58740.0,5.73,5.75,5.73,5.74,58740.0
2016-03-04 13:55:00,5.75,5.75,5.74,5.74,135700.0,5.75,5.75,5.74,5.74,135700.0
2016-03-04 14:00:00,5.74,5.74,5.73,5.73,50820.0,5.74,5.74,5.73,5.73,50820.0
2016-03-04 14:05:00,5.73,5.73,5.72,5.73,107165.0,5.73,5.73,5.72,5.73,107165.0
2016-03-04 14:10:00,5.73,5.74,5.73,5.73,92640.0,5.73,5.74,5.73,5.73,92640.0
2016-03-04 14:15:00,5.73,5.73,5.72,5.72,62350.0,5.73,5.73,5.72,5.72,62350.0
2016-03-04 14:20:00,5.72,5.72,5.72,5.72,39005.0,5.72,5.72,5.72,5.72,39005.0
2016-03-04 14:25:00,5.72,5.72,5.71,5.72,53450.0,5.72,5.72,5.71,5.72,53450.0
2016-03-04 14:30:00,5.72,5.73,5.71,5.73,60190.0,5.72,5.73,5.71,5.73,60190.0
2016-03-04 14:35:00,5.73,5.73,5.72,5.72,84075.0,5.73,5.73,5.72,5.72,84075.0
2016-03-04 14:40:00,5.72,5.73,5.71,5.71,78500.0,5.72,5.73,5.71,5.71,78500.0
2016-03-04 14:45:00,5.71,5.72,5.7,5.72,55500.0,5.71,5.72,5.7,5.72,55500.0
2016-03-04 14:50:00,5.72,5.72,5.7,5.7,69150.0,5.72,5.72,5.7,5.7,69150.0
2016-03-04 14:55:00,5.7,5.71,5.69,5.7,76305.0,5.7,5.71,5.69,5.7,76305.0
2016-03-04 15:00:00,5.7,5.71,5.69,5.69,70970.0,5.7,5.71,5.69,5.69,70970.0
2016-03-04 15:05:00,5.69,5.7,5.69,5.69,70710.0,5.69,5.7,5.69,5.69,70710.0
2016-03-04 15:10:00,5.69,5.69,5.68,5.68,69225.0,5.69,5.69,5.68,5.68,69225.0
2016-03-04 15:15:00,5.68,5.7,5.68,5.7,49325.0,5.68,5.7,5.68,5.7,49325.0
2016-03-04 15:20:00,5.7,5.71,5.7,5.7,53130.0,5.7,5.71,5.7,5.7,53130.0
2016-03-04 15:25:00,5.71,5.71,5.7,5.71,84635.0,5.71,5.71,5.7,5.71,84635.0
2016-03-04 15:30:00,5.71,5.71,5.7,5.7,154390.0,5.71,5.71,5.7,5.7,154390.0
2016-03-04 15:35:00,5.7,5.71,5.7,5.71,143645.0,5.7,5.71,5.7,5.71,143645.0
2016-03-04 15:40:00,5.71,5.71,5.7,5.7,165080.0,5.71,5.71,5.7,5.7,165080.0
2016-03-04 15:45:00,5.7,5.71,5.7,5.71,156075.0,5.7,5.71,5.7,5.71,156075.0
2016-03-04 15:50:00,5.71,5.71,5.69,5.69,144135.0,5.71,5.71,5.69,5.69,144135.0
2016-03-04 15:55:00,5.69,5.7,5.69,5.7,475615.0,5.69,5.7,5.69,5.7,475615.0
2016-03-07 09:30:00,5.65,5.69,5.6,5.61,127885.0,5.65,5.69,5.6,5.61,127885.0
2016-03-07 09:35:00,5.62,5.67,5.6,5.65,85130.0,5.62,5.67,5.6,5.65,85130.0
2016-03-07 09:40:00,5.65,5.67,5.64,5.66,60810.0,5.65,5.67,5.64,5.66,60810.0
2016-03-07 09:45:00,5.65,5.68,5.64,5.65,141540.0,5.65,5.68,5.64,5.65,141540.0
2016-03-07 09:50:00,5.65,5.65,5.63,5.64,41130.0,5.65,5.65,5.63,5.64,41130.0
2016-03-07 09:55:00,5.64,5.65,5.63,5.64,63505.0,5.64,5.65,5.63,5.64,63505.0
2016-03-07 10:00:00,5.64,5.68,5.63,5.68,53350.0,5.64,5.68,5.63,5.68,53350.0
2016-03-07 10:05:00,5.68,5.7,5.68,5.69,25370.0,5.68,5.7,5.68,5.69,25370.0
2016-03-07 10:10:00,5.7,5.7,5.68,5.69,52500.0,5.7,5.7,5.68,5.69,52500.0
2016-03-07 10:15:00,5.69,5.72,5.69,5.7,84125.0,5.69,5.72,5.69,5.7,84125.0
2016-03-07 10:20:00,5.7,5.7,5.66,5.68,366855.0,5.7,5.7,5.66,5.68,366855.0
2016-03-07 10:25:00,5.68,5.69,5.67,5.69,60340.0,5.68,5.69,5.67,5.69,60340.0
2016-03-07 10:30:00,5.69,5.7,5.68,5.7,26000.0,5.69,5.7,5.68,5.7,26000.0
2016-03-07 10:35:00,5.71,5.72,5.7,5.7,34875.0,5.71,5.72,5.7,5.7,34875.0
2016-03-07 10:40:00,5.7,5.71,5.69,5.7,36500.0,5.7,5.71,5.69,5.7,36500.0
2016-03-07 10:45:00,5.7,5.71,5.7,5.7,61185.0,5.7,5.71,5.7,5.7,61185.0
2016-03-07 10:50:00,5.7,5.7,5.67,5.67,127700.0,5.7,5.7,5.67,5.67,127700.0
2016-03-07 10:55:00,5.68,5.69,5.67,5.68,69685.0,5.68,5.69,5.67,5.68,69685.0
2016-03-07 11:00:00,5.68,5.69,5.68,5.68,31875.0,5.68,5.69,5.68,5.68,31875.0
2016-03-07 11:05:00,5.68,5.69,5.67,5.69,55995.0,5.68,5.69,5.67,5.69,55995.0
2016-03-07 11:10:00,5.69,5.7,5.69,5.69,61500.0,5.69,5.7,5.69,5.69,61500.0
2016-03-07 11:15:00,5.69,5.69,5.67,5.68,74000.0,5.69,5.69,5.67,5.68,74000.0
2016-03-07 11:20:00,5.68,5.69,5.68,5.69,48095.0,5.68,5.69,5.68,5.69,48095.0
2016-03-07 11:25:00,5.69,5.69,5.68,5.69,21750.0,5.69,5.69,5.68,5.69,21750.0
2016-03-07 11:30:00,5.69,5.7,5.69,5.7,89500.0,5.69,5.7,5.69,5.7,89500.0
2016-03-07 11:35:00,5.7,5.71,5.7,5.7,97445.0,5.7,5.71,5.7,5.7,97445.0
2016-03-07 11:40:00,5.7,5.72,5.7,5.72,42815.0,5.7,5.72,5.7,5.72,42815.0
2016-03-07 11:45:00,5.72,5.74,5.72,5.72,25500.0,5.72,5.74,5.72,5.72,25500.0
2016-03-07 11:50:00,5.72,5.73,5.72,5.72,44500.0,5.72,5.73,5.72,5.72,44500.0
2016-03-07 11:55:00,5.72,5.72,5.71,5.71,41750.0,5.72,5.72,5.71,5.71,41750.0
2016-03-07 12:00:00,5.71,5.72,5.71,5.71,30060.0,5.71,5.72,5.71,5.71,30060.0
2016-03-07 12:05:00,5.72,5.73,5.72,5.73,46685.0,5.72,5.73,5.72,5.73,46685.0
2016-03-07 12:10:00,5.73,5.73,5.72,5.73,29090.0,5.73,5.73,5.72,5.73,29090.0
2016-03-07 12:15:00,5.72,5.73,5.72,5.72,25750.0,5.72,5.73,5.72,5.72,25750.0
2016-03-07 12:20:00,5.72,5.73,5.72,5.72,25165.0,5.72,5.73,5.72,5.72,25165.0
2016-03-07 12:25:00,5.72,5.73,5.72,5.72,35500.0,5.72,5.73,5.72,5.72,35500.0
2016-03-07 12:30:00,5.73,5.73,5.72,5.72,30500.0,5.73,5.73,5.72,5.72,30500.0
2016-03-07 12:35:00,5.72,5.72,5.72,5.72,20000.0,5.72,5.72,5.72,5.72,20000.0
2016-03-07 12:40:00,5.72,5.72,5.72,5.72,37410.0,5.72,5.72,5.72,5.72,37410.0
2016-03-07 12:45:00,5.73,5.73,5.71,5.72,29000.0,5.73,5.73,5.71,5.72,29000.0
2016-03-07 12:50:00,5.71,5.72,5.71,5.72,23630.0,5.71,5.72,5.71,5.72,23630.0
2016-03-07 12:55:00,5.72,5.72,5.71,5.72,39515.0,5.72,5.72,5.71,5.72,39515.0
2016-03-07 13:00:00,5.72,5.72,5.72,5.72,29000.0,5.72,5.72,5.72,5.72,29000.0
2016-03-07 13:05:00,5.72,5.73,5.72,5.72,42500.0,5.72,5.73,5.72,5.72,42500.0
2016-03-07 13:10:00,5.73,5.73,5.72,5.72,32000.0,5.73,5.73,5.72,5.72,32000.0
2016-03-07 13:15:00,5.72,5.72,5.71,5.71,50000.0,5.72,5.72,5.71,5.71,50000.0
2016-03-07 13:20:00,5.71,5.71,5.69,5.7,33415.0,5.71,5.71,5.69,5.7,33415.0
2016-03-07 13:25:00,5.7,5.7,5.68,5.68,37380.0,5.7,5.7,5.68,5.68,37380.0
2016-03-07 13:30:00,5.68,5.68,5.67,5.68,50415.0,5.68,5.68,5.67,5.68,50415.0
2016-03-07 13:35:00,5.67,5.67,5.66,5.66,97215.0,5.67,5.67,5.66,5.66,97215.0
2016-03-07 13:40:00,5.66,5.67,5.66,5.67,30070.0,5.66,5.67,5.66,5.67,30070.0
2016-03-07 13:45:00,5.67,5.67,5.66,5.67,22675.0,5.67,5.67,5.66,5.67,22675.0
2016-03-07 13:50:00,5.67,5.68,5.67,5.67,30500.0,5.67,5.68,5.67,5.67,30500.0
2016-03-07 13:55:00,5.67,5.67,5.67,5.67,30700.0,5.67,5.67,5.67,5.67,30700.0
2016-03-07 14:00:00,5.67,5.68,5.66,5.67,48010.0,5.67,5.68,5.66,5.67,48010.0
2016-03-07 14:05:00,5.67,5.67,5.66,5.66,51560.0,5.67,5.67,5.66,5.66,51560.0
2016-03-07 14:10:00,5.66,5.66,5.64,5.65,101660.0,5.66,5.66,5.64,5.65,101660.0
2016-03-07 14:15:00,5.64,5.65,5.62,5.62,278755.0,5.64,5.65,5.62,5.62,278755.0
2016-03-07 14:20:00,5.62,5.64,5.62,5.64,79430.0,5.62,5.64,5.62,5.64,79430.0
2016-03-07 14:25:00,5.64,5.64,5.63,5.63,70555.0,5.64,5.64,5.63,5.63,70555.0
2016-03-07 14:30:00,5.63,5.64,5.63,5.63,101845.0,5.63,5.64,5.63,5.63,101845.0
2016-03-07 14:35:00,5.63,5.63,5.61,5.61,84655.0,5.63,5.63,5.61,5.61,84655.0
2016-03-07 14:40:00,5.61,5.61,5.61,5.61,51050.0,5.61,5.61,5.61,5.61,51050.0
2016-03-07 14:45:00,5.61,5.63,5.61,5.63,67400.0,5.61,5.63,5.61,5.63,67400.0
2016-03-07 14:50:00,5.63,5.63,5.62,5.63,100030.0,5.63,5.63,5.62,5.63,100030.0
2016-03-07 14:55:00,5.63,5.63,5.62,5.62,70085.0,5.63,5.63,5.62,5.62,70085.0
2016-03-07 15:00:00,5.62,5.62,5.62,5.62,59930.0,5.62,5.62,5.62,5.62,59930.0
2016-03-07 15:05:00,5.62,5.63,5.62,5.63,76765.0,5.62,5.63,5.62,5.63,76765.0
2016-03-07 15:10:00,5.63,5.63,5.62,5.63,153665.0,5.63,5.63,5.62,5.63,153665.0
2016-03-07 15:15:00,5.63,5.64,5.63,5.64,118380.0,5.63,5.64,5.63,5.64,118380.0
2016-03-07 15:20:00,5.64,5.64,5.63,5.64,120510.0,5.64,5.64,5.63,5.64,120510.0
2016-03-07 15:25:00,5.64,5.65,5.64,5.65,113075.0,5.64,5.65,5.64,5.65,113075.0
2016-03-07 15:30:00,5.65,5.66,5.64,5.66,138900.0,5.65,5.66,5.64,5.66,138900.0
2016-03-07 15:35:00,5.66,5.68,5.65,5.67,128585.0,5.66,5.68,5.65,5.67,128585.0
2016-03-07 15:40:00,5.67,5.67,5.66,5.66,132720.0,5.67,5.67,5.66,5.66,132720.0
2016-03-07 15:45:00,5.66,5.66,5.65,5.66,128265.0,5.66,5.66,5.65,5.66,128265.0
2016-03-07 15:50:00,5.66,5.68,5.66,5.67,238705.0,5.66,5.68,5.66,5.67,238705.0
2016-03-07 15:55:00,5.67,5.69,5.67,5.68,479620.0,5.67,5.69,5.67,5.68,479620.0
2016-03-08 09:30:00,5.64,5.67,5.54,5.57,187365.0,5.64,5.67,5.54,5.57,187365.0
2016-03-08 09:35:00,5.62,5.62,5.57,5.58,69470.0,5.62,5.62,5.57,5.58,69470.0
2016-03-08 09:40:00,5.57,5.58,5.54,5.55,83885.0,5.57,5.58,5.54,5.55,83885.0
2016-03-08 09:45:00,5.54,5.57,5.54,5.57,55270.0,5.54,5.57,5.54,5.57,55270.0
2016-03-08 09:50:00,5.57,5.57,5.56,5.57,124340.0,5.57,5.57,5.56,5.57,124340.0
2016-03-08 09:55:00,5.57,5.57,5.54,5.54,79000.0,5.57,5.57,5.54,5.54,79000.0
2016-03-08 10:00:00,5.54,5.55,5.53,5.55,49865.0,5.54,5.55,5.53,5.55,49865.0
2016-03-08 10:05:00,5.55,5.55,5.5,5.51,139445.0,5.55,5.55,5.5,5.51,139445.0
2016-03-08 10:10:00,5.51,5.51,5.49,5.5,77050.0,5.51,5.51,5.49,5.5,77050.0
2016-03-08 10:15:00,5.5,5.53,5.5,5.52,129500.0,5.5,5.53,5.5,5.52,129500.0
2016-03-08 10:20:00,5.53,5.54,5.52,5.52,37100.0,5.53,5.54,5.52,5.52,37100.0
2016-03-08 10:25:00,5.52,5.52,5.5,5.5,75925.0,5.52,5.52,5.5,5.5,75925.0
2016-03-08 10:30:00,5.5,5.5,5.48,5.49,109705.0,5.5,5.5,5.48,5.49,109705.0
2016-03-08 10:35:00,5.48,5.49,5.48,5.48,95175.0,5.48,5.49,5.48,5.48,95175.0
2016-03-08 10:40:00,5.47,5.47,5.44,5.44,152630.0,5.47,5.47,5.44,5.44,152630.0
2016-03-08 10:45:00,5.44,5.45,5.44,5.45,58525.0,5.44,5.45,5.44,5.45,58525.0
2016-03-08 10:50:00,5.45,5.47,5.45,5.47,149770.0,5.45,5.47,5.45,5.47,149770.0
2016-03-08 10:55:00,5.47,5.48,5.47,5.48,76135.0,5.47,5.48,5.47,5.48,76135.0
2016-03-08 11:00:00,5.48,5.51,5.48,5.51,66620.0,5.48,5.51,5.48,5.51,66620.0
2016-03-08 11:05:00,5.51,5.52,5.51,5.52,35050.0,5.51,5.52,5.51,5.52,35050.0
2016-03-08 11:10:00,5.52,5.52,5.49,5.49,29500.0,5.52,5.52,5.49,5.49,29500.0
2016-03-08 11:15:00,5.48,5.5,5.48,5.49,65500.0,5.48,5.5,5.48,5.49,65500.0
2016-03-08 11:20:00,5.49,5.49,5.47,5.47,54440.0,5.49,5.49,5.47,5.47,54440.0
2016-03-08 11:25:00,5.47,5.49,5.47,5.48,46790.0,5.47,5.49,5.47,5.48,46790.0
2016-03-08 11:30:00,5.48,5.49,5.48,5.48,24000.0,5.48,5.49,5.48,5.48,24000.0
2016-03-08 11:35:00,5.48,5.49,5.48,5.49,46515.0,5.48,5.49,5.48,5.49,46515.0
2016-03-08 11:40:00,5.48,5.49,5.48,5.48,35500.0,5.48,5.49,5.48,5.48,35500.0
2016-03-08 11:45:00,5.48,5.48,5.47,5.48,30000.0,5.48,5.48,5.47,5.48,30000.0
2016-03-08 11:50:00,5.48,5.49,5.48,5.48,105320.0,5.48,5.49,5.48,5.48,105320.0
2016-03-08 11:55:00,5.48,5.49,5.47,5.48,121570.0,5.48,5.49,5.47,5.48,121570.0
2016-03-08 12:00:00,5.48,5.49,5.48,5.48,59705.0,5.48,5.49,5.48,5.48,59705.0
2016-03-08 12:05:00,5.48,5.49,5.48,5.49,156325.0,5.48,5.49,5.48,5.49,156325.0
2016-03-08 12:10:00,5.49,5.49,5.48,5.48,90360.0,5.49,5.49,5.48,5.48,90360.0
2016-03-08 12:15:00,5.48,5.51,5.48,5.51,146545.0,5.48,5.51,5.48,5.51,146545.0
2016-03-08 12:20:00,5.51,5.51,5.51,5.51,15750.0,5.51,5.51,5.51,5.51,15750.0
2016-03-08 12:25:00,5.51,5.51,5.5,5.51,56605.0,5.51,5.51,5.5,5.51,56605.0
2016-03-08 12:30:00,5.51,5.51,5.5,5.51,21565.0,5.51,5.51,5.5,5.51,21565.0
2016-03-08 12:35:00,5.5,5.5,5.49,5.5,92500.0,5.5,5.5,5.49,5.5,92500.0
2016-03-08 12:40:00,5.5,5.51,5.5,5.5,61450.0,5.5,5.51,5.5,5.5,61450.0
2016-03-08 12:45:00,5.5,5.5,5.49,5.49,55630.0,5.5,5.5,5.49,5.49,55630.0
2016-03-08 12:50:00,5.48,5.49,5.48,5.48,43655.0,5.48,5.49,5.48,5.48,43655.0
2016-03-08 12:55:00,5.48,5.49,5.48,5.49,60895.0,5.48,5.49,5.48,5.49,60895.0
2016-03-08 13:00:00,5.49,5.5,5.49,5.5,33240.0,5.49,5.5,5.49,5.5,33240.0
2016-03-08 13:05:00,5.5,5.5,5.49,5.49,40375.0,5.5,5.5,5.49,5.49,40375.0
2016-03-08 13:10:00,5.49,5.49,5.48,5.48,35955.0,5.49,5.49,5.48,5.48,35955.0
2016-03-08 13:15:00,5.49,5.5,5.48,5.5,36025.0,5.49,5.5,5.48,5.5,36025.0
2016-03-08 13:20:00,5.5,5.5,5.5,5.5,57255.0,5.5,5.5,5.5,5.5,57255.0
2016-03-08 13:25:00,5.5,5.5,5.49,5.49,65995.0,5.5,5.5,5.49,5.49,65995.0
2016-03-08 13:30:00,5.49,5.49,5.49,5.49,47850.0,5.49,5.49,5.49,5.49,47850.0
2016-03-08 13:35:00,5.49,5.5,5.49,5.5,111205.0,5.49,5.5,5.49,5.5,111205.0
2016-03-08 13:40:00,5.5,5.5,5.49,5.5,72205.0,5.5,5.5,5.49,5.5,72205.0
2016-03-08 13:45:00,5.5,5.5,5.49,5.5,78455.0,5.5,5.5,5.49,5.5,78455.0
2016-03-08 13:50:00,5.5,5.5,5.49,5.49,81000.0,5.5,5.5,5.49,5.49,81000.0
2016-03-08 13:55:00,5.49,5.5,5.49,5.5,56060.0,5.49,5.5,5.49,5.5,56060.0
2016-03-08 14:00:00,5.5,5.5,5.49,5.49,83000.0,5.5,5.5,5.49,5.49,83000.0
2016-03-08 14:05:00,5.49,5.5,5.49,5.49,74030.0,5.49,5.5,5.49,5.49,74030.0
2016-03-08 14:10:00,5.49,5.5,5.49,5.49,47750.0,5.49,5.5,5.49,5.49,47750.0
2016-03-08 14:15:00,5.49,5.49,5.49,5.49,62680.0,5.49,5.49,5.49,5.49,62680.0
2016-03-08 14:20:00,5.49,5.49,5.47,5.47,87765.0,5.49,5.49,5.47,5.47,87765.0
2016-03-08 14:25:00,5.47,5.47,5.46,5.47,53815.0,5.47,5.47,5.46,5.47,53815.0
2016-03-08 14:30:00,5.47,5.48,5.47,5.48,65000.0,5.47,5.48,5.47,5.48,65000.0
2016-03-08 14:35:00,5.48,5.48,5.47,5.47,40545.0,5.48,5.48,5.47,5.47,40545.0
2016-03-08 14:40:00,5.47,5.47,5.47,5.47,56645.0,5.47,5.47,5.47,5.47,56645.0
2016-03-08 14:45:00,5.47,5.47,5.46,5.46,179455.0,5.47,5.47,5.46,5.46,179455.0
2016-03-08 14:50:00,5.46,5.46,5.45,5.46,55640.0,5.46,5.46,5.45,5.46,55640.0
2016-03-08 14:55:00,5.46,5.47,5.45,5.47,88905.0,5.46,5.47,5.45,5.47,88905.0
2016-03-08 15:00:00,5.47,5.47,5.46,5.46,170685.0,5.47,5.47,5.46,5.46,170685.0
2016-03-08 15:05:00,5.46,5.47,5.46,5.46,192350.0,5.46,5.47,5.46,5.46,192350.0
2016-03-08 15:10:00,5.47,5.47,5.46,5.47,200435.0,5.47,5.47,5.46,5.47,200435.0
2016-03-08 15:15:00,5.47,5.47,5.46,5.46,134345.0,5.47,5.47,5.46,5.46,134345.0
2016-03-08 15:20:00,5.46,5.47,5.46,5.47,112050.0,5.46,5.47,5.46,5.47,112050.0
2016-03-08 15:25:00,5.47,5.47,5.45,5.45,104985.0,5.47,5.47,5.45,5.45,104985.0
2016-03-08 15:30:00,5.46,5.46,5.45,5.46,100245.0,5.46,5.46,5.45,5.46,100245.0
2016-03-08 15:35:00,5.46,5.46,5.45,5.45,77890.0,5.46,5.46,5.45,5.45,77890.0
2016-03-08 15:40:00,5.45,5.46,5.45,5.46,172465.0,5.45,5.46,5.45,5.46,172465.0
2016-03-08 15:45:00,5.46,5.47,5.46,5.46,153680.0,5.46,5.47,5.46,5.46,153680.0
2016-03-08 15:50:00,5.46,5.46,5.45,5.45,250475.0,5.46,5.46,5.45,5.45,250475.0
2016-03-08 15:55:00,5.45,5.45,5.43,5.44,623295.0,5.45,5.45,5.43,5.44,623295.0
2016-03-09 09:30:00,5.47,5.49,5.42,5.48,179165.0,5.47,5.49,5.42,5.48,179165.0
2016-03-09 09:35:00,5.48,5.48,5.45,5.47,49550.0,5.48,5.48,5.45,5.47,49550.0
2016-03-09 09:40:00,5.47,5.5,5.46,5.47,53865.0,5.47,5.5,5.46,5.47,53865.0
2016-03-09 09:45:00,5.47,5.47,5.43,5.44,72000.0,5.47,5.47,5.43,5.44,72000.0
2016-03-09 09:50:00,5.44,5.44,5.42,5.44,49340.0,5.44,5.44,5.42,5.44,49340.0
2016-03-09 09:55:00,5.44,5.46,5.43,5.44,105000.0,5.44,5.46,5.43,5.44,105000.0
2016-03-09 10:00:00,5.44,5.45,5.43,5.44,96210.0,5.44,5.45,5.43,5.44,96210.0
2016-03-09 10:05:00,5.44,5.44,5.43,5.44,36945.0,5.44,5.44,5.43,5.44,36945.0
2016-03-09 10:10:00,5.43,5.46,5.43,5.45,75115.0,5.43,5.46,5.43,5.45,75115.0
2016-03-09 10:15:00,5.47,5.48,5.47,5.48,40520.0,5.47,5.48,5.47,5.48,40520.0
2016-03-09 10:20:00,5.48,5.51,5.48,5.5,37220.0,5.48,5.51,5.48,5.5,37220.0
2016-03-09 10:25:00,5.49,5.51,5.49,5.49,45115.0,5.49,5.51,5.49,5.49,45115.0
2016-03-09 10:30:00,5.5,5.52,5.49,5.51,234960.0,5.5,5.52,5.49,5.51,234960.0
2016-03-09 10:35:00,5.52,5.54,5.51,5.51,139235.0,5.52,5.54,5.51,5.51,139235.0
2016-03-09 10:40:00,5.51,5.52,5.5,5.51,30150.0,5.51,5.52,5.5,5.51,30150.0
2016-03-09 10:45:00,5.51,5.52,5.5,5.51,88380.0,5.51,5.52,5.5,5.51,88380.0
2016-03-09 10:50:00,5.51,5.51,5.48,5.48,62500.0,5.51,5.51,5.48,5.48,62500.0
2016-03-09 10:55:00,5.48,5.49,5.47,5.49,53590.0,5.48,5.49,5.47,5.49,53590.0
2016-03-09 11:00:00,5.49,5.51,5.49,5.5,34995.0,5.49,5.51,5.49,5.5,34995.0
2016-03-09 11:05:00,5.5,5.51,5.5,5.51,47255.0,5.5,5.51,5.5,5.51,47255.0
2016-03-09 11:10:00,5.51,5.52,5.51,5.52,45465.0,5.51,5.52,5.51,5.52,45465.0
2016-03-09 11:15:00,5.52,5.53,5.52,5.53,61720.0,5.52,5.53,5.52,5.53,61720.0
2016-03-09 11:20:00,5.53,5.53,5.51,5.51,37500.0,5.53,5.53,5.51,5.51,37500.0
2016-03-09 11:25:00,5.52,5.53,5.52,5.52,41715.0,5.52,5.53,5.52,5.52,41715.0
2016-03-09 11:30:00,5.52,5.53,5.51,5.51,40125.0,5.52,5.53,5.51,5.51,40125.0
2016-03-09 11:35:00,5.51,5.52,5.51,5.52,40990.0,5.51,5.52,5.51,5.52,40990.0
2016-03-09 11:40:00,5.52,5.53,5.51,5.53,96685.0,5.52,5.53,5.51,5.53,96685.0
2016-03-09 11:45:00,5.53,5.54,5.53,5.53,96895.0,5.53,5.54,5.53,5.53,96895.0
2016-03-09 11:50:00,5.53,5.54,5.53,5.54,34260.0,5.53,5.54,5.53,5.54,34260.0
2016-03-09 11:55:00,5.54,5.55,5.53,5.54,699925.0,5.54,5.55,5.53,5.54,699925.0
2016-03-09 12:00:00,5.54,5.55,5.53,5.53,104300.0,5.54,5.55,5.53,5.53,104300.0
2016-03-09 12:05:00,5.54,5.54,5.52,5.52,534340.0,5.54,5.54,5.52,5.52,534340.0
2016-03-09 12:10:00,5.53,5.54,5.53,5.54,190305.0,5.53,5.54,5.53,5.54,190305.0
2016-03-09 12:15:00,5.54,5.54,5.53,5.54,18695.0,5.54,5.54,5.53,5.54,18695.0
2016-03-09 12:20:00,5.54,5.54,5.52,5.53,485745.0,5.54,5.54,5.52,5.53,485745.0
2016-03-09 12:25:00,5.53,5.53,5.52,5.53,44125.0,5.53,5.53,5.52,5.53,44125.0
2016-03-09 12:30:00,5.53,5.53,5.52,5.53,35730.0,5.53,5.53,5.52,5.53,35730.0
2016-03-09 12:35:00,5.53,5.54,5.53,5.54,136570.0,5.53,5.54,5.53,5.54,136570.0
2016-03-09 12:40:00,5.54,5.55,5.54,5.54,33020.0,5.54,5.55,5.54,5.54,33020.0
2016-03-09 12:45:00,5.54,5.55,5.54,5.54,22000.0,5.54,5.55,5.54,5.54,22000.0
2016-03-09 12:50:00,5.54,5.54,5.53,5.53,24095.0,5.54,5.54,5.53,5.53,24095.0
2016-03-09 12:55:00,5.53,5.54,5.53,5.54,120915.0,5.53,5.54,5.53,5.54,120915.0
2016-03-09 13:00:00,5.54,5.55,5.53,5.54,49500.0,5.54,5.55,5.53,5.54,49500.0
2016-03-09 13:05:00,5.54,5.56,5.54,5.55,86050.0,5.54,5.56,5.54,5.55,86050.0
2016-03-09 13:10:00,5.55,5.56,5.55,5.56,39220.0,5.55,5.56,5.55,5.56,39220.0
2016-03-09 13:15:00,5.56,5.56,5.55,5.55,33275.0,5.56,5.56,5.55,5.55,33275.0
2016-03-09 13:20:00,5.55,5.56,5.55,5.55,81715.0,5.55,5.56,5.55,5.55,81715.0
2016-03-09 13:25:00,5.56,5.56,5.56,5.56,124020.0,5.56,5.56,5.56,5.56,124020.0
2016-03-09 13:30:00,5.56,5.57,5.56,5.57,98020.0,5.56,5.57,5.56,5.57,98020.0
2016-03-09 13:35:00,5.57,5.58,5.57,5.58,97575.0,5.57,5.58,5.57,5.58,97575.0
2016-03-09 13:40:00,5.58,5.58,5.57,5.57,66665.0,5.58,5.58,5.57,5.57,66665.0
2016-03-09 13:45:00,5.57,5.58,5.57,5.58,44160.0,5.57,5.58,5.57,5.58,44160.0
2016-03-09 13:50:00,5.58,5.59,5.58,5.58,40395.0,5.58,5.59,5.58,5.58,40395.0
2016-03-09 13:55:00,5.58,5.59,5.58,5.59,61930.0,5.58,5.59,5.58,5.59,61930.0
2016-03-09 14:00:00,5.59,5.59,5.58,5.59,77095.0,5.59,5.59,5.58,5.59,77095.0
2016-03-09 14:05:00,5.59,5.61,5.59,5.61,76620.0,5.59,5.61,5.59,5.61,76620.0
2016-03-09 14:10:00,5.61,5.61,5.6,5.6,60955.0,5.61,5.61,5.6,5.6,60955.0
2016-03-09 14:15:00,5.6,5.6,5.59,5.6,31450.0,5.6,5.6,5.59,5.6,31450.0
2016-03-09 14:20:00,5.6,5.6,5.58,5.59,48000.0,5.6,5.6,5.58,5.59,48000.0
2016-03-09 14:25:00,5.59,5.6,5.59,5.6,53295.0,5.59,5.6,5.59,5.6,53295.0
2016-03-09 14:30:00,5.6,5.6,5.57,5.57,42830.0,5.6,5.6,5.57,5.57,42830.0
2016-03-09 14:35:00,5.57,5.58,5.57,5.57,44905.0,5.57,5.58,5.57,5.57,44905.0
2016-03-09 14:40:00,5.57,5.57,5.57,5.57,41955.0,5.57,5.57,5.57,5.57,41955.0
2016-03-09 14:45:00,5.58,5.58,5.57,5.58,39220.0,5.58,5.58,5.57,5.58,39220.0
2016-03-09 14:50:00,5.58,5.58,5.58,5.58,49405.0,5.58,5.58,5.58,5.58,49405.0
2016-03-09 14:55:00,5.58,5.58,5.57,5.58,51785.0,5.58,5.58,5.57,5.58,51785.0
2016-03-09 15:00:00,5.58,5.58,5.57,5.57,72415.0,5.58,5.58,5.57,5.57,72415.0
2016-03-09 15:05:00,5.57,5.57,5.55,5.55,78205.0,5.57,5.57,5.55,5.55,78205.0
2016-03-09 15:10:00,5.55,5.55,5.54,5.54,68050.0,5.55,5.55,5.54,5.54,68050.0
2016-03-09 15:15:00,5.54,5.54,5.53,5.54,187570.0,5.54,5.54,5.53,5.54,187570.0
2016-03-09 15:20:00,5.54,5.54,5.53,5.54,91355.0,5.54,5.54,5.53,5.54,91355.0
2016-03-09 15:25:00,5.54,5.54,5.53,5.54,64645.0,5.54,5.54,5.53,5.54,64645.0
2016-03-09 15:30:00,5.54,5.54,5.53,5.54,193490.0,5.54,5.54,5.53,5.54,193490.0
2016-03-09 15:35:00,5.54,5.54,5.53,5.54,85225.0,5.54,5.54,5.53,5.54,85225.0
2016-03-09 15:40:00,5.54,5.54,5.53,5.54,142295.0,5.54,5.54,5.53,5.54,142295.0
2016-03-09 15:45:00,5.54,5.54,5.53,5.54,116545.0,5.54,5.54,5.53,5.54,116545.0
2016-03-09 15:50:00,5.53,5.54,5.53,5.53,310765.0,5.53,5.54,5.53,5.53,310765.0
2016-03-09 15:55:00,5.53,5.54,5.52,5.53,634115.0,5.53,5.54,5.52,5.53,634115.0
2016-03-10 09:30:00,5.56,5.59,5.51,5.58,128005.0,5.56,5.59,5.51,5.58,128005.0
2016-03-10 09:35:00,5.59,5.61,5.56,5.59,137610.0,5.59,5.61,5.56,5.59,137610.0
2016-03-10 09:40:00,5.59,5.59,5.56,5.58,61505.0,5.59,5.59,5.56,5.58,61505.0
2016-03-10 09:45:00,5.58,5.58,5.55,5.57,126250.0,5.58,5.58,5.55,5.57,126250.0
2016-03-10 09:50:00,5.58,5.59,5.57,5.58,74500.0,5.58,5.59,5.57,5.58,74500.0
2016-03-10 09:55:00,5.58,5.6,5.57,5.58,69380.0,5.58,5.6,5.57,5.58,69380.0
2016-03-10 10:00:00,5.58,5.59,5.57,5.58,52625.0,5.58,5.59,5.57,5.58,52625.0
2016-03-10 10:05:00,5.57,5.57,5.55,5.55,26115.0,5.57,5.57,5.55,5.55,26115.0
2016-03-10 10:10:00,5.55,5.55,5.53,5.53,37815.0,5.55,5.55,5.53,5.53,37815.0
2016-03-10 10:15:00,5.54,5.55,5.53,5.53,21000.0,5.54,5.55,5.53,5.53,21000.0
2016-03-10 10:20:00,5.53,5.54,5.52,5.54,146690.0,5.53,5.54,5.52,5.54,146690.0
2016-03-10 10:25:00,5.53,5.54,5.53,5.53,26425.0,5.53,5.54,5.53,5.53,26425.0
2016-03-10 10:30:00,5.53,5.53,5.5,5.5,60980.0,5.53,5.53,5.5,5.5,60980.0
2016-03-10 10:35:00,5.5,5.51,5.49,5.5,50625.0,5.5,5.51,5.49,5.5,50625.0
2016-03-10 10:40:00,5.5,5.52,5.5,5.52,30500.0,5.5,5.52,5.5,5.52,30500.0
2016-03-10 10:45:00,5.52,5.53,5.51,5.52,17500.0,5.52,5.53,5.51,5.52,17500.0
2016-03-10 10:50:00,5.51,5.53,5.51,5.52,33820.0,5.51,5.53,5.51,5.52,33820.0
2016-03-10 10:55:00,5.52,5.52,5.49,5.49,37205.0,5.52,5.52,5.49,5.49,37205.0
2016-03-10 11:00:00,5.49,5.5,5.48,5.49,45305.0,5.49,5.5,5.48,5.49,45305.0
2016-03-10 11:05:00,5.49,5.5,5.48,5.5,37790.0,5.49,5.5,5.48,5.5,37790.0
2016-03-10 11:10:00,5.5,5.5,5.48,5.49,52000.0,5.5,5.5,5.48,5.49,52000.0
2016-03-10 11:15:00,5.49,5.49,5.46,5.46,18000.0,5.49,5.49,5.46,5.46,18000.0
2016-03-10 11:20:00,5.46,5.46,5.45,5.45,28405.0,5.46,5.46,5.45,5.45,28405.0
2016-03-10 11:25:00,5.45,5.46,5.45,5.46,29925.0,5.45,5.46,5.45,5.46,29925.0
2016-03-10 11:30:00,5.46,5.47,5.44,5.45,51070.0,5.46,5.47,5.44,5.45,51070.0
2016-03-10 11:35:00,5.44,5.45,5.43,5.44,76340.0,5.44,5.45,5.43,5.44,76340.0
2016-03-10 11:40:00,5.45,5.47,5.45,5.46,56790.0,5.45,5.47,5.45,5.46,56790.0
2016-03-10 11:45:00,5.46,5.47,5.46,5.47,71550.0,5.46,5.47,5.46,5.47,71550.0
2016-03-10 11:50:00,5.47,5.47,5.46,5.46,32375.0,5.47,5.47,5.46,5.46,32375.0
2016-03-10 11:55:00,5.47,5.47,5.46,5.46,42500.0,5.47,5.47,5.46,5.46,42500.0
2016-03-10 12:00:00,5.46,5.48,5.46,5.47,58100.0,5.46,5.48,5.46,5.47,58100.0
2016-03-10 12:05:00,5.47,5.48,5.47,5.47,24500.0,5.47,5.48,5.47,5.47,24500.0
2016-03-10 12:10:00,5.48,5.48,5.46,5.47,27140.0,5.48,5.48,5.46,5.47,27140.0
2016-03-10 12:15:00,5.47,5.48,5.47,5.47,32500.0,5.47,5.48,5.47,5.47,32500.0
2016-03-10 12:20:00,5.48,5.48,5.45,5.45,24710.0,5.48,5.48,5.45,5.45,24710.0
2016-03-10 12:25:00,5.45,5.46,5.45,5.46,16000.0,5.45,5.46,5.45,5.46,16000.0
2016-03-10 12:30:00,5.46,5.46,5.45,5.46,23125.0,5.46,5.46,5.45,5.46,23125.0
2016-03-10 12:35:00,5.46,5.46,5.43,5.43,205750.0,5.46,5.46,5.43,5.43,205750.0
2016-03-10 12:40:00,5.43,5.43,5.42,5.43,52000.0,5.43,5.43,5.42,5.43,52000.0
2016-03-10 12:45:00,5.42,5.43,5.42,5.42,63800.0,5.42,5.43,5.42,5.42,63800.0
2016-03-10 12:50:00,5.42,5.44,5.42,5.43,39500.0,5.42,5.44,5.42,5.43,39500.0
2016-03-10 12:55:00,5.43,5.44,5.43,5.43,42610.0,5.43,5.44,5.43,5.43,42610.0
2016-03-10 13:00:00,5.43,5.44,5.43,5.43,49715.0,5.43,5.44,5.43,5.43,49715.0
2016-03-10 13:05:00,5.43,5.44,5.43,5.44,71500.0,5.43,5.44,5.43,5.44,71500.0
2016-03-10 13:10:00,5.44,5.44,5.42,5.43,49500.0,5.44,5.44,5.42,5.43,49500.0
2016-03-10 13:15:00,5.43,5.44,5.43,5.44,42830.0,5.43,5.44,5.43,5.44,42830.0
2016-03-10 13:20:00,5.44,5.45,5.44,5.45,56930.0,5.44,5.45,5.44,5.45,56930.0
2016-03-10 13:25:00,5.45,5.47,5.45,5.47,195350.0,5.45,5.47,5.45,5.47,195350.0
2016-03-10 13:30:00,5.46,5.46,5.45,5.46,274400.0,5.46,5.46,5.45,5.46,274400.0
2016-03-10 13:35:00,5.46,5.46,5.45,5.46,21230.0,5.46,5.46,5.45,5.46,21230.0
2016-03-10 13:40:00,5.46,5.46,5.44,5.45,23485.0,5.46,5.46,5.44,5.45,23485.0
2016-03-10 13:45:00,5.45,5.45,5.44,5.44,35165.0,5.45,5.45,5.44,5.44,35165.0
2016-03-10 13:50:00,5.44,5.46,5.44,5.46,39050.0,5.44,5.46,5.44,5.46,39050.0
2016-03-10 13:55:00,5.45,5.46,5.44,5.46,89440.0,5.45,5.46,5.44,5.46,89440.0
2016-03-10 14:00:00,5.46,5.46,5.45,5.45,39820.0,5.46,5.46,5.45,5.45,39820.0
2016-03-10 14:05:00,5.45,5.46,5.44,5.44,88005.0,5.45,5.46,5.44,5.44,88005.0
2016-03-10 14:10:00,5.44,5.46,5.44,5.46,198570.0,5.44,5.46,5.44,5.46,198570.0
2016-03-10 14:15:00,5.46,5.46,5.46,5.46,49160.0,5.46,5.46,5.46,5.46,49160.0
2016-03-10 14:20:00,5.46,5.47,5.46,5.47,117125.0,5.46,5.47,5.46,5.47,117125.0
2016-03-10 14:25:00,5.47,5.48,5.47,5.48,38145.0,5.47,5.48,5.47,5.48,38145.0
2016-03-10 14:30:00,5.47,5.49,5.47,5.48,27860.0,5.47,5.49,5.47,5.48,27860.0
2016-03-10 14:35:00,5.48,5.48,5.47,5.47,65055.0,5.48,5.48,5.47,5.47,65055.0
2016-03-10 14:40:00,5.47,5.48,5.47,5.48,176570.0,5.47,5.48,5.47,5.48,176570.0
2016-03-10 14:45:00,5.48,5.5,5.48,5.5,39730.0,5.48,5.5,5.48,5.5,39730.0
2016-03-10 14:50:00,5.51,5.51,5.49,5.49,42645.0,5.51,5.51,5.49,5.49,42645.0
2016-03-10 14:55:00,5.49,5.49,5.48,5.49,28500.0,5.49,5.49,5.48,5.49,28500.0
2016-03-10 15:00:00,5.49,5.5,5.47,5.48,50920.0,5.49,5.5,5.47,5.48,50920.0
2016-03-10 15:05:00,5.47,5.48,5.47,5.48,54560.0,5.47,5.48,5.47,5.48,54560.0
2016-03-10 15:10:00,5.48,5.49,5.47,5.48,87115.0,5.48,5.49,5.47,5.48,87115.0
2016-03-10 15:15:00,5.48,5.49,5.48,5.48,47950.0,5.48,5.49,5.48,5.48,47950.0
2016-03-10 15:20:00,5.48,5.49,5.48,5.48,45375.0,5.48,5.49,5.48,5.48,45375.0
2016-03-10 15:25:00,5.48,5.5,5.48,5.5,70100.0,5.48,5.5,5.48,5.5,70100.0
2016-03-10 15:30:00,5.5,5.5,5.48,5.49,80950.0,5.5,5.5,5.48,5.49,80950.0
2016-03-10 15:35:00,5.48,5.5,5.48,5.48,114000.0,5.48,5.5,5.48,5.48,114000.0
2016-03-10 15:40:00,5.48,5.49,5.47,5.48,104475.0,5.48,5.49,5.47,5.48,104475.0
2016-03-10 15:45:00,5.48,5.48,5.47,5.48,131930.0,5.48,5.48,5.47,5.48,131930.0
2016-03-10 15:50:00,5.48,5.5,5.48,5.5,281180.0,5.48,5.5,5.48,5.5,281180.0
2016-03-10 15:55:00,5.5,5.5,5.49,5.5,374300.0,5.5,5.5,5.49,5.5,374300.0
2016-03-11 09:30:00,5.55,5.58,5.55,5.56,81525.0,5.55,5.58,5.55,5.56,81525.0
2016-03-11 09:35:00,5.57,5.58,5.56,5.56,22795.0,5.57,5.58,5.56,5.56,22795.0
2016-03-11 09:40:00,5.57,5.57,5.56,5.56,35390.0,5.57,5.57,5.56,5.56,35390.0
2016-03-11 09:45:00,5.57,5.6,5.56,5.59,105500.0,5.57,5.6,5.56,5.59,105500.0
2016-03-11 09:50:00,5.59,5.61,5.59,5.59,45770.0,5.59,5.61,5.59,5.59,45770.0
2016-03-11 09:55:00,5.6,5.6,5.58,5.58,159130.0,5.6,5.6,5.58,5.58,159130.0
2016-03-11 10:00:00,5.58,5.58,5.56,5.56,25200.0,5.58,5.58,5.56,5.56,25200.0
2016-03-11 10:05:00,5.56,5.57,5.55,5.55,50140.0,5.56,5.57,5.55,5.55,50140.0
2016-03-11 10:10:00,5.55,5.58,5.55,5.58,26445.0,5.55,5.58,5.55,5.58,26445.0
2016-03-11 10:15:00,5.58,5.6,5.58,5.6,61590.0,5.58,5.6,5.58,5.6,61590.0
2016-03-11 10:20:00,5.6,5.61,5.59,5.61,48565.0,5.6,5.61,5.59,5.61,48565.0
2016-03-11 10:25:00,5.61,5.63,5.61,5.62,57630.0,5.61,5.63,5.61,5.62,57630.0
2016-03-11 10:30:00,5.62,5.64,5.62,5.64,52345.0,5.62,5.64,5.62,5.64,52345.0
2016-03-11 10:35:00,5.64,5.66,5.64,5.65,49445.0,5.64,5.66,5.64,5.65,49445.0
2016-03-11 10:40:00,5.65,5.67,5.65,5.67,68335.0,5.65,5.67,5.65,5.67,68335.0
2016-03-11 10:45:00,5.67,5.68,5.67,5.68,77915.0,5.67,5.68,5.67,5.68,77915.0
2016-03-11 10:50:00,5.68,5.68,5.67,5.68,132400.0,5.68,5.68,5.67,5.68,132400.0
2016-03-11 10:55:00,5.68,5.68,5.67,5.67,48515.0,5.68,5.68,5.67,5.67,48515.0
2016-03-11 11:00:00,5.67,5.68,5.67,5.67,340175.0,5.67,5.68,5.67,5.67,340175.0
2016-03-11 11:05:00,5.67,5.67,5.66,5.67,76215.0,5.67,5.67,5.66,5.67,76215.0
2016-03-11 11:10:00,5.68,5.69,5.67,5.69,49450.0,5.68,5.69,5.67,5.69,49450.0
2016-03-11 11:15:00,5.69,5.69,5.68,5.69,49615.0,5.69,5.69,5.68,5.69,49615.0
2016-03-11 11:20:00,5.69,5.71,5.69,5.71,92355.0,5.69,5.71,5.69,5.71,92355.0
2016-03-11 11:25:00,5.71,5.73,5.71,5.72,81350.0,5.71,5.73,5.71,5.72,81350.0
2016-03-11 11:30:00,5.72,5.72,5.69,5.69,69235.0,5.72,5.72,5.69,5.69,69235.0
2016-03-11 11:35:00,5.69,5.7,5.69,5.7,64365.0,5.69,5.7,5.69,5.7,64365.0
2016-03-11 11:40:00,5.7,5.71,5.7,5.71,66865.0,5.7,5.71,5.7,5.71,66865.0
2016-03-11 11:45:00,5.71,5.72,5.7,5.72,73920.0,5.71,5.72,5.7,5.72,73920.0
2016-03-11 11:50:00,5.72,5.72,5.7,5.7,56240.0,5.72,5.72,5.7,5.7,56240.0
2016-03-11 11:55:00,5.7,5.71,5.7,5.7,40185.0,5.7,5.71,5.7,5.7,40185.0
2016-03-11 12:00:00,5.69,5.69,5.69,5.69,44500.0,5.69,5.69,5.69,5.69,44500.0
2016-03-11 12:05:00,5.69,5.71,5.69,5.7,37570.0,5.69,5.71,5.69,5.7,37570.0
2016-03-11 12:10:00,5.7,5.7,5.7,5.7,32820.0,5.7,5.7,5.7,5.7,32820.0
2016-03-11 12:15:00,5.7,5.71,5.7,5.71,38945.0,5.7,5.71,5.7,5.71,38945.0
2016-03-11 12:20:00,5.71,5.72,5.71,5.71,51200.0,5.71,5.72,5.71,5.71,51200.0
2016-03-11 12:25:00,5.71,5.72,5.71,5.71,41095.0,5.71,5.72,5.71,5.71,41095.0
2016-03-11 12:30:00,5.71,5.71,5.7,5.7,56310.0,5.71,5.71,5.7,5.7,56310.0
2016-03-11 12:35:00,5.69,5.69,5.68,5.68,39925.0,5.69,5.69,5.68,5.68,39925.0
2016-03-11 12:40:00,5.68,5.68,5.67,5.68,48905.0,5.68,5.68,5.67,5.68,48905.0
2016-03-11 12:45:00,5.68,5.68,5.68,5.68,33110.0,5.68,5.68,5.68,5.68,33110.0
2016-03-11 12:50:00,5.68,5.68,5.68,5.68,20595.0,5.68,5.68,5.68,5.68,20595.0
2016-03-11 12:55:00,5.68,5.68,5.68,5.68,23000.0,5.68,5.68,5.68,5.68,23000.0
2016-03-11 13:00:00,5.68,5.68,5.66,5.67,49170.0,5.68,5.68,5.66,5.67,49170.0
2016-03-11 13:05:00,5.67,5.67,5.66,5.66,14100.0,5.67,5.67,5.66,5.66,14100.0
2016-03-11 13:10:00,5.66,5.68,5.66,5.68,38030.0,5.66,5.68,5.66,5.68,38030.0
2016-03-11 13:15:00,5.68,5.69,5.68,5.68,30500.0,5.68,5.69,5.68,5.68,30500.0
2016-03-11 13:20:00,5.68,5.69,5.68,5.69,10500.0,5.68,5.69,5.68,5.69,10500.0
2016-03-11 13:25:00,5.69,5.69,5.68,5.69,26000.0,5.69,5.69,5.68,5.69,26000.0
2016-03-11 13:30:00,5.69,5.7,5.69,5.69,69120.0,5.69,5.7,5.69,5.69,69120.0
2016-03-11 13:35:00,5.69,5.69,5.68,5.69,42240.0,5.69,5.69,5.68,5.69,42240.0
2016-03-11 13:40:00,5.69,5.69,5.68,5.68,23635.0,5.69,5.69,5.68,5.68,23635.0
2016-03-11 13:45:00,5.68,5.69,5.68,5.69,85360.0,5.68,5.69,5.68,5.69,85360.0
2016-03-11 13:50:00,5.69,5.69,5.68,5.68,14535.0,5.69,5.69,5.68,5.68,14535.0
2016-03-11 13:55:00,5.69,5.69,5.68,5.69,19695.0,5.69,5.69,5.68,5.69,19695.0
2016-03-11 14:00:00,5.69,5.69,5.69,5.69,46150.0,5.69,5.69,5.69,5.69,46150.0
2016-03-11 14:05:00,5.7,5.7,5.7,5.7,8030.0,5.7,5.7,5.7,5.7,8030.0
2016-03-11 14:10:00,5.7,5.7,5.69,5.69,39975.0,5.7,5.7,5.69,5.69,39975.0
2016-03-11 14:15:00,5.69,5.7,5.69,5.7,31505.0,5.69,5.7,5.69,5.7,31505.0
2016-03-11 14:20:00,5.7,5.71,5.7,5.7,99145.0,5.7,5.71,5.7,5.7,99145.0
2016-03-11 14:25:00,5.7,5.71,5.7,5.7,57085.0,5.7,5.71,5.7,5.7,57085.0
2016-03-11 14:30:00,5.7,5.7,5.7,5.7,59160.0,5.7,5.7,5.7,5.7,59160.0
2016-03-11 14:35:00,5.7,5.7,5.69,5.69,19000.0,5.7,5.7,5.69,5.69,19000.0
2016-03-11 14:40:00,5.69,5.69,5.69,5.69,38310.0,5.69,5.69,5.69,5.69,38310.0
2016-03-11 14:45:00,5.69,5.7,5.69,5.7,61435.0,5.69,5.7,5.69,5.7,61435.0
2016-03-11 14:50:00,5.7,5.7,5.7,5.7,54530.0,5.7,5.7,5.7,5.7,54530.0
2016-03-11 14:55:00,5.7,5.7,5.7,5.7,45630.0,5.7,5.7,5.7,5.7,45630.0
2016-03-11 15:00:00,5.7,5.7,5.69,5.7,55750.0,5.7,5.7,5.69,5.7,55750.0
2016-03-11 15:05:00,5.7,5.71,5.7,5.71,57970.0,5.7,5.71,5.7,5.71,57970.0
2016-03-11 15:10:00,5.71,5.72,5.71,5.72,73485.0,5.71,5.72,5.71,5.72,73485.0
2016-03-11 15:15:00,5.72,5.72,5.71,5.71,65790.0,5.72,5.72,5.71,5.71,65790.0
2016-03-11 15:20:00,5.71,5.72,5.71,5.72,50060.0,5.71,5.72,5.71,5.72,50060.0
2016-03-11 15:25:00,5.72,5.72,5.71,5.72,60690.0,5.72,5.72,5.71,5.72,60690.0
2016-03-11 15:30:00,5.72,5.72,5.71,5.71,110320.0,5.72,5.72,5.71,5.71,110320.0
2016-03-11 15:35:00,5.71,5.71,5.7,5.7,66000.0,5.71,5.71,5.7,5.7,66000.0
2016-03-11 15:40:00,5.7,5.71,5.7,5.7,74945.0,5.7,5.71,5.7,5.7,74945.0
2016-03-11 15:45:00,5.7,5.7,5.7,5.7,53090.0,5.7,5.7,5.7,5.7,53090.0
2016-03-11 15:50:00,5.7,5.71,5.7,5.71,154780.0,5.7,5.71,5.7,5.71,154780.0
2016-03-11 15:55:00,5.71,5.71,5.7,5.7,200815.0,5.71,5.71,5.7,5.7,200815.0
2016-03-14 09:30:00,5.66,5.73,5.65,5.69,93545.0,5.66,5.73,5.65,5.69,93545.0
2016-03-14 09:35:00,5.67,5.67,5.64,5.66,48985.0,5.67,5.67,5.64,5.66,48985.0
2016-03-14 09:40:00,5.66,5.66,5.64,5.64,51000.0,5.66,5.66,5.64,5.64,51000.0
2016-03-14 09:45:00,5.64,5.65,5.62,5.63,128580.0,5.64,5.65,5.62,5.63,128580.0
2016-03-14 09:50:00,5.63,5.63,5.61,5.61,55055.0,5.63,5.63,5.61,5.61,55055.0
2016-03-14 09:55:00,5.6,5.61,5.57,5.57,52000.0,5.6,5.61,5.57,5.57,52000.0
2016-03-14 10:00:00,5.57,5.61,5.56,5.6,96575.0,5.57,5.61,5.56,5.6,96575.0
2016-03-14 10:05:00,5.6,5.6,5.59,5.6,16000.0,5.6,5.6,5.59,5.6,16000.0
2016-03-14 10:10:00,5.6,5.63,5.6,5.62,159580.0,5.6,5.63,5.6,5.62,159580.0
2016-03-14 10:15:00,5.63,5.63,5.61,5.61,94655.0,5.63,5.63,5.61,5.61,94655.0
2016-03-14 10:20:00,5.61,5.62,5.6,5.61,376260.0,5.61,5.62,5.6,5.61,376260.0
2016-03-14 10:25:00,5.61,5.63,5.61,5.62,439045.0,5.61,5.63,5.61,5.62,439045.0
2016-03-14 10:30:00,5.62,5.63,5.61,5.63,105535.0,5.62,5.63,5.61,5.63,105535.0
2016-03-14 10:35:00,5.63,5.63,5.62,5.62,59535.0,5.63,5.63,5.62,5.62,59535.0
2016-03-14 10:40:00,5.62,5.63,5.61,5.63,82915.0,5.62,5.63,5.61,5.63,82915.0
2016-03-14 10:45:00,5.63,5.63,5.62,5.62,65145.0,5.63,5.63,5.62,5.62,65145.0
2016-03-14 10:50:00,5.62,5.62,5.6,5.61,39240.0,5.62,5.62,5.6,5.61,39240.0
2016-03-14 10:55:00,5.6,5.61,5.6,5.6,48500.0,5.6,5.61,5.6,5.6,48500.0
2016-03-14 11:00:00,5.6,5.63,5.6,5.62,209615.0,5.6,5.63,5.6,5.62,209615.0
2016-03-14 11:05:00,5.62,5.63,5.61,5.61,62120.0,5.62,5.63,5.61,5.61,62120.0
2016-03-14 11:10:00,5.61,5.62,5.59,5.6,35050.0,5.61,5.62,5.59,5.6,35050.0
2016-03-14 11:15:00,5.6,5.61,5.59,5.61,18000.0,5.6,5.61,5.59,5.61,18000.0
2016-03-14 11:20:00,5.61,5.62,5.6,5.61,28500.0,5.61,5.62,5.6,5.61,28500.0
2016-03-14 11:25:00,5.61,5.62,5.6,5.6,71065.0,5.61,5.62,5.6,5.6,71065.0
2016-03-14 11:30:00,5.6,5.61,5.6,5.61,37075.0,5.6,5.61,5.6,5.61,37075.0
2016-03-14 11:35:00,5.61,5.61,5.6,5.61,54015.0,5.61,5.61,5.6,5.61,54015.0
2016-03-14 11:40:00,5.61,5.61,5.61,5.61,227405.0,5.61,5.61,5.61,5.61,227405.0
2016-03-14 11:45:00,5.61,5.62,5.61,5.62,94970.0,5.61,5.62,5.61,5.62,94970.0
2016-03-14 11:50:00,5.62,5.63,5.62,5.63,39250.0,5.62,5.63,5.62,5.63,39250.0
2016-03-14 11:55:00,5.63,5.64,5.6,5.6,70895.0,5.63,5.64,5.6,5.6,70895.0
2016-03-14 12:00:00,5.6,5.6,5.59,5.6,16100.0,5.6,5.6,5.59,5.6,16100.0
2016-03-14 12:05:00,5.6,5.6,5.59,5.6,26925.0,5.6,5.6,5.59,5.6,26925.0
2016-03-14 12:10:00,5.6,5.6,5.59,5.6,26000.0,5.6,5.6,5.59,5.6,26000.0
2016-03-14 12:15:00,5.6,5.61,5.6,5.61,29395.0,5.6,5.61,5.6,5.61,29395.0
2016-03-14 12:20:00,5.61,5.61,5.6,5.61,24200.0,5.61,5.61,5.6,5.61,24200.0
2016-03-14 12:25:00,5.61,5.61,5.6,5.6,20000.0,5.61,5.61,5.6,5.6,20000.0
2016-03-14 12:30:00,5.6,5.61,5.6,5.6,56805.0,5.6,5.61,5.6,5.6,56805.0
2016-03-14 12:35:00,5.61,5.62,5.61,5.62,124640.0,5.61,5.62,5.61,5.62,124640.0
2016-03-14 12:40:00,5.62,5.62,5.61,5.61,42235.0,5.62,5.62,5.61,5.61,42235.0
2016-03-14 12:45:00,5.61,5.61,5.6,5.6,30000.0,5.61,5.61,5.6,5.6,30000.0
2016-03-14 12:50:00,5.6,5.61,5.6,5.6,81000.0,5.6,5.61,5.6,5.6,81000.0
2016-03-14 12:55:00,5.6,5.6,5.59,5.6,21500.0,5.6,5.6,5.59,5.6,21500.0
2016-03-14 13:00:00,5.6,5.61,5.6,5.6,19500.0,5.6,5.61,5.6,5.6,19500.0
2016-03-14 13:05:00,5.61,5.61,5.6,5.6,20490.0,5.61,5.61,5.6,5.6,20490.0
2016-03-14 13:10:00,5.6,5.6,5.6,5.6,15000.0,5.6,5.6,5.6,5.6,15000.0
2016-03-14 13:15:00,5.6,5.6,5.59,5.59,24000.0,5.6,5.6,5.59,5.59,24000.0
2016-03-14 13:20:00,5.6,5.6,5.59,5.6,19940.0,5.6,5.6,5.59,5.6,19940.0
2016-03-14 13:25:00,5.6,5.61,5.6,5.61,44215.0,5.6,5.61,5.6,5.61,44215.0
2016-03-14 13:30:00,5.61,5.61,5.61,5.61,76840.0,5.61,5.61,5.61,5.61,76840.0
2016-03-14 13:35:00,5.61,5.61,5.61,5.61,29500.0,5.61,5.61,5.61,5.61,29500.0
2016-03-14 13:40:00,5.61,5.61,5.61,5.61,36250.0,5.61,5.61,5.61,5.61,36250.0
2016-03-14 13:45:00,5.61,5.61,5.6,5.6,29155.0,5.61,5.61,5.6,5.6,29155.0
2016-03-14 13:50:00,5.6,5.6,5.6,5.6,34515.0,5.6,5.6,5.6,5.6,34515.0
2016-03-14 13:55:00,5.6,5.6,5.6,5.6,22500.0,5.6,5.6,5.6,5.6,22500.0
2016-03-14 14:00:00,5.6,5.6,5.59,5.59,44860.0,5.6,5.6,5.59,5.59,44860.0
2016-03-14 14:05:00,5.59,5.59,5.59,5.59,38770.0,5.59,5.59,5.59,5.59,38770.0
2016-03-14 14:10:00,5.59,5.6,5.59,5.6,42360.0,5.59,5.6,5.59,5.6,42360.0
2016-03-14 14:15:00,5.6,5.6,5.59,5.6,41785.0,5.6,5.6,5.59,5.6,41785.0
2016-03-14 14:20:00,5.6,5.61,5.6,5.61,14500.0,5.6,5.61,5.6,5.61,14500.0
2016-03-14 14:25:00,5.6,5.61,5.6,5.6,29245.0,5.6,5.61,5.6,5.6,29245.0
2016-03-14 14:30:00,5.61,5.61,5.6,5.6,26465.0,5.61,5.61,5.6,5.6,26465.0
2016-03-14 14:35:00,5.6,5.61,5.6,5.61,32340.0,5.6,5.61,5.6,5.61,32340.0
2016-03-14 14:40:00,5.61,5.61,5.61,5.61,44665.0,5.61,5.61,5.61,5.61,44665.0
2016-03-14 14:45:00,5.61,5.61,5.61,5.61,34370.0,5.61,5.61,5.61,5.61,34370.0
2016-03-14 14:50:00,5.61,5.61,5.6,5.6,45350.0,5.61,5.61,5.6,5.6,45350.0
2016-03-14 14:55:00,5.6,5.61,5.6,5.61,26755.0,5.6,5.61,5.6,5.61,26755.0
2016-03-14 15:00:00,5.61,5.61,5.6,5.6,37600.0,5.61,5.61,5.6,5.6,37600.0
2016-03-14 15:05:00,5.6,5.6,5.59,5.59,26255.0,5.6,5.6,5.59,5.59,26255.0
2016-03-14 15:10:00,5.59,5.6,5.59,5.6,74080.0,5.59,5.6,5.59,5.6,74080.0
2016-03-14 15:15:00,5.6,5.6,5.59,5.59,53510.0,5.6,5.6,5.59,5.59,53510.0
2016-03-14 15:20:00,5.59,5.59,5.59,5.59,47780.0,5.59,5.59,5.59,5.59,47780.0
2016-03-14 15:25:00,5.59,5.6,5.59,5.6,65170.0,5.59,5.6,5.59,5.6,65170.0
2016-03-14 15:30:00,5.6,5.6,5.59,5.6,377885.0,5.6,5.6,5.59,5.6,377885.0
2016-03-14 15:35:00,5.59,5.6,5.59,5.6,66065.0,5.59,5.6,5.59,5.6,66065.0
2016-03-14 15:40:00,5.6,5.61,5.6,5.6,101320.0,5.6,5.61,5.6,5.6,101320.0
2016-03-14 15:45:00,5.6,5.61,5.6,5.6,94940.0,5.6,5.61,5.6,5.6,94940.0
2016-03-14 15:50:00,5.61,5.61,5.6,5.61,141590.0,5.61,5.61,5.6,5.61,141590.0
2016-03-14 15:55:00,5.61,5.61,5.6,5.6,439825.0,5.61,5.61,5.6,5.6,439825.0
2016-03-15 09:30:00,5.59,5.62,5.57,5.6,374560.0,5.59,5.62,5.57,5.6,374560.0
2016-03-15 09:35:00,5.6,5.6,5.56,5.59,866770.0,5.6,5.6,5.56,5.59,866770.0
2016-03-15 09:40:00,5.6,5.61,5.58,5.6,90760.0,5.6,5.61,5.58,5.6,90760.0
2016-03-15 09:45:00,5.6,5.6,5.59,5.6,143730.0,5.6,5.6,5.59,5.6,143730.0
2016-03-15 09:50:00,5.6,5.6,5.57,5.6,522780.0,5.6,5.6,5.57,5.6,522780.0
2016-03-15 09:55:00,5.59,5.61,5.59,5.61,120810.0,5.59,5.61,5.59,5.61,120810.0
2016-03-15 10:00:00,5.61,5.61,5.59,5.6,251540.0,5.61,5.61,5.59,5.6,251540.0
2016-03-15 10:05:00,5.59,5.6,5.58,5.6,356600.0,5.59,5.6,5.58,5.6,356600.0
2016-03-15 10:10:00,5.6,5.63,5.6,5.63,109740.0,5.6,5.63,5.6,5.63,109740.0
2016-03-15 10:15:00,5.63,5.63,5.61,5.62,51220.0,5.63,5.63,5.61,5.62,51220.0
2016-03-15 10:20:00,5.62,5.62,5.6,5.61,564540.0,5.62,5.62,5.6,5.61,564540.0
2016-03-15 10:25:00,5.61,5.62,5.6,5.62,171000.0,5.61,5.62,5.6,5.62,171000.0
2016-03-15 10:30:00,5.62,5.62,5.6,5.6,78750.0,5.62,5.62,5.6,5.6,78750.0
2016-03-15 10:35:00,5.6,5.61,5.59,5.59,140000.0,5.6,5.61,5.59,5.59,140000.0
2016-03-15 10:40:00,5.6,5.6,5.56,5.57,617080.0,5.6,5.6,5.56,5.57,617080.0
2016-03-15 10:45:00,5.57,5.57,5.55,5.56,136460.0,5.57,5.57,5.55,5.56,136460.0
2016-03-15 10:50:00,5.56,5.56,5.54,5.54,93600.0,5.56,5.56,5.54,5.54,93600.0
2016-03-15 10:55:00,5.54,5.55,5.54,5.55,63000.0,5.54,5.55,5.54,5.55,63000.0
2016-03-15 11:00:00,5.55,5.57,5.55,5.55,97890.0,5.55,5.57,5.55,5.55,97890.0
2016-03-15 11:05:00,5.55,5.56,5.54,5.56,118010.0,5.55,5.56,5.54,5.56,118010.0
2016-03-15 11:10:00,5.56,5.56,5.55,5.55,94040.0,5.56,5.56,5.55,5.55,94040.0
2016-03-15 11:15:00,5.55,5.55,5.54,5.54,99000.0,5.55,5.55,5.54,5.54,99000.0
2016-03-15 11:20:00,5.54,5.55,5.54,5.54,103730.0,5.54,5.55,5.54,5.54,103730.0
2016-03-15 11:25:00,5.54,5.55,5.54,5.54,106900.0,5.54,5.55,5.54,5.54,106900.0
2016-03-15 11:30:00,5.54,5.55,5.54,5.54,88000.0,5.54,5.55,5.54,5.54,88000.0
2016-03-15 11:35:00,5.54,5.54,5.54,5.54,140080.0,5.54,5.54,5.54,5.54,140080.0
2016-03-15 11:40:00,5.54,5.54,5.53,5.54,95640.0,5.54,5.54,5.53,5.54,95640.0
2016-03-15 11:45:00,5.53,5.54,5.53,5.53,95010.0,5.53,5.54,5.53,5.53,95010.0
2016-03-15 11:50:00,5.53,5.54,5.53,5.54,58240.0,5.53,5.54,5.53,5.54,58240.0
2016-03-15 11:55:00,5.53,5.53,5.53,5.53,73000.0,5.53,5.53,5.53,5.53,73000.0
2016-03-15 12:00:00,5.52,5.53,5.52,5.52,69100.0,5.52,5.53,5.52,5.52,69100.0
2016-03-15 12:05:00,5.52,5.52,5.52,5.52,127500.0,5.52,5.52,5.52,5.52,127500.0
2016-03-15 12:10:00,5.52,5.53,5.52,5.53,180700.0,5.52,5.53,5.52,5.53,180700.0
2016-03-15 12:15:00,5.53,5.54,5.53,5.54,128770.0,5.53,5.54,5.53,5.54,128770.0
2016-03-15 12:20:00,5.54,5.54,5.53,5.54,145750.0,5.54,5.54,5.53,5.54,145750.0
2016-03-15 12:25:00,5.54,5.54,5.53,5.53,53750.0,5.54,5.54,5.53,5.53,53750.0
2016-03-15 12:30:00,5.53,5.53,5.53,5.53,38380.0,5.53,5.53,5.53,5.53,38380.0
2016-03-15 12:35:00,5.53,5.53,5.53,5.53,61270.0,5.53,5.53,5.53,5.53,61270.0
2016-03-15 12:40:00,5.53,5.53,5.53,5.53,86630.0,5.53,5.53,5.53,5.53,86630.0
2016-03-15 12:45:00,5.53,5.53,5.52,5.53,211060.0,5.53,5.53,5.52,5.53,211060.0
2016-03-15 12:50:00,5.53,5.54,5.53,5.53,54500.0,5.53,5.54,5.53,5.53,54500.0
2016-03-15 12:55:00,5.54,5.54,5.53,5.54,46660.0,5.54,5.54,5.53,5.54,46660.0
2016-03-15 13:00:00,5.54,5.54,5.52,5.52,884320.0,5.54,5.54,5.52,5.52,884320.0
2016-03-15 13:05:00,5.52,5.53,5.52,5.52,90500.0,5.52,5.53,5.52,5.52,90500.0
2016-03-15 13:10:00,5.52,5.52,5.51,5.52,73000.0,5.52,5.52,5.51,5.52,73000.0
2016-03-15 13:15:00,5.52,5.52,5.52,5.52,41000.0,5.52,5.52,5.52,5.52,41000.0
2016-03-15 13:20:00,5.52,5.53,5.52,5.53,37000.0,5.52,5.53,5.52,5.53,37000.0
2016-03-15 13:25:00,5.53,5.54,5.53,5.54,130000.0,5.53,5.54,5.53,5.54,130000.0
2016-03-15 13:30:00,5.53,5.54,5.53,5.54,68110.0,5.53,5.54,5.53,5.54,68110.0
2016-03-15 13:35:00,5.54,5.54,5.54,5.54,133010.0,5.54,5.54,5.54,5.54,133010.0
2016-03-15 13:40:00,5.54,5.54,5.53,5.53,78200.0,5.54,5.54,5.53,5.53,78200.0
2016-03-15 13:45:00,5.52,5.52,5.51,5.51,238000.0,5.52,5.52,5.51,5.51,238000.0
2016-03-15 13:50:00,5.51,5.51,5.51,5.51,84840.0,5.51,5.51,5.51,5.51,84840.0
2016-03-15 13:55:00,5.51,5.53,5.51,5.53,109550.0,5.51,5.53,5.51,5.53,109550.0
2016-03-15 14:00:00,5.53,5.53,5.51,5.51,98590.0,5.53,5.53,5.51,5.51,98590.0
2016-03-15 14:05:00,5.51,5.51,5.5,5.5,116060.0,5.51,5.51,5.5,5.5,116060.0
2016-03-15 14:10:00,5.5,5.52,5.5,5.52,45000.0,5.5,5.52,5.5,5.52,45000.0
2016-03-15 14:15:00,5.53,5.53,5.51,5.51,181060.0,5.53,5.53,5.51,5.51,181060.0
2016-03-15 14:20:00,5.51,5.51,5.5,5.5,66520.0,5.51,5.51,5.5,5.5,66520.0
2016-03-15 14:25:00,5.5,5.51,5.5,5.5,82650.0,5.5,5.51,5.5,5.5,82650.0
2016-03-15 14:30:00,5.5,5.51,5.5,5.51,175000.0,5.5,5.51,5.5,5.51,175000.0
2016-03-15 14:35:00,5.51,5.51,5.5,5.5,213600.0,5.51,5.51,5.5,5.5,213600.0
2016-03-15 14:40:00,5.5,5.5,5.5,5.5,41540.0,5.5,5.5,5.5,5.5,41540.0
2016-03-15 14:45:00,5.5,5.5,5.48,5.49,257480.0,5.5,5.5,5.48,5.49,257480.0
2016-03-15 14:50:00,5.48,5.5,5.48,5.49,175010.0,5.48,5.5,5.48,5.49,175010.0
2016-03-15 14:55:00,5.49,5.5,5.49,5.5,104210.0,5.49,5.5,5.49,5.5,104210.0
2016-03-15 15:00:00,5.5,5.5,5.49,5.49,98280.0,5.5,5.5,5.49,5.49,98280.0
2016-03-15 15:05:00,5.49,5.49,5.49,5.49,98190.0,5.49,5.49,5.49,5.49,98190.0
2016-03-15 15:10:00,5.49,5.5,5.49,5.5,122090.0,5.49,5.5,5.49,5.5,122090.0
2016-03-15 15:15:00,5.5,5.51,5.5,5.51,104000.0,5.5,5.51,5.5,5.51,104000.0
2016-03-15 15:20:00,5.51,5.52,5.51,5.51,164990.0,5.51,5.52,5.51,5.51,164990.0
2016-03-15 15:25:00,5.51,5.52,5.51,5.52,311200.0,5.51,5.52,5.51,5.52,311200.0
2016-03-15 15:30:00,5.52,5.52,5.51,5.51,150180.0,5.52,5.52,5.51,5.51,150180.0
2016-03-15 15:35:00,5.51,5.51,5.5,5.5,153120.0,5.51,5.51,5.5,5.5,153120.0
2016-03-15 15:40:00,5.5,5.51,5.5,5.51,198120.0,5.5,5.51,5.5,5.51,198120.0
2016-03-15 15:45:00,5.51,5.51,5.51,5.51,385540.0,5.51,5.51,5.51,5.51,385540.0
2016-03-15 15:50:00,5.51,5.52,5.51,5.52,249930.0,5.51,5.52,5.51,5.52,249930.0
2016-03-15 15:55:00,5.52,5.52,5.51,5.52,979320.0,5.52,5.52,5.51,5.52,979320.0
2016-03-16 09:30:00,5.45,5.51,5.44,5.5,156200.0,5.45,5.51,5.44,5.5,156200.0
2016-03-16 09:35:00,5.5,5.56,5.5,5.56,21585.0,5.5,5.56,5.5,5.56,21585.0
2016-03-16 09:40:00,5.55,5.55,5.53,5.54,5500.0,5.55,5.55,5.53,5.54,5500.0
2016-03-16 09:45:00,5.54,5.55,5.53,5.53,40110.0,5.54,5.55,5.53,5.53,40110.0
2016-03-16 09:50:00,5.53,5.57,5.53,5.56,67610.0,5.53,5.57,5.53,5.56,67610.0
2016-03-16 09:55:00,5.56,5.56,5.54,5.54,37475.0,5.56,5.56,5.54,5.54,37475.0
2016-03-16 10:00:00,5.55,5.55,5.52,5.53,136250.0,5.55,5.55,5.52,5.53,136250.0
2016-03-16 10:05:00,5.53,5.55,5.53,5.55,18500.0,5.53,5.55,5.53,5.55,18500.0
2016-03-16 10:10:00,5.55,5.55,5.54,5.55,44500.0,5.55,5.55,5.54,5.55,44500.0
2016-03-16 10:15:00,5.55,5.56,5.54,5.55,40500.0,5.55,5.56,5.54,5.55,40500.0
2016-03-16 10:20:00,5.55,5.56,5.54,5.56,58310.0,5.55,5.56,5.54,5.56,58310.0
2016-03-16 10:25:00,5.56,5.56,5.55,5.55,25120.0,5.56,5.56,5.55,5.55,25120.0
2016-03-16 10:30:00,5.55,5.56,5.55,5.55,37500.0,5.55,5.56,5.55,5.55,37500.0
2016-03-16 10:35:00,5.55,5.58,5.55,5.58,53250.0,5.55,5.58,5.55,5.58,53250.0
2016-03-16 10:40:00,5.58,5.59,5.58,5.59,44875.0,5.58,5.59,5.58,5.59,44875.0
2016-03-16 10:45:00,5.6,5.61,5.59,5.6,50555.0,5.6,5.61,5.59,5.6,50555.0
2016-03-16 10:50:00,5.59,5.59,5.57,5.57,22255.0,5.59,5.59,5.57,5.57,22255.0
2016-03-16 10:55:00,5.57,5.58,5.57,5.58,32330.0,5.57,5.58,5.57,5.58,32330.0
2016-03-16 11:00:00,5.58,5.59,5.57,5.57,41500.0,5.58,5.59,5.57,5.57,41500.0
2016-03-16 11:05:00,5.57,5.58,5.57,5.58,23865.0,5.57,5.58,5.57,5.58,23865.0
2016-03-16 11:10:00,5.58,5.58,5.57,5.57,33000.0,5.58,5.58,5.57,5.57,33000.0
2016-03-16 11:15:00,5.57,5.58,5.57,5.57,20325.0,5.57,5.58,5.57,5.57,20325.0
2016-03-16 11:20:00,5.57,5.58,5.57,5.57,39025.0,5.57,5.58,5.57,5.57,39025.0
2016-03-16 11:25:00,5.56,5.57,5.56,5.57,25000.0,5.56,5.57,5.56,5.57,25000.0
2016-03-16 11:30:00,5.57,5.58,5.56,5.58,78915.0,5.57,5.58,5.56,5.58,78915.0
2016-03-16 11:35:00,5.58,5.59,5.57,5.58,66025.0,5.58,5.59,5.57,5.58,66025.0
2016-03-16 11:40:00,5.58,5.59,5.58,5.58,25500.0,5.58,5.59,5.58,5.58,25500.0
2016-03-16 11:45:00,5.58,5.6,5.58,5.6,46790.0,5.58,5.6,5.58,5.6,46790.0
2016-03-16 11:50:00,5.6,5.6,5.58,5.6,47445.0,5.6,5.6,5.58,5.6,47445.0
2016-03-16 11:55:00,5.59,5.6,5.58,5.59,41060.0,5.59,5.6,5.58,5.59,41060.0
2016-03-16 12:00:00,5.59,5.6,5.59,5.59,77340.0,5.59,5.6,5.59,5.59,77340.0
2016-03-16 12:05:00,5.59,5.61,5.59,5.6,44520.0,5.59,5.61,5.59,5.6,44520.0
2016-03-16 12:10:00,5.6,5.61,5.6,5.61,19500.0,5.6,5.61,5.6,5.61,19500.0
2016-03-16 12:15:00,5.61,5.61,5.6,5.6,27500.0,5.61,5.61,5.6,5.6,27500.0
2016-03-16 12:20:00,5.6,5.61,5.6,5.61,43990.0,5.6,5.61,5.6,5.61,43990.0
2016-03-16 12:25:00,5.61,5.61,5.61,5.61,35195.0,5.61,5.61,5.61,5.61,35195.0
2016-03-16 12:30:00,5.61,5.61,5.61,5.61,23555.0,5.61,5.61,5.61,5.61,23555.0
2016-03-16 12:35:00,5.61,5.61,5.6,5.6,31710.0,5.61,5.61,5.6,5.6,31710.0
2016-03-16 12:40:00,5.6,5.61,5.6,5.6,39000.0,5.6,5.61,5.6,5.6,39000.0
2016-03-16 12:45:00,5.6,5.61,5.6,5.6,25480.0,5.6,5.61,5.6,5.6,25480.0
2016-03-16 12:50:00,5.6,5.6,5.6,5.6,47905.0,5.6,5.6,5.6,5.6,47905.0
2016-03-16 12:55:00,5.6,5.6,5.6,5.6,63415.0,5.6,5.6,5.6,5.6,63415.0
2016-03-16 13:00:00,5.6,5.61,5.6,5.6,37430.0,5.6,5.61,5.6,5.6,37430.0
2016-03-16 13:05:00,5.6,5.6,5.6,5.6,40500.0,5.6,5.6,5.6,5.6,40500.0
2016-03-16 13:10:00,5.6,5.6,5.6,5.6,45230.0,5.6,5.6,5.6,5.6,45230.0
2016-03-16 13:15:00,5.6,5.6,5.6,5.6,50000.0,5.6,5.6,5.6,5.6,50000.0
2016-03-16 13:20:00,5.6,5.61,5.6,5.61,32390.0,5.6,5.61,5.6,5.61,32390.0
2016-03-16 13:25:00,5.61,5.61,5.6,5.6,30910.0,5.61,5.61,5.6,5.6,30910.0
2016-03-16 13:30:00,5.6,5.6,5.6,5.6,47720.0,5.6,5.6,5.6,5.6,47720.0
2016-03-16 13:35:00,5.6,5.6,5.6,5.6,89965.0,5.6,5.6,5.6,5.6,89965.0
2016-03-16 13:40:00,5.6,5.61,5.6,5.61,53205.0,5.6,5.61,5.6,5.61,53205.0
2016-03-16 13:45:00,5.61,5.61,5.6,5.61,41210.0,5.61,5.61,5.6,5.61,41210.0
2016-03-16 13:50:00,5.61,5.61,5.61,5.61,25505.0,5.61,5.61,5.61,5.61,25505.0
2016-03-16 13:55:00,5.61,5.61,5.6,5.6,25780.0,5.61,5.61,5.6,5.6,25780.0
2016-03-16 14:00:00,5.6,5.63,5.6,5.63,151335.0,5.6,5.63,5.6,5.63,151335.0
2016-03-16 14:05:00,5.63,5.64,5.62,5.63,146650.0,5.63,5.64,5.62,5.63,146650.0
2016-03-16 14:10:00,5.63,5.63,5.61,5.61,346530.0,5.63,5.63,5.61,5.61,346530.0
2016-03-16 14:15:00,5.61,5.62,5.6,5.61,36125.0,5.61,5.62,5.6,5.61,36125.0
2016-03-16 14:20:00,5.61,5.63,5.61,5.63,47210.0,5.61,5.63,5.61,5.63,47210.0
2016-03-16 14:25:00,5.63,5.66,5.63,5.66,54365.0,5.63,5.66,5.63,5.66,54365.0
2016-03-16 14:30:00,5.66,5.66,5.64,5.64,52960.0,5.66,5.66,5.64,5.64,52960.0
2016-03-16 14:35:00,5.64,5.65,5.64,5.65,40265.0,5.64,5.65,5.64,5.65,40265.0
2016-03-16 14:40:00,5.65,5.67,5.65,5.66,81090.0,5.65,5.67,5.65,5.66,81090.0
2016-03-16 14:45:00,5.66,5.68,5.66,5.68,50550.0,5.66,5.68,5.66,5.68,50550.0
2016-03-16 14:50:00,5.68,5.69,5.67,5.67,47520.0,5.68,5.69,5.67,5.67,47520.0
2016-03-16 14:55:00,5.67,5.67,5.64,5.64,37050.0,5.67,5.67,5.64,5.64,37050.0
2016-03-16 15:00:00,5.64,5.67,5.64,5.67,71815.0,5.64,5.67,5.64,5.67,71815.0
2016-03-16 15:05:00,5.67,5.68,5.66,5.68,68340.0,5.67,5.68,5.66,5.68,68340.0
2016-03-16 15:10:00,5.68,5.69,5.67,5.68,85190.0,5.68,5.69,5.67,5.68,85190.0
2016-03-16 15:15:00,5.68,5.68,5.67,5.67,59865.0,5.68,5.68,5.67,5.67,59865.0
2016-03-16 15:20:00,5.67,5.67,5.66,5.67,51420.0,5.67,5.67,5.66,5.67,51420.0
2016-03-16 15:25:00,5.67,5.68,5.67,5.67,49800.0,5.67,5.68,5.67,5.67,49800.0
2016-03-16 15:30:00,5.68,5.68,5.67,5.67,98180.0,5.68,5.68,5.67,5.67,98180.0
2016-03-16 15:35:00,5.67,5.68,5.66,5.68,136650.0,5.67,5.68,5.66,5.68,136650.0
2016-03-16 15:40:00,5.68,5.68,5.67,5.67,79285.0,5.68,5.68,5.67,5.67,79285.0
2016-03-16 15:45:00,5.67,5.68,5.67,5.67,85840.0,5.67,5.68,5.67,5.67,85840.0
2016-03-16 15:50:00,5.67,5.67,5.65,5.65,287940.0,5.67,5.67,5.65,5.65,287940.0
2016-03-16 15:55:00,5.65,5.66,5.65,5.66,674185.0,5.65,5.66,5.65,5.66,674185.0
2016-03-17 09:30:00,5.62,5.67,5.6,5.67,112880.0,5.62,5.67,5.6,5.67,112880.0
2016-03-17 09:35:00,5.67,5.67,5.64,5.66,67260.0,5.67,5.67,5.64,5.66,67260.0
2016-03-17 09:40:00,5.64,5.65,5.63,5.64,95700.0,5.64,5.65,5.63,5.64,95700.0
2016-03-17 09:45:00,5.65,5.65,5.63,5.65,78445.0,5.65,5.65,5.63,5.65,78445.0
2016-03-17 09:50:00,5.65,5.67,5.65,5.65,90005.0,5.65,5.67,5.65,5.65,90005.0
2016-03-17 09:55:00,5.65,5.66,5.65,5.66,62775.0,5.65,5.66,5.65,5.66,62775.0
2016-03-17 10:00:00,5.66,5.67,5.65,5.66,83330.0,5.66,5.67,5.65,5.66,83330.0
2016-03-17 10:05:00,5.66,5.67,5.65,5.65,35500.0,5.66,5.67,5.65,5.65,35500.0
2016-03-17 10:10:00,5.65,5.66,5.64,5.66,40750.0,5.65,5.66,5.64,5.66,40750.0
2016-03-17 10:15:00,5.66,5.66,5.65,5.65,81365.0,5.66,5.66,5.65,5.65,81365.0
2016-03-17 10:20:00,5.65,5.66,5.65,5.65,26200.0,5.65,5.66,5.65,5.65,26200.0
2016-03-17 10:25:00,5.65,5.67,5.65,5.67,27000.0,5.65,5.67,5.65,5.67,27000.0
2016-03-17 10:30:00,5.66,5.66,5.65,5.65,44450.0,5.66,5.66,5.65,5.65,44450.0
2016-03-17 10:35:00,5.65,5.67,5.65,5.67,26635.0,5.65,5.67,5.65,5.67,26635.0
2016-03-17 10:40:00,5.67,5.69,5.67,5.68,66250.0,5.67,5.69,5.67,5.68,66250.0
2016-03-17 10:45:00,5.68,5.68,5.68,5.68,46000.0,5.68,5.68,5.68,5.68,46000.0
2016-03-17 10:50:00,5.68,5.68,5.67,5.68,44560.0,5.68,5.68,5.67,5.68,44560.0
2016-03-17 10:55:00,5.67,5.69,5.67,5.69,24000.0,5.67,5.69,5.67,5.69,24000.0
2016-03-17 11:00:00,5.69,5.69,5.67,5.67,32000.0,5.69,5.69,5.67,5.67,32000.0
2016-03-17 11:05:00,5.67,5.68,5.67,5.68,61820.0,5.67,5.68,5.67,5.68,61820.0
2016-03-17 11:10:00,5.68,5.69,5.68,5.68,44500.0,5.68,5.69,5.68,5.68,44500.0
2016-03-17 11:15:00,5.68,5.69,5.68,5.69,73030.0,5.68,5.69,5.68,5.69,73030.0
2016-03-17 11:20:00,5.69,5.71,5.69,5.71,130570.0,5.69,5.71,5.69,5.71,130570.0
2016-03-17 11:25:00,5.7,5.7,5.69,5.7,89115.0,5.7,5.7,5.69,5.7,89115.0
2016-03-17 11:30:00,5.7,5.7,5.69,5.69,23635.0,5.7,5.7,5.69,5.69,23635.0
2016-03-17 11:35:00,5.69,5.69,5.68,5.68,33515.0,5.69,5.69,5.68,5.68,33515.0
2016-03-17 11:40:00,5.68,5.68,5.67,5.68,37120.0,5.68,5.68,5.67,5.68,37120.0
2016-03-17 11:45:00,5.68,5.7,5.68,5.69,25160.0,5.68,5.7,5.68,5.69,25160.0
2016-03-17 11:50:00,5.69,5.7,5.69,5.7,56540.0,5.69,5.7,5.69,5.7,56540.0
2016-03-17 11:55:00,5.7,5.7,5.69,5.7,65200.0,5.7,5.7,5.69,5.7,65200.0
2016-03-17 12:00:00,5.7,5.7,5.7,5.7,58665.0,5.7,5.7,5.7,5.7,58665.0
2016-03-17 12:05:00,5.7,5.7,5.69,5.69,37600.0,5.7,5.7,5.69,5.69,37600.0
2016-03-17 12:10:00,5.69,5.7,5.69,5.7,39580.0,5.69,5.7,5.69,5.7,39580.0
2016-03-17 12:15:00,5.7,5.71,5.7,5.71,49495.0,5.7,5.71,5.7,5.71,49495.0
2016-03-17 12:20:00,5.71,5.72,5.71,5.72,69425.0,5.71,5.72,5.71,5.72,69425.0
2016-03-17 12:25:00,5.72,5.74,5.72,5.74,51525.0,5.72,5.74,5.72,5.74,51525.0
2016-03-17 12:30:00,5.74,5.74,5.73,5.73,38540.0,5.74,5.74,5.73,5.73,38540.0
2016-03-17 12:35:00,5.73,5.73,5.72,5.73,43445.0,5.73,5.73,5.72,5.73,43445.0
2016-03-17 12:40:00,5.73,5.74,5.73,5.74,53930.0,5.73,5.74,5.73,5.74,53930.0
2016-03-17 12:45:00,5.74,5.74,5.74,5.74,33450.0,5.74,5.74,5.74,5.74,33450.0
2016-03-17 12:50:00,5.74,5.75,5.74,5.74,97635.0,5.74,5.75,5.74,5.74,97635.0
2016-03-17 12:55:00,5.74,5.75,5.74,5.74,58875.0,5.74,5.75,5.74,5.74,58875.0
2016-03-17 13:00:00,5.74,5.75,5.74,5.74,50685.0,5.74,5.75,5.74,5.74,50685.0
2016-03-17 13:05:00,5.74,5.76,5.74,5.75,171985.0,5.74,5.76,5.74,5.75,171985.0
2016-03-17 13:10:00,5.75,5.75,5.73,5.74,49815.0,5.75,5.75,5.73,5.74,49815.0
2016-03-17 13:15:00,5.74,5.74,5.73,5.73,49555.0,5.74,5.74,5.73,5.73,49555.0
2016-03-17 13:20:00,5.73,5.74,5.73,5.74,35475.0,5.73,5.74,5.73,5.74,35475.0
2016-03-17 13:25:00,5.74,5.74,5.74,5.74,43500.0,5.74,5.74,5.74,5.74,43500.0
2016-03-17 13:30:00,5.74,5.74,5.73,5.73,43055.0,5.74,5.74,5.73,5.73,43055.0
2016-03-17 13:35:00,5.74,5.75,5.73,5.75,57610.0,5.74,5.75,5.73,5.75,57610.0
2016-03-17 13:40:00,5.74,5.75,5.74,5.75,66900.0,5.74,5.75,5.74,5.75,66900.0
2016-03-17 13:45:00,5.75,5.76,5.74,5.76,164385.0,5.75,5.76,5.74,5.76,164385.0
2016-03-17 13:50:00,5.76,5.76,5.75,5.75,155795.0,5.76,5.76,5.75,5.75,155795.0
2016-03-17 13:55:00,5.76,5.76,5.75,5.76,138385.0,5.76,5.76,5.75,5.76,138385.0
2016-03-17 14:00:00,5.76,5.77,5.76,5.77,39340.0,5.76,5.77,5.76,5.77,39340.0
2016-03-17 14:05:00,5.77,5.8,5.77,5.8,233835.0,5.77,5.8,5.77,5.8,233835.0
2016-03-17 14:10:00,5.8,5.81,5.79,5.81,109415.0,5.8,5.81,5.79,5.81,109415.0
2016-03-17 14:15:00,5.81,5.82,5.81,5.81,117555.0,5.81,5.82,5.81,5.81,117555.0
2016-03-17 14:20:00,5.81,5.81,5.79,5.8,83150.0,5.81,5.81,5.79,5.8,83150.0
2016-03-17 14:25:00,5.79,5.79,5.78,5.78,27510.0,5.79,5.79,5.78,5.78,27510.0
2016-03-17 14:30:00,5.78,5.8,5.78,5.79,86115.0,5.78,5.8,5.78,5.79,86115.0
2016-03-17 14:35:00,5.79,5.79,5.78,5.79,137835.0,5.79,5.79,5.78,5.79,137835.0
2016-03-17 14:40:00,5.79,5.8,5.79,5.79,61055.0,5.79,5.8,5.79,5.79,61055.0
2016-03-17 14:45:00,5.79,5.8,5.79,5.79,268935.0,5.79,5.8,5.79,5.79,268935.0
2016-03-17 14:50:00,5.79,5.79,5.78,5.78,102275.0,5.79,5.79,5.78,5.78,102275.0
2016-03-17 14:55:00,5.78,5.79,5.77,5.78,48490.0,5.78,5.79,5.77,5.78,48490.0
2016-03-17 15:00:00,5.78,5.79,5.78,5.79,39910.0,5.78,5.79,5.78,5.79,39910.0
2016-03-17 15:05:00,5.79,5.79,5.77,5.78,53930.0,5.79,5.79,5.77,5.78,53930.0
2016-03-17 15:10:00,5.78,5.8,5.77,5.79,158340.0,5.78,5.8,5.77,5.79,158340.0
2016-03-17 15:15:00,5.79,5.8,5.79,5.79,186210.0,5.79,5.8,5.79,5.79,186210.0
2016-03-17 15:20:00,5.79,5.8,5.79,5.8,76880.0,5.79,5.8,5.79,5.8,76880.0
2016-03-17 15:25:00,5.8,5.81,5.8,5.81,91290.0,5.8,5.81,5.8,5.81,91290.0
2016-03-17 15:30:00,5.81,5.81,5.8,5.81,161875.0,5.81,5.81,5.8,5.81,161875.0
2016-03-17 15:35:00,5.81,5.82,5.81,5.82,253655.0,5.81,5.82,5.81,5.82,253655.0
2016-03-17 15:40:00,5.82,5.83,5.81,5.83,265400.0,5.82,5.83,5.81,5.83,265400.0
2016-03-17 15:45:00,5.83,5.83,5.82,5.82,297280.0,5.83,5.83,5.82,5.82,297280.0
2016-03-17 15:50:00,5.81,5.83,5.81,5.82,583785.0,5.81,5.83,5.81,5.82,583785.0
2016-03-17 15:55:00,5.82,5.82,5.8,5.8,561725.0,5.82,5.82,5.8,5.8,561725.0
2016-03-18 09:30:00,5.81,5.84,5.78,5.79,986245.0,5.81,5.84,5.78,5.79,986245.0
2016-03-18 09:35:00,5.79,5.86,5.79,5.85,145005.0,5.79,5.86,5.79,5.85,145005.0
2016-03-18 09:40:00,5.85,5.87,5.83,5.84,166775.0,5.85,5.87,5.83,5.84,166775.0
2016-03-18 09:45:00,5.84,5.85,5.83,5.84,104150.0,5.84,5.85,5.83,5.84,104150.0
2016-03-18 09:50:00,5.84,5.85,5.81,5.81,176455.0,5.84,5.85,5.81,5.81,176455.0
2016-03-18 09:55:00,5.81,5.81,5.8,5.81,67505.0,5.81,5.81,5.8,5.81,67505.0
2016-03-18 10:00:00,5.81,5.82,5.81,5.81,52500.0,5.81,5.82,5.81,5.81,52500.0
2016-03-18 10:05:00,5.81,5.83,5.81,5.83,57470.0,5.81,5.83,5.81,5.83,57470.0
2016-03-18 10:10:00,5.83,5.84,5.81,5.84,304435.0,5.83,5.84,5.81,5.84,304435.0
2016-03-18 10:15:00,5.83,5.83,5.81,5.81,114375.0,5.83,5.83,5.81,5.81,114375.0
2016-03-18 10:20:00,5.8,5.82,5.8,5.81,77995.0,5.8,5.82,5.8,5.81,77995.0
2016-03-18 10:25:00,5.8,5.82,5.8,5.8,48720.0,5.8,5.82,5.8,5.8,48720.0
2016-03-18 10:30:00,5.8,5.82,5.8,5.82,34075.0,5.8,5.82,5.8,5.82,34075.0
2016-03-18 10:35:00,5.82,5.83,5.8,5.8,83165.0,5.82,5.83,5.8,5.8,83165.0
2016-03-18 10:40:00,5.8,5.81,5.8,5.8,92195.0,5.8,5.81,5.8,5.8,92195.0
2016-03-18 10:45:00,5.8,5.81,5.8,5.8,38500.0,5.8,5.81,5.8,5.8,38500.0
2016-03-18 10:50:00,5.8,5.81,5.8,5.81,43250.0,5.8,5.81,5.8,5.81,43250.0
2016-03-18 10:55:00,5.81,5.81,5.8,5.8,44750.0,5.81,5.81,5.8,5.8,44750.0
2016-03-18 11:00:00,5.8,5.81,5.8,5.81,34500.0,5.8,5.81,5.8,5.81,34500.0
2016-03-18 11:05:00,5.8,5.81,5.8,5.81,74770.0,5.8,5.81,5.8,5.81,74770.0
2016-03-18 11:10:00,5.81,5.81,5.8,5.8,98320.0,5.81,5.81,5.8,5.8,98320.0
2016-03-18 11:15:00,5.8,5.82,5.8,5.82,46495.0,5.8,5.82,5.8,5.82,46495.0
2016-03-18 11:20:00,5.82,5.82,5.81,5.81,46800.0,5.82,5.82,5.81,5.81,46800.0
2016-03-18 11:25:00,5.81,5.81,5.8,5.8,35330.0,5.81,5.81,5.8,5.8,35330.0
2016-03-18 11:30:00,5.8,5.81,5.8,5.81,20515.0,5.8,5.81,5.8,5.81,20515.0
2016-03-18 11:35:00,5.81,5.81,5.8,5.81,23045.0,5.81,5.81,5.8,5.81,23045.0
2016-03-18 11:40:00,5.81,5.82,5.81,5.82,38250.0,5.81,5.82,5.81,5.82,38250.0
2016-03-18 11:45:00,5.82,5.82,5.82,5.82,23400.0,5.82,5.82,5.82,5.82,23400.0
2016-03-18 11:50:00,5.83,5.83,5.81,5.81,29045.0,5.83,5.83,5.81,5.81,29045.0
2016-03-18 11:55:00,5.81,5.81,5.81,5.81,33095.0,5.81,5.81,5.81,5.81,33095.0
2016-03-18 12:00:00,5.81,5.82,5.81,5.81,50870.0,5.81,5.82,5.81,5.81,50870.0
2016-03-18 12:05:00,5.81,5.81,5.81,5.81,155860.0,5.81,5.81,5.81,5.81,155860.0
2016-03-18 12:10:00,5.81,5.81,5.8,5.81,27740.0,5.81,5.81,5.8,5.81,27740.0
2016-03-18 12:15:00,5.8,5.81,5.8,5.8,133995.0,5.8,5.81,5.8,5.8,133995.0
2016-03-18 12:20:00,5.8,5.82,5.8,5.81,33150.0,5.8,5.82,5.8,5.81,33150.0
2016-03-18 12:25:00,5.82,5.82,5.81,5.81,27000.0,5.82,5.82,5.81,5.81,27000.0
2016-03-18 12:30:00,5.81,5.81,5.8,5.8,54840.0,5.81,5.81,5.8,5.8,54840.0
2016-03-18 12:35:00,5.8,5.82,5.8,5.82,66500.0,5.8,5.82,5.8,5.82,66500.0
2016-03-18 12:40:00,5.82,5.82,5.8,5.8,50745.0,5.82,5.82,5.8,5.8,50745.0
2016-03-18 12:45:00,5.8,5.81,5.8,5.81,21830.0,5.8,5.81,5.8,5.81,21830.0
2016-03-18 12:50:00,5.81,5.81,5.81,5.81,23575.0,5.81,5.81,5.81,5.81,23575.0
2016-03-18 12:55:00,5.81,5.82,5.81,5.82,41900.0,5.81,5.82,5.81,5.82,41900.0
2016-03-18 13:00:00,5.82,5.83,5.81,5.82,33500.0,5.82,5.83,5.81,5.82,33500.0
2016-03-18 13:05:00,5.82,5.83,5.81,5.82,34000.0,5.82,5.83,5.81,5.82,34000.0
2016-03-18 13:10:00,5.82,5.82,5.81,5.81,38500.0,5.82,5.82,5.81,5.81,38500.0
2016-03-18 13:15:00,5.81,5.81,5.79,5.79,71380.0,5.81,5.81,5.79,5.79,71380.0
2016-03-18 13:20:00,5.8,5.81,5.8,5.81,51320.0,5.8,5.81,5.8,5.81,51320.0
2016-03-18 13:25:00,5.81,5.81,5.79,5.8,22000.0,5.81,5.81,5.79,5.8,22000.0
2016-03-18 13:30:00,5.8,5.8,5.78,5.78,46095.0,5.8,5.8,5.78,5.78,46095.0
2016-03-18 13:35:00,5.79,5.8,5.78,5.79,93280.0,5.79,5.8,5.78,5.79,93280.0
2016-03-18 13:40:00,5.79,5.79,5.79,5.79,20090.0,5.79,5.79,5.79,5.79,20090.0
2016-03-18 13:45:00,5.79,5.8,5.79,5.79,14000.0,5.79,5.8,5.79,5.79,14000.0
2016-03-18 13:50:00,5.79,5.81,5.79,5.81,59340.0,5.79,5.81,5.79,5.81,59340.0
2016-03-18 13:55:00,5.81,5.81,5.8,5.81,31500.0,5.81,5.81,5.8,5.81,31500.0
2016-03-18 14:00:00,5.82,5.82,5.81,5.81,39675.0,5.82,5.82,5.81,5.81,39675.0
2016-03-18 14:05:00,5.81,5.82,5.81,5.81,27985.0,5.81,5.82,5.81,5.81,27985.0
2016-03-18 14:10:00,5.81,5.82,5.81,5.81,32000.0,5.81,5.82,5.81,5.81,32000.0
2016-03-18 14:15:00,5.81,5.81,5.8,5.81,40185.0,5.81,5.81,5.8,5.81,40185.0
2016-03-18 14:20:00,5.81,5.82,5.81,5.82,30760.0,5.81,5.82,5.81,5.82,30760.0
2016-03-18 14:25:00,5.82,5.83,5.82,5.82,45700.0,5.82,5.83,5.82,5.82,45700.0
2016-03-18 14:30:00,5.82,5.82,5.81,5.82,70960.0,5.82,5.82,5.81,5.82,70960.0
2016-03-18 14:35:00,5.82,5.82,5.81,5.82,13750.0,5.82,5.82,5.81,5.82,13750.0
2016-03-18 14:40:00,5.82,5.82,5.81,5.82,53165.0,5.82,5.82,5.81,5.82,53165.0
2016-03-18 14:45:00,5.82,5.82,5.81,5.81,206935.0,5.82,5.82,5.81,5.81,206935.0
2016-03-18 14:50:00,5.81,5.81,5.8,5.81,61245.0,5.81,5.81,5.8,5.81,61245.0
2016-03-18 14:55:00,5.81,5.81,5.8,5.8,44520.0,5.81,5.81,5.8,5.8,44520.0
2016-03-18 15:00:00,5.8,5.81,5.79,5.81,53130.0,5.8,5.81,5.79,5.81,53130.0
2016-03-18 15:05:00,5.81,5.82,5.81,5.81,49340.0,5.81,5.82,5.81,5.81,49340.0
2016-03-18 15:10:00,5.81,5.82,5.81,5.81,36750.0,5.81,5.82,5.81,5.81,36750.0
2016-03-18 15:15:00,5.81,5.82,5.81,5.82,146000.0,5.81,5.82,5.81,5.82,146000.0
2016-03-18 15:20:00,5.82,5.82,5.8,5.81,98750.0,5.82,5.82,5.8,5.81,98750.0
2016-03-18 15:25:00,5.81,5.82,5.8,5.8,77515.0,5.81,5.82,5.8,5.8,77515.0
2016-03-18 15:30:00,5.8,5.8,5.79,5.8,89210.0,5.8,5.8,5.79,5.8,89210.0
2016-03-18 15:35:00,5.8,5.8,5.79,5.79,132795.0,5.8,5.8,5.79,5.79,132795.0
2016-03-18 15:40:00,5.79,5.79,5.78,5.78,230040.0,5.79,5.79,5.78,5.78,230040.0
2016-03-18 15:45:00,5.78,5.78,5.76,5.77,495930.0,5.78,5.78,5.76,5.77,495930.0
2016-03-18 15:50:00,5.77,5.77,5.74,5.74,980235.0,5.77,5.77,5.74,5.74,980235.0
2016-03-18 15:55:00,5.74,5.75,5.74,5.74,1379775.0,5.74,5.75,5.74,5.74,1379775.0
2016-03-21 09:30:00,5.91,5.91,5.84,5.84,215540.0,5.91,5.91,5.84,5.84,215540.0
2016-03-21 09:35:00,5.85,5.87,5.83,5.84,658450.0,5.85,5.87,5.83,5.84,658450.0
2016-03-21 09:40:00,5.84,5.9,5.84,5.87,165305.0,5.84,5.9,5.84,5.87,165305.0
2016-03-21 09:45:00,5.88,5.88,5.85,5.87,268070.0,5.88,5.88,5.85,5.87,268070.0
2016-03-21 09:50:00,5.87,5.9,5.87,5.9,194950.0,5.87,5.9,5.87,5.9,194950.0
2016-03-21 09:55:00,5.91,5.94,5.89,5.93,221585.0,5.91,5.94,5.89,5.93,221585.0
2016-03-21 10:00:00,5.93,5.94,5.92,5.93,149075.0,5.93,5.94,5.92,5.93,149075.0
2016-03-21 10:05:00,5.93,5.93,5.89,5.9,153190.0,5.93,5.93,5.89,5.9,153190.0
2016-03-21 10:10:00,5.9,5.92,5.88,5.91,161640.0,5.9,5.92,5.88,5.91,161640.0
2016-03-21 10:15:00,5.91,5.93,5.91,5.92,147980.0,5.91,5.93,5.91,5.92,147980.0
2016-03-21 10:20:00,5.91,5.94,5.91,5.94,210765.0,5.91,5.94,5.91,5.94,210765.0
2016-03-21 10:25:00,5.94,5.97,5.94,5.96,164305.0,5.94,5.97,5.94,5.96,164305.0
2016-03-21 10:30:00,5.96,5.96,5.95,5.95,123075.0,5.96,5.96,5.95,5.95,123075.0
2016-03-21 10:35:00,5.95,5.97,5.95,5.96,115465.0,5.95,5.97,5.95,5.96,115465.0
2016-03-21 10:40:00,5.96,5.96,5.95,5.95,169085.0,5.96,5.96,5.95,5.95,169085.0
2016-03-21 10:45:00,5.95,5.96,5.93,5.95,150745.0,5.95,5.96,5.93,5.95,150745.0
2016-03-21 10:50:00,5.95,5.95,5.93,5.94,141760.0,5.95,5.95,5.93,5.94,141760.0
2016-03-21 10:55:00,5.94,5.94,5.93,5.94,123195.0,5.94,5.94,5.93,5.94,123195.0
2016-03-21 11:00:00,5.94,5.94,5.93,5.94,53430.0,5.94,5.94,5.93,5.94,53430.0
2016-03-21 11:05:00,5.94,5.96,5.93,5.96,227930.0,5.94,5.96,5.93,5.96,227930.0
2016-03-21 11:10:00,5.95,5.96,5.94,5.95,99130.0,5.95,5.96,5.94,5.95,99130.0
2016-03-21 11:15:00,5.95,5.97,5.95,5.97,80110.0,5.95,5.97,5.95,5.97,80110.0
2016-03-21 11:20:00,5.97,5.97,5.96,5.96,90230.0,5.97,5.97,5.96,5.96,90230.0
2016-03-21 11:25:00,5.96,5.97,5.96,5.96,237185.0,5.96,5.97,5.96,5.96,237185.0
2016-03-21 11:30:00,5.96,5.98,5.96,5.97,77185.0,5.96,5.98,5.96,5.97,77185.0
2016-03-21 11:35:00,5.97,5.98,5.97,5.98,319670.0,5.97,5.98,5.97,5.98,319670.0
2016-03-21 11:40:00,5.98,5.98,5.96,5.97,79900.0,5.98,5.98,5.96,5.97,79900.0
2016-03-21 11:45:00,5.97,5.98,5.95,5.95,90280.0,5.97,5.98,5.95,5.95,90280.0
2016-03-21 11:50:00,5.96,5.96,5.95,5.96,306505.0,5.96,5.96,5.95,5.96,306505.0
2016-03-21 11:55:00,5.96,5.97,5.95,5.95,58295.0,5.96,5.97,5.95,5.95,58295.0
2016-03-21 12:00:00,5.95,5.95,5.93,5.94,132935.0,5.95,5.95,5.93,5.94,132935.0
2016-03-21 12:05:00,5.94,5.94,5.93,5.93,84485.0,5.94,5.94,5.93,5.93,84485.0
2016-03-21 12:10:00,5.94,5.94,5.93,5.94,72910.0,5.94,5.94,5.93,5.94,72910.0
2016-03-21 12:15:00,5.94,5.94,5.91,5.91,60725.0,5.94,5.94,5.91,5.91,60725.0
2016-03-21 12:20:00,5.91,5.93,5.91,5.93,78630.0,5.91,5.93,5.91,5.93,78630.0
2016-03-21 12:25:00,5.92,5.93,5.92,5.93,101940.0,5.92,5.93,5.92,5.93,101940.0
2016-03-21 12:30:00,5.93,5.93,5.92,5.93,124705.0,5.93,5.93,5.92,5.93,124705.0
2016-03-21 12:35:00,5.92,5.93,5.92,5.93,66295.0,5.92,5.93,5.92,5.93,66295.0
2016-03-21 12:40:00,5.93,5.93,5.91,5.92,88215.0,5.93,5.93,5.91,5.92,88215.0
2016-03-21 12:45:00,5.92,5.93,5.92,5.93,134790.0,5.92,5.93,5.92,5.93,134790.0
2016-03-21 12:50:00,5.92,5.93,5.91,5.91,69700.0,5.92,5.93,5.91,5.91,69700.0
2016-03-21 12:55:00,5.91,5.93,5.91,5.92,72065.0,5.91,5.93,5.91,5.92,72065.0
2016-03-21 13:00:00,5.92,5.93,5.92,5.93,61160.0,5.92,5.93,5.92,5.93,61160.0
2016-03-21 13:05:00,5.93,5.94,5.93,5.93,47750.0,5.93,5.94,5.93,5.93,47750.0
2016-03-21 13:10:00,5.93,5.93,5.93,5.93,32780.0,5.93,5.93,5.93,5.93,32780.0
2016-03-21 13:15:00,5.93,5.96,5.93,5.96,70655.0,5.93,5.96,5.93,5.96,70655.0
2016-03-21 13:20:00,5.96,5.96,5.95,5.96,66995.0,5.96,5.96,5.95,5.96,66995.0
2016-03-21 13:25:00,5.96,5.97,5.96,5.97,67335.0,5.96,5.97,5.96,5.97,67335.0
2016-03-21 13:30:00,5.96,5.97,5.96,5.96,110490.0,5.96,5.97,5.96,5.96,110490.0
2016-03-21 13:35:00,5.96,5.96,5.95,5.95,53910.0,5.96,5.96,5.95,5.95,53910.0
2016-03-21 13:40:00,5.95,5.96,5.95,5.96,57320.0,5.95,5.96,5.95,5.96,57320.0
2016-03-21 13:45:00,5.96,5.96,5.94,5.95,54995.0,5.96,5.96,5.94,5.95,54995.0
2016-03-21 13:50:00,5.95,5.96,5.95,5.95,24670.0,5.95,5.96,5.95,5.95,24670.0
2016-03-21 13:55:00,5.95,5.96,5.95,5.96,101240.0,5.95,5.96,5.95,5.96,101240.0
2016-03-21 14:00:00,5.96,5.97,5.96,5.96,130305.0,5.96,5.97,5.96,5.96,130305.0
2016-03-21 14:05:00,5.96,5.96,5.95,5.95,49575.0,5.96,5.96,5.95,5.95,49575.0
2016-03-21 14:10:00,5.95,5.96,5.95,5.95,47550.0,5.95,5.96,5.95,5.95,47550.0
2016-03-21 14:15:00,5.95,5.98,5.95,5.98,44705.0,5.95,5.98,5.95,5.98,44705.0
2016-03-21 14:20:00,5.98,5.99,5.98,5.99,52770.0,5.98,5.99,5.98,5.99,52770.0
2016-03-21 14:25:00,5.99,5.99,5.98,5.99,73265.0,5.99,5.99,5.98,5.99,73265.0
2016-03-21 14:30:00,5.99,5.99,5.98,5.98,53290.0,5.99,5.99,5.98,5.98,53290.0
2016-03-21 14:35:00,5.98,5.98,5.97,5.98,47540.0,5.98,5.98,5.97,5.98,47540.0
2016-03-21 14:40:00,5.98,5.99,5.97,5.97,55750.0,5.98,5.99,5.97,5.97,55750.0
2016-03-21 14:45:00,5.97,5.98,5.95,5.96,75780.0,5.97,5.98,5.95,5.96,75780.0
2016-03-21 14:50:00,5.96,5.97,5.96,5.96,227515.0,5.96,5.97,5.96,5.96,227515.0
2016-03-21 14:55:00,5.96,5.96,5.96,5.96,46740.0,5.96,5.96,5.96,5.96,46740.0
2016-03-21 15:00:00,5.96,5.96,5.95,5.96,179595.0,5.96,5.96,5.95,5.96,179595.0
2016-03-21 15:05:00,5.95,5.96,5.95,5.95,125530.0,5.95,5.96,5.95,5.95,125530.0
2016-03-21 15:10:00,5.95,5.95,5.94,5.95,160715.0,5.95,5.95,5.94,5.95,160715.0
2016-03-21 15:15:00,5.95,5.95,5.94,5.94,90595.0,5.95,5.95,5.94,5.94,90595.0
2016-03-21 15:20:00,5.94,5.94,5.93,5.93,113815.0,5.94,5.94,5.93,5.93,113815.0
2016-03-21 15:25:00,5.93,5.94,5.93,5.94,117455.0,5.93,5.94,5.93,5.94,117455.0
2016-03-21 15:30:00,5.94,5.95,5.93,5.95,184275.0,5.94,5.95,5.93,5.95,184275.0
2016-03-21 15:35:00,5.95,5.95,5.93,5.93,147450.0,5.95,5.95,5.93,5.93,147450.0
2016-03-21 15:40:00,5.93,5.95,5.93,5.94,99955.0,5.93,5.95,5.93,5.94,99955.0
2016-03-21 15:45:00,5.94,5.94,5.94,5.94,99935.0,5.94,5.94,5.94,5.94,99935.0
2016-03-21 15:50:00,5.94,5.94,5.94,5.94,315480.0,5.94,5.94,5.94,5.94,315480.0
2016-03-21 15:55:00,5.94,5.94,5.93,5.93,450010.0,5.94,5.94,5.93,5.93,450010.0
2016-03-22 09:30:00,5.89,5.92,5.88,5.9,73350.0,5.89,5.92,5.88,5.9,73350.0
2016-03-22 09:35:00,5.9,5.92,5.9,5.91,48110.0,5.9,5.92,5.9,5.91,48110.0
2016-03-22 09:40:00,5.91,5.92,5.9,5.92,90215.0,5.91,5.92,5.9,5.92,90215.0
2016-03-22 09:45:00,5.92,5.92,5.9,5.9,126335.0,5.92,5.92,5.9,5.9,126335.0
2016-03-22 09:50:00,5.9,5.95,5.9,5.95,186875.0,5.9,5.95,5.9,5.95,186875.0
2016-03-22 09:55:00,5.95,5.99,5.95,5.98,151960.0,5.95,5.99,5.95,5.98,151960.0
2016-03-22 10:00:00,5.99,5.99,5.97,5.99,100150.0,5.99,5.99,5.97,5.99,100150.0
2016-03-22 10:05:00,5.99,6.02,5.99,5.99,381790.0,5.99,6.02,5.99,5.99,381790.0
2016-03-22 10:10:00,5.99,6.0,5.97,5.97,388845.0,5.99,6.0,5.97,5.97,388845.0
2016-03-22 10:15:00,5.97,5.97,5.95,5.97,117040.0,5.97,5.97,5.95,5.97,117040.0
2016-03-22 10:20:00,5.97,5.99,5.97,5.98,107000.0,5.97,5.99,5.97,5.98,107000.0
2016-03-22 10:25:00,5.98,6.0,5.98,6.0,44480.0,5.98,6.0,5.98,6.0,44480.0
2016-03-22 10:30:00,6.0,6.0,5.98,5.98,78965.0,6.0,6.0,5.98,5.98,78965.0
2016-03-22 10:35:00,5.99,6.02,5.98,6.02,257125.0,5.99,6.02,5.98,6.02,257125.0
2016-03-22 10:40:00,6.02,6.02,6.01,6.02,159250.0,6.02,6.02,6.01,6.02,159250.0
2016-03-22 10:45:00,6.02,6.03,6.02,6.03,177495.0,6.02,6.03,6.02,6.03,177495.0
2016-03-22 10:50:00,6.03,6.04,6.01,6.02,197775.0,6.03,6.04,6.01,6.02,197775.0
2016-03-22 10:55:00,6.02,6.02,6.01,6.01,72940.0,6.02,6.02,6.01,6.01,72940.0
2016-03-22 11:00:00,6.01,6.02,6.0,6.02,233920.0,6.01,6.02,6.0,6.02,233920.0
2016-03-22 11:05:00,6.02,6.03,6.0,6.02,193435.0,6.02,6.03,6.0,6.02,193435.0
2016-03-22 11:10:00,6.02,6.04,6.02,6.04,116510.0,6.02,6.04,6.02,6.04,116510.0
2016-03-22 11:15:00,6.05,6.06,6.04,6.05,161505.0,6.05,6.06,6.04,6.05,161505.0
2016-03-22 11:20:00,6.05,6.06,6.05,6.05,162000.0,6.05,6.06,6.05,6.05,162000.0
2016-03-22 11:25:00,6.05,6.05,6.05,6.05,148365.0,6.05,6.05,6.05,6.05,148365.0
2016-03-22 11:30:00,6.05,6.06,6.04,6.05,193805.0,6.05,6.06,6.04,6.05,193805.0
2016-03-22 11:35:00,6.05,6.07,6.05,6.07,119750.0,6.05,6.07,6.05,6.07,119750.0
2016-03-22 11:40:00,6.07,6.07,6.04,6.05,82720.0,6.07,6.07,6.04,6.05,82720.0
2016-03-22 11:45:00,6.05,6.05,6.03,6.03,57835.0,6.05,6.05,6.03,6.03,57835.0
2016-03-22 11:50:00,6.03,6.03,6.01,6.01,119320.0,6.03,6.03,6.01,6.01,119320.0
2016-03-22 11:55:00,6.01,6.01,6.0,6.0,75525.0,6.01,6.01,6.0,6.0,75525.0
2016-03-22 12:00:00,6.0,6.01,5.99,6.0,115460.0,6.0,6.01,5.99,6.0,115460.0
2016-03-22 12:05:00,6.0,6.02,6.0,6.02,50025.0,6.0,6.02,6.0,6.02,50025.0
2016-03-22 12:10:00,6.02,6.03,6.02,6.03,49480.0,6.02,6.03,6.02,6.03,49480.0
2016-03-22 12:15:00,6.03,6.04,6.0,6.0,76675.0,6.03,6.04,6.0,6.0,76675.0
2016-03-22 12:20:00,6.0,6.03,6.0,6.02,98335.0,6.0,6.03,6.0,6.02,98335.0
2016-03-22 12:25:00,6.02,6.04,6.02,6.03,59675.0,6.02,6.04,6.02,6.03,59675.0
2016-03-22 12:30:00,6.03,6.03,6.02,6.02,33685.0,6.03,6.03,6.02,6.02,33685.0
2016-03-22 12:35:00,6.02,6.02,6.01,6.01,81230.0,6.02,6.02,6.01,6.01,81230.0
2016-03-22 12:40:00,6.01,6.02,6.01,6.02,40630.0,6.01,6.02,6.01,6.02,40630.0
2016-03-22 12:45:00,6.02,6.03,6.02,6.02,64000.0,6.02,6.03,6.02,6.02,64000.0
2016-03-22 12:50:00,6.02,6.02,6.01,6.01,104340.0,6.02,6.02,6.01,6.01,104340.0
2016-03-22 12:55:00,6.01,6.02,6.0,6.01,149030.0,6.01,6.02,6.0,6.01,149030.0
2016-03-22 13:00:00,6.01,6.01,5.99,5.99,113225.0,6.01,6.01,5.99,5.99,113225.0
2016-03-22 13:05:00,5.99,6.0,5.99,5.99,51765.0,5.99,6.0,5.99,5.99,51765.0
2016-03-22 13:10:00,5.99,6.0,5.99,6.0,41845.0,5.99,6.0,5.99,6.0,41845.0
2016-03-22 13:15:00,6.0,6.0,5.99,6.0,35250.0,6.0,6.0,5.99,6.0,35250.0
2016-03-22 13:20:00,6.0,6.0,5.99,5.99,88675.0,6.0,6.0,5.99,5.99,88675.0
2016-03-22 13:25:00,5.99,6.0,5.99,6.0,51320.0,5.99,6.0,5.99,6.0,51320.0
2016-03-22 13:30:00,6.0,6.0,6.0,6.0,48600.0,6.0,6.0,6.0,6.0,48600.0
2016-03-22 13:35:00,6.0,6.0,5.99,6.0,70270.0,6.0,6.0,5.99,6.0,70270.0
2016-03-22 13:40:00,6.0,6.0,5.99,5.99,111960.0,6.0,6.0,5.99,5.99,111960.0
2016-03-22 13:45:00,5.99,5.99,5.97,5.99,95720.0,5.99,5.99,5.97,5.99,95720.0
2016-03-22 13:50:00,5.99,6.0,5.99,6.0,63380.0,5.99,6.0,5.99,6.0,63380.0
2016-03-22 13:55:00,6.0,6.0,5.99,5.99,66725.0,6.0,6.0,5.99,5.99,66725.0
2016-03-22 14:00:00,5.99,6.0,5.99,6.0,61075.0,5.99,6.0,5.99,6.0,61075.0
2016-03-22 14:05:00,6.0,6.0,6.0,6.0,112230.0,6.0,6.0,6.0,6.0,112230.0
2016-03-22 14:10:00,6.0,6.0,6.0,6.0,65995.0,6.0,6.0,6.0,6.0,65995.0
2016-03-22 14:15:00,6.0,6.0,5.99,6.0,150150.0,6.0,6.0,5.99,6.0,150150.0
2016-03-22 14:20:00,6.0,6.0,5.99,5.99,68450.0,6.0,6.0,5.99,5.99,68450.0
2016-03-22 14:25:00,5.99,6.0,5.99,6.0,45750.0,5.99,6.0,5.99,6.0,45750.0
2016-03-22 14:30:00,6.0,6.01,6.0,6.01,58950.0,6.0,6.01,6.0,6.01,58950.0
2016-03-22 14:35:00,6.01,6.01,6.0,6.0,77215.0,6.01,6.01,6.0,6.0,77215.0
2016-03-22 14:40:00,6.0,6.0,5.99,5.99,77600.0,6.0,6.0,5.99,5.99,77600.0
2016-03-22 14:45:00,5.99,6.0,5.99,6.0,44830.0,5.99,6.0,5.99,6.0,44830.0
2016-03-22 14:50:00,6.0,6.0,5.99,6.0,52500.0,6.0,6.0,5.99,6.0,52500.0
2016-03-22 14:55:00,6.0,6.0,5.99,5.99,62770.0,6.0,6.0,5.99,5.99,62770.0
2016-03-22 15:00:00,5.99,5.99,5.99,5.99,73345.0,5.99,5.99,5.99,5.99,73345.0
2016-03-22 15:05:00,5.99,5.99,5.98,5.99,65145.0,5.99,5.99,5.98,5.99,65145.0
2016-03-22 15:10:00,5.99,5.99,5.98,5.99,59525.0,5.99,5.99,5.98,5.99,59525.0
2016-03-22 15:15:00,5.98,5.99,5.96,5.97,118035.0,5.98,5.99,5.96,5.97,118035.0
2016-03-22 15:20:00,5.97,5.98,5.97,5.98,130325.0,5.97,5.98,5.97,5.98,130325.0
2016-03-22 15:25:00,5.98,5.98,5.94,5.95,742265.0,5.98,5.98,5.94,5.95,742265.0
2016-03-22 15:30:00,5.95,5.97,5.95,5.95,698095.0,5.95,5.97,5.95,5.95,698095.0
2016-03-22 15:35:00,5.95,5.95,5.88,5.92,1355630.0,5.95,5.95,5.88,5.92,1355630.0
2016-03-22 15:40:00,5.92,5.93,5.91,5.92,314880.0,5.92,5.93,5.91,5.92,314880.0
2016-03-22 15:45:00,5.92,5.93,5.89,5.89,549260.0,5.92,5.93,5.89,5.89,549260.0
2016-03-22 15:50:00,5.89,5.89,5.82,5.82,2352240.0,5.89,5.89,5.82,5.82,2352240.0
2016-03-22 15:55:00,5.83,5.83,5.74,5.79,5384825.0,5.83,5.83,5.74,5.79,5384825.0
2016-03-23 09:30:00,5.78,5.78,5.69,5.69,944495.0,5.78,5.78,5.69,5.69,944495.0
2016-03-23 09:35:00,5.7,5.71,5.67,5.68,556135.0,5.7,5.71,5.67,5.68,556135.0
2016-03-23 09:40:00,5.67,5.68,5.64,5.65,942805.0,5.67,5.68,5.64,5.65,942805.0
2016-03-23 09:45:00,5.65,5.69,5.64,5.67,434295.0,5.65,5.69,5.64,5.67,434295.0
2016-03-23 09:50:00,5.67,5.72,5.67,5.69,264450.0,5.67,5.72,5.67,5.69,264450.0
2016-03-23 09:55:00,5.68,5.68,5.67,5.68,219125.0,5.68,5.68,5.67,5.68,219125.0
2016-03-23 10:00:00,5.67,5.67,5.64,5.64,178465.0,5.67,5.67,5.64,5.64,178465.0
2016-03-23 10:05:00,5.64,5.65,5.61,5.61,247345.0,5.64,5.65,5.61,5.61,247345.0
2016-03-23 10:10:00,5.61,5.65,5.61,5.64,191365.0,5.61,5.65,5.61,5.64,191365.0
2016-03-23 10:15:00,5.64,5.64,5.61,5.61,165950.0,5.64,5.64,5.61,5.61,165950.0
2016-03-23 10:20:00,5.61,5.64,5.61,5.64,183500.0,5.61,5.64,5.61,5.64,183500.0
2016-03-23 10:25:00,5.64,5.66,5.64,5.66,154165.0,5.64,5.66,5.64,5.66,154165.0
2016-03-23 10:30:00,5.66,5.66,5.62,5.63,151115.0,5.66,5.66,5.62,5.63,151115.0
2016-03-23 10:35:00,5.63,5.64,5.62,5.64,119510.0,5.63,5.64,5.62,5.64,119510.0
2016-03-23 10:40:00,5.65,5.67,5.63,5.67,126850.0,5.65,5.67,5.63,5.67,126850.0
2016-03-23 10:45:00,5.67,5.69,5.66,5.68,64745.0,5.67,5.69,5.66,5.68,64745.0
2016-03-23 10:50:00,5.68,5.68,5.66,5.66,76285.0,5.68,5.68,5.66,5.66,76285.0
2016-03-23 10:55:00,5.66,5.66,5.65,5.66,149085.0,5.66,5.66,5.65,5.66,149085.0
2016-03-23 11:00:00,5.66,5.66,5.66,5.66,234060.0,5.66,5.66,5.66,5.66,234060.0
2016-03-23 11:05:00,5.67,5.69,5.66,5.69,105530.0,5.67,5.69,5.66,5.69,105530.0
2016-03-23 11:10:00,5.69,5.69,5.67,5.67,83855.0,5.69,5.69,5.67,5.67,83855.0
2016-03-23 11:15:00,5.67,5.68,5.66,5.66,168735.0,5.67,5.68,5.66,5.66,168735.0
2016-03-23 11:20:00,5.66,5.67,5.66,5.66,140860.0,5.66,5.67,5.66,5.66,140860.0
2016-03-23 11:25:00,5.67,5.67,5.64,5.65,232435.0,5.67,5.67,5.64,5.65,232435.0
2016-03-23 11:30:00,5.65,5.66,5.64,5.64,157170.0,5.65,5.66,5.64,5.64,157170.0
2016-03-23 11:35:00,5.64,5.64,5.62,5.63,178335.0,5.64,5.64,5.62,5.63,178335.0
2016-03-23 11:40:00,5.63,5.63,5.6,5.6,235005.0,5.63,5.63,5.6,5.6,235005.0
2016-03-23 11:45:00,5.6,5.61,5.6,5.61,163860.0,5.6,5.61,5.6,5.61,163860.0
2016-03-23 11:50:00,5.61,5.62,5.59,5.62,262860.0,5.61,5.62,5.59,5.62,262860.0
2016-03-23 11:55:00,5.62,5.62,5.61,5.62,127060.0,5.62,5.62,5.61,5.62,127060.0
2016-03-23 12:00:00,5.62,5.64,5.62,5.64,105330.0,5.62,5.64,5.62,5.64,105330.0
2016-03-23 12:05:00,5.64,5.64,5.62,5.62,109275.0,5.64,5.64,5.62,5.62,109275.0
2016-03-23 12:10:00,5.62,5.62,5.62,5.62,222690.0,5.62,5.62,5.62,5.62,222690.0
2016-03-23 12:15:00,5.62,5.62,5.61,5.62,132090.0,5.62,5.62,5.61,5.62,132090.0
2016-03-23 12:20:00,5.62,5.62,5.62,5.62,90695.0,5.62,5.62,5.62,5.62,90695.0
2016-03-23 12:25:00,5.62,5.62,5.61,5.62,106805.0,5.62,5.62,5.61,5.62,106805.0
2016-03-23 12:30:00,5.62,5.62,5.62,5.62,78530.0,5.62,5.62,5.62,5.62,78530.0
2016-03-23 12:35:00,5.62,5.63,5.62,5.63,116180.0,5.62,5.63,5.62,5.63,116180.0
2016-03-23 12:40:00,5.63,5.64,5.62,5.64,111805.0,5.63,5.64,5.62,5.64,111805.0
2016-03-23 12:45:00,5.64,5.65,5.63,5.64,110425.0,5.64,5.65,5.63,5.64,110425.0
2016-03-23 12:50:00,5.64,5.64,5.63,5.64,52895.0,5.64,5.64,5.63,5.64,52895.0
2016-03-23 12:55:00,5.64,5.64,5.63,5.63,54315.0,5.64,5.64,5.63,5.63,54315.0
2016-03-23 13:00:00,5.63,5.63,5.62,5.63,191895.0,5.63,5.63,5.62,5.63,191895.0
2016-03-23 13:05:00,5.63,5.64,5.63,5.64,80475.0,5.63,5.64,5.63,5.64,80475.0
2016-03-23 13:10:00,5.64,5.65,5.64,5.64,68310.0,5.64,5.65,5.64,5.64,68310.0
2016-03-23 13:15:00,5.64,5.64,5.64,5.64,56825.0,5.64,5.64,5.64,5.64,56825.0
2016-03-23 13:20:00,5.64,5.65,5.64,5.65,74715.0,5.64,5.65,5.64,5.65,74715.0
2016-03-23 13:25:00,5.65,5.65,5.64,5.65,65240.0,5.65,5.65,5.64,5.65,65240.0
2016-03-23 13:30:00,5.65,5.66,5.65,5.66,217075.0,5.65,5.66,5.65,5.66,217075.0
2016-03-23 13:35:00,5.66,5.67,5.66,5.66,46805.0,5.66,5.67,5.66,5.66,46805.0
2016-03-23 13:40:00,5.66,5.67,5.66,5.67,68245.0,5.66,5.67,5.66,5.67,68245.0
2016-03-23 13:45:00,5.66,5.67,5.66,5.66,48825.0,5.66,5.67,5.66,5.66,48825.0
2016-03-23 13:50:00,5.66,5.67,5.66,5.67,65225.0,5.66,5.67,5.66,5.67,65225.0
2016-03-23 13:55:00,5.67,5.67,5.66,5.66,29950.0,5.67,5.67,5.66,5.66,29950.0
2016-03-23 14:00:00,5.67,5.68,5.66,5.68,112310.0,5.67,5.68,5.66,5.68,112310.0
2016-03-23 14:05:00,5.68,5.7,5.68,5.7,188510.0,5.68,5.7,5.68,5.7,188510.0
2016-03-23 14:10:00,5.7,5.71,5.7,5.7,190055.0,5.7,5.71,5.7,5.7,190055.0
2016-03-23 14:15:00,5.7,5.72,5.7,5.71,145825.0,5.7,5.72,5.7,5.71,145825.0
2016-03-23 14:20:00,5.71,5.71,5.7,5.71,166150.0,5.71,5.71,5.7,5.71,166150.0
2016-03-23 14:25:00,5.71,5.71,5.7,5.7,90365.0,5.71,5.71,5.7,5.7,90365.0
2016-03-23 14:30:00,5.7,5.71,5.7,5.71,112130.0,5.7,5.71,5.7,5.71,112130.0
2016-03-23 14:35:00,5.7,5.71,5.69,5.69,111475.0,5.7,5.71,5.69,5.69,111475.0
2016-03-23 14:40:00,5.69,5.69,5.69,5.69,368000.0,5.69,5.69,5.69,5.69,368000.0
2016-03-23 14:45:00,5.69,5.69,5.67,5.67,161915.0,5.69,5.69,5.67,5.67,161915.0
2016-03-23 14:50:00,5.67,5.67,5.65,5.65,165555.0,5.67,5.67,5.65,5.65,165555.0
2016-03-23 14:55:00,5.65,5.66,5.65,5.66,72135.0,5.65,5.66,5.65,5.66,72135.0
2016-03-23 15:00:00,5.66,5.68,5.66,5.68,171000.0,5.66,5.68,5.66,5.68,171000.0
2016-03-23 15:05:00,5.67,5.69,5.67,5.68,135840.0,5.67,5.69,5.67,5.68,135840.0
2016-03-23 15:10:00,5.68,5.68,5.67,5.68,88845.0,5.68,5.68,5.67,5.68,88845.0
2016-03-23 15:15:00,5.67,5.68,5.67,5.68,86605.0,5.67,5.68,5.67,5.68,86605.0
2016-03-23 15:20:00,5.68,5.68,5.67,5.67,150475.0,5.68,5.68,5.67,5.67,150475.0
2016-03-23 15:25:00,5.67,5.68,5.67,5.68,177520.0,5.67,5.68,5.67,5.68,177520.0
2016-03-23 15:30:00,5.68,5.68,5.68,5.68,195920.0,5.68,5.68,5.68,5.68,195920.0
2016-03-23 15:35:00,5.68,5.69,5.68,5.68,155625.0,5.68,5.69,5.68,5.68,155625.0
2016-03-23 15:40:00,5.68,5.69,5.68,5.68,238855.0,5.68,5.69,5.68,5.68,238855.0
2016-03-23 15:45:00,5.68,5.69,5.68,5.69,334445.0,5.68,5.69,5.68,5.69,334445.0
2016-03-23 15:50:00,5.69,5.7,5.69,5.7,604615.0,5.69,5.7,5.69,5.7,604615.0
2016-03-23 15:55:00,5.7,5.7,5.68,5.69,570165.0,5.7,5.7,5.68,5.69,570165.0
2016-03-24 09:30:00,5.64,5.64,5.59,5.63,109195.0,5.64,5.64,5.59,5.63,109195.0
2016-03-24 09:35:00,5.6,5.63,5.6,5.62,37950.0,5.6,5.63,5.6,5.62,37950.0
2016-03-24 09:40:00,5.62,5.66,5.62,5.65,145275.0,5.62,5.66,5.62,5.65,145275.0
2016-03-24 09:45:00,5.65,5.67,5.65,5.65,128490.0,5.65,5.67,5.65,5.65,128490.0
2016-03-24 09:50:00,5.65,5.69,5.65,5.69,76730.0,5.65,5.69,5.65,5.69,76730.0
2016-03-24 09:55:00,5.69,5.72,5.69,5.72,61500.0,5.69,5.72,5.69,5.72,61500.0
2016-03-24 10:00:00,5.71,5.72,5.71,5.71,96885.0,5.71,5.72,5.71,5.71,96885.0
2016-03-24 10:05:00,5.71,5.72,5.7,5.7,65250.0,5.71,5.72,5.7,5.7,65250.0
2016-03-24 10:10:00,5.7,5.7,5.68,5.69,59210.0,5.7,5.7,5.68,5.69,59210.0
2016-03-24 10:15:00,5.69,5.7,5.68,5.68,78750.0,5.69,5.7,5.68,5.68,78750.0
2016-03-24 10:20:00,5.68,5.68,5.67,5.67,74610.0,5.68,5.68,5.67,5.67,74610.0
2016-03-24 10:25:00,5.67,5.67,5.65,5.65,58600.0,5.67,5.67,5.65,5.65,58600.0
2016-03-24 10:30:00,5.65,5.67,5.65,5.66,75880.0,5.65,5.67,5.65,5.66,75880.0
2016-03-24 10:35:00,5.66,5.67,5.64,5.65,128790.0,5.66,5.67,5.64,5.65,128790.0
2016-03-24 10:40:00,5.65,5.67,5.64,5.66,209520.0,5.65,5.67,5.64,5.66,209520.0
2016-03-24 10:45:00,5.66,5.67,5.66,5.67,114470.0,5.66,5.67,5.66,5.67,114470.0
2016-03-24 10:50:00,5.67,5.67,5.66,5.66,38005.0,5.67,5.67,5.66,5.66,38005.0
2016-03-24 10:55:00,5.66,5.68,5.66,5.68,36245.0,5.66,5.68,5.66,5.68,36245.0
2016-03-24 11:00:00,5.68,5.69,5.68,5.68,60925.0,5.68,5.69,5.68,5.68,60925.0
2016-03-24 11:05:00,5.69,5.69,5.67,5.68,144060.0,5.69,5.69,5.67,5.68,144060.0
2016-03-24 11:10:00,5.68,5.68,5.67,5.67,83555.0,5.68,5.68,5.67,5.67,83555.0
2016-03-24 11:15:00,5.67,5.67,5.65,5.65,57700.0,5.67,5.67,5.65,5.65,57700.0
2016-03-24 11:20:00,5.65,5.65,5.64,5.64,73590.0,5.65,5.65,5.64,5.64,73590.0
2016-03-24 11:25:00,5.64,5.65,5.64,5.65,66035.0,5.64,5.65,5.64,5.65,66035.0
2016-03-24 11:30:00,5.66,5.66,5.64,5.64,36585.0,5.66,5.66,5.64,5.64,36585.0
2016-03-24 11:35:00,5.64,5.65,5.64,5.64,43685.0,5.64,5.65,5.64,5.64,43685.0
2016-03-24 11:40:00,5.64,5.64,5.63,5.63,56020.0,5.64,5.64,5.63,5.63,56020.0
2016-03-24 11:45:00,5.63,5.63,5.61,5.61,47510.0,5.63,5.63,5.61,5.61,47510.0
2016-03-24 11:50:00,5.61,5.61,5.61,5.61,83740.0,5.61,5.61,5.61,5.61,83740.0
2016-03-24 11:55:00,5.61,5.62,5.6,5.62,65775.0,5.61,5.62,5.6,5.62,65775.0
2016-03-24 12:00:00,5.62,5.62,5.61,5.61,53185.0,5.62,5.62,5.61,5.61,53185.0
2016-03-24 12:05:00,5.61,5.62,5.61,5.62,71175.0,5.61,5.62,5.61,5.62,71175.0
2016-03-24 12:10:00,5.62,5.62,5.61,5.61,59595.0,5.62,5.62,5.61,5.61,59595.0
2016-03-24 12:15:00,5.61,5.62,5.61,5.61,44500.0,5.61,5.62,5.61,5.61,44500.0
2016-03-24 12:20:00,5.61,5.61,5.6,5.6,57260.0,5.61,5.61,5.6,5.6,57260.0
2016-03-24 12:25:00,5.6,5.6,5.59,5.6,89205.0,5.6,5.6,5.59,5.6,89205.0
2016-03-24 12:30:00,5.6,5.6,5.6,5.6,51455.0,5.6,5.6,5.6,5.6,51455.0
2016-03-24 12:35:00,5.6,5.62,5.6,5.62,48750.0,5.6,5.62,5.6,5.62,48750.0
2016-03-24 12:40:00,5.61,5.62,5.61,5.62,37000.0,5.61,5.62,5.61,5.62,37000.0
2016-03-24 12:45:00,5.62,5.63,5.62,5.63,38485.0,5.62,5.63,5.62,5.63,38485.0
2016-03-24 12:50:00,5.63,5.64,5.63,5.64,45275.0,5.63,5.64,5.63,5.64,45275.0
2016-03-24 12:55:00,5.64,5.65,5.64,5.64,47595.0,5.64,5.65,5.64,5.64,47595.0
2016-03-24 13:00:00,5.64,5.64,5.64,5.64,36210.0,5.64,5.64,5.64,5.64,36210.0
2016-03-24 13:05:00,5.64,5.65,5.64,5.64,12590.0,5.64,5.65,5.64,5.64,12590.0
2016-03-24 13:10:00,5.64,5.65,5.64,5.64,43430.0,5.64,5.65,5.64,5.64,43430.0
2016-03-24 13:15:00,5.64,5.66,5.64,5.66,25080.0,5.64,5.66,5.64,5.66,25080.0
2016-03-24 13:20:00,5.66,5.67,5.66,5.66,24500.0,5.66,5.67,5.66,5.66,24500.0
2016-03-24 13:25:00,5.66,5.66,5.65,5.66,25185.0,5.66,5.66,5.65,5.66,25185.0
2016-03-24 13:30:00,5.66,5.66,5.65,5.66,51865.0,5.66,5.66,5.65,5.66,51865.0
2016-03-24 13:35:00,5.66,5.67,5.66,5.66,38120.0,5.66,5.67,5.66,5.66,38120.0
2016-03-24 13:40:00,5.66,5.67,5.66,5.66,21870.0,5.66,5.67,5.66,5.66,21870.0
2016-03-24 13:45:00,5.66,5.67,5.66,5.67,46685.0,5.66,5.67,5.66,5.67,46685.0
2016-03-24 13:50:00,5.67,5.68,5.67,5.68,67740.0,5.67,5.68,5.67,5.68,67740.0
2016-03-24 13:55:00,5.68,5.69,5.68,5.69,71505.0,5.68,5.69,5.68,5.69,71505.0
2016-03-24 14:00:00,5.69,5.7,5.69,5.69,256920.0,5.69,5.7,5.69,5.69,256920.0
2016-03-24 14:05:00,5.69,5.7,5.69,5.7,239555.0,5.69,5.7,5.69,5.7,239555.0
2016-03-24 14:10:00,5.7,5.7,5.69,5.7,117170.0,5.7,5.7,5.69,5.7,117170.0
2016-03-24 14:15:00,5.7,5.71,5.7,5.7,68810.0,5.7,5.71,5.7,5.7,68810.0
2016-03-24 14:20:00,5.7,5.7,5.7,5.7,57820.0,5.7,5.7,5.7,5.7,57820.0
2016-03-24 14:25:00,5.7,5.71,5.7,5.71,52910.0,5.7,5.71,5.7,5.71,52910.0
2016-03-24 14:30:00,5.71,5.71,5.7,5.7,83355.0,5.71,5.71,5.7,5.7,83355.0
2016-03-24 14:35:00,5.7,5.7,5.69,5.7,69525.0,5.7,5.7,5.69,5.7,69525.0
2016-03-24 14:40:00,5.7,5.71,5.7,5.71,128705.0,5.7,5.71,5.7,5.71,128705.0
2016-03-24 14:45:00,5.71,5.71,5.7,5.71,45000.0,5.71,5.71,5.7,5.71,45000.0
2016-03-24 14:50:00,5.71,5.71,5.7,5.7,56700.0,5.71,5.71,5.7,5.7,56700.0
2016-03-24 14:55:00,5.7,5.7,5.7,5.7,53795.0,5.7,5.7,5.7,5.7,53795.0
2016-03-24 15:00:00,5.7,5.7,5.7,5.7,114090.0,5.7,5.7,5.7,5.7,114090.0
2016-03-24 15:05:00,5.7,5.7,5.7,5.7,166365.0,5.7,5.7,5.7,5.7,166365.0
2016-03-24 15:10:00,5.7,5.7,5.7,5.7,39150.0,5.7,5.7,5.7,5.7,39150.0
2016-03-24 15:15:00,5.7,5.71,5.7,5.7,54950.0,5.7,5.71,5.7,5.7,54950.0
2016-03-24 15:20:00,5.7,5.7,5.7,5.7,75805.0,5.7,5.7,5.7,5.7,75805.0
2016-03-24 15:25:00,5.7,5.71,5.7,5.71,45000.0,5.7,5.71,5.7,5.71,45000.0
2016-03-24 15:30:00,5.7,5.7,5.7,5.7,86160.0,5.7,5.7,5.7,5.7,86160.0
2016-03-24 15:35:00,5.7,5.71,5.69,5.7,90170.0,5.7,5.71,5.69,5.7,90170.0
2016-03-24 15:40:00,5.7,5.7,5.69,5.7,87110.0,5.7,5.7,5.69,5.7,87110.0
2016-03-24 15:45:00,5.7,5.7,5.69,5.7,79650.0,5.7,5.7,5.69,5.7,79650.0
2016-03-24 15:50:00,5.7,5.7,5.7,5.7,167480.0,5.7,5.7,5.7,5.7,167480.0
2016-03-24 15:55:00,5.7,5.71,5.7,5.71,350670.0,5.7,5.71,5.7,5.71,350670.0
2016-03-28 09:30:00,5.74,5.74,5.66,5.66,188740.0,5.74,5.74,5.66,5.66,188740.0
2016-03-28 09:35:00,5.66,5.71,5.63,5.63,199530.0,5.66,5.71,5.63,5.63,199530.0
2016-03-28 09:40:00,5.63,5.63,5.61,5.62,244040.0,5.63,5.63,5.61,5.62,244040.0
2016-03-28 09:45:00,5.63,5.63,5.6,5.6,110790.0,5.63,5.63,5.6,5.6,110790.0
2016-03-28 09:50:00,5.61,5.63,5.6,5.63,556180.0,5.61,5.63,5.6,5.63,556180.0
2016-03-28 09:55:00,5.63,5.63,5.62,5.63,78000.0,5.63,5.63,5.62,5.63,78000.0
2016-03-28 10:00:00,5.63,5.64,5.63,5.64,294640.0,5.63,5.64,5.63,5.64,294640.0
2016-03-28 10:05:00,5.64,5.66,5.64,5.66,313540.0,5.64,5.66,5.64,5.66,313540.0
2016-03-28 10:10:00,5.66,5.67,5.64,5.67,56500.0,5.66,5.67,5.64,5.67,56500.0
2016-03-28 10:15:00,5.67,5.67,5.65,5.66,86380.0,5.67,5.67,5.65,5.66,86380.0
2016-03-28 10:20:00,5.65,5.67,5.65,5.67,50000.0,5.65,5.67,5.65,5.67,50000.0
2016-03-28 10:25:00,5.67,5.67,5.65,5.65,23000.0,5.67,5.67,5.65,5.65,23000.0
2016-03-28 10:30:00,5.65,5.65,5.64,5.65,283010.0,5.65,5.65,5.64,5.65,283010.0
2016-03-28 10:35:00,5.65,5.65,5.64,5.64,250830.0,5.65,5.65,5.64,5.64,250830.0
2016-03-28 10:40:00,5.64,5.65,5.64,5.64,103850.0,5.64,5.65,5.64,5.64,103850.0
2016-03-28 10:45:00,5.64,5.64,5.64,5.64,64020.0,5.64,5.64,5.64,5.64,64020.0
2016-03-28 10:50:00,5.64,5.65,5.64,5.65,347580.0,5.64,5.65,5.64,5.65,347580.0
2016-03-28 10:55:00,5.65,5.66,5.65,5.66,100550.0,5.65,5.66,5.65,5.66,100550.0
2016-03-28 11:00:00,5.66,5.66,5.64,5.65,87240.0,5.66,5.66,5.64,5.65,87240.0
2016-03-28 11:05:00,5.65,5.66,5.65,5.65,80630.0,5.65,5.66,5.65,5.65,80630.0
2016-03-28 11:10:00,5.65,5.65,5.65,5.65,83720.0,5.65,5.65,5.65,5.65,83720.0
2016-03-28 11:15:00,5.66,5.66,5.64,5.65,46000.0,5.66,5.66,5.64,5.65,46000.0
2016-03-28 11:20:00,5.65,5.66,5.65,5.66,91810.0,5.65,5.66,5.65,5.66,91810.0
2016-03-28 11:25:00,5.66,5.68,5.66,5.67,66380.0,5.66,5.68,5.66,5.67,66380.0
2016-03-28 11:30:00,5.67,5.68,5.67,5.67,50080.0,5.67,5.68,5.67,5.67,50080.0
2016-03-28 11:35:00,5.67,5.67,5.67,5.67,79710.0,5.67,5.67,5.67,5.67,79710.0
2016-03-28 11:40:00,5.67,5.67,5.65,5.66,139300.0,5.67,5.67,5.65,5.66,139300.0
2016-03-28 11:45:00,5.66,5.67,5.65,5.66,57220.0,5.66,5.67,5.65,5.66,57220.0
2016-03-28 11:50:00,5.66,5.66,5.65,5.66,82860.0,5.66,5.66,5.65,5.66,82860.0
2016-03-28 11:55:00,5.66,5.67,5.65,5.67,99500.0,5.66,5.67,5.65,5.67,99500.0
2016-03-28 12:00:00,5.67,5.67,5.66,5.66,172430.0,5.67,5.67,5.66,5.66,172430.0
2016-03-28 12:05:00,5.66,5.66,5.65,5.65,124850.0,5.66,5.66,5.65,5.65,124850.0
2016-03-28 12:10:00,5.65,5.66,5.65,5.65,45750.0,5.65,5.66,5.65,5.65,45750.0
2016-03-28 12:15:00,5.66,5.68,5.65,5.68,373820.0,5.66,5.68,5.65,5.68,373820.0
2016-03-28 12:20:00,5.68,5.7,5.68,5.7,344210.0,5.68,5.7,5.68,5.7,344210.0
2016-03-28 12:25:00,5.7,5.7,5.69,5.7,89660.0,5.7,5.7,5.69,5.7,89660.0
2016-03-28 12:30:00,5.7,5.7,5.7,5.7,87320.0,5.7,5.7,5.7,5.7,87320.0
2016-03-28 12:35:00,5.7,5.72,5.7,5.72,62720.0,5.7,5.72,5.7,5.72,62720.0
2016-03-28 12:40:00,5.72,5.72,5.72,5.72,181000.0,5.72,5.72,5.72,5.72,181000.0
2016-03-28 12:45:00,5.72,5.72,5.71,5.71,37630.0,5.72,5.72,5.71,5.71,37630.0
2016-03-28 12:50:00,5.72,5.73,5.71,5.73,207200.0,5.72,5.73,5.71,5.73,207200.0
2016-03-28 12:55:00,5.73,5.74,5.73,5.73,39020.0,5.73,5.74,5.73,5.73,39020.0
2016-03-28 13:00:00,5.73,5.73,5.72,5.73,102920.0,5.73,5.73,5.72,5.73,102920.0
2016-03-28 13:05:00,5.74,5.74,5.72,5.73,67120.0,5.74,5.74,5.72,5.73,67120.0
2016-03-28 13:10:00,5.73,5.73,5.72,5.72,74740.0,5.73,5.73,5.72,5.72,74740.0
2016-03-28 13:15:00,5.72,5.73,5.72,5.73,103210.0,5.72,5.73,5.72,5.73,103210.0
2016-03-28 13:20:00,5.73,5.73,5.72,5.73,98570.0,5.73,5.73,5.72,5.73,98570.0
2016-03-28 13:25:00,5.73,5.73,5.72,5.72,125290.0,5.73,5.73,5.72,5.72,125290.0
2016-03-28 13:30:00,5.72,5.74,5.72,5.73,87220.0,5.72,5.74,5.72,5.73,87220.0
2016-03-28 13:35:00,5.72,5.73,5.72,5.73,154560.0,5.72,5.73,5.72,5.73,154560.0
2016-03-28 13:40:00,5.73,5.74,5.73,5.73,123880.0,5.73,5.74,5.73,5.73,123880.0
2016-03-28 13:45:00,5.73,5.74,5.73,5.74,78430.0,5.73,5.74,5.73,5.74,78430.0
2016-03-28 13:50:00,5.74,5.75,5.74,5.74,90240.0,5.74,5.75,5.74,5.74,90240.0
2016-03-28 13:55:00,5.74,5.75,5.74,5.74,51390.0,5.74,5.75,5.74,5.74,51390.0
2016-03-28 14:00:00,5.74,5.75,5.74,5.75,173910.0,5.74,5.75,5.74,5.75,173910.0
2016-03-28 14:05:00,5.74,5.75,5.74,5.74,453770.0,5.74,5.75,5.74,5.74,453770.0
2016-03-28 14:10:00,5.74,5.74,5.73,5.73,120310.0,5.74,5.74,5.73,5.73,120310.0
2016-03-28 14:15:00,5.74,5.74,5.73,5.73,84250.0,5.74,5.74,5.73,5.73,84250.0
2016-03-28 14:20:00,5.73,5.73,5.73,5.73,63700.0,5.73,5.73,5.73,5.73,63700.0
2016-03-28 14:25:00,5.73,5.73,5.72,5.73,322280.0,5.73,5.73,5.72,5.73,322280.0
2016-03-28 14:30:00,5.73,5.74,5.73,5.73,972440.0,5.73,5.74,5.73,5.73,972440.0
2016-03-28 14:35:00,5.73,5.73,5.71,5.72,154800.0,5.73,5.73,5.71,5.72,154800.0
2016-03-28 14:40:00,5.72,5.72,5.71,5.72,59610.0,5.72,5.72,5.71,5.72,59610.0
2016-03-28 14:45:00,5.72,5.72,5.7,5.71,82470.0,5.72,5.72,5.7,5.71,82470.0
2016-03-28 14:50:00,5.71,5.71,5.7,5.71,263640.0,5.71,5.71,5.7,5.71,263640.0
2016-03-28 14:55:00,5.71,5.72,5.71,5.71,61000.0,5.71,5.72,5.71,5.71,61000.0
2016-03-28 15:00:00,5.71,5.73,5.71,5.73,239420.0,5.71,5.73,5.71,5.73,239420.0
2016-03-28 15:05:00,5.73,5.73,5.72,5.73,126110.0,5.73,5.73,5.72,5.73,126110.0
2016-03-28 15:10:00,5.73,5.73,5.72,5.73,191880.0,5.73,5.73,5.72,5.73,191880.0
2016-03-28 15:15:00,5.73,5.73,5.73,5.73,44690.0,5.73,5.73,5.73,5.73,44690.0
2016-03-28 15:20:00,5.73,5.73,5.73,5.73,131000.0,5.73,5.73,5.73,5.73,131000.0
2016-03-28 15:25:00,5.73,5.73,5.72,5.72,233830.0,5.73,5.73,5.72,5.72,233830.0
2016-03-28 15:30:00,5.72,5.72,5.71,5.72,152390.0,5.72,5.72,5.71,5.72,152390.0
2016-03-28 15:35:00,5.72,5.72,5.71,5.72,310210.0,5.72,5.72,5.71,5.72,310210.0
2016-03-28 15:40:00,5.72,5.72,5.71,5.72,257860.0,5.72,5.72,5.71,5.72,257860.0
2016-03-28 15:45:00,5.72,5.72,5.71,5.71,250230.0,5.72,5.72,5.71,5.71,250230.0
2016-03-28 15:50:00,5.71,5.72,5.71,5.72,196870.0,5.71,5.72,5.71,5.72,196870.0
2016-03-28 15:55:00,5.72,5.73,5.72,5.73,933900.0,5.72,5.73,5.72,5.73,933900.0
2016-03-29 09:30:00,5.72,5.72,5.66,5.68,95350.0,5.72,5.72,5.66,5.68,95350.0
2016-03-29 09:35:00,5.69,5.72,5.69,5.71,28510.0,5.69,5.72,5.69,5.71,28510.0
2016-03-29 09:40:00,5.72,5.73,5.69,5.72,45885.0,5.72,5.73,5.69,5.72,45885.0
2016-03-29 09:45:00,5.73,5.73,5.69,5.69,47120.0,5.73,5.73,5.69,5.69,47120.0
2016-03-29 09:50:00,5.7,5.7,5.68,5.69,20000.0,5.7,5.7,5.68,5.69,20000.0
2016-03-29 09:55:00,5.69,5.71,5.69,5.71,57335.0,5.69,5.71,5.69,5.71,57335.0
2016-03-29 10:00:00,5.71,5.72,5.7,5.7,13505.0,5.71,5.72,5.7,5.7,13505.0
2016-03-29 10:05:00,5.71,5.71,5.7,5.71,74065.0,5.71,5.71,5.7,5.71,74065.0
2016-03-29 10:10:00,5.71,5.71,5.7,5.7,51005.0,5.71,5.71,5.7,5.7,51005.0
2016-03-29 10:15:00,5.7,5.71,5.69,5.71,62625.0,5.7,5.71,5.69,5.71,62625.0
2016-03-29 10:20:00,5.71,5.73,5.7,5.72,33000.0,5.71,5.73,5.7,5.72,33000.0
2016-03-29 10:25:00,5.72,5.72,5.71,5.71,79995.0,5.72,5.72,5.71,5.71,79995.0
2016-03-29 10:30:00,5.71,5.72,5.71,5.72,66175.0,5.71,5.72,5.71,5.72,66175.0
2016-03-29 10:35:00,5.72,5.72,5.71,5.71,41060.0,5.72,5.72,5.71,5.71,41060.0
2016-03-29 10:40:00,5.71,5.71,5.71,5.71,32665.0,5.71,5.71,5.71,5.71,32665.0
2016-03-29 10:45:00,5.71,5.72,5.71,5.71,36750.0,5.71,5.72,5.71,5.71,36750.0
2016-03-29 10:50:00,5.71,5.71,5.71,5.71,32125.0,5.71,5.71,5.71,5.71,32125.0
2016-03-29 10:55:00,5.71,5.71,5.7,5.71,94475.0,5.71,5.71,5.7,5.71,94475.0
2016-03-29 11:00:00,5.71,5.71,5.7,5.71,72400.0,5.71,5.71,5.7,5.71,72400.0
2016-03-29 11:05:00,5.71,5.71,5.71,5.71,77565.0,5.71,5.71,5.71,5.71,77565.0
2016-03-29 11:10:00,5.71,5.72,5.71,5.71,29250.0,5.71,5.72,5.71,5.71,29250.0
2016-03-29 11:15:00,5.72,5.72,5.71,5.71,30245.0,5.72,5.72,5.71,5.71,30245.0
2016-03-29 11:20:00,5.71,5.73,5.71,5.72,30500.0,5.71,5.73,5.71,5.72,30500.0
2016-03-29 11:25:00,5.72,5.74,5.72,5.74,446610.0,5.72,5.74,5.72,5.74,446610.0
2016-03-29 11:30:00,5.74,5.74,5.74,5.74,29055.0,5.74,5.74,5.74,5.74,29055.0
2016-03-29 11:35:00,5.74,5.75,5.74,5.74,58590.0,5.74,5.75,5.74,5.74,58590.0
2016-03-29 11:40:00,5.74,5.75,5.74,5.74,34640.0,5.74,5.75,5.74,5.74,34640.0
2016-03-29 11:45:00,5.74,5.75,5.74,5.75,45750.0,5.74,5.75,5.74,5.75,45750.0
2016-03-29 11:50:00,5.75,5.76,5.74,5.74,59570.0,5.75,5.76,5.74,5.74,59570.0
2016-03-29 11:55:00,5.74,5.74,5.74,5.74,86660.0,5.74,5.74,5.74,5.74,86660.0
2016-03-29 12:00:00,5.73,5.73,5.73,5.73,24000.0,5.73,5.73,5.73,5.73,24000.0
2016-03-29 12:05:00,5.73,5.73,5.72,5.73,23500.0,5.73,5.73,5.72,5.73,23500.0
2016-03-29 12:10:00,5.72,5.73,5.72,5.73,44300.0,5.72,5.73,5.72,5.73,44300.0
2016-03-29 12:15:00,5.73,5.73,5.73,5.73,57825.0,5.73,5.73,5.73,5.73,57825.0
2016-03-29 12:20:00,5.73,5.74,5.73,5.73,86090.0,5.73,5.74,5.73,5.73,86090.0
2016-03-29 12:25:00,5.73,5.74,5.73,5.74,43500.0,5.73,5.74,5.73,5.74,43500.0
2016-03-29 12:30:00,5.74,5.74,5.74,5.74,67565.0,5.74,5.74,5.74,5.74,67565.0
2016-03-29 12:35:00,5.74,5.74,5.73,5.74,60650.0,5.74,5.74,5.73,5.74,60650.0
2016-03-29 12:40:00,5.74,5.75,5.74,5.75,87875.0,5.74,5.75,5.74,5.75,87875.0
2016-03-29 12:45:00,5.75,5.76,5.74,5.76,59555.0,5.75,5.76,5.74,5.76,59555.0
2016-03-29 12:50:00,5.76,5.77,5.76,5.76,72525.0,5.76,5.77,5.76,5.76,72525.0
2016-03-29 12:55:00,5.76,5.76,5.74,5.74,26000.0,5.76,5.76,5.74,5.74,26000.0
2016-03-29 13:00:00,5.74,5.74,5.73,5.73,133475.0,5.74,5.74,5.73,5.73,133475.0
2016-03-29 13:05:00,5.73,5.74,5.73,5.74,75675.0,5.73,5.74,5.73,5.74,75675.0
2016-03-29 13:10:00,5.74,5.75,5.74,5.75,27035.0,5.74,5.75,5.74,5.75,27035.0
2016-03-29 13:15:00,5.75,5.76,5.75,5.75,8625.0,5.75,5.76,5.75,5.75,8625.0
2016-03-29 13:20:00,5.75,5.75,5.74,5.74,37750.0,5.75,5.75,5.74,5.74,37750.0
2016-03-29 13:25:00,5.74,5.75,5.74,5.74,33870.0,5.74,5.75,5.74,5.74,33870.0
2016-03-29 13:30:00,5.74,5.75,5.74,5.74,42925.0,5.74,5.75,5.74,5.74,42925.0
2016-03-29 13:35:00,5.74,5.74,5.73,5.74,38335.0,5.74,5.74,5.73,5.74,38335.0
2016-03-29 13:40:00,5.74,5.75,5.74,5.75,14720.0,5.74,5.75,5.74,5.75,14720.0
2016-03-29 13:45:00,5.74,5.76,5.74,5.76,34105.0,5.74,5.76,5.74,5.76,34105.0
2016-03-29 13:50:00,5.76,5.76,5.76,5.76,53500.0,5.76,5.76,5.76,5.76,53500.0
2016-03-29 13:55:00,5.76,5.76,5.75,5.76,55500.0,5.76,5.76,5.75,5.76,55500.0
2016-03-29 14:00:00,5.76,5.79,5.76,5.79,57500.0,5.76,5.79,5.76,5.79,57500.0
2016-03-29 14:05:00,5.79,5.79,5.78,5.79,92070.0,5.79,5.79,5.78,5.79,92070.0
2016-03-29 14:10:00,5.79,5.8,5.79,5.79,64450.0,5.79,5.8,5.79,5.79,64450.0
2016-03-29 14:15:00,5.79,5.8,5.79,5.8,134185.0,5.79,5.8,5.79,5.8,134185.0
2016-03-29 14:20:00,5.8,5.81,5.8,5.81,35500.0,5.8,5.81,5.8,5.81,35500.0
2016-03-29 14:25:00,5.81,5.81,5.8,5.81,52365.0,5.81,5.81,5.8,5.81,52365.0
2016-03-29 14:30:00,5.8,5.81,5.8,5.8,107945.0,5.8,5.81,5.8,5.8,107945.0
2016-03-29 14:35:00,5.8,5.82,5.8,5.81,48500.0,5.8,5.82,5.8,5.81,48500.0
2016-03-29 14:40:00,5.81,5.81,5.81,5.81,81010.0,5.81,5.81,5.81,5.81,81010.0
2016-03-29 14:45:00,5.81,5.81,5.8,5.8,59940.0,5.81,5.81,5.8,5.8,59940.0
2016-03-29 14:50:00,5.8,5.81,5.8,5.8,43505.0,5.8,5.81,5.8,5.8,43505.0
2016-03-29 14:55:00,5.8,5.8,5.8,5.8,56415.0,5.8,5.8,5.8,5.8,56415.0
2016-03-29 15:00:00,5.8,5.81,5.8,5.81,38735.0,5.8,5.81,5.8,5.81,38735.0
2016-03-29 15:05:00,5.81,5.81,5.8,5.81,180300.0,5.81,5.81,5.8,5.81,180300.0
2016-03-29 15:10:00,5.81,5.82,5.81,5.82,192825.0,5.81,5.82,5.81,5.82,192825.0
2016-03-29 15:15:00,5.82,5.82,5.81,5.81,75780.0,5.82,5.82,5.81,5.81,75780.0
2016-03-29 15:20:00,5.81,5.82,5.81,5.82,90065.0,5.81,5.82,5.81,5.82,90065.0
2016-03-29 15:25:00,5.82,5.82,5.81,5.81,44030.0,5.82,5.82,5.81,5.81,44030.0
2016-03-29 15:30:00,5.81,5.81,5.8,5.81,205390.0,5.81,5.81,5.8,5.81,205390.0
2016-03-29 15:35:00,5.81,5.81,5.8,5.81,61090.0,5.81,5.81,5.8,5.81,61090.0
2016-03-29 15:40:00,5.81,5.81,5.8,5.8,166635.0,5.81,5.81,5.8,5.8,166635.0
2016-03-29 15:45:00,5.8,5.8,5.8,5.8,82115.0,5.8,5.8,5.8,5.8,82115.0
2016-03-29 15:50:00,5.8,5.81,5.8,5.81,145645.0,5.8,5.81,5.8,5.81,145645.0
2016-03-29 15:55:00,5.8,5.82,5.8,5.82,330580.0,5.8,5.82,5.8,5.82,330580.0
2016-03-30 09:30:00,5.86,5.89,5.85,5.88,50470.0,5.86,5.89,5.85,5.88,50470.0
2016-03-30 09:35:00,5.87,5.94,5.86,5.93,113270.0,5.87,5.94,5.86,5.93,113270.0
2016-03-30 09:40:00,5.93,5.94,5.92,5.94,170635.0,5.93,5.94,5.92,5.94,170635.0
2016-03-30 09:45:00,5.94,5.95,5.93,5.95,100870.0,5.94,5.95,5.93,5.95,100870.0
2016-03-30 09:50:00,5.95,5.96,5.93,5.94,128975.0,5.95,5.96,5.93,5.94,128975.0
2016-03-30 09:55:00,5.93,5.95,5.93,5.94,184575.0,5.93,5.95,5.93,5.94,184575.0
2016-03-30 10:00:00,5.94,5.95,5.94,5.94,166635.0,5.94,5.95,5.94,5.94,166635.0
2016-03-30 10:05:00,5.94,5.95,5.93,5.94,127935.0,5.94,5.95,5.93,5.94,127935.0
2016-03-30 10:10:00,5.94,5.95,5.93,5.94,46375.0,5.94,5.95,5.93,5.94,46375.0
2016-03-30 10:15:00,5.94,5.95,5.93,5.94,29795.0,5.94,5.95,5.93,5.94,29795.0
2016-03-30 10:20:00,5.94,5.94,5.92,5.92,130470.0,5.94,5.94,5.92,5.92,130470.0
2016-03-30 10:25:00,5.92,5.94,5.92,5.92,80615.0,5.92,5.94,5.92,5.92,80615.0
2016-03-30 10:30:00,5.92,5.94,5.92,5.93,111125.0,5.92,5.94,5.92,5.93,111125.0
2016-03-30 10:35:00,5.93,5.95,5.93,5.93,37115.0,5.93,5.95,5.93,5.93,37115.0
2016-03-30 10:40:00,5.94,5.94,5.93,5.93,102170.0,5.94,5.94,5.93,5.93,102170.0
2016-03-30 10:45:00,5.93,5.93,5.92,5.93,108240.0,5.93,5.93,5.92,5.93,108240.0
2016-03-30 10:50:00,5.93,5.93,5.92,5.93,69125.0,5.93,5.93,5.92,5.93,69125.0
2016-03-30 10:55:00,5.93,5.93,5.92,5.92,145255.0,5.93,5.93,5.92,5.92,145255.0
2016-03-30 11:00:00,5.92,5.93,5.91,5.92,148775.0,5.92,5.93,5.91,5.92,148775.0
2016-03-30 11:05:00,5.92,5.92,5.89,5.89,98110.0,5.92,5.92,5.89,5.89,98110.0
2016-03-30 11:10:00,5.89,5.9,5.89,5.89,37825.0,5.89,5.9,5.89,5.89,37825.0
2016-03-30 11:15:00,5.89,5.89,5.87,5.87,57770.0,5.89,5.89,5.87,5.87,57770.0
2016-03-30 11:20:00,5.87,5.87,5.86,5.86,82910.0,5.87,5.87,5.86,5.86,82910.0
2016-03-30 11:25:00,5.86,5.87,5.86,5.86,49550.0,5.86,5.87,5.86,5.86,49550.0
2016-03-30 11:30:00,5.86,5.86,5.85,5.85,69455.0,5.86,5.86,5.85,5.85,69455.0
2016-03-30 11:35:00,5.85,5.87,5.85,5.86,62825.0,5.85,5.87,5.85,5.86,62825.0
2016-03-30 11:40:00,5.86,5.88,5.86,5.88,164400.0,5.86,5.88,5.86,5.88,164400.0
2016-03-30 11:45:00,5.88,5.9,5.88,5.9,54725.0,5.88,5.9,5.88,5.9,54725.0
2016-03-30 11:50:00,5.91,5.91,5.9,5.91,97770.0,5.91,5.91,5.9,5.91,97770.0
2016-03-30 11:55:00,5.9,5.91,5.9,5.9,55690.0,5.9,5.91,5.9,5.9,55690.0
2016-03-30 12:00:00,5.9,5.9,5.89,5.9,144200.0,5.9,5.9,5.89,5.9,144200.0
2016-03-30 12:05:00,5.9,5.91,5.9,5.9,66470.0,5.9,5.91,5.9,5.9,66470.0
2016-03-30 12:10:00,5.9,5.91,5.89,5.9,26200.0,5.9,5.91,5.89,5.9,26200.0
2016-03-30 12:15:00,5.9,5.9,5.89,5.89,55500.0,5.9,5.9,5.89,5.89,55500.0
2016-03-30 12:20:00,5.89,5.9,5.89,5.89,75690.0,5.89,5.9,5.89,5.89,75690.0
2016-03-30 12:25:00,5.89,5.9,5.89,5.9,61650.0,5.89,5.9,5.89,5.9,61650.0
2016-03-30 12:30:00,5.9,5.91,5.9,5.91,25980.0,5.9,5.91,5.9,5.91,25980.0
2016-03-30 12:35:00,5.91,5.91,5.9,5.9,238665.0,5.91,5.91,5.9,5.9,238665.0
2016-03-30 12:40:00,5.9,5.91,5.9,5.9,151420.0,5.9,5.91,5.9,5.9,151420.0
2016-03-30 12:45:00,5.9,5.9,5.9,5.9,57345.0,5.9,5.9,5.9,5.9,57345.0
2016-03-30 12:50:00,5.9,5.91,5.89,5.89,67835.0,5.9,5.91,5.89,5.89,67835.0
2016-03-30 12:55:00,5.9,5.9,5.89,5.89,73320.0,5.9,5.9,5.89,5.89,73320.0
2016-03-30 13:00:00,5.9,5.9,5.9,5.9,33590.0,5.9,5.9,5.9,5.9,33590.0
2016-03-30 13:05:00,5.9,5.9,5.88,5.89,61805.0,5.9,5.9,5.88,5.89,61805.0
2016-03-30 13:10:00,5.89,5.89,5.88,5.89,46865.0,5.89,5.89,5.88,5.89,46865.0
2016-03-30 13:15:00,5.89,5.89,5.88,5.89,29850.0,5.89,5.89,5.88,5.89,29850.0
2016-03-30 13:20:00,5.89,5.91,5.89,5.9,90805.0,5.89,5.91,5.89,5.9,90805.0
2016-03-30 13:25:00,5.91,5.91,5.9,5.91,23720.0,5.91,5.91,5.9,5.91,23720.0
2016-03-30 13:30:00,5.91,5.91,5.9,5.9,52425.0,5.91,5.91,5.9,5.9,52425.0
2016-03-30 13:35:00,5.9,5.91,5.9,5.9,36715.0,5.9,5.91,5.9,5.9,36715.0
2016-03-30 13:40:00,5.9,5.91,5.9,5.91,29295.0,5.9,5.91,5.9,5.91,29295.0
2016-03-30 13:45:00,5.91,5.92,5.91,5.91,25245.0,5.91,5.92,5.91,5.91,25245.0
2016-03-30 13:50:00,5.92,5.92,5.91,5.91,28495.0,5.92,5.92,5.91,5.91,28495.0
2016-03-30 13:55:00,5.91,5.92,5.91,5.91,21805.0,5.91,5.92,5.91,5.91,21805.0
2016-03-30 14:00:00,5.91,5.92,5.91,5.92,26000.0,5.91,5.92,5.91,5.92,26000.0
2016-03-30 14:05:00,5.92,5.93,5.92,5.93,37020.0,5.92,5.93,5.92,5.93,37020.0
2016-03-30 14:10:00,5.93,5.93,5.92,5.92,71520.0,5.93,5.93,5.92,5.92,71520.0
2016-03-30 14:15:00,5.92,5.92,5.92,5.92,59150.0,5.92,5.92,5.92,5.92,59150.0
2016-03-30 14:20:00,5.92,5.92,5.92,5.92,67590.0,5.92,5.92,5.92,5.92,67590.0
2016-03-30 14:25:00,5.92,5.93,5.92,5.92,190920.0,5.92,5.93,5.92,5.92,190920.0
2016-03-30 14:30:00,5.93,5.93,5.92,5.92,86090.0,5.93,5.93,5.92,5.92,86090.0
2016-03-30 14:35:00,5.92,5.92,5.91,5.92,65850.0,5.92,5.92,5.91,5.92,65850.0
2016-03-30 14:40:00,5.91,5.92,5.91,5.91,56575.0,5.91,5.92,5.91,5.91,56575.0
2016-03-30 14:45:00,5.91,5.92,5.91,5.92,24305.0,5.91,5.92,5.91,5.92,24305.0
2016-03-30 14:50:00,5.92,5.92,5.91,5.91,57050.0,5.92,5.92,5.91,5.91,57050.0
2016-03-30 14:55:00,5.91,5.91,5.9,5.9,25745.0,5.91,5.91,5.9,5.9,25745.0
2016-03-30 15:00:00,5.91,5.92,5.9,5.91,90460.0,5.91,5.92,5.9,5.91,90460.0
2016-03-30 15:05:00,5.91,5.92,5.91,5.91,71240.0,5.91,5.92,5.91,5.91,71240.0
2016-03-30 15:10:00,5.91,5.92,5.91,5.91,114105.0,5.91,5.92,5.91,5.91,114105.0
2016-03-30 15:15:00,5.91,5.92,5.91,5.91,33435.0,5.91,5.92,5.91,5.91,33435.0
2016-03-30 15:20:00,5.91,5.92,5.91,5.91,74870.0,5.91,5.92,5.91,5.91,74870.0
2016-03-30 15:25:00,5.91,5.91,5.9,5.91,58665.0,5.91,5.91,5.9,5.91,58665.0
2016-03-30 15:30:00,5.91,5.91,5.9,5.9,86440.0,5.91,5.91,5.9,5.9,86440.0
2016-03-30 15:35:00,5.9,5.91,5.9,5.9,140370.0,5.9,5.91,5.9,5.9,140370.0
2016-03-30 15:40:00,5.9,5.9,5.89,5.89,206790.0,5.9,5.9,5.89,5.89,206790.0
2016-03-30 15:45:00,5.89,5.89,5.89,5.89,67750.0,5.89,5.89,5.89,5.89,67750.0
2016-03-30 15:50:00,5.89,5.89,5.89,5.89,161945.0,5.89,5.89,5.89,5.89,161945.0
2016-03-30 15:55:00,5.89,5.89,5.87,5.88,352155.0,5.89,5.89,5.87,5.88,352155.0
2016-03-31 09:30:00,5.98,6.06,5.96,5.99,587310.0,5.98,6.06,5.96,5.99,587310.0
2016-03-31 09:35:00,5.98,6.01,5.97,6.0,396280.0,5.98,6.01,5.97,6.0,396280.0
2016-03-31 09:40:00,6.0,6.0,5.98,5.99,333955.0,6.0,6.0,5.98,5.99,333955.0
2016-03-31 09:45:00,5.99,6.01,5.99,6.01,235905.0,5.99,6.01,5.99,6.01,235905.0
2016-03-31 09:50:00,6.01,6.03,6.0,6.02,681230.0,6.01,6.03,6.0,6.02,681230.0
2016-03-31 09:55:00,6.02,6.03,6.01,6.03,273010.0,6.02,6.03,6.01,6.03,273010.0
2016-03-31 10:00:00,6.03,6.03,6.02,6.02,220215.0,6.03,6.03,6.02,6.02,220215.0
2016-03-31 10:05:00,6.02,6.06,6.02,6.04,462010.0,6.02,6.06,6.02,6.04,462010.0
2016-03-31 10:10:00,6.03,6.07,6.03,6.07,183975.0,6.03,6.07,6.03,6.07,183975.0
2016-03-31 10:15:00,6.07,6.1,6.07,6.09,433450.0,6.07,6.1,6.07,6.09,433450.0
2016-03-31 10:20:00,6.08,6.11,6.08,6.1,236550.0,6.08,6.11,6.08,6.1,236550.0
2016-03-31 10:25:00,6.1,6.13,6.1,6.13,212690.0,6.1,6.13,6.1,6.13,212690.0
2016-03-31 10:30:00,6.12,6.13,6.12,6.13,173725.0,6.12,6.13,6.12,6.13,173725.0
2016-03-31 10:35:00,6.13,6.14,6.13,6.14,261560.0,6.13,6.14,6.13,6.14,261560.0
2016-03-31 10:40:00,6.14,6.15,6.13,6.14,147375.0,6.14,6.15,6.13,6.14,147375.0
2016-03-31 10:45:00,6.15,6.16,6.14,6.16,208820.0,6.15,6.16,6.14,6.16,208820.0
2016-03-31 10:50:00,6.16,6.19,6.16,6.19,392000.0,6.16,6.19,6.16,6.19,392000.0
2016-03-31 10:55:00,6.18,6.19,6.17,6.18,308355.0,6.18,6.19,6.17,6.18,308355.0
2016-03-31 11:00:00,6.18,6.2,6.13,6.13,659685.0,6.18,6.2,6.13,6.13,659685.0
2016-03-31 11:05:00,6.13,6.15,6.11,6.12,647440.0,6.13,6.15,6.11,6.12,647440.0
2016-03-31 11:10:00,6.12,6.15,6.12,6.15,126930.0,6.12,6.15,6.12,6.15,126930.0
2016-03-31 11:15:00,6.15,6.17,6.14,6.14,241135.0,6.15,6.17,6.14,6.14,241135.0
2016-03-31 11:20:00,6.13,6.14,6.11,6.14,427785.0,6.13,6.14,6.11,6.14,427785.0
2016-03-31 11:25:00,6.14,6.15,6.11,6.11,326745.0,6.14,6.15,6.11,6.11,326745.0
2016-03-31 11:30:00,6.11,6.12,6.09,6.09,85885.0,6.11,6.12,6.09,6.09,85885.0
2016-03-31 11:35:00,6.09,6.11,6.09,6.1,134750.0,6.09,6.11,6.09,6.1,134750.0
2016-03-31 11:40:00,6.1,6.1,6.09,6.1,106850.0,6.1,6.1,6.09,6.1,106850.0
2016-03-31 11:45:00,6.1,6.1,6.08,6.08,113095.0,6.1,6.1,6.08,6.08,113095.0
2016-03-31 11:50:00,6.08,6.09,6.07,6.09,86620.0,6.08,6.09,6.07,6.09,86620.0
2016-03-31 11:55:00,6.09,6.1,6.08,6.09,136090.0,6.09,6.1,6.08,6.09,136090.0
2016-03-31 12:00:00,6.08,6.09,6.08,6.09,94390.0,6.08,6.09,6.08,6.09,94390.0
2016-03-31 12:05:00,6.09,6.1,6.09,6.09,60000.0,6.09,6.1,6.09,6.09,60000.0
2016-03-31 12:10:00,6.08,6.09,6.08,6.09,96710.0,6.08,6.09,6.08,6.09,96710.0
2016-03-31 12:15:00,6.09,6.1,6.09,6.09,136385.0,6.09,6.1,6.09,6.09,136385.0
2016-03-31 12:20:00,6.09,6.1,6.09,6.1,82240.0,6.09,6.1,6.09,6.1,82240.0
2016-03-31 12:25:00,6.1,6.1,6.1,6.1,117515.0,6.1,6.1,6.1,6.1,117515.0
2016-03-31 12:30:00,6.1,6.1,6.08,6.09,122945.0,6.1,6.1,6.08,6.09,122945.0
2016-03-31 12:35:00,6.09,6.1,6.08,6.09,76575.0,6.09,6.1,6.08,6.09,76575.0
2016-03-31 12:40:00,6.1,6.1,6.09,6.09,50000.0,6.1,6.1,6.09,6.09,50000.0
2016-03-31 12:45:00,6.09,6.1,6.09,6.09,70670.0,6.09,6.1,6.09,6.09,70670.0
2016-03-31 12:50:00,6.09,6.1,6.09,6.1,68375.0,6.09,6.1,6.09,6.1,68375.0
2016-03-31 12:55:00,6.1,6.12,6.1,6.11,137890.0,6.1,6.12,6.1,6.11,137890.0
2016-03-31 13:00:00,6.11,6.11,6.1,6.11,176395.0,6.11,6.11,6.1,6.11,176395.0
2016-03-31 13:05:00,6.11,6.13,6.11,6.13,129010.0,6.11,6.13,6.11,6.13,129010.0
2016-03-31 13:10:00,6.13,6.13,6.12,6.13,88900.0,6.13,6.13,6.12,6.13,88900.0
2016-03-31 13:15:00,6.13,6.15,6.12,6.14,141640.0,6.13,6.15,6.12,6.14,141640.0
2016-03-31 13:20:00,6.14,6.15,6.14,6.14,45395.0,6.14,6.15,6.14,6.14,45395.0
2016-03-31 13:25:00,6.14,6.15,6.13,6.13,91320.0,6.14,6.15,6.13,6.13,91320.0
2016-03-31 13:30:00,6.14,6.14,6.11,6.11,75750.0,6.14,6.14,6.11,6.11,75750.0
2016-03-31 13:35:00,6.11,6.12,6.11,6.12,44925.0,6.11,6.12,6.11,6.12,44925.0
2016-03-31 13:40:00,6.12,6.12,6.11,6.11,65100.0,6.12,6.12,6.11,6.11,65100.0
2016-03-31 13:45:00,6.11,6.11,6.1,6.11,43510.0,6.11,6.11,6.1,6.11,43510.0
2016-03-31 13:50:00,6.11,6.11,6.1,6.11,51160.0,6.11,6.11,6.1,6.11,51160.0
2016-03-31 13:55:00,6.11,6.11,6.09,6.09,96355.0,6.11,6.11,6.09,6.09,96355.0
2016-03-31 14:00:00,6.09,6.11,6.09,6.11,108860.0,6.09,6.11,6.09,6.11,108860.0
2016-03-31 14:05:00,6.11,6.12,6.11,6.12,123615.0,6.11,6.12,6.11,6.12,123615.0
2016-03-31 14:10:00,6.12,6.13,6.12,6.12,118585.0,6.12,6.13,6.12,6.12,118585.0
2016-03-31 14:15:00,6.12,6.14,6.12,6.13,128215.0,6.12,6.14,6.12,6.13,128215.0
2016-03-31 14:20:00,6.13,6.14,6.13,6.14,169940.0,6.13,6.14,6.13,6.14,169940.0
2016-03-31 14:25:00,6.14,6.14,6.11,6.12,83190.0,6.14,6.14,6.11,6.12,83190.0
2016-03-31 14:30:00,6.12,6.14,6.11,6.13,72825.0,6.12,6.14,6.11,6.13,72825.0
2016-03-31 14:35:00,6.13,6.13,6.12,6.12,88940.0,6.13,6.13,6.12,6.12,88940.0
2016-03-31 14:40:00,6.12,6.13,6.12,6.12,57000.0,6.12,6.13,6.12,6.12,57000.0
2016-03-31 14:45:00,6.12,6.12,6.12,6.12,52250.0,6.12,6.12,6.12,6.12,52250.0
2016-03-31 14:50:00,6.12,6.12,6.11,6.12,154370.0,6.12,6.12,6.11,6.12,154370.0
2016-03-31 14:55:00,6.12,6.13,6.12,6.12,103155.0,6.12,6.13,6.12,6.12,103155.0
2016-03-31 15:00:00,6.12,6.12,6.11,6.12,89005.0,6.12,6.12,6.11,6.12,89005.0
2016-03-31 15:05:00,6.12,6.12,6.11,6.12,187745.0,6.12,6.12,6.11,6.12,187745.0
2016-03-31 15:10:00,6.12,6.12,6.11,6.11,76000.0,6.12,6.12,6.11,6.11,76000.0
2016-03-31 15:15:00,6.11,6.11,6.1,6.11,68225.0,6.11,6.11,6.1,6.11,68225.0
2016-03-31 15:20:00,6.11,6.11,6.1,6.1,195350.0,6.11,6.11,6.1,6.1,195350.0
2016-03-31 15:25:00,6.1,6.1,6.1,6.1,139000.0,6.1,6.1,6.1,6.1,139000.0
2016-03-31 15:30:00,6.1,6.12,6.1,6.12,289350.0,6.1,6.12,6.1,6.12,289350.0
2016-03-31 15:35:00,6.12,6.12,6.11,6.11,168580.0,6.12,6.12,6.11,6.11,168580.0
2016-03-31 15:40:00,6.11,6.11,6.1,6.11,199280.0,6.11,6.11,6.1,6.11,199280.0
2016-03-31 15:45:00,6.11,6.12,6.11,6.12,260620.0,6.11,6.12,6.11,6.12,260620.0
2016-03-31 15:50:00,6.12,6.14,6.12,6.13,353080.0,6.12,6.14,6.12,6.13,353080.0
2016-03-31 15:55:00,6.13,6.13,6.12,6.13,770080.0,6.13,6.13,6.12,6.13,770080.0
2016-04-01 09:30:00,6.05,6.1,6.05,6.09,160235.0,6.05,6.1,6.05,6.09,160235.0
2016-04-01 09:35:00,6.07,6.09,6.06,6.08,76500.0,6.07,6.09,6.06,6.08,76500.0
2016-04-01 09:40:00,6.07,6.07,6.06,6.06,52250.0,6.07,6.07,6.06,6.06,52250.0
2016-04-01 09:45:00,6.06,6.08,6.05,6.08,172450.0,6.06,6.08,6.05,6.08,172450.0
2016-04-01 09:50:00,6.07,6.08,6.06,6.06,107295.0,6.07,6.08,6.06,6.06,107295.0
2016-04-01 09:55:00,6.06,6.07,6.06,6.07,103610.0,6.06,6.07,6.06,6.07,103610.0
2016-04-01 10:00:00,6.07,6.08,6.04,6.08,399210.0,6.07,6.08,6.04,6.08,399210.0
2016-04-01 10:05:00,6.08,6.1,6.08,6.1,72260.0,6.08,6.1,6.08,6.1,72260.0
2016-04-01 10:10:00,6.09,6.11,6.09,6.09,59685.0,6.09,6.11,6.09,6.09,59685.0
2016-04-01 10:15:00,6.1,6.11,6.1,6.1,105555.0,6.1,6.11,6.1,6.1,105555.0
2016-04-01 10:20:00,6.11,6.11,6.1,6.11,63785.0,6.11,6.11,6.1,6.11,63785.0
2016-04-01 10:25:00,6.11,6.11,6.08,6.08,188420.0,6.11,6.11,6.08,6.08,188420.0
2016-04-01 10:30:00,6.08,6.08,6.07,6.08,48585.0,6.08,6.08,6.07,6.08,48585.0
2016-04-01 10:35:00,6.08,6.13,6.08,6.13,68815.0,6.08,6.13,6.08,6.13,68815.0
2016-04-01 10:40:00,6.13,6.14,6.11,6.11,86600.0,6.13,6.14,6.11,6.11,86600.0
2016-04-01 10:45:00,6.11,6.13,6.11,6.12,83945.0,6.11,6.13,6.11,6.12,83945.0
2016-04-01 10:50:00,6.12,6.12,6.11,6.11,111660.0,6.12,6.12,6.11,6.11,111660.0
2016-04-01 10:55:00,6.11,6.14,6.11,6.14,82910.0,6.11,6.14,6.11,6.14,82910.0
2016-04-01 11:00:00,6.14,6.15,6.13,6.14,143065.0,6.14,6.15,6.13,6.14,143065.0
2016-04-01 11:05:00,6.14,6.16,6.13,6.14,76870.0,6.14,6.16,6.13,6.14,76870.0
2016-04-01 11:10:00,6.14,6.14,6.12,6.13,123245.0,6.14,6.14,6.12,6.13,123245.0
2016-04-01 11:15:00,6.13,6.14,6.12,6.14,97925.0,6.13,6.14,6.12,6.14,97925.0
2016-04-01 11:20:00,6.14,6.15,6.14,6.14,87360.0,6.14,6.15,6.14,6.14,87360.0
2016-04-01 11:25:00,6.14,6.15,6.14,6.14,105850.0,6.14,6.15,6.14,6.14,105850.0
2016-04-01 11:30:00,6.14,6.16,6.14,6.16,54175.0,6.14,6.16,6.14,6.16,54175.0
2016-04-01 11:35:00,6.16,6.16,6.14,6.15,67435.0,6.16,6.16,6.14,6.15,67435.0
2016-04-01 11:40:00,6.15,6.16,6.15,6.16,61280.0,6.15,6.16,6.15,6.16,61280.0
2016-04-01 11:45:00,6.16,6.17,6.15,6.17,178730.0,6.16,6.17,6.15,6.17,178730.0
2016-04-01 11:50:00,6.17,6.17,6.15,6.17,493850.0,6.17,6.17,6.15,6.17,493850.0
2016-04-01 11:55:00,6.17,6.19,6.17,6.19,382140.0,6.17,6.19,6.17,6.19,382140.0
2016-04-01 12:00:00,6.19,6.19,6.18,6.19,294050.0,6.19,6.19,6.18,6.19,294050.0
2016-04-01 12:05:00,6.19,6.19,6.17,6.18,115775.0,6.19,6.19,6.17,6.18,115775.0
2016-04-01 12:10:00,6.18,6.18,6.16,6.16,73335.0,6.18,6.18,6.16,6.16,73335.0
2016-04-01 12:15:00,6.16,6.17,6.15,6.16,109385.0,6.16,6.17,6.15,6.16,109385.0
2016-04-01 12:20:00,6.16,6.17,6.14,6.16,329550.0,6.16,6.17,6.14,6.16,329550.0
2016-04-01 12:25:00,6.16,6.16,6.15,6.16,38595.0,6.16,6.16,6.15,6.16,38595.0
2016-04-01 12:30:00,6.16,6.16,6.14,6.15,68400.0,6.16,6.16,6.14,6.15,68400.0
2016-04-01 12:35:00,6.15,6.16,6.14,6.15,698440.0,6.15,6.16,6.14,6.15,698440.0
2016-04-01 12:40:00,6.15,6.16,6.14,6.15,181825.0,6.15,6.16,6.14,6.15,181825.0
2016-04-01 12:45:00,6.15,6.16,6.15,6.16,60595.0,6.15,6.16,6.15,6.16,60595.0
2016-04-01 12:50:00,6.16,6.16,6.14,6.14,127965.0,6.16,6.16,6.14,6.14,127965.0
2016-04-01 12:55:00,6.14,6.15,6.14,6.15,137250.0,6.14,6.15,6.14,6.15,137250.0
2016-04-01 13:00:00,6.15,6.16,6.14,6.14,53430.0,6.15,6.16,6.14,6.14,53430.0
2016-04-01 13:05:00,6.14,6.15,6.13,6.15,387500.0,6.14,6.15,6.13,6.15,387500.0
2016-04-01 13:10:00,6.15,6.16,6.14,6.16,209375.0,6.15,6.16,6.14,6.16,209375.0
2016-04-01 13:15:00,6.17,6.17,6.15,6.15,70530.0,6.17,6.17,6.15,6.15,70530.0
2016-04-01 13:20:00,6.15,6.16,6.15,6.15,66500.0,6.15,6.16,6.15,6.15,66500.0
2016-04-01 13:25:00,6.16,6.16,6.15,6.15,63495.0,6.16,6.16,6.15,6.15,63495.0
2016-04-01 13:30:00,6.15,6.16,6.15,6.16,93375.0,6.15,6.16,6.15,6.16,93375.0
2016-04-01 13:35:00,6.16,6.18,6.16,6.18,134620.0,6.16,6.18,6.16,6.18,134620.0
2016-04-01 13:40:00,6.18,6.18,6.17,6.17,96655.0,6.18,6.18,6.17,6.17,96655.0
2016-04-01 13:45:00,6.17,6.17,6.16,6.17,46125.0,6.17,6.17,6.16,6.17,46125.0
2016-04-01 13:50:00,6.17,6.18,6.16,6.17,87000.0,6.17,6.18,6.16,6.17,87000.0
2016-04-01 13:55:00,6.17,6.17,6.16,6.17,112950.0,6.17,6.17,6.16,6.17,112950.0
2016-04-01 14:00:00,6.17,6.17,6.16,6.17,149830.0,6.17,6.17,6.16,6.17,149830.0
2016-04-01 14:05:00,6.17,6.17,6.17,6.17,78225.0,6.17,6.17,6.17,6.17,78225.0
2016-04-01 14:10:00,6.17,6.18,6.17,6.18,154115.0,6.17,6.18,6.17,6.18,154115.0
2016-04-01 14:15:00,6.18,6.18,6.17,6.17,133290.0,6.18,6.18,6.17,6.17,133290.0
2016-04-01 14:20:00,6.17,6.18,6.17,6.18,86835.0,6.17,6.18,6.17,6.18,86835.0
2016-04-01 14:25:00,6.18,6.18,6.17,6.17,124045.0,6.18,6.18,6.17,6.17,124045.0
2016-04-01 14:30:00,6.17,6.18,6.17,6.18,83970.0,6.17,6.18,6.17,6.18,83970.0
2016-04-01 14:35:00,6.18,6.18,6.17,6.18,87475.0,6.18,6.18,6.17,6.18,87475.0
2016-04-01 14:40:00,6.18,6.19,6.18,6.19,108260.0,6.18,6.19,6.18,6.19,108260.0
2016-04-01 14:45:00,6.19,6.2,6.18,6.19,128080.0,6.19,6.2,6.18,6.19,128080.0
2016-04-01 14:50:00,6.19,6.19,6.18,6.19,97790.0,6.19,6.19,6.18,6.19,97790.0
2016-04-01 14:55:00,6.19,6.19,6.17,6.17,95935.0,6.19,6.19,6.17,6.17,95935.0
2016-04-01 15:00:00,6.17,6.18,6.17,6.18,105000.0,6.17,6.18,6.17,6.18,105000.0
2016-04-01 15:05:00,6.18,6.19,6.18,6.18,133115.0,6.18,6.19,6.18,6.18,133115.0
2016-04-01 15:10:00,6.18,6.19,6.18,6.19,177130.0,6.18,6.19,6.18,6.19,177130.0
2016-04-01 15:15:00,6.19,6.2,6.19,6.19,172995.0,6.19,6.2,6.19,6.19,172995.0
2016-04-01 15:20:00,6.19,6.19,6.19,6.19,214155.0,6.19,6.19,6.19,6.19,214155.0
2016-04-01 15:25:00,6.19,6.2,6.19,6.2,271415.0,6.19,6.2,6.19,6.2,271415.0
2016-04-01 15:30:00,6.2,6.21,6.2,6.21,269735.0,6.2,6.21,6.2,6.21,269735.0
2016-04-01 15:35:00,6.21,6.21,6.2,6.2,229840.0,6.21,6.21,6.2,6.2,229840.0
2016-04-01 15:40:00,6.2,6.2,6.2,6.2,525390.0,6.2,6.2,6.2,6.2,525390.0
2016-04-01 15:45:00,6.2,6.21,6.19,6.2,368470.0,6.2,6.21,6.19,6.2,368470.0
2016-04-01 15:50:00,6.2,6.2,6.19,6.2,370280.0,6.2,6.2,6.19,6.2,370280.0
2016-04-01 15:55:00,6.2,6.21,6.19,6.21,705760.0,6.2,6.21,6.19,6.21,705760.0
2016-04-04 09:30:00,6.2,6.2,6.16,6.19,271105.0,6.2,6.2,6.16,6.19,271105.0
2016-04-04 09:35:00,6.19,6.21,6.18,6.21,65955.0,6.19,6.21,6.18,6.21,65955.0
2016-04-04 09:40:00,6.2,6.21,6.18,6.19,463700.0,6.2,6.21,6.18,6.19,463700.0
2016-04-04 09:45:00,6.19,6.2,6.18,6.2,165620.0,6.19,6.2,6.18,6.2,165620.0
2016-04-04 09:50:00,6.2,6.2,6.18,6.2,213450.0,6.2,6.2,6.18,6.2,213450.0
2016-04-04 09:55:00,6.2,6.2,6.18,6.19,94915.0,6.2,6.2,6.18,6.19,94915.0
2016-04-04 10:00:00,6.19,6.2,6.18,6.19,106860.0,6.19,6.2,6.18,6.19,106860.0
2016-04-04 10:05:00,6.18,6.19,6.18,6.19,167420.0,6.18,6.19,6.18,6.19,167420.0
2016-04-04 10:10:00,6.19,6.19,6.16,6.16,91830.0,6.19,6.19,6.16,6.16,91830.0
2016-04-04 10:15:00,6.17,6.18,6.16,6.17,139055.0,6.17,6.18,6.16,6.17,139055.0
2016-04-04 10:20:00,6.17,6.18,6.17,6.18,88410.0,6.17,6.18,6.17,6.18,88410.0
2016-04-04 10:25:00,6.17,6.2,6.17,6.17,103445.0,6.17,6.2,6.17,6.17,103445.0
2016-04-04 10:30:00,6.17,6.19,6.17,6.18,106750.0,6.17,6.19,6.17,6.18,106750.0
2016-04-04 10:35:00,6.18,6.19,6.17,6.18,95585.0,6.18,6.19,6.17,6.18,95585.0
2016-04-04 10:40:00,6.18,6.19,6.17,6.18,74565.0,6.18,6.19,6.17,6.18,74565.0
2016-04-04 10:45:00,6.18,6.18,6.17,6.18,77800.0,6.18,6.18,6.17,6.18,77800.0
2016-04-04 10:50:00,6.18,6.18,6.16,6.17,125220.0,6.18,6.18,6.16,6.17,125220.0
2016-04-04 10:55:00,6.17,6.17,6.16,6.16,105950.0,6.17,6.17,6.16,6.16,105950.0
2016-04-04 11:00:00,6.16,6.16,6.15,6.16,116065.0,6.16,6.16,6.15,6.16,116065.0
2016-04-04 11:05:00,6.16,6.16,6.15,6.16,78125.0,6.16,6.16,6.15,6.16,78125.0
2016-04-04 11:10:00,6.16,6.17,6.16,6.16,75130.0,6.16,6.17,6.16,6.16,75130.0
2016-04-04 11:15:00,6.17,6.17,6.16,6.17,23000.0,6.17,6.17,6.16,6.17,23000.0
2016-04-04 11:20:00,6.17,6.18,6.16,6.17,26175.0,6.17,6.18,6.16,6.17,26175.0
2016-04-04 11:25:00,6.16,6.17,6.16,6.16,59340.0,6.16,6.17,6.16,6.16,59340.0
2016-04-04 11:30:00,6.16,6.2,6.16,6.2,71920.0,6.16,6.2,6.16,6.2,71920.0
2016-04-04 11:35:00,6.2,6.2,6.19,6.2,32085.0,6.2,6.2,6.19,6.2,32085.0
2016-04-04 11:40:00,6.2,6.2,6.18,6.18,122840.0,6.2,6.2,6.18,6.18,122840.0
2016-04-04 11:45:00,6.18,6.19,6.18,6.19,26750.0,6.18,6.19,6.18,6.19,26750.0
2016-04-04 11:50:00,6.19,6.19,6.18,6.19,120095.0,6.19,6.19,6.18,6.19,120095.0
2016-04-04 11:55:00,6.19,6.2,6.19,6.2,29500.0,6.19,6.2,6.19,6.2,29500.0
2016-04-04 12:00:00,6.2,6.22,6.19,6.22,56555.0,6.2,6.22,6.19,6.22,56555.0
2016-04-04 12:05:00,6.21,6.23,6.21,6.22,58505.0,6.21,6.23,6.21,6.22,58505.0
2016-04-04 12:10:00,6.22,6.22,6.21,6.21,32325.0,6.22,6.22,6.21,6.21,32325.0
2016-04-04 12:15:00,6.22,6.23,6.21,6.22,54000.0,6.22,6.23,6.21,6.22,54000.0
2016-04-04 12:20:00,6.22,6.23,6.22,6.23,52635.0,6.22,6.23,6.22,6.23,52635.0
2016-04-04 12:25:00,6.23,6.23,6.2,6.2,54085.0,6.23,6.23,6.2,6.2,54085.0
2016-04-04 12:30:00,6.2,6.21,6.2,6.21,107405.0,6.2,6.21,6.2,6.21,107405.0
2016-04-04 12:35:00,6.21,6.21,6.2,6.2,74870.0,6.21,6.21,6.2,6.2,74870.0
2016-04-04 12:40:00,6.2,6.21,6.19,6.21,54370.0,6.2,6.21,6.19,6.21,54370.0
2016-04-04 12:45:00,6.21,6.21,6.2,6.21,42150.0,6.21,6.21,6.2,6.21,42150.0
2016-04-04 12:50:00,6.21,6.21,6.2,6.21,44945.0,6.21,6.21,6.2,6.21,44945.0
2016-04-04 12:55:00,6.21,6.22,6.21,6.21,64000.0,6.21,6.22,6.21,6.21,64000.0
2016-04-04 13:00:00,6.21,6.21,6.2,6.2,82210.0,6.21,6.21,6.2,6.2,82210.0
2016-04-04 13:05:00,6.2,6.21,6.2,6.21,39500.0,6.2,6.21,6.2,6.21,39500.0
2016-04-04 13:10:00,6.21,6.21,6.2,6.2,33645.0,6.21,6.21,6.2,6.2,33645.0
2016-04-04 13:15:00,6.2,6.2,6.19,6.2,56500.0,6.2,6.2,6.19,6.2,56500.0
2016-04-04 13:20:00,6.2,6.21,6.2,6.21,26000.0,6.2,6.21,6.2,6.21,26000.0
2016-04-04 13:25:00,6.21,6.21,6.2,6.21,38260.0,6.21,6.21,6.2,6.21,38260.0
2016-04-04 13:30:00,6.21,6.21,6.2,6.2,58595.0,6.21,6.21,6.2,6.2,58595.0
2016-04-04 13:35:00,6.2,6.2,6.2,6.2,42535.0,6.2,6.2,6.2,6.2,42535.0
2016-04-04 13:40:00,6.2,6.2,6.2,6.2,33610.0,6.2,6.2,6.2,6.2,33610.0
2016-04-04 13:45:00,6.2,6.2,6.19,6.2,26925.0,6.2,6.2,6.19,6.2,26925.0
2016-04-04 13:50:00,6.2,6.2,6.19,6.2,40515.0,6.2,6.2,6.19,6.2,40515.0
2016-04-04 13:55:00,6.2,6.2,6.2,6.2,86145.0,6.2,6.2,6.2,6.2,86145.0
2016-04-04 14:00:00,6.2,6.21,6.19,6.2,238515.0,6.2,6.21,6.19,6.2,238515.0
2016-04-04 14:05:00,6.2,6.21,6.2,6.2,56340.0,6.2,6.21,6.2,6.2,56340.0
2016-04-04 14:10:00,6.2,6.2,6.19,6.19,46125.0,6.2,6.2,6.19,6.19,46125.0
2016-04-04 14:15:00,6.19,6.19,6.18,6.18,64635.0,6.19,6.19,6.18,6.18,64635.0
2016-04-04 14:20:00,6.18,6.18,6.17,6.17,28500.0,6.18,6.18,6.17,6.17,28500.0
2016-04-04 14:25:00,6.17,6.18,6.17,6.18,56885.0,6.17,6.18,6.17,6.18,56885.0
2016-04-04 14:30:00,6.18,6.18,6.17,6.17,57615.0,6.18,6.18,6.17,6.17,57615.0
2016-04-04 14:35:00,6.18,6.18,6.18,6.18,59760.0,6.18,6.18,6.18,6.18,59760.0
2016-04-04 14:40:00,6.18,6.19,6.18,6.19,63015.0,6.18,6.19,6.18,6.19,63015.0
2016-04-04 14:45:00,6.19,6.19,6.19,6.19,43120.0,6.19,6.19,6.19,6.19,43120.0
2016-04-04 14:50:00,6.19,6.19,6.19,6.19,127980.0,6.19,6.19,6.19,6.19,127980.0
2016-04-04 14:55:00,6.19,6.19,6.19,6.19,36250.0,6.19,6.19,6.19,6.19,36250.0
2016-04-04 15:00:00,6.19,6.2,6.19,6.19,37255.0,6.19,6.2,6.19,6.19,37255.0
2016-04-04 15:05:00,6.19,6.2,6.19,6.19,64370.0,6.19,6.2,6.19,6.19,64370.0
2016-04-04 15:10:00,6.19,6.2,6.19,6.2,131735.0,6.19,6.2,6.19,6.2,131735.0
2016-04-04 15:15:00,6.2,6.2,6.2,6.2,102000.0,6.2,6.2,6.2,6.2,102000.0
2016-04-04 15:20:00,6.2,6.2,6.19,6.19,148370.0,6.2,6.2,6.19,6.19,148370.0
2016-04-04 15:25:00,6.19,6.2,6.19,6.19,294315.0,6.19,6.2,6.19,6.19,294315.0
2016-04-04 15:30:00,6.19,6.2,6.19,6.2,136125.0,6.19,6.2,6.19,6.2,136125.0
2016-04-04 15:35:00,6.2,6.21,6.2,6.2,228440.0,6.2,6.21,6.2,6.2,228440.0
2016-04-04 15:40:00,6.2,6.21,6.19,6.19,399560.0,6.2,6.21,6.19,6.19,399560.0
2016-04-04 15:45:00,6.19,6.2,6.19,6.19,197490.0,6.19,6.2,6.19,6.19,197490.0
2016-04-04 15:50:00,6.19,6.2,6.19,6.19,228405.0,6.19,6.2,6.19,6.19,228405.0
2016-04-04 15:55:00,6.2,6.2,6.19,6.2,427525.0,6.2,6.2,6.19,6.2,427525.0
2016-04-05 09:30:00,6.14,6.18,6.09,6.18,175795.0,6.14,6.18,6.09,6.18,175795.0
2016-04-05 09:35:00,6.18,6.21,6.17,6.18,83365.0,6.18,6.21,6.17,6.18,83365.0
2016-04-05 09:40:00,6.19,6.21,6.19,6.2,122900.0,6.19,6.21,6.19,6.2,122900.0
2016-04-05 09:45:00,6.2,6.21,6.18,6.19,142200.0,6.2,6.21,6.18,6.19,142200.0
2016-04-05 09:50:00,6.18,6.2,6.18,6.2,77980.0,6.18,6.2,6.18,6.2,77980.0
2016-04-05 09:55:00,6.2,6.21,6.19,6.21,105850.0,6.2,6.21,6.19,6.21,105850.0
2016-04-05 10:00:00,6.21,6.24,6.2,6.2,143175.0,6.21,6.24,6.2,6.2,143175.0
2016-04-05 10:05:00,6.2,6.22,6.19,6.2,71520.0,6.2,6.22,6.19,6.2,71520.0
2016-04-05 10:10:00,6.2,6.21,6.2,6.2,109675.0,6.2,6.21,6.2,6.2,109675.0
2016-04-05 10:15:00,6.2,6.22,6.2,6.21,98560.0,6.2,6.22,6.2,6.21,98560.0
2016-04-05 10:20:00,6.21,6.22,6.2,6.2,99230.0,6.21,6.22,6.2,6.2,99230.0
2016-04-05 10:25:00,6.2,6.22,6.2,6.21,53500.0,6.2,6.22,6.2,6.21,53500.0
2016-04-05 10:30:00,6.21,6.21,6.18,6.2,99975.0,6.21,6.21,6.18,6.2,99975.0
2016-04-05 10:35:00,6.2,6.2,6.15,6.16,154000.0,6.2,6.2,6.15,6.16,154000.0
2016-04-05 10:40:00,6.16,6.17,6.15,6.16,121550.0,6.16,6.17,6.15,6.16,121550.0
2016-04-05 10:45:00,6.16,6.18,6.16,6.18,54645.0,6.16,6.18,6.16,6.18,54645.0
2016-04-05 10:50:00,6.18,6.18,6.17,6.18,118295.0,6.18,6.18,6.17,6.18,118295.0
2016-04-05 10:55:00,6.18,6.18,6.16,6.16,118505.0,6.18,6.18,6.16,6.16,118505.0
2016-04-05 11:00:00,6.16,6.17,6.15,6.16,159010.0,6.16,6.17,6.15,6.16,159010.0
2016-04-05 11:05:00,6.16,6.17,6.15,6.15,80580.0,6.16,6.17,6.15,6.15,80580.0
2016-04-05 11:10:00,6.15,6.18,6.15,6.17,55155.0,6.15,6.18,6.15,6.17,55155.0
2016-04-05 11:15:00,6.17,6.18,6.15,6.17,54295.0,6.17,6.18,6.15,6.17,54295.0
2016-04-05 11:20:00,6.17,6.18,6.17,6.17,61590.0,6.17,6.18,6.17,6.17,61590.0
2016-04-05 11:25:00,6.17,6.18,6.17,6.18,476150.0,6.17,6.18,6.17,6.18,476150.0
2016-04-05 11:30:00,6.18,6.18,6.17,6.18,141000.0,6.18,6.18,6.17,6.18,141000.0
2016-04-05 11:35:00,6.18,6.19,6.18,6.19,136575.0,6.18,6.19,6.18,6.19,136575.0
2016-04-05 11:40:00,6.19,6.19,6.17,6.18,70990.0,6.19,6.19,6.17,6.18,70990.0
2016-04-05 11:45:00,6.18,6.19,6.17,6.18,240300.0,6.18,6.19,6.17,6.18,240300.0
2016-04-05 11:50:00,6.18,6.18,6.17,6.18,78400.0,6.18,6.18,6.17,6.18,78400.0
2016-04-05 11:55:00,6.19,6.19,6.17,6.17,111625.0,6.19,6.19,6.17,6.17,111625.0
2016-04-05 12:00:00,6.17,6.18,6.17,6.18,48780.0,6.17,6.18,6.17,6.18,48780.0
2016-04-05 12:05:00,6.18,6.18,6.18,6.18,36605.0,6.18,6.18,6.18,6.18,36605.0
2016-04-05 12:10:00,6.18,6.18,6.17,6.17,93485.0,6.18,6.18,6.17,6.17,93485.0
2016-04-05 12:15:00,6.17,6.17,6.15,6.16,184385.0,6.17,6.17,6.15,6.16,184385.0
2016-04-05 12:20:00,6.16,6.16,6.15,6.15,87235.0,6.16,6.16,6.15,6.15,87235.0
2016-04-05 12:25:00,6.15,6.16,6.15,6.16,94725.0,6.15,6.16,6.15,6.16,94725.0
2016-04-05 12:30:00,6.16,6.17,6.16,6.16,48955.0,6.16,6.17,6.16,6.16,48955.0
2016-04-05 12:35:00,6.16,6.18,6.16,6.17,78985.0,6.16,6.18,6.16,6.17,78985.0
2016-04-05 12:40:00,6.17,6.17,6.16,6.17,75510.0,6.17,6.17,6.16,6.17,75510.0
2016-04-05 12:45:00,6.17,6.17,6.16,6.16,36390.0,6.17,6.17,6.16,6.16,36390.0
2016-04-05 12:50:00,6.16,6.16,6.15,6.16,80085.0,6.16,6.16,6.15,6.16,80085.0
2016-04-05 12:55:00,6.16,6.16,6.15,6.15,51540.0,6.16,6.16,6.15,6.15,51540.0
2016-04-05 13:00:00,6.15,6.16,6.15,6.16,72375.0,6.15,6.16,6.15,6.16,72375.0
2016-04-05 13:05:00,6.16,6.16,6.15,6.15,98555.0,6.16,6.16,6.15,6.15,98555.0
2016-04-05 13:10:00,6.15,6.16,6.15,6.16,25230.0,6.15,6.16,6.15,6.16,25230.0
2016-04-05 13:15:00,6.16,6.16,6.15,6.15,61285.0,6.16,6.16,6.15,6.15,61285.0
2016-04-05 13:20:00,6.15,6.17,6.15,6.16,86650.0,6.15,6.17,6.15,6.16,86650.0
2016-04-05 13:25:00,6.16,6.17,6.15,6.17,46840.0,6.16,6.17,6.15,6.17,46840.0
2016-04-05 13:30:00,6.17,6.17,6.15,6.16,233050.0,6.17,6.17,6.15,6.16,233050.0
2016-04-05 13:35:00,6.16,6.16,6.15,6.15,41775.0,6.16,6.16,6.15,6.15,41775.0
2016-04-05 13:40:00,6.15,6.16,6.15,6.15,33025.0,6.15,6.16,6.15,6.15,33025.0
2016-04-05 13:45:00,6.16,6.16,6.15,6.16,99865.0,6.16,6.16,6.15,6.16,99865.0
2016-04-05 13:50:00,6.16,6.18,6.15,6.17,100880.0,6.16,6.18,6.15,6.17,100880.0
2016-04-05 13:55:00,6.17,6.17,6.16,6.16,81060.0,6.17,6.17,6.16,6.16,81060.0
2016-04-05 14:00:00,6.16,6.16,6.14,6.14,35225.0,6.16,6.16,6.14,6.14,35225.0
2016-04-05 14:05:00,6.14,6.15,6.14,6.14,102115.0,6.14,6.15,6.14,6.14,102115.0
2016-04-05 14:10:00,6.14,6.15,6.14,6.15,73330.0,6.14,6.15,6.14,6.15,73330.0
2016-04-05 14:15:00,6.15,6.16,6.15,6.16,125855.0,6.15,6.16,6.15,6.16,125855.0
2016-04-05 14:20:00,6.16,6.17,6.16,6.16,455490.0,6.16,6.17,6.16,6.16,455490.0
2016-04-05 14:25:00,6.16,6.17,6.16,6.17,87750.0,6.16,6.17,6.16,6.17,87750.0
2016-04-05 14:30:00,6.17,6.18,6.16,6.18,73390.0,6.17,6.18,6.16,6.18,73390.0
2016-04-05 14:35:00,6.18,6.18,6.17,6.18,133940.0,6.18,6.18,6.17,6.18,133940.0
2016-04-05 14:40:00,6.18,6.18,6.18,6.18,54100.0,6.18,6.18,6.18,6.18,54100.0
2016-04-05 14:45:00,6.18,6.18,6.18,6.18,87150.0,6.18,6.18,6.18,6.18,87150.0
2016-04-05 14:50:00,6.18,6.19,6.18,6.18,109870.0,6.18,6.19,6.18,6.18,109870.0
2016-04-05 14:55:00,6.18,6.18,6.18,6.18,67875.0,6.18,6.18,6.18,6.18,67875.0
2016-04-05 15:00:00,6.18,6.18,6.17,6.17,83110.0,6.18,6.18,6.17,6.17,83110.0
2016-04-05 15:05:00,6.17,6.18,6.16,6.16,170690.0,6.17,6.18,6.16,6.16,170690.0
2016-04-05 15:10:00,6.16,6.17,6.16,6.17,142030.0,6.16,6.17,6.16,6.17,142030.0
2016-04-05 15:15:00,6.17,6.17,6.17,6.17,186525.0,6.17,6.17,6.17,6.17,186525.0
2016-04-05 15:20:00,6.17,6.17,6.15,6.16,201935.0,6.17,6.17,6.15,6.16,201935.0
2016-04-05 15:25:00,6.16,6.16,6.16,6.16,354905.0,6.16,6.16,6.16,6.16,354905.0
2016-04-05 15:30:00,6.16,6.16,6.14,6.15,140820.0,6.16,6.16,6.14,6.15,140820.0
2016-04-05 15:35:00,6.15,6.15,6.14,6.14,136420.0,6.15,6.15,6.14,6.14,136420.0
2016-04-05 15:40:00,6.14,6.15,6.14,6.14,131495.0,6.14,6.15,6.14,6.14,131495.0
2016-04-05 15:45:00,6.14,6.14,6.13,6.13,213070.0,6.14,6.14,6.13,6.13,213070.0
2016-04-05 15:50:00,6.14,6.14,6.13,6.13,493260.0,6.14,6.14,6.13,6.13,493260.0
2016-04-05 15:55:00,6.13,6.13,6.12,6.13,738070.0,6.13,6.13,6.12,6.13,738070.0
2016-04-06 09:30:00,6.15,6.17,6.13,6.14,100245.0,6.15,6.17,6.13,6.14,100245.0
2016-04-06 09:35:00,6.15,6.15,6.13,6.14,74635.0,6.15,6.15,6.13,6.14,74635.0
2016-04-06 09:40:00,6.13,6.14,6.1,6.1,58105.0,6.13,6.14,6.1,6.1,58105.0
2016-04-06 09:45:00,6.11,6.12,6.1,6.1,51765.0,6.11,6.12,6.1,6.1,51765.0
2016-04-06 09:50:00,6.11,6.14,6.11,6.13,34445.0,6.11,6.14,6.11,6.13,34445.0
2016-04-06 09:55:00,6.13,6.14,6.11,6.12,44710.0,6.13,6.14,6.11,6.12,44710.0
2016-04-06 10:00:00,6.12,6.13,6.11,6.12,59595.0,6.12,6.13,6.11,6.12,59595.0
2016-04-06 10:05:00,6.12,6.12,6.1,6.1,41125.0,6.12,6.12,6.1,6.1,41125.0
2016-04-06 10:10:00,6.1,6.12,6.1,6.11,56500.0,6.1,6.12,6.1,6.11,56500.0
2016-04-06 10:15:00,6.11,6.11,6.1,6.1,31400.0,6.11,6.11,6.1,6.1,31400.0
2016-04-06 10:20:00,6.1,6.1,6.08,6.09,47565.0,6.1,6.1,6.08,6.09,47565.0
2016-04-06 10:25:00,6.09,6.11,6.08,6.11,83550.0,6.09,6.11,6.08,6.11,83550.0
2016-04-06 10:30:00,6.11,6.11,6.09,6.1,42160.0,6.11,6.11,6.09,6.1,42160.0
2016-04-06 10:35:00,6.1,6.1,6.1,6.1,27500.0,6.1,6.1,6.1,6.1,27500.0
2016-04-06 10:40:00,6.1,6.12,6.1,6.12,66240.0,6.1,6.12,6.1,6.12,66240.0
2016-04-06 10:45:00,6.12,6.13,6.11,6.13,30020.0,6.12,6.13,6.11,6.13,30020.0
2016-04-06 10:50:00,6.13,6.13,6.12,6.12,52870.0,6.13,6.13,6.12,6.12,52870.0
2016-04-06 10:55:00,6.12,6.13,6.11,6.12,44750.0,6.12,6.13,6.11,6.12,44750.0
2016-04-06 11:00:00,6.12,6.14,6.12,6.13,53250.0,6.12,6.14,6.12,6.13,53250.0
2016-04-06 11:05:00,6.13,6.14,6.13,6.14,44000.0,6.13,6.14,6.13,6.14,44000.0
2016-04-06 11:10:00,6.14,6.15,6.14,6.15,38965.0,6.14,6.15,6.14,6.15,38965.0
2016-04-06 11:15:00,6.15,6.15,6.14,6.14,41940.0,6.15,6.15,6.14,6.14,41940.0
2016-04-06 11:20:00,6.14,6.14,6.12,6.13,21605.0,6.14,6.14,6.12,6.13,21605.0
2016-04-06 11:25:00,6.13,6.15,6.12,6.15,44845.0,6.13,6.15,6.12,6.15,44845.0
2016-04-06 11:30:00,6.15,6.15,6.15,6.15,16885.0,6.15,6.15,6.15,6.15,16885.0
2016-04-06 11:35:00,6.15,6.16,6.14,6.15,42735.0,6.15,6.16,6.14,6.15,42735.0
2016-04-06 11:40:00,6.15,6.15,6.13,6.13,53835.0,6.15,6.15,6.13,6.13,53835.0
2016-04-06 11:45:00,6.13,6.14,6.13,6.13,37420.0,6.13,6.14,6.13,6.13,37420.0
2016-04-06 11:50:00,6.13,6.13,6.11,6.11,79890.0,6.13,6.13,6.11,6.11,79890.0
2016-04-06 11:55:00,6.11,6.11,6.11,6.11,21250.0,6.11,6.11,6.11,6.11,21250.0
2016-04-06 12:00:00,6.11,6.12,6.1,6.11,63855.0,6.11,6.12,6.1,6.11,63855.0
2016-04-06 12:05:00,6.11,6.11,6.1,6.1,51340.0,6.11,6.11,6.1,6.1,51340.0
2016-04-06 12:10:00,6.1,6.1,6.08,6.09,104935.0,6.1,6.1,6.08,6.09,104935.0
2016-04-06 12:15:00,6.09,6.09,6.07,6.08,126985.0,6.09,6.09,6.07,6.08,126985.0
2016-04-06 12:20:00,6.09,6.09,6.08,6.08,43850.0,6.09,6.09,6.08,6.08,43850.0
2016-04-06 12:25:00,6.08,6.09,6.08,6.09,32500.0,6.08,6.09,6.08,6.09,32500.0
2016-04-06 12:30:00,6.09,6.09,6.08,6.09,64410.0,6.09,6.09,6.08,6.09,64410.0
2016-04-06 12:35:00,6.09,6.09,6.08,6.09,44000.0,6.09,6.09,6.08,6.09,44000.0
2016-04-06 12:40:00,6.09,6.09,6.08,6.08,63635.0,6.09,6.09,6.08,6.08,63635.0
2016-04-06 12:45:00,6.09,6.1,6.09,6.1,31750.0,6.09,6.1,6.09,6.1,31750.0
2016-04-06 12:50:00,6.1,6.1,6.1,6.1,16500.0,6.1,6.1,6.1,6.1,16500.0
2016-04-06 12:55:00,6.1,6.11,6.1,6.1,31795.0,6.1,6.11,6.1,6.1,31795.0
2016-04-06 13:00:00,6.1,6.1,6.1,6.1,15785.0,6.1,6.1,6.1,6.1,15785.0
2016-04-06 13:05:00,6.1,6.12,6.1,6.12,49000.0,6.1,6.12,6.1,6.12,49000.0
2016-04-06 13:10:00,6.12,6.13,6.12,6.12,51485.0,6.12,6.13,6.12,6.12,51485.0
2016-04-06 13:15:00,6.12,6.12,6.12,6.12,70120.0,6.12,6.12,6.12,6.12,70120.0
2016-04-06 13:20:00,6.12,6.13,6.12,6.13,32470.0,6.12,6.13,6.12,6.13,32470.0
2016-04-06 13:25:00,6.13,6.13,6.12,6.12,59000.0,6.13,6.13,6.12,6.12,59000.0
2016-04-06 13:30:00,6.12,6.13,6.11,6.12,73740.0,6.12,6.13,6.11,6.12,73740.0
2016-04-06 13:35:00,6.12,6.13,6.12,6.13,18000.0,6.12,6.13,6.12,6.13,18000.0
2016-04-06 13:40:00,6.13,6.13,6.13,6.13,31500.0,6.13,6.13,6.13,6.13,31500.0
2016-04-06 13:45:00,6.13,6.14,6.13,6.14,19500.0,6.13,6.14,6.13,6.14,19500.0
2016-04-06 13:50:00,6.14,6.14,6.13,6.13,30500.0,6.14,6.14,6.13,6.13,30500.0
2016-04-06 13:55:00,6.13,6.13,6.12,6.13,30600.0,6.13,6.13,6.12,6.13,30600.0
2016-04-06 14:00:00,6.13,6.13,6.11,6.11,39945.0,6.13,6.13,6.11,6.11,39945.0
2016-04-06 14:05:00,6.11,6.12,6.11,6.12,39295.0,6.11,6.12,6.11,6.12,39295.0
2016-04-06 14:10:00,6.12,6.12,6.11,6.11,45630.0,6.12,6.12,6.11,6.11,45630.0
2016-04-06 14:15:00,6.11,6.12,6.11,6.12,26295.0,6.11,6.12,6.11,6.12,26295.0
2016-04-06 14:20:00,6.12,6.12,6.11,6.11,77300.0,6.12,6.12,6.11,6.11,77300.0
2016-04-06 14:25:00,6.12,6.12,6.11,6.11,83195.0,6.12,6.12,6.11,6.11,83195.0
2016-04-06 14:30:00,6.11,6.12,6.11,6.11,26500.0,6.11,6.12,6.11,6.11,26500.0
2016-04-06 14:35:00,6.11,6.11,6.09,6.09,51445.0,6.11,6.11,6.09,6.09,51445.0
2016-04-06 14:40:00,6.09,6.1,6.09,6.1,62305.0,6.09,6.1,6.09,6.1,62305.0
2016-04-06 14:45:00,6.1,6.1,6.09,6.09,58910.0,6.1,6.1,6.09,6.09,58910.0
2016-04-06 14:50:00,6.09,6.1,6.09,6.09,51340.0,6.09,6.1,6.09,6.09,51340.0
2016-04-06 14:55:00,6.09,6.11,6.09,6.11,84685.0,6.09,6.11,6.09,6.11,84685.0
2016-04-06 15:00:00,6.11,6.12,6.1,6.12,144125.0,6.11,6.12,6.1,6.12,144125.0
2016-04-06 15:05:00,6.12,6.13,6.12,6.13,56560.0,6.12,6.13,6.12,6.13,56560.0
2016-04-06 15:10:00,6.13,6.13,6.12,6.12,40055.0,6.13,6.13,6.12,6.12,40055.0
2016-04-06 15:15:00,6.12,6.13,6.12,6.13,66575.0,6.12,6.13,6.12,6.13,66575.0
2016-04-06 15:20:00,6.13,6.13,6.12,6.12,45000.0,6.13,6.13,6.12,6.12,45000.0
2016-04-06 15:25:00,6.12,6.13,6.12,6.12,69860.0,6.12,6.13,6.12,6.12,69860.0
2016-04-06 15:30:00,6.12,6.13,6.12,6.12,392080.0,6.12,6.13,6.12,6.12,392080.0
2016-04-06 15:35:00,6.12,6.12,6.11,6.12,157325.0,6.12,6.12,6.11,6.12,157325.0
2016-04-06 15:40:00,6.12,6.13,6.12,6.12,92770.0,6.12,6.13,6.12,6.12,92770.0
2016-04-06 15:45:00,6.12,6.13,6.12,6.12,97020.0,6.12,6.13,6.12,6.12,97020.0
2016-04-06 15:50:00,6.12,6.13,6.12,6.13,160415.0,6.12,6.13,6.12,6.13,160415.0
2016-04-06 15:55:00,6.12,6.14,6.12,6.13,440800.0,6.12,6.14,6.12,6.13,440800.0
2016-04-07 09:30:00,6.1,6.14,6.05,6.11,124130.0,6.1,6.14,6.05,6.11,124130.0
2016-04-07 09:35:00,6.1,6.11,6.1,6.11,45620.0,6.1,6.11,6.1,6.11,45620.0
2016-04-07 09:40:00,6.11,6.11,6.09,6.1,96220.0,6.11,6.11,6.09,6.1,96220.0
2016-04-07 09:45:00,6.1,6.1,6.07,6.07,63995.0,6.1,6.1,6.07,6.07,63995.0
2016-04-07 09:50:00,6.07,6.07,6.04,6.04,89580.0,6.07,6.07,6.04,6.04,89580.0
2016-04-07 09:55:00,6.05,6.05,6.04,6.04,75580.0,6.05,6.05,6.04,6.04,75580.0
2016-04-07 10:00:00,6.04,6.05,6.03,6.04,226705.0,6.04,6.05,6.03,6.04,226705.0
2016-04-07 10:05:00,6.04,6.06,6.04,6.06,121895.0,6.04,6.06,6.04,6.06,121895.0
2016-04-07 10:10:00,6.06,6.07,6.06,6.06,62970.0,6.06,6.07,6.06,6.06,62970.0
2016-04-07 10:15:00,6.05,6.05,6.04,6.04,208120.0,6.05,6.05,6.04,6.04,208120.0
2016-04-07 10:20:00,6.04,6.04,6.03,6.04,83140.0,6.04,6.04,6.03,6.04,83140.0
2016-04-07 10:25:00,6.04,6.04,6.03,6.03,121870.0,6.04,6.04,6.03,6.03,121870.0
2016-04-07 10:30:00,6.03,6.04,6.03,6.04,116280.0,6.03,6.04,6.03,6.04,116280.0
2016-04-07 10:35:00,6.04,6.06,6.04,6.06,149705.0,6.04,6.06,6.04,6.06,149705.0
2016-04-07 10:40:00,6.06,6.06,6.05,6.05,80920.0,6.06,6.06,6.05,6.05,80920.0
2016-04-07 10:45:00,6.05,6.07,6.05,6.06,76250.0,6.05,6.07,6.05,6.06,76250.0
2016-04-07 10:50:00,6.06,6.08,6.06,6.08,62280.0,6.06,6.08,6.06,6.08,62280.0
2016-04-07 10:55:00,6.08,6.08,6.06,6.08,78200.0,6.08,6.08,6.06,6.08,78200.0
2016-04-07 11:00:00,6.08,6.08,6.07,6.07,72715.0,6.08,6.08,6.07,6.07,72715.0
2016-04-07 11:05:00,6.07,6.08,6.06,6.07,45470.0,6.07,6.08,6.06,6.07,45470.0
2016-04-07 11:10:00,6.07,6.08,6.07,6.08,30250.0,6.07,6.08,6.07,6.08,30250.0
2016-04-07 11:15:00,6.08,6.09,6.08,6.09,45005.0,6.08,6.09,6.08,6.09,45005.0
2016-04-07 11:20:00,6.09,6.09,6.07,6.08,41020.0,6.09,6.09,6.07,6.08,41020.0
2016-04-07 11:25:00,6.08,6.08,6.07,6.08,45765.0,6.08,6.08,6.07,6.08,45765.0
2016-04-07 11:30:00,6.08,6.08,6.07,6.08,38075.0,6.08,6.08,6.07,6.08,38075.0
2016-04-07 11:35:00,6.08,6.09,6.08,6.08,38250.0,6.08,6.09,6.08,6.08,38250.0
2016-04-07 11:40:00,6.08,6.09,6.08,6.08,32790.0,6.08,6.09,6.08,6.08,32790.0
2016-04-07 11:45:00,6.08,6.09,6.08,6.09,34500.0,6.08,6.09,6.08,6.09,34500.0
2016-04-07 11:50:00,6.09,6.09,6.07,6.08,76710.0,6.09,6.09,6.07,6.08,76710.0
2016-04-07 11:55:00,6.07,6.08,6.07,6.07,50965.0,6.07,6.08,6.07,6.07,50965.0
2016-04-07 12:00:00,6.07,6.08,6.07,6.07,46195.0,6.07,6.08,6.07,6.07,46195.0
2016-04-07 12:05:00,6.07,6.08,6.07,6.08,46670.0,6.07,6.08,6.07,6.08,46670.0
2016-04-07 12:10:00,6.08,6.08,6.07,6.08,19520.0,6.08,6.08,6.07,6.08,19520.0
2016-04-07 12:15:00,6.08,6.08,6.05,6.06,66210.0,6.08,6.08,6.05,6.06,66210.0
2016-04-07 12:20:00,6.05,6.06,6.05,6.06,65585.0,6.05,6.06,6.05,6.06,65585.0
2016-04-07 12:25:00,6.05,6.07,6.05,6.07,62545.0,6.05,6.07,6.05,6.07,62545.0
2016-04-07 12:30:00,6.07,6.07,6.05,6.05,33500.0,6.07,6.07,6.05,6.05,33500.0
2016-04-07 12:35:00,6.05,6.07,6.05,6.07,31000.0,6.05,6.07,6.05,6.07,31000.0
2016-04-07 12:40:00,6.07,6.07,6.05,6.05,43625.0,6.07,6.07,6.05,6.05,43625.0
2016-04-07 12:45:00,6.05,6.07,6.05,6.06,67865.0,6.05,6.07,6.05,6.06,67865.0
2016-04-07 12:50:00,6.06,6.06,6.05,6.05,118915.0,6.06,6.06,6.05,6.05,118915.0
2016-04-07 12:55:00,6.05,6.06,6.05,6.05,55710.0,6.05,6.06,6.05,6.05,55710.0
2016-04-07 13:00:00,6.05,6.06,6.05,6.05,49500.0,6.05,6.06,6.05,6.05,49500.0
2016-04-07 13:05:00,6.05,6.06,6.05,6.06,55250.0,6.05,6.06,6.05,6.06,55250.0
2016-04-07 13:10:00,6.06,6.08,6.06,6.08,61000.0,6.06,6.08,6.06,6.08,61000.0
2016-04-07 13:15:00,6.08,6.08,6.07,6.07,24550.0,6.08,6.08,6.07,6.07,24550.0
2016-04-07 13:20:00,6.07,6.09,6.07,6.08,30660.0,6.07,6.09,6.07,6.08,30660.0
2016-04-07 13:25:00,6.08,6.08,6.07,6.07,50395.0,6.08,6.08,6.07,6.07,50395.0
2016-04-07 13:30:00,6.07,6.08,6.06,6.07,46000.0,6.07,6.08,6.06,6.07,46000.0
2016-04-07 13:35:00,6.07,6.07,6.06,6.07,52765.0,6.07,6.07,6.06,6.07,52765.0
2016-04-07 13:40:00,6.07,6.08,6.07,6.07,56000.0,6.07,6.08,6.07,6.07,56000.0
2016-04-07 13:45:00,6.07,6.07,6.05,6.05,28220.0,6.07,6.07,6.05,6.05,28220.0
2016-04-07 13:50:00,6.05,6.06,6.04,6.05,177570.0,6.05,6.06,6.04,6.05,177570.0
2016-04-07 13:55:00,6.05,6.06,6.05,6.05,89500.0,6.05,6.06,6.05,6.05,89500.0
2016-04-07 14:00:00,6.05,6.05,6.05,6.05,60500.0,6.05,6.05,6.05,6.05,60500.0
2016-04-07 14:05:00,6.05,6.06,6.05,6.06,82765.0,6.05,6.06,6.05,6.06,82765.0
2016-04-07 14:10:00,6.05,6.06,6.05,6.06,43735.0,6.05,6.06,6.05,6.06,43735.0
2016-04-07 14:15:00,6.06,6.06,6.05,6.05,82365.0,6.06,6.06,6.05,6.05,82365.0
2016-04-07 14:20:00,6.05,6.05,6.05,6.05,30215.0,6.05,6.05,6.05,6.05,30215.0
2016-04-07 14:25:00,6.05,6.06,6.04,6.06,98825.0,6.05,6.06,6.04,6.06,98825.0
2016-04-07 14:30:00,6.06,6.06,6.05,6.06,42385.0,6.06,6.06,6.05,6.06,42385.0
2016-04-07 14:35:00,6.06,6.07,6.06,6.07,104970.0,6.06,6.07,6.06,6.07,104970.0
2016-04-07 14:40:00,6.07,6.07,6.05,6.05,55220.0,6.07,6.07,6.05,6.05,55220.0
2016-04-07 14:45:00,6.06,6.06,6.05,6.05,148190.0,6.06,6.06,6.05,6.05,148190.0
2016-04-07 14:50:00,6.05,6.06,6.05,6.06,101115.0,6.05,6.06,6.05,6.06,101115.0
2016-04-07 14:55:00,6.06,6.06,6.05,6.05,44360.0,6.06,6.06,6.05,6.05,44360.0
2016-04-07 15:00:00,6.05,6.05,6.05,6.05,96315.0,6.05,6.05,6.05,6.05,96315.0
2016-04-07 15:05:00,6.05,6.07,6.05,6.07,74395.0,6.05,6.07,6.05,6.07,74395.0
2016-04-07 15:10:00,6.07,6.08,6.07,6.08,96510.0,6.07,6.08,6.07,6.08,96510.0
2016-04-07 15:15:00,6.08,6.08,6.07,6.07,175640.0,6.08,6.08,6.07,6.07,175640.0
2016-04-07 15:20:00,6.07,6.08,6.07,6.08,121025.0,6.07,6.08,6.07,6.08,121025.0
2016-04-07 15:25:00,6.08,6.08,6.08,6.08,285605.0,6.08,6.08,6.08,6.08,285605.0
2016-04-07 15:30:00,6.08,6.08,6.07,6.07,115980.0,6.08,6.08,6.07,6.07,115980.0
2016-04-07 15:35:00,6.07,6.08,6.06,6.06,81795.0,6.07,6.08,6.06,6.06,81795.0
2016-04-07 15:40:00,6.06,6.07,6.06,6.07,134700.0,6.06,6.07,6.06,6.07,134700.0
2016-04-07 15:45:00,6.07,6.08,6.06,6.08,160405.0,6.07,6.08,6.06,6.08,160405.0
2016-04-07 15:50:00,6.07,6.07,6.06,6.07,334425.0,6.07,6.07,6.06,6.07,334425.0
2016-04-07 15:55:00,6.07,6.07,6.06,6.07,391970.0,6.07,6.07,6.06,6.07,391970.0
2016-04-08 09:30:00,6.14,6.2,6.09,6.11,86645.0,6.14,6.2,6.09,6.11,86645.0
2016-04-08 09:35:00,6.09,6.1,6.08,6.09,23055.0,6.09,6.1,6.08,6.09,23055.0
2016-04-08 09:40:00,6.09,6.11,6.09,6.1,208320.0,6.09,6.11,6.09,6.1,208320.0
2016-04-08 09:45:00,6.1,6.11,6.09,6.1,35275.0,6.1,6.11,6.09,6.1,35275.0
2016-04-08 09:50:00,6.1,6.11,6.1,6.1,11200.0,6.1,6.11,6.1,6.1,11200.0
2016-04-08 09:55:00,6.1,6.14,6.1,6.13,31410.0,6.1,6.14,6.1,6.13,31410.0
2016-04-08 10:00:00,6.13,6.14,6.12,6.13,141500.0,6.13,6.14,6.12,6.13,141500.0
2016-04-08 10:05:00,6.13,6.13,6.12,6.12,30005.0,6.13,6.13,6.12,6.12,30005.0
2016-04-08 10:10:00,6.12,6.12,6.1,6.12,44500.0,6.12,6.12,6.1,6.12,44500.0
2016-04-08 10:15:00,6.12,6.12,6.11,6.11,31415.0,6.12,6.12,6.11,6.11,31415.0
2016-04-08 10:20:00,6.11,6.12,6.1,6.1,47200.0,6.11,6.12,6.1,6.1,47200.0
2016-04-08 10:25:00,6.1,6.11,6.1,6.1,29940.0,6.1,6.11,6.1,6.1,29940.0
2016-04-08 10:30:00,6.11,6.11,6.1,6.11,61280.0,6.11,6.11,6.1,6.11,61280.0
2016-04-08 10:35:00,6.1,6.12,6.1,6.11,47000.0,6.1,6.12,6.1,6.11,47000.0
2016-04-08 10:40:00,6.11,6.12,6.11,6.11,48500.0,6.11,6.12,6.11,6.11,48500.0
2016-04-08 10:45:00,6.11,6.12,6.11,6.12,39235.0,6.11,6.12,6.11,6.12,39235.0
2016-04-08 10:50:00,6.11,6.12,6.11,6.11,93620.0,6.11,6.12,6.11,6.11,93620.0
2016-04-08 10:55:00,6.11,6.12,6.09,6.1,35150.0,6.11,6.12,6.09,6.1,35150.0
2016-04-08 11:00:00,6.1,6.1,6.09,6.09,25660.0,6.1,6.1,6.09,6.09,25660.0
2016-04-08 11:05:00,6.09,6.11,6.09,6.1,74905.0,6.09,6.11,6.09,6.1,74905.0
2016-04-08 11:10:00,6.1,6.1,6.09,6.09,96320.0,6.1,6.1,6.09,6.09,96320.0
2016-04-08 11:15:00,6.09,6.09,6.08,6.09,72600.0,6.09,6.09,6.08,6.09,72600.0
2016-04-08 11:20:00,6.09,6.09,6.07,6.07,24000.0,6.09,6.09,6.07,6.07,24000.0
2016-04-08 11:25:00,6.07,6.07,6.06,6.06,34800.0,6.07,6.07,6.06,6.06,34800.0
2016-04-08 11:30:00,6.06,6.06,6.05,6.05,88070.0,6.06,6.06,6.05,6.05,88070.0
2016-04-08 11:35:00,6.05,6.05,6.04,6.05,175330.0,6.05,6.05,6.04,6.05,175330.0
2016-04-08 11:40:00,6.05,6.06,6.05,6.05,149675.0,6.05,6.06,6.05,6.05,149675.0
2016-04-08 11:45:00,6.05,6.05,6.05,6.05,121340.0,6.05,6.05,6.05,6.05,121340.0
2016-04-08 11:50:00,6.05,6.06,6.04,6.05,108285.0,6.05,6.06,6.04,6.05,108285.0
2016-04-08 11:55:00,6.06,6.06,6.06,6.06,26000.0,6.06,6.06,6.06,6.06,26000.0
2016-04-08 12:00:00,6.05,6.05,6.05,6.05,291040.0,6.05,6.05,6.05,6.05,291040.0
2016-04-08 12:05:00,6.05,6.06,6.04,6.06,76220.0,6.05,6.06,6.04,6.06,76220.0
2016-04-08 12:10:00,6.06,6.06,6.05,6.06,41735.0,6.06,6.06,6.05,6.06,41735.0
2016-04-08 12:15:00,6.06,6.06,6.05,6.05,78100.0,6.06,6.06,6.05,6.05,78100.0
2016-04-08 12:20:00,6.05,6.05,6.05,6.05,16500.0,6.05,6.05,6.05,6.05,16500.0
2016-04-08 12:25:00,6.05,6.05,6.05,6.05,105610.0,6.05,6.05,6.05,6.05,105610.0
2016-04-08 12:30:00,6.05,6.06,6.04,6.05,140870.0,6.05,6.06,6.04,6.05,140870.0
2016-04-08 12:35:00,6.05,6.05,6.05,6.05,25040.0,6.05,6.05,6.05,6.05,25040.0
2016-04-08 12:40:00,6.05,6.06,6.05,6.06,39220.0,6.05,6.06,6.05,6.06,39220.0
2016-04-08 12:45:00,6.06,6.06,6.05,6.06,14000.0,6.06,6.06,6.05,6.06,14000.0
2016-04-08 12:50:00,6.06,6.07,6.06,6.06,38060.0,6.06,6.07,6.06,6.06,38060.0
2016-04-08 12:55:00,6.06,6.07,6.05,6.05,50070.0,6.06,6.07,6.05,6.05,50070.0
2016-04-08 13:00:00,6.05,6.06,6.05,6.06,12760.0,6.05,6.06,6.05,6.06,12760.0
2016-04-08 13:05:00,6.06,6.06,6.05,6.05,19550.0,6.06,6.06,6.05,6.05,19550.0
2016-04-08 13:10:00,6.05,6.05,6.05,6.05,17625.0,6.05,6.05,6.05,6.05,17625.0
2016-04-08 13:15:00,6.05,6.05,6.05,6.05,114735.0,6.05,6.05,6.05,6.05,114735.0
2016-04-08 13:20:00,6.05,6.05,6.05,6.05,37370.0,6.05,6.05,6.05,6.05,37370.0
2016-04-08 13:25:00,6.05,6.05,6.05,6.05,61880.0,6.05,6.05,6.05,6.05,61880.0
2016-04-08 13:30:00,6.05,6.06,6.04,6.06,67085.0,6.05,6.06,6.04,6.06,67085.0
2016-04-08 13:35:00,6.06,6.06,6.05,6.06,17825.0,6.06,6.06,6.05,6.06,17825.0
2016-04-08 13:40:00,6.05,6.06,6.05,6.05,18500.0,6.05,6.06,6.05,6.05,18500.0
2016-04-08 13:45:00,6.05,6.05,6.04,6.05,126815.0,6.05,6.05,6.04,6.05,126815.0
2016-04-08 13:50:00,6.05,6.07,6.05,6.06,30710.0,6.05,6.07,6.05,6.06,30710.0
2016-04-08 13:55:00,6.07,6.07,6.06,6.07,44780.0,6.07,6.07,6.06,6.07,44780.0
2016-04-08 14:00:00,6.07,6.07,6.05,6.06,29140.0,6.07,6.07,6.05,6.06,29140.0
2016-04-08 14:05:00,6.06,6.07,6.05,6.07,329595.0,6.06,6.07,6.05,6.07,329595.0
2016-04-08 14:10:00,6.07,6.08,6.06,6.08,79040.0,6.07,6.08,6.06,6.08,79040.0
2016-04-08 14:15:00,6.08,6.08,6.07,6.07,23375.0,6.08,6.08,6.07,6.07,23375.0
2016-04-08 14:20:00,6.07,6.07,6.06,6.07,24745.0,6.07,6.07,6.06,6.07,24745.0
2016-04-08 14:25:00,6.07,6.08,6.07,6.08,35160.0,6.07,6.08,6.07,6.08,35160.0
2016-04-08 14:30:00,6.08,6.08,6.07,6.07,42410.0,6.08,6.08,6.07,6.07,42410.0
2016-04-08 14:35:00,6.07,6.07,6.06,6.07,34935.0,6.07,6.07,6.06,6.07,34935.0
2016-04-08 14:40:00,6.07,6.07,6.06,6.07,41195.0,6.07,6.07,6.06,6.07,41195.0
2016-04-08 14:45:00,6.06,6.06,6.06,6.06,49170.0,6.06,6.06,6.06,6.06,49170.0
2016-04-08 14:50:00,6.06,6.06,6.05,6.05,72450.0,6.06,6.06,6.05,6.05,72450.0
2016-04-08 14:55:00,6.05,6.06,6.05,6.06,40195.0,6.05,6.06,6.05,6.06,40195.0
2016-04-08 15:00:00,6.06,6.06,6.06,6.06,31940.0,6.06,6.06,6.06,6.06,31940.0
2016-04-08 15:05:00,6.06,6.06,6.04,6.05,66075.0,6.06,6.06,6.04,6.05,66075.0
2016-04-08 15:10:00,6.04,6.06,6.04,6.06,87370.0,6.04,6.06,6.04,6.06,87370.0
2016-04-08 15:15:00,6.06,6.06,6.05,6.05,67095.0,6.06,6.06,6.05,6.05,67095.0
2016-04-08 15:20:00,6.05,6.06,6.05,6.06,66895.0,6.05,6.06,6.05,6.06,66895.0
2016-04-08 15:25:00,6.06,6.06,6.05,6.05,28000.0,6.06,6.06,6.05,6.05,28000.0
2016-04-08 15:30:00,6.05,6.05,6.04,6.05,81485.0,6.05,6.05,6.04,6.05,81485.0
2016-04-08 15:35:00,6.05,6.06,6.05,6.06,115015.0,6.05,6.06,6.05,6.06,115015.0
2016-04-08 15:40:00,6.06,6.06,6.05,6.05,66255.0,6.06,6.06,6.05,6.05,66255.0
2016-04-08 15:45:00,6.05,6.06,6.05,6.06,59365.0,6.05,6.06,6.05,6.06,59365.0
2016-04-08 15:50:00,6.06,6.06,6.06,6.06,120390.0,6.06,6.06,6.06,6.06,120390.0
2016-04-08 15:55:00,6.06,6.07,6.06,6.07,242410.0,6.06,6.07,6.06,6.07,242410.0
2016-04-11 09:30:00,6.09,6.09,6.04,6.04,84035.0,6.09,6.09,6.04,6.04,84035.0
2016-04-11 09:35:00,6.05,6.08,6.05,6.08,30650.0,6.05,6.08,6.05,6.08,30650.0
2016-04-11 09:40:00,6.08,6.08,6.06,6.07,73395.0,6.08,6.08,6.06,6.07,73395.0
2016-04-11 09:45:00,6.07,6.08,6.06,6.07,76995.0,6.07,6.08,6.06,6.07,76995.0
2016-04-11 09:50:00,6.07,6.09,6.07,6.09,35105.0,6.07,6.09,6.07,6.09,35105.0
2016-04-11 09:55:00,6.09,6.1,6.08,6.1,18000.0,6.09,6.1,6.08,6.1,18000.0
2016-04-11 10:00:00,6.1,6.13,6.1,6.13,86750.0,6.1,6.13,6.1,6.13,86750.0
2016-04-11 10:05:00,6.13,6.16,6.13,6.13,58200.0,6.13,6.16,6.13,6.13,58200.0
2016-04-11 10:10:00,6.13,6.14,6.12,6.13,57705.0,6.13,6.14,6.12,6.13,57705.0
2016-04-11 10:15:00,6.13,6.13,6.1,6.1,49845.0,6.13,6.13,6.1,6.1,49845.0
2016-04-11 10:20:00,6.11,6.11,6.1,6.1,124235.0,6.11,6.11,6.1,6.1,124235.0
2016-04-11 10:25:00,6.1,6.1,6.09,6.09,17485.0,6.1,6.1,6.09,6.09,17485.0
2016-04-11 10:30:00,6.09,6.09,6.07,6.08,34365.0,6.09,6.09,6.07,6.08,34365.0
2016-04-11 10:35:00,6.08,6.08,6.07,6.08,26530.0,6.08,6.08,6.07,6.08,26530.0
2016-04-11 10:40:00,6.08,6.08,6.05,6.06,41965.0,6.08,6.08,6.05,6.06,41965.0
2016-04-11 10:45:00,6.07,6.07,6.06,6.06,13800.0,6.07,6.07,6.06,6.06,13800.0
2016-04-11 10:50:00,6.06,6.06,6.05,6.06,54750.0,6.06,6.06,6.05,6.06,54750.0
2016-04-11 10:55:00,6.06,6.07,6.05,6.06,98505.0,6.06,6.07,6.05,6.06,98505.0
2016-04-11 11:00:00,6.06,6.06,6.05,6.06,180955.0,6.06,6.06,6.05,6.06,180955.0
2016-04-11 11:05:00,6.05,6.05,6.05,6.05,47670.0,6.05,6.05,6.05,6.05,47670.0
2016-04-11 11:10:00,6.05,6.05,6.05,6.05,68115.0,6.05,6.05,6.05,6.05,68115.0
2016-04-11 11:15:00,6.05,6.05,6.05,6.05,80695.0,6.05,6.05,6.05,6.05,80695.0
2016-04-11 11:20:00,6.05,6.05,6.05,6.05,13540.0,6.05,6.05,6.05,6.05,13540.0
2016-04-11 11:25:00,6.05,6.06,6.05,6.05,22750.0,6.05,6.06,6.05,6.05,22750.0
2016-04-11 11:30:00,6.05,6.05,6.04,6.05,283715.0,6.05,6.05,6.04,6.05,283715.0
2016-04-11 11:35:00,6.05,6.05,6.04,6.04,155970.0,6.05,6.05,6.04,6.04,155970.0
2016-04-11 11:40:00,6.04,6.06,6.04,6.05,74900.0,6.04,6.06,6.04,6.05,74900.0
2016-04-11 11:45:00,6.04,6.04,6.03,6.04,31590.0,6.04,6.04,6.03,6.04,31590.0
2016-04-11 11:50:00,6.04,6.04,6.03,6.03,29320.0,6.04,6.04,6.03,6.03,29320.0
2016-04-11 11:55:00,6.04,6.05,6.03,6.05,25000.0,6.04,6.05,6.03,6.05,25000.0
2016-04-11 12:00:00,6.05,6.05,6.05,6.05,18695.0,6.05,6.05,6.05,6.05,18695.0
2016-04-11 12:05:00,6.05,6.05,6.04,6.05,10500.0,6.05,6.05,6.04,6.05,10500.0
2016-04-11 12:10:00,6.04,6.05,6.04,6.05,27870.0,6.04,6.05,6.04,6.05,27870.0
2016-04-11 12:15:00,6.05,6.07,6.05,6.07,34120.0,6.05,6.07,6.05,6.07,34120.0
2016-04-11 12:20:00,6.07,6.07,6.06,6.07,30500.0,6.07,6.07,6.06,6.07,30500.0
2016-04-11 12:25:00,6.07,6.07,6.06,6.06,34405.0,6.07,6.07,6.06,6.06,34405.0
2016-04-11 12:30:00,6.06,6.06,6.04,6.04,14790.0,6.06,6.06,6.04,6.04,14790.0
2016-04-11 12:35:00,6.04,6.04,6.03,6.04,14455.0,6.04,6.04,6.03,6.04,14455.0
2016-04-11 12:40:00,6.03,6.04,6.03,6.03,31915.0,6.03,6.04,6.03,6.03,31915.0
2016-04-11 12:45:00,6.03,6.05,6.03,6.05,23575.0,6.03,6.05,6.03,6.05,23575.0
2016-04-11 12:50:00,6.05,6.05,6.05,6.05,16890.0,6.05,6.05,6.05,6.05,16890.0
2016-04-11 12:55:00,6.05,6.06,6.04,6.05,19850.0,6.05,6.06,6.04,6.05,19850.0
2016-04-11 13:00:00,6.04,6.04,6.04,6.04,17955.0,6.04,6.04,6.04,6.04,17955.0
2016-04-11 13:05:00,6.04,6.05,6.03,6.04,20600.0,6.04,6.05,6.03,6.04,20600.0
2016-04-11 13:10:00,6.05,6.06,6.05,6.05,28250.0,6.05,6.06,6.05,6.05,28250.0
2016-04-11 13:15:00,6.05,6.05,6.04,6.04,12010.0,6.05,6.05,6.04,6.04,12010.0
2016-04-11 13:20:00,6.03,6.04,6.03,6.04,59365.0,6.03,6.04,6.03,6.04,59365.0
2016-04-11 13:25:00,6.04,6.04,6.03,6.04,136850.0,6.04,6.04,6.03,6.04,136850.0
2016-04-11 13:30:00,6.04,6.04,6.04,6.04,33500.0,6.04,6.04,6.04,6.04,33500.0
2016-04-11 13:35:00,6.04,6.04,6.03,6.04,50980.0,6.04,6.04,6.03,6.04,50980.0
2016-04-11 13:40:00,6.04,6.04,6.03,6.04,29755.0,6.04,6.04,6.03,6.04,29755.0
2016-04-11 13:45:00,6.04,6.04,6.03,6.04,36725.0,6.04,6.04,6.03,6.04,36725.0
2016-04-11 13:50:00,6.04,6.04,6.03,6.04,16230.0,6.04,6.04,6.03,6.04,16230.0
2016-04-11 13:55:00,6.04,6.04,6.04,6.04,17265.0,6.04,6.04,6.04,6.04,17265.0
2016-04-11 14:00:00,6.04,6.05,6.04,6.04,39890.0,6.04,6.05,6.04,6.04,39890.0
2016-04-11 14:05:00,6.04,6.05,6.03,6.04,77925.0,6.04,6.05,6.03,6.04,77925.0
2016-04-11 14:10:00,6.04,6.04,6.04,6.04,22390.0,6.04,6.04,6.04,6.04,22390.0
2016-04-11 14:15:00,6.03,6.05,6.03,6.05,37270.0,6.03,6.05,6.03,6.05,37270.0
2016-04-11 14:20:00,6.05,6.05,6.04,6.05,37845.0,6.05,6.05,6.04,6.05,37845.0
2016-04-11 14:25:00,6.05,6.05,6.04,6.04,63405.0,6.05,6.05,6.04,6.04,63405.0
2016-04-11 14:30:00,6.04,6.05,6.04,6.04,30655.0,6.04,6.05,6.04,6.04,30655.0
2016-04-11 14:35:00,6.04,6.05,6.04,6.05,32585.0,6.04,6.05,6.04,6.05,32585.0
2016-04-11 14:40:00,6.05,6.05,6.04,6.04,24760.0,6.05,6.05,6.04,6.04,24760.0
2016-04-11 14:45:00,6.04,6.05,6.03,6.04,38000.0,6.04,6.05,6.03,6.04,38000.0
2016-04-11 14:50:00,6.04,6.05,6.03,6.05,29000.0,6.04,6.05,6.03,6.05,29000.0
2016-04-11 14:55:00,6.04,6.04,6.04,6.04,41635.0,6.04,6.04,6.04,6.04,41635.0
2016-04-11 15:00:00,6.04,6.04,6.03,6.04,86665.0,6.04,6.04,6.03,6.04,86665.0
2016-04-11 15:05:00,6.04,6.04,6.03,6.03,162900.0,6.04,6.04,6.03,6.03,162900.0
2016-04-11 15:10:00,6.03,6.04,6.02,6.03,77355.0,6.03,6.04,6.02,6.03,77355.0
2016-04-11 15:15:00,6.02,6.04,6.01,6.02,129385.0,6.02,6.04,6.01,6.02,129385.0
2016-04-11 15:20:00,6.01,6.01,6.01,6.01,45180.0,6.01,6.01,6.01,6.01,45180.0
2016-04-11 15:25:00,6.01,6.02,6.0,6.0,66110.0,6.01,6.02,6.0,6.0,66110.0
2016-04-11 15:30:00,6.0,6.01,6.0,6.0,88805.0,6.0,6.01,6.0,6.0,88805.0
2016-04-11 15:35:00,6.0,6.01,6.0,6.0,106750.0,6.0,6.01,6.0,6.0,106750.0
2016-04-11 15:40:00,6.0,6.0,5.99,5.99,91465.0,6.0,6.0,5.99,5.99,91465.0
2016-04-11 15:45:00,5.99,5.99,5.99,5.99,61965.0,5.99,5.99,5.99,5.99,61965.0
2016-04-11 15:50:00,5.99,5.99,5.99,5.99,143435.0,5.99,5.99,5.99,5.99,143435.0
2016-04-11 15:55:00,5.99,5.99,5.98,5.98,247025.0,5.99,5.99,5.98,5.98,247025.0
2016-04-12 09:30:00,5.91,5.93,5.87,5.88,366760.0,5.91,5.93,5.87,5.88,366760.0
2016-04-12 09:35:00,5.88,5.88,5.85,5.87,94095.0,5.88,5.88,5.85,5.87,94095.0
2016-04-12 09:40:00,5.87,5.87,5.79,5.79,197340.0,5.87,5.87,5.79,5.79,197340.0
2016-04-12 09:45:00,5.8,5.82,5.78,5.79,226255.0,5.8,5.82,5.78,5.79,226255.0
2016-04-12 09:50:00,5.79,5.8,5.76,5.77,479615.0,5.79,5.8,5.76,5.77,479615.0
2016-04-12 09:55:00,5.77,5.77,5.66,5.66,1167115.0,5.77,5.77,5.66,5.66,1167115.0
2016-04-12 10:00:00,5.67,5.7,5.62,5.69,854560.0,5.67,5.7,5.62,5.69,854560.0
2016-04-12 10:05:00,5.69,5.74,5.69,5.7,761510.0,5.69,5.74,5.69,5.7,761510.0
2016-04-12 10:10:00,5.7,5.71,5.68,5.68,457025.0,5.7,5.71,5.68,5.68,457025.0
2016-04-12 10:15:00,5.68,5.68,5.64,5.65,378225.0,5.68,5.68,5.64,5.65,378225.0
2016-04-12 10:20:00,5.65,5.66,5.62,5.65,369700.0,5.65,5.66,5.62,5.65,369700.0
2016-04-12 10:25:00,5.65,5.67,5.64,5.65,330655.0,5.65,5.67,5.64,5.65,330655.0
2016-04-12 10:30:00,5.65,5.7,5.64,5.66,319565.0,5.65,5.7,5.64,5.66,319565.0
2016-04-12 10:35:00,5.66,5.66,5.62,5.64,208550.0,5.66,5.66,5.62,5.64,208550.0
2016-04-12 10:40:00,5.64,5.68,5.63,5.65,166360.0,5.64,5.68,5.63,5.65,166360.0
2016-04-12 10:45:00,5.66,5.66,5.64,5.65,143055.0,5.66,5.66,5.64,5.65,143055.0
2016-04-12 10:50:00,5.65,5.69,5.65,5.68,114025.0,5.65,5.69,5.65,5.68,114025.0
2016-04-12 10:55:00,5.68,5.7,5.67,5.69,147785.0,5.68,5.7,5.67,5.69,147785.0
2016-04-12 11:00:00,5.68,5.69,5.67,5.68,215360.0,5.68,5.69,5.67,5.68,215360.0
2016-04-12 11:05:00,5.68,5.71,5.68,5.71,270925.0,5.68,5.71,5.68,5.71,270925.0
2016-04-12 11:10:00,5.71,5.74,5.71,5.73,162225.0,5.71,5.74,5.71,5.73,162225.0
2016-04-12 11:15:00,5.74,5.75,5.73,5.75,277960.0,5.74,5.75,5.73,5.75,277960.0
2016-04-12 11:20:00,5.75,5.76,5.74,5.75,125745.0,5.75,5.76,5.74,5.75,125745.0
2016-04-12 11:25:00,5.75,5.77,5.74,5.74,370950.0,5.75,5.77,5.74,5.74,370950.0
2016-04-12 11:30:00,5.74,5.74,5.72,5.72,156455.0,5.74,5.74,5.72,5.72,156455.0
2016-04-12 11:35:00,5.72,5.75,5.72,5.73,116560.0,5.72,5.75,5.72,5.73,116560.0
2016-04-12 11:40:00,5.73,5.74,5.72,5.73,272105.0,5.73,5.74,5.72,5.73,272105.0
2016-04-12 11:45:00,5.73,5.73,5.72,5.73,608190.0,5.73,5.73,5.72,5.73,608190.0
2016-04-12 11:50:00,5.73,5.73,5.72,5.73,250760.0,5.73,5.73,5.72,5.73,250760.0
2016-04-12 11:55:00,5.73,5.73,5.72,5.72,364650.0,5.73,5.73,5.72,5.72,364650.0
2016-04-12 12:00:00,5.72,5.73,5.72,5.72,180630.0,5.72,5.73,5.72,5.72,180630.0
2016-04-12 12:05:00,5.72,5.74,5.72,5.74,115795.0,5.72,5.74,5.72,5.74,115795.0
2016-04-12 12:10:00,5.74,5.75,5.74,5.74,186835.0,5.74,5.75,5.74,5.74,186835.0
2016-04-12 12:15:00,5.74,5.74,5.73,5.74,192550.0,5.74,5.74,5.73,5.74,192550.0
2016-04-12 12:20:00,5.74,5.74,5.74,5.74,204205.0,5.74,5.74,5.74,5.74,204205.0
2016-04-12 12:25:00,5.74,5.76,5.74,5.76,58185.0,5.74,5.76,5.74,5.76,58185.0
2016-04-12 12:30:00,5.76,5.78,5.76,5.76,520230.0,5.76,5.78,5.76,5.76,520230.0
2016-04-12 12:35:00,5.76,5.76,5.74,5.74,127785.0,5.76,5.76,5.74,5.74,127785.0
2016-04-12 12:40:00,5.74,5.76,5.74,5.75,179510.0,5.74,5.76,5.74,5.75,179510.0
2016-04-12 12:45:00,5.75,5.75,5.74,5.74,58665.0,5.75,5.75,5.74,5.74,58665.0
2016-04-12 12:50:00,5.74,5.75,5.74,5.74,114835.0,5.74,5.75,5.74,5.74,114835.0
2016-04-12 12:55:00,5.74,5.75,5.74,5.74,127110.0,5.74,5.75,5.74,5.74,127110.0
2016-04-12 13:00:00,5.74,5.75,5.74,5.74,134850.0,5.74,5.75,5.74,5.74,134850.0
2016-04-12 13:05:00,5.74,5.75,5.74,5.75,115765.0,5.74,5.75,5.74,5.75,115765.0
2016-04-12 13:10:00,5.75,5.75,5.75,5.75,217225.0,5.75,5.75,5.75,5.75,217225.0
2016-04-12 13:15:00,5.75,5.75,5.74,5.75,263260.0,5.75,5.75,5.74,5.75,263260.0
2016-04-12 13:20:00,5.75,5.76,5.75,5.76,182600.0,5.75,5.76,5.75,5.76,182600.0
2016-04-12 13:25:00,5.76,5.76,5.74,5.75,122615.0,5.76,5.76,5.74,5.75,122615.0
2016-04-12 13:30:00,5.75,5.75,5.75,5.75,172640.0,5.75,5.75,5.75,5.75,172640.0
2016-04-12 13:35:00,5.75,5.75,5.75,5.75,199935.0,5.75,5.75,5.75,5.75,199935.0
2016-04-12 13:40:00,5.75,5.75,5.75,5.75,115265.0,5.75,5.75,5.75,5.75,115265.0
2016-04-12 13:45:00,5.75,5.77,5.75,5.76,70640.0,5.75,5.77,5.75,5.76,70640.0
2016-04-12 13:50:00,5.76,5.76,5.75,5.76,82185.0,5.76,5.76,5.75,5.76,82185.0
2016-04-12 13:55:00,5.76,5.76,5.76,5.76,217125.0,5.76,5.76,5.76,5.76,217125.0
2016-04-12 14:00:00,5.76,5.76,5.75,5.76,68755.0,5.76,5.76,5.75,5.76,68755.0
2016-04-12 14:05:00,5.76,5.76,5.76,5.76,151725.0,5.76,5.76,5.76,5.76,151725.0
2016-04-12 14:10:00,5.76,5.76,5.76,5.76,158965.0,5.76,5.76,5.76,5.76,158965.0
2016-04-12 14:15:00,5.76,5.76,5.75,5.76,92625.0,5.76,5.76,5.75,5.76,92625.0
2016-04-12 14:20:00,5.76,5.76,5.75,5.75,148090.0,5.76,5.76,5.75,5.75,148090.0
2016-04-12 14:25:00,5.75,5.76,5.75,5.76,62760.0,5.75,5.76,5.75,5.76,62760.0
2016-04-12 14:30:00,5.76,5.76,5.75,5.75,169705.0,5.76,5.76,5.75,5.75,169705.0
2016-04-12 14:35:00,5.75,5.76,5.75,5.76,159695.0,5.75,5.76,5.75,5.76,159695.0
2016-04-12 14:40:00,5.76,5.77,5.76,5.76,61600.0,5.76,5.77,5.76,5.76,61600.0
2016-04-12 14:45:00,5.76,5.76,5.75,5.75,132590.0,5.76,5.76,5.75,5.75,132590.0
2016-04-12 14:50:00,5.75,5.75,5.75,5.75,239850.0,5.75,5.75,5.75,5.75,239850.0
2016-04-12 14:55:00,5.75,5.75,5.74,5.75,275500.0,5.75,5.75,5.74,5.75,275500.0
2016-04-12 15:00:00,5.75,5.76,5.75,5.76,144340.0,5.75,5.76,5.75,5.76,144340.0
2016-04-12 15:05:00,5.76,5.77,5.76,5.77,91420.0,5.76,5.77,5.76,5.77,91420.0
2016-04-12 15:10:00,5.77,5.77,5.76,5.76,80820.0,5.77,5.77,5.76,5.76,80820.0
2016-04-12 15:15:00,5.77,5.77,5.76,5.76,106610.0,5.77,5.77,5.76,5.76,106610.0
2016-04-12 15:20:00,5.76,5.76,5.75,5.75,309440.0,5.76,5.76,5.75,5.75,309440.0
2016-04-12 15:25:00,5.75,5.75,5.74,5.75,152495.0,5.75,5.75,5.74,5.75,152495.0
2016-04-12 15:30:00,5.75,5.76,5.75,5.76,132845.0,5.75,5.76,5.75,5.76,132845.0
2016-04-12 15:35:00,5.76,5.76,5.75,5.75,237255.0,5.76,5.76,5.75,5.75,237255.0
2016-04-12 15:40:00,5.75,5.76,5.75,5.75,268610.0,5.75,5.76,5.75,5.75,268610.0
2016-04-12 15:45:00,5.75,5.75,5.75,5.75,110520.0,5.75,5.75,5.75,5.75,110520.0
2016-04-12 15:50:00,5.75,5.75,5.75,5.75,418805.0,5.75,5.75,5.75,5.75,418805.0
2016-04-12 15:55:00,5.75,5.76,5.75,5.76,576610.0,5.75,5.76,5.75,5.76,576610.0
2016-04-13 09:30:00,5.83,5.84,5.8,5.84,525395.0,5.83,5.84,5.8,5.84,525395.0
2016-04-13 09:35:00,5.83,5.9,5.81,5.87,591925.0,5.83,5.9,5.81,5.87,591925.0
2016-04-13 09:40:00,5.87,5.88,5.84,5.85,257820.0,5.87,5.88,5.84,5.85,257820.0
2016-04-13 09:45:00,5.86,5.89,5.85,5.88,109420.0,5.86,5.89,5.85,5.88,109420.0
2016-04-13 09:50:00,5.88,5.89,5.87,5.87,95270.0,5.88,5.89,5.87,5.87,95270.0
2016-04-13 09:55:00,5.87,5.87,5.84,5.85,457370.0,5.87,5.87,5.84,5.85,457370.0
2016-04-13 10:00:00,5.86,5.87,5.84,5.86,210060.0,5.86,5.87,5.84,5.86,210060.0
2016-04-13 10:05:00,5.87,5.88,5.87,5.88,67785.0,5.87,5.88,5.87,5.88,67785.0
2016-04-13 10:10:00,5.88,5.89,5.88,5.88,195925.0,5.88,5.89,5.88,5.88,195925.0
2016-04-13 10:15:00,5.88,5.9,5.88,5.9,215450.0,5.88,5.9,5.88,5.9,215450.0
2016-04-13 10:20:00,5.9,5.91,5.89,5.9,154755.0,5.9,5.91,5.89,5.9,154755.0
2016-04-13 10:25:00,5.9,5.9,5.89,5.89,141265.0,5.9,5.9,5.89,5.89,141265.0
2016-04-13 10:30:00,5.89,5.9,5.89,5.89,146730.0,5.89,5.9,5.89,5.89,146730.0
2016-04-13 10:35:00,5.89,5.9,5.89,5.89,131650.0,5.89,5.9,5.89,5.89,131650.0
2016-04-13 10:40:00,5.89,5.9,5.89,5.9,148020.0,5.89,5.9,5.89,5.9,148020.0
2016-04-13 10:45:00,5.9,5.91,5.89,5.9,252810.0,5.9,5.91,5.89,5.9,252810.0
2016-04-13 10:50:00,5.9,5.9,5.89,5.89,118700.0,5.9,5.9,5.89,5.89,118700.0
2016-04-13 10:55:00,5.89,5.9,5.88,5.89,64000.0,5.89,5.9,5.88,5.89,64000.0
2016-04-13 11:00:00,5.88,5.89,5.87,5.88,117170.0,5.88,5.89,5.87,5.88,117170.0
2016-04-13 11:05:00,5.88,5.89,5.87,5.88,153535.0,5.88,5.89,5.87,5.88,153535.0
2016-04-13 11:10:00,5.88,5.88,5.87,5.88,152465.0,5.88,5.88,5.87,5.88,152465.0
2016-04-13 11:15:00,5.88,5.89,5.88,5.88,97840.0,5.88,5.89,5.88,5.88,97840.0
2016-04-13 11:20:00,5.89,5.9,5.89,5.9,135215.0,5.89,5.9,5.89,5.9,135215.0
2016-04-13 11:25:00,5.9,5.9,5.9,5.9,99900.0,5.9,5.9,5.9,5.9,99900.0
2016-04-13 11:30:00,5.9,5.91,5.9,5.91,266755.0,5.9,5.91,5.9,5.91,266755.0
2016-04-13 11:35:00,5.91,5.93,5.91,5.93,244990.0,5.91,5.93,5.91,5.93,244990.0
2016-04-13 11:40:00,5.93,5.94,5.93,5.93,144100.0,5.93,5.94,5.93,5.93,144100.0
2016-04-13 11:45:00,5.93,5.94,5.91,5.92,173925.0,5.93,5.94,5.91,5.92,173925.0
2016-04-13 11:50:00,5.92,5.92,5.91,5.91,161300.0,5.92,5.92,5.91,5.91,161300.0
2016-04-13 11:55:00,5.91,5.93,5.91,5.92,56285.0,5.91,5.93,5.91,5.92,56285.0
2016-04-13 12:00:00,5.92,5.92,5.9,5.91,122655.0,5.92,5.92,5.9,5.91,122655.0
2016-04-13 12:05:00,5.91,5.91,5.9,5.91,125595.0,5.91,5.91,5.9,5.91,125595.0
2016-04-13 12:10:00,5.91,5.92,5.91,5.92,88530.0,5.91,5.92,5.91,5.92,88530.0
2016-04-13 12:15:00,5.91,5.91,5.9,5.91,33575.0,5.91,5.91,5.9,5.91,33575.0
2016-04-13 12:20:00,5.91,5.92,5.91,5.91,20265.0,5.91,5.92,5.91,5.91,20265.0
2016-04-13 12:25:00,5.91,5.92,5.91,5.91,21175.0,5.91,5.92,5.91,5.91,21175.0
2016-04-13 12:30:00,5.91,5.91,5.9,5.91,61870.0,5.91,5.91,5.9,5.91,61870.0
2016-04-13 12:35:00,5.91,5.91,5.91,5.91,28865.0,5.91,5.91,5.91,5.91,28865.0
2016-04-13 12:40:00,5.91,5.91,5.9,5.91,42940.0,5.91,5.91,5.9,5.91,42940.0
2016-04-13 12:45:00,5.91,5.92,5.91,5.91,23500.0,5.91,5.92,5.91,5.91,23500.0
2016-04-13 12:50:00,5.91,5.92,5.91,5.92,77150.0,5.91,5.92,5.91,5.92,77150.0
2016-04-13 12:55:00,5.92,5.92,5.91,5.91,19500.0,5.92,5.92,5.91,5.91,19500.0
2016-04-13 13:00:00,5.91,5.91,5.89,5.9,87055.0,5.91,5.91,5.89,5.9,87055.0
2016-04-13 13:05:00,5.9,5.91,5.9,5.91,94225.0,5.9,5.91,5.9,5.91,94225.0
2016-04-13 13:10:00,5.91,5.91,5.9,5.91,58475.0,5.91,5.91,5.9,5.91,58475.0
2016-04-13 13:15:00,5.91,5.91,5.9,5.91,70265.0,5.91,5.91,5.9,5.91,70265.0
2016-04-13 13:20:00,5.91,5.91,5.91,5.91,189290.0,5.91,5.91,5.91,5.91,189290.0
2016-04-13 13:25:00,5.91,5.91,5.91,5.91,49910.0,5.91,5.91,5.91,5.91,49910.0
2016-04-13 13:30:00,5.91,5.92,5.91,5.91,35745.0,5.91,5.92,5.91,5.91,35745.0
2016-04-13 13:35:00,5.92,5.92,5.91,5.92,60300.0,5.92,5.92,5.91,5.92,60300.0
2016-04-13 13:40:00,5.92,5.92,5.91,5.92,98535.0,5.92,5.92,5.91,5.92,98535.0
2016-04-13 13:45:00,5.92,5.93,5.92,5.93,53000.0,5.92,5.93,5.92,5.93,53000.0
2016-04-13 13:50:00,5.93,5.95,5.93,5.94,266465.0,5.93,5.95,5.93,5.94,266465.0
2016-04-13 13:55:00,5.94,5.96,5.94,5.95,126970.0,5.94,5.96,5.94,5.95,126970.0
2016-04-13 14:00:00,5.95,5.95,5.94,5.95,73735.0,5.95,5.95,5.94,5.95,73735.0
2016-04-13 14:05:00,5.95,5.98,5.95,5.98,151980.0,5.95,5.98,5.95,5.98,151980.0
2016-04-13 14:10:00,5.98,5.98,5.96,5.96,197170.0,5.98,5.98,5.96,5.96,197170.0
2016-04-13 14:15:00,5.96,5.97,5.96,5.97,55980.0,5.96,5.97,5.96,5.97,55980.0
2016-04-13 14:20:00,5.97,5.98,5.96,5.96,67845.0,5.97,5.98,5.96,5.96,67845.0
2016-04-13 14:25:00,5.96,5.96,5.95,5.96,71855.0,5.96,5.96,5.95,5.96,71855.0
2016-04-13 14:30:00,5.96,5.97,5.96,5.96,94465.0,5.96,5.97,5.96,5.96,94465.0
2016-04-13 14:35:00,5.96,5.98,5.96,5.98,109145.0,5.96,5.98,5.96,5.98,109145.0
2016-04-13 14:40:00,5.97,5.99,5.97,5.98,253545.0,5.97,5.99,5.97,5.98,253545.0
2016-04-13 14:45:00,5.98,5.98,5.96,5.97,114610.0,5.98,5.98,5.96,5.97,114610.0
2016-04-13 14:50:00,5.97,5.97,5.95,5.96,221315.0,5.97,5.97,5.95,5.96,221315.0
2016-04-13 14:55:00,5.96,5.97,5.96,5.96,40810.0,5.96,5.97,5.96,5.96,40810.0
2016-04-13 15:00:00,5.96,5.97,5.95,5.96,79745.0,5.96,5.97,5.95,5.96,79745.0
2016-04-13 15:05:00,5.95,5.96,5.95,5.95,80375.0,5.95,5.96,5.95,5.95,80375.0
2016-04-13 15:10:00,5.95,5.95,5.94,5.94,83315.0,5.95,5.95,5.94,5.94,83315.0
2016-04-13 15:15:00,5.94,5.94,5.93,5.94,96820.0,5.94,5.94,5.93,5.94,96820.0
2016-04-13 15:20:00,5.94,5.95,5.94,5.94,88180.0,5.94,5.95,5.94,5.94,88180.0
2016-04-13 15:25:00,5.94,5.95,5.94,5.95,75535.0,5.94,5.95,5.94,5.95,75535.0
2016-04-13 15:30:00,5.95,5.96,5.95,5.96,208490.0,5.95,5.96,5.95,5.96,208490.0
2016-04-13 15:35:00,5.96,5.96,5.96,5.96,89220.0,5.96,5.96,5.96,5.96,89220.0
2016-04-13 15:40:00,5.96,5.96,5.96,5.96,406710.0,5.96,5.96,5.96,5.96,406710.0
2016-04-13 15:45:00,5.96,5.96,5.96,5.96,151345.0,5.96,5.96,5.96,5.96,151345.0
2016-04-13 15:50:00,5.96,5.97,5.95,5.96,478825.0,5.96,5.97,5.95,5.96,478825.0
2016-04-13 15:55:00,5.96,5.97,5.96,5.96,722195.0,5.96,5.97,5.96,5.96,722195.0
2016-04-14 09:30:00,5.93,5.95,5.86,5.87,196950.0,5.93,5.95,5.86,5.87,196950.0
2016-04-14 09:35:00,5.87,5.89,5.85,5.87,405060.0,5.87,5.89,5.85,5.87,405060.0
2016-04-14 09:40:00,5.87,5.88,5.86,5.87,141940.0,5.87,5.88,5.86,5.87,141940.0
2016-04-14 09:45:00,5.87,5.88,5.85,5.87,124240.0,5.87,5.88,5.85,5.87,124240.0
2016-04-14 09:50:00,5.87,5.88,5.86,5.88,123565.0,5.87,5.88,5.86,5.88,123565.0
2016-04-14 09:55:00,5.87,5.92,5.87,5.89,186225.0,5.87,5.92,5.87,5.89,186225.0
2016-04-14 10:00:00,5.9,5.9,5.88,5.89,76235.0,5.9,5.9,5.88,5.89,76235.0
2016-04-14 10:05:00,5.89,5.89,5.88,5.88,104855.0,5.89,5.89,5.88,5.88,104855.0
2016-04-14 10:10:00,5.88,5.91,5.88,5.9,90510.0,5.88,5.91,5.88,5.9,90510.0
2016-04-14 10:15:00,5.91,5.92,5.9,5.9,42905.0,5.91,5.92,5.9,5.9,42905.0
2016-04-14 10:20:00,5.91,5.91,5.9,5.91,38000.0,5.91,5.91,5.9,5.91,38000.0
2016-04-14 10:25:00,5.91,5.91,5.9,5.9,37005.0,5.91,5.91,5.9,5.9,37005.0
2016-04-14 10:30:00,5.9,5.91,5.89,5.9,52430.0,5.9,5.91,5.89,5.9,52430.0
2016-04-14 10:35:00,5.9,5.9,5.89,5.89,84810.0,5.9,5.9,5.89,5.89,84810.0
2016-04-14 10:40:00,5.89,5.9,5.89,5.9,161375.0,5.89,5.9,5.89,5.9,161375.0
2016-04-14 10:45:00,5.89,5.9,5.89,5.89,92860.0,5.89,5.9,5.89,5.89,92860.0
2016-04-14 10:50:00,5.89,5.91,5.89,5.91,155170.0,5.89,5.91,5.89,5.91,155170.0
2016-04-14 10:55:00,5.9,5.9,5.89,5.89,47740.0,5.9,5.9,5.89,5.89,47740.0
2016-04-14 11:00:00,5.89,5.9,5.89,5.9,54160.0,5.89,5.9,5.89,5.9,54160.0
2016-04-14 11:05:00,5.9,5.9,5.89,5.9,58300.0,5.9,5.9,5.89,5.9,58300.0
2016-04-14 11:10:00,5.9,5.9,5.89,5.89,88250.0,5.9,5.9,5.89,5.89,88250.0
2016-04-14 11:15:00,5.89,5.9,5.89,5.9,47000.0,5.89,5.9,5.89,5.9,47000.0
2016-04-14 11:20:00,5.9,5.9,5.89,5.9,82300.0,5.9,5.9,5.89,5.9,82300.0
2016-04-14 11:25:00,5.91,5.92,5.9,5.91,66895.0,5.91,5.92,5.9,5.91,66895.0
2016-04-14 11:30:00,5.91,5.93,5.91,5.93,95020.0,5.91,5.93,5.91,5.93,95020.0
2016-04-14 11:35:00,5.93,5.93,5.92,5.92,65230.0,5.93,5.93,5.92,5.92,65230.0
2016-04-14 11:40:00,5.92,5.92,5.91,5.92,36225.0,5.92,5.92,5.91,5.92,36225.0
2016-04-14 11:45:00,5.92,5.94,5.92,5.94,42205.0,5.92,5.94,5.92,5.94,42205.0
2016-04-14 11:50:00,5.94,5.94,5.92,5.93,48000.0,5.94,5.94,5.92,5.93,48000.0
2016-04-14 11:55:00,5.93,5.93,5.92,5.93,31475.0,5.93,5.93,5.92,5.93,31475.0
2016-04-14 12:00:00,5.93,5.93,5.92,5.92,46035.0,5.93,5.93,5.92,5.92,46035.0
2016-04-14 12:05:00,5.92,5.93,5.92,5.93,117195.0,5.92,5.93,5.92,5.93,117195.0
2016-04-14 12:10:00,5.93,5.93,5.92,5.92,22870.0,5.93,5.93,5.92,5.92,22870.0
2016-04-14 12:15:00,5.92,5.93,5.92,5.93,30500.0,5.92,5.93,5.92,5.93,30500.0
2016-04-14 12:20:00,5.93,5.93,5.92,5.92,23915.0,5.93,5.93,5.92,5.92,23915.0
2016-04-14 12:25:00,5.93,5.93,5.92,5.92,33150.0,5.93,5.93,5.92,5.92,33150.0
2016-04-14 12:30:00,5.92,5.92,5.91,5.92,42510.0,5.92,5.92,5.91,5.92,42510.0
2016-04-14 12:35:00,5.92,5.93,5.91,5.93,92475.0,5.92,5.93,5.91,5.93,92475.0
2016-04-14 12:40:00,5.93,5.95,5.93,5.95,38605.0,5.93,5.95,5.93,5.95,38605.0
2016-04-14 12:45:00,5.94,5.94,5.93,5.93,45340.0,5.94,5.94,5.93,5.93,45340.0
2016-04-14 12:50:00,5.93,5.94,5.93,5.94,76515.0,5.93,5.94,5.93,5.94,76515.0
2016-04-14 12:55:00,5.94,5.95,5.94,5.95,137655.0,5.94,5.95,5.94,5.95,137655.0
2016-04-14 13:00:00,5.95,5.95,5.95,5.95,76870.0,5.95,5.95,5.95,5.95,76870.0
2016-04-14 13:05:00,5.95,5.96,5.95,5.95,85250.0,5.95,5.96,5.95,5.95,85250.0
2016-04-14 13:10:00,5.95,5.96,5.95,5.96,17655.0,5.95,5.96,5.95,5.96,17655.0
2016-04-14 13:15:00,5.96,5.97,5.95,5.95,124130.0,5.96,5.97,5.95,5.95,124130.0
2016-04-14 13:20:00,5.95,5.96,5.95,5.96,57990.0,5.95,5.96,5.95,5.96,57990.0
2016-04-14 13:25:00,5.96,5.96,5.95,5.96,50485.0,5.96,5.96,5.95,5.96,50485.0
2016-04-14 13:30:00,5.96,5.97,5.96,5.97,52865.0,5.96,5.97,5.96,5.97,52865.0
2016-04-14 13:35:00,5.97,5.97,5.96,5.96,290920.0,5.97,5.97,5.96,5.96,290920.0
2016-04-14 13:40:00,5.96,5.97,5.96,5.96,97290.0,5.96,5.97,5.96,5.96,97290.0
2016-04-14 13:45:00,5.96,5.97,5.96,5.96,115265.0,5.96,5.97,5.96,5.96,115265.0
2016-04-14 13:50:00,5.96,5.96,5.95,5.95,624865.0,5.96,5.96,5.95,5.95,624865.0
2016-04-14 13:55:00,5.95,5.96,5.95,5.95,286720.0,5.95,5.96,5.95,5.95,286720.0
2016-04-14 14:00:00,5.95,5.96,5.95,5.95,236965.0,5.95,5.96,5.95,5.95,236965.0
2016-04-14 14:05:00,5.95,5.96,5.95,5.95,222375.0,5.95,5.96,5.95,5.95,222375.0
2016-04-14 14:10:00,5.95,5.95,5.94,5.94,286620.0,5.95,5.95,5.94,5.94,286620.0
2016-04-14 14:15:00,5.94,5.94,5.93,5.93,114100.0,5.94,5.94,5.93,5.93,114100.0
2016-04-14 14:20:00,5.93,5.94,5.93,5.93,87425.0,5.93,5.94,5.93,5.93,87425.0
2016-04-14 14:25:00,5.93,5.93,5.91,5.92,77640.0,5.93,5.93,5.91,5.92,77640.0
2016-04-14 14:30:00,5.92,5.92,5.91,5.91,77880.0,5.92,5.92,5.91,5.91,77880.0
2016-04-14 14:35:00,5.91,5.93,5.91,5.92,178510.0,5.91,5.93,5.91,5.92,178510.0
2016-04-14 14:40:00,5.92,5.93,5.91,5.91,54090.0,5.92,5.93,5.91,5.91,54090.0
2016-04-14 14:45:00,5.91,5.92,5.91,5.92,41365.0,5.91,5.92,5.91,5.92,41365.0
2016-04-14 14:50:00,5.92,5.92,5.91,5.92,82540.0,5.92,5.92,5.91,5.92,82540.0
2016-04-14 14:55:00,5.92,5.93,5.92,5.93,118765.0,5.92,5.93,5.92,5.93,118765.0
2016-04-14 15:00:00,5.93,5.93,5.92,5.92,53235.0,5.93,5.93,5.92,5.92,53235.0
2016-04-14 15:05:00,5.92,5.92,5.9,5.91,148590.0,5.92,5.92,5.9,5.91,148590.0
2016-04-14 15:10:00,5.91,5.91,5.9,5.9,160465.0,5.91,5.91,5.9,5.9,160465.0
2016-04-14 15:15:00,5.9,5.91,5.89,5.9,164640.0,5.9,5.91,5.89,5.9,164640.0
2016-04-14 15:20:00,5.9,5.9,5.89,5.89,99730.0,5.9,5.9,5.89,5.89,99730.0
2016-04-14 15:25:00,5.89,5.89,5.88,5.88,111680.0,5.89,5.89,5.88,5.88,111680.0
2016-04-14 15:30:00,5.88,5.88,5.88,5.88,308340.0,5.88,5.88,5.88,5.88,308340.0
2016-04-14 15:35:00,5.88,5.89,5.87,5.88,197945.0,5.88,5.89,5.87,5.88,197945.0
2016-04-14 15:40:00,5.88,5.88,5.87,5.87,209180.0,5.88,5.88,5.87,5.87,209180.0
2016-04-14 15:45:00,5.87,5.88,5.87,5.87,438270.0,5.87,5.88,5.87,5.87,438270.0
2016-04-14 15:50:00,5.87,5.89,5.87,5.89,558370.0,5.87,5.89,5.87,5.89,558370.0
2016-04-14 15:55:00,5.89,5.89,5.88,5.89,562855.0,5.89,5.89,5.88,5.89,562855.0
2016-04-15 09:30:00,5.87,5.88,5.86,5.87,99800.0,5.87,5.88,5.86,5.87,99800.0
2016-04-15 09:35:00,5.87,5.88,5.87,5.87,154530.0,5.87,5.88,5.87,5.87,154530.0
2016-04-15 09:40:00,5.88,5.89,5.87,5.88,118215.0,5.88,5.89,5.87,5.88,118215.0
2016-04-15 09:45:00,5.88,5.89,5.87,5.88,50815.0,5.88,5.89,5.87,5.88,50815.0
2016-04-15 09:50:00,5.88,5.88,5.87,5.87,72090.0,5.88,5.88,5.87,5.87,72090.0
2016-04-15 09:55:00,5.88,5.89,5.87,5.88,146145.0,5.88,5.89,5.87,5.88,146145.0
2016-04-15 10:00:00,5.88,5.89,5.87,5.88,129935.0,5.88,5.89,5.87,5.88,129935.0
2016-04-15 10:05:00,5.88,5.88,5.87,5.88,93135.0,5.88,5.88,5.87,5.88,93135.0
2016-04-15 10:10:00,5.88,5.89,5.87,5.88,104855.0,5.88,5.89,5.87,5.88,104855.0
2016-04-15 10:15:00,5.88,5.89,5.88,5.89,78300.0,5.88,5.89,5.88,5.89,78300.0
2016-04-15 10:20:00,5.89,5.89,5.88,5.89,43615.0,5.89,5.89,5.88,5.89,43615.0
2016-04-15 10:25:00,5.88,5.89,5.88,5.88,36920.0,5.88,5.89,5.88,5.88,36920.0
2016-04-15 10:30:00,5.88,5.9,5.88,5.9,86755.0,5.88,5.9,5.88,5.9,86755.0
2016-04-15 10:35:00,5.9,5.91,5.9,5.9,32125.0,5.9,5.91,5.9,5.9,32125.0
2016-04-15 10:40:00,5.9,5.9,5.89,5.89,111870.0,5.9,5.9,5.89,5.89,111870.0
2016-04-15 10:45:00,5.89,5.9,5.89,5.9,37225.0,5.89,5.9,5.89,5.9,37225.0
2016-04-15 10:50:00,5.9,5.9,5.89,5.9,58250.0,5.9,5.9,5.89,5.9,58250.0
2016-04-15 10:55:00,5.9,5.91,5.9,5.91,49005.0,5.9,5.91,5.9,5.91,49005.0
2016-04-15 11:00:00,5.9,5.91,5.9,5.91,34500.0,5.9,5.91,5.9,5.91,34500.0
2016-04-15 11:05:00,5.91,5.92,5.9,5.91,27200.0,5.91,5.92,5.9,5.91,27200.0
2016-04-15 11:10:00,5.92,5.92,5.91,5.92,38225.0,5.92,5.92,5.91,5.92,38225.0
2016-04-15 11:15:00,5.92,5.92,5.91,5.91,53665.0,5.92,5.92,5.91,5.91,53665.0
2016-04-15 11:20:00,5.91,5.93,5.91,5.93,192980.0,5.91,5.93,5.91,5.93,192980.0
2016-04-15 11:25:00,5.93,5.95,5.93,5.94,382325.0,5.93,5.95,5.93,5.94,382325.0
2016-04-15 11:30:00,5.94,5.94,5.93,5.94,182250.0,5.94,5.94,5.93,5.94,182250.0
2016-04-15 11:35:00,5.94,5.94,5.91,5.91,31000.0,5.94,5.94,5.91,5.91,31000.0
2016-04-15 11:40:00,5.91,5.92,5.91,5.92,17360.0,5.91,5.92,5.91,5.92,17360.0
2016-04-15 11:45:00,5.92,5.92,5.92,5.92,66920.0,5.92,5.92,5.92,5.92,66920.0
2016-04-15 11:50:00,5.92,5.93,5.92,5.93,143480.0,5.92,5.93,5.92,5.93,143480.0
2016-04-15 11:55:00,5.93,5.94,5.93,5.94,91025.0,5.93,5.94,5.93,5.94,91025.0
2016-04-15 12:00:00,5.94,5.94,5.94,5.94,124925.0,5.94,5.94,5.94,5.94,124925.0
2016-04-15 12:05:00,5.94,5.95,5.94,5.95,74985.0,5.94,5.95,5.94,5.95,74985.0
2016-04-15 12:10:00,5.95,5.95,5.94,5.95,48495.0,5.95,5.95,5.94,5.95,48495.0
2016-04-15 12:15:00,5.95,5.95,5.94,5.95,23655.0,5.95,5.95,5.94,5.95,23655.0
2016-04-15 12:20:00,5.95,5.95,5.94,5.95,39320.0,5.95,5.95,5.94,5.95,39320.0
2016-04-15 12:25:00,5.95,5.96,5.95,5.95,148795.0,5.95,5.96,5.95,5.95,148795.0
2016-04-15 12:30:00,5.95,5.95,5.94,5.95,76105.0,5.95,5.95,5.94,5.95,76105.0
2016-04-15 12:35:00,5.95,5.95,5.94,5.95,103000.0,5.95,5.95,5.94,5.95,103000.0
2016-04-15 12:40:00,5.95,5.96,5.94,5.94,74295.0,5.95,5.96,5.94,5.94,74295.0
2016-04-15 12:45:00,5.94,5.94,5.94,5.94,26500.0,5.94,5.94,5.94,5.94,26500.0
2016-04-15 12:50:00,5.94,5.95,5.94,5.95,54025.0,5.94,5.95,5.94,5.95,54025.0
2016-04-15 12:55:00,5.95,5.96,5.95,5.95,20000.0,5.95,5.96,5.95,5.95,20000.0
2016-04-15 13:00:00,5.95,5.95,5.93,5.94,42000.0,5.95,5.95,5.93,5.94,42000.0
2016-04-15 13:05:00,5.94,5.94,5.93,5.94,45010.0,5.94,5.94,5.93,5.94,45010.0
2016-04-15 13:10:00,5.94,5.94,5.94,5.94,168010.0,5.94,5.94,5.94,5.94,168010.0
2016-04-15 13:15:00,5.94,5.94,5.93,5.93,62500.0,5.94,5.94,5.93,5.93,62500.0
2016-04-15 13:20:00,5.93,5.94,5.93,5.93,171525.0,5.93,5.94,5.93,5.93,171525.0
2016-04-15 13:25:00,5.93,5.94,5.93,5.94,73515.0,5.93,5.94,5.93,5.94,73515.0
2016-04-15 13:30:00,5.94,5.94,5.92,5.92,139475.0,5.94,5.94,5.92,5.92,139475.0
2016-04-15 13:35:00,5.92,5.93,5.92,5.92,76125.0,5.92,5.93,5.92,5.92,76125.0
2016-04-15 13:40:00,5.92,5.93,5.92,5.93,46305.0,5.92,5.93,5.92,5.93,46305.0
2016-04-15 13:45:00,5.93,5.93,5.92,5.93,107520.0,5.93,5.93,5.92,5.93,107520.0
2016-04-15 13:50:00,5.93,5.93,5.92,5.92,64425.0,5.93,5.93,5.92,5.92,64425.0
2016-04-15 13:55:00,5.92,5.93,5.92,5.93,49345.0,5.92,5.93,5.92,5.93,49345.0
2016-04-15 14:00:00,5.93,5.93,5.93,5.93,123295.0,5.93,5.93,5.93,5.93,123295.0
2016-04-15 14:05:00,5.93,5.93,5.92,5.93,46015.0,5.93,5.93,5.92,5.93,46015.0
2016-04-15 14:10:00,5.93,5.93,5.92,5.92,59960.0,5.93,5.93,5.92,5.92,59960.0
2016-04-15 14:15:00,5.92,5.93,5.92,5.93,73555.0,5.92,5.93,5.92,5.93,73555.0
2016-04-15 14:20:00,5.93,5.94,5.92,5.94,79760.0,5.93,5.94,5.92,5.94,79760.0
2016-04-15 14:25:00,5.94,5.94,5.93,5.93,255310.0,5.94,5.94,5.93,5.93,255310.0
2016-04-15 14:30:00,5.93,5.93,5.92,5.92,179320.0,5.93,5.93,5.92,5.92,179320.0
2016-04-15 14:35:00,5.92,5.93,5.92,5.92,74580.0,5.92,5.93,5.92,5.92,74580.0
2016-04-15 14:40:00,5.92,5.92,5.92,5.92,78905.0,5.92,5.92,5.92,5.92,78905.0
2016-04-15 14:45:00,5.92,5.92,5.91,5.91,98630.0,5.92,5.92,5.91,5.91,98630.0
2016-04-15 14:50:00,5.91,5.91,5.91,5.91,75410.0,5.91,5.91,5.91,5.91,75410.0
2016-04-15 14:55:00,5.91,5.92,5.91,5.92,35650.0,5.91,5.92,5.91,5.92,35650.0
2016-04-15 15:00:00,5.92,5.92,5.91,5.91,79370.0,5.92,5.92,5.91,5.91,79370.0
2016-04-15 15:05:00,5.91,5.92,5.91,5.91,68750.0,5.91,5.92,5.91,5.91,68750.0
2016-04-15 15:10:00,5.91,5.93,5.91,5.93,222980.0,5.91,5.93,5.91,5.93,222980.0
2016-04-15 15:15:00,5.93,5.93,5.92,5.93,36235.0,5.93,5.93,5.92,5.93,36235.0
2016-04-15 15:20:00,5.92,5.93,5.92,5.93,53315.0,5.92,5.93,5.92,5.93,53315.0
2016-04-15 15:25:00,5.93,5.93,5.92,5.93,45085.0,5.93,5.93,5.92,5.93,45085.0
2016-04-15 15:30:00,5.93,5.93,5.93,5.93,56110.0,5.93,5.93,5.93,5.93,56110.0
2016-04-15 15:35:00,5.93,5.93,5.92,5.92,100140.0,5.93,5.93,5.92,5.92,100140.0
2016-04-15 15:40:00,5.92,5.92,5.91,5.91,128730.0,5.92,5.92,5.91,5.91,128730.0
2016-04-15 15:45:00,5.91,5.92,5.91,5.92,67580.0,5.91,5.92,5.91,5.92,67580.0
2016-04-15 15:50:00,5.92,5.92,5.92,5.92,167370.0,5.92,5.92,5.92,5.92,167370.0
2016-04-15 15:55:00,5.92,5.93,5.92,5.93,375405.0,5.92,5.93,5.92,5.93,375405.0
2016-04-18 09:30:00,5.9,5.95,5.87,5.94,83620.0,5.9,5.95,5.87,5.94,83620.0
2016-04-18 09:35:00,5.95,5.98,5.94,5.97,42035.0,5.95,5.98,5.94,5.97,42035.0
2016-04-18 09:40:00,5.97,5.99,5.97,5.98,52815.0,5.97,5.99,5.97,5.98,52815.0
2016-04-18 09:45:00,5.99,6.03,5.99,6.02,428105.0,5.99,6.03,5.99,6.02,428105.0
2016-04-18 09:50:00,6.02,6.03,6.0,6.02,190555.0,6.02,6.03,6.0,6.02,190555.0
2016-04-18 09:55:00,6.02,6.02,6.0,6.01,118865.0,6.02,6.02,6.0,6.01,118865.0
2016-04-18 10:00:00,6.01,6.02,6.0,6.02,244305.0,6.01,6.02,6.0,6.02,244305.0
2016-04-18 10:05:00,6.02,6.06,6.02,6.06,80805.0,6.02,6.06,6.02,6.06,80805.0
2016-04-18 10:10:00,6.06,6.06,6.03,6.05,41920.0,6.06,6.06,6.03,6.05,41920.0
2016-04-18 10:15:00,6.06,6.08,6.05,6.07,59370.0,6.06,6.08,6.05,6.07,59370.0
2016-04-18 10:20:00,6.08,6.11,6.07,6.11,249455.0,6.08,6.11,6.07,6.11,249455.0
2016-04-18 10:25:00,6.1,6.11,6.06,6.06,94500.0,6.1,6.11,6.06,6.06,94500.0
2016-04-18 10:30:00,6.06,6.08,6.06,6.06,47850.0,6.06,6.08,6.06,6.06,47850.0
2016-04-18 10:35:00,6.05,6.06,6.04,6.04,73245.0,6.05,6.06,6.04,6.04,73245.0
2016-04-18 10:40:00,6.04,6.06,6.04,6.05,49340.0,6.04,6.06,6.04,6.05,49340.0
2016-04-18 10:45:00,6.05,6.05,6.02,6.04,215150.0,6.05,6.05,6.02,6.04,215150.0
2016-04-18 10:50:00,6.04,6.05,6.02,6.05,193860.0,6.04,6.05,6.02,6.05,193860.0
2016-04-18 10:55:00,6.05,6.06,6.03,6.04,45120.0,6.05,6.06,6.03,6.04,45120.0
2016-04-18 11:00:00,6.04,6.04,6.03,6.04,91395.0,6.04,6.04,6.03,6.04,91395.0
2016-04-18 11:05:00,6.03,6.04,6.03,6.04,72950.0,6.03,6.04,6.03,6.04,72950.0
2016-04-18 11:10:00,6.04,6.04,6.02,6.02,95695.0,6.04,6.04,6.02,6.02,95695.0
2016-04-18 11:15:00,6.03,6.04,6.03,6.04,61215.0,6.03,6.04,6.03,6.04,61215.0
2016-04-18 11:20:00,6.04,6.05,6.04,6.05,42195.0,6.04,6.05,6.04,6.05,42195.0
2016-04-18 11:25:00,6.04,6.04,6.03,6.03,43500.0,6.04,6.04,6.03,6.03,43500.0
2016-04-18 11:30:00,6.03,6.03,6.02,6.03,53475.0,6.03,6.03,6.02,6.03,53475.0
2016-04-18 11:35:00,6.02,6.03,6.02,6.03,23350.0,6.02,6.03,6.02,6.03,23350.0
2016-04-18 11:40:00,6.03,6.03,6.02,6.03,29555.0,6.03,6.03,6.02,6.03,29555.0
2016-04-18 11:45:00,6.03,6.04,6.02,6.02,27005.0,6.03,6.04,6.02,6.02,27005.0
2016-04-18 11:50:00,6.02,6.02,6.01,6.02,72500.0,6.02,6.02,6.01,6.02,72500.0
2016-04-18 11:55:00,6.02,6.02,6.02,6.02,17725.0,6.02,6.02,6.02,6.02,17725.0
2016-04-18 12:00:00,6.02,6.03,6.01,6.02,63485.0,6.02,6.03,6.01,6.02,63485.0
2016-04-18 12:05:00,6.02,6.02,6.0,6.0,71290.0,6.02,6.02,6.0,6.0,71290.0
2016-04-18 12:10:00,6.0,6.01,6.0,6.0,135035.0,6.0,6.01,6.0,6.0,135035.0
2016-04-18 12:15:00,6.01,6.01,6.0,6.01,53300.0,6.01,6.01,6.0,6.01,53300.0
2016-04-18 12:20:00,6.01,6.01,6.01,6.01,33500.0,6.01,6.01,6.01,6.01,33500.0
2016-04-18 12:25:00,6.01,6.01,6.01,6.01,21445.0,6.01,6.01,6.01,6.01,21445.0
2016-04-18 12:30:00,6.01,6.03,6.01,6.02,24710.0,6.01,6.03,6.01,6.02,24710.0
2016-04-18 12:35:00,6.02,6.02,6.01,6.01,14600.0,6.02,6.02,6.01,6.01,14600.0
2016-04-18 12:40:00,6.01,6.02,6.01,6.02,24550.0,6.01,6.02,6.01,6.02,24550.0
2016-04-18 12:45:00,6.02,6.02,6.01,6.02,26395.0,6.02,6.02,6.01,6.02,26395.0
2016-04-18 12:50:00,6.02,6.02,6.01,6.01,20500.0,6.02,6.02,6.01,6.01,20500.0
2016-04-18 12:55:00,6.01,6.01,6.01,6.01,23175.0,6.01,6.01,6.01,6.01,23175.0
2016-04-18 13:00:00,6.01,6.01,6.0,6.0,58305.0,6.01,6.01,6.0,6.0,58305.0
2016-04-18 13:05:00,6.0,6.01,6.0,6.01,66125.0,6.0,6.01,6.0,6.01,66125.0
2016-04-18 13:10:00,6.01,6.01,6.0,6.0,22000.0,6.01,6.01,6.0,6.0,22000.0
2016-04-18 13:15:00,6.0,6.01,6.0,6.0,61060.0,6.0,6.01,6.0,6.0,61060.0
2016-04-18 13:20:00,6.0,6.02,6.0,6.02,281205.0,6.0,6.02,6.0,6.02,281205.0
2016-04-18 13:25:00,6.02,6.04,6.02,6.04,166990.0,6.02,6.04,6.02,6.04,166990.0
2016-04-18 13:30:00,6.04,6.05,6.04,6.05,176890.0,6.04,6.05,6.04,6.05,176890.0
2016-04-18 13:35:00,6.05,6.05,6.05,6.05,64560.0,6.05,6.05,6.05,6.05,64560.0
2016-04-18 13:40:00,6.05,6.06,6.05,6.06,39725.0,6.05,6.06,6.05,6.06,39725.0
2016-04-18 13:45:00,6.06,6.06,6.06,6.06,48100.0,6.06,6.06,6.06,6.06,48100.0
2016-04-18 13:50:00,6.06,6.07,6.06,6.07,40340.0,6.06,6.07,6.06,6.07,40340.0
2016-04-18 13:55:00,6.07,6.07,6.05,6.06,72295.0,6.07,6.07,6.05,6.06,72295.0
2016-04-18 14:00:00,6.06,6.06,6.04,6.05,67555.0,6.06,6.06,6.04,6.05,67555.0
2016-04-18 14:05:00,6.05,6.06,6.05,6.06,70400.0,6.05,6.06,6.05,6.06,70400.0
2016-04-18 14:10:00,6.06,6.06,6.05,6.05,61000.0,6.06,6.06,6.05,6.05,61000.0
2016-04-18 14:15:00,6.05,6.05,6.05,6.05,29780.0,6.05,6.05,6.05,6.05,29780.0
2016-04-18 14:20:00,6.05,6.06,6.05,6.06,67345.0,6.05,6.06,6.05,6.06,67345.0
2016-04-18 14:25:00,6.06,6.06,6.05,6.05,53230.0,6.06,6.06,6.05,6.05,53230.0
2016-04-18 14:30:00,6.05,6.06,6.05,6.05,31875.0,6.05,6.06,6.05,6.05,31875.0
2016-04-18 14:35:00,6.05,6.05,6.05,6.05,49755.0,6.05,6.05,6.05,6.05,49755.0
2016-04-18 14:40:00,6.05,6.05,6.05,6.05,94180.0,6.05,6.05,6.05,6.05,94180.0
2016-04-18 14:45:00,6.05,6.06,6.05,6.05,83845.0,6.05,6.06,6.05,6.05,83845.0
2016-04-18 14:50:00,6.05,6.06,6.05,6.05,34710.0,6.05,6.06,6.05,6.05,34710.0
2016-04-18 14:55:00,6.05,6.05,6.03,6.04,83910.0,6.05,6.05,6.03,6.04,83910.0
2016-04-18 15:00:00,6.04,6.05,6.04,6.05,251455.0,6.04,6.05,6.04,6.05,251455.0
2016-04-18 15:05:00,6.04,6.05,6.04,6.04,49885.0,6.04,6.05,6.04,6.04,49885.0
2016-04-18 15:10:00,6.05,6.05,6.04,6.04,68185.0,6.05,6.05,6.04,6.04,68185.0
2016-04-18 15:15:00,6.03,6.04,6.03,6.04,27515.0,6.03,6.04,6.03,6.04,27515.0
2016-04-18 15:20:00,6.04,6.04,6.04,6.04,72715.0,6.04,6.04,6.04,6.04,72715.0
2016-04-18 15:25:00,6.03,6.04,6.03,6.04,45930.0,6.03,6.04,6.03,6.04,45930.0
2016-04-18 15:30:00,6.04,6.04,6.03,6.04,52415.0,6.04,6.04,6.03,6.04,52415.0
2016-04-18 15:35:00,6.04,6.04,6.03,6.04,160820.0,6.04,6.04,6.03,6.04,160820.0
2016-04-18 15:40:00,6.04,6.05,6.04,6.05,182785.0,6.04,6.05,6.04,6.05,182785.0
2016-04-18 15:45:00,6.05,6.05,6.04,6.04,84550.0,6.05,6.05,6.04,6.04,84550.0
2016-04-18 15:50:00,6.04,6.05,6.04,6.05,284575.0,6.04,6.05,6.04,6.05,284575.0
2016-04-18 15:55:00,6.05,6.06,6.05,6.05,536265.0,6.05,6.06,6.05,6.05,536265.0
2016-04-19 09:30:00,6.08,6.09,6.06,6.07,48410.0,6.08,6.09,6.06,6.07,48410.0
2016-04-19 09:35:00,6.07,6.08,6.05,6.06,121000.0,6.07,6.08,6.05,6.06,121000.0
2016-04-19 09:40:00,6.06,6.07,6.05,6.06,91500.0,6.06,6.07,6.05,6.06,91500.0
2016-04-19 09:45:00,6.07,6.07,6.05,6.06,42750.0,6.07,6.07,6.05,6.06,42750.0
2016-04-19 09:50:00,6.07,6.07,6.05,6.05,150195.0,6.07,6.07,6.05,6.05,150195.0
2016-04-19 09:55:00,6.05,6.08,6.05,6.08,76465.0,6.05,6.08,6.05,6.08,76465.0
2016-04-19 10:00:00,6.08,6.08,6.05,6.07,84510.0,6.08,6.08,6.05,6.07,84510.0
2016-04-19 10:05:00,6.06,6.07,6.05,6.05,142595.0,6.06,6.07,6.05,6.05,142595.0
2016-04-19 10:10:00,6.05,6.06,6.05,6.06,85480.0,6.05,6.06,6.05,6.06,85480.0
2016-04-19 10:15:00,6.06,6.07,6.06,6.07,81000.0,6.06,6.07,6.06,6.07,81000.0
2016-04-19 10:20:00,6.07,6.08,6.06,6.07,41415.0,6.07,6.08,6.06,6.07,41415.0
2016-04-19 10:25:00,6.07,6.08,6.06,6.07,32930.0,6.07,6.08,6.06,6.07,32930.0
2016-04-19 10:30:00,6.07,6.08,6.06,6.07,29865.0,6.07,6.08,6.06,6.07,29865.0
2016-04-19 10:35:00,6.07,6.07,6.06,6.06,42775.0,6.07,6.07,6.06,6.06,42775.0
2016-04-19 10:40:00,6.06,6.07,6.05,6.07,17500.0,6.06,6.07,6.05,6.07,17500.0
2016-04-19 10:45:00,6.07,6.07,6.05,6.05,205065.0,6.07,6.07,6.05,6.05,205065.0
2016-04-19 10:50:00,6.05,6.06,6.05,6.06,32800.0,6.05,6.06,6.05,6.06,32800.0
2016-04-19 10:55:00,6.06,6.06,6.06,6.06,48020.0,6.06,6.06,6.06,6.06,48020.0
2016-04-19 11:00:00,6.06,6.06,6.05,6.06,58000.0,6.06,6.06,6.05,6.06,58000.0
2016-04-19 11:05:00,6.06,6.06,6.05,6.05,30315.0,6.06,6.06,6.05,6.05,30315.0
2016-04-19 11:10:00,6.05,6.05,6.04,6.04,63745.0,6.05,6.05,6.04,6.04,63745.0
2016-04-19 11:15:00,6.03,6.03,6.02,6.02,25500.0,6.03,6.03,6.02,6.02,25500.0
2016-04-19 11:20:00,6.02,6.03,6.02,6.03,43995.0,6.02,6.03,6.02,6.03,43995.0
2016-04-19 11:25:00,6.03,6.03,6.01,6.01,40565.0,6.03,6.03,6.01,6.01,40565.0
2016-04-19 11:30:00,6.01,6.02,6.01,6.01,22000.0,6.01,6.02,6.01,6.01,22000.0
2016-04-19 11:35:00,6.02,6.03,6.01,6.02,77410.0,6.02,6.03,6.01,6.02,77410.0
2016-04-19 11:40:00,6.02,6.03,6.02,6.03,27100.0,6.02,6.03,6.02,6.03,27100.0
2016-04-19 11:45:00,6.03,6.03,6.02,6.02,34015.0,6.03,6.03,6.02,6.02,34015.0
2016-04-19 11:50:00,6.02,6.02,6.0,6.0,57200.0,6.02,6.02,6.0,6.0,57200.0
2016-04-19 11:55:00,6.0,6.0,5.99,5.99,54775.0,6.0,6.0,5.99,5.99,54775.0
2016-04-19 12:00:00,5.99,5.99,5.98,5.98,30500.0,5.99,5.99,5.98,5.98,30500.0
2016-04-19 12:05:00,5.98,5.98,5.98,5.98,18255.0,5.98,5.98,5.98,5.98,18255.0
2016-04-19 12:10:00,5.98,5.98,5.96,5.96,46630.0,5.98,5.98,5.96,5.96,46630.0
2016-04-19 12:15:00,5.97,5.97,5.94,5.95,75310.0,5.97,5.97,5.94,5.95,75310.0
2016-04-19 12:20:00,5.94,5.94,5.93,5.94,51265.0,5.94,5.94,5.93,5.94,51265.0
2016-04-19 12:25:00,5.94,5.94,5.93,5.93,48655.0,5.94,5.94,5.93,5.93,48655.0
2016-04-19 12:30:00,5.93,5.93,5.93,5.93,14000.0,5.93,5.93,5.93,5.93,14000.0
2016-04-19 12:35:00,5.93,5.93,5.92,5.93,45290.0,5.93,5.93,5.92,5.93,45290.0
2016-04-19 12:40:00,5.93,5.93,5.91,5.92,67540.0,5.93,5.93,5.91,5.92,67540.0
2016-04-19 12:45:00,5.92,5.92,5.91,5.91,76750.0,5.92,5.92,5.91,5.91,76750.0
2016-04-19 12:50:00,5.91,5.92,5.91,5.92,137505.0,5.91,5.92,5.91,5.92,137505.0
2016-04-19 12:55:00,5.93,5.94,5.92,5.94,21000.0,5.93,5.94,5.92,5.94,21000.0
2016-04-19 13:00:00,5.94,5.95,5.94,5.95,31590.0,5.94,5.95,5.94,5.95,31590.0
2016-04-19 13:05:00,5.95,5.95,5.94,5.95,37500.0,5.95,5.95,5.94,5.95,37500.0
2016-04-19 13:10:00,5.95,5.95,5.94,5.95,29680.0,5.95,5.95,5.94,5.95,29680.0
2016-04-19 13:15:00,5.95,5.95,5.94,5.94,24500.0,5.95,5.95,5.94,5.94,24500.0
2016-04-19 13:20:00,5.94,5.95,5.94,5.95,46000.0,5.94,5.95,5.94,5.95,46000.0
2016-04-19 13:25:00,5.95,5.95,5.95,5.95,28500.0,5.95,5.95,5.95,5.95,28500.0
2016-04-19 13:30:00,5.95,5.97,5.95,5.96,69505.0,5.95,5.97,5.95,5.96,69505.0
2016-04-19 13:35:00,5.96,5.96,5.96,5.96,48000.0,5.96,5.96,5.96,5.96,48000.0
2016-04-19 13:40:00,5.96,5.97,5.96,5.97,52055.0,5.96,5.97,5.96,5.97,52055.0
2016-04-19 13:45:00,5.97,5.99,5.97,5.99,135420.0,5.97,5.99,5.97,5.99,135420.0
2016-04-19 13:50:00,5.99,6.0,5.99,6.0,97950.0,5.99,6.0,5.99,6.0,97950.0
2016-04-19 13:55:00,6.0,6.01,6.0,6.01,69460.0,6.0,6.01,6.0,6.01,69460.0
2016-04-19 14:00:00,6.01,6.01,6.0,6.01,72940.0,6.01,6.01,6.0,6.01,72940.0
2016-04-19 14:05:00,6.01,6.01,6.01,6.01,108900.0,6.01,6.01,6.01,6.01,108900.0
2016-04-19 14:10:00,6.01,6.02,6.01,6.01,55690.0,6.01,6.02,6.01,6.01,55690.0
2016-04-19 14:15:00,6.01,6.01,6.01,6.01,27850.0,6.01,6.01,6.01,6.01,27850.0
2016-04-19 14:20:00,6.01,6.02,6.01,6.01,38555.0,6.01,6.02,6.01,6.01,38555.0
2016-04-19 14:25:00,6.01,6.01,6.01,6.01,74925.0,6.01,6.01,6.01,6.01,74925.0
2016-04-19 14:30:00,6.01,6.01,6.0,6.0,302470.0,6.01,6.01,6.0,6.0,302470.0
2016-04-19 14:35:00,6.0,6.0,5.99,6.0,270125.0,6.0,6.0,5.99,6.0,270125.0
2016-04-19 14:40:00,6.0,6.01,6.0,6.01,67080.0,6.0,6.01,6.0,6.01,67080.0
2016-04-19 14:45:00,6.01,6.01,6.01,6.01,24275.0,6.01,6.01,6.01,6.01,24275.0
2016-04-19 14:50:00,6.02,6.02,6.01,6.01,205515.0,6.02,6.02,6.01,6.01,205515.0
2016-04-19 14:55:00,6.01,6.01,6.01,6.01,341980.0,6.01,6.01,6.01,6.01,341980.0
2016-04-19 15:00:00,6.01,6.01,6.0,6.0,265160.0,6.01,6.01,6.0,6.0,265160.0
2016-04-19 15:05:00,6.0,6.01,6.0,6.0,62415.0,6.0,6.01,6.0,6.0,62415.0
2016-04-19 15:10:00,6.0,6.0,5.99,6.0,32215.0,6.0,6.0,5.99,6.0,32215.0
2016-04-19 15:15:00,6.0,6.0,6.0,6.0,26070.0,6.0,6.0,6.0,6.0,26070.0
2016-04-19 15:20:00,6.0,6.01,6.0,6.01,91610.0,6.0,6.01,6.0,6.01,91610.0
2016-04-19 15:25:00,6.01,6.01,6.01,6.01,35305.0,6.01,6.01,6.01,6.01,35305.0
2016-04-19 15:30:00,6.01,6.01,6.0,6.0,42830.0,6.01,6.01,6.0,6.0,42830.0
2016-04-19 15:35:00,6.0,6.0,5.99,6.0,57500.0,6.0,6.0,5.99,6.0,57500.0
2016-04-19 15:40:00,5.99,6.0,5.99,5.99,54830.0,5.99,6.0,5.99,5.99,54830.0
2016-04-19 15:45:00,5.99,5.99,5.98,5.98,87960.0,5.99,5.99,5.98,5.98,87960.0
2016-04-19 15:50:00,5.99,5.99,5.98,5.99,219705.0,5.99,5.99,5.98,5.99,219705.0
2016-04-19 15:55:00,5.98,6.0,5.98,6.0,753830.0,5.98,6.0,5.98,6.0,753830.0
2016-04-20 09:30:00,5.95,5.96,5.91,5.94,230670.0,5.95,5.96,5.91,5.94,230670.0
2016-04-20 09:35:00,5.93,5.94,5.92,5.94,341635.0,5.93,5.94,5.92,5.94,341635.0
2016-04-20 09:40:00,5.94,5.94,5.91,5.92,170810.0,5.94,5.94,5.91,5.92,170810.0
2016-04-20 09:45:00,5.92,5.93,5.91,5.92,125025.0,5.92,5.93,5.91,5.92,125025.0
2016-04-20 09:50:00,5.92,5.99,5.92,5.98,216670.0,5.92,5.99,5.92,5.98,216670.0
2016-04-20 09:55:00,5.98,6.0,5.98,5.98,34925.0,5.98,6.0,5.98,5.98,34925.0
2016-04-20 10:00:00,5.98,5.98,5.94,5.96,255195.0,5.98,5.98,5.94,5.96,255195.0
2016-04-20 10:05:00,5.97,5.99,5.97,5.99,43085.0,5.97,5.99,5.97,5.99,43085.0
2016-04-20 10:10:00,5.99,6.02,5.98,6.0,123335.0,5.99,6.02,5.98,6.0,123335.0
2016-04-20 10:15:00,6.0,6.02,5.99,6.01,103295.0,6.0,6.02,5.99,6.01,103295.0
2016-04-20 10:20:00,6.01,6.01,5.99,6.01,238775.0,6.01,6.01,5.99,6.01,238775.0
2016-04-20 10:25:00,6.01,6.01,5.99,5.99,109820.0,6.01,6.01,5.99,5.99,109820.0
2016-04-20 10:30:00,6.0,6.0,5.98,6.0,92010.0,6.0,6.0,5.98,6.0,92010.0
2016-04-20 10:35:00,6.0,6.0,5.97,5.99,292470.0,6.0,6.0,5.97,5.99,292470.0
2016-04-20 10:40:00,5.99,6.0,5.99,6.0,65485.0,5.99,6.0,5.99,6.0,65485.0
2016-04-20 10:45:00,6.0,6.0,6.0,6.0,53315.0,6.0,6.0,6.0,6.0,53315.0
2016-04-20 10:50:00,6.0,6.03,5.99,6.02,82070.0,6.0,6.03,5.99,6.02,82070.0
2016-04-20 10:55:00,6.03,6.04,6.02,6.03,59290.0,6.03,6.04,6.02,6.03,59290.0
2016-04-20 11:00:00,6.03,6.05,6.02,6.05,351300.0,6.03,6.05,6.02,6.05,351300.0
2016-04-20 11:05:00,6.05,6.07,6.04,6.06,95110.0,6.05,6.07,6.04,6.06,95110.0
2016-04-20 11:10:00,6.06,6.07,6.05,6.07,48985.0,6.06,6.07,6.05,6.07,48985.0
2016-04-20 11:15:00,6.07,6.07,6.06,6.07,19840.0,6.07,6.07,6.06,6.07,19840.0
2016-04-20 11:20:00,6.06,6.1,6.06,6.09,167050.0,6.06,6.1,6.06,6.09,167050.0
2016-04-20 11:25:00,6.09,6.1,6.07,6.07,158690.0,6.09,6.1,6.07,6.07,158690.0
2016-04-20 11:30:00,6.06,6.07,6.06,6.06,50965.0,6.06,6.07,6.06,6.06,50965.0
2016-04-20 11:35:00,6.06,6.07,6.06,6.07,77310.0,6.06,6.07,6.06,6.07,77310.0
2016-04-20 11:40:00,6.07,6.07,6.06,6.06,114265.0,6.07,6.07,6.06,6.06,114265.0
2016-04-20 11:45:00,6.07,6.08,6.07,6.08,64820.0,6.07,6.08,6.07,6.08,64820.0
2016-04-20 11:50:00,6.08,6.08,6.07,6.08,26965.0,6.08,6.08,6.07,6.08,26965.0
2016-04-20 11:55:00,6.08,6.09,6.08,6.08,37255.0,6.08,6.09,6.08,6.08,37255.0
2016-04-20 12:00:00,6.08,6.09,6.08,6.08,51865.0,6.08,6.09,6.08,6.08,51865.0
2016-04-20 12:05:00,6.08,6.08,6.06,6.06,40805.0,6.08,6.08,6.06,6.06,40805.0
2016-04-20 12:10:00,6.06,6.07,6.06,6.06,33750.0,6.06,6.07,6.06,6.06,33750.0
2016-04-20 12:15:00,6.06,6.06,6.05,6.06,69800.0,6.06,6.06,6.05,6.06,69800.0
2016-04-20 12:20:00,6.06,6.07,6.06,6.07,28160.0,6.06,6.07,6.06,6.07,28160.0
2016-04-20 12:25:00,6.07,6.09,6.07,6.08,108130.0,6.07,6.09,6.07,6.08,108130.0
2016-04-20 12:30:00,6.08,6.09,6.08,6.09,122365.0,6.08,6.09,6.08,6.09,122365.0
2016-04-20 12:35:00,6.1,6.12,6.09,6.11,231875.0,6.1,6.12,6.09,6.11,231875.0
2016-04-20 12:40:00,6.12,6.13,6.1,6.12,266325.0,6.12,6.13,6.1,6.12,266325.0
2016-04-20 12:45:00,6.12,6.13,6.11,6.11,624295.0,6.12,6.13,6.11,6.11,624295.0
2016-04-20 12:50:00,6.11,6.12,6.1,6.12,681095.0,6.11,6.12,6.1,6.12,681095.0
2016-04-20 12:55:00,6.12,6.13,6.12,6.12,124520.0,6.12,6.13,6.12,6.12,124520.0
2016-04-20 13:00:00,6.12,6.13,6.11,6.11,110055.0,6.12,6.13,6.11,6.11,110055.0
2016-04-20 13:05:00,6.11,6.12,6.08,6.08,151155.0,6.11,6.12,6.08,6.08,151155.0
2016-04-20 13:10:00,6.09,6.11,6.08,6.11,150725.0,6.09,6.11,6.08,6.11,150725.0
2016-04-20 13:15:00,6.11,6.11,6.09,6.1,81000.0,6.11,6.11,6.09,6.1,81000.0
2016-04-20 13:20:00,6.11,6.12,6.1,6.1,292465.0,6.11,6.12,6.1,6.1,292465.0
2016-04-20 13:25:00,6.1,6.13,6.1,6.13,67980.0,6.1,6.13,6.1,6.13,67980.0
2016-04-20 13:30:00,6.13,6.13,6.12,6.12,62390.0,6.13,6.13,6.12,6.12,62390.0
2016-04-20 13:35:00,6.12,6.13,6.11,6.12,66885.0,6.12,6.13,6.11,6.12,66885.0
2016-04-20 13:40:00,6.12,6.13,6.12,6.12,71025.0,6.12,6.13,6.12,6.12,71025.0
2016-04-20 13:45:00,6.12,6.14,6.12,6.13,59250.0,6.12,6.14,6.12,6.13,59250.0
2016-04-20 13:50:00,6.13,6.15,6.13,6.15,57550.0,6.13,6.15,6.13,6.15,57550.0
2016-04-20 13:55:00,6.15,6.15,6.14,6.15,47860.0,6.15,6.15,6.14,6.15,47860.0
2016-04-20 14:00:00,6.15,6.15,6.13,6.14,55525.0,6.15,6.15,6.13,6.14,55525.0
2016-04-20 14:05:00,6.14,6.14,6.13,6.13,21400.0,6.14,6.14,6.13,6.13,21400.0
2016-04-20 14:10:00,6.13,6.15,6.13,6.15,106220.0,6.13,6.15,6.13,6.15,106220.0
2016-04-20 14:15:00,6.15,6.17,6.15,6.17,209595.0,6.15,6.17,6.15,6.17,209595.0
2016-04-20 14:20:00,6.17,6.19,6.17,6.19,273985.0,6.17,6.19,6.17,6.19,273985.0
2016-04-20 14:25:00,6.19,6.2,6.18,6.19,315750.0,6.19,6.2,6.18,6.19,315750.0
2016-04-20 14:30:00,6.19,6.2,6.18,6.2,196830.0,6.19,6.2,6.18,6.2,196830.0
2016-04-20 14:35:00,6.2,6.21,6.17,6.18,278145.0,6.2,6.21,6.17,6.18,278145.0
2016-04-20 14:40:00,6.18,6.2,6.18,6.2,87320.0,6.18,6.2,6.18,6.2,87320.0
2016-04-20 14:45:00,6.2,6.2,6.18,6.18,106205.0,6.2,6.2,6.18,6.18,106205.0
2016-04-20 14:50:00,6.18,6.19,6.18,6.19,60995.0,6.18,6.19,6.18,6.19,60995.0
2016-04-20 14:55:00,6.19,6.2,6.19,6.19,119360.0,6.19,6.2,6.19,6.19,119360.0
2016-04-20 15:00:00,6.19,6.2,6.19,6.19,106620.0,6.19,6.2,6.19,6.19,106620.0
2016-04-20 15:05:00,6.19,6.2,6.19,6.2,100480.0,6.19,6.2,6.19,6.2,100480.0
2016-04-20 15:10:00,6.19,6.2,6.18,6.19,169075.0,6.19,6.2,6.18,6.19,169075.0
2016-04-20 15:15:00,6.19,6.19,6.17,6.17,142095.0,6.19,6.19,6.17,6.17,142095.0
2016-04-20 15:20:00,6.17,6.17,6.16,6.16,102435.0,6.17,6.17,6.16,6.16,102435.0
2016-04-20 15:25:00,6.16,6.17,6.16,6.16,82135.0,6.16,6.17,6.16,6.16,82135.0
2016-04-20 15:30:00,6.16,6.17,6.16,6.16,196495.0,6.16,6.17,6.16,6.16,196495.0
2016-04-20 15:35:00,6.16,6.17,6.16,6.16,135070.0,6.16,6.17,6.16,6.16,135070.0
2016-04-20 15:40:00,6.16,6.17,6.16,6.16,208165.0,6.16,6.17,6.16,6.16,208165.0
2016-04-20 15:45:00,6.16,6.17,6.16,6.17,229130.0,6.16,6.17,6.16,6.17,229130.0
2016-04-20 15:50:00,6.17,6.17,6.16,6.17,275240.0,6.17,6.17,6.16,6.17,275240.0
2016-04-20 15:55:00,6.17,6.17,6.16,6.16,473390.0,6.17,6.17,6.16,6.16,473390.0
2016-04-21 09:30:00,6.16,6.2,6.12,6.18,302000.0,6.16,6.2,6.12,6.18,302000.0
2016-04-21 09:35:00,6.18,6.21,6.17,6.19,79530.0,6.18,6.21,6.17,6.19,79530.0
2016-04-21 09:40:00,6.19,6.21,6.18,6.18,88540.0,6.19,6.21,6.18,6.18,88540.0
2016-04-21 09:45:00,6.18,6.18,6.16,6.16,36425.0,6.18,6.18,6.16,6.16,36425.0
2016-04-21 09:50:00,6.16,6.18,6.16,6.18,93745.0,6.16,6.18,6.16,6.18,93745.0
2016-04-21 09:55:00,6.18,6.18,6.16,6.17,95690.0,6.18,6.18,6.16,6.17,95690.0
2016-04-21 10:00:00,6.16,6.17,6.15,6.15,71340.0,6.16,6.17,6.15,6.15,71340.0
2016-04-21 10:05:00,6.15,6.18,6.15,6.17,129425.0,6.15,6.18,6.15,6.17,129425.0
2016-04-21 10:10:00,6.18,6.19,6.17,6.18,272075.0,6.18,6.19,6.17,6.18,272075.0
2016-04-21 10:15:00,6.18,6.18,6.17,6.18,132120.0,6.18,6.18,6.17,6.18,132120.0
2016-04-21 10:20:00,6.18,6.18,6.16,6.18,451110.0,6.18,6.18,6.16,6.18,451110.0
2016-04-21 10:25:00,6.18,6.19,6.17,6.18,215895.0,6.18,6.19,6.17,6.18,215895.0
2016-04-21 10:30:00,6.18,6.18,6.17,6.18,92980.0,6.18,6.18,6.17,6.18,92980.0
2016-04-21 10:35:00,6.18,6.19,6.18,6.18,275125.0,6.18,6.19,6.18,6.18,275125.0
2016-04-21 10:40:00,6.18,6.19,6.18,6.18,120145.0,6.18,6.19,6.18,6.18,120145.0
2016-04-21 10:45:00,6.18,6.19,6.18,6.18,55070.0,6.18,6.19,6.18,6.18,55070.0
2016-04-21 10:50:00,6.18,6.18,6.18,6.18,53500.0,6.18,6.18,6.18,6.18,53500.0
2016-04-21 10:55:00,6.18,6.19,6.18,6.18,86500.0,6.18,6.19,6.18,6.18,86500.0
2016-04-21 11:00:00,6.18,6.19,6.18,6.18,82270.0,6.18,6.19,6.18,6.18,82270.0
2016-04-21 11:05:00,6.18,6.19,6.18,6.18,132665.0,6.18,6.19,6.18,6.18,132665.0
2016-04-21 11:10:00,6.18,6.19,6.18,6.18,96405.0,6.18,6.19,6.18,6.18,96405.0
2016-04-21 11:15:00,6.18,6.19,6.17,6.17,115855.0,6.18,6.19,6.17,6.17,115855.0
2016-04-21 11:20:00,6.17,6.17,6.17,6.17,34005.0,6.17,6.17,6.17,6.17,34005.0
2016-04-21 11:25:00,6.17,6.18,6.17,6.18,50260.0,6.17,6.18,6.17,6.18,50260.0
2016-04-21 11:30:00,6.18,6.18,6.16,6.17,95600.0,6.18,6.18,6.16,6.17,95600.0
2016-04-21 11:35:00,6.17,6.17,6.16,6.17,25500.0,6.17,6.17,6.16,6.17,25500.0
2016-04-21 11:40:00,6.17,6.17,6.16,6.16,38080.0,6.17,6.17,6.16,6.16,38080.0
2016-04-21 11:45:00,6.16,6.16,6.15,6.15,34000.0,6.16,6.16,6.15,6.15,34000.0
2016-04-21 11:50:00,6.15,6.16,6.15,6.16,54985.0,6.15,6.16,6.15,6.16,54985.0
2016-04-21 11:55:00,6.16,6.16,6.15,6.15,50415.0,6.16,6.16,6.15,6.15,50415.0
2016-04-21 12:00:00,6.15,6.16,6.14,6.14,68080.0,6.15,6.16,6.14,6.14,68080.0
2016-04-21 12:05:00,6.14,6.15,6.14,6.15,16000.0,6.14,6.15,6.14,6.15,16000.0
2016-04-21 12:10:00,6.15,6.15,6.13,6.14,64760.0,6.15,6.15,6.13,6.14,64760.0
2016-04-21 12:15:00,6.14,6.14,6.14,6.14,26825.0,6.14,6.14,6.14,6.14,26825.0
2016-04-21 12:20:00,6.15,6.15,6.14,6.15,39560.0,6.15,6.15,6.14,6.15,39560.0
2016-04-21 12:25:00,6.15,6.15,6.14,6.14,31205.0,6.15,6.15,6.14,6.14,31205.0
2016-04-21 12:30:00,6.14,6.15,6.14,6.15,37000.0,6.14,6.15,6.14,6.15,37000.0
2016-04-21 12:35:00,6.15,6.16,6.14,6.15,46000.0,6.15,6.16,6.14,6.15,46000.0
2016-04-21 12:40:00,6.15,6.15,6.14,6.15,10500.0,6.15,6.15,6.14,6.15,10500.0
2016-04-21 12:45:00,6.15,6.16,6.14,6.16,83800.0,6.15,6.16,6.14,6.16,83800.0
2016-04-21 12:50:00,6.15,6.16,6.15,6.15,24600.0,6.15,6.16,6.15,6.15,24600.0
2016-04-21 12:55:00,6.15,6.16,6.15,6.15,66125.0,6.15,6.16,6.15,6.15,66125.0
2016-04-21 13:00:00,6.15,6.16,6.15,6.15,49585.0,6.15,6.16,6.15,6.15,49585.0
2016-04-21 13:05:00,6.15,6.16,6.15,6.15,52610.0,6.15,6.16,6.15,6.15,52610.0
2016-04-21 13:10:00,6.15,6.17,6.15,6.16,98600.0,6.15,6.17,6.15,6.16,98600.0
2016-04-21 13:15:00,6.16,6.17,6.16,6.17,35600.0,6.16,6.17,6.16,6.17,35600.0
2016-04-21 13:20:00,6.17,6.17,6.17,6.17,87610.0,6.17,6.17,6.17,6.17,87610.0
2016-04-21 13:25:00,6.17,6.17,6.16,6.17,67390.0,6.17,6.17,6.16,6.17,67390.0
2016-04-21 13:30:00,6.17,6.17,6.15,6.16,73085.0,6.17,6.17,6.15,6.16,73085.0
2016-04-21 13:35:00,6.16,6.17,6.16,6.16,190345.0,6.16,6.17,6.16,6.16,190345.0
2016-04-21 13:40:00,6.16,6.16,6.15,6.16,43500.0,6.16,6.16,6.15,6.16,43500.0
2016-04-21 13:45:00,6.16,6.16,6.15,6.15,33610.0,6.16,6.16,6.15,6.15,33610.0
2016-04-21 13:50:00,6.15,6.16,6.15,6.16,41000.0,6.15,6.16,6.15,6.16,41000.0
2016-04-21 13:55:00,6.15,6.16,6.15,6.16,27620.0,6.15,6.16,6.15,6.16,27620.0
2016-04-21 14:00:00,6.16,6.16,6.16,6.16,40900.0,6.16,6.16,6.16,6.16,40900.0
2016-04-21 14:05:00,6.16,6.16,6.15,6.15,55085.0,6.16,6.16,6.15,6.15,55085.0
2016-04-21 14:10:00,6.15,6.15,6.15,6.15,35105.0,6.15,6.15,6.15,6.15,35105.0
2016-04-21 14:15:00,6.15,6.15,6.14,6.14,48500.0,6.15,6.15,6.14,6.14,48500.0
2016-04-21 14:20:00,6.14,6.15,6.14,6.15,38840.0,6.14,6.15,6.14,6.15,38840.0
2016-04-21 14:25:00,6.15,6.15,6.15,6.15,31425.0,6.15,6.15,6.15,6.15,31425.0
2016-04-21 14:30:00,6.15,6.15,6.14,6.15,71995.0,6.15,6.15,6.14,6.15,71995.0
2016-04-21 14:35:00,6.15,6.15,6.14,6.15,34770.0,6.15,6.15,6.14,6.15,34770.0
2016-04-21 14:40:00,6.15,6.15,6.13,6.14,73615.0,6.15,6.15,6.13,6.14,73615.0
2016-04-21 14:45:00,6.14,6.15,6.14,6.14,44800.0,6.14,6.15,6.14,6.14,44800.0
2016-04-21 14:50:00,6.14,6.14,6.14,6.14,51410.0,6.14,6.14,6.14,6.14,51410.0
2016-04-21 14:55:00,6.14,6.14,6.13,6.14,51740.0,6.14,6.14,6.13,6.14,51740.0
2016-04-21 15:00:00,6.14,6.15,6.14,6.15,74820.0,6.14,6.15,6.14,6.15,74820.0
2016-04-21 15:05:00,6.15,6.16,6.15,6.15,108675.0,6.15,6.16,6.15,6.15,108675.0
2016-04-21 15:10:00,6.15,6.16,6.15,6.16,76810.0,6.15,6.16,6.15,6.16,76810.0
2016-04-21 15:15:00,6.16,6.17,6.16,6.16,220760.0,6.16,6.17,6.16,6.16,220760.0
2016-04-21 15:20:00,6.16,6.16,6.16,6.16,50295.0,6.16,6.16,6.16,6.16,50295.0
2016-04-21 15:25:00,6.16,6.16,6.15,6.15,96845.0,6.16,6.16,6.15,6.15,96845.0
2016-04-21 15:30:00,6.15,6.17,6.15,6.17,65990.0,6.15,6.17,6.15,6.17,65990.0
2016-04-21 15:35:00,6.16,6.17,6.16,6.16,72850.0,6.16,6.17,6.16,6.16,72850.0
2016-04-21 15:40:00,6.16,6.17,6.16,6.16,198640.0,6.16,6.17,6.16,6.16,198640.0
2016-04-21 15:45:00,6.16,6.17,6.16,6.16,153770.0,6.16,6.17,6.16,6.16,153770.0
2016-04-21 15:50:00,6.16,6.17,6.16,6.16,257375.0,6.16,6.17,6.16,6.16,257375.0
2016-04-21 15:55:00,6.17,6.17,6.16,6.16,662090.0,6.17,6.17,6.16,6.16,662090.0
2016-04-22 09:30:00,6.1,6.18,6.09,6.17,136840.0,6.1,6.18,6.09,6.17,136840.0
2016-04-22 09:35:00,6.17,6.18,6.15,6.15,55190.0,6.17,6.18,6.15,6.15,55190.0
2016-04-22 09:40:00,6.17,6.18,6.16,6.17,54075.0,6.17,6.18,6.16,6.17,54075.0
2016-04-22 09:45:00,6.18,6.21,6.16,6.21,159960.0,6.18,6.21,6.16,6.21,159960.0
2016-04-22 09:50:00,6.2,6.2,6.18,6.18,48000.0,6.2,6.2,6.18,6.18,48000.0
2016-04-22 09:55:00,6.19,6.21,6.18,6.21,106390.0,6.19,6.21,6.18,6.21,106390.0
2016-04-22 10:00:00,6.21,6.22,6.2,6.22,93310.0,6.21,6.22,6.2,6.22,93310.0
2016-04-22 10:05:00,6.22,6.23,6.21,6.22,85255.0,6.22,6.23,6.21,6.22,85255.0
2016-04-22 10:10:00,6.22,6.23,6.2,6.21,54400.0,6.22,6.23,6.2,6.21,54400.0
2016-04-22 10:15:00,6.2,6.21,6.19,6.21,82810.0,6.2,6.21,6.19,6.21,82810.0
2016-04-22 10:20:00,6.21,6.21,6.19,6.21,89540.0,6.21,6.21,6.19,6.21,89540.0
2016-04-22 10:25:00,6.21,6.21,6.19,6.21,48635.0,6.21,6.21,6.19,6.21,48635.0
2016-04-22 10:30:00,6.21,6.23,6.21,6.22,38795.0,6.21,6.23,6.21,6.22,38795.0
2016-04-22 10:35:00,6.22,6.23,6.21,6.21,55465.0,6.22,6.23,6.21,6.21,55465.0
2016-04-22 10:40:00,6.21,6.22,6.19,6.19,66000.0,6.21,6.22,6.19,6.19,66000.0
2016-04-22 10:45:00,6.19,6.2,6.18,6.19,47510.0,6.19,6.2,6.18,6.19,47510.0
2016-04-22 10:50:00,6.19,6.2,6.19,6.2,45410.0,6.19,6.2,6.19,6.2,45410.0
2016-04-22 10:55:00,6.2,6.2,6.18,6.18,46500.0,6.2,6.2,6.18,6.18,46500.0
2016-04-22 11:00:00,6.18,6.18,6.17,6.17,41965.0,6.18,6.18,6.17,6.17,41965.0
2016-04-22 11:05:00,6.17,6.18,6.17,6.18,28170.0,6.17,6.18,6.17,6.18,28170.0
2016-04-22 11:10:00,6.18,6.18,6.16,6.17,48260.0,6.18,6.18,6.16,6.17,48260.0
2016-04-22 11:15:00,6.16,6.17,6.15,6.16,38220.0,6.16,6.17,6.15,6.16,38220.0
2016-04-22 11:20:00,6.16,6.18,6.16,6.17,43815.0,6.16,6.18,6.16,6.17,43815.0
2016-04-22 11:25:00,6.17,6.17,6.16,6.16,68500.0,6.17,6.17,6.16,6.16,68500.0
2016-04-22 11:30:00,6.16,6.18,6.16,6.18,44675.0,6.16,6.18,6.16,6.18,44675.0
2016-04-22 11:35:00,6.18,6.19,6.18,6.18,35730.0,6.18,6.19,6.18,6.18,35730.0
2016-04-22 11:40:00,6.18,6.18,6.17,6.17,58285.0,6.18,6.18,6.17,6.17,58285.0
2016-04-22 11:45:00,6.18,6.18,6.17,6.18,33495.0,6.18,6.18,6.17,6.18,33495.0
2016-04-22 11:50:00,6.18,6.19,6.17,6.19,123080.0,6.18,6.19,6.17,6.19,123080.0
2016-04-22 11:55:00,6.19,6.19,6.18,6.19,26265.0,6.19,6.19,6.18,6.19,26265.0
2016-04-22 12:00:00,6.19,6.19,6.19,6.19,57580.0,6.19,6.19,6.19,6.19,57580.0
2016-04-22 12:05:00,6.19,6.19,6.18,6.18,170440.0,6.19,6.19,6.18,6.18,170440.0
2016-04-22 12:10:00,6.18,6.18,6.17,6.17,112125.0,6.18,6.18,6.17,6.17,112125.0
2016-04-22 12:15:00,6.17,6.17,6.16,6.17,84740.0,6.17,6.17,6.16,6.17,84740.0
2016-04-22 12:20:00,6.17,6.17,6.15,6.16,41905.0,6.17,6.17,6.15,6.16,41905.0
2016-04-22 12:25:00,6.16,6.17,6.15,6.15,51285.0,6.16,6.17,6.15,6.15,51285.0
2016-04-22 12:30:00,6.15,6.16,6.15,6.16,71490.0,6.15,6.16,6.15,6.16,71490.0
2016-04-22 12:35:00,6.16,6.16,6.15,6.16,63850.0,6.16,6.16,6.15,6.16,63850.0
2016-04-22 12:40:00,6.16,6.16,6.15,6.15,51725.0,6.16,6.16,6.15,6.15,51725.0
2016-04-22 12:45:00,6.15,6.16,6.14,6.15,69115.0,6.15,6.16,6.14,6.15,69115.0
2016-04-22 12:50:00,6.15,6.15,6.14,6.14,274230.0,6.15,6.15,6.14,6.14,274230.0
2016-04-22 12:55:00,6.14,6.15,6.14,6.15,92095.0,6.14,6.15,6.14,6.15,92095.0
2016-04-22 13:00:00,6.15,6.17,6.15,6.17,23120.0,6.15,6.17,6.15,6.17,23120.0
2016-04-22 13:05:00,6.17,6.17,6.17,6.17,10000.0,6.17,6.17,6.17,6.17,10000.0
2016-04-22 13:10:00,6.17,6.18,6.17,6.18,56550.0,6.17,6.18,6.17,6.18,56550.0
2016-04-22 13:15:00,6.18,6.18,6.17,6.18,30000.0,6.18,6.18,6.17,6.18,30000.0
2016-04-22 13:20:00,6.18,6.18,6.17,6.17,32695.0,6.18,6.18,6.17,6.17,32695.0
2016-04-22 13:25:00,6.17,6.18,6.17,6.17,106190.0,6.17,6.18,6.17,6.17,106190.0
2016-04-22 13:30:00,6.17,6.18,6.17,6.18,20550.0,6.17,6.18,6.17,6.18,20550.0
2016-04-22 13:35:00,6.18,6.18,6.18,6.18,15050.0,6.18,6.18,6.18,6.18,15050.0
2016-04-22 13:40:00,6.18,6.2,6.18,6.2,43825.0,6.18,6.2,6.18,6.2,43825.0
2016-04-22 13:45:00,6.2,6.2,6.19,6.19,24055.0,6.2,6.2,6.19,6.19,24055.0
2016-04-22 13:50:00,6.19,6.2,6.19,6.2,28360.0,6.19,6.2,6.19,6.2,28360.0
2016-04-22 13:55:00,6.2,6.2,6.19,6.19,23065.0,6.2,6.2,6.19,6.19,23065.0
2016-04-22 14:00:00,6.19,6.2,6.19,6.2,40000.0,6.19,6.2,6.19,6.2,40000.0
2016-04-22 14:05:00,6.2,6.2,6.18,6.18,40635.0,6.2,6.2,6.18,6.18,40635.0
2016-04-22 14:10:00,6.18,6.19,6.18,6.19,33255.0,6.18,6.19,6.18,6.19,33255.0
2016-04-22 14:15:00,6.19,6.21,6.19,6.21,49305.0,6.19,6.21,6.19,6.21,49305.0
2016-04-22 14:20:00,6.21,6.21,6.2,6.21,30360.0,6.21,6.21,6.2,6.21,30360.0
2016-04-22 14:25:00,6.21,6.21,6.2,6.2,50045.0,6.21,6.21,6.2,6.2,50045.0
2016-04-22 14:30:00,6.2,6.21,6.2,6.21,35110.0,6.2,6.21,6.2,6.21,35110.0
2016-04-22 14:35:00,6.2,6.21,6.2,6.21,29985.0,6.2,6.21,6.2,6.21,29985.0
2016-04-22 14:40:00,6.21,6.22,6.21,6.22,45125.0,6.21,6.22,6.21,6.22,45125.0
2016-04-22 14:45:00,6.22,6.22,6.21,6.21,73215.0,6.22,6.22,6.21,6.21,73215.0
2016-04-22 14:50:00,6.2,6.21,6.2,6.21,43780.0,6.2,6.21,6.2,6.21,43780.0
2016-04-22 14:55:00,6.21,6.21,6.21,6.21,33920.0,6.21,6.21,6.21,6.21,33920.0
2016-04-22 15:00:00,6.21,6.21,6.21,6.21,124295.0,6.21,6.21,6.21,6.21,124295.0
2016-04-22 15:05:00,6.21,6.22,6.21,6.22,218505.0,6.21,6.22,6.21,6.22,218505.0
2016-04-22 15:10:00,6.23,6.24,6.22,6.24,260775.0,6.23,6.24,6.22,6.24,260775.0
2016-04-22 15:15:00,6.24,6.24,6.23,6.24,206560.0,6.24,6.24,6.23,6.24,206560.0
2016-04-22 15:20:00,6.24,6.24,6.22,6.22,66425.0,6.24,6.24,6.22,6.22,66425.0
2016-04-22 15:25:00,6.22,6.22,6.22,6.22,62355.0,6.22,6.22,6.22,6.22,62355.0
2016-04-22 15:30:00,6.22,6.22,6.2,6.2,70805.0,6.22,6.22,6.2,6.2,70805.0
2016-04-22 15:35:00,6.2,6.21,6.2,6.21,44725.0,6.2,6.21,6.2,6.21,44725.0
2016-04-22 15:40:00,6.21,6.22,6.21,6.21,86015.0,6.21,6.22,6.21,6.21,86015.0
2016-04-22 15:45:00,6.21,6.21,6.21,6.21,58175.0,6.21,6.21,6.21,6.21,58175.0
2016-04-22 15:50:00,6.21,6.23,6.21,6.22,289730.0,6.21,6.23,6.21,6.22,289730.0
2016-04-22 15:55:00,6.22,6.23,6.22,6.23,408245.0,6.22,6.23,6.22,6.23,408245.0
2016-04-25 09:30:00,6.21,6.22,6.16,6.22,104705.0,6.21,6.22,6.16,6.22,104705.0
2016-04-25 09:35:00,6.22,6.29,6.22,6.28,61850.0,6.22,6.29,6.22,6.28,61850.0
2016-04-25 09:40:00,6.27,6.32,6.27,6.3,79100.0,6.27,6.32,6.27,6.3,79100.0
2016-04-25 09:45:00,6.3,6.32,6.29,6.29,302350.0,6.3,6.32,6.29,6.29,302350.0
2016-04-25 09:50:00,6.29,6.29,6.26,6.27,154710.0,6.29,6.29,6.26,6.27,154710.0
2016-04-25 09:55:00,6.27,6.28,6.26,6.27,29275.0,6.27,6.28,6.26,6.27,29275.0
2016-04-25 10:00:00,6.27,6.28,6.25,6.27,138755.0,6.27,6.28,6.25,6.27,138755.0
2016-04-25 10:05:00,6.27,6.27,6.25,6.26,68755.0,6.27,6.27,6.25,6.26,68755.0
2016-04-25 10:10:00,6.26,6.26,6.24,6.25,99180.0,6.26,6.26,6.24,6.25,99180.0
2016-04-25 10:15:00,6.24,6.25,6.23,6.23,39435.0,6.24,6.25,6.23,6.23,39435.0
2016-04-25 10:20:00,6.23,6.24,6.22,6.24,22680.0,6.23,6.24,6.22,6.24,22680.0
2016-04-25 10:25:00,6.24,6.26,6.23,6.26,21500.0,6.24,6.26,6.23,6.26,21500.0
2016-04-25 10:30:00,6.25,6.27,6.24,6.26,35500.0,6.25,6.27,6.24,6.26,35500.0
2016-04-25 10:35:00,6.26,6.26,6.24,6.24,29260.0,6.26,6.26,6.24,6.24,29260.0
2016-04-25 10:40:00,6.25,6.25,6.23,6.24,24255.0,6.25,6.25,6.23,6.24,24255.0
2016-04-25 10:45:00,6.24,6.28,6.24,6.27,225760.0,6.24,6.28,6.24,6.27,225760.0
2016-04-25 10:50:00,6.27,6.27,6.24,6.25,33950.0,6.27,6.27,6.24,6.25,33950.0
2016-04-25 10:55:00,6.25,6.25,6.23,6.23,34375.0,6.25,6.25,6.23,6.23,34375.0
2016-04-25 11:00:00,6.23,6.26,6.23,6.25,138900.0,6.23,6.26,6.23,6.25,138900.0
2016-04-25 11:05:00,6.25,6.26,6.25,6.25,91370.0,6.25,6.26,6.25,6.25,91370.0
2016-04-25 11:10:00,6.25,6.26,6.24,6.24,40520.0,6.25,6.26,6.24,6.24,40520.0
2016-04-25 11:15:00,6.25,6.25,6.24,6.25,67675.0,6.25,6.25,6.24,6.25,67675.0
2016-04-25 11:20:00,6.25,6.26,6.24,6.25,93205.0,6.25,6.26,6.24,6.25,93205.0
2016-04-25 11:25:00,6.25,6.27,6.25,6.27,44400.0,6.25,6.27,6.25,6.27,44400.0
2016-04-25 11:30:00,6.28,6.28,6.26,6.26,28020.0,6.28,6.28,6.26,6.26,28020.0
2016-04-25 11:35:00,6.26,6.26,6.24,6.25,146835.0,6.26,6.26,6.24,6.25,146835.0
2016-04-25 11:40:00,6.25,6.26,6.25,6.26,28670.0,6.25,6.26,6.25,6.26,28670.0
2016-04-25 11:45:00,6.26,6.27,6.26,6.26,99290.0,6.26,6.27,6.26,6.26,99290.0
2016-04-25 11:50:00,6.26,6.28,6.26,6.26,54425.0,6.26,6.28,6.26,6.26,54425.0
2016-04-25 11:55:00,6.26,6.27,6.26,6.27,26325.0,6.26,6.27,6.26,6.27,26325.0
2016-04-25 12:00:00,6.27,6.27,6.25,6.25,53090.0,6.27,6.27,6.25,6.25,53090.0
2016-04-25 12:05:00,6.25,6.26,6.25,6.26,117625.0,6.25,6.26,6.25,6.26,117625.0
2016-04-25 12:10:00,6.26,6.26,6.25,6.25,104355.0,6.26,6.26,6.25,6.25,104355.0
2016-04-25 12:15:00,6.25,6.25,6.24,6.25,24475.0,6.25,6.25,6.24,6.25,24475.0
2016-04-25 12:20:00,6.25,6.26,6.25,6.25,34270.0,6.25,6.26,6.25,6.25,34270.0
2016-04-25 12:25:00,6.26,6.26,6.25,6.26,118825.0,6.26,6.26,6.25,6.26,118825.0
2016-04-25 12:30:00,6.26,6.26,6.25,6.26,83890.0,6.26,6.26,6.25,6.26,83890.0
2016-04-25 12:35:00,6.26,6.26,6.24,6.24,179415.0,6.26,6.26,6.24,6.24,179415.0
2016-04-25 12:40:00,6.24,6.25,6.24,6.24,79365.0,6.24,6.25,6.24,6.24,79365.0
2016-04-25 12:45:00,6.24,6.26,6.24,6.26,88845.0,6.24,6.26,6.24,6.26,88845.0
2016-04-25 12:50:00,6.26,6.27,6.25,6.26,43130.0,6.26,6.27,6.25,6.26,43130.0
2016-04-25 12:55:00,6.27,6.27,6.26,6.27,51675.0,6.27,6.27,6.26,6.27,51675.0
2016-04-25 13:00:00,6.27,6.27,6.27,6.27,49000.0,6.27,6.27,6.27,6.27,49000.0
2016-04-25 13:05:00,6.27,6.27,6.26,6.26,53000.0,6.27,6.27,6.26,6.26,53000.0
2016-04-25 13:10:00,6.26,6.27,6.25,6.27,53225.0,6.26,6.27,6.25,6.27,53225.0
2016-04-25 13:15:00,6.27,6.27,6.26,6.26,32745.0,6.27,6.27,6.26,6.26,32745.0
2016-04-25 13:20:00,6.26,6.27,6.25,6.25,38615.0,6.26,6.27,6.25,6.25,38615.0
2016-04-25 13:25:00,6.25,6.27,6.25,6.26,91260.0,6.25,6.27,6.25,6.26,91260.0
2016-04-25 13:30:00,6.27,6.27,6.25,6.25,24530.0,6.27,6.27,6.25,6.25,24530.0
2016-04-25 13:35:00,6.25,6.25,6.23,6.23,31815.0,6.25,6.25,6.23,6.23,31815.0
2016-04-25 13:40:00,6.24,6.25,6.23,6.24,58510.0,6.24,6.25,6.23,6.24,58510.0
2016-04-25 13:45:00,6.25,6.25,6.25,6.25,41790.0,6.25,6.25,6.25,6.25,41790.0
2016-04-25 13:50:00,6.25,6.25,6.24,6.25,56310.0,6.25,6.25,6.24,6.25,56310.0
2016-04-25 13:55:00,6.25,6.26,6.25,6.25,43280.0,6.25,6.26,6.25,6.25,43280.0
2016-04-25 14:00:00,6.25,6.25,6.24,6.24,30600.0,6.25,6.25,6.24,6.24,30600.0
2016-04-25 14:05:00,6.25,6.25,6.22,6.23,69155.0,6.25,6.25,6.22,6.23,69155.0
2016-04-25 14:10:00,6.23,6.24,6.23,6.24,33985.0,6.23,6.24,6.23,6.24,33985.0
2016-04-25 14:15:00,6.24,6.24,6.23,6.24,42500.0,6.24,6.24,6.23,6.24,42500.0
2016-04-25 14:20:00,6.24,6.24,6.23,6.24,107210.0,6.24,6.24,6.23,6.24,107210.0
2016-04-25 14:25:00,6.23,6.24,6.22,6.24,799660.0,6.23,6.24,6.22,6.24,799660.0
2016-04-25 14:30:00,6.24,6.24,6.22,6.23,358960.0,6.24,6.24,6.22,6.23,358960.0
2016-04-25 14:35:00,6.23,6.23,6.22,6.22,367505.0,6.23,6.23,6.22,6.22,367505.0
2016-04-25 14:40:00,6.22,6.22,6.2,6.22,144760.0,6.22,6.22,6.2,6.22,144760.0
2016-04-25 14:45:00,6.22,6.22,6.21,6.22,247335.0,6.22,6.22,6.21,6.22,247335.0
2016-04-25 14:50:00,6.22,6.22,6.21,6.22,266430.0,6.22,6.22,6.21,6.22,266430.0
2016-04-25 14:55:00,6.22,6.24,6.22,6.23,230825.0,6.22,6.24,6.22,6.23,230825.0
2016-04-25 15:00:00,6.23,6.24,6.22,6.23,146260.0,6.23,6.24,6.22,6.23,146260.0
2016-04-25 15:05:00,6.23,6.24,6.22,6.24,169895.0,6.23,6.24,6.22,6.24,169895.0
2016-04-25 15:10:00,6.24,6.25,6.23,6.23,268730.0,6.24,6.25,6.23,6.23,268730.0
2016-04-25 15:15:00,6.23,6.24,6.22,6.23,87755.0,6.23,6.24,6.22,6.23,87755.0
2016-04-25 15:20:00,6.23,6.25,6.23,6.25,158985.0,6.23,6.25,6.23,6.25,158985.0
2016-04-25 15:25:00,6.25,6.25,6.24,6.25,100980.0,6.25,6.25,6.24,6.25,100980.0
2016-04-25 15:30:00,6.25,6.25,6.24,6.25,144010.0,6.25,6.25,6.24,6.25,144010.0
2016-04-25 15:35:00,6.25,6.25,6.24,6.25,81950.0,6.25,6.25,6.24,6.25,81950.0
2016-04-25 15:40:00,6.25,6.25,6.25,6.25,96500.0,6.25,6.25,6.25,6.25,96500.0
2016-04-25 15:45:00,6.25,6.25,6.24,6.25,295695.0,6.25,6.25,6.24,6.25,295695.0
2016-04-25 15:50:00,6.25,6.26,6.25,6.25,375855.0,6.25,6.26,6.25,6.25,375855.0
2016-04-25 15:55:00,6.25,6.26,6.25,6.26,423725.0,6.25,6.26,6.25,6.26,423725.0
2016-04-26 09:30:00,6.24,6.29,6.21,6.27,76290.0,6.24,6.29,6.21,6.27,76290.0
2016-04-26 09:35:00,6.29,6.29,6.23,6.23,160725.0,6.29,6.29,6.23,6.23,160725.0
2016-04-26 09:40:00,6.23,6.23,6.16,6.19,217915.0,6.23,6.23,6.16,6.19,217915.0
2016-04-26 09:45:00,6.2,6.2,6.19,6.2,74135.0,6.2,6.2,6.19,6.2,74135.0
2016-04-26 09:50:00,6.2,6.21,6.19,6.21,211130.0,6.2,6.21,6.19,6.21,211130.0
2016-04-26 09:55:00,6.2,6.23,6.19,6.22,172505.0,6.2,6.23,6.19,6.22,172505.0
2016-04-26 10:00:00,6.22,6.23,6.2,6.2,294350.0,6.22,6.23,6.2,6.2,294350.0
2016-04-26 10:05:00,6.2,6.22,6.19,6.19,124425.0,6.2,6.22,6.19,6.19,124425.0
2016-04-26 10:10:00,6.19,6.2,6.16,6.16,249875.0,6.19,6.2,6.16,6.16,249875.0
2016-04-26 10:15:00,6.16,6.18,6.16,6.17,64990.0,6.16,6.18,6.16,6.17,64990.0
2016-04-26 10:20:00,6.17,6.18,6.13,6.14,321760.0,6.17,6.18,6.13,6.14,321760.0
2016-04-26 10:25:00,6.15,6.16,6.13,6.13,233675.0,6.15,6.16,6.13,6.13,233675.0
2016-04-26 10:30:00,6.13,6.15,6.12,6.15,116135.0,6.13,6.15,6.12,6.15,116135.0
2016-04-26 10:35:00,6.14,6.15,6.14,6.14,134870.0,6.14,6.15,6.14,6.14,134870.0
2016-04-26 10:40:00,6.14,6.16,6.14,6.15,89965.0,6.14,6.16,6.14,6.15,89965.0
2016-04-26 10:45:00,6.15,6.15,6.14,6.14,39620.0,6.15,6.15,6.14,6.14,39620.0
2016-04-26 10:50:00,6.13,6.13,6.12,6.12,147815.0,6.13,6.13,6.12,6.12,147815.0
2016-04-26 10:55:00,6.12,6.13,6.11,6.11,199015.0,6.12,6.13,6.11,6.11,199015.0
2016-04-26 11:00:00,6.11,6.11,6.1,6.1,158705.0,6.11,6.11,6.1,6.1,158705.0
2016-04-26 11:05:00,6.11,6.13,6.1,6.11,99055.0,6.11,6.13,6.1,6.11,99055.0
2016-04-26 11:10:00,6.12,6.14,6.11,6.14,130030.0,6.12,6.14,6.11,6.14,130030.0
2016-04-26 11:15:00,6.14,6.14,6.11,6.12,50230.0,6.14,6.14,6.11,6.12,50230.0
2016-04-26 11:20:00,6.13,6.14,6.13,6.13,58555.0,6.13,6.14,6.13,6.13,58555.0
2016-04-26 11:25:00,6.13,6.15,6.13,6.13,188185.0,6.13,6.15,6.13,6.13,188185.0
2016-04-26 11:30:00,6.14,6.14,6.13,6.14,157220.0,6.14,6.14,6.13,6.14,157220.0
2016-04-26 11:35:00,6.14,6.16,6.14,6.16,138360.0,6.14,6.16,6.14,6.16,138360.0
2016-04-26 11:40:00,6.16,6.17,6.15,6.15,163075.0,6.16,6.17,6.15,6.15,163075.0
2016-04-26 11:45:00,6.15,6.15,6.13,6.15,191250.0,6.15,6.15,6.13,6.15,191250.0
2016-04-26 11:50:00,6.15,6.18,6.15,6.18,74035.0,6.15,6.18,6.15,6.18,74035.0
2016-04-26 11:55:00,6.18,6.19,6.17,6.18,61100.0,6.18,6.19,6.17,6.18,61100.0
2016-04-26 12:00:00,6.18,6.19,6.17,6.19,72480.0,6.18,6.19,6.17,6.19,72480.0
2016-04-26 12:05:00,6.19,6.2,6.18,6.18,106340.0,6.19,6.2,6.18,6.18,106340.0
2016-04-26 12:10:00,6.18,6.21,6.18,6.2,90610.0,6.18,6.21,6.18,6.2,90610.0
2016-04-26 12:15:00,6.2,6.22,6.19,6.22,124325.0,6.2,6.22,6.19,6.22,124325.0
2016-04-26 12:20:00,6.22,6.23,6.19,6.19,155220.0,6.22,6.23,6.19,6.19,155220.0
2016-04-26 12:25:00,6.19,6.19,6.18,6.19,78985.0,6.19,6.19,6.18,6.19,78985.0
2016-04-26 12:30:00,6.19,6.2,6.18,6.2,113355.0,6.19,6.2,6.18,6.2,113355.0
2016-04-26 12:35:00,6.2,6.21,6.19,6.2,67745.0,6.2,6.21,6.19,6.2,67745.0
2016-04-26 12:40:00,6.19,6.2,6.19,6.2,39740.0,6.19,6.2,6.19,6.2,39740.0
2016-04-26 12:45:00,6.2,6.2,6.18,6.18,107170.0,6.2,6.2,6.18,6.18,107170.0
2016-04-26 12:50:00,6.18,6.18,6.17,6.18,52025.0,6.18,6.18,6.17,6.18,52025.0
2016-04-26 12:55:00,6.18,6.18,6.16,6.16,160415.0,6.18,6.18,6.16,6.16,160415.0
2016-04-26 13:00:00,6.16,6.16,6.15,6.15,86420.0,6.16,6.16,6.15,6.15,86420.0
2016-04-26 13:05:00,6.15,6.17,6.15,6.17,126115.0,6.15,6.17,6.15,6.17,126115.0
2016-04-26 13:10:00,6.17,6.17,6.16,6.16,53000.0,6.17,6.17,6.16,6.16,53000.0
2016-04-26 13:15:00,6.15,6.16,6.15,6.16,52690.0,6.15,6.16,6.15,6.16,52690.0
2016-04-26 13:20:00,6.16,6.17,6.16,6.16,58100.0,6.16,6.17,6.16,6.16,58100.0
2016-04-26 13:25:00,6.16,6.16,6.12,6.13,169445.0,6.16,6.16,6.12,6.13,169445.0
2016-04-26 13:30:00,6.13,6.15,6.13,6.14,135595.0,6.13,6.15,6.13,6.14,135595.0
2016-04-26 13:35:00,6.14,6.14,6.13,6.13,88845.0,6.14,6.14,6.13,6.13,88845.0
2016-04-26 13:40:00,6.13,6.15,6.12,6.15,83660.0,6.13,6.15,6.12,6.15,83660.0
2016-04-26 13:45:00,6.15,6.16,6.14,6.14,69305.0,6.15,6.16,6.14,6.14,69305.0
2016-04-26 13:50:00,6.14,6.14,6.12,6.14,193885.0,6.14,6.14,6.12,6.14,193885.0
2016-04-26 13:55:00,6.14,6.15,6.14,6.15,50350.0,6.14,6.15,6.14,6.15,50350.0
2016-04-26 14:00:00,6.15,6.15,6.15,6.15,45925.0,6.15,6.15,6.15,6.15,45925.0
2016-04-26 14:05:00,6.15,6.15,6.13,6.15,109670.0,6.15,6.15,6.13,6.15,109670.0
2016-04-26 14:10:00,6.15,6.15,6.15,6.15,70820.0,6.15,6.15,6.15,6.15,70820.0
2016-04-26 14:15:00,6.15,6.18,6.15,6.18,130035.0,6.15,6.18,6.15,6.18,130035.0
2016-04-26 14:20:00,6.18,6.19,6.17,6.17,125570.0,6.18,6.19,6.17,6.17,125570.0
2016-04-26 14:25:00,6.17,6.18,6.15,6.15,109955.0,6.17,6.18,6.15,6.15,109955.0
2016-04-26 14:30:00,6.15,6.17,6.15,6.17,59715.0,6.15,6.17,6.15,6.17,59715.0
2016-04-26 14:35:00,6.17,6.17,6.16,6.17,88865.0,6.17,6.17,6.16,6.17,88865.0
2016-04-26 14:40:00,6.17,6.17,6.16,6.17,87545.0,6.17,6.17,6.16,6.17,87545.0
2016-04-26 14:45:00,6.17,6.17,6.16,6.17,118555.0,6.17,6.17,6.16,6.17,118555.0
2016-04-26 14:50:00,6.16,6.16,6.15,6.16,173155.0,6.16,6.16,6.15,6.16,173155.0
2016-04-26 14:55:00,6.16,6.17,6.16,6.16,122165.0,6.16,6.17,6.16,6.16,122165.0
2016-04-26 15:00:00,6.16,6.17,6.16,6.17,99030.0,6.16,6.17,6.16,6.17,99030.0
2016-04-26 15:05:00,6.17,6.17,6.15,6.16,199320.0,6.17,6.17,6.15,6.16,199320.0
2016-04-26 15:10:00,6.16,6.16,6.16,6.16,162565.0,6.16,6.16,6.16,6.16,162565.0
2016-04-26 15:15:00,6.16,6.17,6.16,6.17,170055.0,6.16,6.17,6.16,6.17,170055.0
2016-04-26 15:20:00,6.17,6.18,6.16,6.17,212570.0,6.17,6.18,6.16,6.17,212570.0
2016-04-26 15:25:00,6.17,6.17,6.16,6.17,153565.0,6.17,6.17,6.16,6.17,153565.0
2016-04-26 15:30:00,6.17,6.19,6.17,6.19,224810.0,6.17,6.19,6.17,6.19,224810.0
2016-04-26 15:35:00,6.19,6.2,6.19,6.2,367205.0,6.19,6.2,6.19,6.2,367205.0
2016-04-26 15:40:00,6.2,6.22,6.2,6.21,480695.0,6.2,6.22,6.2,6.21,480695.0
2016-04-26 15:45:00,6.21,6.21,6.19,6.19,362185.0,6.21,6.21,6.19,6.19,362185.0
2016-04-26 15:50:00,6.19,6.22,6.19,6.21,752315.0,6.19,6.22,6.19,6.21,752315.0
2016-04-26 15:55:00,6.21,6.23,6.19,6.19,2191625.0,6.21,6.23,6.19,6.19,2191625.0
2016-04-27 09:30:00,6.6,6.87,6.6,6.71,2136365.0,6.6,6.87,6.6,6.71,2136365.0
2016-04-27 09:35:00,6.72,6.78,6.63,6.63,2405010.0,6.72,6.78,6.63,6.63,2405010.0
2016-04-27 09:40:00,6.64,6.71,6.57,6.58,1120020.0,6.64,6.71,6.57,6.58,1120020.0
2016-04-27 09:45:00,6.58,6.6,6.52,6.6,1346210.0,6.58,6.6,6.52,6.6,1346210.0
2016-04-27 09:50:00,6.61,6.63,6.53,6.54,1120850.0,6.61,6.63,6.53,6.54,1120850.0
2016-04-27 09:55:00,6.54,6.57,6.48,6.52,779245.0,6.54,6.57,6.48,6.52,779245.0
2016-04-27 10:00:00,6.52,6.6,6.52,6.6,920795.0,6.52,6.6,6.52,6.6,920795.0
2016-04-27 10:05:00,6.59,6.62,6.59,6.6,433270.0,6.59,6.62,6.59,6.6,433270.0
2016-04-27 10:10:00,6.6,6.67,6.6,6.65,697550.0,6.6,6.67,6.6,6.65,697550.0
2016-04-27 10:15:00,6.65,6.68,6.64,6.67,788685.0,6.65,6.68,6.64,6.67,788685.0
2016-04-27 10:20:00,6.67,6.67,6.62,6.67,262805.0,6.67,6.67,6.62,6.67,262805.0
2016-04-27 10:25:00,6.67,6.68,6.62,6.65,458845.0,6.67,6.68,6.62,6.65,458845.0
2016-04-27 10:30:00,6.64,6.65,6.62,6.64,393780.0,6.64,6.65,6.62,6.64,393780.0
2016-04-27 10:35:00,6.64,6.65,6.59,6.6,452960.0,6.64,6.65,6.59,6.6,452960.0
2016-04-27 10:40:00,6.6,6.6,6.56,6.59,476150.0,6.6,6.6,6.56,6.59,476150.0
2016-04-27 10:45:00,6.59,6.61,6.57,6.59,272985.0,6.59,6.61,6.57,6.59,272985.0
2016-04-27 10:50:00,6.59,6.63,6.59,6.61,263780.0,6.59,6.63,6.59,6.61,263780.0
2016-04-27 10:55:00,6.61,6.64,6.59,6.61,211035.0,6.61,6.64,6.59,6.61,211035.0
2016-04-27 11:00:00,6.61,6.61,6.57,6.61,314315.0,6.61,6.61,6.57,6.61,314315.0
2016-04-27 11:05:00,6.6,6.61,6.54,6.57,384205.0,6.6,6.61,6.54,6.57,384205.0
2016-04-27 11:10:00,6.57,6.6,6.54,6.6,232570.0,6.57,6.6,6.54,6.6,232570.0
2016-04-27 11:15:00,6.6,6.61,6.58,6.6,216110.0,6.6,6.61,6.58,6.6,216110.0
2016-04-27 11:20:00,6.6,6.61,6.58,6.6,325200.0,6.6,6.61,6.58,6.6,325200.0
2016-04-27 11:25:00,6.6,6.61,6.59,6.6,256140.0,6.6,6.61,6.59,6.6,256140.0
2016-04-27 11:30:00,6.6,6.6,6.58,6.6,176760.0,6.6,6.6,6.58,6.6,176760.0
2016-04-27 11:35:00,6.6,6.61,6.58,6.59,144240.0,6.6,6.61,6.58,6.59,144240.0
2016-04-27 11:40:00,6.59,6.61,6.59,6.61,211835.0,6.59,6.61,6.59,6.61,211835.0
2016-04-27 11:45:00,6.61,6.61,6.59,6.61,191255.0,6.61,6.61,6.59,6.61,191255.0
2016-04-27 11:50:00,6.61,6.63,6.6,6.62,181535.0,6.61,6.63,6.6,6.62,181535.0
2016-04-27 11:55:00,6.62,6.65,6.62,6.63,236495.0,6.62,6.65,6.62,6.63,236495.0
2016-04-27 12:00:00,6.63,6.65,6.63,6.63,198700.0,6.63,6.65,6.63,6.63,198700.0
2016-04-27 12:05:00,6.63,6.64,6.63,6.63,250660.0,6.63,6.64,6.63,6.63,250660.0
2016-04-27 12:10:00,6.63,6.63,6.6,6.61,341660.0,6.63,6.63,6.6,6.61,341660.0
2016-04-27 12:15:00,6.61,6.63,6.61,6.62,106380.0,6.61,6.63,6.61,6.62,106380.0
2016-04-27 12:20:00,6.62,6.63,6.61,6.61,126675.0,6.62,6.63,6.61,6.61,126675.0
2016-04-27 12:25:00,6.61,6.63,6.61,6.62,148835.0,6.61,6.63,6.61,6.62,148835.0
2016-04-27 12:30:00,6.62,6.63,6.62,6.63,75175.0,6.62,6.63,6.62,6.63,75175.0
2016-04-27 12:35:00,6.63,6.66,6.62,6.65,150690.0,6.63,6.66,6.62,6.65,150690.0
2016-04-27 12:40:00,6.65,6.65,6.63,6.63,104920.0,6.65,6.65,6.63,6.63,104920.0
2016-04-27 12:45:00,6.63,6.64,6.63,6.64,94355.0,6.63,6.64,6.63,6.64,94355.0
2016-04-27 12:50:00,6.64,6.65,6.62,6.63,105665.0,6.64,6.65,6.62,6.63,105665.0
2016-04-27 12:55:00,6.63,6.64,6.62,6.63,121545.0,6.63,6.64,6.62,6.63,121545.0
2016-04-27 13:00:00,6.63,6.65,6.63,6.64,92135.0,6.63,6.65,6.63,6.64,92135.0
2016-04-27 13:05:00,6.64,6.64,6.59,6.59,351870.0,6.64,6.64,6.59,6.59,351870.0
2016-04-27 13:10:00,6.59,6.6,6.58,6.6,114950.0,6.59,6.6,6.58,6.6,114950.0
2016-04-27 13:15:00,6.6,6.62,6.59,6.6,146135.0,6.6,6.62,6.59,6.6,146135.0
2016-04-27 13:20:00,6.59,6.59,6.55,6.56,131525.0,6.59,6.59,6.55,6.56,131525.0
2016-04-27 13:25:00,6.56,6.58,6.55,6.55,144235.0,6.56,6.58,6.55,6.55,144235.0
2016-04-27 13:30:00,6.55,6.6,6.55,6.6,125350.0,6.55,6.6,6.55,6.6,125350.0
2016-04-27 13:35:00,6.6,6.61,6.58,6.59,150495.0,6.6,6.61,6.58,6.59,150495.0
2016-04-27 13:40:00,6.6,6.61,6.6,6.61,99375.0,6.6,6.61,6.6,6.61,99375.0
2016-04-27 13:45:00,6.61,6.63,6.6,6.62,425835.0,6.61,6.63,6.6,6.62,425835.0
2016-04-27 13:50:00,6.62,6.63,6.62,6.63,195520.0,6.62,6.63,6.62,6.63,195520.0
2016-04-27 13:55:00,6.63,6.65,6.62,6.64,236680.0,6.63,6.65,6.62,6.64,236680.0
2016-04-27 14:00:00,6.64,6.67,6.63,6.65,277495.0,6.64,6.67,6.63,6.65,277495.0
2016-04-27 14:05:00,6.65,6.69,6.64,6.69,247270.0,6.65,6.69,6.64,6.69,247270.0
2016-04-27 14:10:00,6.69,6.7,6.65,6.66,282155.0,6.69,6.7,6.65,6.66,282155.0
2016-04-27 14:15:00,6.66,6.67,6.64,6.65,285845.0,6.66,6.67,6.64,6.65,285845.0
2016-04-27 14:20:00,6.65,6.66,6.64,6.65,252090.0,6.65,6.66,6.64,6.65,252090.0
2016-04-27 14:25:00,6.65,6.65,6.64,6.64,280370.0,6.65,6.65,6.64,6.64,280370.0
2016-04-27 14:30:00,6.64,6.65,6.63,6.64,241880.0,6.64,6.65,6.63,6.64,241880.0
2016-04-27 14:35:00,6.64,6.65,6.63,6.64,187765.0,6.64,6.65,6.63,6.64,187765.0
2016-04-27 14:40:00,6.64,6.65,6.64,6.64,318885.0,6.64,6.65,6.64,6.64,318885.0
2016-04-27 14:45:00,6.64,6.65,6.64,6.65,235590.0,6.64,6.65,6.64,6.65,235590.0
2016-04-27 14:50:00,6.65,6.65,6.64,6.65,172400.0,6.65,6.65,6.64,6.65,172400.0
2016-04-27 14:55:00,6.65,6.65,6.64,6.64,253320.0,6.65,6.65,6.64,6.64,253320.0
2016-04-27 15:00:00,6.64,6.66,6.64,6.65,313780.0,6.64,6.66,6.64,6.65,313780.0
2016-04-27 15:05:00,6.65,6.66,6.64,6.64,263475.0,6.65,6.66,6.64,6.64,263475.0
2016-04-27 15:10:00,6.64,6.66,6.64,6.65,343290.0,6.64,6.66,6.64,6.65,343290.0
2016-04-27 15:15:00,6.65,6.66,6.64,6.65,304500.0,6.65,6.66,6.64,6.65,304500.0
2016-04-27 15:20:00,6.65,6.65,6.65,6.65,271265.0,6.65,6.65,6.65,6.65,271265.0
2016-04-27 15:25:00,6.65,6.65,6.64,6.65,530920.0,6.65,6.65,6.64,6.65,530920.0
2016-04-27 15:30:00,6.65,6.69,6.65,6.68,549275.0,6.65,6.69,6.65,6.68,549275.0
2016-04-27 15:35:00,6.68,6.69,6.67,6.68,364835.0,6.68,6.69,6.67,6.68,364835.0
2016-04-27 15:40:00,6.68,6.7,6.67,6.68,762495.0,6.68,6.7,6.67,6.68,762495.0
2016-04-27 15:45:00,6.68,6.69,6.67,6.68,763840.0,6.68,6.69,6.67,6.68,763840.0
2016-04-27 15:50:00,6.68,6.68,6.65,6.66,1084345.0,6.68,6.68,6.65,6.66,1084345.0
2016-04-27 15:55:00,6.66,6.68,6.66,6.67,1204790.0,6.66,6.68,6.66,6.67,1204790.0
2016-04-28 09:30:00,6.66,6.66,6.56,6.6,210685.0,6.66,6.66,6.56,6.6,210685.0
2016-04-28 09:35:00,6.61,6.63,6.58,6.63,123215.0,6.61,6.63,6.58,6.63,123215.0
2016-04-28 09:40:00,6.62,6.63,6.6,6.6,373985.0,6.62,6.63,6.6,6.6,373985.0
2016-04-28 09:45:00,6.6,6.61,6.58,6.58,302265.0,6.6,6.61,6.58,6.58,302265.0
2016-04-28 09:50:00,6.58,6.59,6.56,6.56,137095.0,6.58,6.59,6.56,6.56,137095.0
2016-04-28 09:55:00,6.56,6.58,6.55,6.57,260870.0,6.56,6.58,6.55,6.57,260870.0
2016-04-28 10:00:00,6.57,6.59,6.55,6.55,647855.0,6.57,6.59,6.55,6.55,647855.0
2016-04-28 10:05:00,6.55,6.57,6.54,6.56,189720.0,6.55,6.57,6.54,6.56,189720.0
2016-04-28 10:10:00,6.56,6.59,6.56,6.58,111105.0,6.56,6.59,6.56,6.58,111105.0
2016-04-28 10:15:00,6.57,6.58,6.57,6.57,64170.0,6.57,6.58,6.57,6.57,64170.0
2016-04-28 10:20:00,6.57,6.57,6.55,6.57,106835.0,6.57,6.57,6.55,6.57,106835.0
2016-04-28 10:25:00,6.57,6.58,6.57,6.57,36760.0,6.57,6.58,6.57,6.57,36760.0
2016-04-28 10:30:00,6.57,6.58,6.57,6.58,76010.0,6.57,6.58,6.57,6.58,76010.0
2016-04-28 10:35:00,6.58,6.59,6.57,6.58,229540.0,6.58,6.59,6.57,6.58,229540.0
2016-04-28 10:40:00,6.58,6.59,6.57,6.58,156545.0,6.58,6.59,6.57,6.58,156545.0
2016-04-28 10:45:00,6.58,6.62,6.58,6.61,142245.0,6.58,6.62,6.58,6.61,142245.0
2016-04-28 10:50:00,6.61,6.62,6.61,6.62,196200.0,6.61,6.62,6.61,6.62,196200.0
2016-04-28 10:55:00,6.62,6.62,6.61,6.62,108635.0,6.62,6.62,6.61,6.62,108635.0
2016-04-28 11:00:00,6.62,6.62,6.61,6.62,76465.0,6.62,6.62,6.61,6.62,76465.0
2016-04-28 11:05:00,6.62,6.62,6.61,6.62,113875.0,6.62,6.62,6.61,6.62,113875.0
2016-04-28 11:10:00,6.62,6.62,6.61,6.61,171130.0,6.62,6.62,6.61,6.61,171130.0
2016-04-28 11:15:00,6.61,6.62,6.61,6.62,63700.0,6.61,6.62,6.61,6.62,63700.0
2016-04-28 11:20:00,6.62,6.62,6.62,6.62,104760.0,6.62,6.62,6.62,6.62,104760.0
2016-04-28 11:25:00,6.62,6.62,6.61,6.61,88035.0,6.62,6.62,6.61,6.61,88035.0
2016-04-28 11:30:00,6.61,6.62,6.6,6.61,61895.0,6.61,6.62,6.6,6.61,61895.0
2016-04-28 11:35:00,6.61,6.61,6.6,6.6,136805.0,6.61,6.61,6.6,6.6,136805.0
2016-04-28 11:40:00,6.6,6.61,6.59,6.6,83585.0,6.6,6.61,6.59,6.6,83585.0
2016-04-28 11:45:00,6.6,6.62,6.6,6.61,57940.0,6.6,6.62,6.6,6.61,57940.0
2016-04-28 11:50:00,6.61,6.61,6.59,6.59,83515.0,6.61,6.61,6.59,6.59,83515.0
2016-04-28 11:55:00,6.59,6.6,6.58,6.6,29000.0,6.59,6.6,6.58,6.6,29000.0
2016-04-28 12:00:00,6.6,6.61,6.6,6.6,114500.0,6.6,6.61,6.6,6.6,114500.0
2016-04-28 12:05:00,6.61,6.62,6.61,6.62,94505.0,6.61,6.62,6.61,6.62,94505.0
2016-04-28 12:10:00,6.62,6.62,6.6,6.6,65005.0,6.62,6.62,6.6,6.6,65005.0
2016-04-28 12:15:00,6.6,6.6,6.59,6.6,78900.0,6.6,6.6,6.59,6.6,78900.0
2016-04-28 12:20:00,6.6,6.6,6.59,6.59,39280.0,6.6,6.6,6.59,6.59,39280.0
2016-04-28 12:25:00,6.59,6.6,6.59,6.6,105310.0,6.59,6.6,6.59,6.6,105310.0
2016-04-28 12:30:00,6.6,6.6,6.59,6.59,79900.0,6.6,6.6,6.59,6.59,79900.0
2016-04-28 12:35:00,6.59,6.59,6.58,6.59,43905.0,6.59,6.59,6.58,6.59,43905.0
2016-04-28 12:40:00,6.58,6.59,6.57,6.58,61995.0,6.58,6.59,6.57,6.58,61995.0
2016-04-28 12:45:00,6.58,6.58,6.56,6.56,95300.0,6.58,6.58,6.56,6.56,95300.0
2016-04-28 12:50:00,6.56,6.57,6.55,6.57,33745.0,6.56,6.57,6.55,6.57,33745.0
2016-04-28 12:55:00,6.57,6.58,6.57,6.57,24970.0,6.57,6.58,6.57,6.57,24970.0
2016-04-28 13:00:00,6.57,6.57,6.55,6.55,73655.0,6.57,6.57,6.55,6.55,73655.0
2016-04-28 13:05:00,6.55,6.56,6.54,6.56,106475.0,6.55,6.56,6.54,6.56,106475.0
2016-04-28 13:10:00,6.56,6.56,6.54,6.55,24750.0,6.56,6.56,6.54,6.55,24750.0
2016-04-28 13:15:00,6.55,6.55,6.54,6.55,23475.0,6.55,6.55,6.54,6.55,23475.0
2016-04-28 13:20:00,6.55,6.55,6.54,6.55,51475.0,6.55,6.55,6.54,6.55,51475.0
2016-04-28 13:25:00,6.55,6.56,6.55,6.55,61415.0,6.55,6.56,6.55,6.55,61415.0
2016-04-28 13:30:00,6.55,6.56,6.55,6.55,75140.0,6.55,6.56,6.55,6.55,75140.0
2016-04-28 13:35:00,6.55,6.57,6.55,6.56,32245.0,6.55,6.57,6.55,6.56,32245.0
2016-04-28 13:40:00,6.56,6.56,6.56,6.56,34345.0,6.56,6.56,6.56,6.56,34345.0
2016-04-28 13:45:00,6.56,6.56,6.55,6.55,90525.0,6.56,6.56,6.55,6.55,90525.0
2016-04-28 13:50:00,6.55,6.56,6.54,6.54,93155.0,6.55,6.56,6.54,6.54,93155.0
2016-04-28 13:55:00,6.54,6.55,6.53,6.53,85680.0,6.54,6.55,6.53,6.53,85680.0
2016-04-28 14:00:00,6.53,6.54,6.53,6.53,78620.0,6.53,6.54,6.53,6.53,78620.0
2016-04-28 14:05:00,6.54,6.55,6.53,6.54,60910.0,6.54,6.55,6.53,6.54,60910.0
2016-04-28 14:10:00,6.54,6.55,6.54,6.55,69600.0,6.54,6.55,6.54,6.55,69600.0
2016-04-28 14:15:00,6.55,6.55,6.55,6.55,46280.0,6.55,6.55,6.55,6.55,46280.0
2016-04-28 14:20:00,6.55,6.55,6.54,6.54,37880.0,6.55,6.55,6.54,6.54,37880.0
2016-04-28 14:25:00,6.54,6.56,6.54,6.56,65455.0,6.54,6.56,6.54,6.56,65455.0
2016-04-28 14:30:00,6.56,6.56,6.55,6.56,99010.0,6.56,6.56,6.55,6.56,99010.0
2016-04-28 14:35:00,6.56,6.56,6.55,6.56,40700.0,6.56,6.56,6.55,6.56,40700.0
2016-04-28 14:40:00,6.55,6.57,6.55,6.56,66825.0,6.55,6.57,6.55,6.56,66825.0
2016-04-28 14:45:00,6.55,6.56,6.54,6.55,86085.0,6.55,6.56,6.54,6.55,86085.0
2016-04-28 14:50:00,6.55,6.55,6.54,6.54,47685.0,6.55,6.55,6.54,6.54,47685.0
2016-04-28 14:55:00,6.54,6.55,6.53,6.54,96105.0,6.54,6.55,6.53,6.54,96105.0
2016-04-28 15:00:00,6.54,6.54,6.53,6.54,81210.0,6.54,6.54,6.53,6.54,81210.0
2016-04-28 15:05:00,6.54,6.54,6.52,6.52,132855.0,6.54,6.54,6.52,6.52,132855.0
2016-04-28 15:10:00,6.52,6.52,6.5,6.5,109750.0,6.52,6.52,6.5,6.5,109750.0
2016-04-28 15:15:00,6.5,6.51,6.5,6.5,125510.0,6.5,6.51,6.5,6.5,125510.0
2016-04-28 15:20:00,6.5,6.51,6.48,6.48,104105.0,6.5,6.51,6.48,6.48,104105.0
2016-04-28 15:25:00,6.48,6.48,6.46,6.47,154035.0,6.48,6.48,6.46,6.47,154035.0
2016-04-28 15:30:00,6.47,6.47,6.46,6.47,165625.0,6.47,6.47,6.46,6.47,165625.0
2016-04-28 15:35:00,6.47,6.48,6.46,6.47,239525.0,6.47,6.48,6.46,6.47,239525.0
2016-04-28 15:40:00,6.47,6.47,6.47,6.47,375440.0,6.47,6.47,6.47,6.47,375440.0
2016-04-28 15:45:00,6.47,6.48,6.46,6.46,246385.0,6.47,6.48,6.46,6.46,246385.0
2016-04-28 15:50:00,6.47,6.47,6.46,6.46,233435.0,6.47,6.47,6.46,6.46,233435.0
2016-04-28 15:55:00,6.46,6.47,6.45,6.47,469060.0,6.46,6.47,6.45,6.47,469060.0
2016-04-29 09:30:00,6.47,6.53,6.41,6.44,320655.0,6.47,6.53,6.41,6.44,320655.0
2016-04-29 09:35:00,6.43,6.48,6.41,6.47,46425.0,6.43,6.48,6.41,6.47,46425.0
2016-04-29 09:40:00,6.47,6.48,6.42,6.43,179795.0,6.47,6.48,6.42,6.43,179795.0
2016-04-29 09:45:00,6.43,6.47,6.43,6.43,96160.0,6.43,6.47,6.43,6.43,96160.0
2016-04-29 09:50:00,6.42,6.42,6.38,6.4,70810.0,6.42,6.42,6.38,6.4,70810.0
2016-04-29 09:55:00,6.41,6.42,6.35,6.37,104950.0,6.41,6.42,6.35,6.37,104950.0
2016-04-29 10:00:00,6.36,6.37,6.34,6.37,127495.0,6.36,6.37,6.34,6.37,127495.0
2016-04-29 10:05:00,6.37,6.37,6.35,6.37,94880.0,6.37,6.37,6.35,6.37,94880.0
2016-04-29 10:10:00,6.37,6.4,6.36,6.38,139940.0,6.37,6.4,6.36,6.38,139940.0
2016-04-29 10:15:00,6.38,6.39,6.36,6.37,68490.0,6.38,6.39,6.36,6.37,68490.0
2016-04-29 10:20:00,6.37,6.38,6.36,6.37,120310.0,6.37,6.38,6.36,6.37,120310.0
2016-04-29 10:25:00,6.37,6.38,6.35,6.37,83195.0,6.37,6.38,6.35,6.37,83195.0
2016-04-29 10:30:00,6.37,6.38,6.36,6.38,79865.0,6.37,6.38,6.36,6.38,79865.0
2016-04-29 10:35:00,6.38,6.41,6.38,6.4,63400.0,6.38,6.41,6.38,6.4,63400.0
2016-04-29 10:40:00,6.4,6.4,6.38,6.39,42830.0,6.4,6.4,6.38,6.39,42830.0
2016-04-29 10:45:00,6.39,6.39,6.37,6.38,46315.0,6.39,6.39,6.37,6.38,46315.0
2016-04-29 10:50:00,6.37,6.37,6.33,6.33,103500.0,6.37,6.37,6.33,6.33,103500.0
2016-04-29 10:55:00,6.33,6.35,6.33,6.35,48460.0,6.33,6.35,6.33,6.35,48460.0
2016-04-29 11:00:00,6.35,6.35,6.31,6.31,125840.0,6.35,6.35,6.31,6.31,125840.0
2016-04-29 11:05:00,6.31,6.32,6.3,6.31,384715.0,6.31,6.32,6.3,6.31,384715.0
2016-04-29 11:10:00,6.31,6.32,6.3,6.31,124255.0,6.31,6.32,6.3,6.31,124255.0
2016-04-29 11:15:00,6.31,6.31,6.27,6.28,72500.0,6.31,6.31,6.27,6.28,72500.0
2016-04-29 11:20:00,6.28,6.28,6.27,6.27,67140.0,6.28,6.28,6.27,6.27,67140.0
2016-04-29 11:25:00,6.27,6.29,6.27,6.28,49340.0,6.27,6.29,6.27,6.28,49340.0
2016-04-29 11:30:00,6.27,6.29,6.27,6.29,52000.0,6.27,6.29,6.27,6.29,52000.0
2016-04-29 11:35:00,6.28,6.28,6.26,6.28,99735.0,6.28,6.28,6.26,6.28,99735.0
2016-04-29 11:40:00,6.28,6.29,6.27,6.28,22500.0,6.28,6.29,6.27,6.28,22500.0
2016-04-29 11:45:00,6.28,6.31,6.28,6.31,40385.0,6.28,6.31,6.28,6.31,40385.0
2016-04-29 11:50:00,6.31,6.34,6.3,6.34,75985.0,6.31,6.34,6.3,6.34,75985.0
2016-04-29 11:55:00,6.34,6.35,6.33,6.34,46590.0,6.34,6.35,6.33,6.34,46590.0
2016-04-29 12:00:00,6.34,6.35,6.33,6.34,52045.0,6.34,6.35,6.33,6.34,52045.0
2016-04-29 12:05:00,6.34,6.37,6.34,6.37,70780.0,6.34,6.37,6.34,6.37,70780.0
2016-04-29 12:10:00,6.36,6.38,6.36,6.36,48905.0,6.36,6.38,6.36,6.36,48905.0
2016-04-29 12:15:00,6.36,6.39,6.36,6.39,57975.0,6.36,6.39,6.36,6.39,57975.0
2016-04-29 12:20:00,6.39,6.4,6.38,6.38,38000.0,6.39,6.4,6.38,6.38,38000.0
2016-04-29 12:25:00,6.38,6.39,6.38,6.38,67010.0,6.38,6.39,6.38,6.38,67010.0
2016-04-29 12:30:00,6.38,6.41,6.37,6.4,236770.0,6.38,6.41,6.37,6.4,236770.0
2016-04-29 12:35:00,6.41,6.41,6.39,6.4,53375.0,6.41,6.41,6.39,6.4,53375.0
2016-04-29 12:40:00,6.4,6.4,6.38,6.39,44160.0,6.4,6.4,6.38,6.39,44160.0
2016-04-29 12:45:00,6.39,6.41,6.39,6.41,29550.0,6.39,6.41,6.39,6.41,29550.0
2016-04-29 12:50:00,6.41,6.42,6.4,6.41,78620.0,6.41,6.42,6.4,6.41,78620.0
2016-04-29 12:55:00,6.4,6.4,6.39,6.4,27955.0,6.4,6.4,6.39,6.4,27955.0
2016-04-29 13:00:00,6.4,6.4,6.39,6.39,82095.0,6.4,6.4,6.39,6.39,82095.0
2016-04-29 13:05:00,6.39,6.41,6.39,6.41,71145.0,6.39,6.41,6.39,6.41,71145.0
2016-04-29 13:10:00,6.4,6.42,6.4,6.42,25000.0,6.4,6.42,6.4,6.42,25000.0
2016-04-29 13:15:00,6.43,6.43,6.42,6.43,63430.0,6.43,6.43,6.42,6.43,63430.0
2016-04-29 13:20:00,6.43,6.43,6.42,6.43,37615.0,6.43,6.43,6.42,6.43,37615.0
2016-04-29 13:25:00,6.43,6.43,6.42,6.43,46335.0,6.43,6.43,6.42,6.43,46335.0
2016-04-29 13:30:00,6.43,6.44,6.43,6.44,57045.0,6.43,6.44,6.43,6.44,57045.0
2016-04-29 13:35:00,6.44,6.45,6.43,6.43,100575.0,6.44,6.45,6.43,6.43,100575.0
2016-04-29 13:40:00,6.43,6.44,6.43,6.43,51640.0,6.43,6.44,6.43,6.43,51640.0
2016-04-29 13:45:00,6.43,6.43,6.43,6.43,43500.0,6.43,6.43,6.43,6.43,43500.0
2016-04-29 13:50:00,6.43,6.43,6.42,6.43,102850.0,6.43,6.43,6.42,6.43,102850.0
2016-04-29 13:55:00,6.42,6.42,6.41,6.42,48760.0,6.42,6.42,6.41,6.42,48760.0
2016-04-29 14:00:00,6.42,6.44,6.41,6.44,165120.0,6.42,6.44,6.41,6.44,165120.0
2016-04-29 14:05:00,6.44,6.45,6.43,6.43,89325.0,6.44,6.45,6.43,6.43,89325.0
2016-04-29 14:10:00,6.43,6.44,6.42,6.42,56540.0,6.43,6.44,6.42,6.42,56540.0
2016-04-29 14:15:00,6.42,6.42,6.4,6.41,78260.0,6.42,6.42,6.4,6.41,78260.0
2016-04-29 14:20:00,6.42,6.43,6.41,6.43,59585.0,6.42,6.43,6.41,6.43,59585.0
2016-04-29 14:25:00,6.43,6.43,6.42,6.43,60965.0,6.43,6.43,6.42,6.43,60965.0
2016-04-29 14:30:00,6.43,6.43,6.42,6.42,75550.0,6.43,6.43,6.42,6.42,75550.0
2016-04-29 14:35:00,6.42,6.43,6.42,6.42,97475.0,6.42,6.43,6.42,6.42,97475.0
2016-04-29 14:40:00,6.42,6.43,6.42,6.43,46195.0,6.42,6.43,6.42,6.43,46195.0
2016-04-29 14:45:00,6.43,6.44,6.42,6.44,49890.0,6.43,6.44,6.42,6.44,49890.0
2016-04-29 14:50:00,6.44,6.44,6.43,6.43,87875.0,6.44,6.44,6.43,6.43,87875.0
2016-04-29 14:55:00,6.43,6.44,6.43,6.44,171000.0,6.43,6.44,6.43,6.44,171000.0
2016-04-29 15:00:00,6.44,6.47,6.43,6.46,394375.0,6.44,6.47,6.43,6.46,394375.0
2016-04-29 15:05:00,6.46,6.48,6.45,6.48,162600.0,6.46,6.48,6.45,6.48,162600.0
2016-04-29 15:10:00,6.47,6.49,6.47,6.48,173980.0,6.47,6.49,6.47,6.48,173980.0
2016-04-29 15:15:00,6.49,6.49,6.48,6.48,81095.0,6.49,6.49,6.48,6.48,81095.0
2016-04-29 15:20:00,6.48,6.49,6.47,6.47,154545.0,6.48,6.49,6.47,6.47,154545.0
2016-04-29 15:25:00,6.47,6.47,6.46,6.46,104960.0,6.47,6.47,6.46,6.46,104960.0
2016-04-29 15:30:00,6.46,6.49,6.46,6.49,130105.0,6.46,6.49,6.46,6.49,130105.0
2016-04-29 15:35:00,6.49,6.49,6.47,6.47,98740.0,6.49,6.49,6.47,6.47,98740.0
2016-04-29 15:40:00,6.48,6.49,6.47,6.49,130640.0,6.48,6.49,6.47,6.49,130640.0
2016-04-29 15:45:00,6.49,6.5,6.48,6.48,138905.0,6.49,6.5,6.48,6.48,138905.0
2016-04-29 15:50:00,6.48,6.49,6.48,6.49,202145.0,6.48,6.49,6.48,6.49,202145.0
2016-04-29 15:55:00,6.49,6.51,6.49,6.5,1104985.0,6.49,6.51,6.49,6.5,1104985.0
2016-05-02 09:30:00,6.5,6.53,6.46,6.46,105345.0,6.5,6.53,6.46,6.46,105345.0
2016-05-02 09:35:00,6.46,6.54,6.45,6.53,111370.0,6.46,6.54,6.45,6.53,111370.0
2016-05-02 09:40:00,6.53,6.54,6.53,6.53,49825.0,6.53,6.54,6.53,6.53,49825.0
2016-05-02 09:45:00,6.53,6.53,6.48,6.49,60375.0,6.53,6.53,6.48,6.49,60375.0
2016-05-02 09:50:00,6.49,6.5,6.47,6.5,40305.0,6.49,6.5,6.47,6.5,40305.0
2016-05-02 09:55:00,6.5,6.5,6.46,6.47,59500.0,6.5,6.5,6.46,6.47,59500.0
2016-05-02 10:00:00,6.47,6.49,6.46,6.47,68215.0,6.47,6.49,6.46,6.47,68215.0
2016-05-02 10:05:00,6.48,6.53,6.48,6.52,156490.0,6.48,6.53,6.48,6.52,156490.0
2016-05-02 10:10:00,6.53,6.53,6.51,6.53,44675.0,6.53,6.53,6.51,6.53,44675.0
2016-05-02 10:15:00,6.53,6.56,6.53,6.54,81480.0,6.53,6.56,6.53,6.54,81480.0
2016-05-02 10:20:00,6.54,6.55,6.52,6.53,48550.0,6.54,6.55,6.52,6.53,48550.0
2016-05-02 10:25:00,6.53,6.55,6.52,6.52,105915.0,6.53,6.55,6.52,6.52,105915.0
2016-05-02 10:30:00,6.52,6.53,6.52,6.52,44045.0,6.52,6.53,6.52,6.52,44045.0
2016-05-02 10:35:00,6.52,6.52,6.49,6.49,57650.0,6.52,6.52,6.49,6.49,57650.0
2016-05-02 10:40:00,6.49,6.5,6.49,6.49,37500.0,6.49,6.5,6.49,6.49,37500.0
2016-05-02 10:45:00,6.49,6.52,6.49,6.52,35855.0,6.49,6.52,6.49,6.52,35855.0
2016-05-02 10:50:00,6.51,6.51,6.48,6.48,74375.0,6.51,6.51,6.48,6.48,74375.0
2016-05-02 10:55:00,6.48,6.5,6.48,6.49,54310.0,6.48,6.5,6.48,6.49,54310.0
2016-05-02 11:00:00,6.49,6.49,6.48,6.48,56530.0,6.49,6.49,6.48,6.48,56530.0
2016-05-02 11:05:00,6.48,6.49,6.48,6.49,41010.0,6.48,6.49,6.48,6.49,41010.0
2016-05-02 11:10:00,6.49,6.51,6.49,6.5,50795.0,6.49,6.51,6.49,6.5,50795.0
2016-05-02 11:15:00,6.5,6.51,6.48,6.5,147660.0,6.5,6.51,6.48,6.5,147660.0
2016-05-02 11:20:00,6.5,6.51,6.49,6.5,103925.0,6.5,6.51,6.49,6.5,103925.0
2016-05-02 11:25:00,6.5,6.51,6.49,6.51,57030.0,6.5,6.51,6.49,6.51,57030.0
2016-05-02 11:30:00,6.5,6.51,6.5,6.51,73380.0,6.5,6.51,6.5,6.51,73380.0
2016-05-02 11:35:00,6.51,6.52,6.5,6.52,88875.0,6.51,6.52,6.5,6.52,88875.0
2016-05-02 11:40:00,6.52,6.52,6.5,6.51,71375.0,6.52,6.52,6.5,6.51,71375.0
2016-05-02 11:45:00,6.5,6.51,6.5,6.51,81500.0,6.5,6.51,6.5,6.51,81500.0
2016-05-02 11:50:00,6.51,6.51,6.49,6.51,63755.0,6.51,6.51,6.49,6.51,63755.0
2016-05-02 11:55:00,6.51,6.52,6.5,6.51,49065.0,6.51,6.52,6.5,6.51,49065.0
2016-05-02 12:00:00,6.51,6.51,6.49,6.51,47000.0,6.51,6.51,6.49,6.51,47000.0
2016-05-02 12:05:00,6.51,6.51,6.5,6.51,35500.0,6.51,6.51,6.5,6.51,35500.0
2016-05-02 12:10:00,6.5,6.51,6.5,6.51,30000.0,6.5,6.51,6.5,6.51,30000.0
2016-05-02 12:15:00,6.51,6.51,6.5,6.5,36050.0,6.51,6.51,6.5,6.5,36050.0
2016-05-02 12:20:00,6.5,6.51,6.5,6.51,58540.0,6.5,6.51,6.5,6.51,58540.0
2016-05-02 12:25:00,6.51,6.51,6.5,6.5,28780.0,6.51,6.51,6.5,6.5,28780.0
2016-05-02 12:30:00,6.5,6.51,6.49,6.51,71840.0,6.5,6.51,6.49,6.51,71840.0
2016-05-02 12:35:00,6.51,6.52,6.51,6.52,130370.0,6.51,6.52,6.51,6.52,130370.0
2016-05-02 12:40:00,6.52,6.53,6.52,6.52,58005.0,6.52,6.53,6.52,6.52,58005.0
2016-05-02 12:45:00,6.52,6.53,6.52,6.52,38275.0,6.52,6.53,6.52,6.52,38275.0
2016-05-02 12:50:00,6.52,6.52,6.51,6.51,66540.0,6.52,6.52,6.51,6.51,66540.0
2016-05-02 12:55:00,6.51,6.52,6.5,6.51,70345.0,6.51,6.52,6.5,6.51,70345.0
2016-05-02 13:00:00,6.51,6.51,6.5,6.51,62570.0,6.51,6.51,6.5,6.51,62570.0
2016-05-02 13:05:00,6.51,6.51,6.5,6.5,74615.0,6.51,6.51,6.5,6.5,74615.0
2016-05-02 13:10:00,6.5,6.53,6.5,6.53,99125.0,6.5,6.53,6.5,6.53,99125.0
2016-05-02 13:15:00,6.53,6.53,6.52,6.53,97380.0,6.53,6.53,6.52,6.53,97380.0
2016-05-02 13:20:00,6.53,6.54,6.53,6.54,94530.0,6.53,6.54,6.53,6.54,94530.0
2016-05-02 13:25:00,6.54,6.54,6.53,6.54,21590.0,6.54,6.54,6.53,6.54,21590.0
2016-05-02 13:30:00,6.54,6.54,6.53,6.53,71595.0,6.54,6.54,6.53,6.53,71595.0
2016-05-02 13:35:00,6.53,6.53,6.52,6.52,101660.0,6.53,6.53,6.52,6.52,101660.0
2016-05-02 13:40:00,6.52,6.52,6.51,6.52,50600.0,6.52,6.52,6.51,6.52,50600.0
2016-05-02 13:45:00,6.52,6.54,6.52,6.53,60375.0,6.52,6.54,6.52,6.53,60375.0
2016-05-02 13:50:00,6.54,6.55,6.53,6.54,127000.0,6.54,6.55,6.53,6.54,127000.0
2016-05-02 13:55:00,6.54,6.54,6.53,6.53,57225.0,6.54,6.54,6.53,6.53,57225.0
2016-05-02 14:00:00,6.53,6.53,6.52,6.53,20045.0,6.53,6.53,6.52,6.53,20045.0
2016-05-02 14:05:00,6.53,6.55,6.53,6.55,72420.0,6.53,6.55,6.53,6.55,72420.0
2016-05-02 14:10:00,6.55,6.56,6.54,6.54,115000.0,6.55,6.56,6.54,6.54,115000.0
2016-05-02 14:15:00,6.54,6.56,6.54,6.56,87650.0,6.54,6.56,6.54,6.56,87650.0
2016-05-02 14:20:00,6.56,6.58,6.56,6.58,178260.0,6.56,6.58,6.56,6.58,178260.0
2016-05-02 14:25:00,6.57,6.58,6.57,6.57,86390.0,6.57,6.58,6.57,6.57,86390.0
2016-05-02 14:30:00,6.57,6.57,6.56,6.56,48320.0,6.57,6.57,6.56,6.56,48320.0
2016-05-02 14:35:00,6.57,6.57,6.56,6.56,37825.0,6.57,6.57,6.56,6.56,37825.0
2016-05-02 14:40:00,6.56,6.56,6.56,6.56,70625.0,6.56,6.56,6.56,6.56,70625.0
2016-05-02 14:45:00,6.56,6.57,6.56,6.57,47935.0,6.56,6.57,6.56,6.57,47935.0
2016-05-02 14:50:00,6.56,6.57,6.56,6.56,61685.0,6.56,6.57,6.56,6.56,61685.0
2016-05-02 14:55:00,6.56,6.58,6.56,6.57,92405.0,6.56,6.58,6.56,6.57,92405.0
2016-05-02 15:00:00,6.57,6.57,6.56,6.57,107060.0,6.57,6.57,6.56,6.57,107060.0
2016-05-02 15:05:00,6.57,6.57,6.56,6.56,104115.0,6.57,6.57,6.56,6.56,104115.0
2016-05-02 15:10:00,6.56,6.57,6.56,6.56,44720.0,6.56,6.57,6.56,6.56,44720.0
2016-05-02 15:15:00,6.56,6.57,6.56,6.56,24945.0,6.56,6.57,6.56,6.56,24945.0
2016-05-02 15:20:00,6.57,6.57,6.56,6.57,34080.0,6.57,6.57,6.56,6.57,34080.0
2016-05-02 15:25:00,6.57,6.57,6.56,6.56,66870.0,6.57,6.57,6.56,6.56,66870.0
2016-05-02 15:30:00,6.56,6.56,6.55,6.55,116605.0,6.56,6.56,6.55,6.55,116605.0
2016-05-02 15:35:00,6.55,6.58,6.55,6.57,132010.0,6.55,6.58,6.55,6.57,132010.0
2016-05-02 15:40:00,6.57,6.57,6.56,6.57,110785.0,6.57,6.57,6.56,6.57,110785.0
2016-05-02 15:45:00,6.57,6.58,6.57,6.58,161720.0,6.57,6.58,6.57,6.58,161720.0
2016-05-02 15:50:00,6.57,6.57,6.56,6.57,197230.0,6.57,6.57,6.56,6.57,197230.0
2016-05-02 15:55:00,6.57,6.58,6.57,6.57,344285.0,6.57,6.58,6.57,6.57,344285.0
2016-05-03 09:30:00,6.49,6.53,6.45,6.5,71595.0,6.49,6.53,6.45,6.5,71595.0
2016-05-03 09:35:00,6.51,6.52,6.49,6.51,44325.0,6.51,6.52,6.49,6.51,44325.0
2016-05-03 09:40:00,6.5,6.52,6.5,6.52,51550.0,6.5,6.52,6.5,6.52,51550.0
2016-05-03 09:45:00,6.51,6.51,6.48,6.49,30145.0,6.51,6.51,6.48,6.49,30145.0
2016-05-03 09:50:00,6.49,6.49,6.47,6.47,26900.0,6.49,6.49,6.47,6.47,26900.0
2016-05-03 09:55:00,6.47,6.47,6.43,6.43,35500.0,6.47,6.47,6.43,6.43,35500.0
2016-05-03 10:00:00,6.42,6.42,6.39,6.4,60985.0,6.42,6.42,6.39,6.4,60985.0
2016-05-03 10:05:00,6.41,6.43,6.4,6.42,55535.0,6.41,6.43,6.4,6.42,55535.0
2016-05-03 10:10:00,6.42,6.43,6.4,6.41,124995.0,6.42,6.43,6.4,6.41,124995.0
2016-05-03 10:15:00,6.41,6.44,6.41,6.44,76300.0,6.41,6.44,6.41,6.44,76300.0
2016-05-03 10:20:00,6.44,6.45,6.43,6.44,32000.0,6.44,6.45,6.43,6.44,32000.0
2016-05-03 10:25:00,6.45,6.46,6.45,6.46,48415.0,6.45,6.46,6.45,6.46,48415.0
2016-05-03 10:30:00,6.45,6.45,6.44,6.45,36755.0,6.45,6.45,6.44,6.45,36755.0
2016-05-03 10:35:00,6.45,6.45,6.42,6.43,50355.0,6.45,6.45,6.42,6.43,50355.0
2016-05-03 10:40:00,6.43,6.44,6.42,6.43,29050.0,6.43,6.44,6.42,6.43,29050.0
2016-05-03 10:45:00,6.43,6.44,6.43,6.43,18000.0,6.43,6.44,6.43,6.43,18000.0
2016-05-03 10:50:00,6.43,6.44,6.42,6.43,19250.0,6.43,6.44,6.42,6.43,19250.0
2016-05-03 10:55:00,6.43,6.43,6.41,6.42,63320.0,6.43,6.43,6.41,6.42,63320.0
2016-05-03 11:00:00,6.42,6.43,6.41,6.43,47975.0,6.42,6.43,6.41,6.43,47975.0
2016-05-03 11:05:00,6.43,6.43,6.42,6.43,22005.0,6.43,6.43,6.42,6.43,22005.0
2016-05-03 11:10:00,6.43,6.45,6.43,6.45,36250.0,6.43,6.45,6.43,6.45,36250.0
2016-05-03 11:15:00,6.45,6.45,6.43,6.44,53225.0,6.45,6.45,6.43,6.44,53225.0
2016-05-03 11:20:00,6.43,6.43,6.43,6.43,14225.0,6.43,6.43,6.43,6.43,14225.0
2016-05-03 11:25:00,6.43,6.43,6.42,6.42,29500.0,6.43,6.43,6.42,6.42,29500.0
2016-05-03 11:30:00,6.42,6.42,6.41,6.41,33830.0,6.42,6.42,6.41,6.41,33830.0
2016-05-03 11:35:00,6.41,6.42,6.41,6.41,40500.0,6.41,6.42,6.41,6.41,40500.0
2016-05-03 11:40:00,6.41,6.42,6.41,6.42,133510.0,6.41,6.42,6.41,6.42,133510.0
2016-05-03 11:45:00,6.42,6.42,6.41,6.42,21430.0,6.42,6.42,6.41,6.42,21430.0
2016-05-03 11:50:00,6.43,6.43,6.42,6.42,19000.0,6.43,6.43,6.42,6.42,19000.0
2016-05-03 11:55:00,6.41,6.42,6.41,6.42,15115.0,6.41,6.42,6.41,6.42,15115.0
2016-05-03 12:00:00,6.42,6.42,6.41,6.41,51230.0,6.42,6.42,6.41,6.41,51230.0
2016-05-03 12:05:00,6.41,6.42,6.41,6.41,124895.0,6.41,6.42,6.41,6.41,124895.0
2016-05-03 12:10:00,6.41,6.41,6.41,6.41,58345.0,6.41,6.41,6.41,6.41,58345.0
2016-05-03 12:15:00,6.41,6.41,6.41,6.41,9720.0,6.41,6.41,6.41,6.41,9720.0
2016-05-03 12:20:00,6.41,6.42,6.41,6.41,34750.0,6.41,6.42,6.41,6.41,34750.0
2016-05-03 12:25:00,6.41,6.41,6.41,6.41,21825.0,6.41,6.41,6.41,6.41,21825.0
2016-05-03 12:30:00,6.41,6.42,6.41,6.42,20200.0,6.41,6.42,6.41,6.42,20200.0
2016-05-03 12:35:00,6.41,6.42,6.41,6.42,47955.0,6.41,6.42,6.41,6.42,47955.0
2016-05-03 12:40:00,6.42,6.42,6.42,6.42,13250.0,6.42,6.42,6.42,6.42,13250.0
2016-05-03 12:45:00,6.42,6.42,6.41,6.42,23625.0,6.42,6.42,6.41,6.42,23625.0
2016-05-03 12:50:00,6.42,6.43,6.42,6.42,26250.0,6.42,6.43,6.42,6.42,26250.0
2016-05-03 12:55:00,6.42,6.43,6.42,6.43,21905.0,6.42,6.43,6.42,6.43,21905.0
2016-05-03 13:00:00,6.43,6.43,6.42,6.43,19765.0,6.43,6.43,6.42,6.43,19765.0
2016-05-03 13:05:00,6.43,6.45,6.43,6.45,46725.0,6.43,6.45,6.43,6.45,46725.0
2016-05-03 13:10:00,6.45,6.45,6.44,6.45,36365.0,6.45,6.45,6.44,6.45,36365.0
2016-05-03 13:15:00,6.45,6.46,6.45,6.46,38835.0,6.45,6.46,6.45,6.46,38835.0
2016-05-03 13:20:00,6.46,6.46,6.45,6.45,247955.0,6.46,6.46,6.45,6.45,247955.0
2016-05-03 13:25:00,6.45,6.46,6.44,6.46,215750.0,6.45,6.46,6.44,6.46,215750.0
2016-05-03 13:30:00,6.46,6.46,6.45,6.45,37755.0,6.46,6.46,6.45,6.45,37755.0
2016-05-03 13:35:00,6.46,6.46,6.45,6.45,58325.0,6.46,6.46,6.45,6.45,58325.0
2016-05-03 13:40:00,6.46,6.46,6.46,6.46,61430.0,6.46,6.46,6.46,6.46,61430.0
2016-05-03 13:45:00,6.46,6.46,6.46,6.46,16500.0,6.46,6.46,6.46,6.46,16500.0
2016-05-03 13:50:00,6.46,6.47,6.46,6.46,24000.0,6.46,6.47,6.46,6.46,24000.0
2016-05-03 13:55:00,6.46,6.46,6.45,6.45,41245.0,6.46,6.46,6.45,6.45,41245.0
2016-05-03 14:00:00,6.45,6.45,6.45,6.45,33220.0,6.45,6.45,6.45,6.45,33220.0
2016-05-03 14:05:00,6.45,6.45,6.44,6.45,51320.0,6.45,6.45,6.44,6.45,51320.0
2016-05-03 14:10:00,6.45,6.45,6.43,6.43,68975.0,6.45,6.45,6.43,6.43,68975.0
2016-05-03 14:15:00,6.43,6.43,6.42,6.42,54255.0,6.43,6.43,6.42,6.42,54255.0
2016-05-03 14:20:00,6.41,6.42,6.41,6.42,32000.0,6.41,6.42,6.41,6.42,32000.0
2016-05-03 14:25:00,6.42,6.42,6.42,6.42,47500.0,6.42,6.42,6.42,6.42,47500.0
2016-05-03 14:30:00,6.43,6.44,6.42,6.43,71830.0,6.43,6.44,6.42,6.43,71830.0
2016-05-03 14:35:00,6.43,6.44,6.43,6.43,17500.0,6.43,6.44,6.43,6.43,17500.0
2016-05-03 14:40:00,6.43,6.43,6.42,6.42,11500.0,6.43,6.43,6.42,6.42,11500.0
2016-05-03 14:45:00,6.42,6.44,6.42,6.42,150485.0,6.42,6.44,6.42,6.42,150485.0
2016-05-03 14:50:00,6.42,6.43,6.42,6.43,23875.0,6.42,6.43,6.42,6.43,23875.0
2016-05-03 14:55:00,6.43,6.43,6.41,6.42,103905.0,6.43,6.43,6.41,6.42,103905.0
2016-05-03 15:00:00,6.42,6.43,6.42,6.43,37535.0,6.42,6.43,6.42,6.43,37535.0
2016-05-03 15:05:00,6.43,6.43,6.42,6.42,136500.0,6.43,6.43,6.42,6.42,136500.0
2016-05-03 15:10:00,6.42,6.42,6.41,6.41,164305.0,6.42,6.42,6.41,6.41,164305.0
2016-05-03 15:15:00,6.41,6.43,6.41,6.42,222625.0,6.41,6.43,6.41,6.42,222625.0
2016-05-03 15:20:00,6.42,6.43,6.42,6.42,105270.0,6.42,6.43,6.42,6.42,105270.0
2016-05-03 15:25:00,6.42,6.43,6.42,6.43,157615.0,6.42,6.43,6.42,6.43,157615.0
2016-05-03 15:30:00,6.43,6.44,6.41,6.41,124930.0,6.43,6.44,6.41,6.41,124930.0
2016-05-03 15:35:00,6.41,6.42,6.41,6.41,187250.0,6.41,6.42,6.41,6.41,187250.0
2016-05-03 15:40:00,6.41,6.42,6.41,6.41,216225.0,6.41,6.42,6.41,6.41,216225.0
2016-05-03 15:45:00,6.41,6.42,6.41,6.42,244705.0,6.41,6.42,6.41,6.42,244705.0
2016-05-03 15:50:00,6.42,6.43,6.42,6.43,191055.0,6.42,6.43,6.42,6.43,191055.0
2016-05-03 15:55:00,6.43,6.44,6.42,6.43,690055.0,6.43,6.44,6.42,6.43,690055.0
2016-05-04 09:30:00,6.37,6.44,6.29,6.43,120580.0,6.37,6.44,6.29,6.43,120580.0
2016-05-04 09:35:00,6.44,6.44,6.39,6.4,208905.0,6.44,6.44,6.39,6.4,208905.0
2016-05-04 09:40:00,6.4,6.42,6.39,6.4,187205.0,6.4,6.42,6.39,6.4,187205.0
2016-05-04 09:45:00,6.4,6.41,6.39,6.4,107570.0,6.4,6.41,6.39,6.4,107570.0
2016-05-04 09:50:00,6.4,6.41,6.39,6.4,198765.0,6.4,6.41,6.39,6.4,198765.0
2016-05-04 09:55:00,6.4,6.41,6.39,6.4,95620.0,6.4,6.41,6.39,6.4,95620.0
2016-05-04 10:00:00,6.41,6.43,6.4,6.42,179840.0,6.41,6.43,6.4,6.42,179840.0
2016-05-04 10:05:00,6.42,6.44,6.42,6.44,145985.0,6.42,6.44,6.42,6.44,145985.0
2016-05-04 10:10:00,6.44,6.45,6.43,6.43,75110.0,6.44,6.45,6.43,6.43,75110.0
2016-05-04 10:15:00,6.43,6.44,6.42,6.44,68190.0,6.43,6.44,6.42,6.44,68190.0
2016-05-04 10:20:00,6.44,6.44,6.42,6.44,49700.0,6.44,6.44,6.42,6.44,49700.0
2016-05-04 10:25:00,6.44,6.44,6.43,6.43,81800.0,6.44,6.44,6.43,6.43,81800.0
2016-05-04 10:30:00,6.43,6.44,6.42,6.43,107310.0,6.43,6.44,6.42,6.43,107310.0
2016-05-04 10:35:00,6.42,6.44,6.42,6.44,153160.0,6.42,6.44,6.42,6.44,153160.0
2016-05-04 10:40:00,6.44,6.44,6.42,6.42,103645.0,6.44,6.44,6.42,6.42,103645.0
2016-05-04 10:45:00,6.42,6.43,6.41,6.41,224135.0,6.42,6.43,6.41,6.41,224135.0
2016-05-04 10:50:00,6.42,6.42,6.41,6.42,61695.0,6.42,6.42,6.41,6.42,61695.0
2016-05-04 10:55:00,6.42,6.43,6.42,6.43,45745.0,6.42,6.43,6.42,6.43,45745.0
2016-05-04 11:00:00,6.43,6.44,6.43,6.44,83995.0,6.43,6.44,6.43,6.44,83995.0
2016-05-04 11:05:00,6.44,6.45,6.43,6.43,49740.0,6.44,6.45,6.43,6.43,49740.0
2016-05-04 11:10:00,6.43,6.44,6.43,6.43,120885.0,6.43,6.44,6.43,6.43,120885.0
2016-05-04 11:15:00,6.43,6.43,6.42,6.42,59135.0,6.43,6.43,6.42,6.42,59135.0
2016-05-04 11:20:00,6.42,6.42,6.41,6.42,80925.0,6.42,6.42,6.41,6.42,80925.0
2016-05-04 11:25:00,6.42,6.42,6.39,6.4,347505.0,6.42,6.42,6.39,6.4,347505.0
2016-05-04 11:30:00,6.4,6.41,6.4,6.41,135250.0,6.4,6.41,6.4,6.41,135250.0
2016-05-04 11:35:00,6.42,6.43,6.41,6.41,115310.0,6.42,6.43,6.41,6.41,115310.0
2016-05-04 11:40:00,6.41,6.41,6.39,6.4,117970.0,6.41,6.41,6.39,6.4,117970.0
2016-05-04 11:45:00,6.39,6.4,6.39,6.4,101190.0,6.39,6.4,6.39,6.4,101190.0
2016-05-04 11:50:00,6.4,6.4,6.38,6.38,175940.0,6.4,6.4,6.38,6.38,175940.0
2016-05-04 11:55:00,6.38,6.39,6.37,6.38,115650.0,6.38,6.39,6.37,6.38,115650.0
2016-05-04 12:00:00,6.38,6.39,6.38,6.39,79385.0,6.38,6.39,6.38,6.39,79385.0
2016-05-04 12:05:00,6.38,6.39,6.38,6.39,41985.0,6.38,6.39,6.38,6.39,41985.0
2016-05-04 12:10:00,6.39,6.4,6.38,6.39,84975.0,6.39,6.4,6.38,6.39,84975.0
2016-05-04 12:15:00,6.39,6.39,6.38,6.39,97890.0,6.39,6.39,6.38,6.39,97890.0
2016-05-04 12:20:00,6.39,6.39,6.38,6.39,44545.0,6.39,6.39,6.38,6.39,44545.0
2016-05-04 12:25:00,6.39,6.39,6.38,6.39,183700.0,6.39,6.39,6.38,6.39,183700.0
2016-05-04 12:30:00,6.39,6.39,6.38,6.39,37820.0,6.39,6.39,6.38,6.39,37820.0
2016-05-04 12:35:00,6.39,6.4,6.39,6.4,77980.0,6.39,6.4,6.39,6.4,77980.0
2016-05-04 12:40:00,6.4,6.4,6.39,6.4,120800.0,6.4,6.4,6.39,6.4,120800.0
2016-05-04 12:45:00,6.4,6.41,6.4,6.4,95105.0,6.4,6.41,6.4,6.4,95105.0
2016-05-04 12:50:00,6.4,6.41,6.4,6.4,86295.0,6.4,6.41,6.4,6.4,86295.0
2016-05-04 12:55:00,6.4,6.41,6.4,6.4,102840.0,6.4,6.41,6.4,6.4,102840.0
2016-05-04 13:00:00,6.4,6.41,6.4,6.41,21070.0,6.4,6.41,6.4,6.41,21070.0
2016-05-04 13:05:00,6.41,6.41,6.4,6.4,48260.0,6.41,6.41,6.4,6.4,48260.0
2016-05-04 13:10:00,6.4,6.4,6.4,6.4,48325.0,6.4,6.4,6.4,6.4,48325.0
2016-05-04 13:15:00,6.4,6.41,6.4,6.4,12655.0,6.4,6.41,6.4,6.4,12655.0
2016-05-04 13:20:00,6.4,6.41,6.4,6.4,28750.0,6.4,6.41,6.4,6.4,28750.0
2016-05-04 13:25:00,6.4,6.41,6.4,6.41,29905.0,6.4,6.41,6.4,6.41,29905.0
2016-05-04 13:30:00,6.41,6.41,6.4,6.4,91455.0,6.41,6.41,6.4,6.4,91455.0
2016-05-04 13:35:00,6.4,6.41,6.4,6.4,80275.0,6.4,6.41,6.4,6.4,80275.0
2016-05-04 13:40:00,6.41,6.41,6.4,6.4,38370.0,6.41,6.41,6.4,6.4,38370.0
2016-05-04 13:45:00,6.4,6.4,6.4,6.4,70810.0,6.4,6.4,6.4,6.4,70810.0
2016-05-04 13:50:00,6.4,6.41,6.4,6.4,33320.0,6.4,6.41,6.4,6.4,33320.0
2016-05-04 13:55:00,6.4,6.4,6.4,6.4,121055.0,6.4,6.4,6.4,6.4,121055.0
2016-05-04 14:00:00,6.4,6.4,6.39,6.39,164680.0,6.4,6.4,6.39,6.39,164680.0
2016-05-04 14:05:00,6.39,6.39,6.38,6.38,90370.0,6.39,6.39,6.38,6.38,90370.0
2016-05-04 14:10:00,6.38,6.39,6.38,6.39,60285.0,6.38,6.39,6.38,6.39,60285.0
2016-05-04 14:15:00,6.39,6.4,6.38,6.4,43950.0,6.39,6.4,6.38,6.4,43950.0
2016-05-04 14:20:00,6.4,6.41,6.4,6.41,122575.0,6.4,6.41,6.4,6.41,122575.0
2016-05-04 14:25:00,6.41,6.42,6.41,6.42,57895.0,6.41,6.42,6.41,6.42,57895.0
2016-05-04 14:30:00,6.42,6.42,6.42,6.42,33200.0,6.42,6.42,6.42,6.42,33200.0
2016-05-04 14:35:00,6.42,6.43,6.42,6.42,62335.0,6.42,6.43,6.42,6.42,62335.0
2016-05-04 14:40:00,6.42,6.43,6.42,6.42,97050.0,6.42,6.43,6.42,6.42,97050.0
2016-05-04 14:45:00,6.42,6.42,6.41,6.42,37075.0,6.42,6.42,6.41,6.42,37075.0
2016-05-04 14:50:00,6.42,6.43,6.42,6.42,100800.0,6.42,6.43,6.42,6.42,100800.0
2016-05-04 14:55:00,6.42,6.43,6.42,6.42,70910.0,6.42,6.43,6.42,6.42,70910.0
2016-05-04 15:00:00,6.42,6.42,6.41,6.42,73445.0,6.42,6.42,6.41,6.42,73445.0
2016-05-04 15:05:00,6.42,6.42,6.41,6.41,54135.0,6.42,6.42,6.41,6.41,54135.0
2016-05-04 15:10:00,6.41,6.43,6.41,6.43,81365.0,6.41,6.43,6.41,6.43,81365.0
2016-05-04 15:15:00,6.43,6.43,6.43,6.43,68285.0,6.43,6.43,6.43,6.43,68285.0
2016-05-04 15:20:00,6.43,6.44,6.43,6.44,65610.0,6.43,6.44,6.43,6.44,65610.0
2016-05-04 15:25:00,6.44,6.44,6.43,6.43,89380.0,6.44,6.44,6.43,6.43,89380.0
2016-05-04 15:30:00,6.44,6.44,6.43,6.44,68325.0,6.44,6.44,6.43,6.44,68325.0
2016-05-04 15:35:00,6.44,6.44,6.43,6.43,118315.0,6.44,6.44,6.43,6.43,118315.0
2016-05-04 15:40:00,6.43,6.45,6.43,6.44,141485.0,6.43,6.45,6.43,6.44,141485.0
2016-05-04 15:45:00,6.44,6.44,6.44,6.44,89185.0,6.44,6.44,6.44,6.44,89185.0
2016-05-04 15:50:00,6.44,6.44,6.43,6.44,223830.0,6.44,6.44,6.43,6.44,223830.0
2016-05-04 15:55:00,6.44,6.44,6.43,6.43,535300.0,6.44,6.44,6.43,6.43,535300.0
2016-05-05 09:30:00,6.44,6.47,6.43,6.43,68775.0,6.44,6.47,6.43,6.43,68775.0
2016-05-05 09:35:00,6.43,6.44,6.42,6.44,60370.0,6.43,6.44,6.42,6.44,60370.0
2016-05-05 09:40:00,6.44,6.44,6.41,6.44,172650.0,6.44,6.44,6.41,6.44,172650.0
2016-05-05 09:45:00,6.44,6.44,6.42,6.44,115545.0,6.44,6.44,6.42,6.44,115545.0
2016-05-05 09:50:00,6.44,6.46,6.44,6.46,54855.0,6.44,6.46,6.44,6.46,54855.0
2016-05-05 09:55:00,6.45,6.46,6.44,6.44,52750.0,6.45,6.46,6.44,6.44,52750.0
2016-05-05 10:00:00,6.44,6.45,6.43,6.44,70975.0,6.44,6.45,6.43,6.44,70975.0
2016-05-05 10:05:00,6.44,6.45,6.43,6.43,19580.0,6.44,6.45,6.43,6.43,19580.0
2016-05-05 10:10:00,6.43,6.45,6.43,6.45,21500.0,6.43,6.45,6.43,6.45,21500.0
2016-05-05 10:15:00,6.44,6.44,6.42,6.42,96205.0,6.44,6.44,6.42,6.42,96205.0
2016-05-05 10:20:00,6.42,6.42,6.41,6.41,120470.0,6.42,6.42,6.41,6.41,120470.0
2016-05-05 10:25:00,6.41,6.42,6.39,6.41,126470.0,6.41,6.42,6.39,6.41,126470.0
2016-05-05 10:30:00,6.41,6.41,6.4,6.4,12450.0,6.41,6.41,6.4,6.4,12450.0
2016-05-05 10:35:00,6.41,6.41,6.4,6.41,167715.0,6.41,6.41,6.4,6.41,167715.0
2016-05-05 10:40:00,6.4,6.41,6.4,6.4,122420.0,6.4,6.41,6.4,6.4,122420.0
2016-05-05 10:45:00,6.4,6.41,6.4,6.41,131020.0,6.4,6.41,6.4,6.41,131020.0
2016-05-05 10:50:00,6.4,6.41,6.4,6.4,137215.0,6.4,6.41,6.4,6.4,137215.0
2016-05-05 10:55:00,6.4,6.41,6.4,6.4,252430.0,6.4,6.41,6.4,6.4,252430.0
2016-05-05 11:00:00,6.4,6.41,6.39,6.41,113545.0,6.4,6.41,6.39,6.41,113545.0
2016-05-05 11:05:00,6.41,6.41,6.4,6.4,65900.0,6.41,6.41,6.4,6.4,65900.0
2016-05-05 11:10:00,6.4,6.4,6.4,6.4,27500.0,6.4,6.4,6.4,6.4,27500.0
2016-05-05 11:15:00,6.4,6.4,6.39,6.4,66375.0,6.4,6.4,6.39,6.4,66375.0
2016-05-05 11:20:00,6.4,6.4,6.39,6.39,87830.0,6.4,6.4,6.39,6.39,87830.0
2016-05-05 11:25:00,6.39,6.4,6.39,6.4,49455.0,6.39,6.4,6.39,6.4,49455.0
2016-05-05 11:30:00,6.4,6.41,6.4,6.41,66920.0,6.4,6.41,6.4,6.41,66920.0
2016-05-05 11:35:00,6.41,6.43,6.41,6.41,38655.0,6.41,6.43,6.41,6.41,38655.0
2016-05-05 11:40:00,6.42,6.43,6.42,6.43,28530.0,6.42,6.43,6.42,6.43,28530.0
2016-05-05 11:45:00,6.43,6.43,6.42,6.42,29405.0,6.43,6.43,6.42,6.42,29405.0
2016-05-05 11:50:00,6.42,6.43,6.41,6.41,67200.0,6.42,6.43,6.41,6.41,67200.0
2016-05-05 11:55:00,6.42,6.42,6.4,6.41,21245.0,6.42,6.42,6.4,6.41,21245.0
2016-05-05 12:00:00,6.41,6.42,6.41,6.42,9000.0,6.41,6.42,6.41,6.42,9000.0
2016-05-05 12:05:00,6.42,6.42,6.41,6.41,10070.0,6.42,6.42,6.41,6.41,10070.0
2016-05-05 12:10:00,6.41,6.42,6.41,6.42,9550.0,6.41,6.42,6.41,6.42,9550.0
2016-05-05 12:15:00,6.42,6.42,6.41,6.41,9935.0,6.42,6.42,6.41,6.41,9935.0
2016-05-05 12:20:00,6.41,6.42,6.41,6.41,5285.0,6.41,6.42,6.41,6.41,5285.0
2016-05-05 12:25:00,6.41,6.42,6.41,6.42,52500.0,6.41,6.42,6.41,6.42,52500.0
2016-05-05 12:30:00,6.42,6.42,6.42,6.42,52190.0,6.42,6.42,6.42,6.42,52190.0
2016-05-05 12:35:00,6.42,6.42,6.42,6.42,2600.0,6.42,6.42,6.42,6.42,2600.0
2016-05-05 12:40:00,6.42,6.42,6.42,6.42,35335.0,6.42,6.42,6.42,6.42,35335.0
2016-05-05 12:45:00,6.42,6.42,6.41,6.42,22000.0,6.42,6.42,6.41,6.42,22000.0
2016-05-05 12:50:00,6.42,6.42,6.42,6.42,17395.0,6.42,6.42,6.42,6.42,17395.0
2016-05-05 12:55:00,6.42,6.42,6.41,6.41,22495.0,6.42,6.42,6.41,6.41,22495.0
2016-05-05 13:00:00,6.41,6.41,6.41,6.41,34750.0,6.41,6.41,6.41,6.41,34750.0
2016-05-05 13:05:00,6.41,6.41,6.41,6.41,52190.0,6.41,6.41,6.41,6.41,52190.0
2016-05-05 13:10:00,6.41,6.41,6.4,6.41,46935.0,6.41,6.41,6.4,6.41,46935.0
2016-05-05 13:15:00,6.41,6.41,6.4,6.41,25445.0,6.41,6.41,6.4,6.41,25445.0
2016-05-05 13:20:00,6.41,6.41,6.4,6.4,80350.0,6.41,6.41,6.4,6.4,80350.0
2016-05-05 13:25:00,6.4,6.4,6.39,6.4,37615.0,6.4,6.4,6.39,6.4,37615.0
2016-05-05 13:30:00,6.39,6.4,6.39,6.39,56195.0,6.39,6.4,6.39,6.39,56195.0
2016-05-05 13:35:00,6.39,6.39,6.38,6.39,30150.0,6.39,6.39,6.38,6.39,30150.0
2016-05-05 13:40:00,6.39,6.39,6.38,6.39,28645.0,6.39,6.39,6.38,6.39,28645.0
2016-05-05 13:45:00,6.38,6.39,6.38,6.38,46250.0,6.38,6.39,6.38,6.38,46250.0
2016-05-05 13:50:00,6.39,6.39,6.38,6.39,70500.0,6.39,6.39,6.38,6.39,70500.0
2016-05-05 13:55:00,6.39,6.39,6.39,6.39,60790.0,6.39,6.39,6.39,6.39,60790.0
2016-05-05 14:00:00,6.39,6.4,6.39,6.4,87705.0,6.39,6.4,6.39,6.4,87705.0
2016-05-05 14:05:00,6.4,6.41,6.4,6.41,212090.0,6.4,6.41,6.4,6.41,212090.0
2016-05-05 14:10:00,6.41,6.41,6.41,6.41,47315.0,6.41,6.41,6.41,6.41,47315.0
2016-05-05 14:15:00,6.41,6.42,6.41,6.41,110640.0,6.41,6.42,6.41,6.41,110640.0
2016-05-05 14:20:00,6.41,6.42,6.41,6.41,70485.0,6.41,6.42,6.41,6.41,70485.0
2016-05-05 14:25:00,6.41,6.41,6.41,6.41,50520.0,6.41,6.41,6.41,6.41,50520.0
2016-05-05 14:30:00,6.41,6.41,6.41,6.41,67335.0,6.41,6.41,6.41,6.41,67335.0
2016-05-05 14:35:00,6.41,6.41,6.41,6.41,27475.0,6.41,6.41,6.41,6.41,27475.0
2016-05-05 14:40:00,6.41,6.42,6.41,6.42,29730.0,6.41,6.42,6.41,6.42,29730.0
2016-05-05 14:45:00,6.42,6.42,6.42,6.42,38000.0,6.42,6.42,6.42,6.42,38000.0
2016-05-05 14:50:00,6.42,6.42,6.41,6.42,17750.0,6.42,6.42,6.41,6.42,17750.0
2016-05-05 14:55:00,6.41,6.42,6.41,6.41,76810.0,6.41,6.42,6.41,6.41,76810.0
2016-05-05 15:00:00,6.41,6.41,6.39,6.4,56205.0,6.41,6.41,6.39,6.4,56205.0
2016-05-05 15:05:00,6.4,6.4,6.4,6.4,131045.0,6.4,6.4,6.4,6.4,131045.0
2016-05-05 15:10:00,6.4,6.42,6.4,6.42,160870.0,6.4,6.42,6.4,6.42,160870.0
2016-05-05 15:15:00,6.41,6.42,6.4,6.4,166435.0,6.41,6.42,6.4,6.4,166435.0
2016-05-05 15:20:00,6.4,6.41,6.39,6.41,186465.0,6.4,6.41,6.39,6.41,186465.0
2016-05-05 15:25:00,6.4,6.41,6.4,6.41,282880.0,6.4,6.41,6.4,6.41,282880.0
2016-05-05 15:30:00,6.41,6.42,6.4,6.41,332260.0,6.41,6.42,6.4,6.41,332260.0
2016-05-05 15:35:00,6.41,6.41,6.4,6.41,128705.0,6.41,6.41,6.4,6.41,128705.0
2016-05-05 15:40:00,6.41,6.42,6.4,6.41,135170.0,6.41,6.42,6.4,6.41,135170.0
2016-05-05 15:45:00,6.41,6.42,6.41,6.41,132075.0,6.41,6.42,6.41,6.41,132075.0
2016-05-05 15:50:00,6.41,6.41,6.4,6.41,138000.0,6.41,6.41,6.4,6.41,138000.0
2016-05-05 15:55:00,6.41,6.42,6.4,6.41,485635.0,6.41,6.42,6.4,6.41,485635.0
2016-05-06 09:30:00,6.32,6.38,6.26,6.37,339000.0,6.32,6.38,6.26,6.37,339000.0
2016-05-06 09:35:00,6.37,6.4,6.36,6.38,220950.0,6.37,6.4,6.36,6.38,220950.0
2016-05-06 09:40:00,6.38,6.4,6.36,6.36,133790.0,6.38,6.4,6.36,6.36,133790.0
2016-05-06 09:45:00,6.36,6.37,6.33,6.34,124760.0,6.36,6.37,6.33,6.34,124760.0
2016-05-06 09:50:00,6.34,6.37,6.34,6.37,72055.0,6.34,6.37,6.34,6.37,72055.0
2016-05-06 09:55:00,6.37,6.4,6.37,6.39,314300.0,6.37,6.4,6.37,6.39,314300.0
2016-05-06 10:00:00,6.39,6.39,6.37,6.37,271310.0,6.39,6.39,6.37,6.37,271310.0
2016-05-06 10:05:00,6.38,6.38,6.36,6.37,482820.0,6.38,6.38,6.36,6.37,482820.0
2016-05-06 10:10:00,6.37,6.38,6.36,6.36,640535.0,6.37,6.38,6.36,6.36,640535.0
2016-05-06 10:15:00,6.36,6.36,6.32,6.32,433530.0,6.36,6.36,6.32,6.32,433530.0
2016-05-06 10:20:00,6.32,6.32,6.29,6.32,228870.0,6.32,6.32,6.29,6.32,228870.0
2016-05-06 10:25:00,6.31,6.36,6.31,6.35,192945.0,6.31,6.36,6.31,6.35,192945.0
2016-05-06 10:30:00,6.35,6.36,6.34,6.35,141825.0,6.35,6.36,6.34,6.35,141825.0
2016-05-06 10:35:00,6.35,6.35,6.3,6.32,101280.0,6.35,6.35,6.3,6.32,101280.0
2016-05-06 10:40:00,6.33,6.33,6.3,6.31,258200.0,6.33,6.33,6.3,6.31,258200.0
2016-05-06 10:45:00,6.31,6.31,6.27,6.27,232975.0,6.31,6.31,6.27,6.27,232975.0
2016-05-06 10:50:00,6.27,6.27,6.24,6.24,428890.0,6.27,6.27,6.24,6.24,428890.0
2016-05-06 10:55:00,6.24,6.24,6.22,6.22,320140.0,6.24,6.24,6.22,6.22,320140.0
2016-05-06 11:00:00,6.22,6.26,6.22,6.23,184505.0,6.22,6.26,6.22,6.23,184505.0
2016-05-06 11:05:00,6.23,6.24,6.22,6.23,362445.0,6.23,6.24,6.22,6.23,362445.0
2016-05-06 11:10:00,6.24,6.26,6.24,6.24,119860.0,6.24,6.26,6.24,6.24,119860.0
2016-05-06 11:15:00,6.25,6.28,6.24,6.28,190275.0,6.25,6.28,6.24,6.28,190275.0
2016-05-06 11:20:00,6.28,6.31,6.28,6.3,243370.0,6.28,6.31,6.28,6.3,243370.0
2016-05-06 11:25:00,6.3,6.31,6.3,6.31,116920.0,6.3,6.31,6.3,6.31,116920.0
2016-05-06 11:30:00,6.31,6.31,6.3,6.3,271165.0,6.31,6.31,6.3,6.3,271165.0
2016-05-06 11:35:00,6.3,6.31,6.3,6.31,93180.0,6.3,6.31,6.3,6.31,93180.0
2016-05-06 11:40:00,6.31,6.31,6.29,6.31,348500.0,6.31,6.31,6.29,6.31,348500.0
2016-05-06 11:45:00,6.31,6.31,6.3,6.3,161205.0,6.31,6.31,6.3,6.3,161205.0
2016-05-06 11:50:00,6.3,6.3,6.28,6.29,73200.0,6.3,6.3,6.28,6.29,73200.0
2016-05-06 11:55:00,6.29,6.29,6.27,6.27,41945.0,6.29,6.29,6.27,6.27,41945.0
2016-05-06 12:00:00,6.27,6.28,6.27,6.28,86090.0,6.27,6.28,6.27,6.28,86090.0
2016-05-06 12:05:00,6.28,6.29,6.28,6.29,84250.0,6.28,6.29,6.28,6.29,84250.0
2016-05-06 12:10:00,6.29,6.31,6.29,6.3,128250.0,6.29,6.31,6.29,6.3,128250.0
2016-05-06 12:15:00,6.3,6.3,6.3,6.3,172385.0,6.3,6.3,6.3,6.3,172385.0
2016-05-06 12:20:00,6.3,6.31,6.3,6.3,108865.0,6.3,6.31,6.3,6.3,108865.0
2016-05-06 12:25:00,6.31,6.31,6.3,6.3,57045.0,6.31,6.31,6.3,6.3,57045.0
2016-05-06 12:30:00,6.3,6.3,6.3,6.3,148075.0,6.3,6.3,6.3,6.3,148075.0
2016-05-06 12:35:00,6.3,6.32,6.3,6.31,81515.0,6.3,6.32,6.3,6.31,81515.0
2016-05-06 12:40:00,6.31,6.32,6.3,6.32,33065.0,6.31,6.32,6.3,6.32,33065.0
2016-05-06 12:45:00,6.31,6.31,6.31,6.31,25500.0,6.31,6.31,6.31,6.31,25500.0
2016-05-06 12:50:00,6.31,6.31,6.3,6.31,39845.0,6.31,6.31,6.3,6.31,39845.0
2016-05-06 12:55:00,6.31,6.32,6.31,6.32,23010.0,6.31,6.32,6.31,6.32,23010.0
2016-05-06 13:00:00,6.32,6.32,6.32,6.32,21000.0,6.32,6.32,6.32,6.32,21000.0
2016-05-06 13:05:00,6.32,6.33,6.32,6.32,66660.0,6.32,6.33,6.32,6.32,66660.0
2016-05-06 13:10:00,6.32,6.32,6.31,6.32,44350.0,6.32,6.32,6.31,6.32,44350.0
2016-05-06 13:15:00,6.32,6.33,6.32,6.32,26450.0,6.32,6.33,6.32,6.32,26450.0
2016-05-06 13:20:00,6.32,6.33,6.32,6.33,45165.0,6.32,6.33,6.32,6.33,45165.0
2016-05-06 13:25:00,6.33,6.33,6.32,6.32,34000.0,6.33,6.33,6.32,6.32,34000.0
2016-05-06 13:30:00,6.32,6.32,6.31,6.31,44740.0,6.32,6.32,6.31,6.31,44740.0
2016-05-06 13:35:00,6.31,6.32,6.3,6.31,48055.0,6.31,6.32,6.3,6.31,48055.0
2016-05-06 13:40:00,6.31,6.31,6.3,6.31,46340.0,6.31,6.31,6.3,6.31,46340.0
2016-05-06 13:45:00,6.31,6.32,6.31,6.32,80045.0,6.31,6.32,6.31,6.32,80045.0
2016-05-06 13:50:00,6.32,6.32,6.32,6.32,35500.0,6.32,6.32,6.32,6.32,35500.0
2016-05-06 13:55:00,6.32,6.35,6.31,6.35,94280.0,6.32,6.35,6.31,6.35,94280.0
2016-05-06 14:00:00,6.35,6.37,6.35,6.37,74940.0,6.35,6.37,6.35,6.37,74940.0
2016-05-06 14:05:00,6.37,6.38,6.36,6.38,59565.0,6.37,6.38,6.36,6.38,59565.0
2016-05-06 14:10:00,6.38,6.38,6.36,6.37,106350.0,6.38,6.38,6.36,6.37,106350.0
2016-05-06 14:15:00,6.38,6.38,6.38,6.38,39000.0,6.38,6.38,6.38,6.38,39000.0
2016-05-06 14:20:00,6.38,6.38,6.37,6.37,84125.0,6.38,6.38,6.37,6.37,84125.0
2016-05-06 14:25:00,6.37,6.38,6.37,6.38,82250.0,6.37,6.38,6.37,6.38,82250.0
2016-05-06 14:30:00,6.38,6.39,6.38,6.38,73730.0,6.38,6.39,6.38,6.38,73730.0
2016-05-06 14:35:00,6.38,6.38,6.37,6.38,104625.0,6.38,6.38,6.37,6.38,104625.0
2016-05-06 14:40:00,6.38,6.39,6.38,6.39,42880.0,6.38,6.39,6.38,6.39,42880.0
2016-05-06 14:45:00,6.39,6.39,6.38,6.38,80460.0,6.39,6.39,6.38,6.38,80460.0
2016-05-06 14:50:00,6.38,6.39,6.38,6.39,47820.0,6.38,6.39,6.38,6.39,47820.0
2016-05-06 14:55:00,6.39,6.39,6.38,6.38,70740.0,6.39,6.39,6.38,6.38,70740.0
2016-05-06 15:00:00,6.38,6.39,6.38,6.39,96100.0,6.38,6.39,6.38,6.39,96100.0
2016-05-06 15:05:00,6.39,6.39,6.38,6.38,82105.0,6.39,6.39,6.38,6.38,82105.0
2016-05-06 15:10:00,6.38,6.39,6.38,6.38,81365.0,6.38,6.39,6.38,6.38,81365.0
2016-05-06 15:15:00,6.38,6.39,6.38,6.39,58810.0,6.38,6.39,6.38,6.39,58810.0
2016-05-06 15:20:00,6.38,6.39,6.38,6.39,57995.0,6.38,6.39,6.38,6.39,57995.0
2016-05-06 15:25:00,6.39,6.4,6.39,6.39,94820.0,6.39,6.4,6.39,6.39,94820.0
2016-05-06 15:30:00,6.39,6.39,6.38,6.38,87715.0,6.39,6.39,6.38,6.38,87715.0
2016-05-06 15:35:00,6.38,6.39,6.38,6.39,126510.0,6.38,6.39,6.38,6.39,126510.0
2016-05-06 15:40:00,6.39,6.39,6.38,6.38,153560.0,6.39,6.39,6.38,6.38,153560.0
2016-05-06 15:45:00,6.38,6.38,6.38,6.38,122600.0,6.38,6.38,6.38,6.38,122600.0
2016-05-06 15:50:00,6.38,6.4,6.38,6.4,197955.0,6.38,6.4,6.38,6.4,197955.0
2016-05-06 15:55:00,6.4,6.4,6.39,6.4,697330.0,6.4,6.4,6.39,6.4,697330.0
2016-05-09 09:30:00,6.38,6.4,6.31,6.35,83520.0,6.38,6.4,6.31,6.35,83520.0
2016-05-09 09:35:00,6.38,6.42,6.37,6.41,55085.0,6.38,6.42,6.37,6.41,55085.0
2016-05-09 09:40:00,6.41,6.44,6.39,6.43,30495.0,6.41,6.44,6.39,6.43,30495.0
2016-05-09 09:45:00,6.43,6.43,6.4,6.41,28125.0,6.43,6.43,6.4,6.41,28125.0
2016-05-09 09:50:00,6.4,6.4,6.38,6.4,23010.0,6.4,6.4,6.38,6.4,23010.0
2016-05-09 09:55:00,6.39,6.41,6.38,6.41,89100.0,6.39,6.41,6.38,6.41,89100.0
2016-05-09 10:00:00,6.41,6.43,6.41,6.41,78735.0,6.41,6.43,6.41,6.41,78735.0
2016-05-09 10:05:00,6.42,6.43,6.41,6.42,60220.0,6.42,6.43,6.41,6.42,60220.0
2016-05-09 10:10:00,6.42,6.43,6.41,6.41,34425.0,6.42,6.43,6.41,6.41,34425.0
2016-05-09 10:15:00,6.42,6.43,6.41,6.41,16500.0,6.42,6.43,6.41,6.41,16500.0
2016-05-09 10:20:00,6.41,6.41,6.37,6.37,186250.0,6.41,6.41,6.37,6.37,186250.0
2016-05-09 10:25:00,6.37,6.38,6.36,6.38,49200.0,6.37,6.38,6.36,6.38,49200.0
2016-05-09 10:30:00,6.38,6.39,6.37,6.38,201480.0,6.38,6.39,6.37,6.38,201480.0
2016-05-09 10:35:00,6.38,6.39,6.37,6.38,29530.0,6.38,6.39,6.37,6.38,29530.0
2016-05-09 10:40:00,6.37,6.38,6.37,6.37,25740.0,6.37,6.38,6.37,6.37,25740.0
2016-05-09 10:45:00,6.37,6.39,6.36,6.38,68305.0,6.37,6.39,6.36,6.38,68305.0
2016-05-09 10:50:00,6.38,6.39,6.37,6.38,62490.0,6.38,6.39,6.37,6.38,62490.0
2016-05-09 10:55:00,6.38,6.38,6.37,6.38,34510.0,6.38,6.38,6.37,6.38,34510.0
2016-05-09 11:00:00,6.37,6.4,6.37,6.39,40755.0,6.37,6.4,6.37,6.39,40755.0
2016-05-09 11:05:00,6.39,6.39,6.38,6.38,69530.0,6.39,6.39,6.38,6.38,69530.0
2016-05-09 11:10:00,6.38,6.39,6.35,6.35,73825.0,6.38,6.39,6.35,6.35,73825.0
2016-05-09 11:15:00,6.35,6.36,6.35,6.36,69575.0,6.35,6.36,6.35,6.36,69575.0
2016-05-09 11:20:00,6.36,6.36,6.35,6.36,37500.0,6.36,6.36,6.35,6.36,37500.0
2016-05-09 11:25:00,6.36,6.36,6.35,6.36,49760.0,6.36,6.36,6.35,6.36,49760.0
2016-05-09 11:30:00,6.36,6.37,6.35,6.35,85540.0,6.36,6.37,6.35,6.35,85540.0
2016-05-09 11:35:00,6.36,6.37,6.35,6.37,13560.0,6.36,6.37,6.35,6.37,13560.0
2016-05-09 11:40:00,6.37,6.38,6.37,6.38,86595.0,6.37,6.38,6.37,6.38,86595.0
2016-05-09 11:45:00,6.38,6.39,6.37,6.37,55670.0,6.38,6.39,6.37,6.37,55670.0
2016-05-09 11:50:00,6.38,6.38,6.37,6.38,17000.0,6.38,6.38,6.37,6.38,17000.0
2016-05-09 11:55:00,6.38,6.39,6.38,6.39,120535.0,6.38,6.39,6.38,6.39,120535.0
2016-05-09 12:00:00,6.39,6.4,6.39,6.39,100995.0,6.39,6.4,6.39,6.39,100995.0
2016-05-09 12:05:00,6.39,6.4,6.39,6.39,157170.0,6.39,6.4,6.39,6.39,157170.0
2016-05-09 12:10:00,6.39,6.41,6.39,6.41,68270.0,6.39,6.41,6.39,6.41,68270.0
2016-05-09 12:15:00,6.41,6.41,6.4,6.41,33880.0,6.41,6.41,6.4,6.41,33880.0
2016-05-09 12:20:00,6.41,6.42,6.41,6.42,33605.0,6.41,6.42,6.41,6.42,33605.0
2016-05-09 12:25:00,6.42,6.42,6.41,6.42,29430.0,6.42,6.42,6.41,6.42,29430.0
2016-05-09 12:30:00,6.42,6.42,6.4,6.4,31195.0,6.42,6.42,6.4,6.4,31195.0
2016-05-09 12:35:00,6.4,6.4,6.39,6.39,50780.0,6.4,6.4,6.39,6.39,50780.0
2016-05-09 12:40:00,6.4,6.4,6.39,6.39,39625.0,6.4,6.4,6.39,6.39,39625.0
2016-05-09 12:45:00,6.39,6.4,6.39,6.39,36000.0,6.39,6.4,6.39,6.39,36000.0
2016-05-09 12:50:00,6.39,6.4,6.38,6.39,42850.0,6.39,6.4,6.38,6.39,42850.0
2016-05-09 12:55:00,6.39,6.4,6.39,6.4,42005.0,6.39,6.4,6.39,6.4,42005.0
2016-05-09 13:00:00,6.4,6.41,6.39,6.41,59095.0,6.4,6.41,6.39,6.41,59095.0
2016-05-09 13:05:00,6.41,6.41,6.4,6.41,49355.0,6.41,6.41,6.4,6.41,49355.0
2016-05-09 13:10:00,6.41,6.42,6.41,6.42,53090.0,6.41,6.42,6.41,6.42,53090.0
2016-05-09 13:15:00,6.41,6.42,6.41,6.41,71440.0,6.41,6.42,6.41,6.41,71440.0
2016-05-09 13:20:00,6.41,6.41,6.41,6.41,33835.0,6.41,6.41,6.41,6.41,33835.0
2016-05-09 13:25:00,6.41,6.42,6.41,6.42,47935.0,6.41,6.42,6.41,6.42,47935.0
2016-05-09 13:30:00,6.42,6.42,6.41,6.42,40925.0,6.42,6.42,6.41,6.42,40925.0
2016-05-09 13:35:00,6.42,6.42,6.41,6.41,47100.0,6.42,6.42,6.41,6.41,47100.0
2016-05-09 13:40:00,6.41,6.42,6.41,6.42,81665.0,6.41,6.42,6.41,6.42,81665.0
2016-05-09 13:45:00,6.42,6.42,6.41,6.41,32115.0,6.42,6.42,6.41,6.41,32115.0
2016-05-09 13:50:00,6.42,6.42,6.41,6.41,30430.0,6.42,6.42,6.41,6.41,30430.0
2016-05-09 13:55:00,6.41,6.42,6.41,6.41,22035.0,6.41,6.42,6.41,6.41,22035.0
2016-05-09 14:00:00,6.41,6.42,6.41,6.42,132375.0,6.41,6.42,6.41,6.42,132375.0
2016-05-09 14:05:00,6.42,6.42,6.41,6.42,61255.0,6.42,6.42,6.41,6.42,61255.0
2016-05-09 14:10:00,6.42,6.42,6.41,6.41,176860.0,6.42,6.42,6.41,6.41,176860.0
2016-05-09 14:15:00,6.41,6.41,6.4,6.4,152020.0,6.41,6.41,6.4,6.4,152020.0
2016-05-09 14:20:00,6.4,6.41,6.4,6.41,76345.0,6.4,6.41,6.4,6.41,76345.0
2016-05-09 14:25:00,6.41,6.42,6.41,6.41,63015.0,6.41,6.42,6.41,6.41,63015.0
2016-05-09 14:30:00,6.41,6.41,6.39,6.4,80500.0,6.41,6.41,6.39,6.4,80500.0
2016-05-09 14:35:00,6.4,6.41,6.39,6.41,56950.0,6.4,6.41,6.39,6.41,56950.0
2016-05-09 14:40:00,6.41,6.41,6.41,6.41,28530.0,6.41,6.41,6.41,6.41,28530.0
2016-05-09 14:45:00,6.41,6.41,6.41,6.41,27550.0,6.41,6.41,6.41,6.41,27550.0
2016-05-09 14:50:00,6.42,6.42,6.41,6.42,67420.0,6.42,6.42,6.41,6.42,67420.0
2016-05-09 14:55:00,6.42,6.42,6.41,6.42,32435.0,6.42,6.42,6.41,6.42,32435.0
2016-05-09 15:00:00,6.42,6.42,6.42,6.42,71050.0,6.42,6.42,6.42,6.42,71050.0
2016-05-09 15:05:00,6.42,6.42,6.41,6.42,80115.0,6.42,6.42,6.41,6.42,80115.0
2016-05-09 15:10:00,6.42,6.42,6.41,6.42,101205.0,6.42,6.42,6.41,6.42,101205.0
2016-05-09 15:15:00,6.42,6.42,6.42,6.42,58960.0,6.42,6.42,6.42,6.42,58960.0
2016-05-09 15:20:00,6.42,6.42,6.42,6.42,39125.0,6.42,6.42,6.42,6.42,39125.0
2016-05-09 15:25:00,6.42,6.42,6.41,6.42,95165.0,6.42,6.42,6.41,6.42,95165.0
2016-05-09 15:30:00,6.42,6.42,6.41,6.42,233425.0,6.42,6.42,6.41,6.42,233425.0
2016-05-09 15:35:00,6.42,6.42,6.41,6.41,94100.0,6.42,6.42,6.41,6.41,94100.0
2016-05-09 15:40:00,6.41,6.42,6.41,6.41,128425.0,6.41,6.42,6.41,6.41,128425.0
2016-05-09 15:45:00,6.42,6.42,6.41,6.42,143295.0,6.42,6.42,6.41,6.42,143295.0
2016-05-09 15:50:00,6.42,6.42,6.41,6.41,182370.0,6.42,6.42,6.41,6.41,182370.0
2016-05-09 15:55:00,6.41,6.42,6.41,6.41,249635.0,6.41,6.42,6.41,6.41,249635.0
2016-05-10 09:30:00,6.44,6.49,6.39,6.47,136055.0,6.44,6.49,6.39,6.47,136055.0
2016-05-10 09:35:00,6.47,6.47,6.4,6.41,59640.0,6.47,6.47,6.4,6.41,59640.0
2016-05-10 09:40:00,6.42,6.45,6.4,6.44,75825.0,6.42,6.45,6.4,6.44,75825.0
2016-05-10 09:45:00,6.44,6.47,6.43,6.47,60735.0,6.44,6.47,6.43,6.47,60735.0
2016-05-10 09:50:00,6.48,6.48,6.46,6.46,19000.0,6.48,6.48,6.46,6.46,19000.0
2016-05-10 09:55:00,6.45,6.5,6.45,6.47,460780.0,6.45,6.5,6.45,6.47,460780.0
2016-05-10 10:00:00,6.47,6.47,6.42,6.43,49730.0,6.47,6.47,6.42,6.43,49730.0
2016-05-10 10:05:00,6.42,6.42,6.41,6.41,41455.0,6.42,6.42,6.41,6.41,41455.0
2016-05-10 10:10:00,6.41,6.43,6.41,6.42,47290.0,6.41,6.43,6.41,6.42,47290.0
2016-05-10 10:15:00,6.43,6.43,6.42,6.42,71645.0,6.43,6.43,6.42,6.42,71645.0
2016-05-10 10:20:00,6.42,6.44,6.42,6.43,70545.0,6.42,6.44,6.42,6.43,70545.0
2016-05-10 10:25:00,6.44,6.44,6.43,6.43,17525.0,6.44,6.44,6.43,6.43,17525.0
2016-05-10 10:30:00,6.43,6.45,6.43,6.44,21765.0,6.43,6.45,6.43,6.44,21765.0
2016-05-10 10:35:00,6.45,6.45,6.44,6.44,15260.0,6.45,6.45,6.44,6.44,15260.0
2016-05-10 10:40:00,6.44,6.46,6.44,6.45,37000.0,6.44,6.46,6.44,6.45,37000.0
2016-05-10 10:45:00,6.45,6.45,6.44,6.44,22525.0,6.45,6.45,6.44,6.44,22525.0
2016-05-10 10:50:00,6.44,6.44,6.43,6.44,32695.0,6.44,6.44,6.43,6.44,32695.0
2016-05-10 10:55:00,6.44,6.47,6.44,6.47,76890.0,6.44,6.47,6.44,6.47,76890.0
2016-05-10 11:00:00,6.47,6.48,6.47,6.47,89860.0,6.47,6.48,6.47,6.47,89860.0
2016-05-10 11:05:00,6.47,6.48,6.47,6.48,82950.0,6.47,6.48,6.47,6.48,82950.0
2016-05-10 11:10:00,6.48,6.48,6.46,6.46,32580.0,6.48,6.48,6.46,6.46,32580.0
2016-05-10 11:15:00,6.46,6.46,6.45,6.46,19125.0,6.46,6.46,6.45,6.46,19125.0
2016-05-10 11:20:00,6.46,6.46,6.45,6.46,44590.0,6.46,6.46,6.45,6.46,44590.0
2016-05-10 11:25:00,6.46,6.47,6.46,6.47,30290.0,6.46,6.47,6.46,6.47,30290.0
2016-05-10 11:30:00,6.48,6.48,6.48,6.48,15525.0,6.48,6.48,6.48,6.48,15525.0
2016-05-10 11:35:00,6.48,6.48,6.47,6.47,25215.0,6.48,6.48,6.47,6.47,25215.0
2016-05-10 11:40:00,6.47,6.47,6.46,6.46,25090.0,6.47,6.47,6.46,6.46,25090.0
2016-05-10 11:45:00,6.46,6.46,6.46,6.46,21250.0,6.46,6.46,6.46,6.46,21250.0
2016-05-10 11:50:00,6.46,6.47,6.46,6.47,17165.0,6.46,6.47,6.46,6.47,17165.0
2016-05-10 11:55:00,6.47,6.48,6.47,6.48,20665.0,6.47,6.48,6.47,6.48,20665.0
2016-05-10 12:00:00,6.48,6.48,6.47,6.47,17500.0,6.48,6.48,6.47,6.47,17500.0
2016-05-10 12:05:00,6.47,6.49,6.47,6.48,53270.0,6.47,6.49,6.47,6.48,53270.0
2016-05-10 12:10:00,6.48,6.5,6.48,6.5,50140.0,6.48,6.5,6.48,6.5,50140.0
2016-05-10 12:15:00,6.5,6.5,6.49,6.5,55420.0,6.5,6.5,6.49,6.5,55420.0
2016-05-10 12:20:00,6.5,6.5,6.5,6.5,46940.0,6.5,6.5,6.5,6.5,46940.0
2016-05-10 12:25:00,6.5,6.5,6.5,6.5,18610.0,6.5,6.5,6.5,6.5,18610.0
2016-05-10 12:30:00,6.5,6.5,6.49,6.49,18250.0,6.5,6.5,6.49,6.49,18250.0
2016-05-10 12:35:00,6.49,6.49,6.48,6.48,44330.0,6.49,6.49,6.48,6.48,44330.0
2016-05-10 12:40:00,6.48,6.49,6.48,6.49,27275.0,6.48,6.49,6.48,6.49,27275.0
2016-05-10 12:45:00,6.49,6.5,6.49,6.5,35500.0,6.49,6.5,6.49,6.5,35500.0
2016-05-10 12:50:00,6.5,6.51,6.5,6.5,48560.0,6.5,6.51,6.5,6.5,48560.0
2016-05-10 12:55:00,6.5,6.51,6.5,6.51,73220.0,6.5,6.51,6.5,6.51,73220.0
2016-05-10 13:00:00,6.51,6.51,6.5,6.5,119020.0,6.51,6.51,6.5,6.5,119020.0
2016-05-10 13:05:00,6.51,6.51,6.51,6.51,49925.0,6.51,6.51,6.51,6.51,49925.0
2016-05-10 13:10:00,6.51,6.51,6.5,6.5,27420.0,6.51,6.51,6.5,6.5,27420.0
2016-05-10 13:15:00,6.5,6.51,6.5,6.5,27905.0,6.5,6.51,6.5,6.5,27905.0
2016-05-10 13:20:00,6.5,6.5,6.49,6.49,107010.0,6.5,6.5,6.49,6.49,107010.0
2016-05-10 13:25:00,6.49,6.49,6.49,6.49,78035.0,6.49,6.49,6.49,6.49,78035.0
2016-05-10 13:30:00,6.49,6.5,6.49,6.49,28760.0,6.49,6.5,6.49,6.49,28760.0
2016-05-10 13:35:00,6.49,6.5,6.48,6.49,81450.0,6.49,6.5,6.48,6.49,81450.0
2016-05-10 13:40:00,6.48,6.48,6.48,6.48,61195.0,6.48,6.48,6.48,6.48,61195.0
2016-05-10 13:45:00,6.48,6.48,6.48,6.48,35870.0,6.48,6.48,6.48,6.48,35870.0
2016-05-10 13:50:00,6.49,6.49,6.48,6.49,50030.0,6.49,6.49,6.48,6.49,50030.0
2016-05-10 13:55:00,6.49,6.5,6.49,6.5,26820.0,6.49,6.5,6.49,6.5,26820.0
2016-05-10 14:00:00,6.5,6.5,6.49,6.5,55580.0,6.5,6.5,6.49,6.5,55580.0
2016-05-10 14:05:00,6.5,6.5,6.49,6.49,41225.0,6.5,6.5,6.49,6.49,41225.0
2016-05-10 14:10:00,6.49,6.49,6.48,6.48,107570.0,6.49,6.49,6.48,6.48,107570.0
2016-05-10 14:15:00,6.48,6.49,6.48,6.48,31305.0,6.48,6.49,6.48,6.48,31305.0
2016-05-10 14:20:00,6.48,6.49,6.48,6.48,31700.0,6.48,6.49,6.48,6.48,31700.0
2016-05-10 14:25:00,6.48,6.48,6.48,6.48,82805.0,6.48,6.48,6.48,6.48,82805.0
2016-05-10 14:30:00,6.48,6.48,6.47,6.47,44385.0,6.48,6.48,6.47,6.47,44385.0
2016-05-10 14:35:00,6.47,6.48,6.47,6.47,30000.0,6.47,6.48,6.47,6.47,30000.0
2016-05-10 14:40:00,6.47,6.49,6.47,6.49,152055.0,6.47,6.49,6.47,6.49,152055.0
2016-05-10 14:45:00,6.49,6.5,6.48,6.5,90585.0,6.49,6.5,6.48,6.5,90585.0
2016-05-10 14:50:00,6.5,6.5,6.49,6.5,65705.0,6.5,6.5,6.49,6.5,65705.0
2016-05-10 14:55:00,6.5,6.51,6.5,6.51,105010.0,6.5,6.51,6.5,6.51,105010.0
2016-05-10 15:00:00,6.51,6.52,6.51,6.52,188225.0,6.51,6.52,6.51,6.52,188225.0
2016-05-10 15:05:00,6.52,6.52,6.52,6.52,68915.0,6.52,6.52,6.52,6.52,68915.0
2016-05-10 15:10:00,6.52,6.53,6.52,6.53,152790.0,6.52,6.53,6.52,6.53,152790.0
2016-05-10 15:15:00,6.53,6.53,6.52,6.53,498370.0,6.53,6.53,6.52,6.53,498370.0
2016-05-10 15:20:00,6.53,6.54,6.53,6.53,85640.0,6.53,6.54,6.53,6.53,85640.0
2016-05-10 15:25:00,6.54,6.54,6.53,6.53,74105.0,6.54,6.54,6.53,6.53,74105.0
2016-05-10 15:30:00,6.53,6.54,6.52,6.53,123940.0,6.53,6.54,6.52,6.53,123940.0
2016-05-10 15:35:00,6.53,6.53,6.52,6.53,87340.0,6.53,6.53,6.52,6.53,87340.0
2016-05-10 15:40:00,6.53,6.54,6.53,6.54,79200.0,6.53,6.54,6.53,6.54,79200.0
2016-05-10 15:45:00,6.54,6.54,6.53,6.54,193425.0,6.54,6.54,6.53,6.54,193425.0
2016-05-10 15:50:00,6.54,6.54,6.53,6.54,198245.0,6.54,6.54,6.53,6.54,198245.0
2016-05-10 15:55:00,6.54,6.56,6.54,6.55,687325.0,6.54,6.56,6.54,6.55,687325.0
2016-05-11 09:30:00,6.52,6.56,6.51,6.55,144395.0,6.52,6.56,6.51,6.55,144395.0
2016-05-11 09:35:00,6.55,6.55,6.53,6.53,59710.0,6.55,6.55,6.53,6.53,59710.0
2016-05-11 09:40:00,6.54,6.55,6.5,6.55,165110.0,6.54,6.55,6.5,6.55,165110.0
2016-05-11 09:45:00,6.54,6.59,6.54,6.57,178250.0,6.54,6.59,6.54,6.57,178250.0
2016-05-11 09:50:00,6.57,6.6,6.57,6.58,298960.0,6.57,6.6,6.57,6.58,298960.0
2016-05-11 09:55:00,6.58,6.59,6.56,6.58,246315.0,6.58,6.59,6.56,6.58,246315.0
2016-05-11 10:00:00,6.58,6.59,6.56,6.58,156920.0,6.58,6.59,6.56,6.58,156920.0
2016-05-11 10:05:00,6.58,6.6,6.57,6.59,130485.0,6.58,6.6,6.57,6.59,130485.0
2016-05-11 10:10:00,6.59,6.59,6.57,6.58,46865.0,6.59,6.59,6.57,6.58,46865.0
2016-05-11 10:15:00,6.58,6.59,6.57,6.58,39485.0,6.58,6.59,6.57,6.58,39485.0
2016-05-11 10:20:00,6.58,6.6,6.58,6.6,185130.0,6.58,6.6,6.58,6.6,185130.0
2016-05-11 10:25:00,6.6,6.6,6.59,6.6,22400.0,6.6,6.6,6.59,6.6,22400.0
2016-05-11 10:30:00,6.6,6.61,6.6,6.6,63275.0,6.6,6.61,6.6,6.6,63275.0
2016-05-11 10:35:00,6.6,6.61,6.59,6.59,13530.0,6.6,6.61,6.59,6.59,13530.0
2016-05-11 10:40:00,6.59,6.59,6.57,6.57,45085.0,6.59,6.59,6.57,6.57,45085.0
2016-05-11 10:45:00,6.57,6.58,6.57,6.57,59340.0,6.57,6.58,6.57,6.57,59340.0
2016-05-11 10:50:00,6.57,6.58,6.57,6.58,88945.0,6.57,6.58,6.57,6.58,88945.0
2016-05-11 10:55:00,6.58,6.58,6.57,6.58,88355.0,6.58,6.58,6.57,6.58,88355.0
2016-05-11 11:00:00,6.58,6.58,6.56,6.56,152685.0,6.58,6.58,6.56,6.56,152685.0
2016-05-11 11:05:00,6.56,6.56,6.55,6.55,89970.0,6.56,6.56,6.55,6.55,89970.0
2016-05-11 11:10:00,6.55,6.55,6.55,6.55,28655.0,6.55,6.55,6.55,6.55,28655.0
2016-05-11 11:15:00,6.55,6.55,6.55,6.55,53285.0,6.55,6.55,6.55,6.55,53285.0
2016-05-11 11:20:00,6.55,6.55,6.53,6.53,58725.0,6.55,6.55,6.53,6.53,58725.0
2016-05-11 11:25:00,6.54,6.55,6.53,6.53,47320.0,6.54,6.55,6.53,6.53,47320.0
2016-05-11 11:30:00,6.53,6.53,6.52,6.53,63150.0,6.53,6.53,6.52,6.53,63150.0
2016-05-11 11:35:00,6.54,6.54,6.53,6.53,35615.0,6.54,6.54,6.53,6.53,35615.0
2016-05-11 11:40:00,6.53,6.53,6.52,6.53,37910.0,6.53,6.53,6.52,6.53,37910.0
2016-05-11 11:45:00,6.52,6.53,6.52,6.52,31065.0,6.52,6.53,6.52,6.52,31065.0
2016-05-11 11:50:00,6.52,6.53,6.52,6.53,55640.0,6.52,6.53,6.52,6.53,55640.0
2016-05-11 11:55:00,6.53,6.53,6.52,6.52,24160.0,6.53,6.53,6.52,6.52,24160.0
2016-05-11 12:00:00,6.52,6.53,6.52,6.53,29120.0,6.52,6.53,6.52,6.53,29120.0
2016-05-11 12:05:00,6.53,6.54,6.53,6.54,82470.0,6.53,6.54,6.53,6.54,82470.0
2016-05-11 12:10:00,6.55,6.55,6.54,6.54,74290.0,6.55,6.55,6.54,6.54,74290.0
2016-05-11 12:15:00,6.55,6.55,6.54,6.54,25500.0,6.55,6.55,6.54,6.54,25500.0
2016-05-11 12:20:00,6.54,6.54,6.52,6.53,52115.0,6.54,6.54,6.52,6.53,52115.0
2016-05-11 12:25:00,6.53,6.53,6.52,6.53,42480.0,6.53,6.53,6.52,6.53,42480.0
2016-05-11 12:30:00,6.53,6.55,6.52,6.55,175895.0,6.53,6.55,6.52,6.55,175895.0
2016-05-11 12:35:00,6.55,6.55,6.55,6.55,9170.0,6.55,6.55,6.55,6.55,9170.0
2016-05-11 12:40:00,6.55,6.56,6.55,6.55,20445.0,6.55,6.56,6.55,6.55,20445.0
2016-05-11 12:45:00,6.55,6.55,6.55,6.55,13500.0,6.55,6.55,6.55,6.55,13500.0
2016-05-11 12:50:00,6.54,6.54,6.53,6.54,24795.0,6.54,6.54,6.53,6.54,24795.0
2016-05-11 12:55:00,6.54,6.54,6.53,6.53,9460.0,6.54,6.54,6.53,6.53,9460.0
2016-05-11 13:00:00,6.53,6.53,6.52,6.53,36400.0,6.53,6.53,6.52,6.53,36400.0
2016-05-11 13:05:00,6.53,6.54,6.53,6.54,44865.0,6.53,6.54,6.53,6.54,44865.0
2016-05-11 13:10:00,6.53,6.54,6.53,6.53,26650.0,6.53,6.54,6.53,6.53,26650.0
2016-05-11 13:15:00,6.53,6.54,6.53,6.53,9200.0,6.53,6.54,6.53,6.53,9200.0
2016-05-11 13:20:00,6.53,6.53,6.52,6.53,30960.0,6.53,6.53,6.52,6.53,30960.0
2016-05-11 13:25:00,6.52,6.53,6.52,6.53,66425.0,6.52,6.53,6.52,6.53,66425.0
2016-05-11 13:30:00,6.53,6.53,6.53,6.53,36300.0,6.53,6.53,6.53,6.53,36300.0
2016-05-11 13:35:00,6.53,6.53,6.52,6.52,22535.0,6.53,6.53,6.52,6.52,22535.0
2016-05-11 13:40:00,6.52,6.52,6.51,6.51,35835.0,6.52,6.52,6.51,6.51,35835.0
2016-05-11 13:45:00,6.51,6.51,6.51,6.51,13220.0,6.51,6.51,6.51,6.51,13220.0
2016-05-11 13:50:00,6.51,6.52,6.51,6.51,56875.0,6.51,6.52,6.51,6.51,56875.0
2016-05-11 13:55:00,6.51,6.51,6.51,6.51,22685.0,6.51,6.51,6.51,6.51,22685.0
2016-05-11 14:00:00,6.51,6.51,6.51,6.51,51065.0,6.51,6.51,6.51,6.51,51065.0
2016-05-11 14:05:00,6.51,6.51,6.5,6.51,489395.0,6.51,6.51,6.5,6.51,489395.0
2016-05-11 14:10:00,6.51,6.53,6.51,6.53,454685.0,6.51,6.53,6.51,6.53,454685.0
2016-05-11 14:15:00,6.53,6.53,6.52,6.53,341980.0,6.53,6.53,6.52,6.53,341980.0
2016-05-11 14:20:00,6.53,6.54,6.53,6.53,169360.0,6.53,6.54,6.53,6.53,169360.0
2016-05-11 14:25:00,6.53,6.54,6.53,6.53,101930.0,6.53,6.54,6.53,6.53,101930.0
2016-05-11 14:30:00,6.53,6.53,6.53,6.53,81180.0,6.53,6.53,6.53,6.53,81180.0
2016-05-11 14:35:00,6.53,6.54,6.53,6.54,107200.0,6.53,6.54,6.53,6.54,107200.0
2016-05-11 14:40:00,6.54,6.54,6.53,6.53,84500.0,6.54,6.54,6.53,6.53,84500.0
2016-05-11 14:45:00,6.53,6.54,6.53,6.53,127910.0,6.53,6.54,6.53,6.53,127910.0
2016-05-11 14:50:00,6.53,6.53,6.53,6.53,103760.0,6.53,6.53,6.53,6.53,103760.0
2016-05-11 14:55:00,6.53,6.54,6.53,6.53,385590.0,6.53,6.54,6.53,6.53,385590.0
2016-05-11 15:00:00,6.53,6.53,6.53,6.53,136975.0,6.53,6.53,6.53,6.53,136975.0
2016-05-11 15:05:00,6.53,6.54,6.53,6.54,142515.0,6.53,6.54,6.53,6.54,142515.0
2016-05-11 15:10:00,6.54,6.54,6.54,6.54,103680.0,6.54,6.54,6.54,6.54,103680.0
2016-05-11 15:15:00,6.54,6.54,6.53,6.53,56855.0,6.54,6.54,6.53,6.53,56855.0
2016-05-11 15:20:00,6.53,6.53,6.52,6.52,99520.0,6.53,6.53,6.52,6.52,99520.0
2016-05-11 15:25:00,6.52,6.52,6.51,6.51,84430.0,6.52,6.52,6.51,6.51,84430.0
2016-05-11 15:30:00,6.51,6.52,6.51,6.52,133170.0,6.51,6.52,6.51,6.52,133170.0
2016-05-11 15:35:00,6.52,6.52,6.51,6.51,104375.0,6.52,6.52,6.51,6.51,104375.0
2016-05-11 15:40:00,6.51,6.51,6.51,6.51,150975.0,6.51,6.51,6.51,6.51,150975.0
2016-05-11 15:45:00,6.51,6.51,6.5,6.51,155050.0,6.51,6.51,6.5,6.51,155050.0
2016-05-11 15:50:00,6.5,6.51,6.5,6.5,285790.0,6.5,6.51,6.5,6.5,285790.0
2016-05-11 15:55:00,6.5,6.5,6.49,6.5,653860.0,6.5,6.5,6.49,6.5,653860.0
2016-05-12 09:30:00,6.53,6.55,6.5,6.51,85505.0,6.53,6.55,6.5,6.51,85505.0
2016-05-12 09:35:00,6.51,6.52,6.5,6.5,153620.0,6.51,6.52,6.5,6.5,153620.0
2016-05-12 09:40:00,6.5,6.53,6.5,6.53,217930.0,6.5,6.53,6.5,6.53,217930.0
2016-05-12 09:45:00,6.52,6.52,6.5,6.5,52260.0,6.52,6.52,6.5,6.5,52260.0
2016-05-12 09:50:00,6.5,6.52,6.5,6.51,45610.0,6.5,6.52,6.5,6.51,45610.0
2016-05-12 09:55:00,6.51,6.54,6.49,6.49,304705.0,6.51,6.54,6.49,6.49,304705.0
2016-05-12 10:00:00,6.49,6.51,6.49,6.5,87875.0,6.49,6.51,6.49,6.5,87875.0
2016-05-12 10:05:00,6.5,6.51,6.49,6.5,118910.0,6.5,6.51,6.49,6.5,118910.0
2016-05-12 10:10:00,6.5,6.52,6.5,6.52,28315.0,6.5,6.52,6.5,6.52,28315.0
2016-05-12 10:15:00,6.52,6.52,6.5,6.5,94500.0,6.52,6.52,6.5,6.5,94500.0
2016-05-12 10:20:00,6.5,6.51,6.5,6.51,113460.0,6.5,6.51,6.5,6.51,113460.0
2016-05-12 10:25:00,6.51,6.51,6.5,6.5,80060.0,6.51,6.51,6.5,6.5,80060.0
2016-05-12 10:30:00,6.5,6.5,6.49,6.5,253255.0,6.5,6.5,6.49,6.5,253255.0
2016-05-12 10:35:00,6.5,6.51,6.5,6.5,62720.0,6.5,6.51,6.5,6.5,62720.0
2016-05-12 10:40:00,6.5,6.5,6.48,6.49,184155.0,6.5,6.5,6.48,6.49,184155.0
2016-05-12 10:45:00,6.49,6.5,6.49,6.49,161470.0,6.49,6.5,6.49,6.49,161470.0
2016-05-12 10:50:00,6.49,6.5,6.49,6.5,124555.0,6.49,6.5,6.49,6.5,124555.0
2016-05-12 10:55:00,6.5,6.5,6.49,6.5,135625.0,6.5,6.5,6.49,6.5,135625.0
2016-05-12 11:00:00,6.5,6.51,6.49,6.5,631095.0,6.5,6.51,6.49,6.5,631095.0
2016-05-12 11:05:00,6.5,6.5,6.46,6.46,343485.0,6.5,6.5,6.46,6.46,343485.0
2016-05-12 11:10:00,6.46,6.46,6.44,6.44,68585.0,6.46,6.46,6.44,6.44,68585.0
2016-05-12 11:15:00,6.44,6.44,6.41,6.41,136435.0,6.44,6.44,6.41,6.41,136435.0
2016-05-12 11:20:00,6.41,6.42,6.4,6.4,71495.0,6.41,6.42,6.4,6.4,71495.0
2016-05-12 11:25:00,6.41,6.41,6.4,6.4,59835.0,6.41,6.41,6.4,6.4,59835.0
2016-05-12 11:30:00,6.4,6.41,6.39,6.41,96010.0,6.4,6.41,6.39,6.41,96010.0
2016-05-12 11:35:00,6.41,6.42,6.4,6.4,81440.0,6.41,6.42,6.4,6.4,81440.0
2016-05-12 11:40:00,6.4,6.4,6.37,6.38,86410.0,6.4,6.4,6.37,6.38,86410.0
2016-05-12 11:45:00,6.38,6.39,6.37,6.39,151845.0,6.38,6.39,6.37,6.39,151845.0
2016-05-12 11:50:00,6.38,6.39,6.38,6.39,171580.0,6.38,6.39,6.38,6.39,171580.0
2016-05-12 11:55:00,6.38,6.39,6.37,6.38,54510.0,6.38,6.39,6.37,6.38,54510.0
2016-05-12 12:00:00,6.38,6.39,6.37,6.38,128995.0,6.38,6.39,6.37,6.38,128995.0
2016-05-12 12:05:00,6.38,6.42,6.38,6.41,161350.0,6.38,6.42,6.38,6.41,161350.0
2016-05-12 12:10:00,6.41,6.41,6.39,6.39,36135.0,6.41,6.41,6.39,6.39,36135.0
2016-05-12 12:15:00,6.4,6.4,6.39,6.39,24250.0,6.4,6.4,6.39,6.39,24250.0
2016-05-12 12:20:00,6.39,6.39,6.38,6.39,62000.0,6.39,6.39,6.38,6.39,62000.0
2016-05-12 12:25:00,6.39,6.42,6.39,6.41,128755.0,6.39,6.42,6.39,6.41,128755.0
2016-05-12 12:30:00,6.41,6.42,6.41,6.41,105565.0,6.41,6.42,6.41,6.41,105565.0
2016-05-12 12:35:00,6.41,6.41,6.38,6.39,100035.0,6.41,6.41,6.38,6.39,100035.0
2016-05-12 12:40:00,6.39,6.39,6.38,6.39,79970.0,6.39,6.39,6.38,6.39,79970.0
2016-05-12 12:45:00,6.39,6.4,6.39,6.4,46150.0,6.39,6.4,6.39,6.4,46150.0
2016-05-12 12:50:00,6.39,6.4,6.39,6.4,51000.0,6.39,6.4,6.39,6.4,51000.0
2016-05-12 12:55:00,6.4,6.42,6.4,6.42,226390.0,6.4,6.42,6.4,6.42,226390.0
2016-05-12 13:00:00,6.42,6.42,6.4,6.41,43500.0,6.42,6.42,6.4,6.41,43500.0
2016-05-12 13:05:00,6.4,6.42,6.4,6.41,43335.0,6.4,6.42,6.4,6.41,43335.0
2016-05-12 13:10:00,6.41,6.41,6.39,6.41,82935.0,6.41,6.41,6.39,6.41,82935.0
2016-05-12 13:15:00,6.4,6.41,6.4,6.41,75745.0,6.4,6.41,6.4,6.41,75745.0
2016-05-12 13:20:00,6.4,6.41,6.39,6.4,56840.0,6.4,6.41,6.39,6.4,56840.0
2016-05-12 13:25:00,6.4,6.41,6.4,6.4,74015.0,6.4,6.41,6.4,6.4,74015.0
2016-05-12 13:30:00,6.4,6.41,6.4,6.41,116685.0,6.4,6.41,6.4,6.41,116685.0
2016-05-12 13:35:00,6.41,6.41,6.4,6.4,67635.0,6.41,6.41,6.4,6.4,67635.0
2016-05-12 13:40:00,6.4,6.41,6.4,6.41,70380.0,6.4,6.41,6.4,6.41,70380.0
2016-05-12 13:45:00,6.41,6.42,6.41,6.41,53445.0,6.41,6.42,6.41,6.41,53445.0
2016-05-12 13:50:00,6.42,6.42,6.41,6.41,41000.0,6.42,6.42,6.41,6.41,41000.0
2016-05-12 13:55:00,6.41,6.42,6.41,6.42,45195.0,6.41,6.42,6.41,6.42,45195.0
2016-05-12 14:00:00,6.42,6.43,6.42,6.42,97580.0,6.42,6.43,6.42,6.42,97580.0
2016-05-12 14:05:00,6.42,6.43,6.42,6.42,48270.0,6.42,6.43,6.42,6.42,48270.0
2016-05-12 14:10:00,6.42,6.45,6.42,6.45,89665.0,6.42,6.45,6.42,6.45,89665.0
2016-05-12 14:15:00,6.45,6.45,6.43,6.44,58500.0,6.45,6.45,6.43,6.44,58500.0
2016-05-12 14:20:00,6.44,6.44,6.42,6.43,45340.0,6.44,6.44,6.42,6.43,45340.0
2016-05-12 14:25:00,6.43,6.43,6.43,6.43,27270.0,6.43,6.43,6.43,6.43,27270.0
2016-05-12 14:30:00,6.42,6.43,6.42,6.43,76170.0,6.42,6.43,6.42,6.43,76170.0
2016-05-12 14:35:00,6.43,6.44,6.43,6.43,33205.0,6.43,6.44,6.43,6.43,33205.0
2016-05-12 14:40:00,6.44,6.44,6.43,6.43,38675.0,6.44,6.44,6.43,6.43,38675.0
2016-05-12 14:45:00,6.43,6.46,6.43,6.46,106085.0,6.43,6.46,6.43,6.46,106085.0
2016-05-12 14:50:00,6.46,6.47,6.46,6.46,39705.0,6.46,6.47,6.46,6.46,39705.0
2016-05-12 14:55:00,6.46,6.46,6.45,6.46,88785.0,6.46,6.46,6.45,6.46,88785.0
2016-05-12 15:00:00,6.46,6.46,6.45,6.45,42865.0,6.46,6.46,6.45,6.45,42865.0
2016-05-12 15:05:00,6.45,6.45,6.44,6.44,61480.0,6.45,6.45,6.44,6.44,61480.0
2016-05-12 15:10:00,6.45,6.45,6.45,6.45,47050.0,6.45,6.45,6.45,6.45,47050.0
2016-05-12 15:15:00,6.45,6.45,6.43,6.44,54105.0,6.45,6.45,6.43,6.44,54105.0
2016-05-12 15:20:00,6.44,6.44,6.43,6.43,86130.0,6.44,6.44,6.43,6.43,86130.0
2016-05-12 15:25:00,6.43,6.45,6.43,6.45,78640.0,6.43,6.45,6.43,6.45,78640.0
2016-05-12 15:30:00,6.45,6.46,6.44,6.45,143320.0,6.45,6.46,6.44,6.45,143320.0
2016-05-12 15:35:00,6.45,6.45,6.44,6.45,180790.0,6.45,6.45,6.44,6.45,180790.0
2016-05-12 15:40:00,6.45,6.45,6.44,6.45,169970.0,6.45,6.45,6.44,6.45,169970.0
2016-05-12 15:45:00,6.45,6.45,6.45,6.45,153595.0,6.45,6.45,6.45,6.45,153595.0
2016-05-12 15:50:00,6.45,6.45,6.44,6.45,342705.0,6.45,6.45,6.44,6.45,342705.0
2016-05-12 15:55:00,6.45,6.45,6.44,6.44,541615.0,6.45,6.45,6.44,6.44,541615.0
2016-05-13 09:30:00,6.44,6.48,6.44,6.48,121280.0,6.44,6.48,6.44,6.48,121280.0
2016-05-13 09:35:00,6.47,6.54,6.47,6.51,66235.0,6.47,6.54,6.47,6.51,66235.0
2016-05-13 09:40:00,6.51,6.53,6.49,6.5,60000.0,6.51,6.53,6.49,6.5,60000.0
2016-05-13 09:45:00,6.5,6.53,6.5,6.52,72770.0,6.5,6.53,6.5,6.52,72770.0
2016-05-13 09:50:00,6.52,6.52,6.49,6.5,61585.0,6.52,6.52,6.49,6.5,61585.0
2016-05-13 09:55:00,6.5,6.5,6.48,6.49,65365.0,6.5,6.5,6.48,6.49,65365.0
2016-05-13 10:00:00,6.5,6.52,6.49,6.52,243565.0,6.5,6.52,6.49,6.52,243565.0
2016-05-13 10:05:00,6.53,6.54,6.5,6.51,130790.0,6.53,6.54,6.5,6.51,130790.0
2016-05-13 10:10:00,6.51,6.53,6.5,6.53,38675.0,6.51,6.53,6.5,6.53,38675.0
2016-05-13 10:15:00,6.53,6.53,6.5,6.53,84025.0,6.53,6.53,6.5,6.53,84025.0
2016-05-13 10:20:00,6.52,6.52,6.51,6.51,56675.0,6.52,6.52,6.51,6.51,56675.0
2016-05-13 10:25:00,6.51,6.52,6.51,6.51,55250.0,6.51,6.52,6.51,6.51,55250.0
2016-05-13 10:30:00,6.51,6.51,6.48,6.49,38015.0,6.51,6.51,6.48,6.49,38015.0
2016-05-13 10:35:00,6.49,6.5,6.48,6.48,62595.0,6.49,6.5,6.48,6.48,62595.0
2016-05-13 10:40:00,6.49,6.5,6.48,6.48,83450.0,6.49,6.5,6.48,6.48,83450.0
2016-05-13 10:45:00,6.49,6.5,6.49,6.49,53925.0,6.49,6.5,6.49,6.49,53925.0
2016-05-13 10:50:00,6.49,6.51,6.49,6.49,63500.0,6.49,6.51,6.49,6.49,63500.0
2016-05-13 10:55:00,6.5,6.52,6.49,6.51,59670.0,6.5,6.52,6.49,6.51,59670.0
2016-05-13 11:00:00,6.52,6.53,6.51,6.53,81515.0,6.52,6.53,6.51,6.53,81515.0
2016-05-13 11:05:00,6.53,6.54,6.53,6.54,66520.0,6.53,6.54,6.53,6.54,66520.0
2016-05-13 11:10:00,6.54,6.54,6.51,6.51,86475.0,6.54,6.54,6.51,6.51,86475.0
2016-05-13 11:15:00,6.51,6.52,6.51,6.52,98420.0,6.51,6.52,6.51,6.52,98420.0
2016-05-13 11:20:00,6.52,6.52,6.5,6.5,135690.0,6.52,6.52,6.5,6.5,135690.0
2016-05-13 11:25:00,6.5,6.51,6.5,6.5,164430.0,6.5,6.51,6.5,6.5,164430.0
2016-05-13 11:30:00,6.5,6.5,6.5,6.5,84555.0,6.5,6.5,6.5,6.5,84555.0
2016-05-13 11:35:00,6.5,6.5,6.48,6.49,276220.0,6.5,6.5,6.48,6.49,276220.0
2016-05-13 11:40:00,6.48,6.5,6.48,6.5,51725.0,6.48,6.5,6.48,6.5,51725.0
2016-05-13 11:45:00,6.5,6.52,6.5,6.52,29980.0,6.5,6.52,6.5,6.52,29980.0
2016-05-13 11:50:00,6.52,6.52,6.51,6.52,47750.0,6.52,6.52,6.51,6.52,47750.0
2016-05-13 11:55:00,6.52,6.52,6.5,6.5,68055.0,6.52,6.52,6.5,6.5,68055.0
2016-05-13 12:00:00,6.5,6.51,6.49,6.5,50730.0,6.5,6.51,6.49,6.5,50730.0
2016-05-13 12:05:00,6.5,6.5,6.49,6.49,47000.0,6.5,6.5,6.49,6.49,47000.0
2016-05-13 12:10:00,6.49,6.5,6.49,6.5,27580.0,6.49,6.5,6.49,6.5,27580.0
2016-05-13 12:15:00,6.5,6.5,6.49,6.5,64085.0,6.5,6.5,6.49,6.5,64085.0
2016-05-13 12:20:00,6.5,6.5,6.49,6.5,40690.0,6.5,6.5,6.49,6.5,40690.0
2016-05-13 12:25:00,6.5,6.5,6.5,6.5,35615.0,6.5,6.5,6.5,6.5,35615.0
2016-05-13 12:30:00,6.5,6.5,6.5,6.5,70270.0,6.5,6.5,6.5,6.5,70270.0
2016-05-13 12:35:00,6.5,6.5,6.49,6.5,51990.0,6.5,6.5,6.49,6.5,51990.0
2016-05-13 12:40:00,6.5,6.5,6.48,6.49,51915.0,6.5,6.5,6.48,6.49,51915.0
2016-05-13 12:45:00,6.48,6.48,6.47,6.48,47175.0,6.48,6.48,6.47,6.48,47175.0
2016-05-13 12:50:00,6.48,6.49,6.48,6.48,60990.0,6.48,6.49,6.48,6.48,60990.0
2016-05-13 12:55:00,6.48,6.48,6.46,6.46,45705.0,6.48,6.48,6.46,6.46,45705.0
2016-05-13 13:00:00,6.46,6.49,6.46,6.48,44000.0,6.46,6.49,6.46,6.48,44000.0
2016-05-13 13:05:00,6.49,6.5,6.48,6.49,63250.0,6.49,6.5,6.48,6.49,63250.0
2016-05-13 13:10:00,6.49,6.5,6.48,6.5,168175.0,6.49,6.5,6.48,6.5,168175.0
2016-05-13 13:15:00,6.5,6.5,6.49,6.49,81140.0,6.5,6.5,6.49,6.49,81140.0
2016-05-13 13:20:00,6.49,6.5,6.49,6.49,70975.0,6.49,6.5,6.49,6.49,70975.0
2016-05-13 13:25:00,6.49,6.49,6.48,6.48,40625.0,6.49,6.49,6.48,6.48,40625.0
2016-05-13 13:30:00,6.48,6.49,6.48,6.48,51000.0,6.48,6.49,6.48,6.48,51000.0
2016-05-13 13:35:00,6.48,6.48,6.45,6.45,87160.0,6.48,6.48,6.45,6.45,87160.0
2016-05-13 13:40:00,6.45,6.46,6.45,6.46,77970.0,6.45,6.46,6.45,6.46,77970.0
2016-05-13 13:45:00,6.46,6.46,6.45,6.45,67860.0,6.46,6.46,6.45,6.45,67860.0
2016-05-13 13:50:00,6.44,6.44,6.42,6.42,315995.0,6.44,6.44,6.42,6.42,315995.0
2016-05-13 13:55:00,6.42,6.45,6.42,6.44,52745.0,6.42,6.45,6.42,6.44,52745.0
2016-05-13 14:00:00,6.44,6.45,6.44,6.44,96980.0,6.44,6.45,6.44,6.44,96980.0
2016-05-13 14:05:00,6.44,6.44,6.44,6.44,62280.0,6.44,6.44,6.44,6.44,62280.0
2016-05-13 14:10:00,6.44,6.45,6.44,6.45,68900.0,6.44,6.45,6.44,6.45,68900.0
2016-05-13 14:15:00,6.45,6.45,6.43,6.43,48125.0,6.45,6.45,6.43,6.43,48125.0
2016-05-13 14:20:00,6.43,6.43,6.42,6.43,278330.0,6.43,6.43,6.42,6.43,278330.0
2016-05-13 14:25:00,6.43,6.45,6.43,6.45,223865.0,6.43,6.45,6.43,6.45,223865.0
2016-05-13 14:30:00,6.45,6.46,6.45,6.46,66365.0,6.45,6.46,6.45,6.46,66365.0
2016-05-13 14:35:00,6.46,6.46,6.45,6.45,40780.0,6.46,6.46,6.45,6.45,40780.0
2016-05-13 14:40:00,6.45,6.46,6.45,6.45,50010.0,6.45,6.46,6.45,6.45,50010.0
2016-05-13 14:45:00,6.46,6.46,6.45,6.46,43000.0,6.46,6.46,6.45,6.46,43000.0
2016-05-13 14:50:00,6.46,6.46,6.45,6.45,48995.0,6.46,6.46,6.45,6.45,48995.0
2016-05-13 14:55:00,6.45,6.46,6.45,6.46,41445.0,6.45,6.46,6.45,6.46,41445.0
2016-05-13 15:00:00,6.46,6.47,6.46,6.46,71025.0,6.46,6.47,6.46,6.46,71025.0
2016-05-13 15:05:00,6.46,6.47,6.46,6.46,106295.0,6.46,6.47,6.46,6.46,106295.0
2016-05-13 15:10:00,6.46,6.46,6.45,6.46,56300.0,6.46,6.46,6.45,6.46,56300.0
2016-05-13 15:15:00,6.46,6.47,6.46,6.46,179620.0,6.46,6.47,6.46,6.46,179620.0
2016-05-13 15:20:00,6.46,6.46,6.45,6.46,153975.0,6.46,6.46,6.45,6.46,153975.0
2016-05-13 15:25:00,6.46,6.46,6.45,6.46,94040.0,6.46,6.46,6.45,6.46,94040.0
2016-05-13 15:30:00,6.46,6.46,6.46,6.46,74830.0,6.46,6.46,6.46,6.46,74830.0
2016-05-13 15:35:00,6.46,6.47,6.46,6.47,104315.0,6.46,6.47,6.46,6.47,104315.0
2016-05-13 15:40:00,6.47,6.48,6.47,6.47,127310.0,6.47,6.48,6.47,6.47,127310.0
2016-05-13 15:45:00,6.47,6.47,6.47,6.47,104265.0,6.47,6.47,6.47,6.47,104265.0
2016-05-13 15:50:00,6.47,6.47,6.46,6.47,243560.0,6.47,6.47,6.46,6.47,243560.0
2016-05-13 15:55:00,6.46,6.47,6.46,6.47,504370.0,6.46,6.47,6.46,6.47,504370.0
2016-05-16 09:30:00,6.48,6.51,6.45,6.51,81985.0,6.48,6.51,6.45,6.51,81985.0
2016-05-16 09:35:00,6.5,6.52,6.49,6.49,79500.0,6.5,6.52,6.49,6.49,79500.0
2016-05-16 09:40:00,6.49,6.51,6.48,6.49,226000.0,6.49,6.51,6.48,6.49,226000.0
2016-05-16 09:45:00,6.48,6.49,6.47,6.47,32545.0,6.48,6.49,6.47,6.47,32545.0
2016-05-16 09:50:00,6.47,6.48,6.46,6.46,13000.0,6.47,6.48,6.46,6.46,13000.0
2016-05-16 09:55:00,6.47,6.49,6.46,6.49,35360.0,6.47,6.49,6.46,6.49,35360.0
2016-05-16 10:00:00,6.49,6.5,6.48,6.49,25155.0,6.49,6.5,6.48,6.49,25155.0
2016-05-16 10:05:00,6.49,6.5,6.49,6.5,99695.0,6.49,6.5,6.49,6.5,99695.0
2016-05-16 10:10:00,6.5,6.51,6.5,6.51,89500.0,6.5,6.51,6.5,6.51,89500.0
2016-05-16 10:15:00,6.5,6.51,6.49,6.49,18690.0,6.5,6.51,6.49,6.49,18690.0
2016-05-16 10:20:00,6.5,6.51,6.49,6.51,62000.0,6.5,6.51,6.49,6.51,62000.0
2016-05-16 10:25:00,6.51,6.52,6.5,6.51,74640.0,6.51,6.52,6.5,6.51,74640.0
2016-05-16 10:30:00,6.51,6.51,6.5,6.51,138250.0,6.51,6.51,6.5,6.51,138250.0
2016-05-16 10:35:00,6.51,6.52,6.51,6.52,58500.0,6.51,6.52,6.51,6.52,58500.0
2016-05-16 10:40:00,6.53,6.53,6.52,6.52,46000.0,6.53,6.53,6.52,6.52,46000.0
2016-05-16 10:45:00,6.52,6.53,6.51,6.53,14000.0,6.52,6.53,6.51,6.53,14000.0
2016-05-16 10:50:00,6.53,6.54,6.53,6.54,50125.0,6.53,6.54,6.53,6.54,50125.0
2016-05-16 10:55:00,6.54,6.54,6.53,6.53,17000.0,6.54,6.54,6.53,6.53,17000.0
2016-05-16 11:00:00,6.53,6.54,6.52,6.53,61000.0,6.53,6.54,6.52,6.53,61000.0
2016-05-16 11:05:00,6.53,6.53,6.51,6.51,39655.0,6.53,6.53,6.51,6.51,39655.0
2016-05-16 11:10:00,6.51,6.52,6.51,6.52,56830.0,6.51,6.52,6.51,6.52,56830.0
2016-05-16 11:15:00,6.52,6.53,6.52,6.52,21095.0,6.52,6.53,6.52,6.52,21095.0
2016-05-16 11:20:00,6.52,6.53,6.51,6.51,18510.0,6.52,6.53,6.51,6.51,18510.0
2016-05-16 11:25:00,6.51,6.53,6.51,6.52,12000.0,6.51,6.53,6.51,6.52,12000.0
2016-05-16 11:30:00,6.53,6.53,6.53,6.53,10680.0,6.53,6.53,6.53,6.53,10680.0
2016-05-16 11:35:00,6.53,6.53,6.52,6.52,79725.0,6.53,6.53,6.52,6.52,79725.0
2016-05-16 11:40:00,6.52,6.55,6.52,6.54,23250.0,6.52,6.55,6.52,6.54,23250.0
2016-05-16 11:45:00,6.54,6.55,6.54,6.55,44750.0,6.54,6.55,6.54,6.55,44750.0
2016-05-16 11:50:00,6.55,6.56,6.55,6.56,45750.0,6.55,6.56,6.55,6.56,45750.0
2016-05-16 11:55:00,6.56,6.56,6.55,6.55,17305.0,6.56,6.56,6.55,6.55,17305.0
2016-05-16 12:00:00,6.56,6.56,6.53,6.54,30030.0,6.56,6.56,6.53,6.54,30030.0
2016-05-16 12:05:00,6.54,6.55,6.54,6.54,18000.0,6.54,6.55,6.54,6.54,18000.0
2016-05-16 12:10:00,6.54,6.54,6.53,6.53,15990.0,6.54,6.54,6.53,6.53,15990.0
2016-05-16 12:15:00,6.53,6.54,6.53,6.53,30095.0,6.53,6.54,6.53,6.53,30095.0
2016-05-16 12:20:00,6.53,6.53,6.53,6.53,14220.0,6.53,6.53,6.53,6.53,14220.0
2016-05-16 12:25:00,6.53,6.54,6.52,6.52,31340.0,6.53,6.54,6.52,6.52,31340.0
2016-05-16 12:30:00,6.53,6.53,6.53,6.53,24765.0,6.53,6.53,6.53,6.53,24765.0
2016-05-16 12:35:00,6.53,6.53,6.52,6.53,20680.0,6.53,6.53,6.52,6.53,20680.0
2016-05-16 12:40:00,6.53,6.53,6.52,6.53,14715.0,6.53,6.53,6.52,6.53,14715.0
2016-05-16 12:45:00,6.53,6.54,6.53,6.54,12500.0,6.53,6.54,6.53,6.54,12500.0
2016-05-16 12:50:00,6.54,6.54,6.54,6.54,13965.0,6.54,6.54,6.54,6.54,13965.0
2016-05-16 12:55:00,6.54,6.55,6.54,6.55,48675.0,6.54,6.55,6.54,6.55,48675.0
2016-05-16 13:00:00,6.55,6.55,6.55,6.55,34380.0,6.55,6.55,6.55,6.55,34380.0
2016-05-16 13:05:00,6.55,6.55,6.55,6.55,18145.0,6.55,6.55,6.55,6.55,18145.0
2016-05-16 13:10:00,6.55,6.55,6.54,6.54,35945.0,6.55,6.55,6.54,6.54,35945.0
2016-05-16 13:15:00,6.54,6.54,6.54,6.54,32290.0,6.54,6.54,6.54,6.54,32290.0
2016-05-16 13:20:00,6.54,6.54,6.54,6.54,36690.0,6.54,6.54,6.54,6.54,36690.0
2016-05-16 13:25:00,6.54,6.54,6.53,6.53,27560.0,6.54,6.54,6.53,6.53,27560.0
2016-05-16 13:30:00,6.54,6.54,6.53,6.53,30265.0,6.54,6.54,6.53,6.53,30265.0
2016-05-16 13:35:00,6.53,6.54,6.53,6.53,29065.0,6.53,6.54,6.53,6.53,29065.0
2016-05-16 13:40:00,6.53,6.54,6.53,6.53,28310.0,6.53,6.54,6.53,6.53,28310.0
2016-05-16 13:45:00,6.53,6.54,6.52,6.54,67280.0,6.53,6.54,6.52,6.54,67280.0
2016-05-16 13:50:00,6.54,6.55,6.54,6.55,92930.0,6.54,6.55,6.54,6.55,92930.0
2016-05-16 13:55:00,6.55,6.56,6.55,6.55,21500.0,6.55,6.56,6.55,6.55,21500.0
2016-05-16 14:00:00,6.55,6.56,6.55,6.56,38240.0,6.55,6.56,6.55,6.56,38240.0
2016-05-16 14:05:00,6.56,6.57,6.56,6.56,37635.0,6.56,6.57,6.56,6.56,37635.0
2016-05-16 14:10:00,6.56,6.57,6.56,6.56,33530.0,6.56,6.57,6.56,6.56,33530.0
2016-05-16 14:15:00,6.57,6.57,6.56,6.57,119745.0,6.57,6.57,6.56,6.57,119745.0
2016-05-16 14:20:00,6.58,6.58,6.58,6.58,91600.0,6.58,6.58,6.58,6.58,91600.0
2016-05-16 14:25:00,6.58,6.59,6.58,6.59,25875.0,6.58,6.59,6.58,6.59,25875.0
2016-05-16 14:30:00,6.59,6.59,6.58,6.58,26495.0,6.59,6.59,6.58,6.58,26495.0
2016-05-16 14:35:00,6.59,6.59,6.58,6.58,218050.0,6.59,6.59,6.58,6.58,218050.0
2016-05-16 14:40:00,6.58,6.59,6.57,6.57,142975.0,6.58,6.59,6.57,6.57,142975.0
2016-05-16 14:45:00,6.57,6.57,6.56,6.56,142570.0,6.57,6.57,6.56,6.56,142570.0
2016-05-16 14:50:00,6.56,6.57,6.56,6.57,50330.0,6.56,6.57,6.56,6.57,50330.0
2016-05-16 14:55:00,6.57,6.57,6.56,6.56,100560.0,6.57,6.57,6.56,6.56,100560.0
2016-05-16 15:00:00,6.56,6.56,6.55,6.56,78845.0,6.56,6.56,6.55,6.56,78845.0
2016-05-16 15:05:00,6.56,6.56,6.54,6.55,429765.0,6.56,6.56,6.54,6.55,429765.0
2016-05-16 15:10:00,6.55,6.55,6.54,6.54,110905.0,6.55,6.55,6.54,6.54,110905.0
2016-05-16 15:15:00,6.54,6.54,6.53,6.53,145635.0,6.54,6.54,6.53,6.53,145635.0
2016-05-16 15:20:00,6.53,6.53,6.52,6.53,218565.0,6.53,6.53,6.52,6.53,218565.0
2016-05-16 15:25:00,6.53,6.53,6.52,6.52,211955.0,6.53,6.53,6.52,6.52,211955.0
2016-05-16 15:30:00,6.52,6.53,6.52,6.52,249880.0,6.52,6.53,6.52,6.52,249880.0
2016-05-16 15:35:00,6.52,6.53,6.52,6.53,69000.0,6.52,6.53,6.52,6.53,69000.0
2016-05-16 15:40:00,6.53,6.54,6.53,6.54,88025.0,6.53,6.54,6.53,6.54,88025.0
2016-05-16 15:45:00,6.54,6.54,6.52,6.53,140395.0,6.54,6.54,6.52,6.53,140395.0
2016-05-16 15:50:00,6.53,6.53,6.52,6.52,124885.0,6.53,6.53,6.52,6.52,124885.0
2016-05-16 15:55:00,6.52,6.53,6.52,6.52,505285.0,6.52,6.53,6.52,6.52,505285.0
2016-05-17 09:30:00,6.51,6.55,6.51,6.54,60015.0,6.51,6.55,6.51,6.54,60015.0
2016-05-17 09:35:00,6.54,6.56,6.52,6.54,64570.0,6.54,6.56,6.52,6.54,64570.0
2016-05-17 09:40:00,6.53,6.53,6.51,6.52,40800.0,6.53,6.53,6.51,6.52,40800.0
2016-05-17 09:45:00,6.51,6.53,6.5,6.53,33965.0,6.51,6.53,6.5,6.53,33965.0
2016-05-17 09:50:00,6.52,6.53,6.51,6.53,19250.0,6.52,6.53,6.51,6.53,19250.0
2016-05-17 09:55:00,6.52,6.56,6.52,6.56,42545.0,6.52,6.56,6.52,6.56,42545.0
2016-05-17 10:00:00,6.56,6.56,6.53,6.55,29960.0,6.56,6.56,6.53,6.55,29960.0
2016-05-17 10:05:00,6.55,6.56,6.54,6.54,95280.0,6.55,6.56,6.54,6.54,95280.0
2016-05-17 10:10:00,6.54,6.54,6.52,6.53,16220.0,6.54,6.54,6.52,6.53,16220.0
2016-05-17 10:15:00,6.54,6.57,6.54,6.56,17000.0,6.54,6.57,6.54,6.56,17000.0
2016-05-17 10:20:00,6.57,6.58,6.56,6.56,32050.0,6.57,6.58,6.56,6.56,32050.0
2016-05-17 10:25:00,6.56,6.58,6.56,6.57,74750.0,6.56,6.58,6.56,6.57,74750.0
2016-05-17 10:30:00,6.57,6.57,6.55,6.56,49375.0,6.57,6.57,6.55,6.56,49375.0
2016-05-17 10:35:00,6.56,6.56,6.55,6.56,24050.0,6.56,6.56,6.55,6.56,24050.0
2016-05-17 10:40:00,6.56,6.58,6.56,6.57,23505.0,6.56,6.58,6.56,6.57,23505.0
2016-05-17 10:45:00,6.58,6.59,6.58,6.58,61750.0,6.58,6.59,6.58,6.58,61750.0
2016-05-17 10:50:00,6.58,6.58,6.57,6.58,96600.0,6.58,6.58,6.57,6.58,96600.0
2016-05-17 10:55:00,6.58,6.6,6.58,6.6,50700.0,6.58,6.6,6.58,6.6,50700.0
2016-05-17 11:00:00,6.6,6.6,6.59,6.59,67630.0,6.6,6.6,6.59,6.59,67630.0
2016-05-17 11:05:00,6.59,6.59,6.59,6.59,17480.0,6.59,6.59,6.59,6.59,17480.0
2016-05-17 11:10:00,6.59,6.59,6.59,6.59,30335.0,6.59,6.59,6.59,6.59,30335.0
2016-05-17 11:15:00,6.59,6.62,6.59,6.6,123600.0,6.59,6.62,6.59,6.6,123600.0
2016-05-17 11:20:00,6.6,6.61,6.6,6.61,26145.0,6.6,6.61,6.6,6.61,26145.0
2016-05-17 11:25:00,6.61,6.61,6.59,6.59,30065.0,6.61,6.61,6.59,6.59,30065.0
2016-05-17 11:30:00,6.59,6.61,6.59,6.61,284350.0,6.59,6.61,6.59,6.61,284350.0
2016-05-17 11:35:00,6.61,6.61,6.6,6.6,12370.0,6.61,6.61,6.6,6.6,12370.0
2016-05-17 11:40:00,6.61,6.61,6.6,6.61,17375.0,6.61,6.61,6.6,6.61,17375.0
2016-05-17 11:45:00,6.61,6.62,6.61,6.61,20980.0,6.61,6.62,6.61,6.61,20980.0
2016-05-17 11:50:00,6.61,6.62,6.61,6.61,16310.0,6.61,6.62,6.61,6.61,16310.0
2016-05-17 11:55:00,6.61,6.61,6.61,6.61,19230.0,6.61,6.61,6.61,6.61,19230.0
2016-05-17 12:00:00,6.6,6.61,6.6,6.61,12585.0,6.6,6.61,6.6,6.61,12585.0
2016-05-17 12:05:00,6.61,6.61,6.59,6.6,33045.0,6.61,6.61,6.59,6.6,33045.0
2016-05-17 12:10:00,6.6,6.6,6.58,6.58,31025.0,6.6,6.6,6.58,6.58,31025.0
2016-05-17 12:15:00,6.58,6.58,6.57,6.58,66120.0,6.58,6.58,6.57,6.58,66120.0
2016-05-17 12:20:00,6.57,6.57,6.57,6.57,16165.0,6.57,6.57,6.57,6.57,16165.0
2016-05-17 12:25:00,6.57,6.58,6.56,6.58,137460.0,6.57,6.58,6.56,6.58,137460.0
2016-05-17 12:30:00,6.58,6.58,6.57,6.58,47690.0,6.58,6.58,6.57,6.58,47690.0
2016-05-17 12:35:00,6.58,6.59,6.58,6.58,25455.0,6.58,6.59,6.58,6.58,25455.0
2016-05-17 12:40:00,6.59,6.59,6.58,6.58,28665.0,6.59,6.59,6.58,6.58,28665.0
2016-05-17 12:45:00,6.57,6.58,6.57,6.57,13000.0,6.57,6.58,6.57,6.57,13000.0
2016-05-17 12:50:00,6.57,6.58,6.57,6.57,88530.0,6.57,6.58,6.57,6.57,88530.0
2016-05-17 12:55:00,6.56,6.56,6.55,6.56,139910.0,6.56,6.56,6.55,6.56,139910.0
2016-05-17 13:00:00,6.56,6.56,6.55,6.55,77890.0,6.56,6.56,6.55,6.55,77890.0
2016-05-17 13:05:00,6.55,6.55,6.55,6.55,28565.0,6.55,6.55,6.55,6.55,28565.0
2016-05-17 13:10:00,6.55,6.56,6.55,6.56,32185.0,6.55,6.56,6.55,6.56,32185.0
2016-05-17 13:15:00,6.56,6.56,6.55,6.56,41010.0,6.56,6.56,6.55,6.56,41010.0
2016-05-17 13:20:00,6.56,6.56,6.55,6.56,47775.0,6.56,6.56,6.55,6.56,47775.0
2016-05-17 13:25:00,6.56,6.56,6.56,6.56,39720.0,6.56,6.56,6.56,6.56,39720.0
2016-05-17 13:30:00,6.56,6.57,6.56,6.57,16705.0,6.56,6.57,6.56,6.57,16705.0
2016-05-17 13:35:00,6.57,6.57,6.56,6.56,20475.0,6.57,6.57,6.56,6.56,20475.0
2016-05-17 13:40:00,6.56,6.57,6.56,6.57,45835.0,6.56,6.57,6.56,6.57,45835.0
2016-05-17 13:45:00,6.57,6.58,6.57,6.57,24975.0,6.57,6.58,6.57,6.57,24975.0
2016-05-17 13:50:00,6.57,6.57,6.56,6.57,37435.0,6.57,6.57,6.56,6.57,37435.0
2016-05-17 13:55:00,6.57,6.58,6.54,6.55,88845.0,6.57,6.58,6.54,6.55,88845.0
2016-05-17 14:00:00,6.55,6.56,6.55,6.56,74180.0,6.55,6.56,6.55,6.56,74180.0
2016-05-17 14:05:00,6.55,6.56,6.54,6.54,46905.0,6.55,6.56,6.54,6.54,46905.0
2016-05-17 14:10:00,6.54,6.55,6.53,6.54,79125.0,6.54,6.55,6.53,6.54,79125.0
2016-05-17 14:15:00,6.55,6.55,6.52,6.52,58630.0,6.55,6.55,6.52,6.52,58630.0
2016-05-17 14:20:00,6.52,6.52,6.51,6.51,70880.0,6.52,6.52,6.51,6.51,70880.0
2016-05-17 14:25:00,6.51,6.52,6.5,6.52,66285.0,6.51,6.52,6.5,6.52,66285.0
2016-05-17 14:30:00,6.52,6.52,6.5,6.51,41215.0,6.52,6.52,6.5,6.51,41215.0
2016-05-17 14:35:00,6.51,6.52,6.51,6.52,67585.0,6.51,6.52,6.51,6.52,67585.0
2016-05-17 14:40:00,6.52,6.52,6.51,6.51,84995.0,6.52,6.52,6.51,6.51,84995.0
2016-05-17 14:45:00,6.51,6.52,6.51,6.51,36370.0,6.51,6.52,6.51,6.51,36370.0
2016-05-17 14:50:00,6.51,6.51,6.51,6.51,120900.0,6.51,6.51,6.51,6.51,120900.0
2016-05-17 14:55:00,6.51,6.53,6.5,6.52,126220.0,6.51,6.53,6.5,6.52,126220.0
2016-05-17 15:00:00,6.52,6.52,6.51,6.52,111410.0,6.52,6.52,6.51,6.52,111410.0
2016-05-17 15:05:00,6.52,6.54,6.52,6.53,77955.0,6.52,6.54,6.52,6.53,77955.0
2016-05-17 15:10:00,6.53,6.53,6.53,6.53,49975.0,6.53,6.53,6.53,6.53,49975.0
2016-05-17 15:15:00,6.53,6.54,6.53,6.53,78240.0,6.53,6.54,6.53,6.53,78240.0
2016-05-17 15:20:00,6.53,6.53,6.52,6.53,66770.0,6.53,6.53,6.52,6.53,66770.0
2016-05-17 15:25:00,6.53,6.53,6.52,6.53,89375.0,6.53,6.53,6.52,6.53,89375.0
2016-05-17 15:30:00,6.53,6.54,6.53,6.54,79440.0,6.53,6.54,6.53,6.54,79440.0
2016-05-17 15:35:00,6.54,6.55,6.54,6.55,97550.0,6.54,6.55,6.54,6.55,97550.0
2016-05-17 15:40:00,6.55,6.55,6.54,6.55,231660.0,6.55,6.55,6.54,6.55,231660.0
2016-05-17 15:45:00,6.55,6.55,6.54,6.55,211605.0,6.55,6.55,6.54,6.55,211605.0
2016-05-17 15:50:00,6.55,6.56,6.55,6.55,371100.0,6.55,6.56,6.55,6.55,371100.0
2016-05-17 15:55:00,6.55,6.55,6.54,6.55,699080.0,6.55,6.55,6.54,6.55,699080.0
2016-05-18 09:30:00,6.5,6.58,6.5,6.53,53755.0,6.5,6.58,6.5,6.53,53755.0
2016-05-18 09:35:00,6.53,6.54,6.52,6.53,18685.0,6.53,6.54,6.52,6.53,18685.0
2016-05-18 09:40:00,6.54,6.58,6.54,6.56,34835.0,6.54,6.58,6.54,6.56,34835.0
2016-05-18 09:45:00,6.56,6.57,6.56,6.56,14500.0,6.56,6.57,6.56,6.56,14500.0
2016-05-18 09:50:00,6.56,6.57,6.55,6.57,13010.0,6.56,6.57,6.55,6.57,13010.0
2016-05-18 09:55:00,6.56,6.57,6.56,6.57,33240.0,6.56,6.57,6.56,6.57,33240.0
2016-05-18 10:00:00,6.57,6.59,6.57,6.58,35025.0,6.57,6.59,6.57,6.58,35025.0
2016-05-18 10:05:00,6.58,6.59,6.57,6.57,30135.0,6.58,6.59,6.57,6.57,30135.0
2016-05-18 10:10:00,6.57,6.61,6.57,6.6,50580.0,6.57,6.61,6.57,6.6,50580.0
2016-05-18 10:15:00,6.61,6.62,6.6,6.6,37795.0,6.61,6.62,6.6,6.6,37795.0
2016-05-18 10:20:00,6.6,6.62,6.6,6.61,14230.0,6.6,6.62,6.6,6.61,14230.0
2016-05-18 10:25:00,6.61,6.63,6.61,6.63,43225.0,6.61,6.63,6.61,6.63,43225.0
2016-05-18 10:30:00,6.62,6.62,6.61,6.62,31495.0,6.62,6.62,6.61,6.62,31495.0
2016-05-18 10:35:00,6.62,6.62,6.6,6.61,66375.0,6.62,6.62,6.6,6.61,66375.0
2016-05-18 10:40:00,6.61,6.62,6.61,6.62,93485.0,6.61,6.62,6.61,6.62,93485.0
2016-05-18 10:45:00,6.62,6.62,6.61,6.62,89575.0,6.62,6.62,6.61,6.62,89575.0
2016-05-18 10:50:00,6.62,6.62,6.59,6.59,220620.0,6.62,6.62,6.59,6.59,220620.0
2016-05-18 10:55:00,6.59,6.6,6.59,6.6,93350.0,6.59,6.6,6.59,6.6,93350.0
2016-05-18 11:00:00,6.6,6.62,6.6,6.61,54335.0,6.6,6.62,6.6,6.61,54335.0
2016-05-18 11:05:00,6.61,6.61,6.6,6.6,82980.0,6.61,6.61,6.6,6.6,82980.0
2016-05-18 11:10:00,6.61,6.61,6.59,6.6,55375.0,6.61,6.61,6.59,6.6,55375.0
2016-05-18 11:15:00,6.6,6.6,6.59,6.6,61100.0,6.6,6.6,6.59,6.6,61100.0
2016-05-18 11:20:00,6.6,6.6,6.58,6.58,17110.0,6.6,6.6,6.58,6.58,17110.0
2016-05-18 11:25:00,6.59,6.6,6.58,6.6,16500.0,6.59,6.6,6.58,6.6,16500.0
2016-05-18 11:30:00,6.6,6.6,6.59,6.6,15040.0,6.6,6.6,6.59,6.6,15040.0
2016-05-18 11:35:00,6.6,6.61,6.6,6.61,15830.0,6.6,6.61,6.6,6.61,15830.0
2016-05-18 11:40:00,6.61,6.61,6.6,6.6,18425.0,6.61,6.61,6.6,6.6,18425.0
2016-05-18 11:45:00,6.6,6.61,6.6,6.61,28375.0,6.6,6.61,6.6,6.61,28375.0
2016-05-18 11:50:00,6.61,6.62,6.61,6.61,29595.0,6.61,6.62,6.61,6.61,29595.0
2016-05-18 11:55:00,6.6,6.62,6.6,6.6,25855.0,6.6,6.62,6.6,6.6,25855.0
2016-05-18 12:00:00,6.6,6.6,6.59,6.59,23045.0,6.6,6.6,6.59,6.59,23045.0
2016-05-18 12:05:00,6.59,6.59,6.58,6.58,48075.0,6.59,6.59,6.58,6.58,48075.0
2016-05-18 12:10:00,6.58,6.59,6.58,6.58,38505.0,6.58,6.59,6.58,6.58,38505.0
2016-05-18 12:15:00,6.58,6.58,6.58,6.58,27675.0,6.58,6.58,6.58,6.58,27675.0
2016-05-18 12:20:00,6.58,6.58,6.57,6.58,39500.0,6.58,6.58,6.57,6.58,39500.0
2016-05-18 12:25:00,6.58,6.58,6.58,6.58,132095.0,6.58,6.58,6.58,6.58,132095.0
2016-05-18 12:30:00,6.58,6.6,6.58,6.6,60625.0,6.58,6.6,6.58,6.6,60625.0
2016-05-18 12:35:00,6.6,6.61,6.6,6.6,50000.0,6.6,6.61,6.6,6.6,50000.0
2016-05-18 12:40:00,6.6,6.6,6.6,6.6,20035.0,6.6,6.6,6.6,6.6,20035.0
2016-05-18 12:45:00,6.6,6.6,6.59,6.6,15000.0,6.6,6.6,6.59,6.6,15000.0
2016-05-18 12:50:00,6.59,6.59,6.59,6.59,13000.0,6.59,6.59,6.59,6.59,13000.0
2016-05-18 12:55:00,6.59,6.6,6.59,6.6,81500.0,6.59,6.6,6.59,6.6,81500.0
2016-05-18 13:00:00,6.6,6.61,6.6,6.61,20500.0,6.6,6.61,6.6,6.61,20500.0
2016-05-18 13:05:00,6.61,6.61,6.6,6.6,22625.0,6.61,6.61,6.6,6.6,22625.0
2016-05-18 13:10:00,6.6,6.61,6.6,6.6,8000.0,6.6,6.61,6.6,6.6,8000.0
2016-05-18 13:15:00,6.6,6.61,6.6,6.6,16465.0,6.6,6.61,6.6,6.6,16465.0
2016-05-18 13:20:00,6.61,6.62,6.61,6.61,19330.0,6.61,6.62,6.61,6.61,19330.0
2016-05-18 13:25:00,6.61,6.61,6.61,6.61,33020.0,6.61,6.61,6.61,6.61,33020.0
2016-05-18 13:30:00,6.61,6.62,6.61,6.61,46410.0,6.61,6.62,6.61,6.61,46410.0
2016-05-18 13:35:00,6.61,6.62,6.61,6.62,17750.0,6.61,6.62,6.61,6.62,17750.0
2016-05-18 13:40:00,6.62,6.63,6.62,6.63,59260.0,6.62,6.63,6.62,6.63,59260.0
2016-05-18 13:45:00,6.62,6.63,6.62,6.62,30330.0,6.62,6.63,6.62,6.62,30330.0
2016-05-18 13:50:00,6.62,6.62,6.6,6.61,775610.0,6.62,6.62,6.6,6.61,775610.0
2016-05-18 13:55:00,6.61,6.62,6.61,6.62,59115.0,6.61,6.62,6.61,6.62,59115.0
2016-05-18 14:00:00,6.62,6.62,6.58,6.58,99645.0,6.62,6.62,6.58,6.58,99645.0
2016-05-18 14:05:00,6.58,6.58,6.55,6.57,40770.0,6.58,6.58,6.55,6.57,40770.0
2016-05-18 14:10:00,6.57,6.57,6.55,6.55,56910.0,6.57,6.57,6.55,6.55,56910.0
2016-05-18 14:15:00,6.55,6.56,6.54,6.56,46510.0,6.55,6.56,6.54,6.56,46510.0
2016-05-18 14:20:00,6.56,6.56,6.54,6.55,72100.0,6.56,6.56,6.54,6.55,72100.0
2016-05-18 14:25:00,6.55,6.55,6.52,6.52,34970.0,6.55,6.55,6.52,6.52,34970.0
2016-05-18 14:30:00,6.52,6.52,6.5,6.52,51170.0,6.52,6.52,6.5,6.52,51170.0
2016-05-18 14:35:00,6.52,6.54,6.52,6.53,37865.0,6.52,6.54,6.52,6.53,37865.0
2016-05-18 14:40:00,6.53,6.55,6.53,6.53,30250.0,6.53,6.55,6.53,6.53,30250.0
2016-05-18 14:45:00,6.53,6.54,6.53,6.53,37225.0,6.53,6.54,6.53,6.53,37225.0
2016-05-18 14:50:00,6.53,6.55,6.53,6.54,40625.0,6.53,6.55,6.53,6.54,40625.0
2016-05-18 14:55:00,6.54,6.55,6.53,6.55,44375.0,6.54,6.55,6.53,6.55,44375.0
2016-05-18 15:00:00,6.55,6.56,6.55,6.56,34500.0,6.55,6.56,6.55,6.56,34500.0
2016-05-18 15:05:00,6.56,6.57,6.56,6.56,42930.0,6.56,6.57,6.56,6.56,42930.0
2016-05-18 15:10:00,6.56,6.56,6.54,6.55,60180.0,6.56,6.56,6.54,6.55,60180.0
2016-05-18 15:15:00,6.54,6.55,6.54,6.54,37640.0,6.54,6.55,6.54,6.54,37640.0
2016-05-18 15:20:00,6.54,6.54,6.52,6.53,73635.0,6.54,6.54,6.52,6.53,73635.0
2016-05-18 15:25:00,6.53,6.53,6.52,6.52,31875.0,6.53,6.53,6.52,6.52,31875.0
2016-05-18 15:30:00,6.52,6.55,6.52,6.54,51250.0,6.52,6.55,6.52,6.54,51250.0
2016-05-18 15:35:00,6.54,6.55,6.53,6.54,61080.0,6.54,6.55,6.53,6.54,61080.0
2016-05-18 15:40:00,6.53,6.55,6.53,6.55,66110.0,6.53,6.55,6.53,6.55,66110.0
2016-05-18 15:45:00,6.55,6.56,6.54,6.56,80450.0,6.55,6.56,6.54,6.56,80450.0
2016-05-18 15:50:00,6.56,6.56,6.54,6.55,154290.0,6.56,6.56,6.54,6.55,154290.0
2016-05-18 15:55:00,6.55,6.57,6.55,6.56,287460.0,6.55,6.57,6.55,6.56,287460.0
2016-05-19 09:30:00,6.57,6.65,6.57,6.65,159835.0,6.57,6.65,6.57,6.65,159835.0
2016-05-19 09:35:00,6.65,6.71,6.65,6.7,180260.0,6.65,6.71,6.65,6.7,180260.0
2016-05-19 09:40:00,6.7,6.71,6.69,6.71,172455.0,6.7,6.71,6.69,6.71,172455.0
2016-05-19 09:45:00,6.7,6.71,6.66,6.69,118430.0,6.7,6.71,6.66,6.69,118430.0
2016-05-19 09:50:00,6.69,6.69,6.67,6.68,72655.0,6.69,6.69,6.67,6.68,72655.0
2016-05-19 09:55:00,6.67,6.68,6.65,6.65,59250.0,6.67,6.68,6.65,6.65,59250.0
2016-05-19 10:00:00,6.65,6.68,6.65,6.68,63150.0,6.65,6.68,6.65,6.68,63150.0
2016-05-19 10:05:00,6.68,6.68,6.64,6.65,66275.0,6.68,6.68,6.64,6.65,66275.0
2016-05-19 10:10:00,6.65,6.66,6.61,6.61,74120.0,6.65,6.66,6.61,6.61,74120.0
2016-05-19 10:15:00,6.61,6.63,6.61,6.63,40205.0,6.61,6.63,6.61,6.63,40205.0
2016-05-19 10:20:00,6.63,6.63,6.61,6.62,49670.0,6.63,6.63,6.61,6.62,49670.0
2016-05-19 10:25:00,6.62,6.62,6.6,6.6,62465.0,6.62,6.62,6.6,6.6,62465.0
2016-05-19 10:30:00,6.6,6.61,6.6,6.61,57885.0,6.6,6.61,6.6,6.61,57885.0
2016-05-19 10:35:00,6.61,6.62,6.59,6.6,58495.0,6.61,6.62,6.59,6.6,58495.0
2016-05-19 10:40:00,6.6,6.61,6.59,6.61,39800.0,6.6,6.61,6.59,6.61,39800.0
2016-05-19 10:45:00,6.61,6.62,6.61,6.62,55980.0,6.61,6.62,6.61,6.62,55980.0
2016-05-19 10:50:00,6.61,6.62,6.6,6.61,33525.0,6.61,6.62,6.6,6.61,33525.0
2016-05-19 10:55:00,6.61,6.62,6.61,6.61,65610.0,6.61,6.62,6.61,6.61,65610.0
2016-05-19 11:00:00,6.61,6.62,6.6,6.61,66100.0,6.61,6.62,6.6,6.61,66100.0
2016-05-19 11:05:00,6.6,6.61,6.6,6.61,33835.0,6.6,6.61,6.6,6.61,33835.0
2016-05-19 11:10:00,6.61,6.61,6.6,6.61,80225.0,6.61,6.61,6.6,6.61,80225.0
2016-05-19 11:15:00,6.61,6.63,6.61,6.63,28505.0,6.61,6.63,6.61,6.63,28505.0
2016-05-19 11:20:00,6.63,6.63,6.62,6.63,62620.0,6.63,6.63,6.62,6.63,62620.0
2016-05-19 11:25:00,6.63,6.63,6.61,6.62,45650.0,6.63,6.63,6.61,6.62,45650.0
2016-05-19 11:30:00,6.61,6.61,6.6,6.61,40900.0,6.61,6.61,6.6,6.61,40900.0
2016-05-19 11:35:00,6.61,6.61,6.59,6.6,43480.0,6.61,6.61,6.59,6.6,43480.0
2016-05-19 11:40:00,6.6,6.6,6.59,6.6,36200.0,6.6,6.6,6.59,6.6,36200.0
2016-05-19 11:45:00,6.59,6.6,6.59,6.59,45405.0,6.59,6.6,6.59,6.59,45405.0
2016-05-19 11:50:00,6.59,6.6,6.59,6.59,55995.0,6.59,6.6,6.59,6.59,55995.0
2016-05-19 11:55:00,6.59,6.61,6.59,6.61,41535.0,6.59,6.61,6.59,6.61,41535.0
2016-05-19 12:00:00,6.61,6.62,6.6,6.61,32170.0,6.61,6.62,6.6,6.61,32170.0
2016-05-19 12:05:00,6.61,6.63,6.61,6.62,46165.0,6.61,6.63,6.61,6.62,46165.0
2016-05-19 12:10:00,6.63,6.63,6.62,6.63,24500.0,6.63,6.63,6.62,6.63,24500.0
2016-05-19 12:15:00,6.63,6.64,6.63,6.63,38525.0,6.63,6.64,6.63,6.63,38525.0
2016-05-19 12:20:00,6.63,6.63,6.62,6.63,65105.0,6.63,6.63,6.62,6.63,65105.0
2016-05-19 12:25:00,6.62,6.63,6.61,6.61,32075.0,6.62,6.63,6.61,6.61,32075.0
2016-05-19 12:30:00,6.61,6.62,6.61,6.61,47000.0,6.61,6.62,6.61,6.61,47000.0
2016-05-19 12:35:00,6.61,6.63,6.61,6.62,42940.0,6.61,6.63,6.61,6.62,42940.0
2016-05-19 12:40:00,6.62,6.62,6.61,6.62,34490.0,6.62,6.62,6.61,6.62,34490.0
2016-05-19 12:45:00,6.62,6.62,6.61,6.62,26860.0,6.62,6.62,6.61,6.62,26860.0
2016-05-19 12:50:00,6.62,6.62,6.61,6.61,24460.0,6.62,6.62,6.61,6.61,24460.0
2016-05-19 12:55:00,6.61,6.62,6.61,6.62,26265.0,6.61,6.62,6.61,6.62,26265.0
2016-05-19 13:00:00,6.62,6.62,6.61,6.62,27900.0,6.62,6.62,6.61,6.62,27900.0
2016-05-19 13:05:00,6.62,6.62,6.62,6.62,46105.0,6.62,6.62,6.62,6.62,46105.0
2016-05-19 13:10:00,6.62,6.64,6.62,6.64,37495.0,6.62,6.64,6.62,6.64,37495.0
2016-05-19 13:15:00,6.64,6.64,6.63,6.64,44485.0,6.64,6.64,6.63,6.64,44485.0
2016-05-19 13:20:00,6.64,6.64,6.63,6.63,24265.0,6.64,6.64,6.63,6.63,24265.0
2016-05-19 13:25:00,6.63,6.65,6.63,6.65,38170.0,6.63,6.65,6.63,6.65,38170.0
2016-05-19 13:30:00,6.65,6.65,6.64,6.65,55680.0,6.65,6.65,6.64,6.65,55680.0
2016-05-19 13:35:00,6.66,6.66,6.64,6.64,73510.0,6.66,6.66,6.64,6.64,73510.0
2016-05-19 13:40:00,6.64,6.66,6.64,6.65,33000.0,6.64,6.66,6.64,6.65,33000.0
2016-05-19 13:45:00,6.65,6.65,6.65,6.65,38510.0,6.65,6.65,6.65,6.65,38510.0
2016-05-19 13:50:00,6.65,6.66,6.64,6.64,64560.0,6.65,6.66,6.64,6.64,64560.0
2016-05-19 13:55:00,6.64,6.64,6.63,6.63,34045.0,6.64,6.64,6.63,6.63,34045.0
2016-05-19 14:00:00,6.64,6.64,6.64,6.64,44045.0,6.64,6.64,6.64,6.64,44045.0
2016-05-19 14:05:00,6.64,6.65,6.64,6.65,57370.0,6.64,6.65,6.64,6.65,57370.0
2016-05-19 14:10:00,6.65,6.66,6.65,6.66,51500.0,6.65,6.66,6.65,6.66,51500.0
2016-05-19 14:15:00,6.66,6.66,6.65,6.66,59995.0,6.66,6.66,6.65,6.66,59995.0
2016-05-19 14:20:00,6.66,6.66,6.65,6.66,46500.0,6.66,6.66,6.65,6.66,46500.0
2016-05-19 14:25:00,6.66,6.66,6.65,6.66,65310.0,6.66,6.66,6.65,6.66,65310.0
2016-05-19 14:30:00,6.66,6.66,6.65,6.65,46495.0,6.66,6.66,6.65,6.65,46495.0
2016-05-19 14:35:00,6.65,6.65,6.64,6.64,48000.0,6.65,6.65,6.64,6.64,48000.0
2016-05-19 14:40:00,6.64,6.64,6.63,6.64,42715.0,6.64,6.64,6.63,6.64,42715.0
2016-05-19 14:45:00,6.64,6.64,6.64,6.64,45160.0,6.64,6.64,6.64,6.64,45160.0
2016-05-19 14:50:00,6.64,6.64,6.63,6.63,50120.0,6.64,6.64,6.63,6.63,50120.0
2016-05-19 14:55:00,6.63,6.64,6.63,6.63,89815.0,6.63,6.64,6.63,6.63,89815.0
2016-05-19 15:00:00,6.63,6.65,6.63,6.65,68450.0,6.63,6.65,6.63,6.65,68450.0
2016-05-19 15:05:00,6.65,6.66,6.65,6.65,64700.0,6.65,6.66,6.65,6.65,64700.0
2016-05-19 15:10:00,6.65,6.66,6.65,6.66,71795.0,6.65,6.66,6.65,6.66,71795.0
2016-05-19 15:15:00,6.67,6.67,6.65,6.67,72155.0,6.67,6.67,6.65,6.67,72155.0
2016-05-19 15:20:00,6.67,6.68,6.67,6.67,142655.0,6.67,6.68,6.67,6.67,142655.0
2016-05-19 15:25:00,6.67,6.67,6.67,6.67,90400.0,6.67,6.67,6.67,6.67,90400.0
2016-05-19 15:30:00,6.67,6.67,6.66,6.66,83385.0,6.67,6.67,6.66,6.66,83385.0
2016-05-19 15:35:00,6.66,6.67,6.66,6.67,87840.0,6.66,6.67,6.66,6.67,87840.0
2016-05-19 15:40:00,6.67,6.67,6.66,6.66,147090.0,6.67,6.67,6.66,6.66,147090.0
2016-05-19 15:45:00,6.66,6.67,6.66,6.67,122140.0,6.66,6.67,6.66,6.67,122140.0
2016-05-19 15:50:00,6.67,6.67,6.67,6.67,221705.0,6.67,6.67,6.67,6.67,221705.0
2016-05-19 15:55:00,6.67,6.68,6.66,6.66,517755.0,6.67,6.68,6.66,6.66,517755.0
2016-05-20 09:30:00,6.71,6.71,6.67,6.68,100850.0,6.71,6.71,6.67,6.68,100850.0
2016-05-20 09:35:00,6.68,6.71,6.68,6.7,21890.0,6.68,6.71,6.68,6.7,21890.0
2016-05-20 09:40:00,6.7,6.72,6.67,6.67,195815.0,6.7,6.72,6.67,6.67,195815.0
2016-05-20 09:45:00,6.68,6.68,6.66,6.67,73420.0,6.68,6.68,6.66,6.67,73420.0
2016-05-20 09:50:00,6.66,6.68,6.66,6.67,52830.0,6.66,6.68,6.66,6.67,52830.0
2016-05-20 09:55:00,6.67,6.67,6.65,6.66,53150.0,6.67,6.67,6.65,6.66,53150.0
2016-05-20 10:00:00,6.67,6.68,6.66,6.67,28435.0,6.67,6.68,6.66,6.67,28435.0
2016-05-20 10:05:00,6.68,6.68,6.67,6.67,33250.0,6.68,6.68,6.67,6.67,33250.0
2016-05-20 10:10:00,6.67,6.7,6.66,6.68,71360.0,6.67,6.7,6.66,6.68,71360.0
2016-05-20 10:15:00,6.68,6.71,6.68,6.7,24375.0,6.68,6.71,6.68,6.7,24375.0
2016-05-20 10:20:00,6.7,6.7,6.68,6.69,30000.0,6.7,6.7,6.68,6.69,30000.0
2016-05-20 10:25:00,6.69,6.69,6.68,6.68,28960.0,6.69,6.69,6.68,6.68,28960.0
2016-05-20 10:30:00,6.68,6.7,6.68,6.68,37280.0,6.68,6.7,6.68,6.68,37280.0
2016-05-20 10:35:00,6.68,6.69,6.67,6.67,41075.0,6.68,6.69,6.67,6.67,41075.0
2016-05-20 10:40:00,6.67,6.68,6.67,6.67,42850.0,6.67,6.68,6.67,6.67,42850.0
2016-05-20 10:45:00,6.67,6.68,6.67,6.67,78470.0,6.67,6.68,6.67,6.67,78470.0
2016-05-20 10:50:00,6.67,6.67,6.66,6.66,47830.0,6.67,6.67,6.66,6.66,47830.0
2016-05-20 10:55:00,6.66,6.66,6.65,6.65,40950.0,6.66,6.66,6.65,6.65,40950.0
2016-05-20 11:00:00,6.65,6.66,6.65,6.65,64495.0,6.65,6.66,6.65,6.65,64495.0
2016-05-20 11:05:00,6.66,6.66,6.65,6.65,37850.0,6.66,6.66,6.65,6.65,37850.0
2016-05-20 11:10:00,6.65,6.66,6.64,6.64,54305.0,6.65,6.66,6.64,6.64,54305.0
2016-05-20 11:15:00,6.64,6.65,6.64,6.65,34150.0,6.64,6.65,6.64,6.65,34150.0
2016-05-20 11:20:00,6.65,6.65,6.64,6.64,27130.0,6.65,6.65,6.64,6.64,27130.0
2016-05-20 11:25:00,6.64,6.66,6.64,6.65,40540.0,6.64,6.66,6.64,6.65,40540.0
2016-05-20 11:30:00,6.65,6.68,6.65,6.68,18000.0,6.65,6.68,6.65,6.68,18000.0
2016-05-20 11:35:00,6.68,6.69,6.68,6.68,24670.0,6.68,6.69,6.68,6.68,24670.0
2016-05-20 11:40:00,6.68,6.69,6.67,6.68,42740.0,6.68,6.69,6.67,6.68,42740.0
2016-05-20 11:45:00,6.68,6.68,6.67,6.68,13240.0,6.68,6.68,6.67,6.68,13240.0
2016-05-20 11:50:00,6.68,6.68,6.67,6.68,34845.0,6.68,6.68,6.67,6.68,34845.0
2016-05-20 11:55:00,6.68,6.69,6.68,6.69,42920.0,6.68,6.69,6.68,6.69,42920.0
2016-05-20 12:00:00,6.69,6.69,6.68,6.69,96455.0,6.69,6.69,6.68,6.69,96455.0
2016-05-20 12:05:00,6.69,6.7,6.68,6.7,171115.0,6.69,6.7,6.68,6.7,171115.0
2016-05-20 12:10:00,6.7,6.71,6.7,6.7,36430.0,6.7,6.71,6.7,6.7,36430.0
2016-05-20 12:15:00,6.7,6.7,6.7,6.7,89760.0,6.7,6.7,6.7,6.7,89760.0
2016-05-20 12:20:00,6.7,6.71,6.7,6.7,26500.0,6.7,6.71,6.7,6.7,26500.0
2016-05-20 12:25:00,6.7,6.72,6.7,6.72,43825.0,6.7,6.72,6.7,6.72,43825.0
2016-05-20 12:30:00,6.72,6.73,6.72,6.73,30340.0,6.72,6.73,6.72,6.73,30340.0
2016-05-20 12:35:00,6.73,6.74,6.72,6.73,28000.0,6.73,6.74,6.72,6.73,28000.0
2016-05-20 12:40:00,6.73,6.73,6.72,6.73,94705.0,6.73,6.73,6.72,6.73,94705.0
2016-05-20 12:45:00,6.73,6.73,6.72,6.72,33080.0,6.73,6.73,6.72,6.72,33080.0
2016-05-20 12:50:00,6.72,6.73,6.72,6.73,25000.0,6.72,6.73,6.72,6.73,25000.0
2016-05-20 12:55:00,6.73,6.73,6.73,6.73,33945.0,6.73,6.73,6.73,6.73,33945.0
2016-05-20 13:00:00,6.73,6.73,6.73,6.73,16500.0,6.73,6.73,6.73,6.73,16500.0
2016-05-20 13:05:00,6.73,6.74,6.73,6.74,80545.0,6.73,6.74,6.73,6.74,80545.0
2016-05-20 13:10:00,6.74,6.75,6.73,6.75,64895.0,6.74,6.75,6.73,6.75,64895.0
2016-05-20 13:15:00,6.75,6.75,6.74,6.75,28010.0,6.75,6.75,6.74,6.75,28010.0
2016-05-20 13:20:00,6.75,6.75,6.74,6.74,51710.0,6.75,6.75,6.74,6.74,51710.0
2016-05-20 13:25:00,6.74,6.74,6.73,6.73,38550.0,6.74,6.74,6.73,6.73,38550.0
2016-05-20 13:30:00,6.73,6.73,6.72,6.72,35000.0,6.73,6.73,6.72,6.72,35000.0
2016-05-20 13:35:00,6.72,6.73,6.72,6.72,53990.0,6.72,6.73,6.72,6.72,53990.0
2016-05-20 13:40:00,6.72,6.73,6.72,6.73,74710.0,6.72,6.73,6.72,6.73,74710.0
2016-05-20 13:45:00,6.72,6.73,6.7,6.71,68935.0,6.72,6.73,6.7,6.71,68935.0
2016-05-20 13:50:00,6.71,6.71,6.7,6.7,72550.0,6.71,6.71,6.7,6.7,72550.0
2016-05-20 13:55:00,6.7,6.71,6.69,6.71,38360.0,6.7,6.71,6.69,6.71,38360.0
2016-05-20 14:00:00,6.71,6.72,6.71,6.72,39800.0,6.71,6.72,6.71,6.72,39800.0
2016-05-20 14:05:00,6.71,6.72,6.71,6.72,31000.0,6.71,6.72,6.71,6.72,31000.0
2016-05-20 14:10:00,6.72,6.72,6.71,6.72,26050.0,6.72,6.72,6.71,6.72,26050.0
2016-05-20 14:15:00,6.72,6.73,6.72,6.73,43745.0,6.72,6.73,6.72,6.73,43745.0
2016-05-20 14:20:00,6.73,6.73,6.72,6.73,42035.0,6.73,6.73,6.72,6.73,42035.0
2016-05-20 14:25:00,6.73,6.74,6.73,6.74,46045.0,6.73,6.74,6.73,6.74,46045.0
2016-05-20 14:30:00,6.74,6.75,6.74,6.74,66815.0,6.74,6.75,6.74,6.74,66815.0
2016-05-20 14:35:00,6.75,6.75,6.74,6.74,45690.0,6.75,6.75,6.74,6.74,45690.0
2016-05-20 14:40:00,6.74,6.74,6.73,6.74,52695.0,6.74,6.74,6.73,6.74,52695.0
2016-05-20 14:45:00,6.74,6.74,6.73,6.74,52290.0,6.74,6.74,6.73,6.74,52290.0
2016-05-20 14:50:00,6.74,6.74,6.73,6.74,38370.0,6.74,6.74,6.73,6.74,38370.0
2016-05-20 14:55:00,6.74,6.74,6.73,6.73,91010.0,6.74,6.74,6.73,6.73,91010.0
2016-05-20 15:00:00,6.73,6.73,6.73,6.73,155685.0,6.73,6.73,6.73,6.73,155685.0
2016-05-20 15:05:00,6.73,6.73,6.72,6.72,55120.0,6.73,6.73,6.72,6.72,55120.0
2016-05-20 15:10:00,6.73,6.73,6.72,6.73,64925.0,6.73,6.73,6.72,6.73,64925.0
2016-05-20 15:15:00,6.73,6.73,6.73,6.73,70580.0,6.73,6.73,6.73,6.73,70580.0
2016-05-20 15:20:00,6.73,6.73,6.72,6.72,35000.0,6.73,6.73,6.72,6.72,35000.0
2016-05-20 15:25:00,6.72,6.73,6.72,6.73,83635.0,6.72,6.73,6.72,6.73,83635.0
2016-05-20 15:30:00,6.73,6.73,6.73,6.73,54150.0,6.73,6.73,6.73,6.73,54150.0
2016-05-20 15:35:00,6.73,6.73,6.73,6.73,32470.0,6.73,6.73,6.73,6.73,32470.0
2016-05-20 15:40:00,6.73,6.73,6.73,6.73,102660.0,6.73,6.73,6.73,6.73,102660.0
2016-05-20 15:45:00,6.73,6.74,6.73,6.74,59540.0,6.73,6.74,6.73,6.74,59540.0
2016-05-20 15:50:00,6.74,6.74,6.73,6.74,140015.0,6.74,6.74,6.73,6.74,140015.0
2016-05-20 15:55:00,6.74,6.75,6.74,6.74,382490.0,6.74,6.75,6.74,6.74,382490.0
2016-05-23 09:30:00,6.75,6.78,6.73,6.78,63510.0,6.75,6.78,6.73,6.78,63510.0
2016-05-23 09:35:00,6.78,6.79,6.77,6.79,30775.0,6.78,6.79,6.77,6.79,30775.0
2016-05-23 09:40:00,6.8,6.81,6.78,6.79,140970.0,6.8,6.81,6.78,6.79,140970.0
2016-05-23 09:45:00,6.8,6.81,6.78,6.8,114035.0,6.8,6.81,6.78,6.8,114035.0
2016-05-23 09:50:00,6.81,6.81,6.78,6.78,55135.0,6.81,6.81,6.78,6.78,55135.0
2016-05-23 09:55:00,6.78,6.79,6.77,6.77,114980.0,6.78,6.79,6.77,6.77,114980.0
2016-05-23 10:00:00,6.77,6.78,6.77,6.77,104610.0,6.77,6.78,6.77,6.77,104610.0
2016-05-23 10:05:00,6.77,6.78,6.75,6.76,221675.0,6.77,6.78,6.75,6.76,221675.0
2016-05-23 10:10:00,6.77,6.79,6.77,6.77,33000.0,6.77,6.79,6.77,6.77,33000.0
2016-05-23 10:15:00,6.78,6.79,6.77,6.78,20500.0,6.78,6.79,6.77,6.78,20500.0
2016-05-23 10:20:00,6.79,6.8,6.78,6.79,36250.0,6.79,6.8,6.78,6.79,36250.0
2016-05-23 10:25:00,6.79,6.8,6.78,6.79,39000.0,6.79,6.8,6.78,6.79,39000.0
2016-05-23 10:30:00,6.79,6.8,6.79,6.8,37020.0,6.79,6.8,6.79,6.8,37020.0
2016-05-23 10:35:00,6.79,6.81,6.79,6.8,20580.0,6.79,6.81,6.79,6.8,20580.0
2016-05-23 10:40:00,6.8,6.81,6.79,6.81,116090.0,6.8,6.81,6.79,6.81,116090.0
2016-05-23 10:45:00,6.81,6.82,6.81,6.82,89750.0,6.81,6.82,6.81,6.82,89750.0
2016-05-23 10:50:00,6.82,6.82,6.81,6.82,36000.0,6.82,6.82,6.81,6.82,36000.0
2016-05-23 10:55:00,6.82,6.82,6.81,6.82,71090.0,6.82,6.82,6.81,6.82,71090.0
2016-05-23 11:00:00,6.82,6.82,6.81,6.82,62720.0,6.82,6.82,6.81,6.82,62720.0
2016-05-23 11:05:00,6.82,6.83,6.82,6.83,30310.0,6.82,6.83,6.82,6.83,30310.0
2016-05-23 11:10:00,6.83,6.83,6.82,6.82,58795.0,6.83,6.83,6.82,6.82,58795.0
2016-05-23 11:15:00,6.82,6.82,6.81,6.81,27715.0,6.82,6.82,6.81,6.81,27715.0
2016-05-23 11:20:00,6.81,6.81,6.8,6.81,43785.0,6.81,6.81,6.8,6.81,43785.0
2016-05-23 11:25:00,6.81,6.81,6.8,6.81,42500.0,6.81,6.81,6.8,6.81,42500.0
2016-05-23 11:30:00,6.81,6.82,6.8,6.8,42940.0,6.81,6.82,6.8,6.8,42940.0
2016-05-23 11:35:00,6.8,6.8,6.79,6.79,36125.0,6.8,6.8,6.79,6.79,36125.0
2016-05-23 11:40:00,6.79,6.8,6.79,6.79,38125.0,6.79,6.8,6.79,6.79,38125.0
2016-05-23 11:45:00,6.79,6.79,6.78,6.79,36915.0,6.79,6.79,6.78,6.79,36915.0
2016-05-23 11:50:00,6.78,6.79,6.78,6.79,125270.0,6.78,6.79,6.78,6.79,125270.0
2016-05-23 11:55:00,6.8,6.81,6.79,6.8,40370.0,6.8,6.81,6.79,6.8,40370.0
2016-05-23 12:00:00,6.8,6.8,6.8,6.8,11505.0,6.8,6.8,6.8,6.8,11505.0
2016-05-23 12:05:00,6.8,6.8,6.8,6.8,19980.0,6.8,6.8,6.8,6.8,19980.0
2016-05-23 12:10:00,6.8,6.8,6.8,6.8,14495.0,6.8,6.8,6.8,6.8,14495.0
2016-05-23 12:15:00,6.79,6.8,6.79,6.79,20825.0,6.79,6.8,6.79,6.79,20825.0
2016-05-23 12:20:00,6.8,6.8,6.79,6.8,67245.0,6.8,6.8,6.79,6.8,67245.0
2016-05-23 12:25:00,6.8,6.8,6.8,6.8,30515.0,6.8,6.8,6.8,6.8,30515.0
2016-05-23 12:30:00,6.8,6.8,6.79,6.8,14130.0,6.8,6.8,6.79,6.8,14130.0
2016-05-23 12:35:00,6.79,6.79,6.78,6.79,25875.0,6.79,6.79,6.78,6.79,25875.0
2016-05-23 12:40:00,6.79,6.79,6.79,6.79,25830.0,6.79,6.79,6.79,6.79,25830.0
2016-05-23 12:45:00,6.79,6.8,6.79,6.8,71865.0,6.79,6.8,6.79,6.8,71865.0
2016-05-23 12:50:00,6.8,6.8,6.79,6.8,49500.0,6.8,6.8,6.79,6.8,49500.0
2016-05-23 12:55:00,6.79,6.79,6.78,6.78,238805.0,6.79,6.79,6.78,6.78,238805.0
2016-05-23 13:00:00,6.79,6.79,6.78,6.79,60125.0,6.79,6.79,6.78,6.79,60125.0
2016-05-23 13:05:00,6.79,6.79,6.78,6.78,41745.0,6.79,6.79,6.78,6.78,41745.0
2016-05-23 13:10:00,6.78,6.78,6.78,6.78,106885.0,6.78,6.78,6.78,6.78,106885.0
2016-05-23 13:15:00,6.78,6.79,6.78,6.78,79550.0,6.78,6.79,6.78,6.78,79550.0
2016-05-23 13:20:00,6.78,6.78,6.78,6.78,27250.0,6.78,6.78,6.78,6.78,27250.0
2016-05-23 13:25:00,6.78,6.78,6.77,6.78,42220.0,6.78,6.78,6.77,6.78,42220.0
2016-05-23 13:30:00,6.77,6.78,6.77,6.77,15000.0,6.77,6.78,6.77,6.77,15000.0
2016-05-23 13:35:00,6.77,6.77,6.76,6.76,115030.0,6.77,6.77,6.76,6.76,115030.0
2016-05-23 13:40:00,6.76,6.77,6.76,6.76,17000.0,6.76,6.77,6.76,6.76,17000.0
2016-05-23 13:45:00,6.76,6.77,6.76,6.77,45705.0,6.76,6.77,6.76,6.77,45705.0
2016-05-23 13:50:00,6.77,6.78,6.77,6.78,26805.0,6.77,6.78,6.77,6.78,26805.0
2016-05-23 13:55:00,6.78,6.78,6.77,6.77,22010.0,6.78,6.78,6.77,6.77,22010.0
2016-05-23 14:00:00,6.77,6.77,6.76,6.77,21945.0,6.77,6.77,6.76,6.77,21945.0
2016-05-23 14:05:00,6.76,6.77,6.76,6.77,18690.0,6.76,6.77,6.76,6.77,18690.0
2016-05-23 14:10:00,6.77,6.78,6.77,6.77,13000.0,6.77,6.78,6.77,6.77,13000.0
2016-05-23 14:15:00,6.78,6.79,6.78,6.78,40560.0,6.78,6.79,6.78,6.78,40560.0
2016-05-23 14:20:00,6.78,6.78,6.78,6.78,31805.0,6.78,6.78,6.78,6.78,31805.0
2016-05-23 14:25:00,6.78,6.79,6.77,6.78,118595.0,6.78,6.79,6.77,6.78,118595.0
2016-05-23 14:30:00,6.78,6.78,6.77,6.77,45845.0,6.78,6.78,6.77,6.77,45845.0
2016-05-23 14:35:00,6.77,6.77,6.77,6.77,13500.0,6.77,6.77,6.77,6.77,13500.0
2016-05-23 14:40:00,6.77,6.77,6.76,6.76,105050.0,6.77,6.77,6.76,6.76,105050.0
2016-05-23 14:45:00,6.76,6.76,6.76,6.76,28275.0,6.76,6.76,6.76,6.76,28275.0
2016-05-23 14:50:00,6.76,6.77,6.76,6.76,61680.0,6.76,6.77,6.76,6.76,61680.0
2016-05-23 14:55:00,6.77,6.77,6.75,6.75,50625.0,6.77,6.77,6.75,6.75,50625.0
2016-05-23 15:00:00,6.75,6.76,6.74,6.74,66320.0,6.75,6.76,6.74,6.74,66320.0
2016-05-23 15:05:00,6.74,6.75,6.74,6.75,28500.0,6.74,6.75,6.74,6.75,28500.0
2016-05-23 15:10:00,6.75,6.75,6.74,6.74,30395.0,6.75,6.75,6.74,6.74,30395.0
2016-05-23 15:15:00,6.74,6.74,6.73,6.74,39055.0,6.74,6.74,6.73,6.74,39055.0
2016-05-23 15:20:00,6.74,6.75,6.73,6.74,55100.0,6.74,6.75,6.73,6.74,55100.0
2016-05-23 15:25:00,6.75,6.75,6.74,6.75,34070.0,6.75,6.75,6.74,6.75,34070.0
2016-05-23 15:30:00,6.75,6.75,6.74,6.75,65510.0,6.75,6.75,6.74,6.75,65510.0
2016-05-23 15:35:00,6.75,6.75,6.74,6.74,90025.0,6.75,6.75,6.74,6.74,90025.0
2016-05-23 15:40:00,6.74,6.74,6.74,6.74,35025.0,6.74,6.74,6.74,6.74,35025.0
2016-05-23 15:45:00,6.74,6.74,6.74,6.74,78615.0,6.74,6.74,6.74,6.74,78615.0
2016-05-23 15:50:00,6.74,6.74,6.73,6.73,116600.0,6.74,6.74,6.73,6.73,116600.0
2016-05-23 15:55:00,6.74,6.74,6.73,6.73,173485.0,6.74,6.74,6.73,6.73,173485.0
2016-05-24 09:30:00,6.77,6.77,6.74,6.75,49645.0,6.77,6.77,6.74,6.75,49645.0
2016-05-24 09:35:00,6.76,6.8,6.76,6.79,91555.0,6.76,6.8,6.76,6.79,91555.0
2016-05-24 09:40:00,6.79,6.79,6.76,6.77,25505.0,6.79,6.79,6.76,6.77,25505.0
2016-05-24 09:45:00,6.78,6.81,6.78,6.8,79515.0,6.78,6.81,6.78,6.8,79515.0
2016-05-24 09:50:00,6.81,6.82,6.79,6.79,86210.0,6.81,6.82,6.79,6.79,86210.0
2016-05-24 09:55:00,6.79,6.8,6.77,6.77,31915.0,6.79,6.8,6.77,6.77,31915.0
2016-05-24 10:00:00,6.78,6.8,6.78,6.8,53700.0,6.78,6.8,6.78,6.8,53700.0
2016-05-24 10:05:00,6.8,6.81,6.79,6.81,97705.0,6.8,6.81,6.79,6.81,97705.0
2016-05-24 10:10:00,6.8,6.83,6.8,6.82,68540.0,6.8,6.83,6.8,6.82,68540.0
2016-05-24 10:15:00,6.82,6.82,6.81,6.82,60515.0,6.82,6.82,6.81,6.82,60515.0
2016-05-24 10:20:00,6.83,6.83,6.8,6.82,30600.0,6.83,6.83,6.8,6.82,30600.0
2016-05-24 10:25:00,6.82,6.83,6.81,6.81,22040.0,6.82,6.83,6.81,6.81,22040.0
2016-05-24 10:30:00,6.81,6.82,6.8,6.82,84195.0,6.81,6.82,6.8,6.82,84195.0
2016-05-24 10:35:00,6.82,6.84,6.82,6.83,62770.0,6.82,6.84,6.82,6.83,62770.0
2016-05-24 10:40:00,6.83,6.85,6.83,6.83,26000.0,6.83,6.85,6.83,6.83,26000.0
2016-05-24 10:45:00,6.83,6.85,6.83,6.85,29710.0,6.83,6.85,6.83,6.85,29710.0
2016-05-24 10:50:00,6.84,6.85,6.84,6.84,23095.0,6.84,6.85,6.84,6.84,23095.0
2016-05-24 10:55:00,6.84,6.85,6.84,6.85,41230.0,6.84,6.85,6.84,6.85,41230.0
2016-05-24 11:00:00,6.85,6.86,6.85,6.86,70390.0,6.85,6.86,6.85,6.86,70390.0
2016-05-24 11:05:00,6.85,6.85,6.83,6.83,46415.0,6.85,6.85,6.83,6.83,46415.0
2016-05-24 11:10:00,6.83,6.83,6.81,6.81,49500.0,6.83,6.83,6.81,6.81,49500.0
2016-05-24 11:15:00,6.82,6.83,6.82,6.82,23500.0,6.82,6.83,6.82,6.82,23500.0
2016-05-24 11:20:00,6.82,6.82,6.82,6.82,15455.0,6.82,6.82,6.82,6.82,15455.0
2016-05-24 11:25:00,6.82,6.83,6.82,6.82,61820.0,6.82,6.83,6.82,6.82,61820.0
2016-05-24 11:30:00,6.83,6.83,6.82,6.82,37670.0,6.83,6.83,6.82,6.82,37670.0
2016-05-24 11:35:00,6.82,6.82,6.82,6.82,19000.0,6.82,6.82,6.82,6.82,19000.0
2016-05-24 11:40:00,6.82,6.83,6.82,6.82,31755.0,6.82,6.83,6.82,6.82,31755.0
2016-05-24 11:45:00,6.82,6.83,6.82,6.82,24250.0,6.82,6.83,6.82,6.82,24250.0
2016-05-24 11:50:00,6.82,6.83,6.82,6.83,20500.0,6.82,6.83,6.82,6.83,20500.0
2016-05-24 11:55:00,6.83,6.83,6.82,6.82,33000.0,6.83,6.83,6.82,6.82,33000.0
2016-05-24 12:00:00,6.82,6.84,6.82,6.82,42965.0,6.82,6.84,6.82,6.82,42965.0
2016-05-24 12:05:00,6.82,6.82,6.81,6.82,29560.0,6.82,6.82,6.81,6.82,29560.0
2016-05-24 12:10:00,6.82,6.82,6.81,6.81,29245.0,6.82,6.82,6.81,6.81,29245.0
2016-05-24 12:15:00,6.81,6.82,6.8,6.8,35080.0,6.81,6.82,6.8,6.8,35080.0
2016-05-24 12:20:00,6.8,6.81,6.8,6.81,35250.0,6.8,6.81,6.8,6.81,35250.0
2016-05-24 12:25:00,6.8,6.8,6.79,6.8,20000.0,6.8,6.8,6.79,6.8,20000.0
2016-05-24 12:30:00,6.8,6.81,6.8,6.8,31000.0,6.8,6.81,6.8,6.8,31000.0
2016-05-24 12:35:00,6.8,6.81,6.8,6.81,25500.0,6.8,6.81,6.8,6.81,25500.0
2016-05-24 12:40:00,6.81,6.81,6.81,6.81,26245.0,6.81,6.81,6.81,6.81,26245.0
2016-05-24 12:45:00,6.81,6.81,6.8,6.81,27500.0,6.81,6.81,6.8,6.81,27500.0
2016-05-24 12:50:00,6.81,6.81,6.81,6.81,25105.0,6.81,6.81,6.81,6.81,25105.0
2016-05-24 12:55:00,6.81,6.82,6.81,6.82,11500.0,6.81,6.82,6.81,6.82,11500.0
2016-05-24 13:00:00,6.82,6.83,6.82,6.83,43545.0,6.82,6.83,6.82,6.83,43545.0
2016-05-24 13:05:00,6.82,6.82,6.81,6.82,19500.0,6.82,6.82,6.81,6.82,19500.0
2016-05-24 13:10:00,6.82,6.82,6.82,6.82,11325.0,6.82,6.82,6.82,6.82,11325.0
2016-05-24 13:15:00,6.82,6.82,6.82,6.82,11225.0,6.82,6.82,6.82,6.82,11225.0
2016-05-24 13:20:00,6.82,6.82,6.82,6.82,22950.0,6.82,6.82,6.82,6.82,22950.0
2016-05-24 13:25:00,6.82,6.82,6.82,6.82,17500.0,6.82,6.82,6.82,6.82,17500.0
2016-05-24 13:30:00,6.82,6.83,6.82,6.82,20275.0,6.82,6.83,6.82,6.82,20275.0
2016-05-24 13:35:00,6.82,6.82,6.82,6.82,30010.0,6.82,6.82,6.82,6.82,30010.0
2016-05-24 13:40:00,6.82,6.82,6.81,6.81,40620.0,6.82,6.82,6.81,6.81,40620.0
2016-05-24 13:45:00,6.81,6.82,6.81,6.82,73370.0,6.81,6.82,6.81,6.82,73370.0
2016-05-24 13:50:00,6.82,6.82,6.82,6.82,41045.0,6.82,6.82,6.82,6.82,41045.0
2016-05-24 13:55:00,6.82,6.82,6.81,6.82,26010.0,6.82,6.82,6.81,6.82,26010.0
2016-05-24 14:00:00,6.82,6.83,6.82,6.83,40600.0,6.82,6.83,6.82,6.83,40600.0
2016-05-24 14:05:00,6.83,6.83,6.83,6.83,42870.0,6.83,6.83,6.83,6.83,42870.0
2016-05-24 14:10:00,6.83,6.84,6.83,6.84,27595.0,6.83,6.84,6.83,6.84,27595.0
2016-05-24 14:15:00,6.84,6.85,6.84,6.84,47185.0,6.84,6.85,6.84,6.84,47185.0
2016-05-24 14:20:00,6.84,6.85,6.84,6.84,25025.0,6.84,6.85,6.84,6.84,25025.0
2016-05-24 14:25:00,6.84,6.84,6.83,6.84,33795.0,6.84,6.84,6.83,6.84,33795.0
2016-05-24 14:30:00,6.84,6.84,6.84,6.84,24750.0,6.84,6.84,6.84,6.84,24750.0
2016-05-24 14:35:00,6.84,6.84,6.83,6.83,25620.0,6.84,6.84,6.83,6.83,25620.0
2016-05-24 14:40:00,6.84,6.84,6.84,6.84,33680.0,6.84,6.84,6.84,6.84,33680.0
2016-05-24 14:45:00,6.84,6.84,6.83,6.83,95850.0,6.84,6.84,6.83,6.83,95850.0
2016-05-24 14:50:00,6.84,6.84,6.83,6.83,33880.0,6.84,6.84,6.83,6.83,33880.0
2016-05-24 14:55:00,6.83,6.83,6.82,6.82,104415.0,6.83,6.83,6.82,6.82,104415.0
2016-05-24 15:00:00,6.82,6.83,6.82,6.83,45295.0,6.82,6.83,6.82,6.83,45295.0
2016-05-24 15:05:00,6.83,6.83,6.82,6.83,85150.0,6.83,6.83,6.82,6.83,85150.0
2016-05-24 15:10:00,6.83,6.84,6.83,6.84,37750.0,6.83,6.84,6.83,6.84,37750.0
2016-05-24 15:15:00,6.84,6.85,6.84,6.85,32950.0,6.84,6.85,6.84,6.85,32950.0
2016-05-24 15:20:00,6.85,6.85,6.85,6.85,41315.0,6.85,6.85,6.85,6.85,41315.0
2016-05-24 15:25:00,6.85,6.85,6.84,6.84,52795.0,6.85,6.85,6.84,6.84,52795.0
2016-05-24 15:30:00,6.85,6.85,6.84,6.84,46475.0,6.85,6.85,6.84,6.84,46475.0
2016-05-24 15:35:00,6.85,6.85,6.84,6.85,40250.0,6.85,6.85,6.84,6.85,40250.0
2016-05-24 15:40:00,6.85,6.85,6.84,6.84,45095.0,6.85,6.85,6.84,6.84,45095.0
2016-05-24 15:45:00,6.84,6.85,6.84,6.85,46365.0,6.84,6.85,6.84,6.85,46365.0
2016-05-24 15:50:00,6.85,6.85,6.84,6.84,197865.0,6.85,6.85,6.84,6.84,197865.0
2016-05-24 15:55:00,6.84,6.84,6.83,6.83,613395.0,6.84,6.84,6.83,6.83,613395.0
2016-05-25 09:30:00,6.84,6.9,6.84,6.9,196635.0,6.84,6.9,6.84,6.9,196635.0
2016-05-25 09:35:00,6.91,6.92,6.88,6.88,69865.0,6.91,6.92,6.88,6.88,69865.0
2016-05-25 09:40:00,6.88,6.89,6.85,6.88,53350.0,6.88,6.89,6.85,6.88,53350.0
2016-05-25 09:45:00,6.88,6.89,6.85,6.87,55905.0,6.88,6.89,6.85,6.87,55905.0
2016-05-25 09:50:00,6.87,6.88,6.86,6.87,36015.0,6.87,6.88,6.86,6.87,36015.0
2016-05-25 09:55:00,6.86,6.89,6.86,6.88,27275.0,6.86,6.89,6.86,6.88,27275.0
2016-05-25 10:00:00,6.88,6.89,6.88,6.89,32000.0,6.88,6.89,6.88,6.89,32000.0
2016-05-25 10:05:00,6.89,6.89,6.86,6.86,64970.0,6.89,6.89,6.86,6.86,64970.0
2016-05-25 10:10:00,6.86,6.87,6.85,6.87,28700.0,6.86,6.87,6.85,6.87,28700.0
2016-05-25 10:15:00,6.87,6.87,6.86,6.87,14110.0,6.87,6.87,6.86,6.87,14110.0
2016-05-25 10:20:00,6.87,6.88,6.86,6.87,53730.0,6.87,6.88,6.86,6.87,53730.0
2016-05-25 10:25:00,6.87,6.88,6.86,6.86,16840.0,6.87,6.88,6.86,6.86,16840.0
2016-05-25 10:30:00,6.86,6.87,6.86,6.87,35265.0,6.86,6.87,6.86,6.87,35265.0
2016-05-25 10:35:00,6.87,6.88,6.86,6.88,48500.0,6.87,6.88,6.86,6.88,48500.0
2016-05-25 10:40:00,6.88,6.9,6.87,6.89,22750.0,6.88,6.9,6.87,6.89,22750.0
2016-05-25 10:45:00,6.9,6.9,6.89,6.89,24875.0,6.9,6.9,6.89,6.89,24875.0
2016-05-25 10:50:00,6.89,6.9,6.89,6.89,33785.0,6.89,6.9,6.89,6.89,33785.0
2016-05-25 10:55:00,6.89,6.89,6.88,6.88,20500.0,6.89,6.89,6.88,6.88,20500.0
2016-05-25 11:00:00,6.88,6.89,6.88,6.89,22250.0,6.88,6.89,6.88,6.89,22250.0
2016-05-25 11:05:00,6.89,6.89,6.87,6.87,24740.0,6.89,6.89,6.87,6.87,24740.0
2016-05-25 11:10:00,6.87,6.87,6.86,6.86,18175.0,6.87,6.87,6.86,6.86,18175.0
2016-05-25 11:15:00,6.86,6.87,6.86,6.86,17250.0,6.86,6.87,6.86,6.86,17250.0
2016-05-25 11:20:00,6.86,6.86,6.85,6.85,4000.0,6.86,6.86,6.85,6.85,4000.0
2016-05-25 11:25:00,6.84,6.85,6.83,6.83,43710.0,6.84,6.85,6.83,6.83,43710.0
2016-05-25 11:30:00,6.83,6.85,6.83,6.85,110215.0,6.83,6.85,6.83,6.85,110215.0
2016-05-25 11:35:00,6.85,6.86,6.85,6.86,45715.0,6.85,6.86,6.85,6.86,45715.0
2016-05-25 11:40:00,6.86,6.86,6.86,6.86,8150.0,6.86,6.86,6.86,6.86,8150.0
2016-05-25 11:45:00,6.86,6.87,6.86,6.86,21655.0,6.86,6.87,6.86,6.86,21655.0
2016-05-25 11:50:00,6.86,6.87,6.86,6.87,10500.0,6.86,6.87,6.86,6.87,10500.0
2016-05-25 11:55:00,6.86,6.87,6.86,6.87,17675.0,6.86,6.87,6.86,6.87,17675.0
2016-05-25 12:00:00,6.87,6.88,6.87,6.87,26570.0,6.87,6.88,6.87,6.87,26570.0
2016-05-25 12:05:00,6.87,6.87,6.87,6.87,21875.0,6.87,6.87,6.87,6.87,21875.0
2016-05-25 12:10:00,6.87,6.88,6.87,6.88,40000.0,6.87,6.88,6.87,6.88,40000.0
2016-05-25 12:15:00,6.88,6.88,6.87,6.87,36895.0,6.88,6.88,6.87,6.87,36895.0
2016-05-25 12:20:00,6.87,6.87,6.87,6.87,11465.0,6.87,6.87,6.87,6.87,11465.0
2016-05-25 12:25:00,6.87,6.87,6.87,6.87,97670.0,6.87,6.87,6.87,6.87,97670.0
2016-05-25 12:30:00,6.87,6.87,6.87,6.87,6500.0,6.87,6.87,6.87,6.87,6500.0
2016-05-25 12:35:00,6.87,6.87,6.87,6.87,10500.0,6.87,6.87,6.87,6.87,10500.0
2016-05-25 12:40:00,6.87,6.88,6.87,6.88,23875.0,6.87,6.88,6.87,6.88,23875.0
2016-05-25 12:45:00,6.87,6.88,6.87,6.87,19490.0,6.87,6.88,6.87,6.87,19490.0
2016-05-25 12:50:00,6.87,6.87,6.86,6.86,34725.0,6.87,6.87,6.86,6.86,34725.0
2016-05-25 12:55:00,6.86,6.87,6.86,6.87,37230.0,6.86,6.87,6.86,6.87,37230.0
2016-05-25 13:00:00,6.87,6.88,6.87,6.88,21475.0,6.87,6.88,6.87,6.88,21475.0
2016-05-25 13:05:00,6.88,6.88,6.88,6.88,21685.0,6.88,6.88,6.88,6.88,21685.0
2016-05-25 13:10:00,6.88,6.88,6.88,6.88,19045.0,6.88,6.88,6.88,6.88,19045.0
2016-05-25 13:15:00,6.88,6.89,6.88,6.89,25925.0,6.88,6.89,6.88,6.89,25925.0
2016-05-25 13:20:00,6.88,6.88,6.88,6.88,14660.0,6.88,6.88,6.88,6.88,14660.0
2016-05-25 13:25:00,6.88,6.88,6.88,6.88,9500.0,6.88,6.88,6.88,6.88,9500.0
2016-05-25 13:30:00,6.88,6.89,6.88,6.88,27000.0,6.88,6.89,6.88,6.88,27000.0
2016-05-25 13:35:00,6.89,6.89,6.88,6.88,25500.0,6.89,6.89,6.88,6.88,25500.0
2016-05-25 13:40:00,6.88,6.89,6.88,6.89,20000.0,6.88,6.89,6.88,6.89,20000.0
2016-05-25 13:45:00,6.89,6.89,6.88,6.88,34525.0,6.89,6.89,6.88,6.88,34525.0
2016-05-25 13:50:00,6.88,6.88,6.88,6.88,23995.0,6.88,6.88,6.88,6.88,23995.0
2016-05-25 13:55:00,6.88,6.89,6.88,6.88,28510.0,6.88,6.89,6.88,6.88,28510.0
2016-05-25 14:00:00,6.89,6.89,6.88,6.88,36595.0,6.89,6.89,6.88,6.88,36595.0
2016-05-25 14:05:00,6.88,6.89,6.88,6.88,47140.0,6.88,6.89,6.88,6.88,47140.0
2016-05-25 14:10:00,6.88,6.88,6.88,6.88,164225.0,6.88,6.88,6.88,6.88,164225.0
2016-05-25 14:15:00,6.88,6.89,6.88,6.88,67010.0,6.88,6.89,6.88,6.88,67010.0
2016-05-25 14:20:00,6.88,6.88,6.87,6.87,53595.0,6.88,6.88,6.87,6.87,53595.0
2016-05-25 14:25:00,6.87,6.87,6.87,6.87,74000.0,6.87,6.87,6.87,6.87,74000.0
2016-05-25 14:30:00,6.87,6.88,6.87,6.88,32510.0,6.87,6.88,6.87,6.88,32510.0
2016-05-25 14:35:00,6.88,6.88,6.87,6.87,64245.0,6.88,6.88,6.87,6.87,64245.0
2016-05-25 14:40:00,6.87,6.87,6.87,6.87,51435.0,6.87,6.87,6.87,6.87,51435.0
2016-05-25 14:45:00,6.87,6.87,6.87,6.87,55675.0,6.87,6.87,6.87,6.87,55675.0
2016-05-25 14:50:00,6.87,6.87,6.86,6.86,178435.0,6.87,6.87,6.86,6.86,178435.0
2016-05-25 14:55:00,6.86,6.86,6.85,6.86,366260.0,6.86,6.86,6.85,6.86,366260.0
2016-05-25 15:00:00,6.86,6.86,6.86,6.86,28280.0,6.86,6.86,6.86,6.86,28280.0
2016-05-25 15:05:00,6.86,6.86,6.86,6.86,50620.0,6.86,6.86,6.86,6.86,50620.0
2016-05-25 15:10:00,6.86,6.87,6.86,6.87,38530.0,6.86,6.87,6.86,6.87,38530.0
2016-05-25 15:15:00,6.87,6.87,6.87,6.87,265515.0,6.87,6.87,6.87,6.87,265515.0
2016-05-25 15:20:00,6.87,6.87,6.87,6.87,61510.0,6.87,6.87,6.87,6.87,61510.0
2016-05-25 15:25:00,6.87,6.88,6.87,6.88,71720.0,6.87,6.88,6.87,6.88,71720.0
2016-05-25 15:30:00,6.88,6.88,6.87,6.87,51750.0,6.88,6.88,6.87,6.87,51750.0
2016-05-25 15:35:00,6.87,6.88,6.87,6.87,63660.0,6.87,6.88,6.87,6.87,63660.0
2016-05-25 15:40:00,6.87,6.88,6.87,6.88,80925.0,6.87,6.88,6.87,6.88,80925.0
2016-05-25 15:45:00,6.87,6.87,6.87,6.87,580385.0,6.87,6.87,6.87,6.87,580385.0
2016-05-25 15:50:00,6.87,6.88,6.87,6.87,116520.0,6.87,6.88,6.87,6.87,116520.0
2016-05-25 15:55:00,6.87,6.88,6.87,6.87,349740.0,6.87,6.88,6.87,6.87,349740.0
2016-05-26 09:30:00,6.85,6.9,6.81,6.85,127360.0,6.85,6.9,6.81,6.85,127360.0
2016-05-26 09:35:00,6.85,6.88,6.85,6.87,95250.0,6.85,6.88,6.85,6.87,95250.0
2016-05-26 09:40:00,6.87,6.89,6.86,6.88,159215.0,6.87,6.89,6.86,6.88,159215.0
2016-05-26 09:45:00,6.89,6.89,6.86,6.88,17500.0,6.89,6.89,6.86,6.88,17500.0
2016-05-26 09:50:00,6.88,6.89,6.87,6.88,130340.0,6.88,6.89,6.87,6.88,130340.0
2016-05-26 09:55:00,6.88,6.88,6.86,6.87,210920.0,6.88,6.88,6.86,6.87,210920.0
2016-05-26 10:00:00,6.87,6.88,6.87,6.87,47000.0,6.87,6.88,6.87,6.87,47000.0
2016-05-26 10:05:00,6.87,6.87,6.86,6.86,191665.0,6.87,6.87,6.86,6.86,191665.0
2016-05-26 10:10:00,6.87,6.87,6.86,6.87,52850.0,6.87,6.87,6.86,6.87,52850.0
2016-05-26 10:15:00,6.86,6.89,6.86,6.89,36500.0,6.86,6.89,6.86,6.89,36500.0
2016-05-26 10:20:00,6.88,6.89,6.88,6.89,15040.0,6.88,6.89,6.88,6.89,15040.0
2016-05-26 10:25:00,6.89,6.89,6.88,6.89,57855.0,6.89,6.89,6.88,6.89,57855.0
2016-05-26 10:30:00,6.9,6.91,6.89,6.9,68670.0,6.9,6.91,6.89,6.9,68670.0
2016-05-26 10:35:00,6.9,6.9,6.89,6.9,22180.0,6.9,6.9,6.89,6.9,22180.0
2016-05-26 10:40:00,6.9,6.9,6.9,6.9,32000.0,6.9,6.9,6.9,6.9,32000.0
2016-05-26 10:45:00,6.9,6.9,6.89,6.89,25330.0,6.9,6.9,6.89,6.89,25330.0
2016-05-26 10:50:00,6.89,6.89,6.88,6.88,47545.0,6.89,6.89,6.88,6.88,47545.0
2016-05-26 10:55:00,6.88,6.88,6.87,6.87,23580.0,6.88,6.88,6.87,6.87,23580.0
2016-05-26 11:00:00,6.87,6.88,6.87,6.88,31015.0,6.87,6.88,6.87,6.88,31015.0
2016-05-26 11:05:00,6.88,6.88,6.87,6.88,21150.0,6.88,6.88,6.87,6.88,21150.0
2016-05-26 11:10:00,6.88,6.89,6.87,6.88,54570.0,6.88,6.89,6.87,6.88,54570.0
2016-05-26 11:15:00,6.88,6.88,6.87,6.87,19215.0,6.88,6.88,6.87,6.87,19215.0
2016-05-26 11:20:00,6.87,6.88,6.86,6.87,42000.0,6.87,6.88,6.86,6.87,42000.0
2016-05-26 11:25:00,6.87,6.87,6.86,6.87,15500.0,6.87,6.87,6.86,6.87,15500.0
2016-05-26 11:30:00,6.87,6.87,6.87,6.87,30000.0,6.87,6.87,6.87,6.87,30000.0
2016-05-26 11:35:00,6.88,6.88,6.87,6.88,29285.0,6.88,6.88,6.87,6.88,29285.0
2016-05-26 11:40:00,6.88,6.88,6.87,6.87,19150.0,6.88,6.88,6.87,6.87,19150.0
2016-05-26 11:45:00,6.87,6.87,6.87,6.87,13500.0,6.87,6.87,6.87,6.87,13500.0
2016-05-26 11:50:00,6.87,6.88,6.87,6.88,73120.0,6.87,6.88,6.87,6.88,73120.0
2016-05-26 11:55:00,6.88,6.88,6.87,6.88,24465.0,6.88,6.88,6.87,6.88,24465.0
2016-05-26 12:00:00,6.88,6.88,6.87,6.88,40000.0,6.88,6.88,6.87,6.88,40000.0
2016-05-26 12:05:00,6.88,6.88,6.87,6.88,15335.0,6.88,6.88,6.87,6.88,15335.0
2016-05-26 12:10:00,6.88,6.88,6.87,6.87,11500.0,6.88,6.88,6.87,6.87,11500.0
2016-05-26 12:15:00,6.87,6.87,6.86,6.87,102455.0,6.87,6.87,6.86,6.87,102455.0
2016-05-26 12:20:00,6.87,6.87,6.87,6.87,215345.0,6.87,6.87,6.87,6.87,215345.0
2016-05-26 12:25:00,6.87,6.87,6.87,6.87,19505.0,6.87,6.87,6.87,6.87,19505.0
2016-05-26 12:30:00,6.87,6.88,6.87,6.88,29500.0,6.87,6.88,6.87,6.88,29500.0
2016-05-26 12:35:00,6.88,6.88,6.88,6.88,16205.0,6.88,6.88,6.88,6.88,16205.0
2016-05-26 12:40:00,6.89,6.89,6.88,6.89,29700.0,6.89,6.89,6.88,6.89,29700.0
2016-05-26 12:45:00,6.89,6.9,6.89,6.9,28450.0,6.89,6.9,6.89,6.9,28450.0
2016-05-26 12:50:00,6.9,6.9,6.89,6.89,35375.0,6.9,6.9,6.89,6.89,35375.0
2016-05-26 12:55:00,6.89,6.89,6.88,6.88,6000.0,6.89,6.89,6.88,6.88,6000.0
2016-05-26 13:00:00,6.88,6.89,6.88,6.89,18000.0,6.88,6.89,6.88,6.89,18000.0
2016-05-26 13:05:00,6.89,6.9,6.89,6.9,24285.0,6.89,6.9,6.89,6.9,24285.0
2016-05-26 13:10:00,6.9,6.9,6.89,6.9,54010.0,6.9,6.9,6.89,6.9,54010.0
2016-05-26 13:15:00,6.9,6.9,6.89,6.9,20445.0,6.9,6.9,6.89,6.9,20445.0
2016-05-26 13:20:00,6.9,6.9,6.9,6.9,39810.0,6.9,6.9,6.9,6.9,39810.0
2016-05-26 13:25:00,6.9,6.91,6.9,6.91,12340.0,6.9,6.91,6.9,6.91,12340.0
2016-05-26 13:30:00,6.91,6.91,6.91,6.91,15695.0,6.91,6.91,6.91,6.91,15695.0
2016-05-26 13:35:00,6.91,6.91,6.9,6.91,59000.0,6.91,6.91,6.9,6.91,59000.0
2016-05-26 13:40:00,6.9,6.9,6.9,6.9,34035.0,6.9,6.9,6.9,6.9,34035.0
2016-05-26 13:45:00,6.9,6.9,6.89,6.9,15000.0,6.9,6.9,6.89,6.9,15000.0
2016-05-26 13:50:00,6.9,6.9,6.89,6.9,50695.0,6.9,6.9,6.89,6.9,50695.0
2016-05-26 13:55:00,6.9,6.9,6.89,6.89,19855.0,6.9,6.9,6.89,6.89,19855.0
2016-05-26 14:00:00,6.89,6.89,6.89,6.89,11750.0,6.89,6.89,6.89,6.89,11750.0
2016-05-26 14:05:00,6.89,6.9,6.89,6.89,104070.0,6.89,6.9,6.89,6.89,104070.0
2016-05-26 14:10:00,6.89,6.9,6.89,6.9,19000.0,6.89,6.9,6.89,6.9,19000.0
2016-05-26 14:15:00,6.9,6.91,6.9,6.91,24000.0,6.9,6.91,6.9,6.91,24000.0
2016-05-26 14:20:00,6.91,6.92,6.91,6.91,48155.0,6.91,6.92,6.91,6.91,48155.0
2016-05-26 14:25:00,6.92,6.92,6.91,6.91,29600.0,6.92,6.92,6.91,6.91,29600.0
2016-05-26 14:30:00,6.92,6.92,6.91,6.91,59025.0,6.92,6.92,6.91,6.91,59025.0
2016-05-26 14:35:00,6.91,6.91,6.9,6.9,121060.0,6.91,6.91,6.9,6.9,121060.0
2016-05-26 14:40:00,6.9,6.91,6.9,6.91,28500.0,6.9,6.91,6.9,6.91,28500.0
2016-05-26 14:45:00,6.91,6.91,6.91,6.91,17745.0,6.91,6.91,6.91,6.91,17745.0
2016-05-26 14:50:00,6.9,6.9,6.9,6.9,13000.0,6.9,6.9,6.9,6.9,13000.0
2016-05-26 14:55:00,6.9,6.91,6.9,6.91,27620.0,6.9,6.91,6.9,6.91,27620.0
2016-05-26 15:00:00,6.91,6.91,6.91,6.91,30010.0,6.91,6.91,6.91,6.91,30010.0
2016-05-26 15:05:00,6.91,6.91,6.91,6.91,17550.0,6.91,6.91,6.91,6.91,17550.0
2016-05-26 15:10:00,6.91,6.93,6.91,6.92,108580.0,6.91,6.93,6.91,6.92,108580.0
2016-05-26 15:15:00,6.92,6.93,6.92,6.92,22000.0,6.92,6.93,6.92,6.92,22000.0
2016-05-26 15:20:00,6.93,6.93,6.92,6.93,37930.0,6.93,6.93,6.92,6.93,37930.0
2016-05-26 15:25:00,6.93,6.93,6.92,6.93,22135.0,6.93,6.93,6.92,6.93,22135.0
2016-05-26 15:30:00,6.93,6.93,6.92,6.92,61895.0,6.93,6.93,6.92,6.92,61895.0
2016-05-26 15:35:00,6.92,6.92,6.92,6.92,69635.0,6.92,6.92,6.92,6.92,69635.0
2016-05-26 15:40:00,6.92,6.92,6.91,6.91,59545.0,6.92,6.92,6.91,6.91,59545.0
2016-05-26 15:45:00,6.91,6.92,6.91,6.91,117505.0,6.91,6.92,6.91,6.91,117505.0
2016-05-26 15:50:00,6.91,6.92,6.91,6.91,78775.0,6.91,6.92,6.91,6.91,78775.0
2016-05-26 15:55:00,6.92,6.92,6.91,6.91,581135.0,6.92,6.92,6.91,6.91,581135.0
2016-05-27 09:30:00,6.79,6.8,6.68,6.77,728735.0,6.79,6.8,6.68,6.77,728735.0
2016-05-27 09:35:00,6.76,6.77,6.67,6.69,497985.0,6.76,6.77,6.67,6.69,497985.0
2016-05-27 09:40:00,6.68,6.7,6.67,6.69,195640.0,6.68,6.7,6.67,6.69,195640.0
2016-05-27 09:45:00,6.69,6.73,6.69,6.73,299765.0,6.69,6.73,6.69,6.73,299765.0
2016-05-27 09:50:00,6.73,6.75,6.71,6.71,133500.0,6.73,6.75,6.71,6.71,133500.0
2016-05-27 09:55:00,6.71,6.72,6.71,6.71,48000.0,6.71,6.72,6.71,6.71,48000.0
2016-05-27 10:00:00,6.71,6.73,6.7,6.73,84940.0,6.71,6.73,6.7,6.73,84940.0
2016-05-27 10:05:00,6.73,6.74,6.72,6.74,137100.0,6.73,6.74,6.72,6.74,137100.0
2016-05-27 10:10:00,6.73,6.74,6.73,6.74,62800.0,6.73,6.74,6.73,6.74,62800.0
2016-05-27 10:15:00,6.74,6.74,6.72,6.72,84500.0,6.74,6.74,6.72,6.72,84500.0
2016-05-27 10:20:00,6.72,6.74,6.72,6.73,82750.0,6.72,6.74,6.72,6.73,82750.0
2016-05-27 10:25:00,6.73,6.75,6.73,6.74,76500.0,6.73,6.75,6.73,6.74,76500.0
2016-05-27 10:30:00,6.75,6.76,6.74,6.74,391200.0,6.75,6.76,6.74,6.74,391200.0
2016-05-27 10:35:00,6.75,6.77,6.74,6.77,317660.0,6.75,6.77,6.74,6.77,317660.0
2016-05-27 10:40:00,6.76,6.77,6.75,6.76,65450.0,6.76,6.77,6.75,6.76,65450.0
2016-05-27 10:45:00,6.76,6.76,6.74,6.74,23425.0,6.76,6.76,6.74,6.74,23425.0
2016-05-27 10:50:00,6.75,6.75,6.74,6.74,48000.0,6.75,6.75,6.74,6.74,48000.0
2016-05-27 10:55:00,6.75,6.75,6.74,6.74,100285.0,6.75,6.75,6.74,6.74,100285.0
2016-05-27 11:00:00,6.74,6.75,6.74,6.75,71595.0,6.74,6.75,6.74,6.75,71595.0
2016-05-27 11:05:00,6.75,6.75,6.74,6.75,105725.0,6.75,6.75,6.74,6.75,105725.0
2016-05-27 11:10:00,6.75,6.76,6.75,6.75,69705.0,6.75,6.76,6.75,6.75,69705.0
2016-05-27 11:15:00,6.75,6.75,6.74,6.75,48310.0,6.75,6.75,6.74,6.75,48310.0
2016-05-27 11:20:00,6.75,6.76,6.75,6.75,36505.0,6.75,6.76,6.75,6.75,36505.0
2016-05-27 11:25:00,6.75,6.76,6.75,6.75,977805.0,6.75,6.76,6.75,6.75,977805.0
2016-05-27 11:30:00,6.75,6.76,6.75,6.75,249590.0,6.75,6.76,6.75,6.75,249590.0
2016-05-27 11:35:00,6.75,6.75,6.74,6.74,953090.0,6.75,6.75,6.74,6.74,953090.0
2016-05-27 11:40:00,6.74,6.75,6.74,6.75,233765.0,6.74,6.75,6.74,6.75,233765.0
2016-05-27 11:45:00,6.74,6.75,6.74,6.74,290380.0,6.74,6.75,6.74,6.74,290380.0
2016-05-27 11:50:00,6.74,6.75,6.74,6.75,87680.0,6.74,6.75,6.74,6.75,87680.0
2016-05-27 11:55:00,6.75,6.75,6.75,6.75,163675.0,6.75,6.75,6.75,6.75,163675.0
2016-05-27 12:00:00,6.75,6.77,6.75,6.77,89905.0,6.75,6.77,6.75,6.77,89905.0
2016-05-27 12:05:00,6.76,6.78,6.76,6.77,75895.0,6.76,6.78,6.76,6.77,75895.0
2016-05-27 12:10:00,6.77,6.77,6.77,6.77,27375.0,6.77,6.77,6.77,6.77,27375.0
2016-05-27 12:15:00,6.77,6.77,6.76,6.76,31195.0,6.77,6.77,6.76,6.76,31195.0
2016-05-27 12:20:00,6.77,6.77,6.76,6.76,27000.0,6.77,6.77,6.76,6.76,27000.0
2016-05-27 12:25:00,6.76,6.76,6.75,6.76,105835.0,6.76,6.76,6.75,6.76,105835.0
2016-05-27 12:30:00,6.76,6.77,6.76,6.77,97415.0,6.76,6.77,6.76,6.77,97415.0
2016-05-27 12:35:00,6.77,6.77,6.76,6.77,27210.0,6.77,6.77,6.76,6.77,27210.0
2016-05-27 12:40:00,6.77,6.78,6.76,6.78,32100.0,6.77,6.78,6.76,6.78,32100.0
2016-05-27 12:45:00,6.78,6.78,6.78,6.78,61500.0,6.78,6.78,6.78,6.78,61500.0
2016-05-27 12:50:00,6.78,6.79,6.78,6.79,81515.0,6.78,6.79,6.78,6.79,81515.0
2016-05-27 12:55:00,6.79,6.79,6.78,6.79,29350.0,6.79,6.79,6.78,6.79,29350.0
2016-05-27 13:00:00,6.79,6.79,6.77,6.77,211045.0,6.79,6.79,6.77,6.77,211045.0
2016-05-27 13:05:00,6.77,6.78,6.75,6.76,203595.0,6.77,6.78,6.75,6.76,203595.0
2016-05-27 13:10:00,6.76,6.77,6.76,6.77,26235.0,6.76,6.77,6.76,6.77,26235.0
2016-05-27 13:15:00,6.77,6.78,6.76,6.78,19630.0,6.77,6.78,6.76,6.78,19630.0
2016-05-27 13:20:00,6.78,6.79,6.78,6.79,24765.0,6.78,6.79,6.78,6.79,24765.0
2016-05-27 13:25:00,6.79,6.79,6.78,6.79,59715.0,6.79,6.79,6.78,6.79,59715.0
2016-05-27 13:30:00,6.79,6.79,6.79,6.79,41215.0,6.79,6.79,6.79,6.79,41215.0
2016-05-27 13:35:00,6.79,6.79,6.78,6.78,62145.0,6.79,6.79,6.78,6.78,62145.0
2016-05-27 13:40:00,6.78,6.79,6.78,6.78,187640.0,6.78,6.79,6.78,6.78,187640.0
2016-05-27 13:45:00,6.78,6.78,6.77,6.77,320220.0,6.78,6.78,6.77,6.77,320220.0
2016-05-27 13:50:00,6.77,6.77,6.76,6.77,93160.0,6.77,6.77,6.76,6.77,93160.0
2016-05-27 13:55:00,6.77,6.77,6.76,6.77,44365.0,6.77,6.77,6.76,6.77,44365.0
2016-05-27 14:00:00,6.77,6.77,6.76,6.77,58000.0,6.77,6.77,6.76,6.77,58000.0
2016-05-27 14:05:00,6.77,6.79,6.77,6.78,55500.0,6.77,6.79,6.77,6.78,55500.0
2016-05-27 14:10:00,6.78,6.79,6.78,6.79,27000.0,6.78,6.79,6.78,6.79,27000.0
2016-05-27 14:15:00,6.79,6.8,6.79,6.8,39630.0,6.79,6.8,6.79,6.8,39630.0
2016-05-27 14:20:00,6.8,6.8,6.79,6.8,32480.0,6.8,6.8,6.79,6.8,32480.0
2016-05-27 14:25:00,6.8,6.8,6.8,6.8,34990.0,6.8,6.8,6.8,6.8,34990.0
2016-05-27 14:30:00,6.8,6.8,6.79,6.8,38505.0,6.8,6.8,6.79,6.8,38505.0
2016-05-27 14:35:00,6.8,6.8,6.8,6.8,40680.0,6.8,6.8,6.8,6.8,40680.0
2016-05-27 14:40:00,6.8,6.8,6.79,6.8,23720.0,6.8,6.8,6.79,6.8,23720.0
2016-05-27 14:45:00,6.8,6.8,6.79,6.8,67165.0,6.8,6.8,6.79,6.8,67165.0
2016-05-27 14:50:00,6.8,6.8,6.79,6.8,45950.0,6.8,6.8,6.79,6.8,45950.0
2016-05-27 14:55:00,6.8,6.81,6.8,6.8,61530.0,6.8,6.81,6.8,6.8,61530.0
2016-05-27 15:00:00,6.8,6.8,6.79,6.8,57095.0,6.8,6.8,6.79,6.8,57095.0
2016-05-27 15:05:00,6.8,6.8,6.8,6.8,38505.0,6.8,6.8,6.8,6.8,38505.0
2016-05-27 15:10:00,6.8,6.8,6.79,6.79,57325.0,6.8,6.8,6.79,6.79,57325.0
2016-05-27 15:15:00,6.79,6.8,6.79,6.79,364575.0,6.79,6.8,6.79,6.79,364575.0
2016-05-27 15:20:00,6.79,6.8,6.79,6.79,42820.0,6.79,6.8,6.79,6.79,42820.0
2016-05-27 15:25:00,6.79,6.79,6.79,6.79,33265.0,6.79,6.79,6.79,6.79,33265.0
2016-05-27 15:30:00,6.79,6.79,6.79,6.79,115500.0,6.79,6.79,6.79,6.79,115500.0
2016-05-27 15:35:00,6.79,6.8,6.79,6.8,44905.0,6.79,6.8,6.79,6.8,44905.0
2016-05-27 15:40:00,6.8,6.8,6.8,6.8,85210.0,6.8,6.8,6.8,6.8,85210.0
2016-05-27 15:45:00,6.8,6.8,6.79,6.79,480155.0,6.8,6.8,6.79,6.79,480155.0
2016-05-27 15:50:00,6.79,6.79,6.79,6.79,148230.0,6.79,6.79,6.79,6.79,148230.0
2016-05-27 15:55:00,6.79,6.8,6.79,6.79,941470.0,6.79,6.8,6.79,6.79,941470.0
2016-05-31 09:30:00,6.81,6.86,6.8,6.86,141125.0,6.81,6.86,6.8,6.86,141125.0
2016-05-31 09:35:00,6.86,6.86,6.83,6.83,72965.0,6.86,6.86,6.83,6.83,72965.0
2016-05-31 09:40:00,6.83,6.85,6.83,6.85,53910.0,6.83,6.85,6.83,6.85,53910.0
2016-05-31 09:45:00,6.85,6.86,6.84,6.86,128625.0,6.85,6.86,6.84,6.86,128625.0
2016-05-31 09:50:00,6.86,6.86,6.85,6.85,94000.0,6.86,6.86,6.85,6.85,94000.0
2016-05-31 09:55:00,6.86,6.86,6.84,6.85,76745.0,6.86,6.86,6.84,6.85,76745.0
2016-05-31 10:00:00,6.85,6.86,6.85,6.85,186625.0,6.85,6.86,6.85,6.85,186625.0
2016-05-31 10:05:00,6.85,6.85,6.83,6.84,380035.0,6.85,6.85,6.83,6.84,380035.0
2016-05-31 10:10:00,6.84,6.84,6.83,6.83,124020.0,6.84,6.84,6.83,6.83,124020.0
2016-05-31 10:15:00,6.83,6.84,6.81,6.82,193780.0,6.83,6.84,6.81,6.82,193780.0
2016-05-31 10:20:00,6.82,6.84,6.82,6.83,169195.0,6.82,6.84,6.82,6.83,169195.0
2016-05-31 10:25:00,6.83,6.84,6.83,6.83,116020.0,6.83,6.84,6.83,6.83,116020.0
2016-05-31 10:30:00,6.83,6.84,6.83,6.84,112450.0,6.83,6.84,6.83,6.84,112450.0
2016-05-31 10:35:00,6.84,6.84,6.82,6.82,91475.0,6.84,6.84,6.82,6.82,91475.0
2016-05-31 10:40:00,6.82,6.82,6.8,6.8,131570.0,6.82,6.82,6.8,6.8,131570.0
2016-05-31 10:45:00,6.8,6.81,6.8,6.81,144215.0,6.8,6.81,6.8,6.81,144215.0
2016-05-31 10:50:00,6.81,6.82,6.8,6.8,366515.0,6.81,6.82,6.8,6.8,366515.0
2016-05-31 10:55:00,6.8,6.81,6.8,6.81,115645.0,6.8,6.81,6.8,6.81,115645.0
2016-05-31 11:00:00,6.81,6.81,6.8,6.8,84355.0,6.81,6.81,6.8,6.8,84355.0
2016-05-31 11:05:00,6.8,6.81,6.8,6.81,71000.0,6.8,6.81,6.8,6.81,71000.0
2016-05-31 11:10:00,6.81,6.81,6.8,6.81,74500.0,6.81,6.81,6.8,6.81,74500.0
2016-05-31 11:15:00,6.81,6.81,6.8,6.8,75715.0,6.81,6.81,6.8,6.8,75715.0
2016-05-31 11:20:00,6.8,6.81,6.8,6.81,151480.0,6.8,6.81,6.8,6.81,151480.0
2016-05-31 11:25:00,6.8,6.81,6.8,6.8,69750.0,6.8,6.81,6.8,6.8,69750.0
2016-05-31 11:30:00,6.81,6.81,6.8,6.8,77930.0,6.81,6.81,6.8,6.8,77930.0
2016-05-31 11:35:00,6.8,6.81,6.8,6.81,60745.0,6.8,6.81,6.8,6.81,60745.0
2016-05-31 11:40:00,6.81,6.81,6.8,6.8,43720.0,6.81,6.81,6.8,6.8,43720.0
2016-05-31 11:45:00,6.81,6.81,6.79,6.8,95980.0,6.81,6.81,6.79,6.8,95980.0
2016-05-31 11:50:00,6.8,6.8,6.79,6.79,84685.0,6.8,6.8,6.79,6.79,84685.0
2016-05-31 11:55:00,6.79,6.79,6.78,6.78,76590.0,6.79,6.79,6.78,6.78,76590.0
2016-05-31 12:00:00,6.78,6.78,6.77,6.78,122235.0,6.78,6.78,6.77,6.78,122235.0
2016-05-31 12:05:00,6.79,6.79,6.78,6.79,111750.0,6.79,6.79,6.78,6.79,111750.0
2016-05-31 12:10:00,6.78,6.79,6.78,6.79,32160.0,6.78,6.79,6.78,6.79,32160.0
2016-05-31 12:15:00,6.79,6.8,6.79,6.79,53350.0,6.79,6.8,6.79,6.79,53350.0
2016-05-31 12:20:00,6.79,6.8,6.79,6.79,42735.0,6.79,6.8,6.79,6.79,42735.0
2016-05-31 12:25:00,6.79,6.8,6.79,6.8,52000.0,6.79,6.8,6.79,6.8,52000.0
2016-05-31 12:30:00,6.8,6.81,6.8,6.8,54685.0,6.8,6.81,6.8,6.8,54685.0
2016-05-31 12:35:00,6.81,6.81,6.8,6.81,53790.0,6.81,6.81,6.8,6.81,53790.0
2016-05-31 12:40:00,6.81,6.82,6.81,6.81,95185.0,6.81,6.82,6.81,6.81,95185.0
2016-05-31 12:45:00,6.81,6.82,6.81,6.82,85775.0,6.81,6.82,6.81,6.82,85775.0
2016-05-31 12:50:00,6.81,6.82,6.81,6.82,91525.0,6.81,6.82,6.81,6.82,91525.0
2016-05-31 12:55:00,6.81,6.82,6.81,6.82,43685.0,6.81,6.82,6.81,6.82,43685.0
2016-05-31 13:00:00,6.82,6.83,6.82,6.83,59750.0,6.82,6.83,6.82,6.83,59750.0
2016-05-31 13:05:00,6.83,6.83,6.82,6.83,31845.0,6.83,6.83,6.82,6.83,31845.0
2016-05-31 13:10:00,6.83,6.84,6.83,6.84,50795.0,6.83,6.84,6.83,6.84,50795.0
2016-05-31 13:15:00,6.84,6.84,6.83,6.84,79945.0,6.84,6.84,6.83,6.84,79945.0
2016-05-31 13:20:00,6.84,6.84,6.84,6.84,109845.0,6.84,6.84,6.84,6.84,109845.0
2016-05-31 13:25:00,6.84,6.86,6.84,6.84,187105.0,6.84,6.86,6.84,6.84,187105.0
2016-05-31 13:30:00,6.84,6.85,6.84,6.84,106165.0,6.84,6.85,6.84,6.84,106165.0
2016-05-31 13:35:00,6.84,6.85,6.84,6.85,30630.0,6.84,6.85,6.84,6.85,30630.0
2016-05-31 13:40:00,6.85,6.85,6.84,6.85,50810.0,6.85,6.85,6.84,6.85,50810.0
2016-05-31 13:45:00,6.85,6.86,6.85,6.86,39890.0,6.85,6.86,6.85,6.86,39890.0
2016-05-31 13:50:00,6.86,6.87,6.86,6.86,30475.0,6.86,6.87,6.86,6.86,30475.0
2016-05-31 13:55:00,6.87,6.87,6.86,6.86,52795.0,6.87,6.87,6.86,6.86,52795.0
2016-05-31 14:00:00,6.86,6.86,6.84,6.84,63805.0,6.86,6.86,6.84,6.84,63805.0
2016-05-31 14:05:00,6.84,6.84,6.84,6.84,43865.0,6.84,6.84,6.84,6.84,43865.0
2016-05-31 14:10:00,6.84,6.84,6.84,6.84,65295.0,6.84,6.84,6.84,6.84,65295.0
2016-05-31 14:15:00,6.84,6.84,6.83,6.83,36840.0,6.84,6.84,6.83,6.83,36840.0
2016-05-31 14:20:00,6.83,6.84,6.83,6.84,50730.0,6.83,6.84,6.83,6.84,50730.0
2016-05-31 14:25:00,6.84,6.84,6.84,6.84,73695.0,6.84,6.84,6.84,6.84,73695.0
2016-05-31 14:30:00,6.84,6.84,6.83,6.84,68320.0,6.84,6.84,6.83,6.84,68320.0
2016-05-31 14:35:00,6.84,6.84,6.83,6.83,68950.0,6.84,6.84,6.83,6.83,68950.0
2016-05-31 14:40:00,6.83,6.83,6.82,6.83,45000.0,6.83,6.83,6.82,6.83,45000.0
2016-05-31 14:45:00,6.83,6.83,6.82,6.83,76295.0,6.83,6.83,6.82,6.83,76295.0
2016-05-31 14:50:00,6.83,6.83,6.82,6.82,142520.0,6.83,6.83,6.82,6.82,142520.0
2016-05-31 14:55:00,6.83,6.83,6.82,6.83,49835.0,6.83,6.83,6.82,6.83,49835.0
2016-05-31 15:00:00,6.83,6.83,6.82,6.82,50870.0,6.83,6.83,6.82,6.82,50870.0
2016-05-31 15:05:00,6.82,6.82,6.82,6.82,62200.0,6.82,6.82,6.82,6.82,62200.0
2016-05-31 15:10:00,6.82,6.82,6.82,6.82,47535.0,6.82,6.82,6.82,6.82,47535.0
2016-05-31 15:15:00,6.82,6.82,6.81,6.82,195910.0,6.82,6.82,6.81,6.82,195910.0
2016-05-31 15:20:00,6.82,6.82,6.81,6.81,97690.0,6.82,6.82,6.81,6.81,97690.0
2016-05-31 15:25:00,6.81,6.81,6.81,6.81,120825.0,6.81,6.81,6.81,6.81,120825.0
2016-05-31 15:30:00,6.81,6.82,6.81,6.82,125680.0,6.81,6.82,6.81,6.82,125680.0
2016-05-31 15:35:00,6.82,6.82,6.82,6.82,140065.0,6.82,6.82,6.82,6.82,140065.0
2016-05-31 15:40:00,6.82,6.83,6.82,6.83,164900.0,6.82,6.83,6.82,6.83,164900.0
2016-05-31 15:45:00,6.83,6.84,6.83,6.84,113700.0,6.83,6.84,6.83,6.84,113700.0
2016-05-31 15:50:00,6.84,6.85,6.84,6.85,209820.0,6.84,6.85,6.84,6.85,209820.0
2016-05-31 15:55:00,6.85,6.86,6.84,6.84,715795.0,6.85,6.86,6.84,6.84,715795.0
2016-06-01 09:30:00,6.8,6.83,6.76,6.83,127915.0,6.8,6.83,6.76,6.83,127915.0
2016-06-01 09:35:00,6.81,6.84,6.81,6.83,77180.0,6.81,6.84,6.81,6.83,77180.0
2016-06-01 09:40:00,6.83,6.83,6.78,6.79,134500.0,6.83,6.83,6.78,6.79,134500.0
2016-06-01 09:45:00,6.79,6.8,6.79,6.79,48750.0,6.79,6.8,6.79,6.79,48750.0
2016-06-01 09:50:00,6.78,6.81,6.78,6.81,32350.0,6.78,6.81,6.78,6.81,32350.0
2016-06-01 09:55:00,6.81,6.81,6.79,6.81,16250.0,6.81,6.81,6.79,6.81,16250.0
2016-06-01 10:00:00,6.81,6.83,6.8,6.83,61705.0,6.81,6.83,6.8,6.83,61705.0
2016-06-01 10:05:00,6.83,6.86,6.82,6.85,155025.0,6.83,6.86,6.82,6.85,155025.0
2016-06-01 10:10:00,6.85,6.86,6.82,6.82,50410.0,6.85,6.86,6.82,6.82,50410.0
2016-06-01 10:15:00,6.83,6.83,6.82,6.82,21000.0,6.83,6.83,6.82,6.82,21000.0
2016-06-01 10:20:00,6.82,6.83,6.82,6.83,32975.0,6.82,6.83,6.82,6.83,32975.0
2016-06-01 10:25:00,6.83,6.84,6.82,6.83,34745.0,6.83,6.84,6.82,6.83,34745.0
2016-06-01 10:30:00,6.83,6.84,6.83,6.84,40500.0,6.83,6.84,6.83,6.84,40500.0
2016-06-01 10:35:00,6.83,6.84,6.82,6.84,87565.0,6.83,6.84,6.82,6.84,87565.0
2016-06-01 10:40:00,6.84,6.84,6.82,6.82,48385.0,6.84,6.84,6.82,6.82,48385.0
2016-06-01 10:45:00,6.82,6.82,6.81,6.81,47420.0,6.82,6.82,6.81,6.81,47420.0
2016-06-01 10:50:00,6.82,6.83,6.81,6.82,34915.0,6.82,6.83,6.81,6.82,34915.0
2016-06-01 10:55:00,6.82,6.83,6.82,6.83,27605.0,6.82,6.83,6.82,6.83,27605.0
2016-06-01 11:00:00,6.83,6.84,6.83,6.84,34240.0,6.83,6.84,6.83,6.84,34240.0
2016-06-01 11:05:00,6.84,6.86,6.84,6.86,42050.0,6.84,6.86,6.84,6.86,42050.0
2016-06-01 11:10:00,6.86,6.87,6.86,6.87,44225.0,6.86,6.87,6.86,6.87,44225.0
2016-06-01 11:15:00,6.87,6.87,6.87,6.87,67500.0,6.87,6.87,6.87,6.87,67500.0
2016-06-01 11:20:00,6.87,6.88,6.87,6.87,41130.0,6.87,6.88,6.87,6.87,41130.0
2016-06-01 11:25:00,6.87,6.88,6.86,6.86,53640.0,6.87,6.88,6.86,6.86,53640.0
2016-06-01 11:30:00,6.86,6.86,6.85,6.85,49250.0,6.86,6.86,6.85,6.85,49250.0
2016-06-01 11:35:00,6.85,6.86,6.85,6.85,26000.0,6.85,6.86,6.85,6.85,26000.0
2016-06-01 11:40:00,6.85,6.86,6.85,6.86,29525.0,6.85,6.86,6.85,6.86,29525.0
2016-06-01 11:45:00,6.86,6.87,6.85,6.87,144510.0,6.86,6.87,6.85,6.87,144510.0
2016-06-01 11:50:00,6.87,6.88,6.87,6.88,30360.0,6.87,6.88,6.87,6.88,30360.0
2016-06-01 11:55:00,6.88,6.89,6.88,6.88,35700.0,6.88,6.89,6.88,6.88,35700.0
2016-06-01 12:00:00,6.88,6.89,6.87,6.89,23565.0,6.88,6.89,6.87,6.89,23565.0
2016-06-01 12:05:00,6.89,6.89,6.88,6.88,22800.0,6.89,6.89,6.88,6.88,22800.0
2016-06-01 12:10:00,6.88,6.89,6.88,6.88,37250.0,6.88,6.89,6.88,6.88,37250.0
2016-06-01 12:15:00,6.88,6.89,6.88,6.88,22500.0,6.88,6.89,6.88,6.88,22500.0
2016-06-01 12:20:00,6.88,6.88,6.88,6.88,16375.0,6.88,6.88,6.88,6.88,16375.0
2016-06-01 12:25:00,6.88,6.88,6.88,6.88,23000.0,6.88,6.88,6.88,6.88,23000.0
2016-06-01 12:30:00,6.88,6.88,6.88,6.88,15850.0,6.88,6.88,6.88,6.88,15850.0
2016-06-01 12:35:00,6.88,6.88,6.87,6.87,37725.0,6.88,6.88,6.87,6.87,37725.0
2016-06-01 12:40:00,6.88,6.89,6.87,6.88,37995.0,6.88,6.89,6.87,6.88,37995.0
2016-06-01 12:45:00,6.89,6.89,6.88,6.88,45500.0,6.89,6.89,6.88,6.88,45500.0
2016-06-01 12:50:00,6.88,6.89,6.88,6.89,21920.0,6.88,6.89,6.88,6.89,21920.0
2016-06-01 12:55:00,6.89,6.89,6.89,6.89,19700.0,6.89,6.89,6.89,6.89,19700.0
2016-06-01 13:00:00,6.89,6.89,6.88,6.89,37850.0,6.89,6.89,6.88,6.89,37850.0
2016-06-01 13:05:00,6.89,6.89,6.88,6.89,74475.0,6.89,6.89,6.88,6.89,74475.0
2016-06-01 13:10:00,6.89,6.89,6.88,6.88,20250.0,6.89,6.89,6.88,6.88,20250.0
2016-06-01 13:15:00,6.89,6.89,6.88,6.88,26000.0,6.89,6.89,6.88,6.88,26000.0
2016-06-01 13:20:00,6.88,6.89,6.88,6.88,28810.0,6.88,6.89,6.88,6.88,28810.0
2016-06-01 13:25:00,6.88,6.89,6.88,6.88,20500.0,6.88,6.89,6.88,6.88,20500.0
2016-06-01 13:30:00,6.88,6.88,6.86,6.88,142075.0,6.88,6.88,6.86,6.88,142075.0
2016-06-01 13:35:00,6.88,6.88,6.86,6.87,66000.0,6.88,6.88,6.86,6.87,66000.0
2016-06-01 13:40:00,6.87,6.87,6.86,6.86,20000.0,6.87,6.87,6.86,6.86,20000.0
2016-06-01 13:45:00,6.86,6.87,6.86,6.87,23350.0,6.86,6.87,6.86,6.87,23350.0
2016-06-01 13:50:00,6.87,6.88,6.86,6.88,55425.0,6.87,6.88,6.86,6.88,55425.0
2016-06-01 13:55:00,6.88,6.88,6.88,6.88,18000.0,6.88,6.88,6.88,6.88,18000.0
2016-06-01 14:00:00,6.88,6.88,6.87,6.88,37380.0,6.88,6.88,6.87,6.88,37380.0
2016-06-01 14:05:00,6.88,6.88,6.87,6.88,35000.0,6.88,6.88,6.87,6.88,35000.0
2016-06-01 14:10:00,6.89,6.9,6.88,6.89,42980.0,6.89,6.9,6.88,6.89,42980.0
2016-06-01 14:15:00,6.89,6.89,6.89,6.89,51250.0,6.89,6.89,6.89,6.89,51250.0
2016-06-01 14:20:00,6.89,6.89,6.88,6.89,32050.0,6.89,6.89,6.88,6.89,32050.0
2016-06-01 14:25:00,6.89,6.9,6.89,6.9,34545.0,6.89,6.9,6.89,6.9,34545.0
2016-06-01 14:30:00,6.9,6.9,6.89,6.89,148035.0,6.9,6.9,6.89,6.89,148035.0
2016-06-01 14:35:00,6.89,6.9,6.89,6.89,40000.0,6.89,6.9,6.89,6.89,40000.0
2016-06-01 14:40:00,6.89,6.9,6.89,6.9,35405.0,6.89,6.9,6.89,6.9,35405.0
2016-06-01 14:45:00,6.9,6.9,6.89,6.9,42500.0,6.9,6.9,6.89,6.9,42500.0
2016-06-01 14:50:00,6.9,6.9,6.89,6.9,35000.0,6.9,6.9,6.89,6.9,35000.0
2016-06-01 14:55:00,6.9,6.91,6.9,6.9,41155.0,6.9,6.91,6.9,6.9,41155.0
2016-06-01 15:00:00,6.9,6.91,6.9,6.9,37000.0,6.9,6.91,6.9,6.9,37000.0
2016-06-01 15:05:00,6.9,6.9,6.9,6.9,49395.0,6.9,6.9,6.9,6.9,49395.0
2016-06-01 15:10:00,6.9,6.9,6.9,6.9,151820.0,6.9,6.9,6.9,6.9,151820.0
2016-06-01 15:15:00,6.9,6.91,6.9,6.91,40610.0,6.9,6.91,6.9,6.91,40610.0
2016-06-01 15:20:00,6.91,6.91,6.9,6.91,74720.0,6.91,6.91,6.9,6.91,74720.0
2016-06-01 15:25:00,6.91,6.91,6.9,6.91,128780.0,6.91,6.91,6.9,6.91,128780.0
2016-06-01 15:30:00,6.91,6.92,6.91,6.91,125290.0,6.91,6.92,6.91,6.91,125290.0
2016-06-01 15:35:00,6.91,6.91,6.91,6.91,79390.0,6.91,6.91,6.91,6.91,79390.0
2016-06-01 15:40:00,6.91,6.91,6.9,6.9,223805.0,6.91,6.91,6.9,6.9,223805.0
2016-06-01 15:45:00,6.9,6.91,6.9,6.9,120470.0,6.9,6.91,6.9,6.9,120470.0
2016-06-01 15:50:00,6.91,6.91,6.9,6.9,216200.0,6.91,6.91,6.9,6.9,216200.0
2016-06-01 15:55:00,6.9,6.91,6.9,6.9,354460.0,6.9,6.91,6.9,6.9,354460.0
2016-06-02 09:30:00,6.9,6.91,6.9,6.91,77300.0,6.9,6.91,6.9,6.91,77300.0
2016-06-02 09:35:00,6.91,6.93,6.91,6.92,15625.0,6.91,6.93,6.91,6.92,15625.0
2016-06-02 09:40:00,6.92,6.93,6.91,6.93,17625.0,6.92,6.93,6.91,6.93,17625.0
2016-06-02 09:45:00,6.93,6.93,6.89,6.89,23300.0,6.93,6.93,6.89,6.89,23300.0
2016-06-02 09:50:00,6.89,6.9,6.89,6.9,9750.0,6.89,6.9,6.89,6.9,9750.0
2016-06-02 09:55:00,6.9,6.91,6.89,6.9,21500.0,6.9,6.91,6.89,6.9,21500.0
2016-06-02 10:00:00,6.91,6.93,6.9,6.93,23500.0,6.91,6.93,6.9,6.93,23500.0
2016-06-02 10:05:00,6.93,6.95,6.93,6.94,30470.0,6.93,6.95,6.93,6.94,30470.0
2016-06-02 10:10:00,6.94,6.95,6.93,6.94,35000.0,6.94,6.95,6.93,6.94,35000.0
2016-06-02 10:15:00,6.94,6.95,6.93,6.94,18000.0,6.94,6.95,6.93,6.94,18000.0
2016-06-02 10:20:00,6.94,6.94,6.93,6.93,34800.0,6.94,6.94,6.93,6.93,34800.0
2016-06-02 10:25:00,6.93,6.94,6.92,6.92,19375.0,6.93,6.94,6.92,6.92,19375.0
2016-06-02 10:30:00,6.92,6.93,6.91,6.92,49000.0,6.92,6.93,6.91,6.92,49000.0
2016-06-02 10:35:00,6.92,6.93,6.92,6.93,59555.0,6.92,6.93,6.92,6.93,59555.0
2016-06-02 10:40:00,6.93,6.94,6.92,6.93,55845.0,6.93,6.94,6.92,6.93,55845.0
2016-06-02 10:45:00,6.93,6.94,6.92,6.92,20000.0,6.93,6.94,6.92,6.92,20000.0
2016-06-02 10:50:00,6.92,6.92,6.91,6.92,28655.0,6.92,6.92,6.91,6.92,28655.0
2016-06-02 10:55:00,6.92,6.92,6.91,6.92,9575.0,6.92,6.92,6.91,6.92,9575.0
2016-06-02 11:00:00,6.92,6.93,6.92,6.93,42670.0,6.92,6.93,6.92,6.93,42670.0
2016-06-02 11:05:00,6.93,6.93,6.92,6.93,83880.0,6.93,6.93,6.92,6.93,83880.0
2016-06-02 11:10:00,6.93,6.93,6.92,6.92,15500.0,6.93,6.93,6.92,6.92,15500.0
2016-06-02 11:15:00,6.92,6.93,6.92,6.92,103555.0,6.92,6.93,6.92,6.92,103555.0
2016-06-02 11:20:00,6.92,6.92,6.91,6.91,49670.0,6.92,6.92,6.91,6.91,49670.0
2016-06-02 11:25:00,6.91,6.92,6.91,6.91,18000.0,6.91,6.92,6.91,6.91,18000.0
2016-06-02 11:30:00,6.91,6.92,6.91,6.91,58105.0,6.91,6.92,6.91,6.91,58105.0
2016-06-02 11:35:00,6.91,6.92,6.91,6.92,26335.0,6.91,6.92,6.91,6.92,26335.0
2016-06-02 11:40:00,6.92,6.93,6.92,6.92,36275.0,6.92,6.93,6.92,6.92,36275.0
2016-06-02 11:45:00,6.92,6.92,6.91,6.92,47115.0,6.92,6.92,6.91,6.92,47115.0
2016-06-02 11:50:00,6.92,6.92,6.92,6.92,25000.0,6.92,6.92,6.92,6.92,25000.0
2016-06-02 11:55:00,6.92,6.93,6.92,6.92,13985.0,6.92,6.93,6.92,6.92,13985.0
2016-06-02 12:00:00,6.92,6.92,6.91,6.91,38270.0,6.92,6.92,6.91,6.91,38270.0
2016-06-02 12:05:00,6.91,6.92,6.91,6.91,30945.0,6.91,6.92,6.91,6.91,30945.0
2016-06-02 12:10:00,6.92,6.92,6.92,6.92,9500.0,6.92,6.92,6.92,6.92,9500.0
2016-06-02 12:15:00,6.92,6.92,6.92,6.92,7000.0,6.92,6.92,6.92,6.92,7000.0
2016-06-02 12:20:00,6.92,6.92,6.91,6.92,33285.0,6.92,6.92,6.91,6.92,33285.0
2016-06-02 12:25:00,6.92,6.92,6.91,6.92,26750.0,6.92,6.92,6.91,6.92,26750.0
2016-06-02 12:30:00,6.92,6.92,6.91,6.91,23055.0,6.92,6.92,6.91,6.91,23055.0
2016-06-02 12:35:00,6.92,6.92,6.92,6.92,17225.0,6.92,6.92,6.92,6.92,17225.0
2016-06-02 12:40:00,6.92,6.93,6.92,6.93,21275.0,6.92,6.93,6.92,6.93,21275.0
2016-06-02 12:45:00,6.93,6.93,6.92,6.93,39460.0,6.93,6.93,6.92,6.93,39460.0
2016-06-02 12:50:00,6.93,6.94,6.93,6.94,39675.0,6.93,6.94,6.93,6.94,39675.0
2016-06-02 12:55:00,6.94,6.94,6.94,6.94,21315.0,6.94,6.94,6.94,6.94,21315.0
2016-06-02 13:00:00,6.94,6.94,6.94,6.94,18025.0,6.94,6.94,6.94,6.94,18025.0
2016-06-02 13:05:00,6.94,6.94,6.94,6.94,21500.0,6.94,6.94,6.94,6.94,21500.0
2016-06-02 13:10:00,6.94,6.94,6.94,6.94,24000.0,6.94,6.94,6.94,6.94,24000.0
2016-06-02 13:15:00,6.94,6.94,6.93,6.93,13510.0,6.94,6.94,6.93,6.93,13510.0
2016-06-02 13:20:00,6.93,6.94,6.93,6.93,16060.0,6.93,6.94,6.93,6.93,16060.0
2016-06-02 13:25:00,6.93,6.94,6.93,6.93,11140.0,6.93,6.94,6.93,6.93,11140.0
2016-06-02 13:30:00,6.93,6.93,6.93,6.93,45640.0,6.93,6.93,6.93,6.93,45640.0
2016-06-02 13:35:00,6.93,6.95,6.93,6.95,39570.0,6.93,6.95,6.93,6.95,39570.0
2016-06-02 13:40:00,6.95,6.96,6.94,6.96,29000.0,6.95,6.96,6.94,6.96,29000.0
2016-06-02 13:45:00,6.95,6.96,6.95,6.96,30515.0,6.95,6.96,6.95,6.96,30515.0
2016-06-02 13:50:00,6.96,6.96,6.96,6.96,18385.0,6.96,6.96,6.96,6.96,18385.0
2016-06-02 13:55:00,6.96,6.97,6.96,6.96,33750.0,6.96,6.97,6.96,6.96,33750.0
2016-06-02 14:00:00,6.96,6.97,6.96,6.96,31325.0,6.96,6.97,6.96,6.96,31325.0
2016-06-02 14:05:00,6.96,6.96,6.96,6.96,27680.0,6.96,6.96,6.96,6.96,27680.0
2016-06-02 14:10:00,6.96,6.96,6.96,6.96,217655.0,6.96,6.96,6.96,6.96,217655.0
2016-06-02 14:15:00,6.96,6.96,6.95,6.95,131570.0,6.96,6.96,6.95,6.95,131570.0
2016-06-02 14:20:00,6.95,6.95,6.94,6.94,29670.0,6.95,6.95,6.94,6.94,29670.0
2016-06-02 14:25:00,6.95,6.96,6.94,6.95,74760.0,6.95,6.96,6.94,6.95,74760.0
2016-06-02 14:30:00,6.95,6.95,6.94,6.94,42000.0,6.95,6.95,6.94,6.94,42000.0
2016-06-02 14:35:00,6.94,6.95,6.94,6.94,26135.0,6.94,6.95,6.94,6.94,26135.0
2016-06-02 14:40:00,6.94,6.95,6.94,6.95,32560.0,6.94,6.95,6.94,6.95,32560.0
2016-06-02 14:45:00,6.95,6.95,6.94,6.95,41305.0,6.95,6.95,6.94,6.95,41305.0
2016-06-02 14:50:00,6.95,6.95,6.95,6.95,28000.0,6.95,6.95,6.95,6.95,28000.0
2016-06-02 14:55:00,6.95,6.95,6.94,6.95,36325.0,6.95,6.95,6.94,6.95,36325.0
2016-06-02 15:00:00,6.95,6.95,6.95,6.95,41865.0,6.95,6.95,6.95,6.95,41865.0
2016-06-02 15:05:00,6.95,6.95,6.94,6.95,61815.0,6.95,6.95,6.94,6.95,61815.0
2016-06-02 15:10:00,6.95,6.96,6.95,6.95,40080.0,6.95,6.96,6.95,6.95,40080.0
2016-06-02 15:15:00,6.95,6.96,6.95,6.96,48680.0,6.95,6.96,6.95,6.96,48680.0
2016-06-02 15:20:00,6.96,6.96,6.95,6.95,92520.0,6.96,6.96,6.95,6.95,92520.0
2016-06-02 15:25:00,6.95,6.96,6.94,6.95,163340.0,6.95,6.96,6.94,6.95,163340.0
2016-06-02 15:30:00,6.95,6.96,6.95,6.96,33215.0,6.95,6.96,6.95,6.96,33215.0
2016-06-02 15:35:00,6.96,6.96,6.96,6.96,58635.0,6.96,6.96,6.96,6.96,58635.0
2016-06-02 15:40:00,6.96,6.96,6.94,6.94,173035.0,6.96,6.96,6.94,6.94,173035.0
2016-06-02 15:45:00,6.94,6.94,6.94,6.94,180950.0,6.94,6.94,6.94,6.94,180950.0
2016-06-02 15:50:00,6.94,6.94,6.93,6.93,664955.0,6.94,6.94,6.93,6.93,664955.0
2016-06-02 15:55:00,6.93,6.94,6.92,6.93,1148050.0,6.93,6.94,6.92,6.93,1148050.0
2016-06-03 09:30:00,6.93,6.98,6.92,6.93,60430.0,6.93,6.98,6.92,6.93,60430.0
2016-06-03 09:35:00,6.93,6.94,6.91,6.91,16950.0,6.93,6.94,6.91,6.91,16950.0
2016-06-03 09:40:00,6.92,6.93,6.89,6.89,58320.0,6.92,6.93,6.89,6.89,58320.0
2016-06-03 09:45:00,6.89,6.9,6.88,6.89,15750.0,6.89,6.9,6.88,6.89,15750.0
2016-06-03 09:50:00,6.88,6.89,6.87,6.88,23500.0,6.88,6.89,6.87,6.88,23500.0
2016-06-03 09:55:00,6.87,6.9,6.87,6.89,78260.0,6.87,6.9,6.87,6.89,78260.0
2016-06-03 10:00:00,6.88,6.89,6.87,6.88,40475.0,6.88,6.89,6.87,6.88,40475.0
2016-06-03 10:05:00,6.88,6.89,6.87,6.88,60170.0,6.88,6.89,6.87,6.88,60170.0
2016-06-03 10:10:00,6.88,6.89,6.87,6.89,43060.0,6.88,6.89,6.87,6.89,43060.0
2016-06-03 10:15:00,6.89,6.89,6.88,6.88,21040.0,6.89,6.89,6.88,6.88,21040.0
2016-06-03 10:20:00,6.87,6.89,6.86,6.89,21750.0,6.87,6.89,6.86,6.89,21750.0
2016-06-03 10:25:00,6.88,6.88,6.88,6.88,20475.0,6.88,6.88,6.88,6.88,20475.0
2016-06-03 10:30:00,6.88,6.9,6.87,6.9,63115.0,6.88,6.9,6.87,6.9,63115.0
2016-06-03 10:35:00,6.9,6.9,6.89,6.9,16250.0,6.9,6.9,6.89,6.9,16250.0
2016-06-03 10:40:00,6.9,6.91,6.89,6.89,95000.0,6.9,6.91,6.89,6.89,95000.0
2016-06-03 10:45:00,6.89,6.89,6.89,6.89,71485.0,6.89,6.89,6.89,6.89,71485.0
2016-06-03 10:50:00,6.89,6.9,6.88,6.9,78955.0,6.89,6.9,6.88,6.9,78955.0
2016-06-03 10:55:00,6.9,6.9,6.89,6.9,27000.0,6.9,6.9,6.89,6.9,27000.0
2016-06-03 11:00:00,6.9,6.9,6.89,6.89,27525.0,6.9,6.9,6.89,6.89,27525.0
2016-06-03 11:05:00,6.89,6.89,6.88,6.88,32330.0,6.89,6.89,6.88,6.88,32330.0
2016-06-03 11:10:00,6.88,6.88,6.87,6.87,36500.0,6.88,6.88,6.87,6.87,36500.0
2016-06-03 11:15:00,6.87,6.88,6.87,6.88,41435.0,6.87,6.88,6.87,6.88,41435.0
2016-06-03 11:20:00,6.88,6.89,6.88,6.88,35000.0,6.88,6.89,6.88,6.88,35000.0
2016-06-03 11:25:00,6.88,6.88,6.87,6.87,52370.0,6.88,6.88,6.87,6.87,52370.0
2016-06-03 11:30:00,6.87,6.88,6.87,6.87,108200.0,6.87,6.88,6.87,6.87,108200.0
2016-06-03 11:35:00,6.88,6.88,6.87,6.88,23500.0,6.88,6.88,6.87,6.88,23500.0
2016-06-03 11:40:00,6.88,6.89,6.88,6.89,12000.0,6.88,6.89,6.88,6.89,12000.0
2016-06-03 11:45:00,6.89,6.9,6.89,6.9,21650.0,6.89,6.9,6.89,6.9,21650.0
2016-06-03 11:50:00,6.9,6.9,6.9,6.9,12600.0,6.9,6.9,6.9,6.9,12600.0
2016-06-03 11:55:00,6.9,6.92,6.9,6.91,27055.0,6.9,6.92,6.9,6.91,27055.0
2016-06-03 12:00:00,6.92,6.92,6.91,6.91,13000.0,6.92,6.92,6.91,6.91,13000.0
2016-06-03 12:05:00,6.91,6.92,6.91,6.91,21500.0,6.91,6.92,6.91,6.91,21500.0
2016-06-03 12:10:00,6.91,6.92,6.91,6.91,42810.0,6.91,6.92,6.91,6.91,42810.0
2016-06-03 12:15:00,6.91,6.91,6.89,6.9,45920.0,6.91,6.91,6.89,6.9,45920.0
2016-06-03 12:20:00,6.9,6.91,6.89,6.91,33355.0,6.9,6.91,6.89,6.91,33355.0
2016-06-03 12:25:00,6.91,6.91,6.9,6.91,40410.0,6.91,6.91,6.9,6.91,40410.0
2016-06-03 12:30:00,6.9,6.91,6.9,6.91,20000.0,6.9,6.91,6.9,6.91,20000.0
2016-06-03 12:35:00,6.91,6.91,6.9,6.9,98020.0,6.91,6.91,6.9,6.9,98020.0
2016-06-03 12:40:00,6.9,6.91,6.9,6.91,228600.0,6.9,6.91,6.9,6.91,228600.0
2016-06-03 12:45:00,6.91,6.91,6.9,6.9,85500.0,6.91,6.91,6.9,6.9,85500.0
2016-06-03 12:50:00,6.9,6.91,6.9,6.9,130835.0,6.9,6.91,6.9,6.9,130835.0
2016-06-03 12:55:00,6.9,6.91,6.89,6.9,91145.0,6.9,6.91,6.89,6.9,91145.0
2016-06-03 13:00:00,6.9,6.91,6.9,6.9,49720.0,6.9,6.91,6.9,6.9,49720.0
2016-06-03 13:05:00,6.9,6.91,6.9,6.91,234000.0,6.9,6.91,6.9,6.91,234000.0
2016-06-03 13:10:00,6.91,6.91,6.91,6.91,8000.0,6.91,6.91,6.91,6.91,8000.0
2016-06-03 13:15:00,6.91,6.91,6.91,6.91,24000.0,6.91,6.91,6.91,6.91,24000.0
2016-06-03 13:20:00,6.91,6.93,6.91,6.92,39460.0,6.91,6.93,6.91,6.92,39460.0
2016-06-03 13:25:00,6.92,6.92,6.91,6.91,33195.0,6.92,6.92,6.91,6.91,33195.0
2016-06-03 13:30:00,6.9,6.91,6.9,6.9,26950.0,6.9,6.91,6.9,6.9,26950.0
2016-06-03 13:35:00,6.9,6.91,6.9,6.91,25105.0,6.9,6.91,6.9,6.91,25105.0
2016-06-03 13:40:00,6.91,6.91,6.91,6.91,26160.0,6.91,6.91,6.91,6.91,26160.0
2016-06-03 13:45:00,6.91,6.91,6.9,6.9,34500.0,6.91,6.91,6.9,6.9,34500.0
2016-06-03 13:50:00,6.9,6.91,6.9,6.9,20100.0,6.9,6.91,6.9,6.9,20100.0
2016-06-03 13:55:00,6.9,6.91,6.9,6.91,23260.0,6.9,6.91,6.9,6.91,23260.0
2016-06-03 14:00:00,6.91,6.91,6.9,6.9,26000.0,6.91,6.91,6.9,6.9,26000.0
2016-06-03 14:05:00,6.91,6.91,6.9,6.9,32450.0,6.91,6.91,6.9,6.9,32450.0
2016-06-03 14:10:00,6.9,6.9,6.9,6.9,22000.0,6.9,6.9,6.9,6.9,22000.0
2016-06-03 14:15:00,6.9,6.9,6.89,6.9,60055.0,6.9,6.9,6.89,6.9,60055.0
2016-06-03 14:20:00,6.9,6.9,6.89,6.9,66765.0,6.9,6.9,6.89,6.9,66765.0
2016-06-03 14:25:00,6.9,6.91,6.9,6.9,50065.0,6.9,6.91,6.9,6.9,50065.0
2016-06-03 14:30:00,6.9,6.92,6.9,6.91,137525.0,6.9,6.92,6.9,6.91,137525.0
2016-06-03 14:35:00,6.92,6.93,6.92,6.92,62035.0,6.92,6.93,6.92,6.92,62035.0
2016-06-03 14:40:00,6.92,6.93,6.92,6.92,60535.0,6.92,6.93,6.92,6.92,60535.0
2016-06-03 14:45:00,6.92,6.92,6.92,6.92,24500.0,6.92,6.92,6.92,6.92,24500.0
2016-06-03 14:50:00,6.92,6.93,6.92,6.93,50360.0,6.92,6.93,6.92,6.93,50360.0
2016-06-03 14:55:00,6.93,6.93,6.92,6.92,27000.0,6.93,6.93,6.92,6.92,27000.0
2016-06-03 15:00:00,6.92,6.92,6.91,6.92,38890.0,6.92,6.92,6.91,6.92,38890.0
2016-06-03 15:05:00,6.92,6.92,6.91,6.92,18780.0,6.92,6.92,6.91,6.92,18780.0
2016-06-03 15:10:00,6.92,6.92,6.91,6.92,34270.0,6.92,6.92,6.91,6.92,34270.0
2016-06-03 15:15:00,6.92,6.92,6.91,6.91,23580.0,6.92,6.92,6.91,6.91,23580.0
2016-06-03 15:20:00,6.91,6.92,6.91,6.92,25690.0,6.91,6.92,6.91,6.92,25690.0
2016-06-03 15:25:00,6.92,6.92,6.92,6.92,114600.0,6.92,6.92,6.92,6.92,114600.0
2016-06-03 15:30:00,6.92,6.92,6.92,6.92,89050.0,6.92,6.92,6.92,6.92,89050.0
2016-06-03 15:35:00,6.92,6.93,6.92,6.93,76930.0,6.92,6.93,6.92,6.93,76930.0
2016-06-03 15:40:00,6.92,6.92,6.92,6.92,82785.0,6.92,6.92,6.92,6.92,82785.0
2016-06-03 15:45:00,6.92,6.92,6.91,6.92,98035.0,6.92,6.92,6.91,6.92,98035.0
2016-06-03 15:50:00,6.92,6.93,6.92,6.93,140650.0,6.92,6.93,6.92,6.93,140650.0
2016-06-03 15:55:00,6.93,6.93,6.92,6.92,273200.0,6.93,6.93,6.92,6.92,273200.0
2016-06-06 09:30:00,6.96,6.97,6.83,6.87,164280.0,6.96,6.97,6.83,6.87,164280.0
2016-06-06 09:35:00,6.86,6.89,6.86,6.88,69250.0,6.86,6.89,6.86,6.88,69250.0
2016-06-06 09:40:00,6.88,6.92,6.88,6.92,56375.0,6.88,6.92,6.88,6.92,56375.0
2016-06-06 09:45:00,6.92,6.93,6.91,6.92,31000.0,6.92,6.93,6.91,6.92,31000.0
2016-06-06 09:50:00,6.92,6.93,6.92,6.93,33375.0,6.92,6.93,6.92,6.93,33375.0
2016-06-06 09:55:00,6.93,6.93,6.91,6.91,27465.0,6.93,6.93,6.91,6.91,27465.0
2016-06-06 10:00:00,6.91,6.92,6.91,6.91,33930.0,6.91,6.92,6.91,6.91,33930.0
2016-06-06 10:05:00,6.92,6.93,6.92,6.92,59500.0,6.92,6.93,6.92,6.92,59500.0
2016-06-06 10:10:00,6.92,6.93,6.92,6.92,94000.0,6.92,6.93,6.92,6.92,94000.0
2016-06-06 10:15:00,6.92,6.94,6.92,6.93,34500.0,6.92,6.94,6.92,6.93,34500.0
2016-06-06 10:20:00,6.93,6.93,6.92,6.92,27825.0,6.93,6.93,6.92,6.92,27825.0
2016-06-06 10:25:00,6.93,6.93,6.91,6.91,25415.0,6.93,6.93,6.91,6.91,25415.0
2016-06-06 10:30:00,6.91,6.92,6.91,6.92,33835.0,6.91,6.92,6.91,6.92,33835.0
2016-06-06 10:35:00,6.92,6.93,6.92,6.92,139250.0,6.92,6.93,6.92,6.92,139250.0
2016-06-06 10:40:00,6.92,6.93,6.92,6.93,28000.0,6.92,6.93,6.92,6.93,28000.0
2016-06-06 10:45:00,6.93,6.94,6.92,6.94,47500.0,6.93,6.94,6.92,6.94,47500.0
2016-06-06 10:50:00,6.94,6.94,6.93,6.93,27295.0,6.94,6.94,6.93,6.93,27295.0
2016-06-06 10:55:00,6.93,6.93,6.92,6.93,30325.0,6.93,6.93,6.92,6.93,30325.0
2016-06-06 11:00:00,6.92,6.93,6.92,6.92,35270.0,6.92,6.93,6.92,6.92,35270.0
2016-06-06 11:05:00,6.92,6.94,6.92,6.94,36895.0,6.92,6.94,6.92,6.94,36895.0
2016-06-06 11:10:00,6.94,6.94,6.92,6.93,26175.0,6.94,6.94,6.92,6.93,26175.0
2016-06-06 11:15:00,6.93,6.93,6.92,6.92,28145.0,6.93,6.93,6.92,6.92,28145.0
2016-06-06 11:20:00,6.92,6.92,6.9,6.9,24460.0,6.92,6.92,6.9,6.9,24460.0
2016-06-06 11:25:00,6.91,6.92,6.91,6.92,34545.0,6.91,6.92,6.91,6.92,34545.0
2016-06-06 11:30:00,6.92,6.92,6.91,6.92,17500.0,6.92,6.92,6.91,6.92,17500.0
2016-06-06 11:35:00,6.92,6.92,6.91,6.91,63805.0,6.92,6.92,6.91,6.91,63805.0
2016-06-06 11:40:00,6.91,6.91,6.9,6.91,25500.0,6.91,6.91,6.9,6.91,25500.0
2016-06-06 11:45:00,6.91,6.92,6.91,6.91,44175.0,6.91,6.92,6.91,6.91,44175.0
2016-06-06 11:50:00,6.91,6.92,6.91,6.92,79785.0,6.91,6.92,6.91,6.92,79785.0
2016-06-06 11:55:00,6.93,6.93,6.92,6.92,43000.0,6.93,6.93,6.92,6.92,43000.0
2016-06-06 12:00:00,6.92,6.93,6.92,6.93,33980.0,6.92,6.93,6.92,6.93,33980.0
2016-06-06 12:05:00,6.93,6.93,6.92,6.92,42315.0,6.93,6.93,6.92,6.92,42315.0
2016-06-06 12:10:00,6.92,6.92,6.91,6.91,126500.0,6.92,6.92,6.91,6.91,126500.0
2016-06-06 12:15:00,6.91,6.91,6.9,6.91,218345.0,6.91,6.91,6.9,6.91,218345.0
2016-06-06 12:20:00,6.91,6.91,6.9,6.91,76195.0,6.91,6.91,6.9,6.91,76195.0
2016-06-06 12:25:00,6.91,6.91,6.9,6.91,44815.0,6.91,6.91,6.9,6.91,44815.0
2016-06-06 12:30:00,6.91,6.92,6.9,6.91,148385.0,6.91,6.92,6.9,6.91,148385.0
2016-06-06 12:35:00,6.91,6.92,6.91,6.92,40940.0,6.91,6.92,6.91,6.92,40940.0
2016-06-06 12:40:00,6.92,6.93,6.92,6.93,163195.0,6.92,6.93,6.92,6.93,163195.0
2016-06-06 12:45:00,6.93,6.93,6.91,6.91,102750.0,6.93,6.93,6.91,6.91,102750.0
2016-06-06 12:50:00,6.91,6.91,6.9,6.9,56405.0,6.91,6.91,6.9,6.9,56405.0
2016-06-06 12:55:00,6.9,6.92,6.9,6.92,25595.0,6.9,6.92,6.9,6.92,25595.0
2016-06-06 13:00:00,6.91,6.92,6.91,6.92,30400.0,6.91,6.92,6.91,6.92,30400.0
2016-06-06 13:05:00,6.92,6.92,6.91,6.92,89015.0,6.92,6.92,6.91,6.92,89015.0
2016-06-06 13:10:00,6.92,6.93,6.92,6.93,33660.0,6.92,6.93,6.92,6.93,33660.0
2016-06-06 13:15:00,6.93,6.93,6.92,6.93,34810.0,6.93,6.93,6.92,6.93,34810.0
2016-06-06 13:20:00,6.93,6.94,6.93,6.93,53935.0,6.93,6.94,6.93,6.93,53935.0
2016-06-06 13:25:00,6.93,6.93,6.92,6.92,52290.0,6.93,6.93,6.92,6.92,52290.0
2016-06-06 13:30:00,6.92,6.95,6.92,6.94,297260.0,6.92,6.95,6.92,6.94,297260.0
2016-06-06 13:35:00,6.94,6.94,6.93,6.94,69360.0,6.94,6.94,6.93,6.94,69360.0
2016-06-06 13:40:00,6.94,6.94,6.93,6.93,71145.0,6.94,6.94,6.93,6.93,71145.0
2016-06-06 13:45:00,6.94,6.95,6.93,6.94,96275.0,6.94,6.95,6.93,6.94,96275.0
2016-06-06 13:50:00,6.94,6.96,6.94,6.96,317955.0,6.94,6.96,6.94,6.96,317955.0
2016-06-06 13:55:00,6.96,6.96,6.95,6.96,139175.0,6.96,6.96,6.95,6.96,139175.0
2016-06-06 14:00:00,6.96,6.96,6.95,6.95,66190.0,6.96,6.96,6.95,6.95,66190.0
2016-06-06 14:05:00,6.95,6.96,6.94,6.96,50130.0,6.95,6.96,6.94,6.96,50130.0
2016-06-06 14:10:00,6.95,6.96,6.95,6.95,28500.0,6.95,6.96,6.95,6.95,28500.0
2016-06-06 14:15:00,6.95,6.95,6.94,6.95,47385.0,6.95,6.95,6.94,6.95,47385.0
2016-06-06 14:20:00,6.95,6.95,6.95,6.95,36650.0,6.95,6.95,6.95,6.95,36650.0
2016-06-06 14:25:00,6.95,6.95,6.94,6.94,33655.0,6.95,6.95,6.94,6.94,33655.0
2016-06-06 14:30:00,6.94,6.94,6.93,6.94,37635.0,6.94,6.94,6.93,6.94,37635.0
2016-06-06 14:35:00,6.93,6.94,6.93,6.94,31610.0,6.93,6.94,6.93,6.94,31610.0
2016-06-06 14:40:00,6.94,6.94,6.93,6.94,59690.0,6.94,6.94,6.93,6.94,59690.0
2016-06-06 14:45:00,6.94,6.94,6.93,6.94,93445.0,6.94,6.94,6.93,6.94,93445.0
2016-06-06 14:50:00,6.94,6.94,6.93,6.94,56780.0,6.94,6.94,6.93,6.94,56780.0
2016-06-06 14:55:00,6.94,6.95,6.93,6.95,56885.0,6.94,6.95,6.93,6.95,56885.0
2016-06-06 15:00:00,6.95,6.95,6.94,6.95,38065.0,6.95,6.95,6.94,6.95,38065.0
2016-06-06 15:05:00,6.94,6.94,6.93,6.94,57485.0,6.94,6.94,6.93,6.94,57485.0
2016-06-06 15:10:00,6.94,6.94,6.93,6.94,52510.0,6.94,6.94,6.93,6.94,52510.0
2016-06-06 15:15:00,6.94,6.94,6.93,6.93,41090.0,6.94,6.94,6.93,6.93,41090.0
2016-06-06 15:20:00,6.93,6.93,6.93,6.93,99880.0,6.93,6.93,6.93,6.93,99880.0
2016-06-06 15:25:00,6.93,6.94,6.93,6.94,115955.0,6.93,6.94,6.93,6.94,115955.0
2016-06-06 15:30:00,6.93,6.94,6.93,6.94,70500.0,6.93,6.94,6.93,6.94,70500.0
2016-06-06 15:35:00,6.94,6.94,6.94,6.94,95030.0,6.94,6.94,6.94,6.94,95030.0
2016-06-06 15:40:00,6.94,6.95,6.93,6.93,113595.0,6.94,6.95,6.93,6.93,113595.0
2016-06-06 15:45:00,6.94,6.94,6.93,6.94,113735.0,6.94,6.94,6.93,6.94,113735.0
2016-06-06 15:50:00,6.94,6.94,6.93,6.93,156000.0,6.94,6.94,6.93,6.93,156000.0
2016-06-06 15:55:00,6.93,6.94,6.92,6.92,473725.0,6.93,6.94,6.92,6.92,473725.0
2016-06-07 09:30:00,6.92,6.95,6.92,6.94,75605.0,6.92,6.95,6.92,6.94,75605.0
2016-06-07 09:35:00,6.94,6.95,6.93,6.94,18750.0,6.94,6.95,6.93,6.94,18750.0
2016-06-07 09:40:00,6.93,6.93,6.92,6.92,41470.0,6.93,6.93,6.92,6.92,41470.0
2016-06-07 09:45:00,6.91,6.92,6.9,6.91,47490.0,6.91,6.92,6.9,6.91,47490.0
2016-06-07 09:50:00,6.91,6.92,6.89,6.9,56455.0,6.91,6.92,6.89,6.9,56455.0
2016-06-07 09:55:00,6.89,6.89,6.88,6.88,28440.0,6.89,6.89,6.88,6.88,28440.0
2016-06-07 10:00:00,6.88,6.9,6.88,6.89,51665.0,6.88,6.9,6.88,6.89,51665.0
2016-06-07 10:05:00,6.89,6.9,6.89,6.89,50850.0,6.89,6.9,6.89,6.89,50850.0
2016-06-07 10:10:00,6.89,6.9,6.89,6.89,23370.0,6.89,6.9,6.89,6.89,23370.0
2016-06-07 10:15:00,6.89,6.9,6.89,6.89,35725.0,6.89,6.9,6.89,6.89,35725.0
2016-06-07 10:20:00,6.89,6.9,6.89,6.89,168310.0,6.89,6.9,6.89,6.89,168310.0
2016-06-07 10:25:00,6.89,6.9,6.89,6.9,170360.0,6.89,6.9,6.89,6.9,170360.0
2016-06-07 10:30:00,6.9,6.9,6.89,6.89,27650.0,6.9,6.9,6.89,6.89,27650.0
2016-06-07 10:35:00,6.89,6.9,6.89,6.89,21945.0,6.89,6.9,6.89,6.89,21945.0
2016-06-07 10:40:00,6.89,6.9,6.89,6.9,30575.0,6.89,6.9,6.89,6.9,30575.0
2016-06-07 10:45:00,6.9,6.9,6.89,6.89,46970.0,6.9,6.9,6.89,6.89,46970.0
2016-06-07 10:50:00,6.89,6.9,6.89,6.89,36185.0,6.89,6.9,6.89,6.89,36185.0
2016-06-07 10:55:00,6.9,6.9,6.89,6.9,21675.0,6.9,6.9,6.89,6.9,21675.0
2016-06-07 11:00:00,6.9,6.9,6.89,6.89,37930.0,6.9,6.9,6.89,6.89,37930.0
2016-06-07 11:05:00,6.89,6.89,6.89,6.89,58380.0,6.89,6.89,6.89,6.89,58380.0
2016-06-07 11:10:00,6.89,6.89,6.88,6.89,50140.0,6.89,6.89,6.88,6.89,50140.0
2016-06-07 11:15:00,6.89,6.89,6.88,6.89,72815.0,6.89,6.89,6.88,6.89,72815.0
2016-06-07 11:20:00,6.89,6.89,6.89,6.89,30420.0,6.89,6.89,6.89,6.89,30420.0
2016-06-07 11:25:00,6.89,6.89,6.89,6.89,48910.0,6.89,6.89,6.89,6.89,48910.0
2016-06-07 11:30:00,6.89,6.91,6.89,6.9,135965.0,6.89,6.91,6.89,6.9,135965.0
2016-06-07 11:35:00,6.9,6.91,6.9,6.91,41335.0,6.9,6.91,6.9,6.91,41335.0
2016-06-07 11:40:00,6.92,6.92,6.91,6.92,34500.0,6.92,6.92,6.91,6.92,34500.0
2016-06-07 11:45:00,6.92,6.92,6.91,6.91,30000.0,6.92,6.92,6.91,6.91,30000.0
2016-06-07 11:50:00,6.92,6.93,6.91,6.91,117630.0,6.92,6.93,6.91,6.91,117630.0
2016-06-07 11:55:00,6.91,6.92,6.91,6.91,16000.0,6.91,6.92,6.91,6.91,16000.0
2016-06-07 12:00:00,6.91,6.92,6.91,6.92,30295.0,6.91,6.92,6.91,6.92,30295.0
2016-06-07 12:05:00,6.91,6.92,6.91,6.91,16155.0,6.91,6.92,6.91,6.91,16155.0
2016-06-07 12:10:00,6.91,6.91,6.9,6.9,26505.0,6.91,6.91,6.9,6.9,26505.0
2016-06-07 12:15:00,6.91,6.91,6.9,6.9,15500.0,6.91,6.91,6.9,6.9,15500.0
2016-06-07 12:20:00,6.9,6.91,6.9,6.9,17285.0,6.9,6.91,6.9,6.9,17285.0
2016-06-07 12:25:00,6.9,6.9,6.89,6.9,65065.0,6.9,6.9,6.89,6.9,65065.0
2016-06-07 12:30:00,6.89,6.9,6.89,6.9,26230.0,6.89,6.9,6.89,6.9,26230.0
2016-06-07 12:35:00,6.9,6.91,6.9,6.91,21500.0,6.9,6.91,6.9,6.91,21500.0
2016-06-07 12:40:00,6.91,6.91,6.91,6.91,42775.0,6.91,6.91,6.91,6.91,42775.0
2016-06-07 12:45:00,6.91,6.91,6.91,6.91,13370.0,6.91,6.91,6.91,6.91,13370.0
2016-06-07 12:50:00,6.91,6.91,6.91,6.91,30750.0,6.91,6.91,6.91,6.91,30750.0
2016-06-07 12:55:00,6.91,6.91,6.91,6.91,13505.0,6.91,6.91,6.91,6.91,13505.0
2016-06-07 13:00:00,6.91,6.91,6.91,6.91,17075.0,6.91,6.91,6.91,6.91,17075.0
2016-06-07 13:05:00,6.91,6.91,6.91,6.91,19250.0,6.91,6.91,6.91,6.91,19250.0
2016-06-07 13:10:00,6.91,6.91,6.91,6.91,25825.0,6.91,6.91,6.91,6.91,25825.0
2016-06-07 13:15:00,6.91,6.91,6.91,6.91,42540.0,6.91,6.91,6.91,6.91,42540.0
2016-06-07 13:20:00,6.91,6.92,6.91,6.92,22590.0,6.91,6.92,6.91,6.92,22590.0
2016-06-07 13:25:00,6.92,6.92,6.91,6.92,29010.0,6.92,6.92,6.91,6.92,29010.0
2016-06-07 13:30:00,6.92,6.92,6.92,6.92,18545.0,6.92,6.92,6.92,6.92,18545.0
2016-06-07 13:35:00,6.92,6.92,6.91,6.91,26280.0,6.92,6.92,6.91,6.91,26280.0
2016-06-07 13:40:00,6.91,6.91,6.91,6.91,25700.0,6.91,6.91,6.91,6.91,25700.0
2016-06-07 13:45:00,6.91,6.91,6.91,6.91,49450.0,6.91,6.91,6.91,6.91,49450.0
2016-06-07 13:50:00,6.91,6.91,6.91,6.91,30320.0,6.91,6.91,6.91,6.91,30320.0
2016-06-07 13:55:00,6.91,6.91,6.9,6.91,43250.0,6.91,6.91,6.9,6.91,43250.0
2016-06-07 14:00:00,6.91,6.91,6.91,6.91,93365.0,6.91,6.91,6.91,6.91,93365.0
2016-06-07 14:05:00,6.91,6.92,6.91,6.92,111225.0,6.91,6.92,6.91,6.92,111225.0
2016-06-07 14:10:00,6.92,6.92,6.91,6.92,50845.0,6.92,6.92,6.91,6.92,50845.0
2016-06-07 14:15:00,6.92,6.92,6.92,6.92,35375.0,6.92,6.92,6.92,6.92,35375.0
2016-06-07 14:20:00,6.92,6.92,6.92,6.92,55265.0,6.92,6.92,6.92,6.92,55265.0
2016-06-07 14:25:00,6.92,6.92,6.92,6.92,24520.0,6.92,6.92,6.92,6.92,24520.0
2016-06-07 14:30:00,6.92,6.92,6.91,6.92,124145.0,6.92,6.92,6.91,6.92,124145.0
2016-06-07 14:35:00,6.92,6.92,6.91,6.92,65555.0,6.92,6.92,6.91,6.92,65555.0
2016-06-07 14:40:00,6.92,6.92,6.92,6.92,34545.0,6.92,6.92,6.92,6.92,34545.0
2016-06-07 14:45:00,6.92,6.92,6.92,6.92,19505.0,6.92,6.92,6.92,6.92,19505.0
2016-06-07 14:50:00,6.92,6.92,6.92,6.92,26500.0,6.92,6.92,6.92,6.92,26500.0
2016-06-07 14:55:00,6.92,6.92,6.92,6.92,33430.0,6.92,6.92,6.92,6.92,33430.0
2016-06-07 15:00:00,6.92,6.92,6.91,6.91,40100.0,6.92,6.92,6.91,6.91,40100.0
2016-06-07 15:05:00,6.91,6.91,6.91,6.91,59565.0,6.91,6.91,6.91,6.91,59565.0
2016-06-07 15:10:00,6.91,6.91,6.91,6.91,148135.0,6.91,6.91,6.91,6.91,148135.0
2016-06-07 15:15:00,6.91,6.91,6.91,6.91,42880.0,6.91,6.91,6.91,6.91,42880.0
2016-06-07 15:20:00,6.91,6.91,6.9,6.9,50585.0,6.91,6.91,6.9,6.9,50585.0
2016-06-07 15:25:00,6.9,6.91,6.9,6.9,51925.0,6.9,6.91,6.9,6.9,51925.0
2016-06-07 15:30:00,6.91,6.91,6.9,6.91,108710.0,6.91,6.91,6.9,6.91,108710.0
2016-06-07 15:35:00,6.91,6.91,6.91,6.91,73120.0,6.91,6.91,6.91,6.91,73120.0
2016-06-07 15:40:00,6.91,6.91,6.91,6.91,21770.0,6.91,6.91,6.91,6.91,21770.0
2016-06-07 15:45:00,6.91,6.91,6.9,6.9,252830.0,6.91,6.91,6.9,6.9,252830.0
2016-06-07 15:50:00,6.9,6.9,6.89,6.9,161710.0,6.9,6.9,6.89,6.9,161710.0
2016-06-07 15:55:00,6.9,6.9,6.89,6.89,456910.0,6.9,6.9,6.89,6.89,456910.0
2016-06-08 09:30:00,6.9,6.92,6.88,6.92,130685.0,6.9,6.92,6.88,6.92,130685.0
2016-06-08 09:35:00,6.92,6.93,6.89,6.89,82070.0,6.92,6.93,6.89,6.89,82070.0
2016-06-08 09:40:00,6.88,6.91,6.87,6.9,124720.0,6.88,6.91,6.87,6.9,124720.0
2016-06-08 09:45:00,6.91,6.93,6.9,6.92,291945.0,6.91,6.93,6.9,6.92,291945.0
2016-06-08 09:50:00,6.92,6.93,6.92,6.93,30935.0,6.92,6.93,6.92,6.93,30935.0
2016-06-08 09:55:00,6.93,6.95,6.93,6.95,41265.0,6.93,6.95,6.93,6.95,41265.0
2016-06-08 10:00:00,6.95,6.95,6.93,6.94,27350.0,6.95,6.95,6.93,6.94,27350.0
2016-06-08 10:05:00,6.94,6.94,6.92,6.92,68500.0,6.94,6.94,6.92,6.92,68500.0
2016-06-08 10:10:00,6.92,6.93,6.91,6.92,95585.0,6.92,6.93,6.91,6.92,95585.0
2016-06-08 10:15:00,6.92,6.92,6.9,6.91,38755.0,6.92,6.92,6.9,6.91,38755.0
2016-06-08 10:20:00,6.91,6.92,6.91,6.92,79000.0,6.91,6.92,6.91,6.92,79000.0
2016-06-08 10:25:00,6.92,6.93,6.91,6.92,60865.0,6.92,6.93,6.91,6.92,60865.0
2016-06-08 10:30:00,6.92,6.93,6.92,6.93,44480.0,6.92,6.93,6.92,6.93,44480.0
2016-06-08 10:35:00,6.93,6.93,6.93,6.93,69745.0,6.93,6.93,6.93,6.93,69745.0
2016-06-08 10:40:00,6.93,6.95,6.93,6.95,61400.0,6.93,6.95,6.93,6.95,61400.0
2016-06-08 10:45:00,6.95,6.95,6.94,6.94,16500.0,6.95,6.95,6.94,6.94,16500.0
2016-06-08 10:50:00,6.94,6.94,6.93,6.94,24055.0,6.94,6.94,6.93,6.94,24055.0
2016-06-08 10:55:00,6.94,6.94,6.93,6.94,25125.0,6.94,6.94,6.93,6.94,25125.0
2016-06-08 11:00:00,6.94,6.94,6.93,6.93,32750.0,6.94,6.94,6.93,6.93,32750.0
2016-06-08 11:05:00,6.93,6.93,6.91,6.92,446200.0,6.93,6.93,6.91,6.92,446200.0
2016-06-08 11:10:00,6.92,6.93,6.92,6.92,117785.0,6.92,6.93,6.92,6.92,117785.0
2016-06-08 11:15:00,6.92,6.93,6.92,6.93,46185.0,6.92,6.93,6.92,6.93,46185.0
2016-06-08 11:20:00,6.93,6.94,6.93,6.94,29000.0,6.93,6.94,6.93,6.94,29000.0
2016-06-08 11:25:00,6.94,6.96,6.93,6.96,52750.0,6.94,6.96,6.93,6.96,52750.0
2016-06-08 11:30:00,6.96,6.97,6.95,6.97,75430.0,6.96,6.97,6.95,6.97,75430.0
2016-06-08 11:35:00,6.97,6.97,6.96,6.97,60800.0,6.97,6.97,6.96,6.97,60800.0
2016-06-08 11:40:00,6.97,6.97,6.96,6.96,247310.0,6.97,6.97,6.96,6.96,247310.0
2016-06-08 11:45:00,6.96,6.97,6.96,6.97,33945.0,6.96,6.97,6.96,6.97,33945.0
2016-06-08 11:50:00,6.97,6.97,6.97,6.97,24460.0,6.97,6.97,6.97,6.97,24460.0
2016-06-08 11:55:00,6.97,6.97,6.96,6.97,23285.0,6.97,6.97,6.96,6.97,23285.0
2016-06-08 12:00:00,6.97,6.98,6.96,6.98,37270.0,6.97,6.98,6.96,6.98,37270.0
2016-06-08 12:05:00,6.98,6.98,6.97,6.97,35880.0,6.98,6.98,6.97,6.97,35880.0
2016-06-08 12:10:00,6.97,6.98,6.97,6.98,87740.0,6.97,6.98,6.97,6.98,87740.0
2016-06-08 12:15:00,6.98,6.98,6.96,6.96,31120.0,6.98,6.98,6.96,6.96,31120.0
2016-06-08 12:20:00,6.96,6.97,6.96,6.97,12500.0,6.96,6.97,6.96,6.97,12500.0
2016-06-08 12:25:00,6.97,6.97,6.96,6.97,12595.0,6.97,6.97,6.96,6.97,12595.0
2016-06-08 12:30:00,6.97,6.98,6.97,6.97,19500.0,6.97,6.98,6.97,6.97,19500.0
2016-06-08 12:35:00,6.97,6.97,6.96,6.97,18635.0,6.97,6.97,6.96,6.97,18635.0
2016-06-08 12:40:00,6.97,6.97,6.96,6.97,20000.0,6.97,6.97,6.96,6.97,20000.0
2016-06-08 12:45:00,6.97,6.97,6.96,6.97,29285.0,6.97,6.97,6.96,6.97,29285.0
2016-06-08 12:50:00,6.97,6.97,6.96,6.97,23820.0,6.97,6.97,6.96,6.97,23820.0
2016-06-08 12:55:00,6.97,6.98,6.97,6.98,8500.0,6.97,6.98,6.97,6.98,8500.0
2016-06-08 13:00:00,6.98,6.98,6.97,6.98,38255.0,6.98,6.98,6.97,6.98,38255.0
2016-06-08 13:05:00,6.98,6.98,6.97,6.98,24940.0,6.98,6.98,6.97,6.98,24940.0
2016-06-08 13:10:00,6.98,6.98,6.97,6.97,14500.0,6.98,6.98,6.97,6.97,14500.0
2016-06-08 13:15:00,6.97,6.98,6.97,6.98,23000.0,6.97,6.98,6.97,6.98,23000.0
2016-06-08 13:20:00,6.98,6.98,6.97,6.97,35930.0,6.98,6.98,6.97,6.97,35930.0
2016-06-08 13:25:00,6.97,6.97,6.97,6.97,17625.0,6.97,6.97,6.97,6.97,17625.0
2016-06-08 13:30:00,6.97,6.97,6.96,6.97,18500.0,6.97,6.97,6.96,6.97,18500.0
2016-06-08 13:35:00,6.96,6.97,6.96,6.97,30255.0,6.96,6.97,6.96,6.97,30255.0
2016-06-08 13:40:00,6.97,6.98,6.96,6.97,31425.0,6.97,6.98,6.96,6.97,31425.0
2016-06-08 13:45:00,6.97,6.97,6.97,6.97,22500.0,6.97,6.97,6.97,6.97,22500.0
2016-06-08 13:50:00,6.97,6.98,6.97,6.98,39265.0,6.97,6.98,6.97,6.98,39265.0
2016-06-08 13:55:00,6.98,6.98,6.98,6.98,15500.0,6.98,6.98,6.98,6.98,15500.0
2016-06-08 14:00:00,6.98,6.98,6.97,6.98,17290.0,6.98,6.98,6.97,6.98,17290.0
2016-06-08 14:05:00,6.98,6.98,6.97,6.97,51000.0,6.98,6.98,6.97,6.97,51000.0
2016-06-08 14:10:00,6.98,6.98,6.97,6.97,21930.0,6.98,6.98,6.97,6.97,21930.0
2016-06-08 14:15:00,6.97,6.98,6.97,6.97,22845.0,6.97,6.98,6.97,6.97,22845.0
2016-06-08 14:20:00,6.97,6.97,6.97,6.97,9750.0,6.97,6.97,6.97,6.97,9750.0
2016-06-08 14:25:00,6.97,6.98,6.97,6.98,28425.0,6.97,6.98,6.97,6.98,28425.0
2016-06-08 14:30:00,6.98,6.98,6.97,6.97,29930.0,6.98,6.98,6.97,6.97,29930.0
2016-06-08 14:35:00,6.97,6.97,6.97,6.97,70560.0,6.97,6.97,6.97,6.97,70560.0
2016-06-08 14:40:00,6.97,6.97,6.97,6.97,12200.0,6.97,6.97,6.97,6.97,12200.0
2016-06-08 14:45:00,6.97,6.98,6.97,6.97,44600.0,6.97,6.98,6.97,6.97,44600.0
2016-06-08 14:50:00,6.97,6.98,6.97,6.98,19500.0,6.97,6.98,6.97,6.98,19500.0
2016-06-08 14:55:00,6.98,6.98,6.97,6.97,431500.0,6.98,6.98,6.97,6.97,431500.0
2016-06-08 15:00:00,6.97,6.98,6.97,6.98,68520.0,6.97,6.98,6.97,6.98,68520.0
2016-06-08 15:05:00,6.98,6.98,6.97,6.98,29115.0,6.98,6.98,6.97,6.98,29115.0
2016-06-08 15:10:00,6.98,6.99,6.98,6.98,42705.0,6.98,6.99,6.98,6.98,42705.0
2016-06-08 15:15:00,6.98,6.98,6.98,6.98,56110.0,6.98,6.98,6.98,6.98,56110.0
2016-06-08 15:20:00,6.98,6.98,6.98,6.98,50180.0,6.98,6.98,6.98,6.98,50180.0
2016-06-08 15:25:00,6.98,6.98,6.98,6.98,30845.0,6.98,6.98,6.98,6.98,30845.0
2016-06-08 15:30:00,6.98,6.98,6.97,6.97,50440.0,6.98,6.98,6.97,6.97,50440.0
2016-06-08 15:35:00,6.97,6.98,6.97,6.97,40000.0,6.97,6.98,6.97,6.97,40000.0
2016-06-08 15:40:00,6.97,6.97,6.97,6.97,81340.0,6.97,6.97,6.97,6.97,81340.0
2016-06-08 15:45:00,6.97,6.97,6.96,6.96,286450.0,6.97,6.97,6.96,6.96,286450.0
2016-06-08 15:50:00,6.96,6.97,6.96,6.96,112470.0,6.96,6.97,6.96,6.96,112470.0
2016-06-08 15:55:00,6.96,6.96,6.95,6.96,320975.0,6.96,6.96,6.95,6.96,320975.0
2016-06-09 09:30:00,6.93,6.98,6.91,6.94,58770.0,6.93,6.98,6.91,6.94,58770.0
2016-06-09 09:35:00,6.93,6.94,6.92,6.94,34715.0,6.93,6.94,6.92,6.94,34715.0
2016-06-09 09:40:00,6.94,6.97,6.94,6.95,340220.0,6.94,6.97,6.94,6.95,340220.0
2016-06-09 09:45:00,6.95,6.97,6.95,6.97,30525.0,6.95,6.97,6.95,6.97,30525.0
2016-06-09 09:50:00,6.97,6.99,6.97,6.98,33525.0,6.97,6.99,6.97,6.98,33525.0
2016-06-09 09:55:00,6.98,6.99,6.97,6.98,55425.0,6.98,6.99,6.97,6.98,55425.0
2016-06-09 10:00:00,6.97,6.98,6.95,6.95,36810.0,6.97,6.98,6.95,6.95,36810.0
2016-06-09 10:05:00,6.96,6.96,6.94,6.94,25250.0,6.96,6.96,6.94,6.94,25250.0
2016-06-09 10:10:00,6.94,6.96,6.94,6.95,19795.0,6.94,6.96,6.94,6.95,19795.0
2016-06-09 10:15:00,6.95,6.96,6.95,6.96,15750.0,6.95,6.96,6.95,6.96,15750.0
2016-06-09 10:20:00,6.96,6.96,6.95,6.95,21250.0,6.96,6.96,6.95,6.95,21250.0
2016-06-09 10:25:00,6.95,6.96,6.95,6.95,20500.0,6.95,6.96,6.95,6.95,20500.0
2016-06-09 10:30:00,6.95,6.95,6.93,6.93,57965.0,6.95,6.95,6.93,6.93,57965.0
2016-06-09 10:35:00,6.93,6.94,6.93,6.94,12500.0,6.93,6.94,6.93,6.94,12500.0
2016-06-09 10:40:00,6.94,6.95,6.94,6.95,15495.0,6.94,6.95,6.94,6.95,15495.0
2016-06-09 10:45:00,6.95,6.95,6.94,6.94,35500.0,6.95,6.95,6.94,6.94,35500.0
2016-06-09 10:50:00,6.94,6.96,6.94,6.95,430240.0,6.94,6.96,6.94,6.95,430240.0
2016-06-09 10:55:00,6.95,6.95,6.95,6.95,19000.0,6.95,6.95,6.95,6.95,19000.0
2016-06-09 11:00:00,6.95,6.95,6.94,6.94,18185.0,6.95,6.95,6.94,6.94,18185.0
2016-06-09 11:05:00,6.94,6.95,6.94,6.95,16290.0,6.94,6.95,6.94,6.95,16290.0
2016-06-09 11:10:00,6.95,6.95,6.94,6.94,22000.0,6.95,6.95,6.94,6.94,22000.0
2016-06-09 11:15:00,6.94,6.95,6.94,6.94,17000.0,6.94,6.95,6.94,6.94,17000.0
2016-06-09 11:20:00,6.94,6.95,6.94,6.94,19165.0,6.94,6.95,6.94,6.94,19165.0
2016-06-09 11:25:00,6.95,6.95,6.93,6.93,59215.0,6.95,6.95,6.93,6.93,59215.0
2016-06-09 11:30:00,6.94,6.94,6.92,6.92,17445.0,6.94,6.94,6.92,6.92,17445.0
2016-06-09 11:35:00,6.92,6.93,6.92,6.93,32840.0,6.92,6.93,6.92,6.93,32840.0
2016-06-09 11:40:00,6.93,6.93,6.92,6.92,34500.0,6.93,6.93,6.92,6.92,34500.0
2016-06-09 11:45:00,6.92,6.92,6.91,6.92,36000.0,6.92,6.92,6.91,6.92,36000.0
2016-06-09 11:50:00,6.92,6.92,6.91,6.91,36855.0,6.92,6.92,6.91,6.91,36855.0
2016-06-09 11:55:00,6.91,6.91,6.9,6.91,77505.0,6.91,6.91,6.9,6.91,77505.0
2016-06-09 12:00:00,6.91,6.91,6.91,6.91,59035.0,6.91,6.91,6.91,6.91,59035.0
2016-06-09 12:05:00,6.91,6.91,6.91,6.91,28960.0,6.91,6.91,6.91,6.91,28960.0
2016-06-09 12:10:00,6.91,6.91,6.89,6.89,43750.0,6.91,6.91,6.89,6.89,43750.0
2016-06-09 12:15:00,6.89,6.9,6.89,6.9,24500.0,6.89,6.9,6.89,6.9,24500.0
2016-06-09 12:20:00,6.9,6.9,6.88,6.89,236375.0,6.9,6.9,6.88,6.89,236375.0
2016-06-09 12:25:00,6.89,6.89,6.88,6.89,31685.0,6.89,6.89,6.88,6.89,31685.0
2016-06-09 12:30:00,6.89,6.9,6.89,6.9,36050.0,6.89,6.9,6.89,6.9,36050.0
2016-06-09 12:35:00,6.9,6.9,6.9,6.9,7000.0,6.9,6.9,6.9,6.9,7000.0
2016-06-09 12:40:00,6.9,6.91,6.9,6.9,20000.0,6.9,6.91,6.9,6.9,20000.0
2016-06-09 12:45:00,6.9,6.9,6.9,6.9,13675.0,6.9,6.9,6.9,6.9,13675.0
2016-06-09 12:50:00,6.9,6.91,6.9,6.91,20610.0,6.9,6.91,6.9,6.91,20610.0
2016-06-09 12:55:00,6.91,6.91,6.9,6.9,19450.0,6.91,6.91,6.9,6.9,19450.0
2016-06-09 13:00:00,6.9,6.91,6.9,6.9,12000.0,6.9,6.91,6.9,6.9,12000.0
2016-06-09 13:05:00,6.9,6.9,6.89,6.9,14000.0,6.9,6.9,6.89,6.9,14000.0
2016-06-09 13:10:00,6.9,6.9,6.89,6.89,43095.0,6.9,6.9,6.89,6.89,43095.0
2016-06-09 13:15:00,6.89,6.91,6.89,6.9,38380.0,6.89,6.91,6.89,6.9,38380.0
2016-06-09 13:20:00,6.9,6.91,6.9,6.9,13000.0,6.9,6.91,6.9,6.9,13000.0
2016-06-09 13:25:00,6.9,6.9,6.9,6.9,135390.0,6.9,6.9,6.9,6.9,135390.0
2016-06-09 13:30:00,6.9,6.91,6.9,6.91,21000.0,6.9,6.91,6.9,6.91,21000.0
2016-06-09 13:35:00,6.91,6.91,6.9,6.9,19500.0,6.91,6.91,6.9,6.9,19500.0
2016-06-09 13:40:00,6.9,6.9,6.9,6.9,33715.0,6.9,6.9,6.9,6.9,33715.0
2016-06-09 13:45:00,6.9,6.9,6.9,6.9,18590.0,6.9,6.9,6.9,6.9,18590.0
2016-06-09 13:50:00,6.9,6.9,6.89,6.89,75000.0,6.9,6.9,6.89,6.89,75000.0
2016-06-09 13:55:00,6.89,6.9,6.89,6.9,20330.0,6.89,6.9,6.89,6.9,20330.0
2016-06-09 14:00:00,6.9,6.9,6.89,6.9,24600.0,6.9,6.9,6.89,6.9,24600.0
2016-06-09 14:05:00,6.9,6.9,6.89,6.89,15745.0,6.9,6.9,6.89,6.89,15745.0
2016-06-09 14:10:00,6.89,6.9,6.89,6.9,16000.0,6.89,6.9,6.89,6.9,16000.0
2016-06-09 14:15:00,6.9,6.91,6.9,6.91,44610.0,6.9,6.91,6.9,6.91,44610.0
2016-06-09 14:20:00,6.91,6.91,6.9,6.9,34470.0,6.91,6.91,6.9,6.9,34470.0
2016-06-09 14:25:00,6.9,6.91,6.9,6.9,57610.0,6.9,6.91,6.9,6.9,57610.0
2016-06-09 14:30:00,6.9,6.9,6.9,6.9,20235.0,6.9,6.9,6.9,6.9,20235.0
2016-06-09 14:35:00,6.9,6.91,6.9,6.91,50500.0,6.9,6.91,6.9,6.91,50500.0
2016-06-09 14:40:00,6.91,6.91,6.91,6.91,272460.0,6.91,6.91,6.91,6.91,272460.0
2016-06-09 14:45:00,6.91,6.91,6.91,6.91,49185.0,6.91,6.91,6.91,6.91,49185.0
2016-06-09 14:50:00,6.91,6.91,6.91,6.91,30670.0,6.91,6.91,6.91,6.91,30670.0
2016-06-09 14:55:00,6.91,6.91,6.9,6.91,30035.0,6.91,6.91,6.9,6.91,30035.0
2016-06-09 15:00:00,6.91,6.91,6.9,6.9,16000.0,6.91,6.91,6.9,6.9,16000.0
2016-06-09 15:05:00,6.9,6.91,6.9,6.91,31000.0,6.9,6.91,6.9,6.91,31000.0
2016-06-09 15:10:00,6.91,6.91,6.9,6.9,29630.0,6.91,6.91,6.9,6.9,29630.0
2016-06-09 15:15:00,6.9,6.9,6.9,6.9,21860.0,6.9,6.9,6.9,6.9,21860.0
2016-06-09 15:20:00,6.9,6.9,6.9,6.9,33065.0,6.9,6.9,6.9,6.9,33065.0
2016-06-09 15:25:00,6.9,6.9,6.9,6.9,50565.0,6.9,6.9,6.9,6.9,50565.0
2016-06-09 15:30:00,6.9,6.9,6.89,6.9,62490.0,6.9,6.9,6.89,6.9,62490.0
2016-06-09 15:35:00,6.9,6.9,6.89,6.9,59300.0,6.9,6.9,6.89,6.9,59300.0
2016-06-09 15:40:00,6.9,6.9,6.89,6.9,90120.0,6.9,6.9,6.89,6.9,90120.0
2016-06-09 15:45:00,6.9,6.9,6.89,6.89,94240.0,6.9,6.9,6.89,6.89,94240.0
2016-06-09 15:50:00,6.89,6.9,6.89,6.9,78365.0,6.89,6.9,6.89,6.9,78365.0
2016-06-09 15:55:00,6.9,6.9,6.89,6.89,465600.0,6.9,6.9,6.89,6.89,465600.0
2016-06-10 09:30:00,6.85,6.85,6.79,6.79,137425.0,6.85,6.85,6.79,6.79,137425.0
2016-06-10 09:35:00,6.79,6.81,6.77,6.8,70585.0,6.79,6.81,6.77,6.8,70585.0
2016-06-10 09:40:00,6.8,6.8,6.78,6.78,255255.0,6.8,6.8,6.78,6.78,255255.0
2016-06-10 09:45:00,6.78,6.79,6.77,6.77,132980.0,6.78,6.79,6.77,6.77,132980.0
2016-06-10 09:50:00,6.77,6.8,6.77,6.79,138515.0,6.77,6.8,6.77,6.79,138515.0
2016-06-10 09:55:00,6.8,6.8,6.77,6.77,202275.0,6.8,6.8,6.77,6.77,202275.0
2016-06-10 10:00:00,6.77,6.78,6.75,6.75,103110.0,6.77,6.78,6.75,6.75,103110.0
2016-06-10 10:05:00,6.76,6.77,6.75,6.75,94000.0,6.76,6.77,6.75,6.75,94000.0
2016-06-10 10:10:00,6.75,6.76,6.75,6.76,160815.0,6.75,6.76,6.75,6.76,160815.0
2016-06-10 10:15:00,6.76,6.77,6.75,6.76,85630.0,6.76,6.77,6.75,6.76,85630.0
2016-06-10 10:20:00,6.76,6.77,6.75,6.77,117165.0,6.76,6.77,6.75,6.77,117165.0
2016-06-10 10:25:00,6.77,6.77,6.76,6.76,82070.0,6.77,6.77,6.76,6.76,82070.0
2016-06-10 10:30:00,6.77,6.77,6.76,6.77,99710.0,6.77,6.77,6.76,6.77,99710.0
2016-06-10 10:35:00,6.77,6.77,6.76,6.76,54920.0,6.77,6.77,6.76,6.76,54920.0
2016-06-10 10:40:00,6.76,6.76,6.76,6.76,50540.0,6.76,6.76,6.76,6.76,50540.0
2016-06-10 10:45:00,6.76,6.76,6.75,6.75,68090.0,6.76,6.76,6.75,6.75,68090.0
2016-06-10 10:50:00,6.75,6.75,6.74,6.74,55690.0,6.75,6.75,6.74,6.74,55690.0
2016-06-10 10:55:00,6.74,6.75,6.74,6.74,56780.0,6.74,6.75,6.74,6.74,56780.0
2016-06-10 11:00:00,6.74,6.75,6.74,6.75,44640.0,6.74,6.75,6.74,6.75,44640.0
2016-06-10 11:05:00,6.75,6.75,6.74,6.75,57195.0,6.75,6.75,6.74,6.75,57195.0
2016-06-10 11:10:00,6.75,6.76,6.75,6.76,98085.0,6.75,6.76,6.75,6.76,98085.0
2016-06-10 11:15:00,6.76,6.76,6.75,6.76,61735.0,6.76,6.76,6.75,6.76,61735.0
2016-06-10 11:20:00,6.76,6.78,6.75,6.78,49285.0,6.76,6.78,6.75,6.78,49285.0
2016-06-10 11:25:00,6.78,6.78,6.76,6.76,46675.0,6.78,6.78,6.76,6.76,46675.0
2016-06-10 11:30:00,6.76,6.77,6.76,6.76,36380.0,6.76,6.77,6.76,6.76,36380.0
2016-06-10 11:35:00,6.76,6.77,6.76,6.76,42345.0,6.76,6.77,6.76,6.76,42345.0
2016-06-10 11:40:00,6.76,6.76,6.74,6.74,60300.0,6.76,6.76,6.74,6.74,60300.0
2016-06-10 11:45:00,6.75,6.75,6.74,6.75,71415.0,6.75,6.75,6.74,6.75,71415.0
2016-06-10 11:50:00,6.75,6.75,6.74,6.74,83145.0,6.75,6.75,6.74,6.74,83145.0
2016-06-10 11:55:00,6.74,6.75,6.74,6.74,18535.0,6.74,6.75,6.74,6.74,18535.0
2016-06-10 12:00:00,6.74,6.75,6.74,6.75,29080.0,6.74,6.75,6.74,6.75,29080.0
2016-06-10 12:05:00,6.75,6.75,6.74,6.74,47935.0,6.75,6.75,6.74,6.74,47935.0
2016-06-10 12:10:00,6.74,6.74,6.74,6.74,35395.0,6.74,6.74,6.74,6.74,35395.0
2016-06-10 12:15:00,6.74,6.74,6.73,6.73,57155.0,6.74,6.74,6.73,6.73,57155.0
2016-06-10 12:20:00,6.73,6.74,6.73,6.73,32560.0,6.73,6.74,6.73,6.73,32560.0
2016-06-10 12:25:00,6.73,6.74,6.73,6.74,15620.0,6.73,6.74,6.73,6.74,15620.0
2016-06-10 12:30:00,6.74,6.74,6.73,6.74,122680.0,6.74,6.74,6.73,6.74,122680.0
2016-06-10 12:35:00,6.73,6.74,6.73,6.74,70385.0,6.73,6.74,6.73,6.74,70385.0
2016-06-10 12:40:00,6.74,6.75,6.74,6.75,44305.0,6.74,6.75,6.74,6.75,44305.0
2016-06-10 12:45:00,6.75,6.75,6.75,6.75,23110.0,6.75,6.75,6.75,6.75,23110.0
2016-06-10 12:50:00,6.75,6.75,6.74,6.75,70725.0,6.75,6.75,6.74,6.75,70725.0
2016-06-10 12:55:00,6.75,6.75,6.74,6.74,53285.0,6.75,6.75,6.74,6.74,53285.0
2016-06-10 13:00:00,6.74,6.74,6.74,6.74,35260.0,6.74,6.74,6.74,6.74,35260.0
2016-06-10 13:05:00,6.74,6.74,6.73,6.73,43105.0,6.74,6.74,6.73,6.73,43105.0
2016-06-10 13:10:00,6.73,6.74,6.73,6.74,21965.0,6.73,6.74,6.73,6.74,21965.0
2016-06-10 13:15:00,6.74,6.74,6.74,6.74,11750.0,6.74,6.74,6.74,6.74,11750.0
2016-06-10 13:20:00,6.74,6.74,6.74,6.74,35835.0,6.74,6.74,6.74,6.74,35835.0
2016-06-10 13:25:00,6.74,6.74,6.73,6.73,67425.0,6.74,6.74,6.73,6.73,67425.0
2016-06-10 13:30:00,6.73,6.73,6.72,6.72,36680.0,6.73,6.73,6.72,6.72,36680.0
2016-06-10 13:35:00,6.73,6.73,6.72,6.72,48460.0,6.73,6.73,6.72,6.72,48460.0
2016-06-10 13:40:00,6.73,6.73,6.72,6.73,6500.0,6.73,6.73,6.72,6.73,6500.0
2016-06-10 13:45:00,6.72,6.73,6.71,6.71,162240.0,6.72,6.73,6.71,6.71,162240.0
2016-06-10 13:50:00,6.71,6.71,6.7,6.71,69025.0,6.71,6.71,6.7,6.71,69025.0
2016-06-10 13:55:00,6.71,6.72,6.71,6.72,106980.0,6.71,6.72,6.71,6.72,106980.0
2016-06-10 14:00:00,6.72,6.73,6.72,6.73,251795.0,6.72,6.73,6.72,6.73,251795.0
2016-06-10 14:05:00,6.73,6.73,6.72,6.72,44420.0,6.73,6.73,6.72,6.72,44420.0
2016-06-10 14:10:00,6.72,6.73,6.72,6.73,62880.0,6.72,6.73,6.72,6.73,62880.0
2016-06-10 14:15:00,6.73,6.73,6.73,6.73,57600.0,6.73,6.73,6.73,6.73,57600.0
2016-06-10 14:20:00,6.73,6.74,6.73,6.74,101765.0,6.73,6.74,6.73,6.74,101765.0
2016-06-10 14:25:00,6.74,6.74,6.74,6.74,44055.0,6.74,6.74,6.74,6.74,44055.0
2016-06-10 14:30:00,6.74,6.74,6.73,6.74,65400.0,6.74,6.74,6.73,6.74,65400.0
2016-06-10 14:35:00,6.74,6.75,6.74,6.74,107215.0,6.74,6.75,6.74,6.74,107215.0
2016-06-10 14:40:00,6.75,6.75,6.74,6.74,34850.0,6.75,6.75,6.74,6.74,34850.0
2016-06-10 14:45:00,6.74,6.74,6.73,6.73,65500.0,6.74,6.74,6.73,6.73,65500.0
2016-06-10 14:50:00,6.73,6.73,6.72,6.72,49905.0,6.73,6.73,6.72,6.72,49905.0
2016-06-10 14:55:00,6.72,6.72,6.72,6.72,44075.0,6.72,6.72,6.72,6.72,44075.0
2016-06-10 15:00:00,6.72,6.72,6.72,6.72,47380.0,6.72,6.72,6.72,6.72,47380.0
2016-06-10 15:05:00,6.72,6.72,6.71,6.71,56400.0,6.72,6.72,6.71,6.71,56400.0
2016-06-10 15:10:00,6.71,6.72,6.71,6.72,56175.0,6.71,6.72,6.71,6.72,56175.0
2016-06-10 15:15:00,6.72,6.73,6.72,6.72,75765.0,6.72,6.73,6.72,6.72,75765.0
2016-06-10 15:20:00,6.72,6.74,6.72,6.73,139785.0,6.72,6.74,6.72,6.73,139785.0
2016-06-10 15:25:00,6.73,6.74,6.73,6.74,167290.0,6.73,6.74,6.73,6.74,167290.0
2016-06-10 15:30:00,6.74,6.75,6.74,6.74,50045.0,6.74,6.75,6.74,6.74,50045.0
2016-06-10 15:35:00,6.74,6.74,6.73,6.74,127170.0,6.74,6.74,6.73,6.74,127170.0
2016-06-10 15:40:00,6.74,6.74,6.73,6.74,87515.0,6.74,6.74,6.73,6.74,87515.0
2016-06-10 15:45:00,6.74,6.74,6.74,6.74,143365.0,6.74,6.74,6.74,6.74,143365.0
2016-06-10 15:50:00,6.74,6.74,6.74,6.74,219150.0,6.74,6.74,6.74,6.74,219150.0
2016-06-10 15:55:00,6.74,6.74,6.74,6.74,374395.0,6.74,6.74,6.74,6.74,374395.0
2016-06-13 09:30:00,6.68,6.79,6.67,6.74,113775.0,6.68,6.79,6.67,6.74,113775.0
2016-06-13 09:35:00,6.75,6.78,6.75,6.77,47965.0,6.75,6.78,6.75,6.77,47965.0
2016-06-13 09:40:00,6.77,6.81,6.77,6.79,80695.0,6.77,6.81,6.77,6.79,80695.0
2016-06-13 09:45:00,6.79,6.83,6.78,6.83,76295.0,6.79,6.83,6.78,6.83,76295.0
2016-06-13 09:50:00,6.83,6.86,6.83,6.85,64565.0,6.83,6.86,6.83,6.85,64565.0
2016-06-13 09:55:00,6.85,6.87,6.83,6.83,96330.0,6.85,6.87,6.83,6.83,96330.0
2016-06-13 10:00:00,6.83,6.84,6.82,6.82,122025.0,6.83,6.84,6.82,6.82,122025.0
2016-06-13 10:05:00,6.82,6.83,6.82,6.82,68715.0,6.82,6.83,6.82,6.82,68715.0
2016-06-13 10:10:00,6.81,6.84,6.81,6.82,31500.0,6.81,6.84,6.81,6.82,31500.0
2016-06-13 10:15:00,6.82,6.83,6.82,6.82,19500.0,6.82,6.83,6.82,6.82,19500.0
2016-06-13 10:20:00,6.81,6.82,6.8,6.82,59950.0,6.81,6.82,6.8,6.82,59950.0
2016-06-13 10:25:00,6.82,6.83,6.81,6.82,55545.0,6.82,6.83,6.81,6.82,55545.0
2016-06-13 10:30:00,6.81,6.84,6.81,6.84,18000.0,6.81,6.84,6.81,6.84,18000.0
2016-06-13 10:35:00,6.83,6.83,6.82,6.82,33785.0,6.83,6.83,6.82,6.82,33785.0
2016-06-13 10:40:00,6.82,6.82,6.82,6.82,18565.0,6.82,6.82,6.82,6.82,18565.0
2016-06-13 10:45:00,6.81,6.82,6.81,6.81,42500.0,6.81,6.82,6.81,6.81,42500.0
2016-06-13 10:50:00,6.81,6.81,6.8,6.81,41080.0,6.81,6.81,6.8,6.81,41080.0
2016-06-13 10:55:00,6.81,6.81,6.8,6.8,28730.0,6.81,6.81,6.8,6.8,28730.0
2016-06-13 11:00:00,6.8,6.81,6.79,6.8,163035.0,6.8,6.81,6.79,6.8,163035.0
2016-06-13 11:05:00,6.8,6.81,6.8,6.81,82710.0,6.8,6.81,6.8,6.81,82710.0
2016-06-13 11:10:00,6.81,6.81,6.8,6.8,46105.0,6.81,6.81,6.8,6.8,46105.0
2016-06-13 11:15:00,6.8,6.81,6.8,6.8,33500.0,6.8,6.81,6.8,6.8,33500.0
2016-06-13 11:20:00,6.8,6.81,6.8,6.8,25360.0,6.8,6.81,6.8,6.8,25360.0
2016-06-13 11:25:00,6.8,6.81,6.8,6.8,253630.0,6.8,6.81,6.8,6.8,253630.0
2016-06-13 11:30:00,6.8,6.8,6.8,6.8,78965.0,6.8,6.8,6.8,6.8,78965.0
2016-06-13 11:35:00,6.8,6.8,6.79,6.8,79740.0,6.8,6.8,6.79,6.8,79740.0
2016-06-13 11:40:00,6.8,6.8,6.8,6.8,51430.0,6.8,6.8,6.8,6.8,51430.0
2016-06-13 11:45:00,6.79,6.8,6.79,6.8,48335.0,6.79,6.8,6.79,6.8,48335.0
2016-06-13 11:50:00,6.8,6.8,6.79,6.79,27000.0,6.8,6.8,6.79,6.79,27000.0
2016-06-13 11:55:00,6.79,6.79,6.78,6.79,66920.0,6.79,6.79,6.78,6.79,66920.0
2016-06-13 12:00:00,6.79,6.8,6.78,6.79,43175.0,6.79,6.8,6.78,6.79,43175.0
2016-06-13 12:05:00,6.79,6.8,6.79,6.8,31065.0,6.79,6.8,6.79,6.8,31065.0
2016-06-13 12:10:00,6.8,6.8,6.8,6.8,43645.0,6.8,6.8,6.8,6.8,43645.0
2016-06-13 12:15:00,6.8,6.81,6.8,6.8,100390.0,6.8,6.81,6.8,6.8,100390.0
2016-06-13 12:20:00,6.8,6.81,6.8,6.8,52510.0,6.8,6.81,6.8,6.8,52510.0
2016-06-13 12:25:00,6.8,6.8,6.8,6.8,31510.0,6.8,6.8,6.8,6.8,31510.0
2016-06-13 12:30:00,6.8,6.81,6.8,6.8,178080.0,6.8,6.81,6.8,6.8,178080.0
2016-06-13 12:35:00,6.8,6.81,6.8,6.8,176680.0,6.8,6.81,6.8,6.8,176680.0
2016-06-13 12:40:00,6.8,6.82,6.8,6.82,162635.0,6.8,6.82,6.8,6.82,162635.0
2016-06-13 12:45:00,6.82,6.82,6.81,6.81,24720.0,6.82,6.82,6.81,6.81,24720.0
2016-06-13 12:50:00,6.81,6.82,6.81,6.82,77950.0,6.81,6.82,6.81,6.82,77950.0
2016-06-13 12:55:00,6.82,6.83,6.81,6.83,41540.0,6.82,6.83,6.81,6.83,41540.0
2016-06-13 13:00:00,6.82,6.83,6.82,6.82,24130.0,6.82,6.83,6.82,6.82,24130.0
2016-06-13 13:05:00,6.82,6.82,6.82,6.82,24940.0,6.82,6.82,6.82,6.82,24940.0
2016-06-13 13:10:00,6.82,6.82,6.82,6.82,29155.0,6.82,6.82,6.82,6.82,29155.0
2016-06-13 13:15:00,6.81,6.81,6.8,6.8,35545.0,6.81,6.81,6.8,6.8,35545.0
2016-06-13 13:20:00,6.8,6.81,6.8,6.81,37435.0,6.8,6.81,6.8,6.81,37435.0
2016-06-13 13:25:00,6.81,6.81,6.8,6.8,32920.0,6.81,6.81,6.8,6.8,32920.0
2016-06-13 13:30:00,6.8,6.81,6.8,6.81,33960.0,6.8,6.81,6.8,6.81,33960.0
2016-06-13 13:35:00,6.81,6.81,6.8,6.8,109390.0,6.81,6.81,6.8,6.8,109390.0
2016-06-13 13:40:00,6.8,6.81,6.8,6.81,53895.0,6.8,6.81,6.8,6.81,53895.0
2016-06-13 13:45:00,6.81,6.81,6.8,6.8,45315.0,6.81,6.81,6.8,6.8,45315.0
2016-06-13 13:50:00,6.8,6.8,6.8,6.8,47590.0,6.8,6.8,6.8,6.8,47590.0
2016-06-13 13:55:00,6.8,6.8,6.8,6.8,60575.0,6.8,6.8,6.8,6.8,60575.0
2016-06-13 14:00:00,6.8,6.8,6.8,6.8,102540.0,6.8,6.8,6.8,6.8,102540.0
2016-06-13 14:05:00,6.8,6.8,6.8,6.8,54785.0,6.8,6.8,6.8,6.8,54785.0
2016-06-13 14:10:00,6.8,6.81,6.8,6.81,29225.0,6.8,6.81,6.8,6.81,29225.0
2016-06-13 14:15:00,6.81,6.81,6.8,6.8,44265.0,6.81,6.81,6.8,6.8,44265.0
2016-06-13 14:20:00,6.8,6.8,6.8,6.8,94195.0,6.8,6.8,6.8,6.8,94195.0
2016-06-13 14:25:00,6.8,6.8,6.79,6.8,64420.0,6.8,6.8,6.79,6.8,64420.0
2016-06-13 14:30:00,6.8,6.81,6.8,6.81,277775.0,6.8,6.81,6.8,6.81,277775.0
2016-06-13 14:35:00,6.81,6.81,6.81,6.81,21200.0,6.81,6.81,6.81,6.81,21200.0
2016-06-13 14:40:00,6.81,6.81,6.8,6.8,43980.0,6.81,6.81,6.8,6.8,43980.0
2016-06-13 14:45:00,6.8,6.81,6.8,6.81,110705.0,6.8,6.81,6.8,6.81,110705.0
2016-06-13 14:50:00,6.81,6.81,6.8,6.81,69585.0,6.81,6.81,6.8,6.81,69585.0
2016-06-13 14:55:00,6.81,6.81,6.8,6.8,40190.0,6.81,6.81,6.8,6.8,40190.0
2016-06-13 15:00:00,6.8,6.81,6.8,6.8,34800.0,6.8,6.81,6.8,6.8,34800.0
2016-06-13 15:05:00,6.8,6.8,6.79,6.79,96970.0,6.8,6.8,6.79,6.79,96970.0
2016-06-13 15:10:00,6.79,6.8,6.79,6.8,195375.0,6.79,6.8,6.79,6.8,195375.0
2016-06-13 15:15:00,6.8,6.8,6.8,6.8,57380.0,6.8,6.8,6.8,6.8,57380.0
2016-06-13 15:20:00,6.8,6.81,6.8,6.8,40230.0,6.8,6.81,6.8,6.8,40230.0
2016-06-13 15:25:00,6.8,6.8,6.8,6.8,32580.0,6.8,6.8,6.8,6.8,32580.0
2016-06-13 15:30:00,6.8,6.8,6.8,6.8,108625.0,6.8,6.8,6.8,6.8,108625.0
2016-06-13 15:35:00,6.8,6.8,6.8,6.8,132735.0,6.8,6.8,6.8,6.8,132735.0
2016-06-13 15:40:00,6.8,6.8,6.8,6.8,90555.0,6.8,6.8,6.8,6.8,90555.0
2016-06-13 15:45:00,6.8,6.8,6.8,6.8,173175.0,6.8,6.8,6.8,6.8,173175.0
2016-06-13 15:50:00,6.8,6.8,6.79,6.79,286045.0,6.8,6.8,6.79,6.79,286045.0
2016-06-13 15:55:00,6.79,6.79,6.79,6.79,411905.0,6.79,6.79,6.79,6.79,411905.0
2016-06-14 09:30:00,6.78,6.8,6.72,6.79,41970.0,6.78,6.8,6.72,6.79,41970.0
2016-06-14 09:35:00,6.79,6.79,6.74,6.74,44140.0,6.79,6.79,6.74,6.74,44140.0
2016-06-14 09:40:00,6.74,6.79,6.74,6.76,53260.0,6.74,6.79,6.74,6.76,53260.0
2016-06-14 09:45:00,6.76,6.76,6.74,6.75,39000.0,6.76,6.76,6.74,6.75,39000.0
2016-06-14 09:50:00,6.75,6.75,6.73,6.74,28000.0,6.75,6.75,6.73,6.74,28000.0
2016-06-14 09:55:00,6.75,6.76,6.73,6.76,36000.0,6.75,6.76,6.73,6.76,36000.0
2016-06-14 10:00:00,6.76,6.78,6.76,6.78,175945.0,6.76,6.78,6.76,6.78,175945.0
2016-06-14 10:05:00,6.78,6.78,6.76,6.77,46165.0,6.78,6.78,6.76,6.77,46165.0
2016-06-14 10:10:00,6.77,6.78,6.76,6.77,49000.0,6.77,6.78,6.76,6.77,49000.0
2016-06-14 10:15:00,6.77,6.77,6.75,6.75,21315.0,6.77,6.77,6.75,6.75,21315.0
2016-06-14 10:20:00,6.75,6.77,6.75,6.75,24770.0,6.75,6.77,6.75,6.75,24770.0
2016-06-14 10:25:00,6.75,6.76,6.74,6.76,53135.0,6.75,6.76,6.74,6.76,53135.0
2016-06-14 10:30:00,6.76,6.78,6.76,6.77,27990.0,6.76,6.78,6.76,6.77,27990.0
2016-06-14 10:35:00,6.77,6.77,6.75,6.76,59985.0,6.77,6.77,6.75,6.76,59985.0
2016-06-14 10:40:00,6.76,6.77,6.76,6.76,35280.0,6.76,6.77,6.76,6.76,35280.0
2016-06-14 10:45:00,6.76,6.78,6.76,6.77,106780.0,6.76,6.78,6.76,6.77,106780.0
2016-06-14 10:50:00,6.77,6.77,6.75,6.76,51695.0,6.77,6.77,6.75,6.76,51695.0
2016-06-14 10:55:00,6.76,6.76,6.75,6.75,64425.0,6.76,6.76,6.75,6.75,64425.0
2016-06-14 11:00:00,6.75,6.75,6.74,6.75,58950.0,6.75,6.75,6.74,6.75,58950.0
2016-06-14 11:05:00,6.75,6.75,6.75,6.75,66815.0,6.75,6.75,6.75,6.75,66815.0
2016-06-14 11:10:00,6.75,6.75,6.74,6.74,67265.0,6.75,6.75,6.74,6.74,67265.0
2016-06-14 11:15:00,6.74,6.75,6.74,6.74,85210.0,6.74,6.75,6.74,6.74,85210.0
2016-06-14 11:20:00,6.74,6.75,6.74,6.75,40715.0,6.74,6.75,6.74,6.75,40715.0
2016-06-14 11:25:00,6.75,6.75,6.73,6.73,57725.0,6.75,6.75,6.73,6.73,57725.0
2016-06-14 11:30:00,6.74,6.74,6.72,6.73,30530.0,6.74,6.74,6.72,6.73,30530.0
2016-06-14 11:35:00,6.73,6.74,6.73,6.74,31275.0,6.73,6.74,6.73,6.74,31275.0
2016-06-14 11:40:00,6.74,6.74,6.73,6.73,37300.0,6.74,6.74,6.73,6.73,37300.0
2016-06-14 11:45:00,6.73,6.74,6.73,6.73,34000.0,6.73,6.74,6.73,6.73,34000.0
2016-06-14 11:50:00,6.73,6.74,6.73,6.74,42500.0,6.73,6.74,6.73,6.74,42500.0
2016-06-14 11:55:00,6.74,6.74,6.72,6.73,42090.0,6.74,6.74,6.72,6.73,42090.0
2016-06-14 12:00:00,6.72,6.73,6.72,6.73,58160.0,6.72,6.73,6.72,6.73,58160.0
2016-06-14 12:05:00,6.73,6.73,6.72,6.72,66265.0,6.73,6.73,6.72,6.72,66265.0
2016-06-14 12:10:00,6.72,6.73,6.71,6.73,64075.0,6.72,6.73,6.71,6.73,64075.0
2016-06-14 12:15:00,6.73,6.73,6.72,6.73,51400.0,6.73,6.73,6.72,6.73,51400.0
2016-06-14 12:20:00,6.73,6.74,6.73,6.74,50000.0,6.73,6.74,6.73,6.74,50000.0
2016-06-14 12:25:00,6.74,6.75,6.74,6.75,27500.0,6.74,6.75,6.74,6.75,27500.0
2016-06-14 12:30:00,6.75,6.75,6.74,6.75,107715.0,6.75,6.75,6.74,6.75,107715.0
2016-06-14 12:35:00,6.75,6.75,6.74,6.74,32310.0,6.75,6.75,6.74,6.74,32310.0
2016-06-14 12:40:00,6.74,6.75,6.74,6.75,26500.0,6.74,6.75,6.74,6.75,26500.0
2016-06-14 12:45:00,6.75,6.75,6.74,6.75,28100.0,6.75,6.75,6.74,6.75,28100.0
2016-06-14 12:50:00,6.75,6.75,6.74,6.75,26255.0,6.75,6.75,6.74,6.75,26255.0
2016-06-14 12:55:00,6.75,6.75,6.74,6.74,51500.0,6.75,6.75,6.74,6.74,51500.0
2016-06-14 13:00:00,6.74,6.74,6.73,6.74,90545.0,6.74,6.74,6.73,6.74,90545.0
2016-06-14 13:05:00,6.73,6.73,6.72,6.72,39500.0,6.73,6.73,6.72,6.72,39500.0
2016-06-14 13:10:00,6.72,6.72,6.71,6.71,99380.0,6.72,6.72,6.71,6.71,99380.0
2016-06-14 13:15:00,6.71,6.72,6.71,6.72,43800.0,6.71,6.72,6.71,6.72,43800.0
2016-06-14 13:20:00,6.71,6.72,6.71,6.71,16580.0,6.71,6.72,6.71,6.71,16580.0
2016-06-14 13:25:00,6.71,6.71,6.71,6.71,41470.0,6.71,6.71,6.71,6.71,41470.0
2016-06-14 13:30:00,6.71,6.73,6.71,6.73,31500.0,6.71,6.73,6.71,6.73,31500.0
2016-06-14 13:35:00,6.73,6.73,6.72,6.72,14500.0,6.73,6.73,6.72,6.72,14500.0
2016-06-14 13:40:00,6.72,6.72,6.71,6.72,33500.0,6.72,6.72,6.71,6.72,33500.0
2016-06-14 13:45:00,6.71,6.72,6.71,6.71,56805.0,6.71,6.72,6.71,6.71,56805.0
2016-06-14 13:50:00,6.71,6.71,6.7,6.7,32070.0,6.71,6.71,6.7,6.7,32070.0
2016-06-14 13:55:00,6.7,6.7,6.69,6.69,69675.0,6.7,6.7,6.69,6.69,69675.0
2016-06-14 14:00:00,6.69,6.69,6.69,6.69,57015.0,6.69,6.69,6.69,6.69,57015.0
2016-06-14 14:05:00,6.69,6.69,6.68,6.69,56325.0,6.69,6.69,6.68,6.69,56325.0
2016-06-14 14:10:00,6.69,6.7,6.69,6.7,43000.0,6.69,6.7,6.69,6.7,43000.0
2016-06-14 14:15:00,6.7,6.71,6.7,6.71,41785.0,6.7,6.71,6.7,6.71,41785.0
2016-06-14 14:20:00,6.71,6.71,6.7,6.71,19250.0,6.71,6.71,6.7,6.71,19250.0
2016-06-14 14:25:00,6.71,6.72,6.71,6.72,39700.0,6.71,6.72,6.71,6.72,39700.0
2016-06-14 14:30:00,6.72,6.72,6.71,6.71,58600.0,6.72,6.72,6.71,6.71,58600.0
2016-06-14 14:35:00,6.71,6.72,6.71,6.72,37860.0,6.71,6.72,6.71,6.72,37860.0
2016-06-14 14:40:00,6.72,6.72,6.71,6.71,45160.0,6.72,6.72,6.71,6.71,45160.0
2016-06-14 14:45:00,6.72,6.72,6.71,6.71,72715.0,6.72,6.72,6.71,6.71,72715.0
2016-06-14 14:50:00,6.72,6.72,6.7,6.7,33285.0,6.72,6.72,6.7,6.7,33285.0
2016-06-14 14:55:00,6.7,6.7,6.7,6.7,27760.0,6.7,6.7,6.7,6.7,27760.0
2016-06-14 15:00:00,6.7,6.71,6.69,6.71,59045.0,6.7,6.71,6.69,6.71,59045.0
2016-06-14 15:05:00,6.71,6.72,6.71,6.72,22395.0,6.71,6.72,6.71,6.72,22395.0
2016-06-14 15:10:00,6.72,6.72,6.72,6.72,73930.0,6.72,6.72,6.72,6.72,73930.0
2016-06-14 15:15:00,6.72,6.72,6.72,6.72,82320.0,6.72,6.72,6.72,6.72,82320.0
2016-06-14 15:20:00,6.72,6.73,6.72,6.72,53200.0,6.72,6.73,6.72,6.72,53200.0
2016-06-14 15:25:00,6.72,6.73,6.72,6.73,51640.0,6.72,6.73,6.72,6.73,51640.0
2016-06-14 15:30:00,6.73,6.74,6.73,6.74,103315.0,6.73,6.74,6.73,6.74,103315.0
2016-06-14 15:35:00,6.74,6.74,6.72,6.73,82685.0,6.74,6.74,6.72,6.73,82685.0
2016-06-14 15:40:00,6.73,6.74,6.73,6.74,159395.0,6.73,6.74,6.73,6.74,159395.0
2016-06-14 15:45:00,6.74,6.74,6.73,6.74,178390.0,6.74,6.74,6.73,6.74,178390.0
2016-06-14 15:50:00,6.74,6.74,6.73,6.74,315705.0,6.74,6.74,6.73,6.74,315705.0
2016-06-14 15:55:00,6.74,6.75,6.74,6.75,596080.0,6.74,6.75,6.74,6.75,596080.0
2016-06-15 09:30:00,6.79,6.79,6.74,6.74,55465.0,6.79,6.79,6.74,6.74,55465.0
2016-06-15 09:35:00,6.74,6.77,6.74,6.77,33000.0,6.74,6.77,6.74,6.77,33000.0
2016-06-15 09:40:00,6.77,6.77,6.75,6.75,27020.0,6.77,6.77,6.75,6.75,27020.0
2016-06-15 09:45:00,6.75,6.76,6.75,6.76,38625.0,6.75,6.76,6.75,6.76,38625.0
2016-06-15 09:50:00,6.76,6.77,6.75,6.77,81000.0,6.76,6.77,6.75,6.77,81000.0
2016-06-15 09:55:00,6.77,6.77,6.76,6.76,20715.0,6.77,6.77,6.76,6.76,20715.0
2016-06-15 10:00:00,6.76,6.78,6.76,6.77,63875.0,6.76,6.78,6.76,6.77,63875.0
2016-06-15 10:05:00,6.77,6.8,6.77,6.8,81265.0,6.77,6.8,6.77,6.8,81265.0
2016-06-15 10:10:00,6.8,6.81,6.79,6.8,61845.0,6.8,6.81,6.79,6.8,61845.0
2016-06-15 10:15:00,6.8,6.8,6.8,6.8,116340.0,6.8,6.8,6.8,6.8,116340.0
2016-06-15 10:20:00,6.81,6.81,6.8,6.8,78465.0,6.81,6.81,6.8,6.8,78465.0
2016-06-15 10:25:00,6.8,6.81,6.8,6.81,85185.0,6.8,6.81,6.8,6.81,85185.0
2016-06-15 10:30:00,6.81,6.81,6.8,6.81,107575.0,6.81,6.81,6.8,6.81,107575.0
2016-06-15 10:35:00,6.81,6.81,6.8,6.81,194675.0,6.81,6.81,6.8,6.81,194675.0
2016-06-15 10:40:00,6.81,6.82,6.81,6.81,93815.0,6.81,6.82,6.81,6.81,93815.0
2016-06-15 10:45:00,6.81,6.82,6.81,6.82,66045.0,6.81,6.82,6.81,6.82,66045.0
2016-06-15 10:50:00,6.82,6.82,6.81,6.82,56910.0,6.82,6.82,6.81,6.82,56910.0
2016-06-15 10:55:00,6.82,6.83,6.82,6.83,140320.0,6.82,6.83,6.82,6.83,140320.0
2016-06-15 11:00:00,6.83,6.84,6.83,6.83,120105.0,6.83,6.84,6.83,6.83,120105.0
2016-06-15 11:05:00,6.84,6.84,6.83,6.83,41230.0,6.84,6.84,6.83,6.83,41230.0
2016-06-15 11:10:00,6.83,6.84,6.83,6.84,53000.0,6.83,6.84,6.83,6.84,53000.0
2016-06-15 11:15:00,6.83,6.83,6.83,6.83,17120.0,6.83,6.83,6.83,6.83,17120.0
2016-06-15 11:20:00,6.83,6.83,6.83,6.83,26775.0,6.83,6.83,6.83,6.83,26775.0
2016-06-15 11:25:00,6.83,6.83,6.8,6.8,140450.0,6.83,6.83,6.8,6.8,140450.0
2016-06-15 11:30:00,6.81,6.81,6.8,6.81,58905.0,6.81,6.81,6.8,6.81,58905.0
2016-06-15 11:35:00,6.81,6.82,6.81,6.82,76945.0,6.81,6.82,6.81,6.82,76945.0
2016-06-15 11:40:00,6.82,6.83,6.82,6.83,55745.0,6.82,6.83,6.82,6.83,55745.0
2016-06-15 11:45:00,6.83,6.84,6.82,6.83,83820.0,6.83,6.84,6.82,6.83,83820.0
2016-06-15 11:50:00,6.83,6.84,6.83,6.83,53720.0,6.83,6.84,6.83,6.83,53720.0
2016-06-15 11:55:00,6.83,6.83,6.83,6.83,74045.0,6.83,6.83,6.83,6.83,74045.0
2016-06-15 12:00:00,6.83,6.83,6.82,6.82,11000.0,6.83,6.83,6.82,6.82,11000.0
2016-06-15 12:05:00,6.82,6.82,6.82,6.82,22720.0,6.82,6.82,6.82,6.82,22720.0
2016-06-15 12:10:00,6.82,6.83,6.81,6.83,22000.0,6.82,6.83,6.81,6.83,22000.0
2016-06-15 12:15:00,6.83,6.83,6.82,6.83,56335.0,6.83,6.83,6.82,6.83,56335.0
2016-06-15 12:20:00,6.83,6.83,6.83,6.83,64705.0,6.83,6.83,6.83,6.83,64705.0
2016-06-15 12:25:00,6.83,6.83,6.82,6.82,22000.0,6.83,6.83,6.82,6.82,22000.0
2016-06-15 12:30:00,6.82,6.83,6.82,6.82,22995.0,6.82,6.83,6.82,6.82,22995.0
2016-06-15 12:35:00,6.82,6.82,6.8,6.81,117885.0,6.82,6.82,6.8,6.81,117885.0
2016-06-15 12:40:00,6.8,6.81,6.8,6.8,23500.0,6.8,6.81,6.8,6.8,23500.0
2016-06-15 12:45:00,6.8,6.81,6.8,6.81,21980.0,6.8,6.81,6.8,6.81,21980.0
2016-06-15 12:50:00,6.81,6.81,6.8,6.8,81100.0,6.81,6.81,6.8,6.8,81100.0
2016-06-15 12:55:00,6.8,6.8,6.79,6.79,92795.0,6.8,6.8,6.79,6.79,92795.0
2016-06-15 13:00:00,6.79,6.79,6.79,6.79,119795.0,6.79,6.79,6.79,6.79,119795.0
2016-06-15 13:05:00,6.79,6.81,6.79,6.81,39135.0,6.79,6.81,6.79,6.81,39135.0
2016-06-15 13:10:00,6.81,6.81,6.81,6.81,12750.0,6.81,6.81,6.81,6.81,12750.0
2016-06-15 13:15:00,6.81,6.82,6.81,6.81,39305.0,6.81,6.82,6.81,6.81,39305.0
2016-06-15 13:20:00,6.81,6.81,6.8,6.81,33250.0,6.81,6.81,6.8,6.81,33250.0
2016-06-15 13:25:00,6.81,6.81,6.81,6.81,22875.0,6.81,6.81,6.81,6.81,22875.0
2016-06-15 13:30:00,6.81,6.81,6.81,6.81,35185.0,6.81,6.81,6.81,6.81,35185.0
2016-06-15 13:35:00,6.81,6.81,6.8,6.81,19000.0,6.81,6.81,6.8,6.81,19000.0
2016-06-15 13:40:00,6.81,6.82,6.81,6.82,18500.0,6.81,6.82,6.81,6.82,18500.0
2016-06-15 13:45:00,6.82,6.82,6.82,6.82,13000.0,6.82,6.82,6.82,6.82,13000.0
2016-06-15 13:50:00,6.82,6.82,6.82,6.82,23895.0,6.82,6.82,6.82,6.82,23895.0
2016-06-15 13:55:00,6.82,6.82,6.81,6.81,35870.0,6.82,6.82,6.81,6.81,35870.0
2016-06-15 14:00:00,6.81,6.83,6.81,6.81,29185.0,6.81,6.83,6.81,6.81,29185.0
2016-06-15 14:05:00,6.81,6.82,6.81,6.81,18370.0,6.81,6.82,6.81,6.81,18370.0
2016-06-15 14:10:00,6.81,6.81,6.8,6.8,26620.0,6.81,6.81,6.8,6.8,26620.0
2016-06-15 14:15:00,6.8,6.81,6.8,6.8,45270.0,6.8,6.81,6.8,6.8,45270.0
2016-06-15 14:20:00,6.8,6.8,6.79,6.79,35030.0,6.8,6.8,6.79,6.79,35030.0
2016-06-15 14:25:00,6.79,6.79,6.79,6.79,21535.0,6.79,6.79,6.79,6.79,21535.0
2016-06-15 14:30:00,6.79,6.8,6.78,6.8,48075.0,6.79,6.8,6.78,6.8,48075.0
2016-06-15 14:35:00,6.8,6.8,6.8,6.8,27500.0,6.8,6.8,6.8,6.8,27500.0
2016-06-15 14:40:00,6.8,6.81,6.8,6.8,65100.0,6.8,6.81,6.8,6.8,65100.0
2016-06-15 14:45:00,6.8,6.86,6.8,6.81,742985.0,6.8,6.86,6.8,6.81,742985.0
2016-06-15 14:50:00,6.81,6.81,6.8,6.8,90105.0,6.81,6.81,6.8,6.8,90105.0
2016-06-15 14:55:00,6.8,6.81,6.79,6.81,153415.0,6.8,6.81,6.79,6.81,153415.0
2016-06-15 15:00:00,6.81,6.82,6.81,6.82,21075.0,6.81,6.82,6.81,6.82,21075.0
2016-06-15 15:05:00,6.82,6.83,6.82,6.83,39250.0,6.82,6.83,6.82,6.83,39250.0
2016-06-15 15:10:00,6.83,6.83,6.82,6.83,85595.0,6.83,6.83,6.82,6.83,85595.0
2016-06-15 15:15:00,6.83,6.83,6.82,6.83,34500.0,6.83,6.83,6.82,6.83,34500.0
2016-06-15 15:20:00,6.83,6.83,6.83,6.83,57750.0,6.83,6.83,6.83,6.83,57750.0
2016-06-15 15:25:00,6.83,6.83,6.82,6.83,33000.0,6.83,6.83,6.82,6.83,33000.0
2016-06-15 15:30:00,6.83,6.83,6.83,6.83,88040.0,6.83,6.83,6.83,6.83,88040.0
2016-06-15 15:35:00,6.83,6.83,6.81,6.81,51610.0,6.83,6.83,6.81,6.81,51610.0
2016-06-15 15:40:00,6.81,6.82,6.8,6.81,75535.0,6.81,6.82,6.8,6.81,75535.0
2016-06-15 15:45:00,6.8,6.8,6.8,6.8,64660.0,6.8,6.8,6.8,6.8,64660.0
2016-06-15 15:50:00,6.8,6.81,6.8,6.8,218460.0,6.8,6.81,6.8,6.8,218460.0
2016-06-15 15:55:00,6.8,6.82,6.8,6.81,521275.0,6.8,6.82,6.8,6.81,521275.0
2016-06-16 09:30:00,6.74,6.78,6.71,6.72,137040.0,6.74,6.78,6.71,6.72,137040.0
2016-06-16 09:35:00,6.72,6.74,6.71,6.72,58000.0,6.72,6.74,6.71,6.72,58000.0
2016-06-16 09:40:00,6.71,6.72,6.7,6.71,25365.0,6.71,6.72,6.7,6.71,25365.0
2016-06-16 09:45:00,6.71,6.71,6.7,6.7,92100.0,6.71,6.71,6.7,6.7,92100.0
2016-06-16 09:50:00,6.7,6.71,6.69,6.7,68980.0,6.7,6.71,6.69,6.7,68980.0
2016-06-16 09:55:00,6.69,6.7,6.67,6.67,62935.0,6.69,6.7,6.67,6.67,62935.0
2016-06-16 10:00:00,6.67,6.68,6.65,6.66,134530.0,6.67,6.68,6.65,6.66,134530.0
2016-06-16 10:05:00,6.66,6.66,6.65,6.66,57700.0,6.66,6.66,6.65,6.66,57700.0
2016-06-16 10:10:00,6.65,6.65,6.64,6.65,110250.0,6.65,6.65,6.64,6.65,110250.0
2016-06-16 10:15:00,6.64,6.65,6.63,6.64,89045.0,6.64,6.65,6.63,6.64,89045.0
2016-06-16 10:20:00,6.64,6.64,6.63,6.63,251585.0,6.64,6.64,6.63,6.63,251585.0
2016-06-16 10:25:00,6.63,6.64,6.62,6.62,100355.0,6.63,6.64,6.62,6.62,100355.0
2016-06-16 10:30:00,6.62,6.62,6.59,6.59,150680.0,6.62,6.62,6.59,6.59,150680.0
2016-06-16 10:35:00,6.6,6.6,6.58,6.59,750660.0,6.6,6.6,6.58,6.59,750660.0
2016-06-16 10:40:00,6.59,6.6,6.59,6.6,187260.0,6.59,6.6,6.59,6.6,187260.0
2016-06-16 10:45:00,6.6,6.61,6.59,6.6,237110.0,6.6,6.61,6.59,6.6,237110.0
2016-06-16 10:50:00,6.6,6.6,6.59,6.59,75605.0,6.6,6.6,6.59,6.59,75605.0
2016-06-16 10:55:00,6.59,6.59,6.58,6.59,80745.0,6.59,6.59,6.58,6.59,80745.0
2016-06-16 11:00:00,6.59,6.59,6.57,6.58,110225.0,6.59,6.59,6.57,6.58,110225.0
2016-06-16 11:05:00,6.58,6.58,6.57,6.57,83465.0,6.58,6.58,6.57,6.57,83465.0
2016-06-16 11:10:00,6.57,6.59,6.57,6.59,249070.0,6.57,6.59,6.57,6.59,249070.0
2016-06-16 11:15:00,6.59,6.59,6.58,6.58,45595.0,6.59,6.59,6.58,6.58,45595.0
2016-06-16 11:20:00,6.58,6.59,6.57,6.58,140685.0,6.58,6.59,6.57,6.58,140685.0
2016-06-16 11:25:00,6.58,6.59,6.58,6.58,235745.0,6.58,6.59,6.58,6.58,235745.0
2016-06-16 11:30:00,6.58,6.59,6.58,6.59,182165.0,6.58,6.59,6.58,6.59,182165.0
2016-06-16 11:35:00,6.58,6.58,6.58,6.58,102075.0,6.58,6.58,6.58,6.58,102075.0
2016-06-16 11:40:00,6.58,6.59,6.58,6.59,108475.0,6.58,6.59,6.58,6.59,108475.0
2016-06-16 11:45:00,6.58,6.58,6.57,6.57,36770.0,6.58,6.58,6.57,6.57,36770.0
2016-06-16 11:50:00,6.57,6.58,6.57,6.58,22375.0,6.57,6.58,6.57,6.58,22375.0
2016-06-16 11:55:00,6.58,6.58,6.57,6.58,46240.0,6.58,6.58,6.57,6.58,46240.0
2016-06-16 12:00:00,6.58,6.59,6.58,6.58,55480.0,6.58,6.59,6.58,6.58,55480.0
2016-06-16 12:05:00,6.59,6.59,6.59,6.59,40065.0,6.59,6.59,6.59,6.59,40065.0
2016-06-16 12:10:00,6.59,6.59,6.59,6.59,76280.0,6.59,6.59,6.59,6.59,76280.0
2016-06-16 12:15:00,6.59,6.61,6.59,6.6,69380.0,6.59,6.61,6.59,6.6,69380.0
2016-06-16 12:20:00,6.61,6.62,6.6,6.61,106925.0,6.61,6.62,6.6,6.61,106925.0
2016-06-16 12:25:00,6.61,6.63,6.61,6.63,39585.0,6.61,6.63,6.61,6.63,39585.0
2016-06-16 12:30:00,6.63,6.63,6.62,6.62,25620.0,6.63,6.63,6.62,6.62,25620.0
2016-06-16 12:35:00,6.62,6.64,6.62,6.64,106580.0,6.62,6.64,6.62,6.64,106580.0
2016-06-16 12:40:00,6.64,6.66,6.63,6.65,133100.0,6.64,6.66,6.63,6.65,133100.0
2016-06-16 12:45:00,6.65,6.67,6.65,6.66,79115.0,6.65,6.67,6.65,6.66,79115.0
2016-06-16 12:50:00,6.66,6.66,6.65,6.66,41610.0,6.66,6.66,6.65,6.66,41610.0
2016-06-16 12:55:00,6.66,6.67,6.66,6.67,35120.0,6.66,6.67,6.66,6.67,35120.0
2016-06-16 13:00:00,6.67,6.68,6.67,6.67,35960.0,6.67,6.68,6.67,6.67,35960.0
2016-06-16 13:05:00,6.67,6.68,6.67,6.68,49415.0,6.67,6.68,6.67,6.68,49415.0
2016-06-16 13:10:00,6.68,6.68,6.66,6.66,88640.0,6.68,6.68,6.66,6.66,88640.0
2016-06-16 13:15:00,6.66,6.67,6.66,6.67,25140.0,6.66,6.67,6.66,6.67,25140.0
2016-06-16 13:20:00,6.67,6.67,6.66,6.67,41980.0,6.67,6.67,6.66,6.67,41980.0
2016-06-16 13:25:00,6.67,6.67,6.67,6.67,92845.0,6.67,6.67,6.67,6.67,92845.0
2016-06-16 13:30:00,6.67,6.68,6.65,6.66,108925.0,6.67,6.68,6.65,6.66,108925.0
2016-06-16 13:35:00,6.66,6.67,6.66,6.67,34230.0,6.66,6.67,6.66,6.67,34230.0
2016-06-16 13:40:00,6.67,6.67,6.66,6.66,25185.0,6.67,6.67,6.66,6.66,25185.0
2016-06-16 13:45:00,6.66,6.66,6.65,6.65,43065.0,6.66,6.66,6.65,6.65,43065.0
2016-06-16 13:50:00,6.65,6.65,6.63,6.63,71555.0,6.65,6.65,6.63,6.63,71555.0
2016-06-16 13:55:00,6.64,6.64,6.64,6.64,45505.0,6.64,6.64,6.64,6.64,45505.0
2016-06-16 14:00:00,6.64,6.65,6.63,6.65,34825.0,6.64,6.65,6.63,6.65,34825.0
2016-06-16 14:05:00,6.65,6.66,6.65,6.66,38620.0,6.65,6.66,6.65,6.66,38620.0
2016-06-16 14:10:00,6.65,6.67,6.65,6.66,88700.0,6.65,6.67,6.65,6.66,88700.0
2016-06-16 14:15:00,6.66,6.67,6.66,6.67,61245.0,6.66,6.67,6.66,6.67,61245.0
2016-06-16 14:20:00,6.67,6.67,6.66,6.66,50335.0,6.67,6.67,6.66,6.66,50335.0
2016-06-16 14:25:00,6.66,6.66,6.65,6.66,57890.0,6.66,6.66,6.65,6.66,57890.0
2016-06-16 14:30:00,6.65,6.66,6.65,6.66,75380.0,6.65,6.66,6.65,6.66,75380.0
2016-06-16 14:35:00,6.66,6.66,6.66,6.66,68960.0,6.66,6.66,6.66,6.66,68960.0
2016-06-16 14:40:00,6.66,6.67,6.66,6.67,46520.0,6.66,6.67,6.66,6.67,46520.0
2016-06-16 14:45:00,6.67,6.67,6.66,6.67,50000.0,6.67,6.67,6.66,6.67,50000.0
2016-06-16 14:50:00,6.67,6.68,6.67,6.68,93280.0,6.67,6.68,6.67,6.68,93280.0
2016-06-16 14:55:00,6.68,6.68,6.67,6.67,111175.0,6.68,6.68,6.67,6.67,111175.0
2016-06-16 15:00:00,6.67,6.68,6.67,6.68,54250.0,6.67,6.68,6.67,6.68,54250.0
2016-06-16 15:05:00,6.68,6.68,6.67,6.68,45600.0,6.68,6.68,6.67,6.68,45600.0
2016-06-16 15:10:00,6.68,6.68,6.67,6.68,57040.0,6.68,6.68,6.67,6.68,57040.0
2016-06-16 15:15:00,6.68,6.68,6.67,6.68,87135.0,6.68,6.68,6.67,6.68,87135.0
2016-06-16 15:20:00,6.68,6.69,6.67,6.69,74120.0,6.68,6.69,6.67,6.69,74120.0
2016-06-16 15:25:00,6.68,6.69,6.68,6.69,59380.0,6.68,6.69,6.68,6.69,59380.0
2016-06-16 15:30:00,6.69,6.7,6.69,6.7,57575.0,6.69,6.7,6.69,6.7,57575.0
2016-06-16 15:35:00,6.7,6.7,6.68,6.69,148120.0,6.7,6.7,6.68,6.69,148120.0
2016-06-16 15:40:00,6.69,6.69,6.68,6.68,164055.0,6.69,6.69,6.68,6.68,164055.0
2016-06-16 15:45:00,6.68,6.68,6.67,6.68,193615.0,6.68,6.68,6.67,6.68,193615.0
2016-06-16 15:50:00,6.68,6.68,6.67,6.67,217025.0,6.68,6.68,6.67,6.67,217025.0
2016-06-16 15:55:00,6.67,6.68,6.67,6.67,388000.0,6.67,6.68,6.67,6.67,388000.0
2016-06-17 09:30:00,6.69,6.69,6.62,6.64,986445.0,6.69,6.69,6.62,6.64,986445.0
2016-06-17 09:35:00,6.64,6.64,6.6,6.6,43550.0,6.64,6.64,6.6,6.6,43550.0
2016-06-17 09:40:00,6.62,6.67,6.61,6.66,50785.0,6.62,6.67,6.61,6.66,50785.0
2016-06-17 09:45:00,6.65,6.65,6.64,6.65,25565.0,6.65,6.65,6.64,6.65,25565.0
2016-06-17 09:50:00,6.64,6.66,6.64,6.65,144060.0,6.64,6.66,6.64,6.65,144060.0
2016-06-17 09:55:00,6.65,6.65,6.63,6.64,68565.0,6.65,6.65,6.63,6.64,68565.0
2016-06-17 10:00:00,6.64,6.67,6.64,6.66,97295.0,6.64,6.67,6.64,6.66,97295.0
2016-06-17 10:05:00,6.66,6.66,6.64,6.65,181325.0,6.66,6.66,6.64,6.65,181325.0
2016-06-17 10:10:00,6.65,6.66,6.65,6.65,38125.0,6.65,6.66,6.65,6.65,38125.0
2016-06-17 10:15:00,6.65,6.65,6.64,6.65,48190.0,6.65,6.65,6.64,6.65,48190.0
2016-06-17 10:20:00,6.65,6.66,6.64,6.64,53000.0,6.65,6.66,6.64,6.64,53000.0
2016-06-17 10:25:00,6.64,6.64,6.63,6.63,29510.0,6.64,6.64,6.63,6.63,29510.0
2016-06-17 10:30:00,6.63,6.63,6.61,6.62,102285.0,6.63,6.63,6.61,6.62,102285.0
2016-06-17 10:35:00,6.62,6.64,6.61,6.64,77270.0,6.62,6.64,6.61,6.64,77270.0
2016-06-17 10:40:00,6.64,6.65,6.64,6.64,138500.0,6.64,6.65,6.64,6.64,138500.0
2016-06-17 10:45:00,6.65,6.66,6.65,6.66,94225.0,6.65,6.66,6.65,6.66,94225.0
2016-06-17 10:50:00,6.66,6.66,6.65,6.65,41570.0,6.66,6.66,6.65,6.65,41570.0
2016-06-17 10:55:00,6.65,6.66,6.65,6.65,32000.0,6.65,6.66,6.65,6.65,32000.0
2016-06-17 11:00:00,6.65,6.66,6.64,6.64,350760.0,6.65,6.66,6.64,6.64,350760.0
2016-06-17 11:05:00,6.64,6.67,6.64,6.67,212130.0,6.64,6.67,6.64,6.67,212130.0
2016-06-17 11:10:00,6.67,6.67,6.64,6.65,181235.0,6.67,6.67,6.64,6.65,181235.0
2016-06-17 11:15:00,6.65,6.65,6.64,6.65,163075.0,6.65,6.65,6.64,6.65,163075.0
2016-06-17 11:20:00,6.65,6.65,6.64,6.64,180180.0,6.65,6.65,6.64,6.64,180180.0
2016-06-17 11:25:00,6.64,6.65,6.64,6.64,148725.0,6.64,6.65,6.64,6.64,148725.0
2016-06-17 11:30:00,6.64,6.65,6.63,6.64,328585.0,6.64,6.65,6.63,6.64,328585.0
2016-06-17 11:35:00,6.64,6.65,6.64,6.65,177015.0,6.64,6.65,6.64,6.65,177015.0
2016-06-17 11:40:00,6.65,6.65,6.64,6.64,333955.0,6.65,6.65,6.64,6.64,333955.0
2016-06-17 11:45:00,6.64,6.64,6.62,6.62,183235.0,6.64,6.64,6.62,6.62,183235.0
2016-06-17 11:50:00,6.62,6.63,6.62,6.62,116980.0,6.62,6.63,6.62,6.62,116980.0
2016-06-17 11:55:00,6.62,6.62,6.61,6.61,99735.0,6.62,6.62,6.61,6.61,99735.0
2016-06-17 12:00:00,6.61,6.62,6.61,6.61,69250.0,6.61,6.62,6.61,6.61,69250.0
2016-06-17 12:05:00,6.61,6.61,6.61,6.61,103695.0,6.61,6.61,6.61,6.61,103695.0
2016-06-17 12:10:00,6.61,6.62,6.61,6.62,79615.0,6.61,6.62,6.61,6.62,79615.0
2016-06-17 12:15:00,6.62,6.62,6.61,6.61,47665.0,6.62,6.62,6.61,6.61,47665.0
2016-06-17 12:20:00,6.62,6.62,6.61,6.61,132235.0,6.62,6.62,6.61,6.61,132235.0
2016-06-17 12:25:00,6.61,6.61,6.6,6.6,147180.0,6.61,6.61,6.6,6.6,147180.0
2016-06-17 12:30:00,6.6,6.6,6.6,6.6,26915.0,6.6,6.6,6.6,6.6,26915.0
2016-06-17 12:35:00,6.6,6.61,6.6,6.6,95970.0,6.6,6.61,6.6,6.6,95970.0
2016-06-17 12:40:00,6.6,6.61,6.6,6.6,26500.0,6.6,6.61,6.6,6.6,26500.0
2016-06-17 12:45:00,6.6,6.61,6.6,6.6,140580.0,6.6,6.61,6.6,6.6,140580.0
2016-06-17 12:50:00,6.6,6.61,6.6,6.6,66640.0,6.6,6.61,6.6,6.6,66640.0
2016-06-17 12:55:00,6.6,6.6,6.59,6.6,52145.0,6.6,6.6,6.59,6.6,52145.0
2016-06-17 13:00:00,6.6,6.6,6.58,6.59,63620.0,6.6,6.6,6.58,6.59,63620.0
2016-06-17 13:05:00,6.59,6.6,6.59,6.6,71690.0,6.59,6.6,6.59,6.6,71690.0
2016-06-17 13:10:00,6.6,6.6,6.6,6.6,116845.0,6.6,6.6,6.6,6.6,116845.0
2016-06-17 13:15:00,6.6,6.61,6.6,6.61,176455.0,6.6,6.61,6.6,6.61,176455.0
2016-06-17 13:20:00,6.61,6.63,6.61,6.63,143300.0,6.61,6.63,6.61,6.63,143300.0
2016-06-17 13:25:00,6.63,6.63,6.62,6.62,91495.0,6.63,6.63,6.62,6.62,91495.0
2016-06-17 13:30:00,6.62,6.63,6.62,6.63,43140.0,6.62,6.63,6.62,6.63,43140.0
2016-06-17 13:35:00,6.63,6.64,6.63,6.63,64000.0,6.63,6.64,6.63,6.63,64000.0
2016-06-17 13:40:00,6.63,6.65,6.63,6.65,52800.0,6.63,6.65,6.63,6.65,52800.0
2016-06-17 13:45:00,6.65,6.65,6.64,6.65,60290.0,6.65,6.65,6.64,6.65,60290.0
2016-06-17 13:50:00,6.65,6.65,6.64,6.64,81600.0,6.65,6.65,6.64,6.64,81600.0
2016-06-17 13:55:00,6.64,6.64,6.64,6.64,23920.0,6.64,6.64,6.64,6.64,23920.0
2016-06-17 14:00:00,6.64,6.65,6.64,6.64,81455.0,6.64,6.65,6.64,6.64,81455.0
2016-06-17 14:05:00,6.64,6.64,6.62,6.63,80395.0,6.64,6.64,6.62,6.63,80395.0
2016-06-17 14:10:00,6.62,6.63,6.62,6.63,44415.0,6.62,6.63,6.62,6.63,44415.0
2016-06-17 14:15:00,6.63,6.63,6.62,6.63,102680.0,6.63,6.63,6.62,6.63,102680.0
2016-06-17 14:20:00,6.63,6.63,6.62,6.62,129110.0,6.63,6.63,6.62,6.62,129110.0
2016-06-17 14:25:00,6.62,6.62,6.62,6.62,62865.0,6.62,6.62,6.62,6.62,62865.0
2016-06-17 14:30:00,6.62,6.63,6.62,6.63,109305.0,6.62,6.63,6.62,6.63,109305.0
2016-06-17 14:35:00,6.63,6.63,6.62,6.63,33155.0,6.63,6.63,6.62,6.63,33155.0
2016-06-17 14:40:00,6.63,6.64,6.62,6.64,119395.0,6.63,6.64,6.62,6.64,119395.0
2016-06-17 14:45:00,6.64,6.64,6.63,6.64,75460.0,6.64,6.64,6.63,6.64,75460.0
2016-06-17 14:50:00,6.64,6.64,6.63,6.64,70760.0,6.64,6.64,6.63,6.64,70760.0
2016-06-17 14:55:00,6.64,6.64,6.63,6.64,65095.0,6.64,6.64,6.63,6.64,65095.0
2016-06-17 15:00:00,6.64,6.64,6.63,6.63,72335.0,6.64,6.64,6.63,6.63,72335.0
2016-06-17 15:05:00,6.63,6.63,6.62,6.63,82920.0,6.63,6.63,6.62,6.63,82920.0
2016-06-17 15:10:00,6.63,6.64,6.63,6.64,259660.0,6.63,6.64,6.63,6.64,259660.0
2016-06-17 15:15:00,6.64,6.64,6.64,6.64,130870.0,6.64,6.64,6.64,6.64,130870.0
2016-06-17 15:20:00,6.64,6.64,6.64,6.64,70000.0,6.64,6.64,6.64,6.64,70000.0
2016-06-17 15:25:00,6.64,6.65,6.64,6.65,131535.0,6.64,6.65,6.64,6.65,131535.0
2016-06-17 15:30:00,6.65,6.66,6.65,6.65,102600.0,6.65,6.66,6.65,6.65,102600.0
2016-06-17 15:35:00,6.65,6.66,6.65,6.65,114220.0,6.65,6.66,6.65,6.65,114220.0
2016-06-17 15:40:00,6.65,6.66,6.65,6.65,186335.0,6.65,6.66,6.65,6.65,186335.0
2016-06-17 15:45:00,6.65,6.66,6.65,6.65,102835.0,6.65,6.66,6.65,6.65,102835.0
2016-06-17 15:50:00,6.65,6.69,6.65,6.67,864110.0,6.65,6.69,6.65,6.67,864110.0
2016-06-17 15:55:00,6.67,6.67,6.67,6.67,959055.0,6.67,6.67,6.67,6.67,959055.0
2016-06-20 09:30:00,6.75,6.8,6.71,6.73,112860.0,6.75,6.8,6.71,6.73,112860.0
2016-06-20 09:35:00,6.73,6.74,6.73,6.74,62150.0,6.73,6.74,6.73,6.74,62150.0
2016-06-20 09:40:00,6.74,6.75,6.73,6.75,66170.0,6.74,6.75,6.73,6.75,66170.0
2016-06-20 09:45:00,6.75,6.75,6.74,6.75,71790.0,6.75,6.75,6.74,6.75,71790.0
2016-06-20 09:50:00,6.75,6.75,6.74,6.75,72530.0,6.75,6.75,6.74,6.75,72530.0
2016-06-20 09:55:00,6.75,6.75,6.74,6.75,60725.0,6.75,6.75,6.74,6.75,60725.0
2016-06-20 10:00:00,6.76,6.77,6.75,6.77,165140.0,6.76,6.77,6.75,6.77,165140.0
2016-06-20 10:05:00,6.77,6.78,6.77,6.77,89850.0,6.77,6.78,6.77,6.77,89850.0
2016-06-20 10:10:00,6.77,6.77,6.77,6.77,167310.0,6.77,6.77,6.77,6.77,167310.0
2016-06-20 10:15:00,6.77,6.77,6.76,6.77,161195.0,6.77,6.77,6.76,6.77,161195.0
2016-06-20 10:20:00,6.77,6.78,6.76,6.77,163355.0,6.77,6.78,6.76,6.77,163355.0
2016-06-20 10:25:00,6.77,6.78,6.77,6.78,149750.0,6.77,6.78,6.77,6.78,149750.0
2016-06-20 10:30:00,6.78,6.78,6.77,6.78,115030.0,6.78,6.78,6.77,6.78,115030.0
2016-06-20 10:35:00,6.78,6.78,6.76,6.77,180795.0,6.78,6.78,6.76,6.77,180795.0
2016-06-20 10:40:00,6.77,6.77,6.76,6.77,120940.0,6.77,6.77,6.76,6.77,120940.0
2016-06-20 10:45:00,6.77,6.77,6.76,6.77,51435.0,6.77,6.77,6.76,6.77,51435.0
2016-06-20 10:50:00,6.76,6.77,6.76,6.77,43525.0,6.76,6.77,6.76,6.77,43525.0
2016-06-20 10:55:00,6.77,6.79,6.77,6.79,49000.0,6.77,6.79,6.77,6.79,49000.0
2016-06-20 11:00:00,6.79,6.79,6.79,6.79,23380.0,6.79,6.79,6.79,6.79,23380.0
2016-06-20 11:05:00,6.79,6.79,6.78,6.79,71810.0,6.79,6.79,6.78,6.79,71810.0
2016-06-20 11:10:00,6.78,6.78,6.78,6.78,92550.0,6.78,6.78,6.78,6.78,92550.0
2016-06-20 11:15:00,6.78,6.79,6.78,6.78,253405.0,6.78,6.79,6.78,6.78,253405.0
2016-06-20 11:20:00,6.78,6.79,6.78,6.79,119935.0,6.78,6.79,6.78,6.79,119935.0
2016-06-20 11:25:00,6.79,6.79,6.78,6.78,92085.0,6.79,6.79,6.78,6.78,92085.0
2016-06-20 11:30:00,6.78,6.78,6.77,6.77,45120.0,6.78,6.78,6.77,6.77,45120.0
2016-06-20 11:35:00,6.77,6.77,6.77,6.77,118255.0,6.77,6.77,6.77,6.77,118255.0
2016-06-20 11:40:00,6.77,6.77,6.76,6.76,24500.0,6.77,6.77,6.76,6.76,24500.0
2016-06-20 11:45:00,6.76,6.77,6.76,6.76,107165.0,6.76,6.77,6.76,6.76,107165.0
2016-06-20 11:50:00,6.76,6.76,6.76,6.76,69500.0,6.76,6.76,6.76,6.76,69500.0
2016-06-20 11:55:00,6.76,6.77,6.76,6.77,27000.0,6.76,6.77,6.76,6.77,27000.0
2016-06-20 12:00:00,6.77,6.77,6.76,6.76,49210.0,6.77,6.77,6.76,6.76,49210.0
2016-06-20 12:05:00,6.76,6.77,6.76,6.77,88310.0,6.76,6.77,6.76,6.77,88310.0
2016-06-20 12:10:00,6.77,6.77,6.76,6.76,57550.0,6.77,6.77,6.76,6.76,57550.0
2016-06-20 12:15:00,6.76,6.77,6.76,6.76,24750.0,6.76,6.77,6.76,6.76,24750.0
2016-06-20 12:20:00,6.76,6.77,6.76,6.76,34505.0,6.76,6.77,6.76,6.76,34505.0
2016-06-20 12:25:00,6.76,6.76,6.76,6.76,87540.0,6.76,6.76,6.76,6.76,87540.0
2016-06-20 12:30:00,6.76,6.76,6.76,6.76,50705.0,6.76,6.76,6.76,6.76,50705.0
2016-06-20 12:35:00,6.76,6.76,6.76,6.76,23000.0,6.76,6.76,6.76,6.76,23000.0
2016-06-20 12:40:00,6.76,6.76,6.76,6.76,14000.0,6.76,6.76,6.76,6.76,14000.0
2016-06-20 12:45:00,6.76,6.76,6.76,6.76,35700.0,6.76,6.76,6.76,6.76,35700.0
2016-06-20 12:50:00,6.76,6.76,6.76,6.76,29565.0,6.76,6.76,6.76,6.76,29565.0
2016-06-20 12:55:00,6.76,6.76,6.76,6.76,138965.0,6.76,6.76,6.76,6.76,138965.0
2016-06-20 13:00:00,6.76,6.76,6.76,6.76,68430.0,6.76,6.76,6.76,6.76,68430.0
2016-06-20 13:05:00,6.76,6.77,6.76,6.77,30975.0,6.76,6.77,6.76,6.77,30975.0
2016-06-20 13:10:00,6.77,6.77,6.76,6.76,26275.0,6.77,6.77,6.76,6.76,26275.0
2016-06-20 13:15:00,6.76,6.76,6.75,6.76,29080.0,6.76,6.76,6.75,6.76,29080.0
2016-06-20 13:20:00,6.76,6.76,6.75,6.76,68530.0,6.76,6.76,6.75,6.76,68530.0
2016-06-20 13:25:00,6.77,6.77,6.75,6.75,31260.0,6.77,6.77,6.75,6.75,31260.0
2016-06-20 13:30:00,6.75,6.76,6.75,6.76,23745.0,6.75,6.76,6.75,6.76,23745.0
2016-06-20 13:35:00,6.76,6.76,6.76,6.76,26850.0,6.76,6.76,6.76,6.76,26850.0
2016-06-20 13:40:00,6.76,6.77,6.76,6.77,18000.0,6.76,6.77,6.76,6.77,18000.0
2016-06-20 13:45:00,6.77,6.77,6.76,6.77,28500.0,6.77,6.77,6.76,6.77,28500.0
2016-06-20 13:50:00,6.76,6.77,6.76,6.77,50050.0,6.76,6.77,6.76,6.77,50050.0
2016-06-20 13:55:00,6.77,6.77,6.76,6.76,58295.0,6.77,6.77,6.76,6.76,58295.0
2016-06-20 14:00:00,6.76,6.76,6.75,6.76,28000.0,6.76,6.76,6.75,6.76,28000.0
2016-06-20 14:05:00,6.76,6.76,6.75,6.76,30120.0,6.76,6.76,6.75,6.76,30120.0
2016-06-20 14:10:00,6.76,6.76,6.75,6.75,48500.0,6.76,6.76,6.75,6.75,48500.0
2016-06-20 14:15:00,6.75,6.76,6.75,6.75,43400.0,6.75,6.76,6.75,6.75,43400.0
2016-06-20 14:20:00,6.75,6.75,6.75,6.75,27640.0,6.75,6.75,6.75,6.75,27640.0
2016-06-20 14:25:00,6.75,6.75,6.74,6.74,59390.0,6.75,6.75,6.74,6.74,59390.0
2016-06-20 14:30:00,6.74,6.74,6.73,6.73,66925.0,6.74,6.74,6.73,6.73,66925.0
2016-06-20 14:35:00,6.74,6.74,6.73,6.73,43000.0,6.74,6.74,6.73,6.73,43000.0
2016-06-20 14:40:00,6.73,6.74,6.72,6.73,78350.0,6.73,6.74,6.72,6.73,78350.0
2016-06-20 14:45:00,6.73,6.74,6.73,6.74,81480.0,6.73,6.74,6.73,6.74,81480.0
2016-06-20 14:50:00,6.74,6.74,6.73,6.74,99820.0,6.74,6.74,6.73,6.74,99820.0
2016-06-20 14:55:00,6.74,6.74,6.74,6.74,32530.0,6.74,6.74,6.74,6.74,32530.0
2016-06-20 15:00:00,6.74,6.75,6.73,6.74,41795.0,6.74,6.75,6.73,6.74,41795.0
2016-06-20 15:05:00,6.74,6.74,6.73,6.73,33500.0,6.74,6.74,6.73,6.73,33500.0
2016-06-20 15:10:00,6.73,6.73,6.73,6.73,47235.0,6.73,6.73,6.73,6.73,47235.0
2016-06-20 15:15:00,6.73,6.73,6.72,6.72,43710.0,6.73,6.73,6.72,6.72,43710.0
2016-06-20 15:20:00,6.72,6.73,6.72,6.72,63170.0,6.72,6.73,6.72,6.72,63170.0
2016-06-20 15:25:00,6.72,6.72,6.71,6.71,62465.0,6.72,6.72,6.71,6.71,62465.0
2016-06-20 15:30:00,6.71,6.71,6.71,6.71,29815.0,6.71,6.71,6.71,6.71,29815.0
2016-06-20 15:35:00,6.71,6.72,6.71,6.72,81120.0,6.71,6.72,6.71,6.72,81120.0
2016-06-20 15:40:00,6.72,6.72,6.71,6.72,64615.0,6.72,6.72,6.71,6.72,64615.0
2016-06-20 15:45:00,6.72,6.72,6.71,6.71,99680.0,6.72,6.72,6.71,6.71,99680.0
2016-06-20 15:50:00,6.71,6.71,6.71,6.71,83590.0,6.71,6.71,6.71,6.71,83590.0
2016-06-20 15:55:00,6.7,6.71,6.7,6.71,195390.0,6.7,6.71,6.7,6.71,195390.0
2016-06-21 09:30:00,6.73,6.75,6.7,6.75,63940.0,6.73,6.75,6.7,6.75,63940.0
2016-06-21 09:35:00,6.75,6.78,6.75,6.77,49225.0,6.75,6.78,6.75,6.77,49225.0
2016-06-21 09:40:00,6.77,6.8,6.76,6.79,44205.0,6.77,6.8,6.76,6.79,44205.0
2016-06-21 09:45:00,6.78,6.79,6.77,6.78,21000.0,6.78,6.79,6.77,6.78,21000.0
2016-06-21 09:50:00,6.78,6.79,6.77,6.79,98590.0,6.78,6.79,6.77,6.79,98590.0
2016-06-21 09:55:00,6.79,6.79,6.78,6.79,68500.0,6.79,6.79,6.78,6.79,68500.0
2016-06-21 10:00:00,6.79,6.79,6.77,6.77,71550.0,6.79,6.79,6.77,6.77,71550.0
2016-06-21 10:05:00,6.78,6.78,6.77,6.77,44140.0,6.78,6.78,6.77,6.77,44140.0
2016-06-21 10:10:00,6.77,6.79,6.77,6.79,15760.0,6.77,6.79,6.77,6.79,15760.0
2016-06-21 10:15:00,6.78,6.79,6.77,6.78,35500.0,6.78,6.79,6.77,6.78,35500.0
2016-06-21 10:20:00,6.78,6.78,6.75,6.76,34840.0,6.78,6.78,6.75,6.76,34840.0
2016-06-21 10:25:00,6.76,6.76,6.75,6.76,43655.0,6.76,6.76,6.75,6.76,43655.0
2016-06-21 10:30:00,6.76,6.76,6.76,6.76,51500.0,6.76,6.76,6.76,6.76,51500.0
2016-06-21 10:35:00,6.76,6.76,6.75,6.75,27600.0,6.76,6.76,6.75,6.75,27600.0
2016-06-21 10:40:00,6.75,6.76,6.75,6.75,35875.0,6.75,6.76,6.75,6.75,35875.0
2016-06-21 10:45:00,6.75,6.75,6.73,6.74,28500.0,6.75,6.75,6.73,6.74,28500.0
2016-06-21 10:50:00,6.74,6.74,6.73,6.74,25025.0,6.74,6.74,6.73,6.74,25025.0
2016-06-21 10:55:00,6.74,6.74,6.73,6.74,20715.0,6.74,6.74,6.73,6.74,20715.0
2016-06-21 11:00:00,6.74,6.76,6.74,6.76,27500.0,6.74,6.76,6.74,6.76,27500.0
2016-06-21 11:05:00,6.76,6.76,6.75,6.76,63900.0,6.76,6.76,6.75,6.76,63900.0
2016-06-21 11:10:00,6.75,6.76,6.75,6.76,10500.0,6.75,6.76,6.75,6.76,10500.0
2016-06-21 11:15:00,6.76,6.77,6.76,6.76,51130.0,6.76,6.77,6.76,6.76,51130.0
2016-06-21 11:20:00,6.76,6.77,6.76,6.76,22350.0,6.76,6.77,6.76,6.76,22350.0
2016-06-21 11:25:00,6.76,6.76,6.75,6.75,26160.0,6.76,6.76,6.75,6.75,26160.0
2016-06-21 11:30:00,6.75,6.75,6.72,6.73,136635.0,6.75,6.75,6.72,6.73,136635.0
2016-06-21 11:35:00,6.73,6.73,6.71,6.72,147955.0,6.73,6.73,6.71,6.72,147955.0
2016-06-21 11:40:00,6.72,6.72,6.71,6.72,55000.0,6.72,6.72,6.71,6.72,55000.0
2016-06-21 11:45:00,6.72,6.73,6.72,6.73,38050.0,6.72,6.73,6.72,6.73,38050.0
2016-06-21 11:50:00,6.73,6.73,6.72,6.73,12060.0,6.73,6.73,6.72,6.73,12060.0
2016-06-21 11:55:00,6.73,6.73,6.72,6.72,136895.0,6.73,6.73,6.72,6.72,136895.0
2016-06-21 12:00:00,6.72,6.72,6.72,6.72,12000.0,6.72,6.72,6.72,6.72,12000.0
2016-06-21 12:05:00,6.72,6.72,6.71,6.72,22645.0,6.72,6.72,6.71,6.72,22645.0
2016-06-21 12:10:00,6.72,6.73,6.72,6.73,11965.0,6.72,6.73,6.72,6.73,11965.0
2016-06-21 12:15:00,6.72,6.73,6.72,6.73,9060.0,6.72,6.73,6.72,6.73,9060.0
2016-06-21 12:20:00,6.73,6.74,6.73,6.73,38600.0,6.73,6.74,6.73,6.73,38600.0
2016-06-21 12:25:00,6.73,6.73,6.72,6.73,55575.0,6.73,6.73,6.72,6.73,55575.0
2016-06-21 12:30:00,6.73,6.74,6.73,6.73,83980.0,6.73,6.74,6.73,6.73,83980.0
2016-06-21 12:35:00,6.73,6.73,6.72,6.72,26455.0,6.73,6.73,6.72,6.72,26455.0
2016-06-21 12:40:00,6.72,6.72,6.72,6.72,27095.0,6.72,6.72,6.72,6.72,27095.0
2016-06-21 12:45:00,6.72,6.72,6.72,6.72,12000.0,6.72,6.72,6.72,6.72,12000.0
2016-06-21 12:50:00,6.72,6.72,6.71,6.72,20625.0,6.72,6.72,6.71,6.72,20625.0
2016-06-21 12:55:00,6.72,6.72,6.72,6.72,18500.0,6.72,6.72,6.72,6.72,18500.0
2016-06-21 13:00:00,6.72,6.72,6.72,6.72,23790.0,6.72,6.72,6.72,6.72,23790.0
2016-06-21 13:05:00,6.72,6.73,6.72,6.73,12500.0,6.72,6.73,6.72,6.73,12500.0
2016-06-21 13:10:00,6.73,6.73,6.73,6.73,22230.0,6.73,6.73,6.73,6.73,22230.0
2016-06-21 13:15:00,6.73,6.73,6.73,6.73,9530.0,6.73,6.73,6.73,6.73,9530.0
2016-06-21 13:20:00,6.73,6.73,6.73,6.73,15425.0,6.73,6.73,6.73,6.73,15425.0
2016-06-21 13:25:00,6.72,6.73,6.72,6.72,17555.0,6.72,6.73,6.72,6.72,17555.0
2016-06-21 13:30:00,6.72,6.73,6.72,6.72,33700.0,6.72,6.73,6.72,6.72,33700.0
2016-06-21 13:35:00,6.72,6.72,6.71,6.72,30000.0,6.72,6.72,6.71,6.72,30000.0
2016-06-21 13:40:00,6.71,6.72,6.71,6.71,15500.0,6.71,6.72,6.71,6.71,15500.0
2016-06-21 13:45:00,6.71,6.72,6.71,6.71,29000.0,6.71,6.72,6.71,6.71,29000.0
2016-06-21 13:50:00,6.72,6.73,6.71,6.73,47210.0,6.72,6.73,6.71,6.73,47210.0
2016-06-21 13:55:00,6.73,6.74,6.73,6.74,28300.0,6.73,6.74,6.73,6.74,28300.0
2016-06-21 14:00:00,6.74,6.74,6.73,6.74,24830.0,6.74,6.74,6.73,6.74,24830.0
2016-06-21 14:05:00,6.74,6.75,6.74,6.74,22965.0,6.74,6.75,6.74,6.74,22965.0
2016-06-21 14:10:00,6.74,6.75,6.74,6.75,24500.0,6.74,6.75,6.74,6.75,24500.0
2016-06-21 14:15:00,6.75,6.76,6.75,6.76,33550.0,6.75,6.76,6.75,6.76,33550.0
2016-06-21 14:20:00,6.76,6.76,6.75,6.75,29180.0,6.76,6.76,6.75,6.75,29180.0
2016-06-21 14:25:00,6.75,6.76,6.75,6.76,126465.0,6.75,6.76,6.75,6.76,126465.0
2016-06-21 14:30:00,6.76,6.76,6.76,6.76,36750.0,6.76,6.76,6.76,6.76,36750.0
2016-06-21 14:35:00,6.76,6.78,6.76,6.78,41845.0,6.76,6.78,6.76,6.78,41845.0
2016-06-21 14:40:00,6.78,6.78,6.77,6.77,17300.0,6.78,6.78,6.77,6.77,17300.0
2016-06-21 14:45:00,6.77,6.78,6.77,6.78,28650.0,6.77,6.78,6.77,6.78,28650.0
2016-06-21 14:50:00,6.78,6.78,6.77,6.78,31875.0,6.78,6.78,6.77,6.78,31875.0
2016-06-21 14:55:00,6.78,6.78,6.77,6.78,77000.0,6.78,6.78,6.77,6.78,77000.0
2016-06-21 15:00:00,6.78,6.78,6.77,6.77,20825.0,6.78,6.78,6.77,6.77,20825.0
2016-06-21 15:05:00,6.77,6.77,6.76,6.77,41475.0,6.77,6.77,6.76,6.77,41475.0
2016-06-21 15:10:00,6.77,6.77,6.76,6.77,44920.0,6.77,6.77,6.76,6.77,44920.0
2016-06-21 15:15:00,6.77,6.78,6.77,6.78,38410.0,6.77,6.78,6.77,6.78,38410.0
2016-06-21 15:20:00,6.78,6.78,6.77,6.77,41695.0,6.78,6.78,6.77,6.77,41695.0
2016-06-21 15:25:00,6.77,6.79,6.77,6.78,29945.0,6.77,6.79,6.77,6.78,29945.0
2016-06-21 15:30:00,6.79,6.79,6.77,6.77,88855.0,6.79,6.79,6.77,6.77,88855.0
2016-06-21 15:35:00,6.77,6.78,6.77,6.77,78485.0,6.77,6.78,6.77,6.77,78485.0
2016-06-21 15:40:00,6.77,6.77,6.75,6.76,90320.0,6.77,6.77,6.75,6.76,90320.0
2016-06-21 15:45:00,6.76,6.77,6.76,6.77,73780.0,6.76,6.77,6.76,6.77,73780.0
2016-06-21 15:50:00,6.76,6.76,6.76,6.76,129315.0,6.76,6.76,6.76,6.76,129315.0
2016-06-21 15:55:00,6.76,6.76,6.75,6.75,440335.0,6.76,6.76,6.75,6.75,440335.0
2016-06-22 09:30:00,6.74,6.76,6.71,6.76,82995.0,6.74,6.76,6.71,6.76,82995.0
2016-06-22 09:35:00,6.74,6.77,6.74,6.75,33250.0,6.74,6.77,6.74,6.75,33250.0
2016-06-22 09:40:00,6.75,6.76,6.74,6.74,16515.0,6.75,6.76,6.74,6.74,16515.0
2016-06-22 09:45:00,6.74,6.74,6.74,6.74,13500.0,6.74,6.74,6.74,6.74,13500.0
2016-06-22 09:50:00,6.74,6.74,6.73,6.73,38445.0,6.74,6.74,6.73,6.73,38445.0
2016-06-22 09:55:00,6.73,6.73,6.72,6.72,8835.0,6.73,6.73,6.72,6.72,8835.0
2016-06-22 10:00:00,6.72,6.73,6.72,6.72,28580.0,6.72,6.73,6.72,6.72,28580.0
2016-06-22 10:05:00,6.72,6.73,6.71,6.72,38500.0,6.72,6.73,6.71,6.72,38500.0
2016-06-22 10:10:00,6.72,6.73,6.72,6.72,28000.0,6.72,6.73,6.72,6.72,28000.0
2016-06-22 10:15:00,6.72,6.73,6.72,6.72,27000.0,6.72,6.73,6.72,6.72,27000.0
2016-06-22 10:20:00,6.72,6.72,6.72,6.72,32775.0,6.72,6.72,6.72,6.72,32775.0
2016-06-22 10:25:00,6.72,6.72,6.71,6.72,32500.0,6.72,6.72,6.71,6.72,32500.0
2016-06-22 10:30:00,6.72,6.74,6.7,6.74,40035.0,6.72,6.74,6.7,6.74,40035.0
2016-06-22 10:35:00,6.74,6.74,6.73,6.73,13500.0,6.74,6.74,6.73,6.73,13500.0
2016-06-22 10:40:00,6.73,6.74,6.73,6.73,18060.0,6.73,6.74,6.73,6.73,18060.0
2016-06-22 10:45:00,6.73,6.74,6.73,6.74,18500.0,6.73,6.74,6.73,6.74,18500.0
2016-06-22 10:50:00,6.74,6.75,6.74,6.74,26500.0,6.74,6.75,6.74,6.74,26500.0
2016-06-22 10:55:00,6.74,6.74,6.73,6.73,18000.0,6.74,6.74,6.73,6.73,18000.0
2016-06-22 11:00:00,6.73,6.75,6.73,6.74,15725.0,6.73,6.75,6.73,6.74,15725.0
2016-06-22 11:05:00,6.74,6.74,6.73,6.74,16300.0,6.74,6.74,6.73,6.74,16300.0
2016-06-22 11:10:00,6.74,6.75,6.74,6.74,31400.0,6.74,6.75,6.74,6.74,31400.0
2016-06-22 11:15:00,6.74,6.76,6.74,6.76,37190.0,6.74,6.76,6.74,6.76,37190.0
2016-06-22 11:20:00,6.76,6.77,6.75,6.75,40500.0,6.76,6.77,6.75,6.75,40500.0
2016-06-22 11:25:00,6.75,6.77,6.75,6.77,17500.0,6.75,6.77,6.75,6.77,17500.0
2016-06-22 11:30:00,6.76,6.76,6.74,6.74,36435.0,6.76,6.76,6.74,6.74,36435.0
2016-06-22 11:35:00,6.74,6.75,6.73,6.75,22035.0,6.74,6.75,6.73,6.75,22035.0
2016-06-22 11:40:00,6.75,6.75,6.74,6.75,13250.0,6.75,6.75,6.74,6.75,13250.0
2016-06-22 11:45:00,6.75,6.76,6.74,6.75,17170.0,6.75,6.76,6.74,6.75,17170.0
2016-06-22 11:50:00,6.75,6.75,6.74,6.74,22000.0,6.75,6.75,6.74,6.74,22000.0
2016-06-22 11:55:00,6.74,6.75,6.74,6.74,15000.0,6.74,6.75,6.74,6.74,15000.0
2016-06-22 12:00:00,6.74,6.75,6.74,6.75,18565.0,6.74,6.75,6.74,6.75,18565.0
2016-06-22 12:05:00,6.75,6.75,6.74,6.75,13000.0,6.75,6.75,6.74,6.75,13000.0
2016-06-22 12:10:00,6.75,6.75,6.75,6.75,7500.0,6.75,6.75,6.75,6.75,7500.0
2016-06-22 12:15:00,6.75,6.75,6.74,6.75,10500.0,6.75,6.75,6.74,6.75,10500.0
2016-06-22 12:20:00,6.75,6.75,6.72,6.73,27200.0,6.75,6.75,6.72,6.73,27200.0
2016-06-22 12:25:00,6.72,6.73,6.72,6.73,6025.0,6.72,6.73,6.72,6.73,6025.0
2016-06-22 12:30:00,6.73,6.73,6.72,6.73,22000.0,6.73,6.73,6.72,6.73,22000.0
2016-06-22 12:35:00,6.73,6.73,6.72,6.72,10000.0,6.73,6.73,6.72,6.72,10000.0
2016-06-22 12:40:00,6.72,6.72,6.72,6.72,21000.0,6.72,6.72,6.72,6.72,21000.0
2016-06-22 12:45:00,6.72,6.72,6.72,6.72,14290.0,6.72,6.72,6.72,6.72,14290.0
2016-06-22 12:50:00,6.72,6.73,6.72,6.73,14500.0,6.72,6.73,6.72,6.73,14500.0
2016-06-22 12:55:00,6.72,6.73,6.72,6.73,13500.0,6.72,6.73,6.72,6.73,13500.0
2016-06-22 13:00:00,6.73,6.73,6.72,6.72,24000.0,6.73,6.73,6.72,6.72,24000.0
2016-06-22 13:05:00,6.72,6.72,6.71,6.71,21000.0,6.72,6.72,6.71,6.71,21000.0
2016-06-22 13:10:00,6.71,6.71,6.7,6.71,15410.0,6.71,6.71,6.7,6.71,15410.0
2016-06-22 13:15:00,6.71,6.71,6.7,6.7,8000.0,6.71,6.71,6.7,6.7,8000.0
2016-06-22 13:20:00,6.7,6.71,6.7,6.7,18625.0,6.7,6.71,6.7,6.7,18625.0
2016-06-22 13:25:00,6.7,6.71,6.7,6.71,10000.0,6.7,6.71,6.7,6.71,10000.0
2016-06-22 13:30:00,6.71,6.71,6.7,6.71,27695.0,6.71,6.71,6.7,6.71,27695.0
2016-06-22 13:35:00,6.7,6.71,6.7,6.71,12000.0,6.7,6.71,6.7,6.71,12000.0
2016-06-22 13:40:00,6.71,6.71,6.7,6.71,16890.0,6.71,6.71,6.7,6.71,16890.0
2016-06-22 13:45:00,6.71,6.71,6.7,6.71,20500.0,6.71,6.71,6.7,6.71,20500.0
2016-06-22 13:50:00,6.71,6.72,6.71,6.72,17890.0,6.71,6.72,6.71,6.72,17890.0
2016-06-22 13:55:00,6.72,6.72,6.71,6.71,10000.0,6.72,6.72,6.71,6.71,10000.0
2016-06-22 14:00:00,6.71,6.72,6.71,6.72,20000.0,6.71,6.72,6.71,6.72,20000.0
2016-06-22 14:05:00,6.72,6.72,6.72,6.72,23675.0,6.72,6.72,6.72,6.72,23675.0
2016-06-22 14:10:00,6.72,6.72,6.71,6.72,10315.0,6.72,6.72,6.71,6.72,10315.0
2016-06-22 14:15:00,6.72,6.72,6.72,6.72,34360.0,6.72,6.72,6.72,6.72,34360.0
2016-06-22 14:20:00,6.72,6.72,6.71,6.72,30860.0,6.72,6.72,6.71,6.72,30860.0
2016-06-22 14:25:00,6.71,6.72,6.71,6.71,16500.0,6.71,6.72,6.71,6.71,16500.0
2016-06-22 14:30:00,6.71,6.71,6.71,6.71,19500.0,6.71,6.71,6.71,6.71,19500.0
2016-06-22 14:35:00,6.7,6.7,6.7,6.7,27795.0,6.7,6.7,6.7,6.7,27795.0
2016-06-22 14:40:00,6.7,6.7,6.69,6.69,20725.0,6.7,6.7,6.69,6.69,20725.0
2016-06-22 14:45:00,6.69,6.7,6.69,6.69,46000.0,6.69,6.7,6.69,6.69,46000.0
2016-06-22 14:50:00,6.69,6.7,6.69,6.7,35755.0,6.69,6.7,6.69,6.7,35755.0
2016-06-22 14:55:00,6.7,6.71,6.7,6.7,34230.0,6.7,6.71,6.7,6.7,34230.0
2016-06-22 15:00:00,6.7,6.71,6.7,6.7,47665.0,6.7,6.71,6.7,6.7,47665.0
2016-06-22 15:05:00,6.7,6.7,6.69,6.69,28030.0,6.7,6.7,6.69,6.69,28030.0
2016-06-22 15:10:00,6.69,6.69,6.69,6.69,34380.0,6.69,6.69,6.69,6.69,34380.0
2016-06-22 15:15:00,6.69,6.69,6.68,6.69,53105.0,6.69,6.69,6.68,6.69,53105.0
2016-06-22 15:20:00,6.68,6.69,6.68,6.68,162195.0,6.68,6.69,6.68,6.68,162195.0
2016-06-22 15:25:00,6.68,6.69,6.68,6.68,151680.0,6.68,6.69,6.68,6.68,151680.0
2016-06-22 15:30:00,6.68,6.69,6.68,6.69,108455.0,6.68,6.69,6.68,6.69,108455.0
2016-06-22 15:35:00,6.69,6.7,6.69,6.7,49330.0,6.69,6.7,6.69,6.7,49330.0
2016-06-22 15:40:00,6.7,6.7,6.69,6.69,73645.0,6.7,6.7,6.69,6.69,73645.0
2016-06-22 15:45:00,6.69,6.69,6.68,6.68,76320.0,6.69,6.69,6.68,6.68,76320.0
2016-06-22 15:50:00,6.68,6.68,6.67,6.67,195275.0,6.68,6.68,6.67,6.67,195275.0
2016-06-22 15:55:00,6.67,6.68,6.66,6.67,365445.0,6.67,6.68,6.66,6.67,365445.0
2016-06-23 09:30:00,6.72,6.76,6.72,6.75,85310.0,6.72,6.76,6.72,6.75,85310.0
2016-06-23 09:35:00,6.74,6.76,6.74,6.75,22810.0,6.74,6.76,6.74,6.75,22810.0
2016-06-23 09:40:00,6.75,6.75,6.73,6.75,26920.0,6.75,6.75,6.73,6.75,26920.0
2016-06-23 09:45:00,6.76,6.77,6.75,6.76,40480.0,6.76,6.77,6.75,6.76,40480.0
2016-06-23 09:50:00,6.76,6.77,6.75,6.76,101760.0,6.76,6.77,6.75,6.76,101760.0
2016-06-23 09:55:00,6.76,6.79,6.76,6.78,144920.0,6.76,6.79,6.76,6.78,144920.0
2016-06-23 10:00:00,6.79,6.81,6.78,6.81,93605.0,6.79,6.81,6.78,6.81,93605.0
2016-06-23 10:05:00,6.81,6.81,6.79,6.79,58970.0,6.81,6.81,6.79,6.79,58970.0
2016-06-23 10:10:00,6.79,6.81,6.79,6.8,26105.0,6.79,6.81,6.79,6.8,26105.0
2016-06-23 10:15:00,6.79,6.8,6.79,6.8,54330.0,6.79,6.8,6.79,6.8,54330.0
2016-06-23 10:20:00,6.8,6.81,6.79,6.81,46455.0,6.8,6.81,6.79,6.81,46455.0
2016-06-23 10:25:00,6.81,6.82,6.8,6.8,56565.0,6.81,6.82,6.8,6.8,56565.0
2016-06-23 10:30:00,6.8,6.8,6.78,6.78,44500.0,6.8,6.8,6.78,6.78,44500.0
2016-06-23 10:35:00,6.78,6.78,6.77,6.77,21500.0,6.78,6.78,6.77,6.77,21500.0
2016-06-23 10:40:00,6.77,6.78,6.76,6.77,48915.0,6.77,6.78,6.76,6.77,48915.0
2016-06-23 10:45:00,6.77,6.78,6.76,6.78,38000.0,6.77,6.78,6.76,6.78,38000.0
2016-06-23 10:50:00,6.78,6.79,6.78,6.79,40000.0,6.78,6.79,6.78,6.79,40000.0
2016-06-23 10:55:00,6.79,6.81,6.79,6.8,48410.0,6.79,6.81,6.79,6.8,48410.0
2016-06-23 11:00:00,6.81,6.81,6.8,6.81,22455.0,6.81,6.81,6.8,6.81,22455.0
2016-06-23 11:05:00,6.81,6.81,6.8,6.81,15000.0,6.81,6.81,6.8,6.81,15000.0
2016-06-23 11:10:00,6.8,6.81,6.8,6.81,26650.0,6.8,6.81,6.8,6.81,26650.0
2016-06-23 11:15:00,6.81,6.82,6.81,6.81,18470.0,6.81,6.82,6.81,6.81,18470.0
2016-06-23 11:20:00,6.81,6.81,6.81,6.81,9000.0,6.81,6.81,6.81,6.81,9000.0
2016-06-23 11:25:00,6.81,6.82,6.8,6.82,31735.0,6.81,6.82,6.8,6.82,31735.0
2016-06-23 11:30:00,6.82,6.82,6.82,6.82,39970.0,6.82,6.82,6.82,6.82,39970.0
2016-06-23 11:35:00,6.83,6.83,6.82,6.82,30410.0,6.83,6.83,6.82,6.82,30410.0
2016-06-23 11:40:00,6.83,6.83,6.81,6.82,24140.0,6.83,6.83,6.81,6.82,24140.0
2016-06-23 11:45:00,6.81,6.83,6.81,6.83,64320.0,6.81,6.83,6.81,6.83,64320.0
2016-06-23 11:50:00,6.83,6.84,6.83,6.84,58545.0,6.83,6.84,6.83,6.84,58545.0
2016-06-23 11:55:00,6.84,6.84,6.84,6.84,38060.0,6.84,6.84,6.84,6.84,38060.0
2016-06-23 12:00:00,6.84,6.85,6.84,6.84,77285.0,6.84,6.85,6.84,6.84,77285.0
2016-06-23 12:05:00,6.84,6.85,6.84,6.85,78890.0,6.84,6.85,6.84,6.85,78890.0
2016-06-23 12:10:00,6.85,6.85,6.84,6.84,42700.0,6.85,6.85,6.84,6.84,42700.0
2016-06-23 12:15:00,6.84,6.85,6.84,6.85,24155.0,6.84,6.85,6.84,6.85,24155.0
2016-06-23 12:20:00,6.85,6.85,6.84,6.84,47500.0,6.85,6.85,6.84,6.84,47500.0
2016-06-23 12:25:00,6.84,6.84,6.83,6.83,45515.0,6.84,6.84,6.83,6.83,45515.0
2016-06-23 12:30:00,6.84,6.84,6.83,6.83,16785.0,6.84,6.84,6.83,6.83,16785.0
2016-06-23 12:35:00,6.83,6.83,6.83,6.83,18500.0,6.83,6.83,6.83,6.83,18500.0
2016-06-23 12:40:00,6.83,6.83,6.82,6.83,27000.0,6.83,6.83,6.82,6.83,27000.0
2016-06-23 12:45:00,6.83,6.83,6.82,6.82,34880.0,6.83,6.83,6.82,6.82,34880.0
2016-06-23 12:50:00,6.82,6.83,6.82,6.83,32180.0,6.82,6.83,6.82,6.83,32180.0
2016-06-23 12:55:00,6.83,6.83,6.82,6.83,23000.0,6.83,6.83,6.82,6.83,23000.0
2016-06-23 13:00:00,6.83,6.83,6.83,6.83,10885.0,6.83,6.83,6.83,6.83,10885.0
2016-06-23 13:05:00,6.83,6.83,6.82,6.82,92175.0,6.83,6.83,6.82,6.82,92175.0
2016-06-23 13:10:00,6.82,6.84,6.82,6.83,256450.0,6.82,6.84,6.82,6.83,256450.0
2016-06-23 13:15:00,6.83,6.84,6.83,6.84,19500.0,6.83,6.84,6.83,6.84,19500.0
2016-06-23 13:20:00,6.84,6.84,6.83,6.83,18000.0,6.84,6.84,6.83,6.83,18000.0
2016-06-23 13:25:00,6.83,6.84,6.83,6.84,64500.0,6.83,6.84,6.83,6.84,64500.0
2016-06-23 13:30:00,6.84,6.84,6.83,6.83,35170.0,6.84,6.84,6.83,6.83,35170.0
2016-06-23 13:35:00,6.83,6.83,6.82,6.83,139430.0,6.83,6.83,6.82,6.83,139430.0
2016-06-23 13:40:00,6.83,6.83,6.82,6.83,297720.0,6.83,6.83,6.82,6.83,297720.0
2016-06-23 13:45:00,6.83,6.83,6.82,6.83,75000.0,6.83,6.83,6.82,6.83,75000.0
2016-06-23 13:50:00,6.83,6.84,6.83,6.84,82380.0,6.83,6.84,6.83,6.84,82380.0
2016-06-23 13:55:00,6.84,6.84,6.83,6.84,71145.0,6.84,6.84,6.83,6.84,71145.0
2016-06-23 14:00:00,6.84,6.84,6.83,6.84,34000.0,6.84,6.84,6.83,6.84,34000.0
2016-06-23 14:05:00,6.84,6.84,6.83,6.84,68420.0,6.84,6.84,6.83,6.84,68420.0
2016-06-23 14:10:00,6.84,6.85,6.84,6.84,179515.0,6.84,6.85,6.84,6.84,179515.0
2016-06-23 14:15:00,6.84,6.85,6.84,6.85,47500.0,6.84,6.85,6.84,6.85,47500.0
2016-06-23 14:20:00,6.84,6.85,6.84,6.84,42760.0,6.84,6.85,6.84,6.84,42760.0
2016-06-23 14:25:00,6.85,6.85,6.84,6.85,33530.0,6.85,6.85,6.84,6.85,33530.0
2016-06-23 14:30:00,6.85,6.86,6.85,6.85,25500.0,6.85,6.86,6.85,6.85,25500.0
2016-06-23 14:35:00,6.85,6.85,6.85,6.85,24625.0,6.85,6.85,6.85,6.85,24625.0
2016-06-23 14:40:00,6.85,6.86,6.84,6.84,55425.0,6.85,6.86,6.84,6.84,55425.0
2016-06-23 14:45:00,6.84,6.85,6.84,6.85,30500.0,6.84,6.85,6.84,6.85,30500.0
2016-06-23 14:50:00,6.85,6.85,6.85,6.85,24475.0,6.85,6.85,6.85,6.85,24475.0
2016-06-23 14:55:00,6.85,6.85,6.85,6.85,33270.0,6.85,6.85,6.85,6.85,33270.0
2016-06-23 15:00:00,6.85,6.85,6.84,6.84,22500.0,6.85,6.85,6.84,6.84,22500.0
2016-06-23 15:05:00,6.84,6.85,6.84,6.84,23775.0,6.84,6.85,6.84,6.84,23775.0
2016-06-23 15:10:00,6.84,6.85,6.84,6.84,22500.0,6.84,6.85,6.84,6.84,22500.0
2016-06-23 15:15:00,6.84,6.85,6.84,6.84,34210.0,6.84,6.85,6.84,6.84,34210.0
2016-06-23 15:20:00,6.84,6.84,6.84,6.84,30010.0,6.84,6.84,6.84,6.84,30010.0
2016-06-23 15:25:00,6.84,6.85,6.84,6.85,59720.0,6.84,6.85,6.84,6.85,59720.0
2016-06-23 15:30:00,6.85,6.85,6.84,6.85,53580.0,6.85,6.85,6.84,6.85,53580.0
2016-06-23 15:35:00,6.85,6.85,6.84,6.85,41190.0,6.85,6.85,6.84,6.85,41190.0
2016-06-23 15:40:00,6.85,6.86,6.85,6.86,57105.0,6.85,6.86,6.85,6.86,57105.0
2016-06-23 15:45:00,6.86,6.86,6.86,6.86,46330.0,6.86,6.86,6.86,6.86,46330.0
2016-06-23 15:50:00,6.86,6.86,6.85,6.85,242025.0,6.86,6.86,6.85,6.85,242025.0
2016-06-23 15:55:00,6.85,6.87,6.85,6.86,360430.0,6.85,6.87,6.85,6.86,360430.0
2016-06-24 09:30:00,6.55,6.55,6.49,6.51,249035.0,6.55,6.55,6.49,6.51,249035.0
2016-06-24 09:35:00,6.53,6.55,6.5,6.55,102795.0,6.53,6.55,6.5,6.55,102795.0
2016-06-24 09:40:00,6.54,6.6,6.54,6.59,118020.0,6.54,6.6,6.54,6.59,118020.0
2016-06-24 09:45:00,6.59,6.59,6.54,6.56,125940.0,6.59,6.59,6.54,6.56,125940.0
2016-06-24 09:50:00,6.55,6.57,6.54,6.56,60650.0,6.55,6.57,6.54,6.56,60650.0
2016-06-24 09:55:00,6.56,6.57,6.54,6.55,77935.0,6.56,6.57,6.54,6.55,77935.0
2016-06-24 10:00:00,6.55,6.58,6.55,6.58,92705.0,6.55,6.58,6.55,6.58,92705.0
2016-06-24 10:05:00,6.57,6.58,6.57,6.58,72435.0,6.57,6.58,6.57,6.58,72435.0
2016-06-24 10:10:00,6.58,6.59,6.57,6.57,54285.0,6.58,6.59,6.57,6.57,54285.0
2016-06-24 10:15:00,6.57,6.57,6.55,6.55,64265.0,6.57,6.57,6.55,6.55,64265.0
2016-06-24 10:20:00,6.55,6.55,6.52,6.54,75915.0,6.55,6.55,6.52,6.54,75915.0
2016-06-24 10:25:00,6.53,6.54,6.53,6.53,59720.0,6.53,6.54,6.53,6.53,59720.0
2016-06-24 10:30:00,6.54,6.56,6.54,6.54,123065.0,6.54,6.56,6.54,6.54,123065.0
2016-06-24 10:35:00,6.54,6.55,6.54,6.55,68080.0,6.54,6.55,6.54,6.55,68080.0
2016-06-24 10:40:00,6.56,6.56,6.55,6.56,114750.0,6.56,6.56,6.55,6.56,114750.0
2016-06-24 10:45:00,6.56,6.56,6.54,6.54,66510.0,6.56,6.56,6.54,6.54,66510.0
2016-06-24 10:50:00,6.54,6.54,6.53,6.54,397470.0,6.54,6.54,6.53,6.54,397470.0
2016-06-24 10:55:00,6.53,6.54,6.52,6.52,109280.0,6.53,6.54,6.52,6.52,109280.0
2016-06-24 11:00:00,6.52,6.53,6.51,6.51,100350.0,6.52,6.53,6.51,6.51,100350.0
2016-06-24 11:05:00,6.51,6.52,6.5,6.52,104575.0,6.51,6.52,6.5,6.52,104575.0
2016-06-24 11:10:00,6.52,6.52,6.5,6.5,145515.0,6.52,6.52,6.5,6.5,145515.0
2016-06-24 11:15:00,6.5,6.5,6.48,6.49,81870.0,6.5,6.5,6.48,6.49,81870.0
2016-06-24 11:20:00,6.49,6.49,6.46,6.47,77435.0,6.49,6.49,6.46,6.47,77435.0
2016-06-24 11:25:00,6.47,6.49,6.46,6.49,99710.0,6.47,6.49,6.46,6.49,99710.0
2016-06-24 11:30:00,6.49,6.5,6.48,6.48,66375.0,6.49,6.5,6.48,6.48,66375.0
2016-06-24 11:35:00,6.48,6.49,6.48,6.48,52860.0,6.48,6.49,6.48,6.48,52860.0
2016-06-24 11:40:00,6.48,6.49,6.47,6.48,123375.0,6.48,6.49,6.47,6.48,123375.0
2016-06-24 11:45:00,6.48,6.49,6.47,6.47,123530.0,6.48,6.49,6.47,6.47,123530.0
2016-06-24 11:50:00,6.47,6.47,6.46,6.46,130750.0,6.47,6.47,6.46,6.46,130750.0
2016-06-24 11:55:00,6.46,6.46,6.44,6.44,246030.0,6.46,6.46,6.44,6.44,246030.0
2016-06-24 12:00:00,6.44,6.45,6.41,6.41,266405.0,6.44,6.45,6.41,6.41,266405.0
2016-06-24 12:05:00,6.41,6.41,6.39,6.39,205855.0,6.41,6.41,6.39,6.39,205855.0
2016-06-24 12:10:00,6.39,6.4,6.38,6.39,109100.0,6.39,6.4,6.38,6.39,109100.0
2016-06-24 12:15:00,6.39,6.39,6.37,6.38,120240.0,6.39,6.39,6.37,6.38,120240.0
2016-06-24 12:20:00,6.38,6.38,6.37,6.37,95625.0,6.38,6.38,6.37,6.37,95625.0
2016-06-24 12:25:00,6.37,6.38,6.36,6.37,123255.0,6.37,6.38,6.36,6.37,123255.0
2016-06-24 12:30:00,6.36,6.37,6.36,6.36,133620.0,6.36,6.37,6.36,6.36,133620.0
2016-06-24 12:35:00,6.36,6.37,6.36,6.37,109020.0,6.36,6.37,6.36,6.37,109020.0
2016-06-24 12:40:00,6.37,6.37,6.36,6.37,331105.0,6.37,6.37,6.36,6.37,331105.0
2016-06-24 12:45:00,6.37,6.37,6.36,6.37,308825.0,6.37,6.37,6.36,6.37,308825.0
2016-06-24 12:50:00,6.37,6.38,6.37,6.37,101210.0,6.37,6.38,6.37,6.37,101210.0
2016-06-24 12:55:00,6.37,6.37,6.36,6.36,180345.0,6.37,6.37,6.36,6.36,180345.0
2016-06-24 13:00:00,6.36,6.38,6.36,6.38,48750.0,6.36,6.38,6.36,6.38,48750.0
2016-06-24 13:05:00,6.37,6.37,6.35,6.36,129430.0,6.37,6.37,6.35,6.36,129430.0
2016-06-24 13:10:00,6.36,6.37,6.36,6.37,130720.0,6.36,6.37,6.36,6.37,130720.0
2016-06-24 13:15:00,6.38,6.38,6.36,6.37,59990.0,6.38,6.38,6.36,6.37,59990.0
2016-06-24 13:20:00,6.37,6.38,6.36,6.37,261350.0,6.37,6.38,6.36,6.37,261350.0
2016-06-24 13:25:00,6.37,6.38,6.37,6.38,281025.0,6.37,6.38,6.37,6.38,281025.0
2016-06-24 13:30:00,6.38,6.4,6.38,6.39,68330.0,6.38,6.4,6.38,6.39,68330.0
2016-06-24 13:35:00,6.39,6.4,6.39,6.39,68295.0,6.39,6.4,6.39,6.39,68295.0
2016-06-24 13:40:00,6.39,6.39,6.38,6.39,101790.0,6.39,6.39,6.38,6.39,101790.0
2016-06-24 13:45:00,6.38,6.39,6.38,6.39,250250.0,6.38,6.39,6.38,6.39,250250.0
2016-06-24 13:50:00,6.39,6.39,6.38,6.39,177250.0,6.39,6.39,6.38,6.39,177250.0
2016-06-24 13:55:00,6.39,6.39,6.38,6.39,110380.0,6.39,6.39,6.38,6.39,110380.0
2016-06-24 14:00:00,6.38,6.41,6.38,6.4,105250.0,6.38,6.41,6.38,6.4,105250.0
2016-06-24 14:05:00,6.4,6.41,6.39,6.4,44465.0,6.4,6.41,6.39,6.4,44465.0
2016-06-24 14:10:00,6.4,6.4,6.39,6.39,83075.0,6.4,6.4,6.39,6.39,83075.0
2016-06-24 14:15:00,6.39,6.39,6.38,6.39,99880.0,6.39,6.39,6.38,6.39,99880.0
2016-06-24 14:20:00,6.39,6.39,6.39,6.39,197355.0,6.39,6.39,6.39,6.39,197355.0
2016-06-24 14:25:00,6.39,6.39,6.38,6.39,137700.0,6.39,6.39,6.38,6.39,137700.0
2016-06-24 14:30:00,6.39,6.39,6.37,6.37,140515.0,6.39,6.39,6.37,6.37,140515.0
2016-06-24 14:35:00,6.38,6.39,6.37,6.39,109455.0,6.38,6.39,6.37,6.39,109455.0
2016-06-24 14:40:00,6.38,6.38,6.38,6.38,91690.0,6.38,6.38,6.38,6.38,91690.0
2016-06-24 14:45:00,6.38,6.39,6.37,6.38,117755.0,6.38,6.39,6.37,6.38,117755.0
2016-06-24 14:50:00,6.38,6.39,6.38,6.39,59230.0,6.38,6.39,6.38,6.39,59230.0
2016-06-24 14:55:00,6.39,6.4,6.38,6.39,71025.0,6.39,6.4,6.38,6.39,71025.0
2016-06-24 15:00:00,6.39,6.39,6.38,6.39,165700.0,6.39,6.39,6.38,6.39,165700.0
2016-06-24 15:05:00,6.39,6.39,6.39,6.39,68075.0,6.39,6.39,6.39,6.39,68075.0
2016-06-24 15:10:00,6.39,6.39,6.38,6.38,178205.0,6.39,6.39,6.38,6.38,178205.0
2016-06-24 15:15:00,6.38,6.38,6.37,6.37,132755.0,6.38,6.38,6.37,6.37,132755.0
2016-06-24 15:20:00,6.37,6.37,6.36,6.37,133560.0,6.37,6.37,6.36,6.37,133560.0
2016-06-24 15:25:00,6.37,6.38,6.37,6.38,236615.0,6.37,6.38,6.37,6.38,236615.0
2016-06-24 15:30:00,6.38,6.38,6.38,6.38,298770.0,6.38,6.38,6.38,6.38,298770.0
2016-06-24 15:35:00,6.38,6.41,6.37,6.38,253570.0,6.38,6.41,6.37,6.38,253570.0
2016-06-24 15:40:00,6.38,6.4,6.38,6.39,173315.0,6.38,6.4,6.38,6.39,173315.0
2016-06-24 15:45:00,6.39,6.41,6.37,6.39,395475.0,6.39,6.41,6.37,6.39,395475.0
2016-06-24 15:50:00,6.39,6.4,6.39,6.4,447090.0,6.39,6.4,6.39,6.4,447090.0
2016-06-24 15:55:00,6.4,6.4,6.38,6.38,1571095.0,6.4,6.4,6.38,6.38,1571095.0
2016-06-27 09:30:00,6.3,6.3,6.22,6.23,97485.0,6.3,6.3,6.22,6.23,97485.0
2016-06-27 09:35:00,6.23,6.24,6.21,6.22,112225.0,6.23,6.24,6.21,6.22,112225.0
2016-06-27 09:40:00,6.23,6.24,6.21,6.21,164375.0,6.23,6.24,6.21,6.21,164375.0
2016-06-27 09:45:00,6.21,6.22,6.15,6.15,285665.0,6.21,6.22,6.15,6.15,285665.0
2016-06-27 09:50:00,6.15,6.2,6.15,6.17,122260.0,6.15,6.2,6.15,6.17,122260.0
2016-06-27 09:55:00,6.18,6.2,6.17,6.18,414415.0,6.18,6.2,6.17,6.18,414415.0
2016-06-27 10:00:00,6.18,6.21,6.17,6.19,228525.0,6.18,6.21,6.17,6.19,228525.0
2016-06-27 10:05:00,6.18,6.18,6.14,6.17,191370.0,6.18,6.18,6.14,6.17,191370.0
2016-06-27 10:10:00,6.17,6.19,6.15,6.17,286265.0,6.17,6.19,6.15,6.17,286265.0
2016-06-27 10:15:00,6.17,6.17,6.13,6.14,113590.0,6.17,6.17,6.13,6.14,113590.0
2016-06-27 10:20:00,6.14,6.15,6.12,6.14,96105.0,6.14,6.15,6.12,6.14,96105.0
2016-06-27 10:25:00,6.14,6.14,6.11,6.11,81550.0,6.14,6.14,6.11,6.11,81550.0
2016-06-27 10:30:00,6.11,6.12,6.09,6.1,149580.0,6.11,6.12,6.09,6.1,149580.0
2016-06-27 10:35:00,6.1,6.12,6.09,6.1,151055.0,6.1,6.12,6.09,6.1,151055.0
2016-06-27 10:40:00,6.1,6.12,6.1,6.1,129545.0,6.1,6.12,6.1,6.1,129545.0
2016-06-27 10:45:00,6.1,6.1,6.08,6.09,206735.0,6.1,6.1,6.08,6.09,206735.0
2016-06-27 10:50:00,6.08,6.09,6.07,6.08,156200.0,6.08,6.09,6.07,6.08,156200.0
2016-06-27 10:55:00,6.08,6.08,6.05,6.06,127580.0,6.08,6.08,6.05,6.06,127580.0
2016-06-27 11:00:00,6.06,6.07,6.05,6.05,139560.0,6.06,6.07,6.05,6.05,139560.0
2016-06-27 11:05:00,6.05,6.07,6.05,6.06,94560.0,6.05,6.07,6.05,6.06,94560.0
2016-06-27 11:10:00,6.06,6.07,6.05,6.05,111585.0,6.06,6.07,6.05,6.05,111585.0
2016-06-27 11:15:00,6.05,6.05,6.04,6.05,91805.0,6.05,6.05,6.04,6.05,91805.0
2016-06-27 11:20:00,6.05,6.05,6.04,6.04,141665.0,6.05,6.05,6.04,6.04,141665.0
2016-06-27 11:25:00,6.04,6.07,6.03,6.07,191165.0,6.04,6.07,6.03,6.07,191165.0
2016-06-27 11:30:00,6.07,6.07,6.06,6.06,68750.0,6.07,6.07,6.06,6.06,68750.0
2016-06-27 11:35:00,6.06,6.08,6.05,6.07,87210.0,6.06,6.08,6.05,6.07,87210.0
2016-06-27 11:40:00,6.07,6.07,6.05,6.06,71455.0,6.07,6.07,6.05,6.06,71455.0
2016-06-27 11:45:00,6.06,6.07,6.05,6.06,174460.0,6.06,6.07,6.05,6.06,174460.0
2016-06-27 11:50:00,6.06,6.07,6.05,6.06,353390.0,6.06,6.07,6.05,6.06,353390.0
2016-06-27 11:55:00,6.06,6.07,6.05,6.06,127190.0,6.06,6.07,6.05,6.06,127190.0
2016-06-27 12:00:00,6.05,6.06,6.04,6.05,148930.0,6.05,6.06,6.04,6.05,148930.0
2016-06-27 12:05:00,6.05,6.05,6.04,6.05,125995.0,6.05,6.05,6.04,6.05,125995.0
2016-06-27 12:10:00,6.05,6.05,6.04,6.04,200590.0,6.05,6.05,6.04,6.04,200590.0
2016-06-27 12:15:00,6.04,6.04,6.03,6.03,100010.0,6.04,6.04,6.03,6.03,100010.0
2016-06-27 12:20:00,6.03,6.04,6.02,6.03,92025.0,6.03,6.04,6.02,6.03,92025.0
2016-06-27 12:25:00,6.03,6.05,6.03,6.05,80000.0,6.03,6.05,6.03,6.05,80000.0
2016-06-27 12:30:00,6.05,6.06,6.04,6.05,81335.0,6.05,6.06,6.04,6.05,81335.0
2016-06-27 12:35:00,6.05,6.05,6.04,6.04,49460.0,6.05,6.05,6.04,6.04,49460.0
2016-06-27 12:40:00,6.04,6.04,6.02,6.02,152985.0,6.04,6.04,6.02,6.02,152985.0
2016-06-27 12:45:00,6.02,6.03,6.01,6.03,106400.0,6.02,6.03,6.01,6.03,106400.0
2016-06-27 12:50:00,6.03,6.04,6.02,6.02,81790.0,6.03,6.04,6.02,6.02,81790.0
2016-06-27 12:55:00,6.02,6.03,6.02,6.03,126775.0,6.02,6.03,6.02,6.03,126775.0
2016-06-27 13:00:00,6.03,6.03,6.02,6.02,119620.0,6.03,6.03,6.02,6.02,119620.0
2016-06-27 13:05:00,6.02,6.03,6.02,6.02,169355.0,6.02,6.03,6.02,6.02,169355.0
2016-06-27 13:10:00,6.02,6.03,6.02,6.03,171180.0,6.02,6.03,6.02,6.03,171180.0
2016-06-27 13:15:00,6.03,6.04,6.03,6.03,64310.0,6.03,6.04,6.03,6.03,64310.0
2016-06-27 13:20:00,6.03,6.05,6.03,6.04,78370.0,6.03,6.05,6.03,6.04,78370.0
2016-06-27 13:25:00,6.04,6.06,6.04,6.05,80800.0,6.04,6.06,6.04,6.05,80800.0
2016-06-27 13:30:00,6.05,6.05,6.04,6.04,264375.0,6.05,6.05,6.04,6.04,264375.0
2016-06-27 13:35:00,6.05,6.05,6.02,6.03,70535.0,6.05,6.05,6.02,6.03,70535.0
2016-06-27 13:40:00,6.03,6.03,6.01,6.01,109960.0,6.03,6.03,6.01,6.01,109960.0
2016-06-27 13:45:00,6.01,6.02,5.99,6.0,172015.0,6.01,6.02,5.99,6.0,172015.0
2016-06-27 13:50:00,6.0,6.01,6.0,6.01,83040.0,6.0,6.01,6.0,6.01,83040.0
2016-06-27 13:55:00,6.01,6.02,6.0,6.02,171695.0,6.01,6.02,6.0,6.02,171695.0
2016-06-27 14:00:00,6.02,6.02,6.01,6.01,79095.0,6.02,6.02,6.01,6.01,79095.0
2016-06-27 14:05:00,6.01,6.01,6.0,6.0,55215.0,6.01,6.01,6.0,6.0,55215.0
2016-06-27 14:10:00,6.0,6.01,5.99,6.0,251100.0,6.0,6.01,5.99,6.0,251100.0
2016-06-27 14:15:00,5.99,5.99,5.98,5.98,85830.0,5.99,5.99,5.98,5.98,85830.0
2016-06-27 14:20:00,5.98,5.99,5.98,5.99,139235.0,5.98,5.99,5.98,5.99,139235.0
2016-06-27 14:25:00,5.99,6.01,5.99,6.0,121435.0,5.99,6.01,5.99,6.0,121435.0
2016-06-27 14:30:00,6.0,6.01,6.0,6.0,157145.0,6.0,6.01,6.0,6.0,157145.0
2016-06-27 14:35:00,6.0,6.01,5.99,6.0,201265.0,6.0,6.01,5.99,6.0,201265.0
2016-06-27 14:40:00,6.0,6.0,5.99,6.0,245960.0,6.0,6.0,5.99,6.0,245960.0
2016-06-27 14:45:00,6.0,6.0,5.99,6.0,714475.0,6.0,6.0,5.99,6.0,714475.0
2016-06-27 14:50:00,6.0,6.0,6.0,6.0,357630.0,6.0,6.0,6.0,6.0,357630.0
2016-06-27 14:55:00,6.0,6.01,6.0,6.0,338110.0,6.0,6.01,6.0,6.0,338110.0
2016-06-27 15:00:00,6.0,6.01,6.0,6.0,212405.0,6.0,6.01,6.0,6.0,212405.0
2016-06-27 15:05:00,6.0,6.0,5.99,5.99,336815.0,6.0,6.0,5.99,5.99,336815.0
2016-06-27 15:10:00,5.99,6.0,5.99,5.99,123195.0,5.99,6.0,5.99,5.99,123195.0
2016-06-27 15:15:00,5.99,6.0,5.99,5.99,173145.0,5.99,6.0,5.99,5.99,173145.0
2016-06-27 15:20:00,5.99,5.99,5.99,5.99,319350.0,5.99,5.99,5.99,5.99,319350.0
2016-06-27 15:25:00,5.99,6.0,5.98,5.99,203975.0,5.99,6.0,5.98,5.99,203975.0
2016-06-27 15:30:00,5.99,6.0,5.99,5.99,191825.0,5.99,6.0,5.99,5.99,191825.0
2016-06-27 15:35:00,5.99,6.01,5.99,6.01,282670.0,5.99,6.01,5.99,6.01,282670.0
2016-06-27 15:40:00,6.01,6.01,5.99,6.0,168810.0,6.01,6.01,5.99,6.0,168810.0
2016-06-27 15:45:00,6.0,6.01,6.0,6.0,188125.0,6.0,6.01,6.0,6.0,188125.0
2016-06-27 15:50:00,6.0,6.01,5.99,5.99,248630.0,6.0,6.01,5.99,5.99,248630.0
2016-06-27 15:55:00,5.99,6.0,5.99,5.99,682845.0,5.99,6.0,5.99,5.99,682845.0
2016-06-28 09:30:00,6.09,6.1,6.07,6.08,103320.0,6.09,6.1,6.07,6.08,103320.0
2016-06-28 09:35:00,6.08,6.09,6.05,6.06,82630.0,6.08,6.09,6.05,6.06,82630.0
2016-06-28 09:40:00,6.06,6.06,6.04,6.06,81555.0,6.06,6.06,6.04,6.06,81555.0
2016-06-28 09:45:00,6.06,6.08,6.06,6.08,118970.0,6.06,6.08,6.06,6.08,118970.0
2016-06-28 09:50:00,6.08,6.09,6.08,6.09,101700.0,6.08,6.09,6.08,6.09,101700.0
2016-06-28 09:55:00,6.09,6.09,6.08,6.08,89005.0,6.09,6.09,6.08,6.08,89005.0
2016-06-28 10:00:00,6.08,6.09,6.08,6.09,78430.0,6.08,6.09,6.08,6.09,78430.0
2016-06-28 10:05:00,6.09,6.09,6.08,6.08,268970.0,6.09,6.09,6.08,6.08,268970.0
2016-06-28 10:10:00,6.08,6.09,6.08,6.09,204695.0,6.08,6.09,6.08,6.09,204695.0
2016-06-28 10:15:00,6.09,6.11,6.09,6.1,304640.0,6.09,6.11,6.09,6.1,304640.0
2016-06-28 10:20:00,6.1,6.1,6.1,6.1,221230.0,6.1,6.1,6.1,6.1,221230.0
2016-06-28 10:25:00,6.1,6.1,6.09,6.1,255970.0,6.1,6.1,6.09,6.1,255970.0
2016-06-28 10:30:00,6.1,6.11,6.1,6.1,338485.0,6.1,6.11,6.1,6.1,338485.0
2016-06-28 10:35:00,6.1,6.1,6.08,6.08,125855.0,6.1,6.1,6.08,6.08,125855.0
2016-06-28 10:40:00,6.08,6.08,6.04,6.05,292510.0,6.08,6.08,6.04,6.05,292510.0
2016-06-28 10:45:00,6.05,6.06,6.05,6.05,224520.0,6.05,6.06,6.05,6.05,224520.0
2016-06-28 10:50:00,6.05,6.06,6.05,6.05,95715.0,6.05,6.06,6.05,6.05,95715.0
2016-06-28 10:55:00,6.06,6.06,6.04,6.04,87045.0,6.06,6.06,6.04,6.04,87045.0
2016-06-28 11:00:00,6.05,6.05,6.04,6.04,174055.0,6.05,6.05,6.04,6.04,174055.0
2016-06-28 11:05:00,6.04,6.06,6.03,6.03,261955.0,6.04,6.06,6.03,6.03,261955.0
2016-06-28 11:10:00,6.04,6.06,6.04,6.04,163765.0,6.04,6.06,6.04,6.04,163765.0
2016-06-28 11:15:00,6.05,6.05,6.04,6.05,76135.0,6.05,6.05,6.04,6.05,76135.0
2016-06-28 11:20:00,6.05,6.05,6.04,6.04,67960.0,6.05,6.05,6.04,6.04,67960.0
2016-06-28 11:25:00,6.04,6.05,6.03,6.04,274390.0,6.04,6.05,6.03,6.04,274390.0
2016-06-28 11:30:00,6.04,6.04,6.02,6.03,84665.0,6.04,6.04,6.02,6.03,84665.0
2016-06-28 11:35:00,6.02,6.03,6.02,6.02,105210.0,6.02,6.03,6.02,6.02,105210.0
2016-06-28 11:40:00,6.02,6.02,6.01,6.02,88915.0,6.02,6.02,6.01,6.02,88915.0
2016-06-28 11:45:00,6.02,6.03,6.01,6.03,74880.0,6.02,6.03,6.01,6.03,74880.0
2016-06-28 11:50:00,6.03,6.04,6.03,6.03,36755.0,6.03,6.04,6.03,6.03,36755.0
2016-06-28 11:55:00,6.03,6.04,6.03,6.04,32250.0,6.03,6.04,6.03,6.04,32250.0
2016-06-28 12:00:00,6.04,6.05,6.03,6.04,45660.0,6.04,6.05,6.03,6.04,45660.0
2016-06-28 12:05:00,6.04,6.04,6.04,6.04,22250.0,6.04,6.04,6.04,6.04,22250.0
2016-06-28 12:10:00,6.04,6.04,6.04,6.04,38065.0,6.04,6.04,6.04,6.04,38065.0
2016-06-28 12:15:00,6.04,6.04,6.04,6.04,31520.0,6.04,6.04,6.04,6.04,31520.0
2016-06-28 12:20:00,6.04,6.04,6.04,6.04,38350.0,6.04,6.04,6.04,6.04,38350.0
2016-06-28 12:25:00,6.04,6.04,6.03,6.03,37000.0,6.04,6.04,6.03,6.03,37000.0
2016-06-28 12:30:00,6.03,6.04,6.03,6.03,144425.0,6.03,6.04,6.03,6.03,144425.0
2016-06-28 12:35:00,6.03,6.04,6.03,6.04,73080.0,6.03,6.04,6.03,6.04,73080.0
2016-06-28 12:40:00,6.04,6.06,6.04,6.05,60475.0,6.04,6.06,6.04,6.05,60475.0
2016-06-28 12:45:00,6.05,6.05,6.04,6.04,41865.0,6.05,6.05,6.04,6.04,41865.0
2016-06-28 12:50:00,6.04,6.05,6.04,6.05,50745.0,6.04,6.05,6.04,6.05,50745.0
2016-06-28 12:55:00,6.05,6.05,6.04,6.04,60245.0,6.05,6.05,6.04,6.04,60245.0
2016-06-28 13:00:00,6.04,6.04,6.04,6.04,31815.0,6.04,6.04,6.04,6.04,31815.0
2016-06-28 13:05:00,6.04,6.04,6.03,6.03,47070.0,6.04,6.04,6.03,6.03,47070.0
2016-06-28 13:10:00,6.03,6.04,6.03,6.04,34235.0,6.03,6.04,6.03,6.04,34235.0
2016-06-28 13:15:00,6.04,6.04,6.02,6.02,39525.0,6.04,6.04,6.02,6.02,39525.0
2016-06-28 13:20:00,6.02,6.02,6.01,6.01,48070.0,6.02,6.02,6.01,6.01,48070.0
2016-06-28 13:25:00,6.01,6.02,6.01,6.01,124700.0,6.01,6.02,6.01,6.01,124700.0
2016-06-28 13:30:00,6.01,6.01,6.0,6.0,58890.0,6.01,6.01,6.0,6.0,58890.0
2016-06-28 13:35:00,6.0,6.01,6.0,6.0,125215.0,6.0,6.01,6.0,6.0,125215.0
2016-06-28 13:40:00,6.0,6.01,6.0,6.01,47315.0,6.0,6.01,6.0,6.01,47315.0
2016-06-28 13:45:00,6.0,6.01,6.0,6.0,46230.0,6.0,6.01,6.0,6.0,46230.0
2016-06-28 13:50:00,6.0,6.0,6.0,6.0,69695.0,6.0,6.0,6.0,6.0,69695.0
2016-06-28 13:55:00,6.0,6.01,6.0,6.0,79410.0,6.0,6.01,6.0,6.0,79410.0
2016-06-28 14:00:00,6.0,6.01,6.0,6.0,100340.0,6.0,6.01,6.0,6.0,100340.0
2016-06-28 14:05:00,6.0,6.0,5.98,5.98,99850.0,6.0,6.0,5.98,5.98,99850.0
2016-06-28 14:10:00,5.98,5.99,5.98,5.99,187530.0,5.98,5.99,5.98,5.99,187530.0
2016-06-28 14:15:00,5.99,6.0,5.99,6.0,75795.0,5.99,6.0,5.99,6.0,75795.0
2016-06-28 14:20:00,6.0,6.0,6.0,6.0,58030.0,6.0,6.0,6.0,6.0,58030.0
2016-06-28 14:25:00,6.0,6.0,5.99,6.0,101205.0,6.0,6.0,5.99,6.0,101205.0
2016-06-28 14:30:00,6.0,6.02,6.0,6.02,96090.0,6.0,6.02,6.0,6.02,96090.0
2016-06-28 14:35:00,6.01,6.02,6.01,6.02,122355.0,6.01,6.02,6.01,6.02,122355.0
2016-06-28 14:40:00,6.02,6.03,6.02,6.02,40370.0,6.02,6.03,6.02,6.02,40370.0
2016-06-28 14:45:00,6.02,6.03,6.02,6.02,135970.0,6.02,6.03,6.02,6.02,135970.0
2016-06-28 14:50:00,6.02,6.04,6.02,6.04,140085.0,6.02,6.04,6.02,6.04,140085.0
2016-06-28 14:55:00,6.04,6.05,6.04,6.05,88820.0,6.04,6.05,6.04,6.05,88820.0
2016-06-28 15:00:00,6.05,6.05,6.04,6.04,119755.0,6.05,6.05,6.04,6.04,119755.0
2016-06-28 15:05:00,6.04,6.05,6.04,6.04,267925.0,6.04,6.05,6.04,6.04,267925.0
2016-06-28 15:10:00,6.04,6.05,6.04,6.05,153830.0,6.04,6.05,6.04,6.05,153830.0
2016-06-28 15:15:00,6.05,6.05,6.04,6.04,63245.0,6.05,6.05,6.04,6.04,63245.0
2016-06-28 15:20:00,6.04,6.04,6.02,6.02,93045.0,6.04,6.04,6.02,6.02,93045.0
2016-06-28 15:25:00,6.02,6.02,6.01,6.02,99825.0,6.02,6.02,6.01,6.02,99825.0
2016-06-28 15:30:00,6.02,6.02,6.01,6.01,126490.0,6.02,6.02,6.01,6.01,126490.0
2016-06-28 15:35:00,6.01,6.03,6.01,6.02,116200.0,6.01,6.03,6.01,6.02,116200.0
2016-06-28 15:40:00,6.02,6.04,6.02,6.03,149305.0,6.02,6.04,6.02,6.03,149305.0
2016-06-28 15:45:00,6.03,6.03,6.02,6.03,177845.0,6.03,6.03,6.02,6.03,177845.0
2016-06-28 15:50:00,6.02,6.03,6.02,6.03,316360.0,6.02,6.03,6.02,6.03,316360.0
2016-06-28 15:55:00,6.03,6.03,6.02,6.03,847210.0,6.03,6.03,6.02,6.03,847210.0
2016-06-29 09:30:00,6.03,6.05,6.0,6.04,124105.0,6.03,6.05,6.0,6.04,124105.0
2016-06-29 09:35:00,6.03,6.04,6.02,6.03,96850.0,6.03,6.04,6.02,6.03,96850.0
2016-06-29 09:40:00,6.03,6.04,6.02,6.04,66040.0,6.03,6.04,6.02,6.04,66040.0
2016-06-29 09:45:00,6.04,6.06,6.04,6.06,137240.0,6.04,6.06,6.04,6.06,137240.0
2016-06-29 09:50:00,6.06,6.07,6.06,6.06,140605.0,6.06,6.07,6.06,6.06,140605.0
2016-06-29 09:55:00,6.06,6.09,6.06,6.09,46265.0,6.06,6.09,6.06,6.09,46265.0
2016-06-29 10:00:00,6.09,6.09,6.08,6.09,142910.0,6.09,6.09,6.08,6.09,142910.0
2016-06-29 10:05:00,6.08,6.09,6.07,6.07,46770.0,6.08,6.09,6.07,6.07,46770.0
2016-06-29 10:10:00,6.08,6.09,6.07,6.07,132385.0,6.08,6.09,6.07,6.07,132385.0
2016-06-29 10:15:00,6.07,6.07,6.06,6.07,76405.0,6.07,6.07,6.06,6.07,76405.0
2016-06-29 10:20:00,6.07,6.07,6.05,6.06,76265.0,6.07,6.07,6.05,6.06,76265.0
2016-06-29 10:25:00,6.05,6.06,6.04,6.04,86165.0,6.05,6.06,6.04,6.04,86165.0
2016-06-29 10:30:00,6.04,6.05,6.04,6.05,116370.0,6.04,6.05,6.04,6.05,116370.0
2016-06-29 10:35:00,6.05,6.06,6.05,6.06,188550.0,6.05,6.06,6.05,6.06,188550.0
2016-06-29 10:40:00,6.06,6.07,6.06,6.06,266000.0,6.06,6.07,6.06,6.06,266000.0
2016-06-29 10:45:00,6.06,6.08,6.06,6.07,181440.0,6.06,6.08,6.06,6.07,181440.0
2016-06-29 10:50:00,6.07,6.08,6.07,6.07,188360.0,6.07,6.08,6.07,6.07,188360.0
2016-06-29 10:55:00,6.07,6.08,6.07,6.07,89540.0,6.07,6.08,6.07,6.07,89540.0
2016-06-29 11:00:00,6.07,6.09,6.07,6.09,450585.0,6.07,6.09,6.07,6.09,450585.0
2016-06-29 11:05:00,6.09,6.1,6.09,6.1,230300.0,6.09,6.1,6.09,6.1,230300.0
2016-06-29 11:10:00,6.1,6.12,6.1,6.12,138770.0,6.1,6.12,6.1,6.12,138770.0
2016-06-29 11:15:00,6.12,6.13,6.12,6.13,126045.0,6.12,6.13,6.12,6.13,126045.0
2016-06-29 11:20:00,6.13,6.15,6.13,6.15,110850.0,6.13,6.15,6.13,6.15,110850.0
2016-06-29 11:25:00,6.16,6.17,6.16,6.17,78490.0,6.16,6.17,6.16,6.17,78490.0
2016-06-29 11:30:00,6.17,6.17,6.16,6.17,38980.0,6.17,6.17,6.16,6.17,38980.0
2016-06-29 11:35:00,6.17,6.18,6.17,6.17,65445.0,6.17,6.18,6.17,6.17,65445.0
2016-06-29 11:40:00,6.17,6.17,6.16,6.16,21500.0,6.17,6.17,6.16,6.16,21500.0
2016-06-29 11:45:00,6.16,6.16,6.15,6.15,140690.0,6.16,6.16,6.15,6.15,140690.0
2016-06-29 11:50:00,6.15,6.17,6.15,6.16,45660.0,6.15,6.17,6.15,6.16,45660.0
2016-06-29 11:55:00,6.17,6.17,6.17,6.17,57500.0,6.17,6.17,6.17,6.17,57500.0
2016-06-29 12:00:00,6.17,6.19,6.17,6.19,169550.0,6.17,6.19,6.17,6.19,169550.0
2016-06-29 12:05:00,6.19,6.21,6.19,6.21,190880.0,6.19,6.21,6.19,6.21,190880.0
2016-06-29 12:10:00,6.21,6.22,6.21,6.21,233130.0,6.21,6.22,6.21,6.21,233130.0
2016-06-29 12:15:00,6.21,6.21,6.2,6.21,160620.0,6.21,6.21,6.2,6.21,160620.0
2016-06-29 12:20:00,6.21,6.22,6.21,6.22,60150.0,6.21,6.22,6.21,6.22,60150.0
2016-06-29 12:25:00,6.22,6.22,6.21,6.22,113090.0,6.22,6.22,6.21,6.22,113090.0
2016-06-29 12:30:00,6.21,6.21,6.19,6.2,99275.0,6.21,6.21,6.19,6.2,99275.0
2016-06-29 12:35:00,6.2,6.2,6.19,6.2,46775.0,6.2,6.2,6.19,6.2,46775.0
2016-06-29 12:40:00,6.19,6.19,6.19,6.19,35000.0,6.19,6.19,6.19,6.19,35000.0
2016-06-29 12:45:00,6.18,6.19,6.17,6.17,74980.0,6.18,6.19,6.17,6.17,74980.0
2016-06-29 12:50:00,6.17,6.18,6.17,6.17,34905.0,6.17,6.18,6.17,6.17,34905.0
2016-06-29 12:55:00,6.17,6.18,6.17,6.17,153750.0,6.17,6.18,6.17,6.17,153750.0
2016-06-29 13:00:00,6.17,6.18,6.17,6.17,46270.0,6.17,6.18,6.17,6.17,46270.0
2016-06-29 13:05:00,6.17,6.17,6.16,6.16,43000.0,6.17,6.17,6.16,6.16,43000.0
2016-06-29 13:10:00,6.16,6.16,6.15,6.15,71060.0,6.16,6.16,6.15,6.15,71060.0
2016-06-29 13:15:00,6.15,6.17,6.15,6.17,85470.0,6.15,6.17,6.15,6.17,85470.0
2016-06-29 13:20:00,6.17,6.18,6.17,6.18,33500.0,6.17,6.18,6.17,6.18,33500.0
2016-06-29 13:25:00,6.18,6.18,6.17,6.17,25000.0,6.18,6.18,6.17,6.17,25000.0
2016-06-29 13:30:00,6.17,6.18,6.17,6.18,39840.0,6.17,6.18,6.17,6.18,39840.0
2016-06-29 13:35:00,6.18,6.18,6.18,6.18,85280.0,6.18,6.18,6.18,6.18,85280.0
2016-06-29 13:40:00,6.18,6.19,6.18,6.19,45500.0,6.18,6.19,6.18,6.19,45500.0
2016-06-29 13:45:00,6.19,6.19,6.18,6.19,148515.0,6.19,6.19,6.18,6.19,148515.0
2016-06-29 13:50:00,6.19,6.19,6.17,6.18,36260.0,6.19,6.19,6.17,6.18,36260.0
2016-06-29 13:55:00,6.18,6.18,6.17,6.18,22945.0,6.18,6.18,6.17,6.18,22945.0
2016-06-29 14:00:00,6.18,6.2,6.18,6.2,62015.0,6.18,6.2,6.18,6.2,62015.0
2016-06-29 14:05:00,6.2,6.2,6.19,6.19,50605.0,6.2,6.2,6.19,6.19,50605.0
2016-06-29 14:10:00,6.19,6.2,6.19,6.2,30285.0,6.19,6.2,6.19,6.2,30285.0
2016-06-29 14:15:00,6.19,6.19,6.19,6.19,71120.0,6.19,6.19,6.19,6.19,71120.0
2016-06-29 14:20:00,6.19,6.2,6.19,6.2,82270.0,6.19,6.2,6.19,6.2,82270.0
2016-06-29 14:25:00,6.2,6.21,6.2,6.2,84210.0,6.2,6.21,6.2,6.2,84210.0
2016-06-29 14:30:00,6.2,6.21,6.2,6.2,22305.0,6.2,6.21,6.2,6.2,22305.0
2016-06-29 14:35:00,6.2,6.2,6.2,6.2,47960.0,6.2,6.2,6.2,6.2,47960.0
2016-06-29 14:40:00,6.2,6.2,6.2,6.2,119915.0,6.2,6.2,6.2,6.2,119915.0
2016-06-29 14:45:00,6.2,6.21,6.19,6.2,142965.0,6.2,6.21,6.19,6.2,142965.0
2016-06-29 14:50:00,6.2,6.21,6.19,6.2,183100.0,6.2,6.21,6.19,6.2,183100.0
2016-06-29 14:55:00,6.2,6.22,6.2,6.22,111745.0,6.2,6.22,6.2,6.22,111745.0
2016-06-29 15:00:00,6.22,6.23,6.22,6.23,63965.0,6.22,6.23,6.22,6.23,63965.0
2016-06-29 15:05:00,6.23,6.24,6.23,6.23,198850.0,6.23,6.24,6.23,6.23,198850.0
2016-06-29 15:10:00,6.23,6.24,6.22,6.22,167020.0,6.23,6.24,6.22,6.22,167020.0
2016-06-29 15:15:00,6.22,6.22,6.21,6.21,121415.0,6.22,6.22,6.21,6.21,121415.0
2016-06-29 15:20:00,6.21,6.22,6.21,6.21,79040.0,6.21,6.22,6.21,6.21,79040.0
2016-06-29 15:25:00,6.21,6.22,6.21,6.22,74710.0,6.21,6.22,6.21,6.22,74710.0
2016-06-29 15:30:00,6.22,6.22,6.21,6.22,147020.0,6.22,6.22,6.21,6.22,147020.0
2016-06-29 15:35:00,6.22,6.22,6.21,6.21,81160.0,6.22,6.22,6.21,6.21,81160.0
2016-06-29 15:40:00,6.21,6.22,6.2,6.21,155525.0,6.21,6.22,6.2,6.21,155525.0
2016-06-29 15:45:00,6.21,6.21,6.21,6.21,182235.0,6.21,6.21,6.21,6.21,182235.0
2016-06-29 15:50:00,6.21,6.22,6.21,6.22,509940.0,6.21,6.22,6.21,6.22,509940.0
2016-06-29 15:55:00,6.22,6.22,6.21,6.22,597650.0,6.22,6.22,6.21,6.22,597650.0
2016-06-30 09:30:00,6.25,6.25,6.16,6.21,109210.0,6.25,6.25,6.16,6.21,109210.0
2016-06-30 09:35:00,6.23,6.24,6.21,6.21,44800.0,6.23,6.24,6.21,6.21,44800.0
2016-06-30 09:40:00,6.22,6.22,6.2,6.22,101880.0,6.22,6.22,6.2,6.22,101880.0
2016-06-30 09:45:00,6.22,6.23,6.22,6.23,60110.0,6.22,6.23,6.22,6.23,60110.0
2016-06-30 09:50:00,6.23,6.23,6.21,6.22,119885.0,6.23,6.23,6.21,6.22,119885.0
2016-06-30 09:55:00,6.22,6.24,6.22,6.24,52350.0,6.22,6.24,6.22,6.24,52350.0
2016-06-30 10:00:00,6.25,6.25,6.24,6.24,77010.0,6.25,6.25,6.24,6.24,77010.0
2016-06-30 10:05:00,6.24,6.26,6.23,6.26,86250.0,6.24,6.26,6.23,6.26,86250.0
2016-06-30 10:10:00,6.25,6.27,6.25,6.26,66080.0,6.25,6.27,6.25,6.26,66080.0
2016-06-30 10:15:00,6.27,6.27,6.23,6.23,76010.0,6.27,6.27,6.23,6.23,76010.0
2016-06-30 10:20:00,6.23,6.23,6.21,6.22,73495.0,6.23,6.23,6.21,6.22,73495.0
2016-06-30 10:25:00,6.22,6.22,6.2,6.21,85225.0,6.22,6.22,6.2,6.21,85225.0
2016-06-30 10:30:00,6.2,6.22,6.2,6.22,42750.0,6.2,6.22,6.2,6.22,42750.0
2016-06-30 10:35:00,6.22,6.22,6.21,6.22,34555.0,6.22,6.22,6.21,6.22,34555.0
2016-06-30 10:40:00,6.22,6.22,6.2,6.21,63625.0,6.22,6.22,6.2,6.21,63625.0
2016-06-30 10:45:00,6.21,6.22,6.21,6.22,36700.0,6.21,6.22,6.21,6.22,36700.0
2016-06-30 10:50:00,6.21,6.22,6.21,6.22,42795.0,6.21,6.22,6.21,6.22,42795.0
2016-06-30 10:55:00,6.21,6.24,6.21,6.24,75020.0,6.21,6.24,6.21,6.24,75020.0
2016-06-30 11:00:00,6.24,6.25,6.23,6.25,44080.0,6.24,6.25,6.23,6.25,44080.0
2016-06-30 11:05:00,6.25,6.26,6.25,6.26,32585.0,6.25,6.26,6.25,6.26,32585.0
2016-06-30 11:10:00,6.26,6.27,6.25,6.27,70275.0,6.26,6.27,6.25,6.27,70275.0
2016-06-30 11:15:00,6.27,6.28,6.27,6.27,255290.0,6.27,6.28,6.27,6.27,255290.0
2016-06-30 11:20:00,6.27,6.28,6.26,6.28,87865.0,6.27,6.28,6.26,6.28,87865.0
2016-06-30 11:25:00,6.28,6.28,6.27,6.28,161505.0,6.28,6.28,6.27,6.28,161505.0
2016-06-30 11:30:00,6.28,6.29,6.28,6.28,94020.0,6.28,6.29,6.28,6.28,94020.0
2016-06-30 11:35:00,6.28,6.29,6.28,6.28,61045.0,6.28,6.29,6.28,6.28,61045.0
2016-06-30 11:40:00,6.28,6.29,6.28,6.29,101950.0,6.28,6.29,6.28,6.29,101950.0
2016-06-30 11:45:00,6.29,6.3,6.29,6.29,88550.0,6.29,6.3,6.29,6.29,88550.0
2016-06-30 11:50:00,6.29,6.3,6.29,6.29,168430.0,6.29,6.3,6.29,6.29,168430.0
2016-06-30 11:55:00,6.29,6.3,6.27,6.28,102950.0,6.29,6.3,6.27,6.28,102950.0
2016-06-30 12:00:00,6.28,6.29,6.28,6.29,71680.0,6.28,6.29,6.28,6.29,71680.0
2016-06-30 12:05:00,6.29,6.29,6.28,6.28,72205.0,6.29,6.29,6.28,6.28,72205.0
2016-06-30 12:10:00,6.28,6.3,6.28,6.29,100415.0,6.28,6.3,6.28,6.29,100415.0
2016-06-30 12:15:00,6.3,6.31,6.3,6.3,54225.0,6.3,6.31,6.3,6.3,54225.0
2016-06-30 12:20:00,6.3,6.31,6.3,6.31,44560.0,6.3,6.31,6.3,6.31,44560.0
2016-06-30 12:25:00,6.31,6.31,6.3,6.3,38325.0,6.31,6.31,6.3,6.3,38325.0
2016-06-30 12:30:00,6.3,6.31,6.3,6.3,33200.0,6.3,6.31,6.3,6.3,33200.0
2016-06-30 12:35:00,6.3,6.31,6.29,6.29,87065.0,6.3,6.31,6.29,6.29,87065.0
2016-06-30 12:40:00,6.3,6.3,6.29,6.3,96975.0,6.3,6.3,6.29,6.3,96975.0
2016-06-30 12:45:00,6.3,6.31,6.3,6.31,106055.0,6.3,6.31,6.3,6.31,106055.0
2016-06-30 12:50:00,6.31,6.32,6.31,6.31,48760.0,6.31,6.32,6.31,6.31,48760.0
2016-06-30 12:55:00,6.32,6.32,6.31,6.31,47090.0,6.32,6.32,6.31,6.31,47090.0
2016-06-30 13:00:00,6.31,6.31,6.31,6.31,38280.0,6.31,6.31,6.31,6.31,38280.0
2016-06-30 13:05:00,6.31,6.31,6.3,6.3,44500.0,6.31,6.31,6.3,6.3,44500.0
2016-06-30 13:10:00,6.3,6.3,6.3,6.3,132040.0,6.3,6.3,6.3,6.3,132040.0
2016-06-30 13:15:00,6.3,6.3,6.3,6.3,14000.0,6.3,6.3,6.3,6.3,14000.0
2016-06-30 13:20:00,6.3,6.3,6.29,6.29,61485.0,6.3,6.3,6.29,6.29,61485.0
2016-06-30 13:25:00,6.3,6.3,6.29,6.3,102160.0,6.3,6.3,6.29,6.3,102160.0
2016-06-30 13:30:00,6.29,6.31,6.29,6.3,126380.0,6.29,6.31,6.29,6.3,126380.0
2016-06-30 13:35:00,6.3,6.31,6.3,6.3,81105.0,6.3,6.31,6.3,6.3,81105.0
2016-06-30 13:40:00,6.3,6.31,6.3,6.3,61400.0,6.3,6.31,6.3,6.3,61400.0
2016-06-30 13:45:00,6.3,6.3,6.3,6.3,46500.0,6.3,6.3,6.3,6.3,46500.0
2016-06-30 13:50:00,6.3,6.3,6.3,6.3,20500.0,6.3,6.3,6.3,6.3,20500.0
2016-06-30 13:55:00,6.3,6.31,6.29,6.31,93320.0,6.3,6.31,6.29,6.31,93320.0
2016-06-30 14:00:00,6.3,6.31,6.3,6.31,29635.0,6.3,6.31,6.3,6.31,29635.0
2016-06-30 14:05:00,6.3,6.31,6.3,6.31,62365.0,6.3,6.31,6.3,6.31,62365.0
2016-06-30 14:10:00,6.31,6.31,6.3,6.3,39130.0,6.31,6.31,6.3,6.3,39130.0
2016-06-30 14:15:00,6.3,6.31,6.3,6.3,51245.0,6.3,6.31,6.3,6.3,51245.0
2016-06-30 14:20:00,6.3,6.31,6.3,6.3,35520.0,6.3,6.31,6.3,6.3,35520.0
2016-06-30 14:25:00,6.3,6.3,6.29,6.29,43975.0,6.3,6.3,6.29,6.29,43975.0
2016-06-30 14:30:00,6.29,6.31,6.29,6.31,63960.0,6.29,6.31,6.29,6.31,63960.0
2016-06-30 14:35:00,6.3,6.31,6.3,6.31,40910.0,6.3,6.31,6.3,6.31,40910.0
2016-06-30 14:40:00,6.31,6.32,6.31,6.32,108200.0,6.31,6.32,6.31,6.32,108200.0
2016-06-30 14:45:00,6.32,6.32,6.31,6.32,31640.0,6.32,6.32,6.31,6.32,31640.0
2016-06-30 14:50:00,6.32,6.33,6.32,6.32,43870.0,6.32,6.33,6.32,6.32,43870.0
2016-06-30 14:55:00,6.32,6.33,6.32,6.32,49500.0,6.32,6.33,6.32,6.32,49500.0
2016-06-30 15:00:00,6.32,6.32,6.32,6.32,39000.0,6.32,6.32,6.32,6.32,39000.0
2016-06-30 15:05:00,6.32,6.32,6.32,6.32,50930.0,6.32,6.32,6.32,6.32,50930.0
2016-06-30 15:10:00,6.32,6.32,6.31,6.31,55510.0,6.32,6.32,6.31,6.31,55510.0
2016-06-30 15:15:00,6.31,6.31,6.29,6.3,58310.0,6.31,6.31,6.29,6.3,58310.0
2016-06-30 15:20:00,6.29,6.3,6.29,6.3,60205.0,6.29,6.3,6.29,6.3,60205.0
2016-06-30 15:25:00,6.3,6.31,6.3,6.31,58850.0,6.3,6.31,6.3,6.31,58850.0
2016-06-30 15:30:00,6.31,6.31,6.3,6.31,95095.0,6.31,6.31,6.3,6.31,95095.0
2016-06-30 15:35:00,6.31,6.31,6.3,6.31,120425.0,6.31,6.31,6.3,6.31,120425.0
2016-06-30 15:40:00,6.31,6.31,6.29,6.29,143340.0,6.31,6.31,6.29,6.29,143340.0
2016-06-30 15:45:00,6.29,6.3,6.28,6.3,264595.0,6.29,6.3,6.28,6.3,264595.0
2016-06-30 15:50:00,6.3,6.31,6.3,6.31,244545.0,6.3,6.31,6.3,6.31,244545.0
2016-06-30 15:55:00,6.31,6.32,6.3,6.32,437475.0,6.31,6.32,6.3,6.32,437475.0
2016-07-01 09:30:00,6.3,6.34,6.3,6.34,96460.0,6.3,6.34,6.3,6.34,96460.0
2016-07-01 09:35:00,6.34,6.38,6.34,6.37,34370.0,6.34,6.38,6.34,6.37,34370.0
2016-07-01 09:40:00,6.37,6.37,6.33,6.33,33600.0,6.37,6.37,6.33,6.33,33600.0
2016-07-01 09:45:00,6.33,6.34,6.29,6.29,108750.0,6.33,6.34,6.29,6.29,108750.0
2016-07-01 09:50:00,6.29,6.31,6.29,6.29,41500.0,6.29,6.31,6.29,6.29,41500.0
2016-07-01 09:55:00,6.29,6.3,6.28,6.29,42000.0,6.29,6.3,6.28,6.29,42000.0
2016-07-01 10:00:00,6.3,6.32,6.29,6.31,57500.0,6.3,6.32,6.29,6.31,57500.0
2016-07-01 10:05:00,6.32,6.33,6.31,6.32,38315.0,6.32,6.33,6.31,6.32,38315.0
2016-07-01 10:10:00,6.32,6.33,6.31,6.33,49375.0,6.32,6.33,6.31,6.33,49375.0
2016-07-01 10:15:00,6.33,6.34,6.33,6.34,44685.0,6.33,6.34,6.33,6.34,44685.0
2016-07-01 10:20:00,6.34,6.35,6.33,6.35,125110.0,6.34,6.35,6.33,6.35,125110.0
2016-07-01 10:25:00,6.35,6.36,6.34,6.35,40075.0,6.35,6.36,6.34,6.35,40075.0
2016-07-01 10:30:00,6.35,6.35,6.33,6.33,30500.0,6.35,6.35,6.33,6.33,30500.0
2016-07-01 10:35:00,6.33,6.35,6.33,6.35,64825.0,6.33,6.35,6.33,6.35,64825.0
2016-07-01 10:40:00,6.35,6.35,6.34,6.35,53435.0,6.35,6.35,6.34,6.35,53435.0
2016-07-01 10:45:00,6.35,6.35,6.34,6.34,30090.0,6.35,6.35,6.34,6.34,30090.0
2016-07-01 10:50:00,6.34,6.36,6.34,6.36,52650.0,6.34,6.36,6.34,6.36,52650.0
2016-07-01 10:55:00,6.36,6.36,6.35,6.35,56735.0,6.36,6.36,6.35,6.35,56735.0
2016-07-01 11:00:00,6.35,6.35,6.35,6.35,44105.0,6.35,6.35,6.35,6.35,44105.0
2016-07-01 11:05:00,6.35,6.35,6.33,6.34,85150.0,6.35,6.35,6.33,6.34,85150.0
2016-07-01 11:10:00,6.34,6.34,6.33,6.33,75350.0,6.34,6.34,6.33,6.33,75350.0
2016-07-01 11:15:00,6.34,6.34,6.32,6.33,91620.0,6.34,6.34,6.32,6.33,91620.0
2016-07-01 11:20:00,6.33,6.34,6.31,6.32,41325.0,6.33,6.34,6.31,6.32,41325.0
2016-07-01 11:25:00,6.32,6.34,6.32,6.34,300940.0,6.32,6.34,6.32,6.34,300940.0
2016-07-01 11:30:00,6.34,6.34,6.33,6.33,142895.0,6.34,6.34,6.33,6.33,142895.0
2016-07-01 11:35:00,6.33,6.34,6.33,6.33,113870.0,6.33,6.34,6.33,6.33,113870.0
2016-07-01 11:40:00,6.33,6.35,6.33,6.35,77000.0,6.33,6.35,6.33,6.35,77000.0
2016-07-01 11:45:00,6.35,6.35,6.34,6.35,34225.0,6.35,6.35,6.34,6.35,34225.0
2016-07-01 11:50:00,6.35,6.35,6.35,6.35,24445.0,6.35,6.35,6.35,6.35,24445.0
2016-07-01 11:55:00,6.35,6.36,6.35,6.35,54700.0,6.35,6.36,6.35,6.35,54700.0
2016-07-01 12:00:00,6.35,6.36,6.35,6.35,54800.0,6.35,6.36,6.35,6.35,54800.0
2016-07-01 12:05:00,6.35,6.35,6.34,6.35,47375.0,6.35,6.35,6.34,6.35,47375.0
2016-07-01 12:10:00,6.35,6.36,6.35,6.36,57570.0,6.35,6.36,6.35,6.36,57570.0
2016-07-01 12:15:00,6.36,6.36,6.35,6.35,26715.0,6.36,6.36,6.35,6.35,26715.0
2016-07-01 12:20:00,6.35,6.35,6.35,6.35,56340.0,6.35,6.35,6.35,6.35,56340.0
2016-07-01 12:25:00,6.35,6.35,6.35,6.35,67150.0,6.35,6.35,6.35,6.35,67150.0
2016-07-01 12:30:00,6.35,6.35,6.35,6.35,71400.0,6.35,6.35,6.35,6.35,71400.0
2016-07-01 12:35:00,6.35,6.35,6.35,6.35,54450.0,6.35,6.35,6.35,6.35,54450.0
2016-07-01 12:40:00,6.35,6.35,6.35,6.35,41655.0,6.35,6.35,6.35,6.35,41655.0
2016-07-01 12:45:00,6.35,6.36,6.34,6.34,68950.0,6.35,6.36,6.34,6.34,68950.0
2016-07-01 12:50:00,6.34,6.36,6.34,6.35,47260.0,6.34,6.36,6.34,6.35,47260.0
2016-07-01 12:55:00,6.35,6.35,6.35,6.35,50685.0,6.35,6.35,6.35,6.35,50685.0
2016-07-01 13:00:00,6.35,6.35,6.35,6.35,16170.0,6.35,6.35,6.35,6.35,16170.0
2016-07-01 13:05:00,6.35,6.35,6.35,6.35,12020.0,6.35,6.35,6.35,6.35,12020.0
2016-07-01 13:10:00,6.35,6.35,6.34,6.34,26445.0,6.35,6.35,6.34,6.34,26445.0
2016-07-01 13:15:00,6.34,6.34,6.34,6.34,29395.0,6.34,6.34,6.34,6.34,29395.0
2016-07-01 13:20:00,6.34,6.34,6.34,6.34,56675.0,6.34,6.34,6.34,6.34,56675.0
2016-07-01 13:25:00,6.34,6.34,6.32,6.32,27805.0,6.34,6.34,6.32,6.32,27805.0
2016-07-01 13:30:00,6.32,6.33,6.32,6.32,36105.0,6.32,6.33,6.32,6.32,36105.0
2016-07-01 13:35:00,6.32,6.32,6.31,6.31,27335.0,6.32,6.32,6.31,6.31,27335.0
2016-07-01 13:40:00,6.31,6.32,6.31,6.32,41730.0,6.31,6.32,6.31,6.32,41730.0
2016-07-01 13:45:00,6.32,6.33,6.31,6.32,74775.0,6.32,6.33,6.31,6.32,74775.0
2016-07-01 13:50:00,6.32,6.32,6.32,6.32,69680.0,6.32,6.32,6.32,6.32,69680.0
2016-07-01 13:55:00,6.32,6.32,6.31,6.32,16600.0,6.32,6.32,6.31,6.32,16600.0
2016-07-01 14:00:00,6.32,6.32,6.31,6.32,100505.0,6.32,6.32,6.31,6.32,100505.0
2016-07-01 14:05:00,6.33,6.33,6.32,6.33,172535.0,6.33,6.33,6.32,6.33,172535.0
2016-07-01 14:10:00,6.34,6.34,6.33,6.33,132530.0,6.34,6.34,6.33,6.33,132530.0
2016-07-01 14:15:00,6.33,6.34,6.33,6.34,176095.0,6.33,6.34,6.33,6.34,176095.0
2016-07-01 14:20:00,6.34,6.34,6.33,6.33,255005.0,6.34,6.34,6.33,6.33,255005.0
2016-07-01 14:25:00,6.33,6.33,6.32,6.33,19645.0,6.33,6.33,6.32,6.33,19645.0
2016-07-01 14:30:00,6.33,6.33,6.32,6.33,32530.0,6.33,6.33,6.32,6.33,32530.0
2016-07-01 14:35:00,6.33,6.33,6.32,6.33,27265.0,6.33,6.33,6.32,6.33,27265.0
2016-07-01 14:40:00,6.33,6.33,6.33,6.33,23000.0,6.33,6.33,6.33,6.33,23000.0
2016-07-01 14:45:00,6.33,6.33,6.33,6.33,25280.0,6.33,6.33,6.33,6.33,25280.0
2016-07-01 14:50:00,6.33,6.34,6.32,6.33,29015.0,6.33,6.34,6.32,6.33,29015.0
2016-07-01 14:55:00,6.33,6.34,6.32,6.33,40735.0,6.33,6.34,6.32,6.33,40735.0
2016-07-01 15:00:00,6.33,6.34,6.33,6.34,30985.0,6.33,6.34,6.33,6.34,30985.0
2016-07-01 15:05:00,6.34,6.35,6.34,6.35,46070.0,6.34,6.35,6.34,6.35,46070.0
2016-07-01 15:10:00,6.35,6.35,6.34,6.35,45650.0,6.35,6.35,6.34,6.35,45650.0
2016-07-01 15:15:00,6.35,6.35,6.34,6.35,34345.0,6.35,6.35,6.34,6.35,34345.0
2016-07-01 15:20:00,6.35,6.35,6.34,6.34,59045.0,6.35,6.35,6.34,6.34,59045.0
2016-07-01 15:25:00,6.34,6.34,6.34,6.34,65195.0,6.34,6.34,6.34,6.34,65195.0
2016-07-01 15:30:00,6.34,6.35,6.34,6.34,55935.0,6.34,6.35,6.34,6.34,55935.0
2016-07-01 15:35:00,6.34,6.34,6.33,6.33,81675.0,6.34,6.34,6.33,6.33,81675.0
2016-07-01 15:40:00,6.33,6.34,6.33,6.34,75110.0,6.33,6.34,6.33,6.34,75110.0
2016-07-01 15:45:00,6.34,6.34,6.33,6.33,68085.0,6.34,6.34,6.33,6.33,68085.0
2016-07-01 15:50:00,6.33,6.34,6.33,6.33,111160.0,6.33,6.34,6.33,6.33,111160.0
2016-07-01 15:55:00,6.33,6.34,6.33,6.34,355180.0,6.33,6.34,6.33,6.34,355180.0
2016-07-05 09:30:00,6.3,6.33,6.3,6.33,100345.0,6.3,6.33,6.3,6.33,100345.0
2016-07-05 09:35:00,6.31,6.32,6.3,6.31,50860.0,6.31,6.32,6.3,6.31,50860.0
2016-07-05 09:40:00,6.3,6.31,6.29,6.29,111470.0,6.3,6.31,6.29,6.29,111470.0
2016-07-05 09:45:00,6.29,6.3,6.28,6.3,63185.0,6.29,6.3,6.28,6.3,63185.0
2016-07-05 09:50:00,6.29,6.31,6.29,6.3,29265.0,6.29,6.31,6.29,6.3,29265.0
2016-07-05 09:55:00,6.3,6.32,6.3,6.31,78470.0,6.3,6.32,6.3,6.31,78470.0
2016-07-05 10:00:00,6.31,6.31,6.29,6.3,96310.0,6.31,6.31,6.29,6.3,96310.0
2016-07-05 10:05:00,6.3,6.31,6.3,6.3,106195.0,6.3,6.31,6.3,6.3,106195.0
2016-07-05 10:10:00,6.3,6.3,6.29,6.3,39500.0,6.3,6.3,6.29,6.3,39500.0
2016-07-05 10:15:00,6.3,6.31,6.3,6.3,47590.0,6.3,6.31,6.3,6.3,47590.0
2016-07-05 10:20:00,6.3,6.32,6.29,6.31,22000.0,6.3,6.32,6.29,6.31,22000.0
2016-07-05 10:25:00,6.3,6.31,6.29,6.31,38090.0,6.3,6.31,6.29,6.31,38090.0
2016-07-05 10:30:00,6.3,6.32,6.3,6.31,44835.0,6.3,6.32,6.3,6.31,44835.0
2016-07-05 10:35:00,6.31,6.32,6.31,6.31,18285.0,6.31,6.32,6.31,6.31,18285.0
2016-07-05 10:40:00,6.32,6.34,6.32,6.33,110500.0,6.32,6.34,6.32,6.33,110500.0
2016-07-05 10:45:00,6.33,6.33,6.32,6.32,59890.0,6.33,6.33,6.32,6.32,59890.0
2016-07-05 10:50:00,6.32,6.33,6.31,6.32,70710.0,6.32,6.33,6.31,6.32,70710.0
2016-07-05 10:55:00,6.32,6.32,6.31,6.32,45815.0,6.32,6.32,6.31,6.32,45815.0
2016-07-05 11:00:00,6.32,6.32,6.3,6.31,72835.0,6.32,6.32,6.3,6.31,72835.0
2016-07-05 11:05:00,6.31,6.32,6.3,6.31,45540.0,6.31,6.32,6.3,6.31,45540.0
2016-07-05 11:10:00,6.31,6.31,6.3,6.3,81405.0,6.31,6.31,6.3,6.3,81405.0
2016-07-05 11:15:00,6.31,6.32,6.31,6.32,33840.0,6.31,6.32,6.31,6.32,33840.0
2016-07-05 11:20:00,6.32,6.33,6.32,6.33,54085.0,6.32,6.33,6.32,6.33,54085.0
2016-07-05 11:25:00,6.33,6.33,6.32,6.32,46050.0,6.33,6.33,6.32,6.32,46050.0
2016-07-05 11:30:00,6.32,6.32,6.3,6.31,235450.0,6.32,6.32,6.3,6.31,235450.0
2016-07-05 11:35:00,6.31,6.31,6.3,6.3,144905.0,6.31,6.31,6.3,6.3,144905.0
2016-07-05 11:40:00,6.3,6.3,6.28,6.28,119590.0,6.3,6.3,6.28,6.28,119590.0
2016-07-05 11:45:00,6.28,6.3,6.27,6.3,117945.0,6.28,6.3,6.27,6.3,117945.0
2016-07-05 11:50:00,6.3,6.31,6.29,6.31,89675.0,6.3,6.31,6.29,6.31,89675.0
2016-07-05 11:55:00,6.31,6.31,6.3,6.3,28900.0,6.31,6.31,6.3,6.3,28900.0
2016-07-05 12:00:00,6.3,6.3,6.3,6.3,44410.0,6.3,6.3,6.3,6.3,44410.0
2016-07-05 12:05:00,6.3,6.3,6.29,6.3,97595.0,6.3,6.3,6.29,6.3,97595.0
2016-07-05 12:10:00,6.3,6.31,6.3,6.3,45235.0,6.3,6.31,6.3,6.3,45235.0
2016-07-05 12:15:00,6.3,6.31,6.3,6.3,41645.0,6.3,6.31,6.3,6.3,41645.0
2016-07-05 12:20:00,6.31,6.31,6.3,6.31,28445.0,6.31,6.31,6.3,6.31,28445.0
2016-07-05 12:25:00,6.31,6.33,6.31,6.33,32345.0,6.31,6.33,6.31,6.33,32345.0
2016-07-05 12:30:00,6.33,6.33,6.32,6.32,14780.0,6.33,6.33,6.32,6.32,14780.0
2016-07-05 12:35:00,6.32,6.33,6.32,6.32,20830.0,6.32,6.33,6.32,6.32,20830.0
2016-07-05 12:40:00,6.32,6.33,6.32,6.33,16500.0,6.32,6.33,6.32,6.33,16500.0
2016-07-05 12:45:00,6.33,6.33,6.33,6.33,18500.0,6.33,6.33,6.33,6.33,18500.0
2016-07-05 12:50:00,6.33,6.33,6.32,6.33,10655.0,6.33,6.33,6.32,6.33,10655.0
2016-07-05 12:55:00,6.33,6.33,6.32,6.33,20575.0,6.33,6.33,6.32,6.33,20575.0
2016-07-05 13:00:00,6.32,6.33,6.32,6.32,31815.0,6.32,6.33,6.32,6.32,31815.0
2016-07-05 13:05:00,6.32,6.33,6.32,6.32,41010.0,6.32,6.33,6.32,6.32,41010.0
2016-07-05 13:10:00,6.32,6.32,6.32,6.32,13500.0,6.32,6.32,6.32,6.32,13500.0
2016-07-05 13:15:00,6.32,6.32,6.31,6.31,59600.0,6.32,6.32,6.31,6.31,59600.0
2016-07-05 13:20:00,6.31,6.31,6.31,6.31,34945.0,6.31,6.31,6.31,6.31,34945.0
2016-07-05 13:25:00,6.31,6.32,6.31,6.31,182150.0,6.31,6.32,6.31,6.31,182150.0
2016-07-05 13:30:00,6.31,6.31,6.3,6.31,63155.0,6.31,6.31,6.3,6.31,63155.0
2016-07-05 13:35:00,6.31,6.31,6.3,6.31,74445.0,6.31,6.31,6.3,6.31,74445.0
2016-07-05 13:40:00,6.31,6.31,6.29,6.29,22000.0,6.31,6.31,6.29,6.29,22000.0
2016-07-05 13:45:00,6.29,6.29,6.29,6.29,23500.0,6.29,6.29,6.29,6.29,23500.0
2016-07-05 13:50:00,6.29,6.29,6.29,6.29,14245.0,6.29,6.29,6.29,6.29,14245.0
2016-07-05 13:55:00,6.29,6.29,6.28,6.29,42575.0,6.29,6.29,6.28,6.29,42575.0
2016-07-05 14:00:00,6.29,6.3,6.29,6.3,32990.0,6.29,6.3,6.29,6.3,32990.0
2016-07-05 14:05:00,6.3,6.3,6.3,6.3,18820.0,6.3,6.3,6.3,6.3,18820.0
2016-07-05 14:10:00,6.3,6.31,6.3,6.31,23130.0,6.3,6.31,6.3,6.31,23130.0
2016-07-05 14:15:00,6.31,6.32,6.31,6.31,37560.0,6.31,6.32,6.31,6.31,37560.0
2016-07-05 14:20:00,6.31,6.32,6.3,6.31,28760.0,6.31,6.32,6.3,6.31,28760.0
2016-07-05 14:25:00,6.3,6.3,6.29,6.3,28000.0,6.3,6.3,6.29,6.3,28000.0
2016-07-05 14:30:00,6.3,6.3,6.3,6.3,53905.0,6.3,6.3,6.3,6.3,53905.0
2016-07-05 14:35:00,6.3,6.3,6.3,6.3,22875.0,6.3,6.3,6.3,6.3,22875.0
2016-07-05 14:40:00,6.3,6.31,6.3,6.31,55575.0,6.3,6.31,6.3,6.31,55575.0
2016-07-05 14:45:00,6.31,6.31,6.3,6.3,30795.0,6.31,6.31,6.3,6.3,30795.0
2016-07-05 14:50:00,6.3,6.31,6.3,6.31,43975.0,6.3,6.31,6.3,6.31,43975.0
2016-07-05 14:55:00,6.31,6.31,6.3,6.31,20095.0,6.31,6.31,6.3,6.31,20095.0
2016-07-05 15:00:00,6.31,6.31,6.31,6.31,45290.0,6.31,6.31,6.31,6.31,45290.0
2016-07-05 15:05:00,6.31,6.31,6.3,6.31,28060.0,6.31,6.31,6.3,6.31,28060.0
2016-07-05 15:10:00,6.3,6.31,6.3,6.3,23135.0,6.3,6.31,6.3,6.3,23135.0
2016-07-05 15:15:00,6.3,6.31,6.3,6.31,42505.0,6.3,6.31,6.3,6.31,42505.0
2016-07-05 15:20:00,6.31,6.31,6.31,6.31,43905.0,6.31,6.31,6.31,6.31,43905.0
2016-07-05 15:25:00,6.31,6.32,6.31,6.31,103800.0,6.31,6.32,6.31,6.31,103800.0
2016-07-05 15:30:00,6.31,6.33,6.31,6.32,188925.0,6.31,6.33,6.31,6.32,188925.0
2016-07-05 15:35:00,6.32,6.33,6.32,6.33,56345.0,6.32,6.33,6.32,6.33,56345.0
2016-07-05 15:40:00,6.33,6.34,6.33,6.33,96955.0,6.33,6.34,6.33,6.33,96955.0
2016-07-05 15:45:00,6.33,6.34,6.33,6.33,59140.0,6.33,6.34,6.33,6.33,59140.0
2016-07-05 15:50:00,6.33,6.33,6.32,6.32,66700.0,6.33,6.33,6.32,6.32,66700.0
2016-07-05 15:55:00,6.32,6.32,6.31,6.31,108765.0,6.32,6.32,6.31,6.31,108765.0
2016-07-06 09:30:00,6.26,6.28,6.24,6.24,168070.0,6.26,6.28,6.24,6.24,168070.0
2016-07-06 09:35:00,6.23,6.23,6.2,6.2,76145.0,6.23,6.23,6.2,6.2,76145.0
2016-07-06 09:40:00,6.2,6.21,6.18,6.21,94025.0,6.2,6.21,6.18,6.21,94025.0
2016-07-06 09:45:00,6.2,6.2,6.19,6.19,41750.0,6.2,6.2,6.19,6.19,41750.0
2016-07-06 09:50:00,6.2,6.22,6.2,6.22,127940.0,6.2,6.22,6.2,6.22,127940.0
2016-07-06 09:55:00,6.23,6.26,6.23,6.25,42470.0,6.23,6.26,6.23,6.25,42470.0
2016-07-06 10:00:00,6.26,6.28,6.25,6.26,102000.0,6.26,6.28,6.25,6.26,102000.0
2016-07-06 10:05:00,6.25,6.25,6.23,6.23,51995.0,6.25,6.25,6.23,6.23,51995.0
2016-07-06 10:10:00,6.23,6.23,6.22,6.23,65000.0,6.23,6.23,6.22,6.23,65000.0
2016-07-06 10:15:00,6.23,6.24,6.22,6.22,123000.0,6.23,6.24,6.22,6.22,123000.0
2016-07-06 10:20:00,6.22,6.22,6.21,6.22,147545.0,6.22,6.22,6.21,6.22,147545.0
2016-07-06 10:25:00,6.22,6.23,6.22,6.22,90930.0,6.22,6.23,6.22,6.22,90930.0
2016-07-06 10:30:00,6.22,6.22,6.21,6.21,99000.0,6.22,6.22,6.21,6.21,99000.0
2016-07-06 10:35:00,6.21,6.23,6.21,6.23,50610.0,6.21,6.23,6.21,6.23,50610.0
2016-07-06 10:40:00,6.23,6.24,6.23,6.24,31250.0,6.23,6.24,6.23,6.24,31250.0
2016-07-06 10:45:00,6.23,6.26,6.23,6.26,19000.0,6.23,6.26,6.23,6.26,19000.0
2016-07-06 10:50:00,6.26,6.28,6.26,6.28,68500.0,6.26,6.28,6.26,6.28,68500.0
2016-07-06 10:55:00,6.28,6.28,6.27,6.28,37000.0,6.28,6.28,6.27,6.28,37000.0
2016-07-06 11:00:00,6.28,6.29,6.27,6.28,123945.0,6.28,6.29,6.27,6.28,123945.0
2016-07-06 11:05:00,6.28,6.31,6.28,6.31,282170.0,6.28,6.31,6.28,6.31,282170.0
2016-07-06 11:10:00,6.31,6.34,6.31,6.32,335360.0,6.31,6.34,6.31,6.32,335360.0
2016-07-06 11:15:00,6.32,6.34,6.32,6.34,86025.0,6.32,6.34,6.32,6.34,86025.0
2016-07-06 11:20:00,6.34,6.34,6.31,6.34,145580.0,6.34,6.34,6.31,6.34,145580.0
2016-07-06 11:25:00,6.33,6.34,6.32,6.32,315305.0,6.33,6.34,6.32,6.32,315305.0
2016-07-06 11:30:00,6.32,6.32,6.31,6.31,129625.0,6.32,6.32,6.31,6.31,129625.0
2016-07-06 11:35:00,6.31,6.31,6.31,6.31,91375.0,6.31,6.31,6.31,6.31,91375.0
2016-07-06 11:40:00,6.31,6.31,6.29,6.3,75615.0,6.31,6.31,6.29,6.3,75615.0
2016-07-06 11:45:00,6.3,6.3,6.29,6.3,34565.0,6.3,6.3,6.29,6.3,34565.0
2016-07-06 11:50:00,6.3,6.31,6.3,6.31,56500.0,6.3,6.31,6.3,6.31,56500.0
2016-07-06 11:55:00,6.32,6.32,6.31,6.32,43660.0,6.32,6.32,6.31,6.32,43660.0
2016-07-06 12:00:00,6.31,6.35,6.31,6.35,49405.0,6.31,6.35,6.31,6.35,49405.0
2016-07-06 12:05:00,6.35,6.36,6.35,6.36,72310.0,6.35,6.36,6.35,6.36,72310.0
2016-07-06 12:10:00,6.36,6.36,6.35,6.36,53680.0,6.36,6.36,6.35,6.36,53680.0
2016-07-06 12:15:00,6.36,6.37,6.35,6.37,63715.0,6.36,6.37,6.35,6.37,63715.0
2016-07-06 12:20:00,6.37,6.38,6.36,6.36,48555.0,6.37,6.38,6.36,6.36,48555.0
2016-07-06 12:25:00,6.36,6.37,6.36,6.37,30385.0,6.36,6.37,6.36,6.37,30385.0
2016-07-06 12:30:00,6.36,6.36,6.35,6.36,29500.0,6.36,6.36,6.35,6.36,29500.0
2016-07-06 12:35:00,6.36,6.36,6.35,6.35,26500.0,6.36,6.36,6.35,6.35,26500.0
2016-07-06 12:40:00,6.35,6.37,6.35,6.36,31830.0,6.35,6.37,6.35,6.36,31830.0
2016-07-06 12:45:00,6.36,6.36,6.35,6.35,18500.0,6.36,6.36,6.35,6.35,18500.0
2016-07-06 12:50:00,6.34,6.36,6.34,6.36,54500.0,6.34,6.36,6.34,6.36,54500.0
2016-07-06 12:55:00,6.36,6.36,6.35,6.36,19875.0,6.36,6.36,6.35,6.36,19875.0
2016-07-06 13:00:00,6.36,6.37,6.36,6.37,28250.0,6.36,6.37,6.36,6.37,28250.0
2016-07-06 13:05:00,6.37,6.37,6.36,6.37,16185.0,6.37,6.37,6.36,6.37,16185.0
2016-07-06 13:10:00,6.37,6.37,6.37,6.37,33930.0,6.37,6.37,6.37,6.37,33930.0
2016-07-06 13:15:00,6.37,6.37,6.37,6.37,17500.0,6.37,6.37,6.37,6.37,17500.0
2016-07-06 13:20:00,6.37,6.37,6.36,6.36,35445.0,6.37,6.37,6.36,6.36,35445.0
2016-07-06 13:25:00,6.36,6.36,6.36,6.36,19685.0,6.36,6.36,6.36,6.36,19685.0
2016-07-06 13:30:00,6.36,6.36,6.36,6.36,24000.0,6.36,6.36,6.36,6.36,24000.0
2016-07-06 13:35:00,6.36,6.36,6.35,6.36,44805.0,6.36,6.36,6.35,6.36,44805.0
2016-07-06 13:40:00,6.36,6.36,6.35,6.35,19470.0,6.36,6.36,6.35,6.35,19470.0
2016-07-06 13:45:00,6.35,6.35,6.35,6.35,19860.0,6.35,6.35,6.35,6.35,19860.0
2016-07-06 13:50:00,6.35,6.36,6.35,6.35,31170.0,6.35,6.36,6.35,6.35,31170.0
2016-07-06 13:55:00,6.35,6.36,6.34,6.35,93110.0,6.35,6.36,6.34,6.35,93110.0
2016-07-06 14:00:00,6.35,6.36,6.34,6.35,100590.0,6.35,6.36,6.34,6.35,100590.0
2016-07-06 14:05:00,6.35,6.36,6.35,6.35,53505.0,6.35,6.36,6.35,6.35,53505.0
2016-07-06 14:10:00,6.36,6.36,6.35,6.35,32745.0,6.36,6.36,6.35,6.35,32745.0
2016-07-06 14:15:00,6.35,6.35,6.34,6.34,114385.0,6.35,6.35,6.34,6.34,114385.0
2016-07-06 14:20:00,6.35,6.35,6.34,6.34,37110.0,6.35,6.35,6.34,6.34,37110.0
2016-07-06 14:25:00,6.34,6.35,6.34,6.35,62960.0,6.34,6.35,6.34,6.35,62960.0
2016-07-06 14:30:00,6.35,6.35,6.34,6.35,54145.0,6.35,6.35,6.34,6.35,54145.0
2016-07-06 14:35:00,6.35,6.36,6.35,6.36,37450.0,6.35,6.36,6.35,6.36,37450.0
2016-07-06 14:40:00,6.36,6.36,6.36,6.36,11440.0,6.36,6.36,6.36,6.36,11440.0
2016-07-06 14:45:00,6.36,6.37,6.35,6.36,54780.0,6.36,6.37,6.35,6.36,54780.0
2016-07-06 14:50:00,6.36,6.36,6.36,6.36,58990.0,6.36,6.36,6.36,6.36,58990.0
2016-07-06 14:55:00,6.36,6.36,6.35,6.36,43900.0,6.36,6.36,6.35,6.36,43900.0
2016-07-06 15:00:00,6.36,6.36,6.35,6.35,34840.0,6.36,6.36,6.35,6.35,34840.0
2016-07-06 15:05:00,6.35,6.36,6.35,6.35,20655.0,6.35,6.36,6.35,6.35,20655.0
2016-07-06 15:10:00,6.35,6.35,6.34,6.34,34195.0,6.35,6.35,6.34,6.34,34195.0
2016-07-06 15:15:00,6.34,6.34,6.34,6.34,34045.0,6.34,6.34,6.34,6.34,34045.0
2016-07-06 15:20:00,6.34,6.34,6.33,6.33,35680.0,6.34,6.34,6.33,6.33,35680.0
2016-07-06 15:25:00,6.33,6.34,6.32,6.34,69405.0,6.33,6.34,6.32,6.34,69405.0
2016-07-06 15:30:00,6.33,6.34,6.33,6.34,32500.0,6.33,6.34,6.33,6.34,32500.0
2016-07-06 15:35:00,6.34,6.34,6.34,6.34,43030.0,6.34,6.34,6.34,6.34,43030.0
2016-07-06 15:40:00,6.34,6.34,6.34,6.34,61090.0,6.34,6.34,6.34,6.34,61090.0
2016-07-06 15:45:00,6.34,6.34,6.33,6.33,49000.0,6.34,6.34,6.33,6.33,49000.0
2016-07-06 15:50:00,6.33,6.33,6.32,6.33,234245.0,6.33,6.33,6.32,6.33,234245.0
2016-07-06 15:55:00,6.33,6.34,6.33,6.34,560415.0,6.33,6.34,6.33,6.34,560415.0
2016-07-07 09:30:00,6.36,6.4,6.31,6.37,164870.0,6.36,6.4,6.31,6.37,164870.0
2016-07-07 09:35:00,6.39,6.4,6.36,6.38,145940.0,6.39,6.4,6.36,6.38,145940.0
2016-07-07 09:40:00,6.37,6.41,6.37,6.4,116725.0,6.37,6.41,6.37,6.4,116725.0
2016-07-07 09:45:00,6.4,6.4,6.38,6.39,102580.0,6.4,6.4,6.38,6.39,102580.0
2016-07-07 09:50:00,6.39,6.41,6.39,6.4,112000.0,6.39,6.41,6.39,6.4,112000.0
2016-07-07 09:55:00,6.4,6.4,6.39,6.39,161555.0,6.4,6.4,6.39,6.39,161555.0
2016-07-07 10:00:00,6.4,6.4,6.38,6.39,162160.0,6.4,6.4,6.38,6.39,162160.0
2016-07-07 10:05:00,6.39,6.4,6.39,6.39,126795.0,6.39,6.4,6.39,6.39,126795.0
2016-07-07 10:10:00,6.39,6.41,6.39,6.41,56255.0,6.39,6.41,6.39,6.41,56255.0
2016-07-07 10:15:00,6.41,6.42,6.41,6.42,105405.0,6.41,6.42,6.41,6.42,105405.0
2016-07-07 10:20:00,6.43,6.43,6.42,6.42,65175.0,6.43,6.43,6.42,6.42,65175.0
2016-07-07 10:25:00,6.42,6.43,6.42,6.43,54285.0,6.42,6.43,6.42,6.43,54285.0
2016-07-07 10:30:00,6.43,6.45,6.43,6.43,100085.0,6.43,6.45,6.43,6.43,100085.0
2016-07-07 10:35:00,6.43,6.44,6.42,6.43,60000.0,6.43,6.44,6.42,6.43,60000.0
2016-07-07 10:40:00,6.43,6.43,6.43,6.43,46885.0,6.43,6.43,6.43,6.43,46885.0
2016-07-07 10:45:00,6.42,6.42,6.41,6.41,68245.0,6.42,6.42,6.41,6.41,68245.0
2016-07-07 10:50:00,6.41,6.41,6.4,6.4,181165.0,6.41,6.41,6.4,6.4,181165.0
2016-07-07 10:55:00,6.4,6.4,6.38,6.38,47100.0,6.4,6.4,6.38,6.38,47100.0
2016-07-07 11:00:00,6.38,6.39,6.37,6.38,64840.0,6.38,6.39,6.37,6.38,64840.0
2016-07-07 11:05:00,6.38,6.4,6.38,6.39,74210.0,6.38,6.4,6.38,6.39,74210.0
2016-07-07 11:10:00,6.39,6.4,6.39,6.39,87640.0,6.39,6.4,6.39,6.39,87640.0
2016-07-07 11:15:00,6.4,6.41,6.4,6.41,68130.0,6.4,6.41,6.4,6.41,68130.0
2016-07-07 11:20:00,6.41,6.41,6.39,6.39,103000.0,6.41,6.41,6.39,6.39,103000.0
2016-07-07 11:25:00,6.39,6.4,6.39,6.4,50495.0,6.39,6.4,6.39,6.4,50495.0
2016-07-07 11:30:00,6.4,6.4,6.4,6.4,68420.0,6.4,6.4,6.4,6.4,68420.0
2016-07-07 11:35:00,6.4,6.41,6.4,6.4,194570.0,6.4,6.41,6.4,6.4,194570.0
2016-07-07 11:40:00,6.4,6.41,6.4,6.4,151460.0,6.4,6.41,6.4,6.4,151460.0
2016-07-07 11:45:00,6.4,6.4,6.39,6.39,59000.0,6.4,6.4,6.39,6.39,59000.0
2016-07-07 11:50:00,6.39,6.4,6.39,6.4,55185.0,6.39,6.4,6.39,6.4,55185.0
2016-07-07 11:55:00,6.4,6.4,6.39,6.4,49270.0,6.4,6.4,6.39,6.4,49270.0
2016-07-07 12:00:00,6.41,6.42,6.41,6.42,37500.0,6.41,6.42,6.41,6.42,37500.0
2016-07-07 12:05:00,6.42,6.42,6.41,6.41,68870.0,6.42,6.42,6.41,6.41,68870.0
2016-07-07 12:10:00,6.41,6.43,6.41,6.43,39750.0,6.41,6.43,6.41,6.43,39750.0
2016-07-07 12:15:00,6.43,6.43,6.42,6.42,14000.0,6.43,6.43,6.42,6.42,14000.0
2016-07-07 12:20:00,6.42,6.42,6.41,6.41,42325.0,6.42,6.42,6.41,6.41,42325.0
2016-07-07 12:25:00,6.41,6.43,6.41,6.42,60160.0,6.41,6.43,6.41,6.42,60160.0
2016-07-07 12:30:00,6.42,6.43,6.42,6.43,35080.0,6.42,6.43,6.42,6.43,35080.0
2016-07-07 12:35:00,6.43,6.43,6.42,6.43,29300.0,6.43,6.43,6.42,6.43,29300.0
2016-07-07 12:40:00,6.43,6.43,6.42,6.43,14500.0,6.43,6.43,6.42,6.43,14500.0
2016-07-07 12:45:00,6.43,6.43,6.42,6.42,174745.0,6.43,6.43,6.42,6.42,174745.0
2016-07-07 12:50:00,6.42,6.42,6.41,6.41,79245.0,6.42,6.42,6.41,6.41,79245.0
2016-07-07 12:55:00,6.41,6.42,6.41,6.41,101195.0,6.41,6.42,6.41,6.41,101195.0
2016-07-07 13:00:00,6.41,6.41,6.4,6.41,84000.0,6.41,6.41,6.4,6.41,84000.0
2016-07-07 13:05:00,6.41,6.42,6.41,6.42,42680.0,6.41,6.42,6.41,6.42,42680.0
2016-07-07 13:10:00,6.42,6.42,6.42,6.42,43610.0,6.42,6.42,6.42,6.42,43610.0
2016-07-07 13:15:00,6.42,6.44,6.42,6.44,157410.0,6.42,6.44,6.42,6.44,157410.0
2016-07-07 13:20:00,6.44,6.44,6.43,6.44,157135.0,6.44,6.44,6.43,6.44,157135.0
2016-07-07 13:25:00,6.44,6.45,6.44,6.45,34475.0,6.44,6.45,6.44,6.45,34475.0
2016-07-07 13:30:00,6.45,6.45,6.44,6.44,76120.0,6.45,6.45,6.44,6.44,76120.0
2016-07-07 13:35:00,6.44,6.44,6.42,6.42,83650.0,6.44,6.44,6.42,6.42,83650.0
2016-07-07 13:40:00,6.42,6.42,6.42,6.42,100650.0,6.42,6.42,6.42,6.42,100650.0
2016-07-07 13:45:00,6.42,6.42,6.42,6.42,36125.0,6.42,6.42,6.42,6.42,36125.0
2016-07-07 13:50:00,6.43,6.43,6.42,6.42,29785.0,6.43,6.43,6.42,6.42,29785.0
2016-07-07 13:55:00,6.42,6.44,6.42,6.43,43455.0,6.42,6.44,6.42,6.43,43455.0
2016-07-07 14:00:00,6.43,6.43,6.43,6.43,103230.0,6.43,6.43,6.43,6.43,103230.0
2016-07-07 14:05:00,6.43,6.43,6.42,6.43,96170.0,6.43,6.43,6.42,6.43,96170.0
2016-07-07 14:10:00,6.43,6.43,6.42,6.43,105070.0,6.43,6.43,6.42,6.43,105070.0
2016-07-07 14:15:00,6.43,6.43,6.42,6.43,120330.0,6.43,6.43,6.42,6.43,120330.0
2016-07-07 14:20:00,6.43,6.44,6.42,6.43,88165.0,6.43,6.44,6.42,6.43,88165.0
2016-07-07 14:25:00,6.43,6.44,6.43,6.43,96285.0,6.43,6.44,6.43,6.43,96285.0
2016-07-07 14:30:00,6.44,6.44,6.43,6.43,26000.0,6.44,6.44,6.43,6.43,26000.0
2016-07-07 14:35:00,6.43,6.44,6.43,6.44,26500.0,6.43,6.44,6.43,6.44,26500.0
2016-07-07 14:40:00,6.44,6.44,6.43,6.43,32005.0,6.44,6.44,6.43,6.43,32005.0
2016-07-07 14:45:00,6.43,6.43,6.43,6.43,15000.0,6.43,6.43,6.43,6.43,15000.0
2016-07-07 14:50:00,6.43,6.43,6.42,6.43,62150.0,6.43,6.43,6.42,6.43,62150.0
2016-07-07 14:55:00,6.43,6.43,6.42,6.42,29830.0,6.43,6.43,6.42,6.42,29830.0
2016-07-07 15:00:00,6.42,6.43,6.42,6.42,84580.0,6.42,6.43,6.42,6.42,84580.0
2016-07-07 15:05:00,6.42,6.42,6.42,6.42,114620.0,6.42,6.42,6.42,6.42,114620.0
2016-07-07 15:10:00,6.42,6.42,6.42,6.42,126545.0,6.42,6.42,6.42,6.42,126545.0
2016-07-07 15:15:00,6.42,6.42,6.42,6.42,94500.0,6.42,6.42,6.42,6.42,94500.0
2016-07-07 15:20:00,6.42,6.42,6.41,6.42,49900.0,6.42,6.42,6.41,6.42,49900.0
2016-07-07 15:25:00,6.42,6.42,6.42,6.42,26955.0,6.42,6.42,6.42,6.42,26955.0
2016-07-07 15:30:00,6.42,6.42,6.42,6.42,141075.0,6.42,6.42,6.42,6.42,141075.0
2016-07-07 15:35:00,6.42,6.42,6.42,6.42,61980.0,6.42,6.42,6.42,6.42,61980.0
2016-07-07 15:40:00,6.42,6.42,6.41,6.42,254055.0,6.42,6.42,6.41,6.42,254055.0
2016-07-07 15:45:00,6.42,6.42,6.41,6.41,327845.0,6.42,6.42,6.41,6.41,327845.0
2016-07-07 15:50:00,6.41,6.41,6.41,6.41,288395.0,6.41,6.41,6.41,6.41,288395.0
2016-07-07 15:55:00,6.41,6.42,6.41,6.42,278155.0,6.41,6.42,6.41,6.42,278155.0
2016-07-08 09:30:00,6.49,6.57,6.49,6.54,500625.0,6.49,6.57,6.49,6.54,500625.0
2016-07-08 09:35:00,6.55,6.62,6.53,6.61,241985.0,6.55,6.62,6.53,6.61,241985.0
2016-07-08 09:40:00,6.61,6.68,6.61,6.65,199865.0,6.61,6.68,6.61,6.65,199865.0
2016-07-08 09:45:00,6.65,6.65,6.6,6.61,64875.0,6.65,6.65,6.6,6.61,64875.0
2016-07-08 09:50:00,6.6,6.61,6.59,6.59,59735.0,6.6,6.61,6.59,6.59,59735.0
2016-07-08 09:55:00,6.59,6.61,6.59,6.61,87780.0,6.59,6.61,6.59,6.61,87780.0
2016-07-08 10:00:00,6.61,6.63,6.6,6.63,95945.0,6.61,6.63,6.6,6.63,95945.0
2016-07-08 10:05:00,6.63,6.63,6.61,6.61,41250.0,6.63,6.63,6.61,6.61,41250.0
2016-07-08 10:10:00,6.61,6.62,6.6,6.62,27790.0,6.61,6.62,6.6,6.62,27790.0
2016-07-08 10:15:00,6.61,6.62,6.61,6.61,34350.0,6.61,6.62,6.61,6.61,34350.0
2016-07-08 10:20:00,6.61,6.61,6.6,6.61,51175.0,6.61,6.61,6.6,6.61,51175.0
2016-07-08 10:25:00,6.6,6.61,6.6,6.6,53755.0,6.6,6.61,6.6,6.6,53755.0
2016-07-08 10:30:00,6.6,6.61,6.6,6.61,23840.0,6.6,6.61,6.6,6.61,23840.0
2016-07-08 10:35:00,6.61,6.62,6.6,6.6,70755.0,6.61,6.62,6.6,6.6,70755.0
2016-07-08 10:40:00,6.6,6.61,6.6,6.61,17825.0,6.6,6.61,6.6,6.61,17825.0
2016-07-08 10:45:00,6.61,6.61,6.6,6.61,60055.0,6.61,6.61,6.6,6.61,60055.0
2016-07-08 10:50:00,6.6,6.62,6.6,6.62,38975.0,6.6,6.62,6.6,6.62,38975.0
2016-07-08 10:55:00,6.62,6.62,6.61,6.61,90505.0,6.62,6.62,6.61,6.61,90505.0
2016-07-08 11:00:00,6.61,6.62,6.61,6.62,52450.0,6.61,6.62,6.61,6.62,52450.0
2016-07-08 11:05:00,6.61,6.62,6.61,6.62,65750.0,6.61,6.62,6.61,6.62,65750.0
2016-07-08 11:10:00,6.62,6.62,6.61,6.62,51000.0,6.62,6.62,6.61,6.62,51000.0
2016-07-08 11:15:00,6.62,6.64,6.62,6.64,52795.0,6.62,6.64,6.62,6.64,52795.0
2016-07-08 11:20:00,6.64,6.65,6.63,6.65,57835.0,6.64,6.65,6.63,6.65,57835.0
2016-07-08 11:25:00,6.65,6.66,6.65,6.65,67750.0,6.65,6.66,6.65,6.65,67750.0
2016-07-08 11:30:00,6.65,6.65,6.64,6.64,28760.0,6.65,6.65,6.64,6.64,28760.0
2016-07-08 11:35:00,6.64,6.65,6.64,6.65,17415.0,6.64,6.65,6.64,6.65,17415.0
2016-07-08 11:40:00,6.64,6.64,6.64,6.64,61890.0,6.64,6.64,6.64,6.64,61890.0
2016-07-08 11:45:00,6.63,6.64,6.63,6.64,64565.0,6.63,6.64,6.63,6.64,64565.0
2016-07-08 11:50:00,6.64,6.65,6.64,6.64,28500.0,6.64,6.65,6.64,6.64,28500.0
2016-07-08 11:55:00,6.64,6.65,6.64,6.65,43995.0,6.64,6.65,6.64,6.65,43995.0
2016-07-08 12:00:00,6.65,6.65,6.64,6.64,116445.0,6.65,6.65,6.64,6.64,116445.0
2016-07-08 12:05:00,6.64,6.65,6.64,6.64,37480.0,6.64,6.65,6.64,6.64,37480.0
2016-07-08 12:10:00,6.64,6.65,6.64,6.65,25390.0,6.64,6.65,6.64,6.65,25390.0
2016-07-08 12:15:00,6.65,6.65,6.64,6.65,31500.0,6.65,6.65,6.64,6.65,31500.0
2016-07-08 12:20:00,6.65,6.65,6.64,6.65,21245.0,6.65,6.65,6.64,6.65,21245.0
2016-07-08 12:25:00,6.65,6.65,6.65,6.65,53120.0,6.65,6.65,6.65,6.65,53120.0
2016-07-08 12:30:00,6.65,6.65,6.65,6.65,14535.0,6.65,6.65,6.65,6.65,14535.0
2016-07-08 12:35:00,6.65,6.65,6.65,6.65,77935.0,6.65,6.65,6.65,6.65,77935.0
2016-07-08 12:40:00,6.65,6.66,6.65,6.66,288815.0,6.65,6.66,6.65,6.66,288815.0
2016-07-08 12:45:00,6.66,6.66,6.63,6.64,289545.0,6.66,6.66,6.63,6.64,289545.0
2016-07-08 12:50:00,6.64,6.65,6.63,6.64,56280.0,6.64,6.65,6.63,6.64,56280.0
2016-07-08 12:55:00,6.64,6.64,6.63,6.63,75675.0,6.64,6.64,6.63,6.63,75675.0
2016-07-08 13:00:00,6.63,6.63,6.62,6.63,57395.0,6.63,6.63,6.62,6.63,57395.0
2016-07-08 13:05:00,6.63,6.63,6.62,6.63,187200.0,6.63,6.63,6.62,6.63,187200.0
2016-07-08 13:10:00,6.63,6.63,6.63,6.63,74095.0,6.63,6.63,6.63,6.63,74095.0
2016-07-08 13:15:00,6.63,6.63,6.62,6.62,48000.0,6.63,6.63,6.62,6.62,48000.0
2016-07-08 13:20:00,6.62,6.63,6.62,6.62,84000.0,6.62,6.63,6.62,6.62,84000.0
2016-07-08 13:25:00,6.63,6.64,6.62,6.64,69885.0,6.63,6.64,6.62,6.64,69885.0
2016-07-08 13:30:00,6.64,6.64,6.64,6.64,27670.0,6.64,6.64,6.64,6.64,27670.0
2016-07-08 13:35:00,6.64,6.64,6.64,6.64,55190.0,6.64,6.64,6.64,6.64,55190.0
2016-07-08 13:40:00,6.64,6.65,6.64,6.65,72395.0,6.64,6.65,6.64,6.65,72395.0
2016-07-08 13:45:00,6.65,6.65,6.65,6.65,20510.0,6.65,6.65,6.65,6.65,20510.0
2016-07-08 13:50:00,6.65,6.65,6.64,6.64,48550.0,6.65,6.65,6.64,6.64,48550.0
2016-07-08 13:55:00,6.64,6.64,6.64,6.64,17205.0,6.64,6.64,6.64,6.64,17205.0
2016-07-08 14:00:00,6.64,6.64,6.64,6.64,31205.0,6.64,6.64,6.64,6.64,31205.0
2016-07-08 14:05:00,6.64,6.64,6.63,6.64,110455.0,6.64,6.64,6.63,6.64,110455.0
2016-07-08 14:10:00,6.64,6.65,6.64,6.65,40945.0,6.64,6.65,6.64,6.65,40945.0
2016-07-08 14:15:00,6.64,6.65,6.64,6.65,70710.0,6.64,6.65,6.64,6.65,70710.0
2016-07-08 14:20:00,6.65,6.66,6.65,6.65,79205.0,6.65,6.66,6.65,6.65,79205.0
2016-07-08 14:25:00,6.65,6.65,6.65,6.65,30670.0,6.65,6.65,6.65,6.65,30670.0
2016-07-08 14:30:00,6.65,6.66,6.65,6.65,35990.0,6.65,6.66,6.65,6.65,35990.0
2016-07-08 14:35:00,6.65,6.66,6.65,6.65,34520.0,6.65,6.66,6.65,6.65,34520.0
2016-07-08 14:40:00,6.65,6.66,6.65,6.66,69170.0,6.65,6.66,6.65,6.66,69170.0
2016-07-08 14:45:00,6.66,6.66,6.65,6.66,19410.0,6.66,6.66,6.65,6.66,19410.0
2016-07-08 14:50:00,6.66,6.67,6.66,6.67,67645.0,6.66,6.67,6.66,6.67,67645.0
2016-07-08 14:55:00,6.66,6.66,6.66,6.66,71925.0,6.66,6.66,6.66,6.66,71925.0
2016-07-08 15:00:00,6.66,6.66,6.66,6.66,89025.0,6.66,6.66,6.66,6.66,89025.0
2016-07-08 15:05:00,6.66,6.66,6.66,6.66,42330.0,6.66,6.66,6.66,6.66,42330.0
2016-07-08 15:10:00,6.66,6.67,6.66,6.67,135890.0,6.66,6.67,6.66,6.67,135890.0
2016-07-08 15:15:00,6.67,6.67,6.67,6.67,59590.0,6.67,6.67,6.67,6.67,59590.0
2016-07-08 15:20:00,6.67,6.67,6.66,6.66,34145.0,6.67,6.67,6.66,6.66,34145.0
2016-07-08 15:25:00,6.66,6.67,6.66,6.67,89765.0,6.66,6.67,6.66,6.67,89765.0
2016-07-08 15:30:00,6.67,6.67,6.67,6.67,141645.0,6.67,6.67,6.67,6.67,141645.0
2016-07-08 15:35:00,6.67,6.67,6.67,6.67,114395.0,6.67,6.67,6.67,6.67,114395.0
2016-07-08 15:40:00,6.67,6.67,6.66,6.66,125690.0,6.67,6.67,6.66,6.66,125690.0
2016-07-08 15:45:00,6.66,6.67,6.66,6.67,97325.0,6.66,6.67,6.66,6.67,97325.0
2016-07-08 15:50:00,6.67,6.67,6.67,6.67,179495.0,6.67,6.67,6.67,6.67,179495.0
2016-07-08 15:55:00,6.67,6.69,6.67,6.69,788295.0,6.67,6.69,6.67,6.69,788295.0
2016-07-11 09:30:00,6.75,6.79,6.75,6.77,75405.0,6.75,6.79,6.75,6.77,75405.0
2016-07-11 09:35:00,6.77,6.79,6.75,6.76,29995.0,6.77,6.79,6.75,6.76,29995.0
2016-07-11 09:40:00,6.75,6.76,6.73,6.74,47430.0,6.75,6.76,6.73,6.74,47430.0
2016-07-11 09:45:00,6.74,6.77,6.74,6.76,47380.0,6.74,6.77,6.74,6.76,47380.0
2016-07-11 09:50:00,6.76,6.76,6.73,6.73,252725.0,6.76,6.76,6.73,6.73,252725.0
2016-07-11 09:55:00,6.73,6.74,6.72,6.73,43065.0,6.73,6.74,6.72,6.73,43065.0
2016-07-11 10:00:00,6.73,6.73,6.72,6.73,85500.0,6.73,6.73,6.72,6.73,85500.0
2016-07-11 10:05:00,6.73,6.74,6.72,6.74,60895.0,6.73,6.74,6.72,6.74,60895.0
2016-07-11 10:10:00,6.74,6.74,6.72,6.72,29680.0,6.74,6.74,6.72,6.72,29680.0
2016-07-11 10:15:00,6.71,6.72,6.71,6.72,27610.0,6.71,6.72,6.71,6.72,27610.0
2016-07-11 10:20:00,6.72,6.72,6.71,6.71,34065.0,6.72,6.72,6.71,6.71,34065.0
2016-07-11 10:25:00,6.7,6.73,6.7,6.73,63645.0,6.7,6.73,6.7,6.73,63645.0
2016-07-11 10:30:00,6.73,6.74,6.73,6.73,37060.0,6.73,6.74,6.73,6.73,37060.0
2016-07-11 10:35:00,6.73,6.75,6.73,6.74,29345.0,6.73,6.75,6.73,6.74,29345.0
2016-07-11 10:40:00,6.75,6.75,6.73,6.74,39495.0,6.75,6.75,6.73,6.74,39495.0
2016-07-11 10:45:00,6.74,6.75,6.74,6.74,29940.0,6.74,6.75,6.74,6.74,29940.0
2016-07-11 10:50:00,6.75,6.75,6.74,6.75,32750.0,6.75,6.75,6.74,6.75,32750.0
2016-07-11 10:55:00,6.75,6.76,6.75,6.76,36475.0,6.75,6.76,6.75,6.76,36475.0
2016-07-11 11:00:00,6.76,6.78,6.76,6.77,78030.0,6.76,6.78,6.76,6.77,78030.0
2016-07-11 11:05:00,6.77,6.78,6.76,6.77,29855.0,6.77,6.78,6.76,6.77,29855.0
2016-07-11 11:10:00,6.76,6.77,6.76,6.77,32935.0,6.76,6.77,6.76,6.77,32935.0
2016-07-11 11:15:00,6.77,6.77,6.76,6.77,94390.0,6.77,6.77,6.76,6.77,94390.0
2016-07-11 11:20:00,6.77,6.77,6.76,6.77,16500.0,6.77,6.77,6.76,6.77,16500.0
2016-07-11 11:25:00,6.77,6.77,6.77,6.77,27825.0,6.77,6.77,6.77,6.77,27825.0
2016-07-11 11:30:00,6.77,6.78,6.77,6.78,58455.0,6.77,6.78,6.77,6.78,58455.0
2016-07-11 11:35:00,6.78,6.78,6.78,6.78,51085.0,6.78,6.78,6.78,6.78,51085.0
2016-07-11 11:40:00,6.78,6.79,6.77,6.78,40990.0,6.78,6.79,6.77,6.78,40990.0
2016-07-11 11:45:00,6.78,6.79,6.78,6.79,33175.0,6.78,6.79,6.78,6.79,33175.0
2016-07-11 11:50:00,6.79,6.79,6.79,6.79,49475.0,6.79,6.79,6.79,6.79,49475.0
2016-07-11 11:55:00,6.79,6.79,6.78,6.78,58500.0,6.79,6.79,6.78,6.78,58500.0
2016-07-11 12:00:00,6.78,6.78,6.77,6.77,44515.0,6.78,6.78,6.77,6.77,44515.0
2016-07-11 12:05:00,6.77,6.78,6.77,6.77,30275.0,6.77,6.78,6.77,6.77,30275.0
2016-07-11 12:10:00,6.77,6.78,6.77,6.78,59000.0,6.77,6.78,6.77,6.78,59000.0
2016-07-11 12:15:00,6.78,6.78,6.77,6.77,32390.0,6.78,6.78,6.77,6.77,32390.0
2016-07-11 12:20:00,6.77,6.77,6.76,6.76,46500.0,6.77,6.77,6.76,6.76,46500.0
2016-07-11 12:25:00,6.77,6.77,6.76,6.76,20980.0,6.77,6.77,6.76,6.76,20980.0
2016-07-11 12:30:00,6.76,6.77,6.76,6.77,31220.0,6.76,6.77,6.76,6.77,31220.0
2016-07-11 12:35:00,6.77,6.78,6.77,6.78,42865.0,6.77,6.78,6.77,6.78,42865.0
2016-07-11 12:40:00,6.78,6.78,6.78,6.78,32625.0,6.78,6.78,6.78,6.78,32625.0
2016-07-11 12:45:00,6.78,6.78,6.78,6.78,21915.0,6.78,6.78,6.78,6.78,21915.0
2016-07-11 12:50:00,6.78,6.78,6.77,6.77,59640.0,6.78,6.78,6.77,6.77,59640.0
2016-07-11 12:55:00,6.77,6.77,6.76,6.77,40435.0,6.77,6.77,6.76,6.77,40435.0
2016-07-11 13:00:00,6.76,6.77,6.76,6.76,26000.0,6.76,6.77,6.76,6.76,26000.0
2016-07-11 13:05:00,6.76,6.77,6.76,6.76,152190.0,6.76,6.77,6.76,6.76,152190.0
2016-07-11 13:10:00,6.76,6.76,6.75,6.76,46635.0,6.76,6.76,6.75,6.76,46635.0
2016-07-11 13:15:00,6.75,6.76,6.74,6.75,45255.0,6.75,6.76,6.74,6.75,45255.0
2016-07-11 13:20:00,6.75,6.75,6.74,6.74,31845.0,6.75,6.75,6.74,6.74,31845.0
2016-07-11 13:25:00,6.74,6.74,6.74,6.74,24720.0,6.74,6.74,6.74,6.74,24720.0
2016-07-11 13:30:00,6.74,6.75,6.74,6.74,47375.0,6.74,6.75,6.74,6.74,47375.0
2016-07-11 13:35:00,6.75,6.75,6.74,6.74,29605.0,6.75,6.75,6.74,6.74,29605.0
2016-07-11 13:40:00,6.75,6.75,6.74,6.74,19305.0,6.75,6.75,6.74,6.74,19305.0
2016-07-11 13:45:00,6.74,6.76,6.74,6.76,49585.0,6.74,6.76,6.74,6.76,49585.0
2016-07-11 13:50:00,6.76,6.76,6.75,6.75,35770.0,6.76,6.76,6.75,6.75,35770.0
2016-07-11 13:55:00,6.75,6.75,6.75,6.75,41880.0,6.75,6.75,6.75,6.75,41880.0
2016-07-11 14:00:00,6.75,6.75,6.73,6.73,46575.0,6.75,6.75,6.73,6.73,46575.0
2016-07-11 14:05:00,6.73,6.74,6.73,6.74,38585.0,6.73,6.74,6.73,6.74,38585.0
2016-07-11 14:10:00,6.74,6.74,6.73,6.74,39955.0,6.74,6.74,6.73,6.74,39955.0
2016-07-11 14:15:00,6.74,6.75,6.74,6.74,43465.0,6.74,6.75,6.74,6.74,43465.0
2016-07-11 14:20:00,6.74,6.75,6.74,6.75,39945.0,6.74,6.75,6.74,6.75,39945.0
2016-07-11 14:25:00,6.75,6.76,6.75,6.75,39000.0,6.75,6.76,6.75,6.75,39000.0
2016-07-11 14:30:00,6.75,6.76,6.75,6.75,31000.0,6.75,6.76,6.75,6.75,31000.0
2016-07-11 14:35:00,6.75,6.75,6.75,6.75,106950.0,6.75,6.75,6.75,6.75,106950.0
2016-07-11 14:40:00,6.75,6.75,6.75,6.75,68880.0,6.75,6.75,6.75,6.75,68880.0
2016-07-11 14:45:00,6.75,6.76,6.74,6.76,87535.0,6.75,6.76,6.74,6.76,87535.0
2016-07-11 14:50:00,6.76,6.76,6.75,6.75,83940.0,6.76,6.76,6.75,6.75,83940.0
2016-07-11 14:55:00,6.75,6.76,6.75,6.75,46615.0,6.75,6.76,6.75,6.75,46615.0
2016-07-11 15:00:00,6.75,6.76,6.75,6.75,46360.0,6.75,6.76,6.75,6.75,46360.0
2016-07-11 15:05:00,6.75,6.76,6.75,6.75,63755.0,6.75,6.76,6.75,6.75,63755.0
2016-07-11 15:10:00,6.75,6.76,6.75,6.75,94100.0,6.75,6.76,6.75,6.75,94100.0
2016-07-11 15:15:00,6.75,6.75,6.75,6.75,66635.0,6.75,6.75,6.75,6.75,66635.0
2016-07-11 15:20:00,6.75,6.75,6.75,6.75,52990.0,6.75,6.75,6.75,6.75,52990.0
2016-07-11 15:25:00,6.75,6.75,6.74,6.74,90005.0,6.75,6.75,6.74,6.74,90005.0
2016-07-11 15:30:00,6.74,6.74,6.74,6.74,53350.0,6.74,6.74,6.74,6.74,53350.0
2016-07-11 15:35:00,6.74,6.75,6.74,6.74,65725.0,6.74,6.75,6.74,6.74,65725.0
2016-07-11 15:40:00,6.74,6.74,6.73,6.73,107360.0,6.74,6.74,6.73,6.73,107360.0
2016-07-11 15:45:00,6.73,6.73,6.73,6.73,115430.0,6.73,6.73,6.73,6.73,115430.0
2016-07-11 15:50:00,6.73,6.74,6.72,6.73,182475.0,6.73,6.74,6.72,6.73,182475.0
2016-07-11 15:55:00,6.73,6.74,6.72,6.72,320890.0,6.73,6.74,6.72,6.72,320890.0
2016-07-12 09:30:00,6.7,6.7,6.64,6.65,394895.0,6.7,6.7,6.64,6.65,394895.0
2016-07-12 09:35:00,6.66,6.66,6.61,6.66,158820.0,6.66,6.66,6.61,6.66,158820.0
2016-07-12 09:40:00,6.65,6.68,6.65,6.68,180030.0,6.65,6.68,6.65,6.68,180030.0
2016-07-12 09:45:00,6.69,6.71,6.69,6.7,82315.0,6.69,6.71,6.69,6.7,82315.0
2016-07-12 09:50:00,6.7,6.71,6.69,6.7,172535.0,6.7,6.71,6.69,6.7,172535.0
2016-07-12 09:55:00,6.7,6.72,6.69,6.72,233180.0,6.7,6.72,6.69,6.72,233180.0
2016-07-12 10:00:00,6.72,6.73,6.71,6.73,72045.0,6.72,6.73,6.71,6.73,72045.0
2016-07-12 10:05:00,6.73,6.74,6.7,6.7,67975.0,6.73,6.74,6.7,6.7,67975.0
2016-07-12 10:10:00,6.71,6.71,6.7,6.7,85665.0,6.71,6.71,6.7,6.7,85665.0
2016-07-12 10:15:00,6.7,6.7,6.69,6.7,46500.0,6.7,6.7,6.69,6.7,46500.0
2016-07-12 10:20:00,6.7,6.7,6.69,6.69,66760.0,6.7,6.7,6.69,6.69,66760.0
2016-07-12 10:25:00,6.69,6.7,6.68,6.7,139630.0,6.69,6.7,6.68,6.7,139630.0
2016-07-12 10:30:00,6.71,6.71,6.71,6.71,50065.0,6.71,6.71,6.71,6.71,50065.0
2016-07-12 10:35:00,6.71,6.71,6.7,6.71,29500.0,6.71,6.71,6.7,6.71,29500.0
2016-07-12 10:40:00,6.71,6.72,6.7,6.72,45500.0,6.71,6.72,6.7,6.72,45500.0
2016-07-12 10:45:00,6.72,6.73,6.72,6.73,70205.0,6.72,6.73,6.72,6.73,70205.0
2016-07-12 10:50:00,6.73,6.74,6.73,6.74,29000.0,6.73,6.74,6.73,6.74,29000.0
2016-07-12 10:55:00,6.74,6.74,6.72,6.72,80305.0,6.74,6.74,6.72,6.72,80305.0
2016-07-12 11:00:00,6.72,6.73,6.72,6.73,20500.0,6.72,6.73,6.72,6.73,20500.0
2016-07-12 11:05:00,6.73,6.73,6.73,6.73,64655.0,6.73,6.73,6.73,6.73,64655.0
2016-07-12 11:10:00,6.73,6.74,6.73,6.73,36500.0,6.73,6.74,6.73,6.73,36500.0
2016-07-12 11:15:00,6.73,6.73,6.72,6.73,31725.0,6.73,6.73,6.72,6.73,31725.0
2016-07-12 11:20:00,6.72,6.73,6.72,6.73,16000.0,6.72,6.73,6.72,6.73,16000.0
2016-07-12 11:25:00,6.73,6.75,6.73,6.75,49505.0,6.73,6.75,6.73,6.75,49505.0
2016-07-12 11:30:00,6.74,6.76,6.74,6.75,34365.0,6.74,6.76,6.74,6.75,34365.0
2016-07-12 11:35:00,6.75,6.77,6.75,6.77,74615.0,6.75,6.77,6.75,6.77,74615.0
2016-07-12 11:40:00,6.77,6.78,6.76,6.77,41000.0,6.77,6.78,6.76,6.77,41000.0
2016-07-12 11:45:00,6.77,6.78,6.77,6.78,44300.0,6.77,6.78,6.77,6.78,44300.0
2016-07-12 11:50:00,6.78,6.8,6.78,6.79,127050.0,6.78,6.8,6.78,6.79,127050.0
2016-07-12 11:55:00,6.79,6.81,6.79,6.8,71850.0,6.79,6.81,6.79,6.8,71850.0
2016-07-12 12:00:00,6.8,6.81,6.8,6.8,20855.0,6.8,6.81,6.8,6.8,20855.0
2016-07-12 12:05:00,6.81,6.81,6.81,6.81,25500.0,6.81,6.81,6.81,6.81,25500.0
2016-07-12 12:10:00,6.81,6.81,6.81,6.81,27130.0,6.81,6.81,6.81,6.81,27130.0
2016-07-12 12:15:00,6.81,6.81,6.81,6.81,23605.0,6.81,6.81,6.81,6.81,23605.0
2016-07-12 12:20:00,6.81,6.82,6.81,6.81,76370.0,6.81,6.82,6.81,6.81,76370.0
2016-07-12 12:25:00,6.81,6.82,6.81,6.82,82155.0,6.81,6.82,6.81,6.82,82155.0
2016-07-12 12:30:00,6.82,6.82,6.81,6.82,32500.0,6.82,6.82,6.81,6.82,32500.0
2016-07-12 12:35:00,6.81,6.81,6.8,6.8,29505.0,6.81,6.81,6.8,6.8,29505.0
2016-07-12 12:40:00,6.8,6.81,6.8,6.8,33875.0,6.8,6.81,6.8,6.8,33875.0
2016-07-12 12:45:00,6.8,6.8,6.78,6.79,165155.0,6.8,6.8,6.78,6.79,165155.0
2016-07-12 12:50:00,6.79,6.82,6.79,6.82,51000.0,6.79,6.82,6.79,6.82,51000.0
2016-07-12 12:55:00,6.82,6.83,6.81,6.83,93640.0,6.82,6.83,6.81,6.83,93640.0
2016-07-12 13:00:00,6.83,6.83,6.82,6.83,25785.0,6.83,6.83,6.82,6.83,25785.0
2016-07-12 13:05:00,6.83,6.83,6.82,6.83,30450.0,6.83,6.83,6.82,6.83,30450.0
2016-07-12 13:10:00,6.82,6.83,6.82,6.82,32520.0,6.82,6.83,6.82,6.82,32520.0
2016-07-12 13:15:00,6.82,6.82,6.82,6.82,32000.0,6.82,6.82,6.82,6.82,32000.0
2016-07-12 13:20:00,6.82,6.83,6.82,6.82,34290.0,6.82,6.83,6.82,6.82,34290.0
2016-07-12 13:25:00,6.82,6.82,6.81,6.82,19180.0,6.82,6.82,6.81,6.82,19180.0
2016-07-12 13:30:00,6.82,6.82,6.81,6.81,54000.0,6.82,6.82,6.81,6.81,54000.0
2016-07-12 13:35:00,6.81,6.81,6.81,6.81,64720.0,6.81,6.81,6.81,6.81,64720.0
2016-07-12 13:40:00,6.81,6.81,6.81,6.81,54845.0,6.81,6.81,6.81,6.81,54845.0
2016-07-12 13:45:00,6.81,6.81,6.8,6.8,47000.0,6.81,6.81,6.8,6.8,47000.0
2016-07-12 13:50:00,6.8,6.8,6.8,6.8,23730.0,6.8,6.8,6.8,6.8,23730.0
2016-07-12 13:55:00,6.8,6.8,6.79,6.8,104265.0,6.8,6.8,6.79,6.8,104265.0
2016-07-12 14:00:00,6.8,6.81,6.8,6.8,47700.0,6.8,6.81,6.8,6.8,47700.0
2016-07-12 14:05:00,6.8,6.81,6.8,6.8,51040.0,6.8,6.81,6.8,6.8,51040.0
2016-07-12 14:10:00,6.81,6.82,6.81,6.82,28640.0,6.81,6.82,6.81,6.82,28640.0
2016-07-12 14:15:00,6.82,6.83,6.82,6.82,26555.0,6.82,6.83,6.82,6.82,26555.0
2016-07-12 14:20:00,6.82,6.82,6.81,6.82,79045.0,6.82,6.82,6.81,6.82,79045.0
2016-07-12 14:25:00,6.83,6.83,6.82,6.83,30505.0,6.83,6.83,6.82,6.83,30505.0
2016-07-12 14:30:00,6.83,6.84,6.83,6.83,34345.0,6.83,6.84,6.83,6.83,34345.0
2016-07-12 14:35:00,6.83,6.84,6.83,6.84,71910.0,6.83,6.84,6.83,6.84,71910.0
2016-07-12 14:40:00,6.84,6.84,6.84,6.84,40365.0,6.84,6.84,6.84,6.84,40365.0
2016-07-12 14:45:00,6.84,6.84,6.83,6.84,28615.0,6.84,6.84,6.83,6.84,28615.0
2016-07-12 14:50:00,6.84,6.84,6.84,6.84,44000.0,6.84,6.84,6.84,6.84,44000.0
2016-07-12 14:55:00,6.84,6.84,6.82,6.82,82955.0,6.84,6.84,6.82,6.82,82955.0
2016-07-12 15:00:00,6.82,6.82,6.81,6.81,99565.0,6.82,6.82,6.81,6.81,99565.0
2016-07-12 15:05:00,6.81,6.81,6.81,6.81,51955.0,6.81,6.81,6.81,6.81,51955.0
2016-07-12 15:10:00,6.81,6.81,6.8,6.8,119490.0,6.81,6.81,6.8,6.8,119490.0
2016-07-12 15:15:00,6.8,6.8,6.79,6.79,80530.0,6.8,6.8,6.79,6.79,80530.0
2016-07-12 15:20:00,6.79,6.8,6.79,6.8,46000.0,6.79,6.8,6.79,6.8,46000.0
2016-07-12 15:25:00,6.8,6.8,6.8,6.8,14045.0,6.8,6.8,6.8,6.8,14045.0
2016-07-12 15:30:00,6.8,6.8,6.78,6.78,159970.0,6.8,6.8,6.78,6.78,159970.0
2016-07-12 15:35:00,6.79,6.79,6.79,6.79,82500.0,6.79,6.79,6.79,6.79,82500.0
2016-07-12 15:40:00,6.79,6.79,6.77,6.78,189250.0,6.79,6.79,6.77,6.78,189250.0
2016-07-12 15:45:00,6.78,6.78,6.77,6.77,155140.0,6.78,6.78,6.77,6.77,155140.0
2016-07-12 15:50:00,6.77,6.78,6.77,6.77,183635.0,6.77,6.78,6.77,6.77,183635.0
2016-07-12 15:55:00,6.77,6.78,6.77,6.77,390120.0,6.77,6.78,6.77,6.77,390120.0
2016-07-13 09:30:00,6.8,6.82,6.77,6.79,45375.0,6.8,6.82,6.77,6.79,45375.0
2016-07-13 09:35:00,6.79,6.8,6.79,6.79,76770.0,6.79,6.8,6.79,6.79,76770.0
2016-07-13 09:40:00,6.8,6.8,6.78,6.78,35000.0,6.8,6.8,6.78,6.78,35000.0
2016-07-13 09:45:00,6.78,6.79,6.77,6.77,40905.0,6.78,6.79,6.77,6.77,40905.0
2016-07-13 09:50:00,6.77,6.79,6.77,6.79,58375.0,6.77,6.79,6.77,6.79,58375.0
2016-07-13 09:55:00,6.79,6.81,6.79,6.81,61610.0,6.79,6.81,6.79,6.81,61610.0
2016-07-13 10:00:00,6.81,6.85,6.81,6.85,265380.0,6.81,6.85,6.81,6.85,265380.0
2016-07-13 10:05:00,6.85,6.87,6.84,6.86,541185.0,6.85,6.87,6.84,6.86,541185.0
2016-07-13 10:10:00,6.85,6.89,6.85,6.88,230660.0,6.85,6.89,6.85,6.88,230660.0
2016-07-13 10:15:00,6.88,6.88,6.83,6.83,222265.0,6.88,6.88,6.83,6.83,222265.0
2016-07-13 10:20:00,6.83,6.83,6.8,6.8,43000.0,6.83,6.83,6.8,6.8,43000.0
2016-07-13 10:25:00,6.8,6.81,6.79,6.79,36400.0,6.8,6.81,6.79,6.79,36400.0
2016-07-13 10:30:00,6.79,6.8,6.79,6.8,48570.0,6.79,6.8,6.79,6.8,48570.0
2016-07-13 10:35:00,6.8,6.8,6.79,6.79,36500.0,6.8,6.8,6.79,6.79,36500.0
2016-07-13 10:40:00,6.79,6.83,6.79,6.82,112390.0,6.79,6.83,6.79,6.82,112390.0
2016-07-13 10:45:00,6.83,6.84,6.83,6.83,55000.0,6.83,6.84,6.83,6.83,55000.0
2016-07-13 10:50:00,6.83,6.84,6.83,6.83,34820.0,6.83,6.84,6.83,6.83,34820.0
2016-07-13 10:55:00,6.83,6.84,6.83,6.83,30405.0,6.83,6.84,6.83,6.83,30405.0
2016-07-13 11:00:00,6.83,6.83,6.82,6.82,24500.0,6.83,6.83,6.82,6.82,24500.0
2016-07-13 11:05:00,6.82,6.82,6.8,6.8,45880.0,6.82,6.82,6.8,6.8,45880.0
2016-07-13 11:10:00,6.8,6.81,6.8,6.8,45965.0,6.8,6.81,6.8,6.8,45965.0
2016-07-13 11:15:00,6.8,6.8,6.77,6.77,36925.0,6.8,6.8,6.77,6.77,36925.0
2016-07-13 11:20:00,6.77,6.79,6.77,6.78,14500.0,6.77,6.79,6.77,6.78,14500.0
2016-07-13 11:25:00,6.79,6.79,6.78,6.79,43500.0,6.79,6.79,6.78,6.79,43500.0
2016-07-13 11:30:00,6.79,6.8,6.79,6.8,41175.0,6.79,6.8,6.79,6.8,41175.0
2016-07-13 11:35:00,6.79,6.8,6.78,6.78,193250.0,6.79,6.8,6.78,6.78,193250.0
2016-07-13 11:40:00,6.78,6.79,6.77,6.77,30995.0,6.78,6.79,6.77,6.77,30995.0
2016-07-13 11:45:00,6.78,6.78,6.77,6.78,37355.0,6.78,6.78,6.77,6.78,37355.0
2016-07-13 11:50:00,6.78,6.79,6.78,6.79,47520.0,6.78,6.79,6.78,6.79,47520.0
2016-07-13 11:55:00,6.8,6.81,6.8,6.8,16900.0,6.8,6.81,6.8,6.8,16900.0
2016-07-13 12:00:00,6.8,6.82,6.8,6.82,21930.0,6.8,6.82,6.8,6.82,21930.0
2016-07-13 12:05:00,6.81,6.81,6.8,6.8,31680.0,6.81,6.81,6.8,6.8,31680.0
2016-07-13 12:10:00,6.8,6.81,6.8,6.8,15000.0,6.8,6.81,6.8,6.8,15000.0
2016-07-13 12:15:00,6.8,6.81,6.8,6.8,16625.0,6.8,6.81,6.8,6.8,16625.0
2016-07-13 12:20:00,6.8,6.8,6.8,6.8,15600.0,6.8,6.8,6.8,6.8,15600.0
2016-07-13 12:25:00,6.8,6.8,6.79,6.79,24000.0,6.8,6.8,6.79,6.79,24000.0
2016-07-13 12:30:00,6.79,6.79,6.79,6.79,11110.0,6.79,6.79,6.79,6.79,11110.0
2016-07-13 12:35:00,6.79,6.79,6.79,6.79,21105.0,6.79,6.79,6.79,6.79,21105.0
2016-07-13 12:40:00,6.79,6.79,6.79,6.79,13000.0,6.79,6.79,6.79,6.79,13000.0
2016-07-13 12:45:00,6.79,6.79,6.79,6.79,45665.0,6.79,6.79,6.79,6.79,45665.0
2016-07-13 12:50:00,6.79,6.79,6.79,6.79,9265.0,6.79,6.79,6.79,6.79,9265.0
2016-07-13 12:55:00,6.79,6.8,6.79,6.8,40750.0,6.79,6.8,6.79,6.8,40750.0
2016-07-13 13:00:00,6.8,6.8,6.79,6.8,21520.0,6.8,6.8,6.79,6.8,21520.0
2016-07-13 13:05:00,6.8,6.81,6.8,6.8,22500.0,6.8,6.81,6.8,6.8,22500.0
2016-07-13 13:10:00,6.8,6.81,6.8,6.81,7500.0,6.8,6.81,6.8,6.81,7500.0
2016-07-13 13:15:00,6.81,6.81,6.81,6.81,31000.0,6.81,6.81,6.81,6.81,31000.0
2016-07-13 13:20:00,6.81,6.81,6.8,6.8,35545.0,6.81,6.81,6.8,6.8,35545.0
2016-07-13 13:25:00,6.79,6.8,6.79,6.8,19340.0,6.79,6.8,6.79,6.8,19340.0
2016-07-13 13:30:00,6.79,6.8,6.79,6.8,22500.0,6.79,6.8,6.79,6.8,22500.0
2016-07-13 13:35:00,6.8,6.8,6.79,6.8,20500.0,6.8,6.8,6.79,6.8,20500.0
2016-07-13 13:40:00,6.8,6.8,6.79,6.8,21500.0,6.8,6.8,6.79,6.8,21500.0
2016-07-13 13:45:00,6.8,6.8,6.8,6.8,11000.0,6.8,6.8,6.8,6.8,11000.0
2016-07-13 13:50:00,6.8,6.8,6.78,6.78,30000.0,6.8,6.8,6.78,6.78,30000.0
2016-07-13 13:55:00,6.78,6.79,6.78,6.79,15725.0,6.78,6.79,6.78,6.79,15725.0
2016-07-13 14:00:00,6.79,6.8,6.79,6.79,27500.0,6.79,6.8,6.79,6.79,27500.0
2016-07-13 14:05:00,6.79,6.8,6.79,6.8,25000.0,6.79,6.8,6.79,6.8,25000.0
2016-07-13 14:10:00,6.8,6.8,6.8,6.8,32155.0,6.8,6.8,6.8,6.8,32155.0
2016-07-13 14:15:00,6.8,6.8,6.8,6.8,37160.0,6.8,6.8,6.8,6.8,37160.0
2016-07-13 14:20:00,6.8,6.8,6.8,6.8,49970.0,6.8,6.8,6.8,6.8,49970.0
2016-07-13 14:25:00,6.8,6.81,6.8,6.8,47000.0,6.8,6.81,6.8,6.8,47000.0
2016-07-13 14:30:00,6.8,6.8,6.8,6.8,23500.0,6.8,6.8,6.8,6.8,23500.0
2016-07-13 14:35:00,6.8,6.81,6.8,6.8,44980.0,6.8,6.81,6.8,6.8,44980.0
2016-07-13 14:40:00,6.8,6.81,6.8,6.81,47530.0,6.8,6.81,6.8,6.81,47530.0
2016-07-13 14:45:00,6.81,6.81,6.81,6.81,30000.0,6.81,6.81,6.81,6.81,30000.0
2016-07-13 14:50:00,6.81,6.81,6.8,6.8,22000.0,6.81,6.81,6.8,6.8,22000.0
2016-07-13 14:55:00,6.8,6.8,6.8,6.8,33625.0,6.8,6.8,6.8,6.8,33625.0
2016-07-13 15:00:00,6.8,6.81,6.8,6.8,28250.0,6.8,6.81,6.8,6.8,28250.0
2016-07-13 15:05:00,6.8,6.8,6.79,6.8,43105.0,6.8,6.8,6.79,6.8,43105.0
2016-07-13 15:10:00,6.8,6.8,6.79,6.79,44925.0,6.8,6.8,6.79,6.79,44925.0
2016-07-13 15:15:00,6.78,6.78,6.78,6.78,34725.0,6.78,6.78,6.78,6.78,34725.0
2016-07-13 15:20:00,6.78,6.78,6.77,6.78,24000.0,6.78,6.78,6.77,6.78,24000.0
2016-07-13 15:25:00,6.78,6.78,6.77,6.77,63670.0,6.78,6.78,6.77,6.77,63670.0
2016-07-13 15:30:00,6.77,6.78,6.77,6.78,21500.0,6.77,6.78,6.77,6.78,21500.0
2016-07-13 15:35:00,6.78,6.78,6.78,6.78,27025.0,6.78,6.78,6.78,6.78,27025.0
2016-07-13 15:40:00,6.78,6.78,6.78,6.78,45130.0,6.78,6.78,6.78,6.78,45130.0
2016-07-13 15:45:00,6.78,6.78,6.78,6.78,42670.0,6.78,6.78,6.78,6.78,42670.0
2016-07-13 15:50:00,6.78,6.78,6.77,6.77,110060.0,6.78,6.78,6.77,6.77,110060.0
2016-07-13 15:55:00,6.77,6.78,6.76,6.76,553035.0,6.77,6.78,6.76,6.76,553035.0
2016-07-14 09:30:00,6.85,6.88,6.84,6.88,101730.0,6.85,6.88,6.84,6.88,101730.0
2016-07-14 09:35:00,6.88,6.88,6.81,6.84,49275.0,6.88,6.88,6.81,6.84,49275.0
2016-07-14 09:40:00,6.83,6.83,6.82,6.82,17500.0,6.83,6.83,6.82,6.82,17500.0
2016-07-14 09:45:00,6.82,6.82,6.79,6.79,31775.0,6.82,6.82,6.79,6.79,31775.0
2016-07-14 09:50:00,6.78,6.8,6.78,6.8,38550.0,6.78,6.8,6.78,6.8,38550.0
2016-07-14 09:55:00,6.8,6.82,6.79,6.81,79185.0,6.8,6.82,6.79,6.81,79185.0
2016-07-14 10:00:00,6.81,6.84,6.81,6.83,54720.0,6.81,6.84,6.81,6.83,54720.0
2016-07-14 10:05:00,6.83,6.84,6.83,6.84,35000.0,6.83,6.84,6.83,6.84,35000.0
2016-07-14 10:10:00,6.83,6.84,6.83,6.83,47440.0,6.83,6.84,6.83,6.83,47440.0
2016-07-14 10:15:00,6.83,6.84,6.82,6.82,34355.0,6.83,6.84,6.82,6.82,34355.0
2016-07-14 10:20:00,6.82,6.83,6.82,6.83,41595.0,6.82,6.83,6.82,6.83,41595.0
2016-07-14 10:25:00,6.83,6.83,6.82,6.82,68320.0,6.83,6.83,6.82,6.82,68320.0
2016-07-14 10:30:00,6.83,6.84,6.82,6.84,42505.0,6.83,6.84,6.82,6.84,42505.0
2016-07-14 10:35:00,6.84,6.85,6.84,6.84,27575.0,6.84,6.85,6.84,6.84,27575.0
2016-07-14 10:40:00,6.84,6.85,6.83,6.84,40965.0,6.84,6.85,6.83,6.84,40965.0
2016-07-14 10:45:00,6.84,6.84,6.83,6.83,33000.0,6.84,6.84,6.83,6.83,33000.0
2016-07-14 10:50:00,6.83,6.83,6.82,6.83,30030.0,6.83,6.83,6.82,6.83,30030.0
2016-07-14 10:55:00,6.83,6.83,6.82,6.82,19500.0,6.83,6.83,6.82,6.82,19500.0
2016-07-14 11:00:00,6.82,6.83,6.82,6.82,16155.0,6.82,6.83,6.82,6.82,16155.0
2016-07-14 11:05:00,6.83,6.83,6.82,6.83,56570.0,6.83,6.83,6.82,6.83,56570.0
2016-07-14 11:10:00,6.83,6.83,6.83,6.83,58860.0,6.83,6.83,6.83,6.83,58860.0
2016-07-14 11:15:00,6.83,6.83,6.82,6.83,51500.0,6.83,6.83,6.82,6.83,51500.0
2016-07-14 11:20:00,6.83,6.83,6.82,6.82,44000.0,6.83,6.83,6.82,6.82,44000.0
2016-07-14 11:25:00,6.82,6.83,6.81,6.82,53415.0,6.82,6.83,6.81,6.82,53415.0
2016-07-14 11:30:00,6.82,6.82,6.82,6.82,57630.0,6.82,6.82,6.82,6.82,57630.0
2016-07-14 11:35:00,6.82,6.83,6.82,6.82,65000.0,6.82,6.83,6.82,6.82,65000.0
2016-07-14 11:40:00,6.82,6.84,6.82,6.83,102465.0,6.82,6.84,6.82,6.83,102465.0
2016-07-14 11:45:00,6.83,6.84,6.83,6.83,80160.0,6.83,6.84,6.83,6.83,80160.0
2016-07-14 11:50:00,6.83,6.85,6.83,6.84,99935.0,6.83,6.85,6.83,6.84,99935.0
2016-07-14 11:55:00,6.84,6.86,6.84,6.85,82830.0,6.84,6.86,6.84,6.85,82830.0
2016-07-14 12:00:00,6.85,6.85,6.84,6.85,48290.0,6.85,6.85,6.84,6.85,48290.0
2016-07-14 12:05:00,6.85,6.85,6.84,6.85,16335.0,6.85,6.85,6.84,6.85,16335.0
2016-07-14 12:10:00,6.85,6.85,6.85,6.85,25330.0,6.85,6.85,6.85,6.85,25330.0
2016-07-14 12:15:00,6.85,6.85,6.84,6.84,32665.0,6.85,6.85,6.84,6.84,32665.0
2016-07-14 12:20:00,6.84,6.84,6.83,6.83,24745.0,6.84,6.84,6.83,6.83,24745.0
2016-07-14 12:25:00,6.83,6.84,6.83,6.84,28275.0,6.83,6.84,6.83,6.84,28275.0
2016-07-14 12:30:00,6.84,6.85,6.84,6.85,75685.0,6.84,6.85,6.84,6.85,75685.0
2016-07-14 12:35:00,6.85,6.86,6.84,6.85,49540.0,6.85,6.86,6.84,6.85,49540.0
2016-07-14 12:40:00,6.85,6.86,6.85,6.86,70405.0,6.85,6.86,6.85,6.86,70405.0
2016-07-14 12:45:00,6.86,6.86,6.86,6.86,52145.0,6.86,6.86,6.86,6.86,52145.0
2016-07-14 12:50:00,6.86,6.86,6.86,6.86,13500.0,6.86,6.86,6.86,6.86,13500.0
2016-07-14 12:55:00,6.85,6.86,6.85,6.85,57170.0,6.85,6.86,6.85,6.85,57170.0
2016-07-14 13:00:00,6.86,6.86,6.85,6.85,26380.0,6.86,6.86,6.85,6.85,26380.0
2016-07-14 13:05:00,6.85,6.85,6.85,6.85,19505.0,6.85,6.85,6.85,6.85,19505.0
2016-07-14 13:10:00,6.86,6.86,6.85,6.85,16005.0,6.86,6.86,6.85,6.85,16005.0
2016-07-14 13:15:00,6.85,6.85,6.84,6.84,250550.0,6.85,6.85,6.84,6.84,250550.0
2016-07-14 13:20:00,6.84,6.85,6.84,6.85,28990.0,6.84,6.85,6.84,6.85,28990.0
2016-07-14 13:25:00,6.85,6.86,6.85,6.86,19000.0,6.85,6.86,6.85,6.86,19000.0
2016-07-14 13:30:00,6.85,6.86,6.85,6.86,9500.0,6.85,6.86,6.85,6.86,9500.0
2016-07-14 13:35:00,6.86,6.86,6.86,6.86,13210.0,6.86,6.86,6.86,6.86,13210.0
2016-07-14 13:40:00,6.86,6.86,6.86,6.86,12505.0,6.86,6.86,6.86,6.86,12505.0
2016-07-14 13:45:00,6.86,6.87,6.86,6.86,47525.0,6.86,6.87,6.86,6.86,47525.0
2016-07-14 13:50:00,6.87,6.87,6.86,6.86,19015.0,6.87,6.87,6.86,6.86,19015.0
2016-07-14 13:55:00,6.86,6.87,6.86,6.87,39910.0,6.86,6.87,6.86,6.87,39910.0
2016-07-14 14:00:00,6.87,6.87,6.86,6.87,22865.0,6.87,6.87,6.86,6.87,22865.0
2016-07-14 14:05:00,6.87,6.88,6.87,6.88,84125.0,6.87,6.88,6.87,6.88,84125.0
2016-07-14 14:10:00,6.88,6.89,6.88,6.88,48960.0,6.88,6.89,6.88,6.88,48960.0
2016-07-14 14:15:00,6.88,6.88,6.86,6.86,89950.0,6.88,6.88,6.86,6.86,89950.0
2016-07-14 14:20:00,6.86,6.86,6.85,6.85,71270.0,6.86,6.86,6.85,6.85,71270.0
2016-07-14 14:25:00,6.85,6.86,6.85,6.85,40485.0,6.85,6.86,6.85,6.85,40485.0
2016-07-14 14:30:00,6.85,6.85,6.85,6.85,75960.0,6.85,6.85,6.85,6.85,75960.0
2016-07-14 14:35:00,6.85,6.85,6.84,6.85,57750.0,6.85,6.85,6.84,6.85,57750.0
2016-07-14 14:40:00,6.85,6.85,6.84,6.84,39320.0,6.85,6.85,6.84,6.84,39320.0
2016-07-14 14:45:00,6.84,6.84,6.83,6.84,47420.0,6.84,6.84,6.83,6.84,47420.0
2016-07-14 14:50:00,6.84,6.84,6.83,6.84,27950.0,6.84,6.84,6.83,6.84,27950.0
2016-07-14 14:55:00,6.84,6.85,6.83,6.84,92705.0,6.84,6.85,6.83,6.84,92705.0
2016-07-14 15:00:00,6.84,6.85,6.84,6.85,65080.0,6.84,6.85,6.84,6.85,65080.0
2016-07-14 15:05:00,6.84,6.85,6.84,6.85,83215.0,6.84,6.85,6.84,6.85,83215.0
2016-07-14 15:10:00,6.85,6.85,6.84,6.84,73885.0,6.85,6.85,6.84,6.84,73885.0
2016-07-14 15:15:00,6.84,6.84,6.82,6.83,494345.0,6.84,6.84,6.82,6.83,494345.0
2016-07-14 15:20:00,6.83,6.83,6.82,6.82,120525.0,6.83,6.83,6.82,6.82,120525.0
2016-07-14 15:25:00,6.82,6.82,6.82,6.82,46150.0,6.82,6.82,6.82,6.82,46150.0
2016-07-14 15:30:00,6.82,6.83,6.82,6.82,100385.0,6.82,6.83,6.82,6.82,100385.0
2016-07-14 15:35:00,6.82,6.83,6.82,6.82,82980.0,6.82,6.83,6.82,6.82,82980.0
2016-07-14 15:40:00,6.82,6.82,6.81,6.81,122650.0,6.82,6.82,6.81,6.81,122650.0
2016-07-14 15:45:00,6.81,6.81,6.8,6.81,93170.0,6.81,6.81,6.8,6.81,93170.0
2016-07-14 15:50:00,6.81,6.81,6.8,6.8,152470.0,6.81,6.81,6.8,6.8,152470.0
2016-07-14 15:55:00,6.8,6.8,6.8,6.8,602490.0,6.8,6.8,6.8,6.8,602490.0
2016-07-15 09:30:00,6.8,6.84,6.8,6.84,106360.0,6.8,6.84,6.8,6.84,106360.0
2016-07-15 09:35:00,6.83,6.86,6.82,6.86,112920.0,6.83,6.86,6.82,6.86,112920.0
2016-07-15 09:40:00,6.85,6.85,6.83,6.84,125885.0,6.85,6.85,6.83,6.84,125885.0
2016-07-15 09:45:00,6.84,6.86,6.84,6.85,74600.0,6.84,6.86,6.84,6.85,74600.0
2016-07-15 09:50:00,6.85,6.86,6.83,6.84,105810.0,6.85,6.86,6.83,6.84,105810.0
2016-07-15 09:55:00,6.84,6.85,6.83,6.84,74440.0,6.84,6.85,6.83,6.84,74440.0
2016-07-15 10:00:00,6.84,6.87,6.84,6.85,35080.0,6.84,6.87,6.84,6.85,35080.0
2016-07-15 10:05:00,6.85,6.85,6.84,6.84,17750.0,6.85,6.85,6.84,6.84,17750.0
2016-07-15 10:10:00,6.85,6.86,6.83,6.83,64025.0,6.85,6.86,6.83,6.83,64025.0
2016-07-15 10:15:00,6.83,6.84,6.83,6.84,26500.0,6.83,6.84,6.83,6.84,26500.0
2016-07-15 10:20:00,6.84,6.87,6.84,6.86,30750.0,6.84,6.87,6.84,6.86,30750.0
2016-07-15 10:25:00,6.86,6.87,6.86,6.87,26750.0,6.86,6.87,6.86,6.87,26750.0
2016-07-15 10:30:00,6.87,6.87,6.86,6.87,36535.0,6.87,6.87,6.86,6.87,36535.0
2016-07-15 10:35:00,6.87,6.88,6.87,6.87,45595.0,6.87,6.88,6.87,6.87,45595.0
2016-07-15 10:40:00,6.88,6.88,6.87,6.87,77290.0,6.88,6.88,6.87,6.87,77290.0
2016-07-15 10:45:00,6.87,6.87,6.86,6.87,20000.0,6.87,6.87,6.86,6.87,20000.0
2016-07-15 10:50:00,6.87,6.87,6.87,6.87,29000.0,6.87,6.87,6.87,6.87,29000.0
2016-07-15 10:55:00,6.87,6.87,6.86,6.86,25500.0,6.87,6.87,6.86,6.86,25500.0
2016-07-15 11:00:00,6.86,6.87,6.85,6.85,70840.0,6.86,6.87,6.85,6.85,70840.0
2016-07-15 11:05:00,6.85,6.85,6.85,6.85,15865.0,6.85,6.85,6.85,6.85,15865.0
2016-07-15 11:10:00,6.85,6.86,6.85,6.85,26500.0,6.85,6.86,6.85,6.85,26500.0
2016-07-15 11:15:00,6.85,6.85,6.84,6.85,22225.0,6.85,6.85,6.84,6.85,22225.0
2016-07-15 11:20:00,6.85,6.86,6.84,6.86,88225.0,6.85,6.86,6.84,6.86,88225.0
2016-07-15 11:25:00,6.86,6.86,6.85,6.86,18505.0,6.86,6.86,6.85,6.86,18505.0
2016-07-15 11:30:00,6.86,6.86,6.85,6.85,31000.0,6.86,6.86,6.85,6.85,31000.0
2016-07-15 11:35:00,6.85,6.86,6.85,6.86,327620.0,6.85,6.86,6.85,6.86,327620.0
2016-07-15 11:40:00,6.86,6.88,6.86,6.87,118500.0,6.86,6.88,6.86,6.87,118500.0
2016-07-15 11:45:00,6.87,6.87,6.86,6.87,289250.0,6.87,6.87,6.86,6.87,289250.0
2016-07-15 11:50:00,6.87,6.88,6.87,6.87,68780.0,6.87,6.88,6.87,6.87,68780.0
2016-07-15 11:55:00,6.87,6.88,6.87,6.87,176500.0,6.87,6.88,6.87,6.87,176500.0
2016-07-15 12:00:00,6.87,6.88,6.87,6.87,65835.0,6.87,6.88,6.87,6.87,65835.0
2016-07-15 12:05:00,6.87,6.87,6.87,6.87,19500.0,6.87,6.87,6.87,6.87,19500.0
2016-07-15 12:10:00,6.87,6.87,6.86,6.86,22495.0,6.87,6.87,6.86,6.86,22495.0
2016-07-15 12:15:00,6.87,6.87,6.86,6.86,20725.0,6.87,6.87,6.86,6.86,20725.0
2016-07-15 12:20:00,6.86,6.86,6.85,6.86,28500.0,6.86,6.86,6.85,6.86,28500.0
2016-07-15 12:25:00,6.86,6.86,6.86,6.86,16000.0,6.86,6.86,6.86,6.86,16000.0
2016-07-15 12:30:00,6.86,6.86,6.85,6.85,80395.0,6.86,6.86,6.85,6.85,80395.0
2016-07-15 12:35:00,6.85,6.86,6.84,6.86,212130.0,6.85,6.86,6.84,6.86,212130.0
2016-07-15 12:40:00,6.86,6.86,6.85,6.85,62990.0,6.86,6.86,6.85,6.85,62990.0
2016-07-15 12:45:00,6.85,6.85,6.84,6.84,12500.0,6.85,6.85,6.84,6.84,12500.0
2016-07-15 12:50:00,6.84,6.85,6.84,6.85,35880.0,6.84,6.85,6.84,6.85,35880.0
2016-07-15 12:55:00,6.85,6.85,6.84,6.85,15500.0,6.85,6.85,6.84,6.85,15500.0
2016-07-15 13:00:00,6.85,6.85,6.84,6.85,28875.0,6.85,6.85,6.84,6.85,28875.0
2016-07-15 13:05:00,6.85,6.85,6.84,6.84,18750.0,6.85,6.85,6.84,6.84,18750.0
2016-07-15 13:10:00,6.84,6.85,6.84,6.84,15500.0,6.84,6.85,6.84,6.84,15500.0
2016-07-15 13:15:00,6.84,6.84,6.84,6.84,21820.0,6.84,6.84,6.84,6.84,21820.0
2016-07-15 13:20:00,6.84,6.84,6.84,6.84,28965.0,6.84,6.84,6.84,6.84,28965.0
2016-07-15 13:25:00,6.85,6.85,6.83,6.83,40990.0,6.85,6.85,6.83,6.83,40990.0
2016-07-15 13:30:00,6.83,6.84,6.83,6.84,23965.0,6.83,6.84,6.83,6.84,23965.0
2016-07-15 13:35:00,6.84,6.84,6.83,6.84,21340.0,6.84,6.84,6.83,6.84,21340.0
2016-07-15 13:40:00,6.84,6.84,6.83,6.84,14000.0,6.84,6.84,6.83,6.84,14000.0
2016-07-15 13:45:00,6.84,6.84,6.83,6.84,12000.0,6.84,6.84,6.83,6.84,12000.0
2016-07-15 13:50:00,6.84,6.84,6.84,6.84,15740.0,6.84,6.84,6.84,6.84,15740.0
2016-07-15 13:55:00,6.84,6.85,6.84,6.85,58515.0,6.84,6.85,6.84,6.85,58515.0
2016-07-15 14:00:00,6.85,6.85,6.84,6.85,27570.0,6.85,6.85,6.84,6.85,27570.0
2016-07-15 14:05:00,6.85,6.85,6.84,6.85,28515.0,6.85,6.85,6.84,6.85,28515.0
2016-07-15 14:10:00,6.85,6.85,6.85,6.85,34380.0,6.85,6.85,6.85,6.85,34380.0
2016-07-15 14:15:00,6.85,6.85,6.85,6.85,34860.0,6.85,6.85,6.85,6.85,34860.0
2016-07-15 14:20:00,6.85,6.85,6.85,6.85,21920.0,6.85,6.85,6.85,6.85,21920.0
2016-07-15 14:25:00,6.85,6.85,6.85,6.85,16500.0,6.85,6.85,6.85,6.85,16500.0
2016-07-15 14:30:00,6.85,6.85,6.85,6.85,85340.0,6.85,6.85,6.85,6.85,85340.0
2016-07-15 14:35:00,6.85,6.85,6.84,6.84,27330.0,6.85,6.85,6.84,6.84,27330.0
2016-07-15 14:40:00,6.84,6.85,6.84,6.84,88755.0,6.84,6.85,6.84,6.84,88755.0
2016-07-15 14:45:00,6.85,6.85,6.84,6.84,24835.0,6.85,6.85,6.84,6.84,24835.0
2016-07-15 14:50:00,6.84,6.84,6.83,6.83,21000.0,6.84,6.84,6.83,6.83,21000.0
2016-07-15 14:55:00,6.83,6.84,6.83,6.83,28010.0,6.83,6.84,6.83,6.83,28010.0
2016-07-15 15:00:00,6.83,6.83,6.82,6.83,115485.0,6.83,6.83,6.82,6.83,115485.0
2016-07-15 15:05:00,6.83,6.83,6.83,6.83,29570.0,6.83,6.83,6.83,6.83,29570.0
2016-07-15 15:10:00,6.83,6.83,6.83,6.83,14500.0,6.83,6.83,6.83,6.83,14500.0
2016-07-15 15:15:00,6.83,6.83,6.83,6.83,8100.0,6.83,6.83,6.83,6.83,8100.0
2016-07-15 15:20:00,6.83,6.83,6.83,6.83,41115.0,6.83,6.83,6.83,6.83,41115.0
2016-07-15 15:25:00,6.83,6.83,6.83,6.83,20200.0,6.83,6.83,6.83,6.83,20200.0
2016-07-15 15:30:00,6.83,6.84,6.83,6.84,70955.0,6.83,6.84,6.83,6.84,70955.0
2016-07-15 15:35:00,6.84,6.84,6.83,6.83,93645.0,6.84,6.84,6.83,6.83,93645.0
2016-07-15 15:40:00,6.83,6.83,6.83,6.83,55055.0,6.83,6.83,6.83,6.83,55055.0
2016-07-15 15:45:00,6.83,6.83,6.82,6.82,71750.0,6.83,6.83,6.82,6.82,71750.0
2016-07-15 15:50:00,6.82,6.83,6.82,6.82,107045.0,6.82,6.83,6.82,6.82,107045.0
2016-07-15 15:55:00,6.82,6.83,6.82,6.82,402165.0,6.82,6.83,6.82,6.82,402165.0
2016-07-18 09:30:00,6.83,6.85,6.8,6.81,86955.0,6.83,6.85,6.8,6.81,86955.0
2016-07-18 09:35:00,6.81,6.81,6.79,6.8,17000.0,6.81,6.81,6.79,6.8,17000.0
2016-07-18 09:40:00,6.8,6.81,6.79,6.8,42295.0,6.8,6.81,6.79,6.8,42295.0
2016-07-18 09:45:00,6.8,6.8,6.79,6.8,73220.0,6.8,6.8,6.79,6.8,73220.0
2016-07-18 09:50:00,6.8,6.82,6.8,6.81,52495.0,6.8,6.82,6.8,6.81,52495.0
2016-07-18 09:55:00,6.81,6.83,6.81,6.83,49315.0,6.81,6.83,6.81,6.83,49315.0
2016-07-18 10:00:00,6.83,6.86,6.82,6.85,58520.0,6.83,6.86,6.82,6.85,58520.0
2016-07-18 10:05:00,6.85,6.85,6.83,6.83,35335.0,6.85,6.85,6.83,6.83,35335.0
2016-07-18 10:10:00,6.83,6.86,6.83,6.86,52500.0,6.83,6.86,6.83,6.86,52500.0
2016-07-18 10:15:00,6.86,6.86,6.84,6.86,40960.0,6.86,6.86,6.84,6.86,40960.0
2016-07-18 10:20:00,6.87,6.87,6.86,6.86,43000.0,6.87,6.87,6.86,6.86,43000.0
2016-07-18 10:25:00,6.86,6.87,6.86,6.87,19830.0,6.86,6.87,6.86,6.87,19830.0
2016-07-18 10:30:00,6.87,6.88,6.86,6.87,101205.0,6.87,6.88,6.86,6.87,101205.0
2016-07-18 10:35:00,6.87,6.87,6.86,6.87,19780.0,6.87,6.87,6.86,6.87,19780.0
2016-07-18 10:40:00,6.87,6.87,6.86,6.86,27740.0,6.87,6.87,6.86,6.86,27740.0
2016-07-18 10:45:00,6.86,6.86,6.85,6.85,31790.0,6.86,6.86,6.85,6.85,31790.0
2016-07-18 10:50:00,6.85,6.86,6.85,6.86,81395.0,6.85,6.86,6.85,6.86,81395.0
2016-07-18 10:55:00,6.86,6.86,6.85,6.85,26810.0,6.86,6.86,6.85,6.85,26810.0
2016-07-18 11:00:00,6.85,6.86,6.85,6.85,28500.0,6.85,6.86,6.85,6.85,28500.0
2016-07-18 11:05:00,6.86,6.86,6.86,6.86,15885.0,6.86,6.86,6.86,6.86,15885.0
2016-07-18 11:10:00,6.86,6.87,6.86,6.86,43405.0,6.86,6.87,6.86,6.86,43405.0
2016-07-18 11:15:00,6.86,6.87,6.86,6.86,21000.0,6.86,6.87,6.86,6.86,21000.0
2016-07-18 11:20:00,6.86,6.87,6.86,6.87,65565.0,6.86,6.87,6.86,6.87,65565.0
2016-07-18 11:25:00,6.87,6.87,6.86,6.86,26500.0,6.87,6.87,6.86,6.86,26500.0
2016-07-18 11:30:00,6.86,6.86,6.85,6.86,34605.0,6.86,6.86,6.85,6.86,34605.0
2016-07-18 11:35:00,6.86,6.86,6.85,6.86,21500.0,6.86,6.86,6.85,6.86,21500.0
2016-07-18 11:40:00,6.86,6.86,6.86,6.86,29600.0,6.86,6.86,6.86,6.86,29600.0
2016-07-18 11:45:00,6.86,6.86,6.85,6.85,30750.0,6.86,6.86,6.85,6.85,30750.0
2016-07-18 11:50:00,6.85,6.86,6.85,6.85,37945.0,6.85,6.86,6.85,6.85,37945.0
2016-07-18 11:55:00,6.86,6.86,6.85,6.85,42485.0,6.86,6.86,6.85,6.85,42485.0
2016-07-18 12:00:00,6.85,6.86,6.85,6.85,47985.0,6.85,6.86,6.85,6.85,47985.0
2016-07-18 12:05:00,6.85,6.85,6.85,6.85,10500.0,6.85,6.85,6.85,6.85,10500.0
2016-07-18 12:10:00,6.85,6.85,6.85,6.85,26300.0,6.85,6.85,6.85,6.85,26300.0
2016-07-18 12:15:00,6.85,6.86,6.84,6.85,46390.0,6.85,6.86,6.84,6.85,46390.0
2016-07-18 12:20:00,6.85,6.85,6.85,6.85,26950.0,6.85,6.85,6.85,6.85,26950.0
2016-07-18 12:25:00,6.85,6.85,6.85,6.85,25555.0,6.85,6.85,6.85,6.85,25555.0
2016-07-18 12:30:00,6.85,6.85,6.85,6.85,59315.0,6.85,6.85,6.85,6.85,59315.0
2016-07-18 12:35:00,6.85,6.85,6.84,6.85,36750.0,6.85,6.85,6.84,6.85,36750.0
2016-07-18 12:40:00,6.85,6.85,6.84,6.85,55130.0,6.85,6.85,6.84,6.85,55130.0
2016-07-18 12:45:00,6.85,6.85,6.85,6.85,76915.0,6.85,6.85,6.85,6.85,76915.0
2016-07-18 12:50:00,6.85,6.85,6.85,6.85,87935.0,6.85,6.85,6.85,6.85,87935.0
2016-07-18 12:55:00,6.85,6.85,6.83,6.84,260520.0,6.85,6.85,6.83,6.84,260520.0
2016-07-18 13:00:00,6.84,6.84,6.84,6.84,24525.0,6.84,6.84,6.84,6.84,24525.0
2016-07-18 13:05:00,6.84,6.84,6.84,6.84,22000.0,6.84,6.84,6.84,6.84,22000.0
2016-07-18 13:10:00,6.84,6.84,6.83,6.83,62145.0,6.84,6.84,6.83,6.83,62145.0
2016-07-18 13:15:00,6.83,6.84,6.83,6.83,27525.0,6.83,6.84,6.83,6.83,27525.0
2016-07-18 13:20:00,6.83,6.83,6.83,6.83,44510.0,6.83,6.83,6.83,6.83,44510.0
2016-07-18 13:25:00,6.83,6.83,6.83,6.83,33045.0,6.83,6.83,6.83,6.83,33045.0
2016-07-18 13:30:00,6.83,6.83,6.82,6.82,27160.0,6.83,6.83,6.82,6.82,27160.0
2016-07-18 13:35:00,6.82,6.83,6.82,6.82,104950.0,6.82,6.83,6.82,6.82,104950.0
2016-07-18 13:40:00,6.83,6.83,6.82,6.83,52965.0,6.83,6.83,6.82,6.83,52965.0
2016-07-18 13:45:00,6.82,6.83,6.82,6.83,7000.0,6.82,6.83,6.82,6.83,7000.0
2016-07-18 13:50:00,6.83,6.83,6.82,6.83,103315.0,6.83,6.83,6.82,6.83,103315.0
2016-07-18 13:55:00,6.83,6.83,6.82,6.82,56890.0,6.83,6.83,6.82,6.82,56890.0
2016-07-18 14:00:00,6.83,6.83,6.82,6.83,14125.0,6.83,6.83,6.82,6.83,14125.0
2016-07-18 14:05:00,6.82,6.83,6.82,6.83,21000.0,6.82,6.83,6.82,6.83,21000.0
2016-07-18 14:10:00,6.83,6.83,6.82,6.82,35045.0,6.83,6.83,6.82,6.82,35045.0
2016-07-18 14:15:00,6.82,6.83,6.81,6.81,52000.0,6.82,6.83,6.81,6.81,52000.0
2016-07-18 14:20:00,6.81,6.81,6.81,6.81,31520.0,6.81,6.81,6.81,6.81,31520.0
2016-07-18 14:25:00,6.81,6.81,6.81,6.81,27110.0,6.81,6.81,6.81,6.81,27110.0
2016-07-18 14:30:00,6.81,6.82,6.81,6.81,81555.0,6.81,6.82,6.81,6.81,81555.0
2016-07-18 14:35:00,6.81,6.82,6.8,6.81,63500.0,6.81,6.82,6.8,6.81,63500.0
2016-07-18 14:40:00,6.81,6.82,6.81,6.81,168500.0,6.81,6.82,6.81,6.81,168500.0
2016-07-18 14:45:00,6.81,6.83,6.81,6.83,82605.0,6.81,6.83,6.81,6.83,82605.0
2016-07-18 14:50:00,6.83,6.83,6.82,6.83,90800.0,6.83,6.83,6.82,6.83,90800.0
2016-07-18 14:55:00,6.83,6.84,6.83,6.84,50275.0,6.83,6.84,6.83,6.84,50275.0
2016-07-18 15:00:00,6.84,6.84,6.83,6.83,55500.0,6.84,6.84,6.83,6.83,55500.0
2016-07-18 15:05:00,6.83,6.83,6.83,6.83,40915.0,6.83,6.83,6.83,6.83,40915.0
2016-07-18 15:10:00,6.83,6.83,6.83,6.83,49995.0,6.83,6.83,6.83,6.83,49995.0
2016-07-18 15:15:00,6.83,6.84,6.83,6.83,99990.0,6.83,6.84,6.83,6.83,99990.0
2016-07-18 15:20:00,6.83,6.83,6.83,6.83,91955.0,6.83,6.83,6.83,6.83,91955.0
2016-07-18 15:25:00,6.83,6.84,6.83,6.84,67110.0,6.83,6.84,6.83,6.84,67110.0
2016-07-18 15:30:00,6.84,6.84,6.84,6.84,72565.0,6.84,6.84,6.84,6.84,72565.0
2016-07-18 15:35:00,6.84,6.84,6.84,6.84,58800.0,6.84,6.84,6.84,6.84,58800.0
2016-07-18 15:40:00,6.84,6.84,6.83,6.84,62880.0,6.84,6.84,6.83,6.84,62880.0
2016-07-18 15:45:00,6.83,6.84,6.83,6.83,62470.0,6.83,6.84,6.83,6.83,62470.0
2016-07-18 15:50:00,6.84,6.84,6.83,6.83,138195.0,6.84,6.84,6.83,6.83,138195.0
2016-07-18 15:55:00,6.83,6.83,6.82,6.83,240070.0,6.83,6.83,6.82,6.83,240070.0
2016-07-19 09:30:00,6.81,6.84,6.8,6.84,121480.0,6.81,6.84,6.8,6.84,121480.0
2016-07-19 09:35:00,6.84,6.88,6.84,6.85,35925.0,6.84,6.88,6.84,6.85,35925.0
2016-07-19 09:40:00,6.85,6.87,6.85,6.86,43680.0,6.85,6.87,6.85,6.86,43680.0
2016-07-19 09:45:00,6.85,6.86,6.84,6.84,31045.0,6.85,6.86,6.84,6.84,31045.0
2016-07-19 09:50:00,6.84,6.85,6.84,6.84,45975.0,6.84,6.85,6.84,6.84,45975.0
2016-07-19 09:55:00,6.84,6.85,6.83,6.85,31880.0,6.84,6.85,6.83,6.85,31880.0
2016-07-19 10:00:00,6.85,6.85,6.84,6.84,14845.0,6.85,6.85,6.84,6.84,14845.0
2016-07-19 10:05:00,6.84,6.85,6.83,6.84,35520.0,6.84,6.85,6.83,6.84,35520.0
2016-07-19 10:10:00,6.84,6.85,6.84,6.85,51370.0,6.84,6.85,6.84,6.85,51370.0
2016-07-19 10:15:00,6.85,6.85,6.84,6.84,21715.0,6.85,6.85,6.84,6.84,21715.0
2016-07-19 10:20:00,6.84,6.85,6.84,6.85,32490.0,6.84,6.85,6.84,6.85,32490.0
2016-07-19 10:25:00,6.85,6.85,6.85,6.85,13000.0,6.85,6.85,6.85,6.85,13000.0
2016-07-19 10:30:00,6.85,6.85,6.85,6.85,7020.0,6.85,6.85,6.85,6.85,7020.0
2016-07-19 10:35:00,6.85,6.85,6.84,6.84,36940.0,6.85,6.85,6.84,6.84,36940.0
2016-07-19 10:40:00,6.84,6.85,6.83,6.83,25000.0,6.84,6.85,6.83,6.83,25000.0
2016-07-19 10:45:00,6.84,6.84,6.83,6.83,13000.0,6.84,6.84,6.83,6.83,13000.0
2016-07-19 10:50:00,6.83,6.83,6.82,6.83,9910.0,6.83,6.83,6.82,6.83,9910.0
2016-07-19 10:55:00,6.82,6.83,6.82,6.82,15035.0,6.82,6.83,6.82,6.82,15035.0
2016-07-19 11:00:00,6.82,6.83,6.82,6.82,19595.0,6.82,6.83,6.82,6.82,19595.0
2016-07-19 11:05:00,6.82,6.84,6.82,6.83,25005.0,6.82,6.84,6.82,6.83,25005.0
2016-07-19 11:10:00,6.83,6.83,6.83,6.83,10135.0,6.83,6.83,6.83,6.83,10135.0
2016-07-19 11:15:00,6.83,6.84,6.83,6.83,16500.0,6.83,6.84,6.83,6.83,16500.0
2016-07-19 11:20:00,6.83,6.83,6.83,6.83,13865.0,6.83,6.83,6.83,6.83,13865.0
2016-07-19 11:25:00,6.83,6.83,6.82,6.82,18260.0,6.83,6.83,6.82,6.82,18260.0
2016-07-19 11:30:00,6.83,6.84,6.83,6.83,11500.0,6.83,6.84,6.83,6.83,11500.0
2016-07-19 11:35:00,6.83,6.83,6.83,6.83,15985.0,6.83,6.83,6.83,6.83,15985.0
2016-07-19 11:40:00,6.83,6.83,6.83,6.83,10020.0,6.83,6.83,6.83,6.83,10020.0
2016-07-19 11:45:00,6.83,6.83,6.82,6.82,22605.0,6.83,6.83,6.82,6.82,22605.0
2016-07-19 11:50:00,6.82,6.84,6.82,6.84,21500.0,6.82,6.84,6.82,6.84,21500.0
2016-07-19 11:55:00,6.84,6.84,6.83,6.83,13640.0,6.84,6.84,6.83,6.83,13640.0
2016-07-19 12:00:00,6.83,6.83,6.83,6.83,16410.0,6.83,6.83,6.83,6.83,16410.0
2016-07-19 12:05:00,6.83,6.83,6.82,6.82,17105.0,6.83,6.83,6.82,6.82,17105.0
2016-07-19 12:10:00,6.82,6.83,6.81,6.82,166875.0,6.82,6.83,6.81,6.82,166875.0
2016-07-19 12:15:00,6.82,6.83,6.82,6.82,46750.0,6.82,6.83,6.82,6.82,46750.0
2016-07-19 12:20:00,6.82,6.83,6.82,6.83,7000.0,6.82,6.83,6.82,6.83,7000.0
2016-07-19 12:25:00,6.82,6.83,6.82,6.82,14725.0,6.82,6.83,6.82,6.82,14725.0
2016-07-19 12:30:00,6.82,6.83,6.82,6.82,20290.0,6.82,6.83,6.82,6.82,20290.0
2016-07-19 12:35:00,6.83,6.83,6.82,6.82,15920.0,6.83,6.83,6.82,6.82,15920.0
2016-07-19 12:40:00,6.82,6.82,6.82,6.82,6235.0,6.82,6.82,6.82,6.82,6235.0
2016-07-19 12:45:00,6.83,6.83,6.83,6.83,15000.0,6.83,6.83,6.83,6.83,15000.0
2016-07-19 12:50:00,6.83,6.84,6.83,6.84,11500.0,6.83,6.84,6.83,6.84,11500.0
2016-07-19 12:55:00,6.83,6.84,6.83,6.84,1500.0,6.83,6.84,6.83,6.84,1500.0
2016-07-19 13:00:00,6.83,6.83,6.82,6.82,218400.0,6.83,6.83,6.82,6.82,218400.0
2016-07-19 13:05:00,6.82,6.82,6.81,6.82,14485.0,6.82,6.82,6.81,6.82,14485.0
2016-07-19 13:10:00,6.82,6.82,6.81,6.81,18000.0,6.82,6.82,6.81,6.81,18000.0
2016-07-19 13:15:00,6.81,6.81,6.8,6.8,9250.0,6.81,6.81,6.8,6.8,9250.0
2016-07-19 13:20:00,6.8,6.81,6.8,6.8,38250.0,6.8,6.81,6.8,6.8,38250.0
2016-07-19 13:25:00,6.8,6.8,6.8,6.8,18040.0,6.8,6.8,6.8,6.8,18040.0
2016-07-19 13:30:00,6.8,6.81,6.8,6.81,101650.0,6.8,6.81,6.8,6.81,101650.0
2016-07-19 13:35:00,6.8,6.81,6.8,6.8,11330.0,6.8,6.81,6.8,6.8,11330.0
2016-07-19 13:40:00,6.8,6.81,6.8,6.81,8500.0,6.8,6.81,6.8,6.81,8500.0
2016-07-19 13:45:00,6.81,6.81,6.8,6.8,8500.0,6.81,6.81,6.8,6.8,8500.0
2016-07-19 13:50:00,6.8,6.8,6.8,6.8,12000.0,6.8,6.8,6.8,6.8,12000.0
2016-07-19 13:55:00,6.8,6.8,6.8,6.8,12440.0,6.8,6.8,6.8,6.8,12440.0
2016-07-19 14:00:00,6.81,6.81,6.8,6.8,23630.0,6.81,6.81,6.8,6.8,23630.0
2016-07-19 14:05:00,6.81,6.81,6.8,6.81,17000.0,6.81,6.81,6.8,6.81,17000.0
2016-07-19 14:10:00,6.81,6.81,6.8,6.8,31895.0,6.81,6.81,6.8,6.8,31895.0
2016-07-19 14:15:00,6.8,6.8,6.8,6.8,79085.0,6.8,6.8,6.8,6.8,79085.0
2016-07-19 14:20:00,6.8,6.8,6.8,6.8,32025.0,6.8,6.8,6.8,6.8,32025.0
2016-07-19 14:25:00,6.8,6.8,6.79,6.8,18000.0,6.8,6.8,6.79,6.8,18000.0
2016-07-19 14:30:00,6.8,6.8,6.79,6.8,11865.0,6.8,6.8,6.79,6.8,11865.0
2016-07-19 14:35:00,6.8,6.8,6.79,6.8,18760.0,6.8,6.8,6.79,6.8,18760.0
2016-07-19 14:40:00,6.8,6.8,6.8,6.8,47255.0,6.8,6.8,6.8,6.8,47255.0
2016-07-19 14:45:00,6.8,6.8,6.79,6.8,29000.0,6.8,6.8,6.79,6.8,29000.0
2016-07-19 14:50:00,6.8,6.8,6.79,6.79,29605.0,6.8,6.8,6.79,6.79,29605.0
2016-07-19 14:55:00,6.8,6.8,6.79,6.79,32500.0,6.8,6.8,6.79,6.79,32500.0
2016-07-19 15:00:00,6.79,6.79,6.78,6.79,39020.0,6.79,6.79,6.78,6.79,39020.0
2016-07-19 15:05:00,6.79,6.79,6.78,6.78,26395.0,6.79,6.79,6.78,6.78,26395.0
2016-07-19 15:10:00,6.78,6.79,6.78,6.79,42050.0,6.78,6.79,6.78,6.79,42050.0
2016-07-19 15:15:00,6.78,6.79,6.78,6.79,27505.0,6.78,6.79,6.78,6.79,27505.0
2016-07-19 15:20:00,6.79,6.79,6.78,6.79,56000.0,6.79,6.79,6.78,6.79,56000.0
2016-07-19 15:25:00,6.79,6.79,6.79,6.79,69200.0,6.79,6.79,6.79,6.79,69200.0
2016-07-19 15:30:00,6.79,6.8,6.79,6.79,233710.0,6.79,6.8,6.79,6.79,233710.0
2016-07-19 15:35:00,6.79,6.79,6.77,6.78,225395.0,6.79,6.79,6.77,6.78,225395.0
2016-07-19 15:40:00,6.78,6.78,6.78,6.78,53655.0,6.78,6.78,6.78,6.78,53655.0
2016-07-19 15:45:00,6.78,6.79,6.78,6.79,50000.0,6.78,6.79,6.78,6.79,50000.0
2016-07-19 15:50:00,6.78,6.79,6.78,6.78,211230.0,6.78,6.79,6.78,6.78,211230.0
2016-07-19 15:55:00,6.78,6.79,6.78,6.78,559265.0,6.78,6.79,6.78,6.78,559265.0
2016-07-20 09:30:00,6.8,6.83,6.79,6.83,123440.0,6.8,6.83,6.79,6.83,123440.0
2016-07-20 09:35:00,6.83,6.83,6.81,6.82,9415.0,6.83,6.83,6.81,6.82,9415.0
2016-07-20 09:40:00,6.82,6.82,6.82,6.82,31420.0,6.82,6.82,6.82,6.82,31420.0
2016-07-20 09:45:00,6.82,6.82,6.79,6.79,61675.0,6.82,6.82,6.79,6.79,61675.0
2016-07-20 09:50:00,6.8,6.8,6.78,6.78,31475.0,6.8,6.8,6.78,6.78,31475.0
2016-07-20 09:55:00,6.78,6.78,6.77,6.78,25290.0,6.78,6.78,6.77,6.78,25290.0
2016-07-20 10:00:00,6.78,6.79,6.78,6.79,33500.0,6.78,6.79,6.78,6.79,33500.0
2016-07-20 10:05:00,6.8,6.81,6.8,6.81,24750.0,6.8,6.81,6.8,6.81,24750.0
2016-07-20 10:10:00,6.81,6.83,6.81,6.82,10000.0,6.81,6.83,6.81,6.82,10000.0
2016-07-20 10:15:00,6.83,6.84,6.83,6.84,43400.0,6.83,6.84,6.83,6.84,43400.0
2016-07-20 10:20:00,6.84,6.85,6.83,6.84,34815.0,6.84,6.85,6.83,6.84,34815.0
2016-07-20 10:25:00,6.84,6.84,6.83,6.83,38000.0,6.84,6.84,6.83,6.83,38000.0
2016-07-20 10:30:00,6.83,6.84,6.83,6.84,28315.0,6.83,6.84,6.83,6.84,28315.0
2016-07-20 10:35:00,6.84,6.85,6.84,6.85,28975.0,6.84,6.85,6.84,6.85,28975.0
2016-07-20 10:40:00,6.85,6.87,6.85,6.86,30795.0,6.85,6.87,6.85,6.86,30795.0
2016-07-20 10:45:00,6.86,6.87,6.86,6.86,11000.0,6.86,6.87,6.86,6.86,11000.0
2016-07-20 10:50:00,6.86,6.86,6.86,6.86,31150.0,6.86,6.86,6.86,6.86,31150.0
2016-07-20 10:55:00,6.86,6.88,6.86,6.88,70270.0,6.86,6.88,6.86,6.88,70270.0
2016-07-20 11:00:00,6.88,6.88,6.87,6.87,17875.0,6.88,6.88,6.87,6.87,17875.0
2016-07-20 11:05:00,6.87,6.88,6.87,6.87,19720.0,6.87,6.88,6.87,6.87,19720.0
2016-07-20 11:10:00,6.88,6.88,6.87,6.87,13000.0,6.88,6.88,6.87,6.87,13000.0
2016-07-20 11:15:00,6.87,6.87,6.87,6.87,11000.0,6.87,6.87,6.87,6.87,11000.0
2016-07-20 11:20:00,6.87,6.87,6.87,6.87,31705.0,6.87,6.87,6.87,6.87,31705.0
2016-07-20 11:25:00,6.87,6.87,6.87,6.87,39290.0,6.87,6.87,6.87,6.87,39290.0
2016-07-20 11:30:00,6.87,6.87,6.85,6.85,62510.0,6.87,6.87,6.85,6.85,62510.0
2016-07-20 11:35:00,6.85,6.86,6.85,6.85,29350.0,6.85,6.86,6.85,6.85,29350.0
2016-07-20 11:40:00,6.85,6.86,6.85,6.85,63970.0,6.85,6.86,6.85,6.85,63970.0
2016-07-20 11:45:00,6.86,6.86,6.86,6.86,17990.0,6.86,6.86,6.86,6.86,17990.0
2016-07-20 11:50:00,6.86,6.87,6.86,6.86,67185.0,6.86,6.87,6.86,6.86,67185.0
2016-07-20 11:55:00,6.86,6.86,6.86,6.86,19345.0,6.86,6.86,6.86,6.86,19345.0
2016-07-20 12:00:00,6.86,6.86,6.86,6.86,11040.0,6.86,6.86,6.86,6.86,11040.0
2016-07-20 12:05:00,6.86,6.86,6.86,6.86,14000.0,6.86,6.86,6.86,6.86,14000.0
2016-07-20 12:10:00,6.86,6.86,6.86,6.86,14000.0,6.86,6.86,6.86,6.86,14000.0
2016-07-20 12:15:00,6.86,6.86,6.85,6.86,64000.0,6.86,6.86,6.85,6.86,64000.0
2016-07-20 12:20:00,6.86,6.86,6.85,6.85,97890.0,6.86,6.86,6.85,6.85,97890.0
2016-07-20 12:25:00,6.85,6.85,6.85,6.85,11720.0,6.85,6.85,6.85,6.85,11720.0
2016-07-20 12:30:00,6.85,6.86,6.85,6.86,33420.0,6.85,6.86,6.85,6.86,33420.0
2016-07-20 12:35:00,6.86,6.86,6.85,6.85,40035.0,6.86,6.86,6.85,6.85,40035.0
2016-07-20 12:40:00,6.85,6.86,6.85,6.86,21250.0,6.85,6.86,6.85,6.86,21250.0
2016-07-20 12:45:00,6.86,6.86,6.85,6.85,13025.0,6.86,6.86,6.85,6.85,13025.0
2016-07-20 12:50:00,6.85,6.86,6.85,6.86,28545.0,6.85,6.86,6.85,6.86,28545.0
2016-07-20 12:55:00,6.86,6.86,6.86,6.86,22000.0,6.86,6.86,6.86,6.86,22000.0
2016-07-20 13:00:00,6.86,6.87,6.86,6.86,16015.0,6.86,6.87,6.86,6.86,16015.0
2016-07-20 13:05:00,6.86,6.87,6.86,6.86,22155.0,6.86,6.87,6.86,6.86,22155.0
2016-07-20 13:10:00,6.86,6.87,6.86,6.87,22700.0,6.86,6.87,6.86,6.87,22700.0
2016-07-20 13:15:00,6.87,6.87,6.87,6.87,16955.0,6.87,6.87,6.87,6.87,16955.0
2016-07-20 13:20:00,6.87,6.89,6.87,6.89,38785.0,6.87,6.89,6.87,6.89,38785.0
2016-07-20 13:25:00,6.88,6.9,6.88,6.9,45080.0,6.88,6.9,6.88,6.9,45080.0
2016-07-20 13:30:00,6.9,6.91,6.89,6.91,121685.0,6.9,6.91,6.89,6.91,121685.0
2016-07-20 13:35:00,6.91,6.92,6.91,6.91,52550.0,6.91,6.92,6.91,6.91,52550.0
2016-07-20 13:40:00,6.92,6.92,6.92,6.92,33500.0,6.92,6.92,6.92,6.92,33500.0
2016-07-20 13:45:00,6.92,6.93,6.92,6.93,64505.0,6.92,6.93,6.92,6.93,64505.0
2016-07-20 13:50:00,6.93,6.93,6.93,6.93,72160.0,6.93,6.93,6.93,6.93,72160.0
2016-07-20 13:55:00,6.93,6.93,6.93,6.93,37000.0,6.93,6.93,6.93,6.93,37000.0
2016-07-20 14:00:00,6.93,6.94,6.93,6.94,183225.0,6.93,6.94,6.93,6.94,183225.0
2016-07-20 14:05:00,6.94,6.97,6.94,6.96,508475.0,6.94,6.97,6.94,6.96,508475.0
2016-07-20 14:10:00,6.96,6.97,6.95,6.97,75400.0,6.96,6.97,6.95,6.97,75400.0
2016-07-20 14:15:00,6.97,6.97,6.96,6.97,96050.0,6.97,6.97,6.96,6.97,96050.0
2016-07-20 14:20:00,6.97,6.97,6.97,6.97,54715.0,6.97,6.97,6.97,6.97,54715.0
2016-07-20 14:25:00,6.97,6.97,6.96,6.96,74790.0,6.97,6.97,6.96,6.96,74790.0
2016-07-20 14:30:00,6.96,6.97,6.96,6.97,33130.0,6.96,6.97,6.96,6.97,33130.0
2016-07-20 14:35:00,6.97,6.99,6.96,6.99,242810.0,6.97,6.99,6.96,6.99,242810.0
2016-07-20 14:40:00,6.99,7.01,6.98,7.0,577255.0,6.99,7.01,6.98,7.0,577255.0
2016-07-20 14:45:00,7.0,7.0,6.99,6.99,101845.0,7.0,7.0,6.99,6.99,101845.0
2016-07-20 14:50:00,6.99,7.01,6.99,7.01,82965.0,6.99,7.01,6.99,7.01,82965.0
2016-07-20 14:55:00,7.01,7.01,7.0,7.01,104375.0,7.01,7.01,7.0,7.01,104375.0
2016-07-20 15:00:00,7.01,7.01,6.99,6.99,78265.0,7.01,7.01,6.99,6.99,78265.0
2016-07-20 15:05:00,6.99,6.99,6.98,6.98,153095.0,6.99,6.99,6.98,6.98,153095.0
2016-07-20 15:10:00,6.98,6.99,6.98,6.99,78700.0,6.98,6.99,6.98,6.99,78700.0
2016-07-20 15:15:00,6.99,7.0,6.99,7.0,94045.0,6.99,7.0,6.99,7.0,94045.0
2016-07-20 15:20:00,7.0,7.0,6.98,6.99,74845.0,7.0,7.0,6.98,6.99,74845.0
2016-07-20 15:25:00,6.99,6.99,6.98,6.98,30075.0,6.99,6.99,6.98,6.98,30075.0
2016-07-20 15:30:00,6.98,6.99,6.98,6.99,64095.0,6.98,6.99,6.98,6.99,64095.0
2016-07-20 15:35:00,6.99,6.99,6.98,6.98,74320.0,6.99,6.99,6.98,6.98,74320.0
2016-07-20 15:40:00,6.98,6.98,6.98,6.98,76655.0,6.98,6.98,6.98,6.98,76655.0
2016-07-20 15:45:00,6.98,6.98,6.98,6.98,79545.0,6.98,6.98,6.98,6.98,79545.0
2016-07-20 15:50:00,6.98,6.99,6.98,6.99,217580.0,6.98,6.99,6.98,6.99,217580.0
2016-07-20 15:55:00,6.99,6.99,6.98,6.98,503135.0,6.99,6.99,6.98,6.98,503135.0
2016-07-21 09:30:00,6.95,6.98,6.91,6.96,66880.0,6.95,6.98,6.91,6.96,66880.0
2016-07-21 09:35:00,6.96,6.99,6.96,6.98,54860.0,6.96,6.99,6.96,6.98,54860.0
2016-07-21 09:40:00,6.98,7.04,6.98,7.03,106385.0,6.98,7.04,6.98,7.03,106385.0
2016-07-21 09:45:00,7.03,7.03,6.99,6.99,35625.0,7.03,7.03,6.99,6.99,35625.0
2016-07-21 09:50:00,6.99,6.99,6.98,6.99,66185.0,6.99,6.99,6.98,6.99,66185.0
2016-07-21 09:55:00,6.99,6.99,6.96,6.96,18980.0,6.99,6.99,6.96,6.96,18980.0
2016-07-21 10:00:00,6.96,6.96,6.95,6.96,34835.0,6.96,6.96,6.95,6.96,34835.0
2016-07-21 10:05:00,6.96,6.96,6.93,6.94,49005.0,6.96,6.96,6.93,6.94,49005.0
2016-07-21 10:10:00,6.94,6.97,6.94,6.96,25000.0,6.94,6.97,6.94,6.96,25000.0
2016-07-21 10:15:00,6.96,6.97,6.96,6.96,14000.0,6.96,6.97,6.96,6.96,14000.0
2016-07-21 10:20:00,6.96,6.96,6.95,6.95,54870.0,6.96,6.96,6.95,6.95,54870.0
2016-07-21 10:25:00,6.95,6.95,6.93,6.95,52485.0,6.95,6.95,6.93,6.95,52485.0
2016-07-21 10:30:00,6.95,6.95,6.94,6.94,24375.0,6.95,6.95,6.94,6.94,24375.0
2016-07-21 10:35:00,6.94,6.95,6.94,6.95,26000.0,6.94,6.95,6.94,6.95,26000.0
2016-07-21 10:40:00,6.95,6.95,6.95,6.95,18210.0,6.95,6.95,6.95,6.95,18210.0
2016-07-21 10:45:00,6.95,6.96,6.95,6.95,56855.0,6.95,6.96,6.95,6.95,56855.0
2016-07-21 10:50:00,6.96,6.97,6.96,6.97,16790.0,6.96,6.97,6.96,6.97,16790.0
2016-07-21 10:55:00,6.96,6.97,6.96,6.96,19420.0,6.96,6.97,6.96,6.96,19420.0
2016-07-21 11:00:00,6.96,6.96,6.95,6.96,43500.0,6.96,6.96,6.95,6.96,43500.0
2016-07-21 11:05:00,6.96,6.96,6.95,6.96,81630.0,6.96,6.96,6.95,6.96,81630.0
2016-07-21 11:10:00,6.96,6.96,6.95,6.96,44005.0,6.96,6.96,6.95,6.96,44005.0
2016-07-21 11:15:00,6.96,6.97,6.96,6.97,58750.0,6.96,6.97,6.96,6.97,58750.0
2016-07-21 11:20:00,6.97,6.98,6.97,6.97,26500.0,6.97,6.98,6.97,6.97,26500.0
2016-07-21 11:25:00,6.97,6.97,6.96,6.96,125815.0,6.97,6.97,6.96,6.96,125815.0
2016-07-21 11:30:00,6.96,6.96,6.95,6.95,100455.0,6.96,6.96,6.95,6.95,100455.0
2016-07-21 11:35:00,6.95,6.95,6.93,6.93,41470.0,6.95,6.95,6.93,6.93,41470.0
2016-07-21 11:40:00,6.93,6.93,6.92,6.93,24770.0,6.93,6.93,6.92,6.93,24770.0
2016-07-21 11:45:00,6.93,6.93,6.92,6.92,36375.0,6.93,6.93,6.92,6.92,36375.0
2016-07-21 11:50:00,6.92,6.92,6.91,6.92,68620.0,6.92,6.92,6.91,6.92,68620.0
2016-07-21 11:55:00,6.92,6.93,6.92,6.93,16205.0,6.92,6.93,6.92,6.93,16205.0
2016-07-21 12:00:00,6.93,6.93,6.92,6.93,11000.0,6.93,6.93,6.92,6.93,11000.0
2016-07-21 12:05:00,6.93,6.93,6.93,6.93,28430.0,6.93,6.93,6.93,6.93,28430.0
2016-07-21 12:10:00,6.93,6.93,6.93,6.93,26215.0,6.93,6.93,6.93,6.93,26215.0
2016-07-21 12:15:00,6.93,6.93,6.92,6.92,21000.0,6.93,6.93,6.92,6.92,21000.0
2016-07-21 12:20:00,6.92,6.92,6.92,6.92,29950.0,6.92,6.92,6.92,6.92,29950.0
2016-07-21 12:25:00,6.92,6.92,6.91,6.92,16500.0,6.92,6.92,6.91,6.92,16500.0
2016-07-21 12:30:00,6.92,6.92,6.91,6.92,291000.0,6.92,6.92,6.91,6.92,291000.0
2016-07-21 12:35:00,6.92,6.92,6.91,6.92,20750.0,6.92,6.92,6.91,6.92,20750.0
2016-07-21 12:40:00,6.92,6.94,6.92,6.93,173740.0,6.92,6.94,6.92,6.93,173740.0
2016-07-21 12:45:00,6.93,6.94,6.93,6.93,57940.0,6.93,6.94,6.93,6.93,57940.0
2016-07-21 12:50:00,6.93,6.94,6.93,6.93,30135.0,6.93,6.94,6.93,6.93,30135.0
2016-07-21 12:55:00,6.93,6.94,6.93,6.93,57000.0,6.93,6.94,6.93,6.93,57000.0
2016-07-21 13:00:00,6.93,6.94,6.93,6.94,81720.0,6.93,6.94,6.93,6.94,81720.0
2016-07-21 13:05:00,6.94,6.94,6.94,6.94,18000.0,6.94,6.94,6.94,6.94,18000.0
2016-07-21 13:10:00,6.94,6.95,6.94,6.95,35195.0,6.94,6.95,6.94,6.95,35195.0
2016-07-21 13:15:00,6.95,6.96,6.95,6.95,78970.0,6.95,6.96,6.95,6.95,78970.0
2016-07-21 13:20:00,6.95,6.95,6.94,6.94,12000.0,6.95,6.95,6.94,6.94,12000.0
2016-07-21 13:25:00,6.94,6.95,6.94,6.94,34010.0,6.94,6.95,6.94,6.94,34010.0
2016-07-21 13:30:00,6.95,6.95,6.94,6.94,15330.0,6.95,6.95,6.94,6.94,15330.0
2016-07-21 13:35:00,6.94,6.95,6.94,6.94,37890.0,6.94,6.95,6.94,6.94,37890.0
2016-07-21 13:40:00,6.94,6.94,6.94,6.94,25585.0,6.94,6.94,6.94,6.94,25585.0
2016-07-21 13:45:00,6.94,6.94,6.94,6.94,16125.0,6.94,6.94,6.94,6.94,16125.0
2016-07-21 13:50:00,6.93,6.93,6.93,6.93,58575.0,6.93,6.93,6.93,6.93,58575.0
2016-07-21 13:55:00,6.93,6.93,6.93,6.93,24000.0,6.93,6.93,6.93,6.93,24000.0
2016-07-21 14:00:00,6.93,6.93,6.93,6.93,22330.0,6.93,6.93,6.93,6.93,22330.0
2016-07-21 14:05:00,6.93,6.94,6.93,6.93,89970.0,6.93,6.94,6.93,6.93,89970.0
2016-07-21 14:10:00,6.93,6.93,6.93,6.93,53290.0,6.93,6.93,6.93,6.93,53290.0
2016-07-21 14:15:00,6.93,6.93,6.92,6.92,303590.0,6.93,6.93,6.92,6.92,303590.0
2016-07-21 14:20:00,6.93,6.94,6.92,6.94,47330.0,6.93,6.94,6.92,6.94,47330.0
2016-07-21 14:25:00,6.94,6.94,6.93,6.93,34320.0,6.94,6.94,6.93,6.93,34320.0
2016-07-21 14:30:00,6.94,6.94,6.93,6.94,12500.0,6.94,6.94,6.93,6.94,12500.0
2016-07-21 14:35:00,6.94,6.94,6.94,6.94,14320.0,6.94,6.94,6.94,6.94,14320.0
2016-07-21 14:40:00,6.94,6.95,6.94,6.94,31105.0,6.94,6.95,6.94,6.94,31105.0
2016-07-21 14:45:00,6.94,6.94,6.93,6.93,38435.0,6.94,6.94,6.93,6.93,38435.0
2016-07-21 14:50:00,6.93,6.93,6.93,6.93,8305.0,6.93,6.93,6.93,6.93,8305.0
2016-07-21 14:55:00,6.93,6.93,6.93,6.93,33500.0,6.93,6.93,6.93,6.93,33500.0
2016-07-21 15:00:00,6.93,6.93,6.93,6.93,35500.0,6.93,6.93,6.93,6.93,35500.0
2016-07-21 15:05:00,6.93,6.93,6.92,6.93,428080.0,6.93,6.93,6.92,6.93,428080.0
2016-07-21 15:10:00,6.93,6.93,6.92,6.93,86320.0,6.93,6.93,6.92,6.93,86320.0
2016-07-21 15:15:00,6.93,6.93,6.93,6.93,65100.0,6.93,6.93,6.93,6.93,65100.0
2016-07-21 15:20:00,6.93,6.93,6.93,6.93,24155.0,6.93,6.93,6.93,6.93,24155.0
2016-07-21 15:25:00,6.93,6.95,6.93,6.94,159990.0,6.93,6.95,6.93,6.94,159990.0
2016-07-21 15:30:00,6.94,6.94,6.93,6.94,71290.0,6.94,6.94,6.93,6.94,71290.0
2016-07-21 15:35:00,6.94,6.94,6.94,6.94,73295.0,6.94,6.94,6.94,6.94,73295.0
2016-07-21 15:40:00,6.94,6.95,6.94,6.94,85675.0,6.94,6.95,6.94,6.94,85675.0
2016-07-21 15:45:00,6.94,6.95,6.94,6.94,68165.0,6.94,6.95,6.94,6.94,68165.0
2016-07-21 15:50:00,6.94,6.94,6.94,6.94,125825.0,6.94,6.94,6.94,6.94,125825.0
2016-07-21 15:55:00,6.94,6.95,6.94,6.94,290840.0,6.94,6.95,6.94,6.94,290840.0
2016-07-22 09:30:00,6.99,6.99,6.9,6.9,173295.0,6.99,6.99,6.9,6.9,173295.0
2016-07-22 09:35:00,6.92,6.95,6.91,6.92,32600.0,6.92,6.95,6.91,6.92,32600.0
2016-07-22 09:40:00,6.93,6.93,6.91,6.91,75760.0,6.93,6.93,6.91,6.91,75760.0
2016-07-22 09:45:00,6.91,6.95,6.91,6.95,61710.0,6.91,6.95,6.91,6.95,61710.0
2016-07-22 09:50:00,6.95,6.96,6.95,6.96,32175.0,6.95,6.96,6.95,6.96,32175.0
2016-07-22 09:55:00,6.95,6.95,6.94,6.95,27500.0,6.95,6.95,6.94,6.95,27500.0
2016-07-22 10:00:00,6.95,6.96,6.94,6.95,47325.0,6.95,6.96,6.94,6.95,47325.0
2016-07-22 10:05:00,6.95,6.95,6.94,6.95,42955.0,6.95,6.95,6.94,6.95,42955.0
2016-07-22 10:10:00,6.95,6.95,6.94,6.95,125705.0,6.95,6.95,6.94,6.95,125705.0
2016-07-22 10:15:00,6.95,6.96,6.94,6.96,41475.0,6.95,6.96,6.94,6.96,41475.0
2016-07-22 10:20:00,6.96,6.98,6.96,6.96,39210.0,6.96,6.98,6.96,6.96,39210.0
2016-07-22 10:25:00,6.97,6.97,6.96,6.97,33000.0,6.97,6.97,6.96,6.97,33000.0
2016-07-22 10:30:00,6.96,6.97,6.96,6.97,52860.0,6.96,6.97,6.96,6.97,52860.0
2016-07-22 10:35:00,6.97,6.99,6.97,6.99,41090.0,6.97,6.99,6.97,6.99,41090.0
2016-07-22 10:40:00,6.99,7.0,6.99,6.99,46845.0,6.99,7.0,6.99,6.99,46845.0
2016-07-22 10:45:00,6.99,7.0,6.99,7.0,27500.0,6.99,7.0,6.99,7.0,27500.0
2016-07-22 10:50:00,7.0,7.01,7.0,7.01,60525.0,7.0,7.01,7.0,7.01,60525.0
2016-07-22 10:55:00,7.01,7.02,7.01,7.02,79890.0,7.01,7.02,7.01,7.02,79890.0
2016-07-22 11:00:00,7.02,7.03,7.02,7.03,137195.0,7.02,7.03,7.02,7.03,137195.0
2016-07-22 11:05:00,7.02,7.03,7.02,7.03,37190.0,7.02,7.03,7.02,7.03,37190.0
2016-07-22 11:10:00,7.03,7.03,7.03,7.03,68710.0,7.03,7.03,7.03,7.03,68710.0
2016-07-22 11:15:00,7.03,7.04,7.03,7.04,114765.0,7.03,7.04,7.03,7.04,114765.0
2016-07-22 11:20:00,7.04,7.05,7.04,7.05,89245.0,7.04,7.05,7.04,7.05,89245.0
2016-07-22 11:25:00,7.05,7.05,7.04,7.04,47000.0,7.05,7.05,7.04,7.04,47000.0
2016-07-22 11:30:00,7.04,7.05,7.04,7.05,108695.0,7.04,7.05,7.04,7.05,108695.0
2016-07-22 11:35:00,7.05,7.05,7.04,7.05,63835.0,7.05,7.05,7.04,7.05,63835.0
2016-07-22 11:40:00,7.05,7.06,7.05,7.06,32875.0,7.05,7.06,7.05,7.06,32875.0
2016-07-22 11:45:00,7.06,7.08,7.06,7.07,56375.0,7.06,7.08,7.06,7.07,56375.0
2016-07-22 11:50:00,7.07,7.1,7.07,7.09,118545.0,7.07,7.1,7.07,7.09,118545.0
2016-07-22 11:55:00,7.09,7.11,7.09,7.1,153340.0,7.09,7.11,7.09,7.1,153340.0
2016-07-22 12:00:00,7.1,7.1,7.1,7.1,119740.0,7.1,7.1,7.1,7.1,119740.0
2016-07-22 12:05:00,7.1,7.12,7.1,7.12,110850.0,7.1,7.12,7.1,7.12,110850.0
2016-07-22 12:10:00,7.12,7.12,7.11,7.11,67190.0,7.12,7.12,7.11,7.11,67190.0
2016-07-22 12:15:00,7.11,7.11,7.1,7.1,18165.0,7.11,7.11,7.1,7.1,18165.0
2016-07-22 12:20:00,7.1,7.12,7.1,7.12,40310.0,7.1,7.12,7.1,7.12,40310.0
2016-07-22 12:25:00,7.12,7.12,7.11,7.12,33110.0,7.12,7.12,7.11,7.12,33110.0
2016-07-22 12:30:00,7.12,7.13,7.11,7.12,174215.0,7.12,7.13,7.11,7.12,174215.0
2016-07-22 12:35:00,7.11,7.12,7.11,7.12,55270.0,7.11,7.12,7.11,7.12,55270.0
2016-07-22 12:40:00,7.11,7.13,7.11,7.13,90355.0,7.11,7.13,7.11,7.13,90355.0
2016-07-22 12:45:00,7.13,7.15,7.13,7.15,144870.0,7.13,7.15,7.13,7.15,144870.0
2016-07-22 12:50:00,7.15,7.16,7.15,7.16,83495.0,7.15,7.16,7.15,7.16,83495.0
2016-07-22 12:55:00,7.16,7.16,7.14,7.14,79615.0,7.16,7.16,7.14,7.14,79615.0
2016-07-22 13:00:00,7.14,7.14,7.12,7.13,129990.0,7.14,7.14,7.12,7.13,129990.0
2016-07-22 13:05:00,7.13,7.15,7.13,7.15,132685.0,7.13,7.15,7.13,7.15,132685.0
2016-07-22 13:10:00,7.15,7.15,7.14,7.15,131725.0,7.15,7.15,7.14,7.15,131725.0
2016-07-22 13:15:00,7.15,7.16,7.14,7.14,50580.0,7.15,7.16,7.14,7.14,50580.0
2016-07-22 13:20:00,7.14,7.15,7.14,7.14,43955.0,7.14,7.15,7.14,7.14,43955.0
2016-07-22 13:25:00,7.14,7.15,7.14,7.15,52125.0,7.14,7.15,7.14,7.15,52125.0
2016-07-22 13:30:00,7.14,7.14,7.14,7.14,41190.0,7.14,7.14,7.14,7.14,41190.0
2016-07-22 13:35:00,7.14,7.15,7.14,7.15,66445.0,7.14,7.15,7.14,7.15,66445.0
2016-07-22 13:40:00,7.15,7.15,7.14,7.15,104020.0,7.15,7.15,7.14,7.15,104020.0
2016-07-22 13:45:00,7.15,7.16,7.15,7.16,84910.0,7.15,7.16,7.15,7.16,84910.0
2016-07-22 13:50:00,7.16,7.17,7.16,7.16,65720.0,7.16,7.17,7.16,7.16,65720.0
2016-07-22 13:55:00,7.15,7.16,7.15,7.15,49400.0,7.15,7.16,7.15,7.15,49400.0
2016-07-22 14:00:00,7.15,7.16,7.15,7.15,35750.0,7.15,7.16,7.15,7.15,35750.0
2016-07-22 14:05:00,7.15,7.15,7.14,7.14,123235.0,7.15,7.15,7.14,7.14,123235.0
2016-07-22 14:10:00,7.14,7.14,7.13,7.13,64330.0,7.14,7.14,7.13,7.13,64330.0
2016-07-22 14:15:00,7.13,7.14,7.13,7.14,104715.0,7.13,7.14,7.13,7.14,104715.0
2016-07-22 14:20:00,7.14,7.16,7.14,7.15,29520.0,7.14,7.16,7.14,7.15,29520.0
2016-07-22 14:25:00,7.15,7.16,7.15,7.16,94590.0,7.15,7.16,7.15,7.16,94590.0
2016-07-22 14:30:00,7.16,7.17,7.15,7.17,267500.0,7.16,7.17,7.15,7.17,267500.0
2016-07-22 14:35:00,7.17,7.17,7.15,7.15,67095.0,7.17,7.17,7.15,7.15,67095.0
2016-07-22 14:40:00,7.15,7.15,7.15,7.15,30635.0,7.15,7.15,7.15,7.15,30635.0
2016-07-22 14:45:00,7.15,7.15,7.14,7.15,43215.0,7.15,7.15,7.14,7.15,43215.0
2016-07-22 14:50:00,7.15,7.17,7.14,7.16,256415.0,7.15,7.17,7.14,7.16,256415.0
2016-07-22 14:55:00,7.16,7.16,7.15,7.16,35615.0,7.16,7.16,7.15,7.16,35615.0
2016-07-22 15:00:00,7.16,7.16,7.15,7.15,110975.0,7.16,7.16,7.15,7.15,110975.0
2016-07-22 15:05:00,7.15,7.16,7.15,7.16,131700.0,7.15,7.16,7.15,7.16,131700.0
2016-07-22 15:10:00,7.16,7.17,7.16,7.16,112575.0,7.16,7.17,7.16,7.16,112575.0
2016-07-22 15:15:00,7.16,7.16,7.15,7.16,47135.0,7.16,7.16,7.15,7.16,47135.0
2016-07-22 15:20:00,7.16,7.16,7.16,7.16,27000.0,7.16,7.16,7.16,7.16,27000.0
2016-07-22 15:25:00,7.16,7.17,7.16,7.16,80670.0,7.16,7.17,7.16,7.16,80670.0
2016-07-22 15:30:00,7.16,7.16,7.15,7.15,59390.0,7.16,7.16,7.15,7.15,59390.0
2016-07-22 15:35:00,7.15,7.16,7.15,7.15,85325.0,7.15,7.16,7.15,7.15,85325.0
2016-07-22 15:40:00,7.15,7.15,7.15,7.15,129545.0,7.15,7.15,7.15,7.15,129545.0
2016-07-22 15:45:00,7.15,7.15,7.15,7.15,95905.0,7.15,7.15,7.15,7.15,95905.0
2016-07-22 15:50:00,7.15,7.15,7.15,7.15,212310.0,7.15,7.15,7.15,7.15,212310.0
2016-07-22 15:55:00,7.15,7.16,7.14,7.15,706675.0,7.15,7.16,7.14,7.15,706675.0
2016-07-25 09:30:00,7.15,7.16,7.07,7.16,87445.0,7.15,7.16,7.07,7.16,87445.0
2016-07-25 09:35:00,7.16,7.19,7.16,7.19,60975.0,7.16,7.19,7.16,7.19,60975.0
2016-07-25 09:40:00,7.19,7.22,7.18,7.22,174355.0,7.19,7.22,7.18,7.22,174355.0
2016-07-25 09:45:00,7.22,7.23,7.19,7.2,129255.0,7.22,7.23,7.19,7.2,129255.0
2016-07-25 09:50:00,7.2,7.22,7.2,7.21,160620.0,7.2,7.22,7.2,7.21,160620.0
2016-07-25 09:55:00,7.22,7.22,7.21,7.21,135420.0,7.22,7.22,7.21,7.21,135420.0
2016-07-25 10:00:00,7.21,7.22,7.21,7.22,107135.0,7.21,7.22,7.21,7.22,107135.0
2016-07-25 10:05:00,7.22,7.23,7.21,7.23,166385.0,7.22,7.23,7.21,7.23,166385.0
2016-07-25 10:10:00,7.23,7.23,7.21,7.23,123830.0,7.23,7.23,7.21,7.23,123830.0
2016-07-25 10:15:00,7.23,7.23,7.22,7.23,134445.0,7.23,7.23,7.22,7.23,134445.0
2016-07-25 10:20:00,7.23,7.24,7.23,7.23,85720.0,7.23,7.24,7.23,7.23,85720.0
2016-07-25 10:25:00,7.23,7.25,7.23,7.24,89535.0,7.23,7.25,7.23,7.24,89535.0
2016-07-25 10:30:00,7.24,7.24,7.23,7.24,113350.0,7.24,7.24,7.23,7.24,113350.0
2016-07-25 10:35:00,7.24,7.25,7.23,7.25,83185.0,7.24,7.25,7.23,7.25,83185.0
2016-07-25 10:40:00,7.25,7.26,7.25,7.26,94610.0,7.25,7.26,7.25,7.26,94610.0
2016-07-25 10:45:00,7.26,7.28,7.26,7.28,199930.0,7.26,7.28,7.26,7.28,199930.0
2016-07-25 10:50:00,7.28,7.31,7.28,7.31,424835.0,7.28,7.31,7.28,7.31,424835.0
2016-07-25 10:55:00,7.31,7.31,7.28,7.29,115390.0,7.31,7.31,7.28,7.29,115390.0
2016-07-25 11:00:00,7.3,7.3,7.28,7.29,176905.0,7.3,7.3,7.28,7.29,176905.0
2016-07-25 11:05:00,7.28,7.3,7.27,7.29,225845.0,7.28,7.3,7.27,7.29,225845.0
2016-07-25 11:10:00,7.29,7.31,7.29,7.3,168600.0,7.29,7.31,7.29,7.3,168600.0
2016-07-25 11:15:00,7.3,7.3,7.28,7.3,77455.0,7.3,7.3,7.28,7.3,77455.0
2016-07-25 11:20:00,7.3,7.3,7.29,7.29,56800.0,7.3,7.3,7.29,7.29,56800.0
2016-07-25 11:25:00,7.29,7.3,7.27,7.27,57010.0,7.29,7.3,7.27,7.27,57010.0
2016-07-25 11:30:00,7.27,7.29,7.27,7.29,103975.0,7.27,7.29,7.27,7.29,103975.0
2016-07-25 11:35:00,7.29,7.31,7.29,7.3,115580.0,7.29,7.31,7.29,7.3,115580.0
2016-07-25 11:40:00,7.3,7.31,7.3,7.3,92540.0,7.3,7.31,7.3,7.3,92540.0
2016-07-25 11:45:00,7.3,7.31,7.29,7.3,148340.0,7.3,7.31,7.29,7.3,148340.0
2016-07-25 11:50:00,7.3,7.3,7.28,7.28,368800.0,7.3,7.3,7.28,7.28,368800.0
2016-07-25 11:55:00,7.28,7.28,7.27,7.27,50610.0,7.28,7.28,7.27,7.27,50610.0
2016-07-25 12:00:00,7.27,7.28,7.25,7.26,60630.0,7.27,7.28,7.25,7.26,60630.0
2016-07-25 12:05:00,7.25,7.26,7.25,7.25,51525.0,7.25,7.26,7.25,7.25,51525.0
2016-07-25 12:10:00,7.25,7.26,7.25,7.26,72425.0,7.25,7.26,7.25,7.26,72425.0
2016-07-25 12:15:00,7.26,7.27,7.26,7.26,95070.0,7.26,7.27,7.26,7.26,95070.0
2016-07-25 12:20:00,7.26,7.27,7.26,7.26,118210.0,7.26,7.27,7.26,7.26,118210.0
2016-07-25 12:25:00,7.26,7.28,7.26,7.28,64105.0,7.26,7.28,7.26,7.28,64105.0
2016-07-25 12:30:00,7.28,7.29,7.28,7.28,56115.0,7.28,7.29,7.28,7.28,56115.0
2016-07-25 12:35:00,7.28,7.29,7.28,7.29,84695.0,7.28,7.29,7.28,7.29,84695.0
2016-07-25 12:40:00,7.29,7.3,7.29,7.29,107590.0,7.29,7.3,7.29,7.29,107590.0
2016-07-25 12:45:00,7.29,7.3,7.28,7.28,107290.0,7.29,7.3,7.28,7.28,107290.0
2016-07-25 12:50:00,7.28,7.28,7.28,7.28,82030.0,7.28,7.28,7.28,7.28,82030.0
2016-07-25 12:55:00,7.28,7.28,7.28,7.28,44610.0,7.28,7.28,7.28,7.28,44610.0
2016-07-25 13:00:00,7.28,7.29,7.27,7.29,163685.0,7.28,7.29,7.27,7.29,163685.0
2016-07-25 13:05:00,7.29,7.3,7.28,7.28,144370.0,7.29,7.3,7.28,7.28,144370.0
2016-07-25 13:10:00,7.28,7.29,7.28,7.28,43560.0,7.28,7.29,7.28,7.28,43560.0
2016-07-25 13:15:00,7.28,7.29,7.28,7.28,54540.0,7.28,7.29,7.28,7.28,54540.0
2016-07-25 13:20:00,7.28,7.28,7.28,7.28,19000.0,7.28,7.28,7.28,7.28,19000.0
2016-07-25 13:25:00,7.28,7.3,7.28,7.3,78610.0,7.28,7.3,7.28,7.3,78610.0
2016-07-25 13:30:00,7.3,7.31,7.29,7.3,104595.0,7.3,7.31,7.29,7.3,104595.0
2016-07-25 13:35:00,7.3,7.3,7.29,7.3,88075.0,7.3,7.3,7.29,7.3,88075.0
2016-07-25 13:40:00,7.3,7.3,7.29,7.29,75250.0,7.3,7.3,7.29,7.29,75250.0
2016-07-25 13:45:00,7.29,7.3,7.29,7.3,72345.0,7.29,7.3,7.29,7.3,72345.0
2016-07-25 13:50:00,7.3,7.3,7.29,7.29,140150.0,7.3,7.3,7.29,7.29,140150.0
2016-07-25 13:55:00,7.3,7.3,7.28,7.28,448730.0,7.3,7.3,7.28,7.28,448730.0
2016-07-25 14:00:00,7.28,7.29,7.28,7.29,84445.0,7.28,7.29,7.28,7.29,84445.0
2016-07-25 14:05:00,7.29,7.3,7.29,7.3,88115.0,7.29,7.3,7.29,7.3,88115.0
2016-07-25 14:10:00,7.3,7.31,7.3,7.31,101550.0,7.3,7.31,7.3,7.31,101550.0
2016-07-25 14:15:00,7.31,7.32,7.29,7.29,148410.0,7.31,7.32,7.29,7.29,148410.0
2016-07-25 14:20:00,7.3,7.31,7.29,7.3,119545.0,7.3,7.31,7.29,7.3,119545.0
2016-07-25 14:25:00,7.3,7.3,7.29,7.29,128945.0,7.3,7.3,7.29,7.29,128945.0
2016-07-25 14:30:00,7.3,7.3,7.29,7.3,28385.0,7.3,7.3,7.29,7.3,28385.0
2016-07-25 14:35:00,7.3,7.3,7.29,7.3,134300.0,7.3,7.3,7.29,7.3,134300.0
2016-07-25 14:40:00,7.3,7.3,7.29,7.3,62380.0,7.3,7.3,7.29,7.3,62380.0
2016-07-25 14:45:00,7.3,7.3,7.29,7.29,79320.0,7.3,7.3,7.29,7.29,79320.0
2016-07-25 14:50:00,7.29,7.29,7.28,7.28,36195.0,7.29,7.29,7.28,7.28,36195.0
2016-07-25 14:55:00,7.28,7.29,7.28,7.29,100870.0,7.28,7.29,7.28,7.29,100870.0
2016-07-25 15:00:00,7.28,7.29,7.27,7.27,26520.0,7.28,7.29,7.27,7.27,26520.0
2016-07-25 15:05:00,7.27,7.28,7.26,7.26,71075.0,7.27,7.28,7.26,7.26,71075.0
2016-07-25 15:10:00,7.26,7.27,7.25,7.26,112130.0,7.26,7.27,7.25,7.26,112130.0
2016-07-25 15:15:00,7.27,7.27,7.26,7.27,74500.0,7.27,7.27,7.26,7.27,74500.0
2016-07-25 15:20:00,7.27,7.28,7.27,7.28,67520.0,7.27,7.28,7.27,7.28,67520.0
2016-07-25 15:25:00,7.28,7.28,7.27,7.28,92030.0,7.28,7.28,7.27,7.28,92030.0
2016-07-25 15:30:00,7.28,7.3,7.28,7.3,286260.0,7.28,7.3,7.28,7.3,286260.0
2016-07-25 15:35:00,7.3,7.3,7.28,7.3,170565.0,7.3,7.3,7.28,7.3,170565.0
2016-07-25 15:40:00,7.3,7.3,7.29,7.3,76450.0,7.3,7.3,7.29,7.3,76450.0
2016-07-25 15:45:00,7.3,7.31,7.3,7.31,348170.0,7.3,7.31,7.3,7.31,348170.0
2016-07-25 15:50:00,7.3,7.31,7.29,7.3,371245.0,7.3,7.31,7.29,7.3,371245.0
2016-07-25 15:55:00,7.3,7.32,7.29,7.31,1284770.0,7.3,7.32,7.29,7.31,1284770.0
2016-07-26 09:30:00,7.29,7.36,7.24,7.32,211110.0,7.29,7.36,7.24,7.32,211110.0
2016-07-26 09:35:00,7.33,7.34,7.32,7.33,193225.0,7.33,7.34,7.32,7.33,193225.0
2016-07-26 09:40:00,7.33,7.36,7.32,7.35,217490.0,7.33,7.36,7.32,7.35,217490.0
2016-07-26 09:45:00,7.35,7.37,7.34,7.35,119745.0,7.35,7.37,7.34,7.35,119745.0
2016-07-26 09:50:00,7.35,7.36,7.35,7.35,383995.0,7.35,7.36,7.35,7.35,383995.0
2016-07-26 09:55:00,7.35,7.35,7.33,7.35,171640.0,7.35,7.35,7.33,7.35,171640.0
2016-07-26 10:00:00,7.35,7.35,7.35,7.35,60915.0,7.35,7.35,7.35,7.35,60915.0
2016-07-26 10:05:00,7.35,7.35,7.33,7.34,238310.0,7.35,7.35,7.33,7.34,238310.0
2016-07-26 10:10:00,7.34,7.35,7.33,7.33,107205.0,7.34,7.35,7.33,7.33,107205.0
2016-07-26 10:15:00,7.33,7.34,7.32,7.33,113500.0,7.33,7.34,7.32,7.33,113500.0
2016-07-26 10:20:00,7.33,7.34,7.33,7.34,63765.0,7.33,7.34,7.33,7.34,63765.0
2016-07-26 10:25:00,7.34,7.36,7.34,7.36,197855.0,7.34,7.36,7.34,7.36,197855.0
2016-07-26 10:30:00,7.36,7.37,7.33,7.33,572970.0,7.36,7.37,7.33,7.33,572970.0
2016-07-26 10:35:00,7.33,7.35,7.33,7.34,73740.0,7.33,7.35,7.33,7.34,73740.0
2016-07-26 10:40:00,7.34,7.34,7.32,7.32,66345.0,7.34,7.34,7.32,7.32,66345.0
2016-07-26 10:45:00,7.32,7.34,7.32,7.33,147340.0,7.32,7.34,7.32,7.33,147340.0
2016-07-26 10:50:00,7.33,7.36,7.33,7.33,687265.0,7.33,7.36,7.33,7.33,687265.0
2016-07-26 10:55:00,7.33,7.33,7.31,7.31,220780.0,7.33,7.33,7.31,7.31,220780.0
2016-07-26 11:00:00,7.31,7.31,7.29,7.3,141215.0,7.31,7.31,7.29,7.3,141215.0
2016-07-26 11:05:00,7.3,7.3,7.28,7.28,88500.0,7.3,7.3,7.28,7.28,88500.0
2016-07-26 11:10:00,7.28,7.28,7.27,7.28,36355.0,7.28,7.28,7.27,7.28,36355.0
2016-07-26 11:15:00,7.28,7.28,7.26,7.27,55100.0,7.28,7.28,7.26,7.27,55100.0
2016-07-26 11:20:00,7.27,7.3,7.27,7.29,51855.0,7.27,7.3,7.27,7.29,51855.0
2016-07-26 11:25:00,7.29,7.29,7.28,7.29,32305.0,7.29,7.29,7.28,7.29,32305.0
2016-07-26 11:30:00,7.29,7.29,7.28,7.28,30815.0,7.29,7.29,7.28,7.28,30815.0
2016-07-26 11:35:00,7.28,7.29,7.28,7.29,29160.0,7.28,7.29,7.28,7.29,29160.0
2016-07-26 11:40:00,7.29,7.31,7.29,7.3,69600.0,7.29,7.31,7.29,7.3,69600.0
2016-07-26 11:45:00,7.3,7.31,7.3,7.3,40125.0,7.3,7.31,7.3,7.3,40125.0
2016-07-26 11:50:00,7.3,7.33,7.3,7.31,78640.0,7.3,7.33,7.3,7.31,78640.0
2016-07-26 11:55:00,7.31,7.32,7.31,7.31,22300.0,7.31,7.32,7.31,7.31,22300.0
2016-07-26 12:00:00,7.32,7.32,7.31,7.31,69280.0,7.32,7.32,7.31,7.31,69280.0
2016-07-26 12:05:00,7.31,7.32,7.3,7.3,41510.0,7.31,7.32,7.3,7.3,41510.0
2016-07-26 12:10:00,7.3,7.3,7.29,7.3,24570.0,7.3,7.3,7.29,7.3,24570.0
2016-07-26 12:15:00,7.3,7.3,7.28,7.29,51350.0,7.3,7.3,7.28,7.29,51350.0
2016-07-26 12:20:00,7.29,7.3,7.29,7.3,45750.0,7.29,7.3,7.29,7.3,45750.0
2016-07-26 12:25:00,7.3,7.31,7.29,7.3,62915.0,7.3,7.31,7.29,7.3,62915.0
2016-07-26 12:30:00,7.3,7.3,7.3,7.3,53950.0,7.3,7.3,7.3,7.3,53950.0
2016-07-26 12:35:00,7.3,7.31,7.3,7.3,75930.0,7.3,7.31,7.3,7.3,75930.0
2016-07-26 12:40:00,7.3,7.3,7.29,7.3,69875.0,7.3,7.3,7.29,7.3,69875.0
2016-07-26 12:45:00,7.3,7.3,7.3,7.3,14275.0,7.3,7.3,7.3,7.3,14275.0
2016-07-26 12:50:00,7.3,7.3,7.3,7.3,35500.0,7.3,7.3,7.3,7.3,35500.0
2016-07-26 12:55:00,7.3,7.3,7.3,7.3,51975.0,7.3,7.3,7.3,7.3,51975.0
2016-07-26 13:00:00,7.3,7.31,7.3,7.3,115250.0,7.3,7.31,7.3,7.3,115250.0
2016-07-26 13:05:00,7.3,7.3,7.29,7.29,87825.0,7.3,7.3,7.29,7.29,87825.0
2016-07-26 13:10:00,7.29,7.29,7.28,7.29,51320.0,7.29,7.29,7.28,7.29,51320.0
2016-07-26 13:15:00,7.29,7.29,7.29,7.29,25605.0,7.29,7.29,7.29,7.29,25605.0
2016-07-26 13:20:00,7.29,7.29,7.28,7.29,73330.0,7.29,7.29,7.28,7.29,73330.0
2016-07-26 13:25:00,7.29,7.29,7.29,7.29,32470.0,7.29,7.29,7.29,7.29,32470.0
2016-07-26 13:30:00,7.29,7.29,7.28,7.28,46160.0,7.29,7.29,7.28,7.28,46160.0
2016-07-26 13:35:00,7.28,7.29,7.28,7.29,29550.0,7.28,7.29,7.28,7.29,29550.0
2016-07-26 13:40:00,7.29,7.29,7.29,7.29,46165.0,7.29,7.29,7.29,7.29,46165.0
2016-07-26 13:45:00,7.29,7.29,7.28,7.29,53050.0,7.29,7.29,7.28,7.29,53050.0
2016-07-26 13:50:00,7.29,7.29,7.28,7.28,36250.0,7.29,7.29,7.28,7.28,36250.0
2016-07-26 13:55:00,7.28,7.29,7.28,7.29,32915.0,7.28,7.29,7.28,7.29,32915.0
2016-07-26 14:00:00,7.29,7.3,7.29,7.29,26975.0,7.29,7.3,7.29,7.29,26975.0
2016-07-26 14:05:00,7.29,7.29,7.28,7.28,69775.0,7.29,7.29,7.28,7.28,69775.0
2016-07-26 14:10:00,7.28,7.29,7.27,7.28,73480.0,7.28,7.29,7.27,7.28,73480.0
2016-07-26 14:15:00,7.28,7.29,7.28,7.28,55260.0,7.28,7.29,7.28,7.28,55260.0
2016-07-26 14:20:00,7.28,7.3,7.28,7.3,77605.0,7.28,7.3,7.28,7.3,77605.0
2016-07-26 14:25:00,7.3,7.31,7.3,7.3,52555.0,7.3,7.31,7.3,7.3,52555.0
2016-07-26 14:30:00,7.3,7.32,7.3,7.31,54000.0,7.3,7.32,7.3,7.31,54000.0
2016-07-26 14:35:00,7.31,7.32,7.31,7.31,31525.0,7.31,7.32,7.31,7.31,31525.0
2016-07-26 14:40:00,7.31,7.32,7.31,7.31,68480.0,7.31,7.32,7.31,7.31,68480.0
2016-07-26 14:45:00,7.31,7.32,7.31,7.32,178960.0,7.31,7.32,7.31,7.32,178960.0
2016-07-26 14:50:00,7.32,7.33,7.31,7.31,137925.0,7.32,7.33,7.31,7.31,137925.0
2016-07-26 14:55:00,7.31,7.32,7.31,7.31,110290.0,7.31,7.32,7.31,7.31,110290.0
2016-07-26 15:00:00,7.31,7.31,7.3,7.3,112830.0,7.31,7.31,7.3,7.3,112830.0
2016-07-26 15:05:00,7.3,7.31,7.29,7.29,93000.0,7.3,7.31,7.29,7.29,93000.0
2016-07-26 15:10:00,7.29,7.3,7.29,7.29,61025.0,7.29,7.3,7.29,7.29,61025.0
2016-07-26 15:15:00,7.29,7.3,7.29,7.29,68300.0,7.29,7.3,7.29,7.29,68300.0
2016-07-26 15:20:00,7.29,7.3,7.29,7.29,85770.0,7.29,7.3,7.29,7.29,85770.0
2016-07-26 15:25:00,7.29,7.3,7.29,7.29,75445.0,7.29,7.3,7.29,7.29,75445.0
2016-07-26 15:30:00,7.29,7.3,7.29,7.3,100910.0,7.29,7.3,7.29,7.3,100910.0
2016-07-26 15:35:00,7.3,7.31,7.29,7.3,126230.0,7.3,7.31,7.29,7.3,126230.0
2016-07-26 15:40:00,7.3,7.3,7.29,7.3,303105.0,7.3,7.3,7.29,7.3,303105.0
2016-07-26 15:45:00,7.3,7.3,7.3,7.3,82625.0,7.3,7.3,7.3,7.3,82625.0
2016-07-26 15:50:00,7.3,7.3,7.29,7.29,431650.0,7.3,7.3,7.29,7.29,431650.0
2016-07-26 15:55:00,7.29,7.3,7.29,7.3,487590.0,7.29,7.3,7.29,7.3,487590.0
2016-07-27 09:30:00,7.32,7.38,7.28,7.38,204790.0,7.32,7.38,7.28,7.38,204790.0
2016-07-27 09:35:00,7.37,7.4,7.37,7.4,140625.0,7.37,7.4,7.37,7.4,140625.0
2016-07-27 09:40:00,7.41,7.42,7.37,7.38,182360.0,7.41,7.42,7.37,7.38,182360.0
2016-07-27 09:45:00,7.37,7.38,7.35,7.38,194425.0,7.37,7.38,7.35,7.38,194425.0
2016-07-27 09:50:00,7.37,7.38,7.36,7.38,272365.0,7.37,7.38,7.36,7.38,272365.0
2016-07-27 09:55:00,7.37,7.38,7.36,7.36,145010.0,7.37,7.38,7.36,7.36,145010.0
2016-07-27 10:00:00,7.36,7.37,7.36,7.37,150225.0,7.36,7.37,7.36,7.37,150225.0
2016-07-27 10:05:00,7.37,7.37,7.36,7.36,53655.0,7.37,7.37,7.36,7.36,53655.0
2016-07-27 10:10:00,7.36,7.37,7.36,7.36,60665.0,7.36,7.37,7.36,7.36,60665.0
2016-07-27 10:15:00,7.36,7.36,7.35,7.35,57425.0,7.36,7.36,7.35,7.35,57425.0
2016-07-27 10:20:00,7.35,7.35,7.34,7.35,39985.0,7.35,7.35,7.34,7.35,39985.0
2016-07-27 10:25:00,7.35,7.35,7.34,7.35,56840.0,7.35,7.35,7.34,7.35,56840.0
2016-07-27 10:30:00,7.35,7.35,7.34,7.34,59000.0,7.35,7.35,7.34,7.34,59000.0
2016-07-27 10:35:00,7.35,7.35,7.34,7.34,26985.0,7.35,7.35,7.34,7.34,26985.0
2016-07-27 10:40:00,7.34,7.34,7.32,7.32,36260.0,7.34,7.34,7.32,7.32,36260.0
2016-07-27 10:45:00,7.32,7.32,7.31,7.32,30800.0,7.32,7.32,7.31,7.32,30800.0
2016-07-27 10:50:00,7.32,7.33,7.31,7.32,31740.0,7.32,7.33,7.31,7.32,31740.0
2016-07-27 10:55:00,7.32,7.32,7.31,7.32,31940.0,7.32,7.32,7.31,7.32,31940.0
2016-07-27 11:00:00,7.31,7.32,7.31,7.32,36040.0,7.31,7.32,7.31,7.32,36040.0
2016-07-27 11:05:00,7.32,7.32,7.31,7.32,23585.0,7.32,7.32,7.31,7.32,23585.0
2016-07-27 11:10:00,7.32,7.33,7.32,7.32,60645.0,7.32,7.33,7.32,7.32,60645.0
2016-07-27 11:15:00,7.32,7.34,7.32,7.33,52165.0,7.32,7.34,7.32,7.33,52165.0
2016-07-27 11:20:00,7.33,7.33,7.33,7.33,46390.0,7.33,7.33,7.33,7.33,46390.0
2016-07-27 11:25:00,7.33,7.35,7.33,7.35,81655.0,7.33,7.35,7.33,7.35,81655.0
2016-07-27 11:30:00,7.35,7.36,7.35,7.36,41600.0,7.35,7.36,7.35,7.36,41600.0
2016-07-27 11:35:00,7.36,7.36,7.35,7.35,41500.0,7.36,7.36,7.35,7.35,41500.0
2016-07-27 11:40:00,7.35,7.35,7.35,7.35,20605.0,7.35,7.35,7.35,7.35,20605.0
2016-07-27 11:45:00,7.35,7.36,7.35,7.36,53755.0,7.35,7.36,7.35,7.36,53755.0
2016-07-27 11:50:00,7.37,7.37,7.36,7.36,68100.0,7.37,7.37,7.36,7.36,68100.0
2016-07-27 11:55:00,7.36,7.36,7.34,7.35,30515.0,7.36,7.36,7.34,7.35,30515.0
2016-07-27 12:00:00,7.34,7.34,7.33,7.34,24335.0,7.34,7.34,7.33,7.34,24335.0
2016-07-27 12:05:00,7.34,7.34,7.33,7.34,35570.0,7.34,7.34,7.33,7.34,35570.0
2016-07-27 12:10:00,7.34,7.34,7.33,7.33,35825.0,7.34,7.34,7.33,7.33,35825.0
2016-07-27 12:15:00,7.33,7.34,7.33,7.34,18735.0,7.33,7.34,7.33,7.34,18735.0
2016-07-27 12:20:00,7.34,7.34,7.33,7.34,106325.0,7.34,7.34,7.33,7.34,106325.0
2016-07-27 12:25:00,7.34,7.34,7.34,7.34,19600.0,7.34,7.34,7.34,7.34,19600.0
2016-07-27 12:30:00,7.34,7.34,7.33,7.33,20250.0,7.34,7.34,7.33,7.33,20250.0
2016-07-27 12:35:00,7.33,7.34,7.33,7.34,14000.0,7.33,7.34,7.33,7.34,14000.0
2016-07-27 12:40:00,7.34,7.35,7.33,7.34,43270.0,7.34,7.35,7.33,7.34,43270.0
2016-07-27 12:45:00,7.34,7.34,7.32,7.32,20220.0,7.34,7.34,7.32,7.32,20220.0
2016-07-27 12:50:00,7.32,7.32,7.31,7.31,40830.0,7.32,7.32,7.31,7.31,40830.0
2016-07-27 12:55:00,7.32,7.32,7.31,7.32,29065.0,7.32,7.32,7.31,7.32,29065.0
2016-07-27 13:00:00,7.32,7.32,7.31,7.32,50320.0,7.32,7.32,7.31,7.32,50320.0
2016-07-27 13:05:00,7.32,7.34,7.32,7.33,64650.0,7.32,7.34,7.32,7.33,64650.0
2016-07-27 13:10:00,7.33,7.33,7.31,7.32,90640.0,7.33,7.33,7.31,7.32,90640.0
2016-07-27 13:15:00,7.32,7.32,7.31,7.31,25705.0,7.32,7.32,7.31,7.31,25705.0
2016-07-27 13:20:00,7.31,7.31,7.3,7.3,34845.0,7.31,7.31,7.3,7.3,34845.0
2016-07-27 13:25:00,7.3,7.32,7.3,7.31,52750.0,7.3,7.32,7.3,7.31,52750.0
2016-07-27 13:30:00,7.31,7.32,7.31,7.32,37000.0,7.31,7.32,7.31,7.32,37000.0
2016-07-27 13:35:00,7.32,7.34,7.32,7.33,42680.0,7.32,7.34,7.32,7.33,42680.0
2016-07-27 13:40:00,7.33,7.35,7.33,7.34,61580.0,7.33,7.35,7.33,7.34,61580.0
2016-07-27 13:45:00,7.34,7.36,7.34,7.35,54065.0,7.34,7.36,7.34,7.35,54065.0
2016-07-27 13:50:00,7.35,7.36,7.35,7.36,60955.0,7.35,7.36,7.35,7.36,60955.0
2016-07-27 13:55:00,7.36,7.36,7.35,7.36,39775.0,7.36,7.36,7.35,7.36,39775.0
2016-07-27 14:00:00,7.36,7.36,7.34,7.35,75370.0,7.36,7.36,7.34,7.35,75370.0
2016-07-27 14:05:00,7.35,7.35,7.33,7.33,72325.0,7.35,7.35,7.33,7.33,72325.0
2016-07-27 14:10:00,7.33,7.34,7.32,7.33,121370.0,7.33,7.34,7.32,7.33,121370.0
2016-07-27 14:15:00,7.33,7.35,7.33,7.34,54295.0,7.33,7.35,7.33,7.34,54295.0
2016-07-27 14:20:00,7.35,7.35,7.35,7.35,66380.0,7.35,7.35,7.35,7.35,66380.0
2016-07-27 14:25:00,7.35,7.35,7.34,7.35,81810.0,7.35,7.35,7.34,7.35,81810.0
2016-07-27 14:30:00,7.35,7.35,7.35,7.35,76730.0,7.35,7.35,7.35,7.35,76730.0
2016-07-27 14:35:00,7.35,7.36,7.35,7.35,73680.0,7.35,7.36,7.35,7.35,73680.0
2016-07-27 14:40:00,7.35,7.36,7.35,7.35,152480.0,7.35,7.36,7.35,7.35,152480.0
2016-07-27 14:45:00,7.35,7.36,7.35,7.35,54775.0,7.35,7.36,7.35,7.35,54775.0
2016-07-27 14:50:00,7.35,7.36,7.35,7.35,68220.0,7.35,7.36,7.35,7.35,68220.0
2016-07-27 14:55:00,7.35,7.35,7.34,7.35,79700.0,7.35,7.35,7.34,7.35,79700.0
2016-07-27 15:00:00,7.35,7.36,7.35,7.36,41000.0,7.35,7.36,7.35,7.36,41000.0
2016-07-27 15:05:00,7.36,7.36,7.36,7.36,60960.0,7.36,7.36,7.36,7.36,60960.0
2016-07-27 15:10:00,7.36,7.36,7.35,7.35,94500.0,7.36,7.36,7.35,7.35,94500.0
2016-07-27 15:15:00,7.35,7.36,7.35,7.36,60975.0,7.35,7.36,7.35,7.36,60975.0
2016-07-27 15:20:00,7.35,7.36,7.35,7.35,60110.0,7.35,7.36,7.35,7.35,60110.0
2016-07-27 15:25:00,7.35,7.35,7.34,7.35,75820.0,7.35,7.35,7.34,7.35,75820.0
2016-07-27 15:30:00,7.35,7.35,7.34,7.34,168020.0,7.35,7.35,7.34,7.34,168020.0
2016-07-27 15:35:00,7.34,7.36,7.34,7.36,132015.0,7.34,7.36,7.34,7.36,132015.0
2016-07-27 15:40:00,7.35,7.36,7.34,7.35,153980.0,7.35,7.36,7.34,7.35,153980.0
2016-07-27 15:45:00,7.35,7.35,7.34,7.34,304825.0,7.35,7.35,7.34,7.34,304825.0
2016-07-27 15:50:00,7.34,7.34,7.33,7.34,380755.0,7.34,7.34,7.33,7.34,380755.0
2016-07-27 15:55:00,7.34,7.34,7.33,7.33,485430.0,7.34,7.34,7.33,7.33,485430.0
2016-07-28 09:30:00,7.35,7.37,7.26,7.27,144785.0,7.35,7.37,7.26,7.27,144785.0
2016-07-28 09:35:00,7.27,7.31,7.26,7.3,88240.0,7.27,7.31,7.26,7.3,88240.0
2016-07-28 09:40:00,7.29,7.36,7.29,7.36,61085.0,7.29,7.36,7.29,7.36,61085.0
2016-07-28 09:45:00,7.35,7.38,7.33,7.38,89500.0,7.35,7.38,7.33,7.38,89500.0
2016-07-28 09:50:00,7.37,7.4,7.36,7.39,92375.0,7.37,7.4,7.36,7.39,92375.0
2016-07-28 09:55:00,7.39,7.41,7.37,7.39,115840.0,7.39,7.41,7.37,7.39,115840.0
2016-07-28 10:00:00,7.39,7.41,7.39,7.39,117050.0,7.39,7.41,7.39,7.39,117050.0
2016-07-28 10:05:00,7.39,7.4,7.39,7.39,60920.0,7.39,7.4,7.39,7.39,60920.0
2016-07-28 10:10:00,7.39,7.41,7.39,7.41,213105.0,7.39,7.41,7.39,7.41,213105.0
2016-07-28 10:15:00,7.4,7.41,7.4,7.4,118840.0,7.4,7.41,7.4,7.4,118840.0
2016-07-28 10:20:00,7.41,7.41,7.4,7.4,49595.0,7.41,7.41,7.4,7.4,49595.0
2016-07-28 10:25:00,7.4,7.41,7.4,7.4,71985.0,7.4,7.41,7.4,7.4,71985.0
2016-07-28 10:30:00,7.41,7.41,7.4,7.41,90445.0,7.41,7.41,7.4,7.41,90445.0
2016-07-28 10:35:00,7.41,7.41,7.4,7.41,115505.0,7.41,7.41,7.4,7.41,115505.0
2016-07-28 10:40:00,7.41,7.42,7.41,7.41,111780.0,7.41,7.42,7.41,7.41,111780.0
2016-07-28 10:45:00,7.41,7.42,7.4,7.42,264605.0,7.41,7.42,7.4,7.42,264605.0
2016-07-28 10:50:00,7.42,7.43,7.41,7.41,64070.0,7.42,7.43,7.41,7.41,64070.0
2016-07-28 10:55:00,7.41,7.41,7.4,7.4,143610.0,7.41,7.41,7.4,7.4,143610.0
2016-07-28 11:00:00,7.41,7.41,7.4,7.4,60180.0,7.41,7.41,7.4,7.4,60180.0
2016-07-28 11:05:00,7.4,7.4,7.38,7.38,46500.0,7.4,7.4,7.38,7.38,46500.0
2016-07-28 11:10:00,7.38,7.39,7.38,7.39,60750.0,7.38,7.39,7.38,7.39,60750.0
2016-07-28 11:15:00,7.39,7.4,7.38,7.4,68695.0,7.39,7.4,7.38,7.4,68695.0
2016-07-28 11:20:00,7.4,7.41,7.39,7.41,40920.0,7.4,7.41,7.39,7.41,40920.0
2016-07-28 11:25:00,7.4,7.41,7.4,7.4,49950.0,7.4,7.41,7.4,7.4,49950.0
2016-07-28 11:30:00,7.41,7.41,7.39,7.39,54035.0,7.41,7.41,7.39,7.39,54035.0
2016-07-28 11:35:00,7.39,7.4,7.38,7.4,97410.0,7.39,7.4,7.38,7.4,97410.0
2016-07-28 11:40:00,7.4,7.4,7.37,7.37,229490.0,7.4,7.4,7.37,7.37,229490.0
2016-07-28 11:45:00,7.37,7.4,7.37,7.4,146390.0,7.37,7.4,7.37,7.4,146390.0
2016-07-28 11:50:00,7.4,7.41,7.4,7.4,154845.0,7.4,7.41,7.4,7.4,154845.0
2016-07-28 11:55:00,7.4,7.4,7.39,7.4,45760.0,7.4,7.4,7.39,7.4,45760.0
2016-07-28 12:00:00,7.4,7.4,7.4,7.4,80465.0,7.4,7.4,7.4,7.4,80465.0
2016-07-28 12:05:00,7.4,7.4,7.38,7.38,38980.0,7.4,7.4,7.38,7.38,38980.0
2016-07-28 12:10:00,7.38,7.39,7.38,7.38,16855.0,7.38,7.39,7.38,7.38,16855.0
2016-07-28 12:15:00,7.38,7.39,7.38,7.39,60570.0,7.38,7.39,7.38,7.39,60570.0
2016-07-28 12:20:00,7.39,7.4,7.39,7.39,51685.0,7.39,7.4,7.39,7.39,51685.0
2016-07-28 12:25:00,7.39,7.4,7.39,7.4,55755.0,7.39,7.4,7.39,7.4,55755.0
2016-07-28 12:30:00,7.4,7.4,7.39,7.39,39745.0,7.4,7.4,7.39,7.39,39745.0
2016-07-28 12:35:00,7.39,7.4,7.39,7.39,59490.0,7.39,7.4,7.39,7.39,59490.0
2016-07-28 12:40:00,7.39,7.4,7.39,7.4,46760.0,7.39,7.4,7.39,7.4,46760.0
2016-07-28 12:45:00,7.4,7.4,7.4,7.4,18000.0,7.4,7.4,7.4,7.4,18000.0
2016-07-28 12:50:00,7.4,7.41,7.4,7.41,95855.0,7.4,7.41,7.4,7.41,95855.0
2016-07-28 12:55:00,7.41,7.42,7.4,7.41,78035.0,7.41,7.42,7.4,7.41,78035.0
2016-07-28 13:00:00,7.41,7.41,7.4,7.4,49360.0,7.41,7.41,7.4,7.4,49360.0
2016-07-28 13:05:00,7.4,7.4,7.39,7.4,80800.0,7.4,7.4,7.39,7.4,80800.0
2016-07-28 13:10:00,7.4,7.41,7.4,7.41,116510.0,7.4,7.41,7.4,7.41,116510.0
2016-07-28 13:15:00,7.41,7.42,7.41,7.42,92595.0,7.41,7.42,7.41,7.42,92595.0
2016-07-28 13:20:00,7.42,7.42,7.41,7.41,27210.0,7.42,7.42,7.41,7.41,27210.0
2016-07-28 13:25:00,7.41,7.43,7.41,7.42,52940.0,7.41,7.43,7.41,7.42,52940.0
2016-07-28 13:30:00,7.42,7.43,7.41,7.42,82580.0,7.42,7.43,7.41,7.42,82580.0
2016-07-28 13:35:00,7.42,7.42,7.41,7.41,89175.0,7.42,7.42,7.41,7.41,89175.0
2016-07-28 13:40:00,7.42,7.42,7.4,7.4,83565.0,7.42,7.42,7.4,7.4,83565.0
2016-07-28 13:45:00,7.4,7.4,7.39,7.4,82675.0,7.4,7.4,7.39,7.4,82675.0
2016-07-28 13:50:00,7.4,7.42,7.39,7.41,467800.0,7.4,7.42,7.39,7.41,467800.0
2016-07-28 13:55:00,7.41,7.41,7.39,7.4,161840.0,7.41,7.41,7.39,7.4,161840.0
2016-07-28 14:00:00,7.4,7.4,7.4,7.4,157370.0,7.4,7.4,7.4,7.4,157370.0
2016-07-28 14:05:00,7.4,7.4,7.4,7.4,229215.0,7.4,7.4,7.4,7.4,229215.0
2016-07-28 14:10:00,7.4,7.4,7.4,7.4,210865.0,7.4,7.4,7.4,7.4,210865.0
2016-07-28 14:15:00,7.4,7.4,7.4,7.4,87915.0,7.4,7.4,7.4,7.4,87915.0
2016-07-28 14:20:00,7.4,7.41,7.4,7.41,107475.0,7.4,7.41,7.4,7.41,107475.0
2016-07-28 14:25:00,7.41,7.41,7.41,7.41,52475.0,7.41,7.41,7.41,7.41,52475.0
2016-07-28 14:30:00,7.41,7.41,7.41,7.41,26800.0,7.41,7.41,7.41,7.41,26800.0
2016-07-28 14:35:00,7.41,7.42,7.41,7.42,73720.0,7.41,7.42,7.41,7.42,73720.0
2016-07-28 14:40:00,7.42,7.42,7.41,7.42,84290.0,7.42,7.42,7.41,7.42,84290.0
2016-07-28 14:45:00,7.42,7.42,7.41,7.42,78545.0,7.42,7.42,7.41,7.42,78545.0
2016-07-28 14:50:00,7.42,7.42,7.4,7.41,103680.0,7.42,7.42,7.4,7.41,103680.0
2016-07-28 14:55:00,7.41,7.41,7.4,7.41,54500.0,7.41,7.41,7.4,7.41,54500.0
2016-07-28 15:00:00,7.41,7.44,7.41,7.43,260140.0,7.41,7.44,7.41,7.43,260140.0
2016-07-28 15:05:00,7.43,7.43,7.42,7.42,130990.0,7.43,7.43,7.42,7.42,130990.0
2016-07-28 15:10:00,7.42,7.43,7.42,7.42,145085.0,7.42,7.43,7.42,7.42,145085.0
2016-07-28 15:15:00,7.42,7.43,7.42,7.42,624285.0,7.42,7.43,7.42,7.42,624285.0
2016-07-28 15:20:00,7.42,7.45,7.42,7.45,317555.0,7.42,7.45,7.42,7.45,317555.0
2016-07-28 15:25:00,7.45,7.46,7.45,7.46,187275.0,7.45,7.46,7.45,7.46,187275.0
2016-07-28 15:30:00,7.46,7.46,7.43,7.44,321325.0,7.46,7.46,7.43,7.44,321325.0
2016-07-28 15:35:00,7.44,7.44,7.44,7.44,202570.0,7.44,7.44,7.44,7.44,202570.0
2016-07-28 15:40:00,7.44,7.44,7.44,7.44,211660.0,7.44,7.44,7.44,7.44,211660.0
2016-07-28 15:45:00,7.45,7.45,7.44,7.45,319175.0,7.45,7.45,7.44,7.45,319175.0
2016-07-28 15:50:00,7.45,7.45,7.44,7.44,1158980.0,7.45,7.45,7.44,7.44,1158980.0
2016-07-28 15:55:00,7.44,7.45,7.43,7.43,846000.0,7.44,7.45,7.43,7.43,846000.0
2016-07-29 09:30:00,6.75,6.8,6.59,6.79,2125375.0,6.75,6.8,6.59,6.79,2125375.0
2016-07-29 09:35:00,6.79,6.85,6.73,6.85,1965945.0,6.79,6.85,6.73,6.85,1965945.0
2016-07-29 09:40:00,6.85,6.86,6.74,6.8,1463415.0,6.85,6.86,6.74,6.8,1463415.0
2016-07-29 09:45:00,6.79,6.82,6.77,6.8,876000.0,6.79,6.82,6.77,6.8,876000.0
2016-07-29 09:50:00,6.8,6.83,6.8,6.82,916075.0,6.8,6.83,6.8,6.82,916075.0
2016-07-29 09:55:00,6.82,6.83,6.77,6.81,1427735.0,6.82,6.83,6.77,6.81,1427735.0
2016-07-29 10:00:00,6.81,6.82,6.8,6.82,1027435.0,6.81,6.82,6.8,6.82,1027435.0
2016-07-29 10:05:00,6.82,6.85,6.81,6.85,892380.0,6.82,6.85,6.81,6.85,892380.0
2016-07-29 10:10:00,6.85,6.89,6.84,6.87,596705.0,6.85,6.89,6.84,6.87,596705.0
2016-07-29 10:15:00,6.87,6.88,6.85,6.87,725185.0,6.87,6.88,6.85,6.87,725185.0
2016-07-29 10:20:00,6.87,6.88,6.78,6.79,839335.0,6.87,6.88,6.78,6.79,839335.0
2016-07-29 10:25:00,6.79,6.82,6.78,6.8,664190.0,6.79,6.82,6.78,6.8,664190.0
2016-07-29 10:30:00,6.8,6.81,6.8,6.8,645880.0,6.8,6.81,6.8,6.8,645880.0
2016-07-29 10:35:00,6.8,6.81,6.8,6.8,258210.0,6.8,6.81,6.8,6.8,258210.0
2016-07-29 10:40:00,6.8,6.81,6.8,6.81,478300.0,6.8,6.81,6.8,6.81,478300.0
2016-07-29 10:45:00,6.81,6.81,6.78,6.8,591780.0,6.81,6.81,6.78,6.8,591780.0
2016-07-29 10:50:00,6.8,6.85,6.79,6.83,916845.0,6.8,6.85,6.79,6.83,916845.0
2016-07-29 10:55:00,6.83,6.83,6.8,6.81,275420.0,6.83,6.83,6.8,6.81,275420.0
2016-07-29 11:00:00,6.81,6.81,6.79,6.8,427540.0,6.81,6.81,6.79,6.8,427540.0
2016-07-29 11:05:00,6.8,6.8,6.79,6.8,382490.0,6.8,6.8,6.79,6.8,382490.0
2016-07-29 11:10:00,6.8,6.83,6.8,6.82,319360.0,6.8,6.83,6.8,6.82,319360.0
2016-07-29 11:15:00,6.82,6.83,6.81,6.83,155050.0,6.82,6.83,6.81,6.83,155050.0
2016-07-29 11:20:00,6.83,6.84,6.82,6.83,187730.0,6.83,6.84,6.82,6.83,187730.0
2016-07-29 11:25:00,6.83,6.84,6.83,6.84,150420.0,6.83,6.84,6.83,6.84,150420.0
2016-07-29 11:30:00,6.84,6.84,6.81,6.81,215020.0,6.84,6.84,6.81,6.81,215020.0
2016-07-29 11:35:00,6.81,6.81,6.8,6.81,144135.0,6.81,6.81,6.8,6.81,144135.0
2016-07-29 11:40:00,6.81,6.82,6.81,6.81,99800.0,6.81,6.82,6.81,6.81,99800.0
2016-07-29 11:45:00,6.81,6.81,6.81,6.81,372230.0,6.81,6.81,6.81,6.81,372230.0
2016-07-29 11:50:00,6.81,6.81,6.78,6.8,670150.0,6.81,6.81,6.78,6.8,670150.0
2016-07-29 11:55:00,6.8,6.81,6.8,6.8,107165.0,6.8,6.81,6.8,6.8,107165.0
2016-07-29 12:00:00,6.8,6.81,6.8,6.81,268380.0,6.8,6.81,6.8,6.81,268380.0
2016-07-29 12:05:00,6.81,6.84,6.81,6.83,240600.0,6.81,6.84,6.81,6.83,240600.0
2016-07-29 12:10:00,6.83,6.84,6.82,6.83,177160.0,6.83,6.84,6.82,6.83,177160.0
2016-07-29 12:15:00,6.83,6.84,6.83,6.84,60375.0,6.83,6.84,6.83,6.84,60375.0
2016-07-29 12:20:00,6.83,6.84,6.81,6.82,128810.0,6.83,6.84,6.81,6.82,128810.0
2016-07-29 12:25:00,6.82,6.82,6.8,6.8,211920.0,6.82,6.82,6.8,6.8,211920.0
2016-07-29 12:30:00,6.8,6.81,6.8,6.81,55550.0,6.8,6.81,6.8,6.81,55550.0
2016-07-29 12:35:00,6.81,6.82,6.81,6.81,100900.0,6.81,6.82,6.81,6.81,100900.0
2016-07-29 12:40:00,6.81,6.82,6.81,6.81,96280.0,6.81,6.82,6.81,6.81,96280.0
2016-07-29 12:45:00,6.82,6.82,6.8,6.8,85885.0,6.82,6.82,6.8,6.8,85885.0
2016-07-29 12:50:00,6.8,6.81,6.8,6.81,413345.0,6.8,6.81,6.8,6.81,413345.0
2016-07-29 12:55:00,6.81,6.82,6.81,6.81,104850.0,6.81,6.82,6.81,6.81,104850.0
2016-07-29 13:00:00,6.81,6.82,6.81,6.82,171190.0,6.81,6.82,6.81,6.82,171190.0
2016-07-29 13:05:00,6.82,6.82,6.81,6.81,10500.0,6.82,6.82,6.81,6.81,10500.0
2016-07-29 13:10:00,6.82,6.83,6.81,6.82,235480.0,6.82,6.83,6.81,6.82,235480.0
2016-07-29 13:15:00,6.82,6.83,6.81,6.82,195485.0,6.82,6.83,6.81,6.82,195485.0
2016-07-29 13:20:00,6.82,6.86,6.82,6.86,146440.0,6.82,6.86,6.82,6.86,146440.0
2016-07-29 13:25:00,6.85,6.86,6.84,6.85,122525.0,6.85,6.86,6.84,6.85,122525.0
2016-07-29 13:30:00,6.85,6.85,6.83,6.83,146070.0,6.85,6.85,6.83,6.83,146070.0
2016-07-29 13:35:00,6.83,6.84,6.82,6.83,113500.0,6.83,6.84,6.82,6.83,113500.0
2016-07-29 13:40:00,6.83,6.84,6.83,6.84,124310.0,6.83,6.84,6.83,6.84,124310.0
2016-07-29 13:45:00,6.84,6.87,6.84,6.86,167360.0,6.84,6.87,6.84,6.86,167360.0
2016-07-29 13:50:00,6.86,6.87,6.86,6.87,152740.0,6.86,6.87,6.86,6.87,152740.0
2016-07-29 13:55:00,6.87,6.89,6.87,6.89,223260.0,6.87,6.89,6.87,6.89,223260.0
2016-07-29 14:00:00,6.89,6.9,6.88,6.9,291410.0,6.89,6.9,6.88,6.9,291410.0
2016-07-29 14:05:00,6.9,6.9,6.89,6.9,251330.0,6.9,6.9,6.89,6.9,251330.0
2016-07-29 14:10:00,6.9,6.9,6.88,6.89,257470.0,6.9,6.9,6.88,6.89,257470.0
2016-07-29 14:15:00,6.89,6.9,6.89,6.89,161280.0,6.89,6.9,6.89,6.89,161280.0
2016-07-29 14:20:00,6.89,6.9,6.89,6.9,228410.0,6.89,6.9,6.89,6.9,228410.0
2016-07-29 14:25:00,6.9,6.91,6.89,6.9,188985.0,6.9,6.91,6.89,6.9,188985.0
2016-07-29 14:30:00,6.9,6.91,6.9,6.9,150645.0,6.9,6.91,6.9,6.9,150645.0
2016-07-29 14:35:00,6.9,6.91,6.87,6.87,417730.0,6.9,6.91,6.87,6.87,417730.0
2016-07-29 14:40:00,6.87,6.87,6.86,6.87,232670.0,6.87,6.87,6.86,6.87,232670.0
2016-07-29 14:45:00,6.87,6.87,6.86,6.87,242340.0,6.87,6.87,6.86,6.87,242340.0
2016-07-29 14:50:00,6.87,6.87,6.86,6.87,228735.0,6.87,6.87,6.86,6.87,228735.0
2016-07-29 14:55:00,6.87,6.88,6.86,6.87,193230.0,6.87,6.88,6.86,6.87,193230.0
2016-07-29 15:00:00,6.87,6.89,6.87,6.89,364805.0,6.87,6.89,6.87,6.89,364805.0
2016-07-29 15:05:00,6.89,6.91,6.89,6.91,475940.0,6.89,6.91,6.89,6.91,475940.0
2016-07-29 15:10:00,6.91,6.92,6.91,6.92,351365.0,6.91,6.92,6.91,6.92,351365.0
2016-07-29 15:15:00,6.92,6.93,6.92,6.92,405445.0,6.92,6.93,6.92,6.92,405445.0
2016-07-29 15:20:00,6.92,6.93,6.91,6.91,334320.0,6.92,6.93,6.91,6.91,334320.0
2016-07-29 15:25:00,6.91,6.92,6.91,6.91,389045.0,6.91,6.92,6.91,6.91,389045.0
2016-07-29 15:30:00,6.91,6.93,6.91,6.93,424155.0,6.91,6.93,6.91,6.93,424155.0
2016-07-29 15:35:00,6.93,6.93,6.92,6.92,276420.0,6.93,6.93,6.92,6.92,276420.0
2016-07-29 15:40:00,6.92,6.93,6.92,6.93,525040.0,6.92,6.93,6.92,6.93,525040.0
2016-07-29 15:45:00,6.93,6.93,6.92,6.93,581700.0,6.93,6.93,6.92,6.93,581700.0
2016-07-29 15:50:00,6.93,6.93,6.92,6.93,710855.0,6.93,6.93,6.92,6.93,710855.0
2016-07-29 15:55:00,6.93,6.94,6.93,6.94,1266155.0,6.93,6.94,6.93,6.94,1266155.0
2016-08-01 09:30:00,6.96,6.98,6.94,6.97,151345.0,6.96,6.98,6.94,6.97,151345.0
2016-08-01 09:35:00,6.97,7.01,6.95,6.99,169220.0,6.97,7.01,6.95,6.99,169220.0
2016-08-01 09:40:00,6.98,6.99,6.96,6.97,31250.0,6.98,6.99,6.96,6.97,31250.0
2016-08-01 09:45:00,6.97,6.98,6.95,6.95,90665.0,6.97,6.98,6.95,6.95,90665.0
2016-08-01 09:50:00,6.95,6.98,6.95,6.98,81995.0,6.95,6.98,6.95,6.98,81995.0
2016-08-01 09:55:00,6.98,7.0,6.98,6.99,116700.0,6.98,7.0,6.98,6.99,116700.0
2016-08-01 10:00:00,6.99,7.0,6.98,6.99,80140.0,6.99,7.0,6.98,6.99,80140.0
2016-08-01 10:05:00,6.99,7.0,6.99,6.99,343505.0,6.99,7.0,6.99,6.99,343505.0
2016-08-01 10:10:00,6.99,6.99,6.99,6.99,76090.0,6.99,6.99,6.99,6.99,76090.0
2016-08-01 10:15:00,6.99,7.0,6.98,6.99,205430.0,6.99,7.0,6.98,6.99,205430.0
2016-08-01 10:20:00,6.99,7.0,6.99,6.99,43065.0,6.99,7.0,6.99,6.99,43065.0
2016-08-01 10:25:00,7.0,7.0,6.98,6.99,95270.0,7.0,7.0,6.98,6.99,95270.0
2016-08-01 10:30:00,6.99,6.99,6.99,6.99,31125.0,6.99,6.99,6.99,6.99,31125.0
2016-08-01 10:35:00,6.99,6.99,6.98,6.98,102705.0,6.99,6.99,6.98,6.98,102705.0
2016-08-01 10:40:00,6.98,6.98,6.98,6.98,22980.0,6.98,6.98,6.98,6.98,22980.0
2016-08-01 10:45:00,6.98,6.99,6.98,6.99,66075.0,6.98,6.99,6.98,6.99,66075.0
2016-08-01 10:50:00,6.99,6.99,6.98,6.99,23000.0,6.99,6.99,6.98,6.99,23000.0
2016-08-01 10:55:00,6.99,6.99,6.98,6.98,55300.0,6.99,6.99,6.98,6.98,55300.0
2016-08-01 11:00:00,6.99,6.99,6.98,6.98,70440.0,6.99,6.99,6.98,6.98,70440.0
2016-08-01 11:05:00,6.98,6.99,6.98,6.98,101980.0,6.98,6.99,6.98,6.98,101980.0
2016-08-01 11:10:00,6.99,6.99,6.99,6.99,37960.0,6.99,6.99,6.99,6.99,37960.0
2016-08-01 11:15:00,6.99,6.99,6.99,6.99,33110.0,6.99,6.99,6.99,6.99,33110.0
2016-08-01 11:20:00,6.99,6.99,6.98,6.98,38995.0,6.99,6.99,6.98,6.98,38995.0
2016-08-01 11:25:00,6.98,6.99,6.98,6.99,85610.0,6.98,6.99,6.98,6.99,85610.0
2016-08-01 11:30:00,6.99,7.01,6.99,7.01,151780.0,6.99,7.01,6.99,7.01,151780.0
2016-08-01 11:35:00,7.01,7.01,7.0,7.01,73510.0,7.01,7.01,7.0,7.01,73510.0
2016-08-01 11:40:00,7.01,7.02,7.01,7.02,100025.0,7.01,7.02,7.01,7.02,100025.0
2016-08-01 11:45:00,7.02,7.03,7.02,7.02,79210.0,7.02,7.03,7.02,7.02,79210.0
2016-08-01 11:50:00,7.03,7.03,7.02,7.03,101200.0,7.03,7.03,7.02,7.03,101200.0
2016-08-01 11:55:00,7.03,7.04,7.03,7.03,80220.0,7.03,7.04,7.03,7.03,80220.0
2016-08-01 12:00:00,7.03,7.03,7.03,7.03,65740.0,7.03,7.03,7.03,7.03,65740.0
2016-08-01 12:05:00,7.03,7.04,7.03,7.04,167455.0,7.03,7.04,7.03,7.04,167455.0
2016-08-01 12:10:00,7.04,7.04,7.02,7.02,159020.0,7.04,7.04,7.02,7.02,159020.0
2016-08-01 12:15:00,7.02,7.03,7.02,7.03,63895.0,7.02,7.03,7.02,7.03,63895.0
2016-08-01 12:20:00,7.03,7.03,7.02,7.02,33000.0,7.03,7.03,7.02,7.02,33000.0
2016-08-01 12:25:00,7.02,7.03,7.02,7.03,65455.0,7.02,7.03,7.02,7.03,65455.0
2016-08-01 12:30:00,7.03,7.04,7.02,7.02,132940.0,7.03,7.04,7.02,7.02,132940.0
2016-08-01 12:35:00,7.02,7.03,7.02,7.03,57000.0,7.02,7.03,7.02,7.03,57000.0
2016-08-01 12:40:00,7.03,7.03,7.03,7.03,26725.0,7.03,7.03,7.03,7.03,26725.0
2016-08-01 12:45:00,7.03,7.03,7.02,7.03,47230.0,7.03,7.03,7.02,7.03,47230.0
2016-08-01 12:50:00,7.03,7.03,7.02,7.02,53680.0,7.03,7.03,7.02,7.02,53680.0
2016-08-01 12:55:00,7.02,7.02,7.01,7.01,218280.0,7.02,7.02,7.01,7.01,218280.0
2016-08-01 13:00:00,7.01,7.01,7.0,7.0,89490.0,7.01,7.01,7.0,7.0,89490.0
2016-08-01 13:05:00,7.0,7.0,7.0,7.0,50555.0,7.0,7.0,7.0,7.0,50555.0
2016-08-01 13:10:00,7.0,7.0,6.99,6.99,99360.0,7.0,7.0,6.99,6.99,99360.0
2016-08-01 13:15:00,6.99,7.01,6.99,7.01,139590.0,6.99,7.01,6.99,7.01,139590.0
2016-08-01 13:20:00,7.01,7.02,7.01,7.02,73885.0,7.01,7.02,7.01,7.02,73885.0
2016-08-01 13:25:00,7.02,7.02,7.01,7.01,85175.0,7.02,7.02,7.01,7.01,85175.0
2016-08-01 13:30:00,7.01,7.01,7.01,7.01,68445.0,7.01,7.01,7.01,7.01,68445.0
2016-08-01 13:35:00,7.01,7.01,7.01,7.01,83005.0,7.01,7.01,7.01,7.01,83005.0
2016-08-01 13:40:00,7.01,7.01,7.0,7.0,116795.0,7.01,7.01,7.0,7.0,116795.0
2016-08-01 13:45:00,7.0,7.01,6.99,7.0,150185.0,7.0,7.01,6.99,7.0,150185.0
2016-08-01 13:50:00,7.0,7.0,6.99,7.0,68215.0,7.0,7.0,6.99,7.0,68215.0
2016-08-01 13:55:00,7.0,7.01,7.0,7.01,66765.0,7.0,7.01,7.0,7.01,66765.0
2016-08-01 14:00:00,7.01,7.01,7.01,7.01,108840.0,7.01,7.01,7.01,7.01,108840.0
2016-08-01 14:05:00,7.01,7.01,7.01,7.01,50740.0,7.01,7.01,7.01,7.01,50740.0
2016-08-01 14:10:00,7.01,7.01,7.01,7.01,60455.0,7.01,7.01,7.01,7.01,60455.0
2016-08-01 14:15:00,7.01,7.01,7.0,7.0,57365.0,7.01,7.01,7.0,7.0,57365.0
2016-08-01 14:20:00,7.0,7.0,7.0,7.0,80930.0,7.0,7.0,7.0,7.0,80930.0
2016-08-01 14:25:00,7.0,7.0,6.99,6.99,49025.0,7.0,7.0,6.99,6.99,49025.0
2016-08-01 14:30:00,7.0,7.0,6.99,6.99,312500.0,7.0,7.0,6.99,6.99,312500.0
2016-08-01 14:35:00,6.99,7.0,6.99,7.0,44740.0,6.99,7.0,6.99,7.0,44740.0
2016-08-01 14:40:00,6.99,7.0,6.99,6.99,40835.0,6.99,7.0,6.99,6.99,40835.0
2016-08-01 14:45:00,6.99,6.99,6.99,6.99,52680.0,6.99,6.99,6.99,6.99,52680.0
2016-08-01 14:50:00,6.99,6.99,6.98,6.98,89635.0,6.99,6.99,6.98,6.98,89635.0
2016-08-01 14:55:00,6.98,6.98,6.96,6.97,181455.0,6.98,6.98,6.96,6.97,181455.0
2016-08-01 15:00:00,6.97,6.99,6.97,6.97,104700.0,6.97,6.99,6.97,6.97,104700.0
2016-08-01 15:05:00,6.98,6.98,6.96,6.96,137210.0,6.98,6.98,6.96,6.96,137210.0
2016-08-01 15:10:00,6.96,6.97,6.96,6.96,88210.0,6.96,6.97,6.96,6.96,88210.0
2016-08-01 15:15:00,6.96,6.96,6.94,6.95,192285.0,6.96,6.96,6.94,6.95,192285.0
2016-08-01 15:20:00,6.94,6.95,6.92,6.93,356875.0,6.94,6.95,6.92,6.93,356875.0
2016-08-01 15:25:00,6.93,6.94,6.92,6.94,100235.0,6.93,6.94,6.92,6.94,100235.0
2016-08-01 15:30:00,6.94,6.96,6.94,6.95,189115.0,6.94,6.96,6.94,6.95,189115.0
2016-08-01 15:35:00,6.95,6.95,6.94,6.95,140635.0,6.95,6.95,6.94,6.95,140635.0
2016-08-01 15:40:00,6.95,6.95,6.94,6.95,243750.0,6.95,6.95,6.94,6.95,243750.0
2016-08-01 15:45:00,6.95,6.96,6.95,6.96,152845.0,6.95,6.96,6.95,6.96,152845.0
2016-08-01 15:50:00,6.96,6.96,6.95,6.96,354980.0,6.96,6.96,6.95,6.96,354980.0
2016-08-01 15:55:00,6.96,6.97,6.96,6.97,494645.0,6.96,6.97,6.96,6.97,494645.0
2016-08-02 09:30:00,6.97,6.97,6.9,6.91,103490.0,6.97,6.97,6.9,6.91,103490.0
2016-08-02 09:35:00,6.94,6.94,6.92,6.92,155000.0,6.94,6.94,6.92,6.92,155000.0
2016-08-02 09:40:00,6.92,6.94,6.9,6.91,74950.0,6.92,6.94,6.9,6.91,74950.0
2016-08-02 09:45:00,6.9,6.94,6.9,6.93,50655.0,6.9,6.94,6.9,6.93,50655.0
2016-08-02 09:50:00,6.94,6.94,6.92,6.92,66580.0,6.94,6.94,6.92,6.92,66580.0
2016-08-02 09:55:00,6.92,6.92,6.9,6.91,220475.0,6.92,6.92,6.9,6.91,220475.0
2016-08-02 10:00:00,6.91,6.91,6.89,6.89,119680.0,6.91,6.91,6.89,6.89,119680.0
2016-08-02 10:05:00,6.9,6.91,6.89,6.9,98955.0,6.9,6.91,6.89,6.9,98955.0
2016-08-02 10:10:00,6.9,6.9,6.89,6.89,109595.0,6.9,6.9,6.89,6.89,109595.0
2016-08-02 10:15:00,6.9,6.9,6.88,6.88,317935.0,6.9,6.9,6.88,6.88,317935.0
2016-08-02 10:20:00,6.88,6.88,6.87,6.88,283175.0,6.88,6.88,6.87,6.88,283175.0
2016-08-02 10:25:00,6.88,6.88,6.85,6.85,171870.0,6.88,6.88,6.85,6.85,171870.0
2016-08-02 10:30:00,6.85,6.86,6.85,6.85,115135.0,6.85,6.86,6.85,6.85,115135.0
2016-08-02 10:35:00,6.85,6.85,6.84,6.84,509395.0,6.85,6.85,6.84,6.84,509395.0
2016-08-02 10:40:00,6.84,6.84,6.83,6.83,143685.0,6.84,6.84,6.83,6.83,143685.0
2016-08-02 10:45:00,6.82,6.83,6.8,6.8,295310.0,6.82,6.83,6.8,6.8,295310.0
2016-08-02 10:50:00,6.8,6.81,6.78,6.8,177500.0,6.8,6.81,6.78,6.8,177500.0
2016-08-02 10:55:00,6.8,6.8,6.78,6.78,224120.0,6.8,6.8,6.78,6.78,224120.0
2016-08-02 11:00:00,6.79,6.8,6.79,6.8,213095.0,6.79,6.8,6.79,6.8,213095.0
2016-08-02 11:05:00,6.8,6.8,6.78,6.79,464895.0,6.8,6.8,6.78,6.79,464895.0
2016-08-02 11:10:00,6.79,6.79,6.76,6.77,144030.0,6.79,6.79,6.76,6.77,144030.0
2016-08-02 11:15:00,6.77,6.77,6.76,6.77,58125.0,6.77,6.77,6.76,6.77,58125.0
2016-08-02 11:20:00,6.77,6.79,6.77,6.77,75625.0,6.77,6.79,6.77,6.77,75625.0
2016-08-02 11:25:00,6.77,6.78,6.77,6.78,53975.0,6.77,6.78,6.77,6.78,53975.0
2016-08-02 11:30:00,6.78,6.79,6.78,6.78,61085.0,6.78,6.79,6.78,6.78,61085.0
2016-08-02 11:35:00,6.78,6.78,6.76,6.78,140375.0,6.78,6.78,6.76,6.78,140375.0
2016-08-02 11:40:00,6.78,6.78,6.77,6.77,55440.0,6.78,6.78,6.77,6.77,55440.0
2016-08-02 11:45:00,6.77,6.78,6.76,6.77,62500.0,6.77,6.78,6.76,6.77,62500.0
2016-08-02 11:50:00,6.77,6.78,6.77,6.78,53885.0,6.77,6.78,6.77,6.78,53885.0
2016-08-02 11:55:00,6.78,6.78,6.76,6.76,39595.0,6.78,6.78,6.76,6.76,39595.0
2016-08-02 12:00:00,6.77,6.77,6.76,6.77,47100.0,6.77,6.77,6.76,6.77,47100.0
2016-08-02 12:05:00,6.77,6.77,6.75,6.76,244880.0,6.77,6.77,6.75,6.76,244880.0
2016-08-02 12:10:00,6.76,6.76,6.75,6.76,22205.0,6.76,6.76,6.75,6.76,22205.0
2016-08-02 12:15:00,6.76,6.76,6.76,6.76,37380.0,6.76,6.76,6.76,6.76,37380.0
2016-08-02 12:20:00,6.76,6.77,6.76,6.76,38535.0,6.76,6.77,6.76,6.76,38535.0
2016-08-02 12:25:00,6.76,6.76,6.76,6.76,27000.0,6.76,6.76,6.76,6.76,27000.0
2016-08-02 12:30:00,6.76,6.76,6.76,6.76,88560.0,6.76,6.76,6.76,6.76,88560.0
2016-08-02 12:35:00,6.76,6.77,6.76,6.77,36230.0,6.76,6.77,6.76,6.77,36230.0
2016-08-02 12:40:00,6.77,6.77,6.76,6.76,73010.0,6.77,6.77,6.76,6.76,73010.0
2016-08-02 12:45:00,6.76,6.76,6.76,6.76,53010.0,6.76,6.76,6.76,6.76,53010.0
2016-08-02 12:50:00,6.76,6.76,6.75,6.76,44450.0,6.76,6.76,6.75,6.76,44450.0
2016-08-02 12:55:00,6.76,6.76,6.75,6.75,62300.0,6.76,6.76,6.75,6.75,62300.0
2016-08-02 13:00:00,6.75,6.75,6.75,6.75,80005.0,6.75,6.75,6.75,6.75,80005.0
2016-08-02 13:05:00,6.75,6.75,6.74,6.75,93105.0,6.75,6.75,6.74,6.75,93105.0
2016-08-02 13:10:00,6.74,6.75,6.74,6.75,56400.0,6.74,6.75,6.74,6.75,56400.0
2016-08-02 13:15:00,6.75,6.76,6.75,6.76,51035.0,6.75,6.76,6.75,6.76,51035.0
2016-08-02 13:20:00,6.76,6.76,6.76,6.76,34130.0,6.76,6.76,6.76,6.76,34130.0
2016-08-02 13:25:00,6.76,6.76,6.76,6.76,18100.0,6.76,6.76,6.76,6.76,18100.0
2016-08-02 13:30:00,6.76,6.76,6.76,6.76,67080.0,6.76,6.76,6.76,6.76,67080.0
2016-08-02 13:35:00,6.76,6.76,6.75,6.75,52840.0,6.76,6.76,6.75,6.75,52840.0
2016-08-02 13:40:00,6.75,6.75,6.74,6.75,28850.0,6.75,6.75,6.74,6.75,28850.0
2016-08-02 13:45:00,6.75,6.76,6.75,6.76,23475.0,6.75,6.76,6.75,6.76,23475.0
2016-08-02 13:50:00,6.76,6.77,6.76,6.77,39850.0,6.76,6.77,6.76,6.77,39850.0
2016-08-02 13:55:00,6.76,6.76,6.76,6.76,37975.0,6.76,6.76,6.76,6.76,37975.0
2016-08-02 14:00:00,6.76,6.78,6.75,6.78,134665.0,6.76,6.78,6.75,6.78,134665.0
2016-08-02 14:05:00,6.78,6.8,6.77,6.8,89975.0,6.78,6.8,6.77,6.8,89975.0
2016-08-02 14:10:00,6.8,6.81,6.79,6.8,297425.0,6.8,6.81,6.79,6.8,297425.0
2016-08-02 14:15:00,6.81,6.81,6.79,6.79,76800.0,6.81,6.81,6.79,6.79,76800.0
2016-08-02 14:20:00,6.79,6.8,6.79,6.8,56120.0,6.79,6.8,6.79,6.8,56120.0
2016-08-02 14:25:00,6.8,6.82,6.8,6.81,66300.0,6.8,6.82,6.8,6.81,66300.0
2016-08-02 14:30:00,6.81,6.82,6.81,6.82,85885.0,6.81,6.82,6.81,6.82,85885.0
2016-08-02 14:35:00,6.82,6.82,6.8,6.8,72725.0,6.82,6.82,6.8,6.8,72725.0
2016-08-02 14:40:00,6.8,6.82,6.8,6.82,46145.0,6.8,6.82,6.8,6.82,46145.0
2016-08-02 14:45:00,6.82,6.83,6.81,6.82,91305.0,6.82,6.83,6.81,6.82,91305.0
2016-08-02 14:50:00,6.82,6.82,6.81,6.81,74025.0,6.82,6.82,6.81,6.81,74025.0
2016-08-02 14:55:00,6.81,6.82,6.81,6.81,49450.0,6.81,6.82,6.81,6.81,49450.0
2016-08-02 15:00:00,6.81,6.82,6.81,6.81,75785.0,6.81,6.82,6.81,6.81,75785.0
2016-08-02 15:05:00,6.81,6.81,6.81,6.81,39000.0,6.81,6.81,6.81,6.81,39000.0
2016-08-02 15:10:00,6.81,6.81,6.8,6.8,58445.0,6.81,6.81,6.8,6.8,58445.0
2016-08-02 15:15:00,6.8,6.81,6.8,6.8,55145.0,6.8,6.81,6.8,6.8,55145.0
2016-08-02 15:20:00,6.8,6.8,6.79,6.8,88180.0,6.8,6.8,6.79,6.8,88180.0
2016-08-02 15:25:00,6.8,6.8,6.79,6.79,51435.0,6.8,6.8,6.79,6.79,51435.0
2016-08-02 15:30:00,6.79,6.81,6.79,6.81,132535.0,6.79,6.81,6.79,6.81,132535.0
2016-08-02 15:35:00,6.81,6.81,6.8,6.81,127460.0,6.81,6.81,6.8,6.81,127460.0
2016-08-02 15:40:00,6.81,6.81,6.8,6.81,157120.0,6.81,6.81,6.8,6.81,157120.0
2016-08-02 15:45:00,6.81,6.81,6.81,6.81,151445.0,6.81,6.81,6.81,6.81,151445.0
2016-08-02 15:50:00,6.81,6.81,6.8,6.8,183445.0,6.81,6.81,6.8,6.8,183445.0
2016-08-02 15:55:00,6.8,6.81,6.8,6.8,358900.0,6.8,6.81,6.8,6.8,358900.0
2016-08-03 09:30:00,6.78,6.79,6.74,6.77,221405.0,6.78,6.79,6.74,6.77,221405.0
2016-08-03 09:35:00,6.75,6.81,6.75,6.81,15250.0,6.75,6.81,6.75,6.81,15250.0
2016-08-03 09:40:00,6.81,6.82,6.81,6.81,14950.0,6.81,6.82,6.81,6.81,14950.0
2016-08-03 09:45:00,6.82,6.82,6.81,6.81,24750.0,6.82,6.82,6.81,6.81,24750.0
2016-08-03 09:50:00,6.81,6.82,6.81,6.82,10105.0,6.81,6.82,6.81,6.82,10105.0
2016-08-03 09:55:00,6.82,6.83,6.82,6.83,35010.0,6.82,6.83,6.82,6.83,35010.0
2016-08-03 10:00:00,6.83,6.83,6.82,6.83,19615.0,6.83,6.83,6.82,6.83,19615.0
2016-08-03 10:05:00,6.83,6.83,6.82,6.82,23000.0,6.83,6.83,6.82,6.82,23000.0
2016-08-03 10:10:00,6.82,6.83,6.82,6.82,8260.0,6.82,6.83,6.82,6.82,8260.0
2016-08-03 10:15:00,6.83,6.83,6.81,6.81,40000.0,6.83,6.83,6.81,6.81,40000.0
2016-08-03 10:20:00,6.8,6.81,6.8,6.8,30130.0,6.8,6.81,6.8,6.8,30130.0
2016-08-03 10:25:00,6.8,6.81,6.8,6.8,30600.0,6.8,6.81,6.8,6.8,30600.0
2016-08-03 10:30:00,6.8,6.81,6.79,6.8,70800.0,6.8,6.81,6.79,6.8,70800.0
2016-08-03 10:35:00,6.81,6.81,6.8,6.8,29500.0,6.81,6.81,6.8,6.8,29500.0
2016-08-03 10:40:00,6.81,6.81,6.8,6.8,34525.0,6.81,6.81,6.8,6.8,34525.0
2016-08-03 10:45:00,6.8,6.8,6.79,6.79,36600.0,6.8,6.8,6.79,6.79,36600.0
2016-08-03 10:50:00,6.8,6.8,6.78,6.78,30785.0,6.8,6.8,6.78,6.78,30785.0
2016-08-03 10:55:00,6.78,6.79,6.77,6.77,28360.0,6.78,6.79,6.77,6.77,28360.0
2016-08-03 11:00:00,6.78,6.78,6.78,6.78,43325.0,6.78,6.78,6.78,6.78,43325.0
2016-08-03 11:05:00,6.78,6.8,6.78,6.79,41290.0,6.78,6.8,6.78,6.79,41290.0
2016-08-03 11:10:00,6.79,6.79,6.78,6.79,36255.0,6.79,6.79,6.78,6.79,36255.0
2016-08-03 11:15:00,6.79,6.79,6.79,6.79,28000.0,6.79,6.79,6.79,6.79,28000.0
2016-08-03 11:20:00,6.79,6.8,6.79,6.8,24810.0,6.79,6.8,6.79,6.8,24810.0
2016-08-03 11:25:00,6.8,6.81,6.8,6.81,24185.0,6.8,6.81,6.8,6.81,24185.0
2016-08-03 11:30:00,6.81,6.82,6.81,6.82,59000.0,6.81,6.82,6.81,6.82,59000.0
2016-08-03 11:35:00,6.82,6.82,6.81,6.82,22180.0,6.82,6.82,6.81,6.82,22180.0
2016-08-03 11:40:00,6.82,6.82,6.81,6.81,24585.0,6.82,6.82,6.81,6.81,24585.0
2016-08-03 11:45:00,6.81,6.82,6.81,6.81,33000.0,6.81,6.82,6.81,6.81,33000.0
2016-08-03 11:50:00,6.81,6.82,6.81,6.82,21000.0,6.81,6.82,6.81,6.82,21000.0
2016-08-03 11:55:00,6.82,6.83,6.82,6.82,87575.0,6.82,6.83,6.82,6.82,87575.0
2016-08-03 12:00:00,6.82,6.82,6.81,6.82,48970.0,6.82,6.82,6.81,6.82,48970.0
2016-08-03 12:05:00,6.82,6.82,6.82,6.82,23195.0,6.82,6.82,6.82,6.82,23195.0
2016-08-03 12:10:00,6.82,6.82,6.81,6.81,19875.0,6.82,6.82,6.81,6.81,19875.0
2016-08-03 12:15:00,6.81,6.82,6.81,6.81,20500.0,6.81,6.82,6.81,6.81,20500.0
2016-08-03 12:20:00,6.81,6.81,6.81,6.81,21390.0,6.81,6.81,6.81,6.81,21390.0
2016-08-03 12:25:00,6.82,6.82,6.81,6.81,24130.0,6.82,6.82,6.81,6.81,24130.0
2016-08-03 12:30:00,6.81,6.81,6.81,6.81,19535.0,6.81,6.81,6.81,6.81,19535.0
2016-08-03 12:35:00,6.81,6.82,6.81,6.82,21000.0,6.81,6.82,6.81,6.82,21000.0
2016-08-03 12:40:00,6.83,6.83,6.82,6.83,15000.0,6.83,6.83,6.82,6.83,15000.0
2016-08-03 12:45:00,6.83,6.83,6.82,6.82,17180.0,6.83,6.83,6.82,6.82,17180.0
2016-08-03 12:50:00,6.82,6.83,6.82,6.83,14090.0,6.82,6.83,6.82,6.83,14090.0
2016-08-03 12:55:00,6.83,6.83,6.82,6.83,8500.0,6.83,6.83,6.82,6.83,8500.0
2016-08-03 13:00:00,6.83,6.83,6.83,6.83,52595.0,6.83,6.83,6.83,6.83,52595.0
2016-08-03 13:05:00,6.83,6.84,6.83,6.84,34820.0,6.83,6.84,6.83,6.84,34820.0
2016-08-03 13:10:00,6.84,6.84,6.84,6.84,15250.0,6.84,6.84,6.84,6.84,15250.0
2016-08-03 13:15:00,6.84,6.84,6.83,6.83,17985.0,6.84,6.84,6.83,6.83,17985.0
2016-08-03 13:20:00,6.83,6.84,6.83,6.83,12795.0,6.83,6.84,6.83,6.83,12795.0
2016-08-03 13:25:00,6.83,6.83,6.83,6.83,15825.0,6.83,6.83,6.83,6.83,15825.0
2016-08-03 13:30:00,6.83,6.83,6.83,6.83,13760.0,6.83,6.83,6.83,6.83,13760.0
2016-08-03 13:35:00,6.83,6.84,6.83,6.83,28785.0,6.83,6.84,6.83,6.83,28785.0
2016-08-03 13:40:00,6.83,6.83,6.83,6.83,11000.0,6.83,6.83,6.83,6.83,11000.0
2016-08-03 13:45:00,6.83,6.83,6.83,6.83,31030.0,6.83,6.83,6.83,6.83,31030.0
2016-08-03 13:50:00,6.83,6.83,6.82,6.82,75220.0,6.83,6.83,6.82,6.82,75220.0
2016-08-03 13:55:00,6.82,6.83,6.82,6.83,20590.0,6.82,6.83,6.82,6.83,20590.0
2016-08-03 14:00:00,6.83,6.84,6.83,6.84,29810.0,6.83,6.84,6.83,6.84,29810.0
2016-08-03 14:05:00,6.84,6.84,6.84,6.84,25025.0,6.84,6.84,6.84,6.84,25025.0
2016-08-03 14:10:00,6.84,6.85,6.84,6.84,33535.0,6.84,6.85,6.84,6.84,33535.0
2016-08-03 14:15:00,6.84,6.84,6.83,6.83,36930.0,6.84,6.84,6.83,6.83,36930.0
2016-08-03 14:20:00,6.83,6.84,6.83,6.84,35635.0,6.83,6.84,6.83,6.84,35635.0
2016-08-03 14:25:00,6.84,6.84,6.84,6.84,14145.0,6.84,6.84,6.84,6.84,14145.0
2016-08-03 14:30:00,6.84,6.84,6.83,6.83,165995.0,6.84,6.84,6.83,6.83,165995.0
2016-08-03 14:35:00,6.83,6.83,6.82,6.82,53245.0,6.83,6.83,6.82,6.82,53245.0
2016-08-03 14:40:00,6.82,6.83,6.82,6.83,30995.0,6.82,6.83,6.82,6.83,30995.0
2016-08-03 14:45:00,6.83,6.83,6.82,6.82,32640.0,6.83,6.83,6.82,6.82,32640.0
2016-08-03 14:50:00,6.82,6.82,6.82,6.82,27550.0,6.82,6.82,6.82,6.82,27550.0
2016-08-03 14:55:00,6.82,6.83,6.82,6.83,37250.0,6.82,6.83,6.82,6.83,37250.0
2016-08-03 15:00:00,6.83,6.83,6.82,6.83,326225.0,6.83,6.83,6.82,6.83,326225.0
2016-08-03 15:05:00,6.83,6.84,6.83,6.84,36945.0,6.83,6.84,6.83,6.84,36945.0
2016-08-03 15:10:00,6.84,6.84,6.83,6.84,48750.0,6.84,6.84,6.83,6.84,48750.0
2016-08-03 15:15:00,6.84,6.85,6.84,6.84,36775.0,6.84,6.85,6.84,6.84,36775.0
2016-08-03 15:20:00,6.84,6.84,6.83,6.84,140210.0,6.84,6.84,6.83,6.84,140210.0
2016-08-03 15:25:00,6.84,6.85,6.84,6.85,64460.0,6.84,6.85,6.84,6.85,64460.0
2016-08-03 15:30:00,6.85,6.85,6.85,6.85,65315.0,6.85,6.85,6.85,6.85,65315.0
2016-08-03 15:35:00,6.85,6.85,6.84,6.84,125230.0,6.85,6.85,6.84,6.84,125230.0
2016-08-03 15:40:00,6.84,6.84,6.82,6.83,261965.0,6.84,6.84,6.82,6.83,261965.0
2016-08-03 15:45:00,6.83,6.84,6.83,6.83,102000.0,6.83,6.84,6.83,6.83,102000.0
2016-08-03 15:50:00,6.83,6.84,6.83,6.84,412805.0,6.83,6.84,6.83,6.84,412805.0
2016-08-03 15:55:00,6.84,6.84,6.83,6.83,1068730.0,6.84,6.84,6.83,6.83,1068730.0
2016-08-04 09:30:00,6.85,6.89,6.85,6.89,82740.0,6.85,6.89,6.85,6.89,82740.0
2016-08-04 09:35:00,6.89,6.9,6.89,6.89,26500.0,6.89,6.9,6.89,6.89,26500.0
2016-08-04 09:40:00,6.9,6.9,6.87,6.87,30500.0,6.9,6.9,6.87,6.87,30500.0
2016-08-04 09:45:00,6.88,6.89,6.86,6.87,71395.0,6.88,6.89,6.86,6.87,71395.0
2016-08-04 09:50:00,6.87,6.88,6.86,6.86,52520.0,6.87,6.88,6.86,6.86,52520.0
2016-08-04 09:55:00,6.86,6.86,6.83,6.83,68080.0,6.86,6.86,6.83,6.83,68080.0
2016-08-04 10:00:00,6.83,6.84,6.82,6.84,38500.0,6.83,6.84,6.82,6.84,38500.0
2016-08-04 10:05:00,6.84,6.84,6.82,6.82,20600.0,6.84,6.84,6.82,6.82,20600.0
2016-08-04 10:10:00,6.82,6.83,6.82,6.83,16000.0,6.82,6.83,6.82,6.83,16000.0
2016-08-04 10:15:00,6.83,6.84,6.83,6.84,43000.0,6.83,6.84,6.83,6.84,43000.0
2016-08-04 10:20:00,6.84,6.84,6.82,6.83,27420.0,6.84,6.84,6.82,6.83,27420.0
2016-08-04 10:25:00,6.83,6.83,6.81,6.82,20850.0,6.83,6.83,6.81,6.82,20850.0
2016-08-04 10:30:00,6.82,6.82,6.82,6.82,37000.0,6.82,6.82,6.82,6.82,37000.0
2016-08-04 10:35:00,6.82,6.85,6.82,6.84,32440.0,6.82,6.85,6.82,6.84,32440.0
2016-08-04 10:40:00,6.85,6.85,6.84,6.85,23580.0,6.85,6.85,6.84,6.85,23580.0
2016-08-04 10:45:00,6.84,6.84,6.83,6.84,44590.0,6.84,6.84,6.83,6.84,44590.0
2016-08-04 10:50:00,6.84,6.84,6.84,6.84,17000.0,6.84,6.84,6.84,6.84,17000.0
2016-08-04 10:55:00,6.84,6.85,6.83,6.85,33460.0,6.84,6.85,6.83,6.85,33460.0
2016-08-04 11:00:00,6.84,6.85,6.84,6.85,45500.0,6.84,6.85,6.84,6.85,45500.0
2016-08-04 11:05:00,6.85,6.85,6.84,6.84,22495.0,6.85,6.85,6.84,6.84,22495.0
2016-08-04 11:10:00,6.84,6.84,6.82,6.82,18000.0,6.84,6.84,6.82,6.82,18000.0
2016-08-04 11:15:00,6.82,6.82,6.81,6.82,56035.0,6.82,6.82,6.81,6.82,56035.0
2016-08-04 11:20:00,6.82,6.82,6.8,6.8,109685.0,6.82,6.82,6.8,6.8,109685.0
2016-08-04 11:25:00,6.81,6.81,6.8,6.81,81285.0,6.81,6.81,6.8,6.81,81285.0
2016-08-04 11:30:00,6.81,6.81,6.8,6.8,66805.0,6.81,6.81,6.8,6.8,66805.0
2016-08-04 11:35:00,6.8,6.81,6.8,6.8,88910.0,6.8,6.81,6.8,6.8,88910.0
2016-08-04 11:40:00,6.8,6.81,6.8,6.8,35745.0,6.8,6.81,6.8,6.8,35745.0
2016-08-04 11:45:00,6.8,6.81,6.8,6.8,35535.0,6.8,6.81,6.8,6.8,35535.0
2016-08-04 11:50:00,6.8,6.8,6.8,6.8,11895.0,6.8,6.8,6.8,6.8,11895.0
2016-08-04 11:55:00,6.8,6.81,6.8,6.81,43930.0,6.8,6.81,6.8,6.81,43930.0
2016-08-04 12:00:00,6.81,6.82,6.81,6.82,36870.0,6.81,6.82,6.81,6.82,36870.0
2016-08-04 12:05:00,6.82,6.83,6.82,6.83,55090.0,6.82,6.83,6.82,6.83,55090.0
2016-08-04 12:10:00,6.83,6.83,6.82,6.83,47650.0,6.83,6.83,6.82,6.83,47650.0
2016-08-04 12:15:00,6.83,6.83,6.82,6.82,18725.0,6.83,6.83,6.82,6.82,18725.0
2016-08-04 12:20:00,6.82,6.83,6.82,6.82,22525.0,6.82,6.83,6.82,6.82,22525.0
2016-08-04 12:25:00,6.83,6.83,6.82,6.82,15715.0,6.83,6.83,6.82,6.82,15715.0
2016-08-04 12:30:00,6.82,6.83,6.81,6.82,44950.0,6.82,6.83,6.81,6.82,44950.0
2016-08-04 12:35:00,6.82,6.82,6.8,6.8,60280.0,6.82,6.82,6.8,6.8,60280.0
2016-08-04 12:40:00,6.8,6.82,6.8,6.81,15945.0,6.8,6.82,6.8,6.81,15945.0
2016-08-04 12:45:00,6.81,6.81,6.81,6.81,13000.0,6.81,6.81,6.81,6.81,13000.0
2016-08-04 12:50:00,6.81,6.82,6.81,6.81,31000.0,6.81,6.82,6.81,6.81,31000.0
2016-08-04 12:55:00,6.81,6.81,6.81,6.81,26875.0,6.81,6.81,6.81,6.81,26875.0
2016-08-04 13:00:00,6.81,6.81,6.81,6.81,22465.0,6.81,6.81,6.81,6.81,22465.0
2016-08-04 13:05:00,6.81,6.82,6.81,6.81,47550.0,6.81,6.82,6.81,6.81,47550.0
2016-08-04 13:10:00,6.81,6.82,6.81,6.81,50560.0,6.81,6.82,6.81,6.81,50560.0
2016-08-04 13:15:00,6.81,6.82,6.81,6.82,18440.0,6.81,6.82,6.81,6.82,18440.0
2016-08-04 13:20:00,6.82,6.82,6.81,6.81,29440.0,6.82,6.82,6.81,6.81,29440.0
2016-08-04 13:25:00,6.81,6.82,6.81,6.82,13390.0,6.81,6.82,6.81,6.82,13390.0
2016-08-04 13:30:00,6.82,6.82,6.81,6.82,26000.0,6.82,6.82,6.81,6.82,26000.0
2016-08-04 13:35:00,6.82,6.82,6.82,6.82,5110.0,6.82,6.82,6.82,6.82,5110.0
2016-08-04 13:40:00,6.82,6.82,6.82,6.82,18690.0,6.82,6.82,6.82,6.82,18690.0
2016-08-04 13:45:00,6.82,6.82,6.81,6.81,36385.0,6.82,6.82,6.81,6.81,36385.0
2016-08-04 13:50:00,6.81,6.81,6.81,6.81,24820.0,6.81,6.81,6.81,6.81,24820.0
2016-08-04 13:55:00,6.81,6.81,6.8,6.8,176690.0,6.81,6.81,6.8,6.8,176690.0
2016-08-04 14:00:00,6.8,6.82,6.8,6.8,230890.0,6.8,6.82,6.8,6.8,230890.0
2016-08-04 14:05:00,6.8,6.8,6.77,6.78,338060.0,6.8,6.8,6.77,6.78,338060.0
2016-08-04 14:10:00,6.78,6.8,6.78,6.8,46305.0,6.78,6.8,6.78,6.8,46305.0
2016-08-04 14:15:00,6.8,6.81,6.8,6.8,110880.0,6.8,6.81,6.8,6.8,110880.0
2016-08-04 14:20:00,6.79,6.8,6.79,6.79,36025.0,6.79,6.8,6.79,6.79,36025.0
2016-08-04 14:25:00,6.79,6.8,6.79,6.8,66815.0,6.79,6.8,6.79,6.8,66815.0
2016-08-04 14:30:00,6.8,6.81,6.8,6.81,66080.0,6.8,6.81,6.8,6.81,66080.0
2016-08-04 14:35:00,6.81,6.81,6.79,6.79,83125.0,6.81,6.81,6.79,6.79,83125.0
2016-08-04 14:40:00,6.79,6.79,6.78,6.79,84985.0,6.79,6.79,6.78,6.79,84985.0
2016-08-04 14:45:00,6.78,6.78,6.76,6.77,199810.0,6.78,6.78,6.76,6.77,199810.0
2016-08-04 14:50:00,6.77,6.77,6.77,6.77,82685.0,6.77,6.77,6.77,6.77,82685.0
2016-08-04 14:55:00,6.77,6.77,6.76,6.76,96205.0,6.77,6.77,6.76,6.76,96205.0
2016-08-04 15:00:00,6.77,6.77,6.76,6.77,138425.0,6.77,6.77,6.76,6.77,138425.0
2016-08-04 15:05:00,6.77,6.77,6.76,6.76,78040.0,6.77,6.77,6.76,6.76,78040.0
2016-08-04 15:10:00,6.76,6.77,6.76,6.77,210960.0,6.76,6.77,6.76,6.77,210960.0
2016-08-04 15:15:00,6.77,6.77,6.76,6.76,95660.0,6.77,6.77,6.76,6.76,95660.0
2016-08-04 15:20:00,6.76,6.77,6.75,6.76,138715.0,6.76,6.77,6.75,6.76,138715.0
2016-08-04 15:25:00,6.76,6.76,6.76,6.76,50720.0,6.76,6.76,6.76,6.76,50720.0
2016-08-04 15:30:00,6.76,6.76,6.75,6.76,368240.0,6.76,6.76,6.75,6.76,368240.0
2016-08-04 15:35:00,6.76,6.77,6.76,6.77,136735.0,6.76,6.77,6.76,6.77,136735.0
2016-08-04 15:40:00,6.77,6.77,6.76,6.76,127415.0,6.77,6.77,6.76,6.76,127415.0
2016-08-04 15:45:00,6.77,6.77,6.76,6.76,191845.0,6.77,6.77,6.76,6.76,191845.0
2016-08-04 15:50:00,6.76,6.77,6.76,6.76,350115.0,6.76,6.77,6.76,6.76,350115.0
2016-08-04 15:55:00,6.76,6.76,6.76,6.76,621375.0,6.76,6.76,6.76,6.76,621375.0
2016-08-05 09:30:00,6.74,6.74,6.67,6.67,1341160.0,6.74,6.74,6.67,6.67,1341160.0
2016-08-05 09:35:00,6.67,6.72,6.67,6.71,126080.0,6.67,6.72,6.67,6.71,126080.0
2016-08-05 09:40:00,6.7,6.75,6.7,6.74,67075.0,6.7,6.75,6.7,6.74,67075.0
2016-08-05 09:45:00,6.74,6.76,6.74,6.75,99075.0,6.74,6.76,6.74,6.75,99075.0
2016-08-05 09:50:00,6.75,6.76,6.73,6.73,125810.0,6.75,6.76,6.73,6.73,125810.0
2016-08-05 09:55:00,6.74,6.74,6.73,6.73,105865.0,6.74,6.74,6.73,6.73,105865.0
2016-08-05 10:00:00,6.74,6.75,6.74,6.75,145555.0,6.74,6.75,6.74,6.75,145555.0
2016-08-05 10:05:00,6.75,6.75,6.74,6.74,96720.0,6.75,6.75,6.74,6.74,96720.0
2016-08-05 10:10:00,6.74,6.75,6.73,6.74,64925.0,6.74,6.75,6.73,6.74,64925.0
2016-08-05 10:15:00,6.74,6.75,6.74,6.74,87480.0,6.74,6.75,6.74,6.74,87480.0
2016-08-05 10:20:00,6.74,6.75,6.73,6.73,205795.0,6.74,6.75,6.73,6.73,205795.0
2016-08-05 10:25:00,6.73,6.73,6.72,6.72,158845.0,6.73,6.73,6.72,6.72,158845.0
2016-08-05 10:30:00,6.72,6.72,6.72,6.72,255920.0,6.72,6.72,6.72,6.72,255920.0
2016-08-05 10:35:00,6.72,6.72,6.71,6.71,258645.0,6.72,6.72,6.71,6.71,258645.0
2016-08-05 10:40:00,6.71,6.71,6.7,6.71,322715.0,6.71,6.71,6.7,6.71,322715.0
2016-08-05 10:45:00,6.71,6.71,6.7,6.71,70260.0,6.71,6.71,6.7,6.71,70260.0
2016-08-05 10:50:00,6.71,6.72,6.71,6.71,235590.0,6.71,6.72,6.71,6.71,235590.0
2016-08-05 10:55:00,6.71,6.71,6.69,6.69,218670.0,6.71,6.71,6.69,6.69,218670.0
2016-08-05 11:00:00,6.69,6.72,6.69,6.71,118350.0,6.69,6.72,6.69,6.71,118350.0
2016-08-05 11:05:00,6.71,6.72,6.71,6.71,69760.0,6.71,6.72,6.71,6.71,69760.0
2016-08-05 11:10:00,6.71,6.71,6.7,6.7,120265.0,6.71,6.71,6.7,6.7,120265.0
2016-08-05 11:15:00,6.7,6.7,6.7,6.7,85860.0,6.7,6.7,6.7,6.7,85860.0
2016-08-05 11:20:00,6.7,6.71,6.7,6.7,83005.0,6.7,6.71,6.7,6.7,83005.0
2016-08-05 11:25:00,6.7,6.7,6.69,6.7,167035.0,6.7,6.7,6.69,6.7,167035.0
2016-08-05 11:30:00,6.7,6.71,6.69,6.7,377745.0,6.7,6.71,6.69,6.7,377745.0
2016-08-05 11:35:00,6.7,6.71,6.7,6.71,109130.0,6.7,6.71,6.7,6.71,109130.0
2016-08-05 11:40:00,6.71,6.71,6.69,6.7,150320.0,6.71,6.71,6.69,6.7,150320.0
2016-08-05 11:45:00,6.7,6.7,6.69,6.7,39245.0,6.7,6.7,6.69,6.7,39245.0
2016-08-05 11:50:00,6.7,6.7,6.69,6.69,75310.0,6.7,6.7,6.69,6.69,75310.0
2016-08-05 11:55:00,6.69,6.69,6.69,6.69,26680.0,6.69,6.69,6.69,6.69,26680.0
2016-08-05 12:00:00,6.69,6.7,6.69,6.7,245325.0,6.69,6.7,6.69,6.7,245325.0
2016-08-05 12:05:00,6.7,6.71,6.7,6.71,131050.0,6.7,6.71,6.7,6.71,131050.0
2016-08-05 12:10:00,6.71,6.72,6.71,6.71,74610.0,6.71,6.72,6.71,6.71,74610.0
2016-08-05 12:15:00,6.71,6.71,6.7,6.7,64475.0,6.71,6.71,6.7,6.7,64475.0
2016-08-05 12:20:00,6.7,6.71,6.7,6.71,61880.0,6.7,6.71,6.7,6.71,61880.0
2016-08-05 12:25:00,6.71,6.72,6.71,6.71,42990.0,6.71,6.72,6.71,6.71,42990.0
2016-08-05 12:30:00,6.71,6.72,6.71,6.72,159105.0,6.71,6.72,6.71,6.72,159105.0
2016-08-05 12:35:00,6.72,6.75,6.72,6.75,222495.0,6.72,6.75,6.72,6.75,222495.0
2016-08-05 12:40:00,6.75,6.76,6.74,6.76,74600.0,6.75,6.76,6.74,6.76,74600.0
2016-08-05 12:45:00,6.76,6.76,6.75,6.75,56290.0,6.76,6.76,6.75,6.75,56290.0
2016-08-05 12:50:00,6.74,6.75,6.74,6.74,61665.0,6.74,6.75,6.74,6.74,61665.0
2016-08-05 12:55:00,6.74,6.75,6.74,6.74,87155.0,6.74,6.75,6.74,6.74,87155.0
2016-08-05 13:00:00,6.74,6.75,6.74,6.74,189285.0,6.74,6.75,6.74,6.74,189285.0
2016-08-05 13:05:00,6.74,6.75,6.74,6.74,40930.0,6.74,6.75,6.74,6.74,40930.0
2016-08-05 13:10:00,6.74,6.74,6.72,6.73,111100.0,6.74,6.74,6.72,6.73,111100.0
2016-08-05 13:15:00,6.73,6.73,6.71,6.72,151090.0,6.73,6.73,6.71,6.72,151090.0
2016-08-05 13:20:00,6.72,6.72,6.72,6.72,47435.0,6.72,6.72,6.72,6.72,47435.0
2016-08-05 13:25:00,6.72,6.72,6.7,6.71,166385.0,6.72,6.72,6.7,6.71,166385.0
2016-08-05 13:30:00,6.7,6.72,6.7,6.72,115535.0,6.7,6.72,6.7,6.72,115535.0
2016-08-05 13:35:00,6.72,6.72,6.72,6.72,106430.0,6.72,6.72,6.72,6.72,106430.0
2016-08-05 13:40:00,6.72,6.72,6.72,6.72,86610.0,6.72,6.72,6.72,6.72,86610.0
2016-08-05 13:45:00,6.72,6.72,6.71,6.71,88925.0,6.72,6.72,6.71,6.71,88925.0
2016-08-05 13:50:00,6.71,6.71,6.71,6.71,37705.0,6.71,6.71,6.71,6.71,37705.0
2016-08-05 13:55:00,6.71,6.71,6.7,6.7,127965.0,6.71,6.71,6.7,6.7,127965.0
2016-08-05 14:00:00,6.7,6.71,6.7,6.71,121795.0,6.7,6.71,6.7,6.71,121795.0
2016-08-05 14:05:00,6.71,6.71,6.71,6.71,41170.0,6.71,6.71,6.71,6.71,41170.0
2016-08-05 14:10:00,6.71,6.71,6.69,6.7,140555.0,6.71,6.71,6.69,6.7,140555.0
2016-08-05 14:15:00,6.7,6.71,6.7,6.71,120955.0,6.7,6.71,6.7,6.71,120955.0
2016-08-05 14:20:00,6.71,6.71,6.71,6.71,47290.0,6.71,6.71,6.71,6.71,47290.0
2016-08-05 14:25:00,6.71,6.71,6.7,6.7,82760.0,6.71,6.71,6.7,6.7,82760.0
2016-08-05 14:30:00,6.7,6.71,6.7,6.71,79675.0,6.7,6.71,6.7,6.71,79675.0
2016-08-05 14:35:00,6.71,6.71,6.71,6.71,66970.0,6.71,6.71,6.71,6.71,66970.0
2016-08-05 14:40:00,6.71,6.71,6.71,6.71,75190.0,6.71,6.71,6.71,6.71,75190.0
2016-08-05 14:45:00,6.71,6.71,6.7,6.7,236185.0,6.71,6.71,6.7,6.7,236185.0
2016-08-05 14:50:00,6.7,6.7,6.68,6.69,538920.0,6.7,6.7,6.68,6.69,538920.0
2016-08-05 14:55:00,6.69,6.69,6.69,6.69,88955.0,6.69,6.69,6.69,6.69,88955.0
2016-08-05 15:00:00,6.69,6.7,6.69,6.69,179375.0,6.69,6.7,6.69,6.69,179375.0
2016-08-05 15:05:00,6.69,6.69,6.68,6.69,167050.0,6.69,6.69,6.68,6.69,167050.0
2016-08-05 15:10:00,6.69,6.69,6.69,6.69,76280.0,6.69,6.69,6.69,6.69,76280.0
2016-08-05 15:15:00,6.69,6.69,6.69,6.69,97165.0,6.69,6.69,6.69,6.69,97165.0
2016-08-05 15:20:00,6.69,6.69,6.68,6.69,97065.0,6.69,6.69,6.68,6.69,97065.0
2016-08-05 15:25:00,6.69,6.7,6.68,6.69,268490.0,6.69,6.7,6.68,6.69,268490.0
2016-08-05 15:30:00,6.69,6.69,6.68,6.68,228795.0,6.69,6.69,6.68,6.68,228795.0
2016-08-05 15:35:00,6.68,6.69,6.68,6.68,311700.0,6.68,6.69,6.68,6.68,311700.0
2016-08-05 15:40:00,6.68,6.7,6.68,6.68,285965.0,6.68,6.7,6.68,6.68,285965.0
2016-08-05 15:45:00,6.68,6.69,6.68,6.68,131600.0,6.68,6.69,6.68,6.68,131600.0
2016-08-05 15:50:00,6.68,6.69,6.68,6.68,274875.0,6.68,6.69,6.68,6.68,274875.0
2016-08-05 15:55:00,6.68,6.69,6.68,6.69,406810.0,6.68,6.69,6.68,6.69,406810.0
2016-08-08 09:30:00,6.7,6.76,6.7,6.7,143060.0,6.7,6.76,6.7,6.7,143060.0
2016-08-08 09:35:00,6.72,6.72,6.71,6.71,49840.0,6.72,6.72,6.71,6.71,49840.0
2016-08-08 09:40:00,6.71,6.74,6.7,6.72,55620.0,6.71,6.74,6.7,6.72,55620.0
2016-08-08 09:45:00,6.72,6.74,6.72,6.73,30905.0,6.72,6.74,6.72,6.73,30905.0
2016-08-08 09:50:00,6.73,6.74,6.73,6.73,55315.0,6.73,6.74,6.73,6.73,55315.0
2016-08-08 09:55:00,6.74,6.74,6.72,6.72,50095.0,6.74,6.74,6.72,6.72,50095.0
2016-08-08 10:00:00,6.71,6.72,6.7,6.71,28115.0,6.71,6.72,6.7,6.71,28115.0
2016-08-08 10:05:00,6.71,6.73,6.71,6.72,61560.0,6.71,6.73,6.71,6.72,61560.0
2016-08-08 10:10:00,6.72,6.72,6.71,6.71,40245.0,6.72,6.72,6.71,6.71,40245.0
2016-08-08 10:15:00,6.71,6.71,6.7,6.7,32315.0,6.71,6.71,6.7,6.7,32315.0
2016-08-08 10:20:00,6.7,6.7,6.68,6.68,36945.0,6.7,6.7,6.68,6.68,36945.0
2016-08-08 10:25:00,6.69,6.69,6.68,6.69,50205.0,6.69,6.69,6.68,6.69,50205.0
2016-08-08 10:30:00,6.69,6.72,6.69,6.72,48910.0,6.69,6.72,6.69,6.72,48910.0
2016-08-08 10:35:00,6.72,6.72,6.7,6.7,50195.0,6.72,6.72,6.7,6.7,50195.0
2016-08-08 10:40:00,6.7,6.7,6.7,6.7,30940.0,6.7,6.7,6.7,6.7,30940.0
2016-08-08 10:45:00,6.7,6.7,6.68,6.68,22050.0,6.7,6.7,6.68,6.68,22050.0
2016-08-08 10:50:00,6.68,6.69,6.67,6.69,50565.0,6.68,6.69,6.67,6.69,50565.0
2016-08-08 10:55:00,6.69,6.7,6.69,6.7,28585.0,6.69,6.7,6.69,6.7,28585.0
2016-08-08 11:00:00,6.7,6.7,6.69,6.7,43920.0,6.7,6.7,6.69,6.7,43920.0
2016-08-08 11:05:00,6.7,6.71,6.7,6.7,36000.0,6.7,6.71,6.7,6.7,36000.0
2016-08-08 11:10:00,6.7,6.7,6.7,6.7,28270.0,6.7,6.7,6.7,6.7,28270.0
2016-08-08 11:15:00,6.7,6.71,6.7,6.7,19000.0,6.7,6.71,6.7,6.7,19000.0
2016-08-08 11:20:00,6.7,6.71,6.7,6.7,36840.0,6.7,6.71,6.7,6.7,36840.0
2016-08-08 11:25:00,6.7,6.71,6.7,6.7,16675.0,6.7,6.71,6.7,6.7,16675.0
2016-08-08 11:30:00,6.7,6.71,6.7,6.71,39370.0,6.7,6.71,6.7,6.71,39370.0
2016-08-08 11:35:00,6.71,6.71,6.7,6.71,38360.0,6.71,6.71,6.7,6.71,38360.0
2016-08-08 11:40:00,6.71,6.71,6.7,6.71,24375.0,6.71,6.71,6.7,6.71,24375.0
2016-08-08 11:45:00,6.7,6.71,6.69,6.69,44410.0,6.7,6.71,6.69,6.69,44410.0
2016-08-08 11:50:00,6.69,6.7,6.69,6.7,48155.0,6.69,6.7,6.69,6.7,48155.0
2016-08-08 11:55:00,6.7,6.7,6.7,6.7,48210.0,6.7,6.7,6.7,6.7,48210.0
2016-08-08 12:00:00,6.7,6.7,6.69,6.69,45945.0,6.7,6.7,6.69,6.69,45945.0
2016-08-08 12:05:00,6.69,6.69,6.69,6.69,7050.0,6.69,6.69,6.69,6.69,7050.0
2016-08-08 12:10:00,6.69,6.69,6.69,6.69,10000.0,6.69,6.69,6.69,6.69,10000.0
2016-08-08 12:15:00,6.69,6.71,6.69,6.71,28440.0,6.69,6.71,6.69,6.71,28440.0
2016-08-08 12:20:00,6.71,6.71,6.7,6.7,37000.0,6.71,6.71,6.7,6.7,37000.0
2016-08-08 12:25:00,6.7,6.71,6.7,6.7,37470.0,6.7,6.71,6.7,6.7,37470.0
2016-08-08 12:30:00,6.7,6.71,6.7,6.71,38460.0,6.7,6.71,6.7,6.71,38460.0
2016-08-08 12:35:00,6.71,6.71,6.71,6.71,22585.0,6.71,6.71,6.71,6.71,22585.0
2016-08-08 12:40:00,6.71,6.72,6.71,6.71,229855.0,6.71,6.72,6.71,6.71,229855.0
2016-08-08 12:45:00,6.71,6.71,6.71,6.71,37800.0,6.71,6.71,6.71,6.71,37800.0
2016-08-08 12:50:00,6.71,6.71,6.71,6.71,32125.0,6.71,6.71,6.71,6.71,32125.0
2016-08-08 12:55:00,6.71,6.71,6.7,6.71,17475.0,6.71,6.71,6.7,6.71,17475.0
2016-08-08 13:00:00,6.71,6.71,6.7,6.7,30745.0,6.71,6.71,6.7,6.7,30745.0
2016-08-08 13:05:00,6.7,6.71,6.7,6.7,21760.0,6.7,6.71,6.7,6.7,21760.0
2016-08-08 13:10:00,6.7,6.7,6.69,6.7,17675.0,6.7,6.7,6.69,6.7,17675.0
2016-08-08 13:15:00,6.7,6.7,6.7,6.7,15000.0,6.7,6.7,6.7,6.7,15000.0
2016-08-08 13:20:00,6.7,6.71,6.7,6.71,25000.0,6.7,6.71,6.7,6.71,25000.0
2016-08-08 13:25:00,6.71,6.71,6.7,6.7,19500.0,6.71,6.71,6.7,6.7,19500.0
2016-08-08 13:30:00,6.71,6.71,6.7,6.7,34210.0,6.71,6.71,6.7,6.7,34210.0
2016-08-08 13:35:00,6.7,6.71,6.7,6.71,42930.0,6.7,6.71,6.7,6.71,42930.0
2016-08-08 13:40:00,6.71,6.71,6.71,6.71,65910.0,6.71,6.71,6.71,6.71,65910.0
2016-08-08 13:45:00,6.71,6.71,6.71,6.71,58605.0,6.71,6.71,6.71,6.71,58605.0
2016-08-08 13:50:00,6.71,6.71,6.7,6.7,47320.0,6.71,6.71,6.7,6.7,47320.0
2016-08-08 13:55:00,6.7,6.7,6.69,6.7,37000.0,6.7,6.7,6.69,6.7,37000.0
2016-08-08 14:00:00,6.7,6.7,6.69,6.69,41500.0,6.7,6.7,6.69,6.69,41500.0
2016-08-08 14:05:00,6.69,6.69,6.69,6.69,32815.0,6.69,6.69,6.69,6.69,32815.0
2016-08-08 14:10:00,6.69,6.69,6.69,6.69,21820.0,6.69,6.69,6.69,6.69,21820.0
2016-08-08 14:15:00,6.69,6.69,6.67,6.68,80650.0,6.69,6.69,6.67,6.68,80650.0
2016-08-08 14:20:00,6.68,6.68,6.67,6.67,30840.0,6.68,6.68,6.67,6.67,30840.0
2016-08-08 14:25:00,6.67,6.68,6.67,6.67,44500.0,6.67,6.68,6.67,6.67,44500.0
2016-08-08 14:30:00,6.68,6.68,6.67,6.68,17500.0,6.68,6.68,6.67,6.68,17500.0
2016-08-08 14:35:00,6.68,6.68,6.68,6.68,12000.0,6.68,6.68,6.68,6.68,12000.0
2016-08-08 14:40:00,6.68,6.68,6.67,6.67,61805.0,6.68,6.68,6.67,6.67,61805.0
2016-08-08 14:45:00,6.67,6.68,6.67,6.68,75985.0,6.67,6.68,6.67,6.68,75985.0
2016-08-08 14:50:00,6.68,6.68,6.67,6.67,42485.0,6.68,6.68,6.67,6.67,42485.0
2016-08-08 14:55:00,6.67,6.68,6.67,6.67,64955.0,6.67,6.68,6.67,6.67,64955.0
2016-08-08 15:00:00,6.67,6.68,6.67,6.68,31000.0,6.67,6.68,6.67,6.68,31000.0
2016-08-08 15:05:00,6.68,6.68,6.67,6.67,68065.0,6.68,6.68,6.67,6.67,68065.0
2016-08-08 15:10:00,6.67,6.68,6.67,6.68,80810.0,6.67,6.68,6.67,6.68,80810.0
2016-08-08 15:15:00,6.68,6.68,6.67,6.67,69575.0,6.68,6.68,6.67,6.67,69575.0
2016-08-08 15:20:00,6.67,6.67,6.67,6.67,46020.0,6.67,6.67,6.67,6.67,46020.0
2016-08-08 15:25:00,6.67,6.68,6.67,6.68,115005.0,6.67,6.68,6.67,6.68,115005.0
2016-08-08 15:30:00,6.68,6.68,6.68,6.68,29305.0,6.68,6.68,6.68,6.68,29305.0
2016-08-08 15:35:00,6.68,6.68,6.67,6.68,92590.0,6.68,6.68,6.67,6.68,92590.0
2016-08-08 15:40:00,6.68,6.68,6.67,6.68,119045.0,6.68,6.68,6.67,6.68,119045.0
2016-08-08 15:45:00,6.68,6.68,6.67,6.67,122195.0,6.68,6.68,6.67,6.67,122195.0
2016-08-08 15:50:00,6.67,6.68,6.67,6.67,450305.0,6.67,6.68,6.67,6.67,450305.0
2016-08-08 15:55:00,6.67,6.68,6.67,6.67,354730.0,6.67,6.68,6.67,6.67,354730.0
2016-08-09 09:30:00,6.66,6.66,6.62,6.64,80705.0,6.66,6.66,6.62,6.64,80705.0
2016-08-09 09:35:00,6.64,6.64,6.62,6.63,25060.0,6.64,6.64,6.62,6.63,25060.0
2016-08-09 09:40:00,6.64,6.66,6.63,6.65,32575.0,6.64,6.66,6.63,6.65,32575.0
2016-08-09 09:45:00,6.65,6.65,6.64,6.64,37000.0,6.65,6.65,6.64,6.64,37000.0
2016-08-09 09:50:00,6.64,6.66,6.63,6.64,79835.0,6.64,6.66,6.63,6.64,79835.0
2016-08-09 09:55:00,6.64,6.64,6.63,6.64,33695.0,6.64,6.64,6.63,6.64,33695.0
2016-08-09 10:00:00,6.64,6.64,6.61,6.62,37000.0,6.64,6.64,6.61,6.62,37000.0
2016-08-09 10:05:00,6.62,6.62,6.61,6.61,50780.0,6.62,6.62,6.61,6.61,50780.0
2016-08-09 10:10:00,6.61,6.63,6.61,6.63,35130.0,6.61,6.63,6.61,6.63,35130.0
2016-08-09 10:15:00,6.63,6.63,6.63,6.63,28560.0,6.63,6.63,6.63,6.63,28560.0
2016-08-09 10:20:00,6.63,6.63,6.62,6.63,31500.0,6.63,6.63,6.62,6.63,31500.0
2016-08-09 10:25:00,6.63,6.63,6.63,6.63,30665.0,6.63,6.63,6.63,6.63,30665.0
2016-08-09 10:30:00,6.63,6.64,6.63,6.64,43595.0,6.63,6.64,6.63,6.64,43595.0
2016-08-09 10:35:00,6.64,6.65,6.64,6.65,93180.0,6.64,6.65,6.64,6.65,93180.0
2016-08-09 10:40:00,6.65,6.65,6.63,6.63,32285.0,6.65,6.65,6.63,6.63,32285.0
2016-08-09 10:45:00,6.63,6.63,6.63,6.63,50000.0,6.63,6.63,6.63,6.63,50000.0
2016-08-09 10:50:00,6.63,6.63,6.63,6.63,41720.0,6.63,6.63,6.63,6.63,41720.0
2016-08-09 10:55:00,6.63,6.64,6.63,6.64,54520.0,6.63,6.64,6.63,6.64,54520.0
2016-08-09 11:00:00,6.64,6.66,6.64,6.66,82430.0,6.64,6.66,6.64,6.66,82430.0
2016-08-09 11:05:00,6.66,6.67,6.66,6.67,49295.0,6.66,6.67,6.66,6.67,49295.0
2016-08-09 11:10:00,6.67,6.67,6.66,6.67,24685.0,6.67,6.67,6.66,6.67,24685.0
2016-08-09 11:15:00,6.67,6.68,6.67,6.67,24660.0,6.67,6.68,6.67,6.67,24660.0
2016-08-09 11:20:00,6.67,6.68,6.67,6.68,15335.0,6.67,6.68,6.67,6.68,15335.0
2016-08-09 11:25:00,6.68,6.68,6.67,6.67,42200.0,6.68,6.68,6.67,6.67,42200.0
2016-08-09 11:30:00,6.67,6.67,6.66,6.66,35125.0,6.67,6.67,6.66,6.66,35125.0
2016-08-09 11:35:00,6.66,6.67,6.66,6.66,21610.0,6.66,6.67,6.66,6.66,21610.0
2016-08-09 11:40:00,6.66,6.66,6.66,6.66,11500.0,6.66,6.66,6.66,6.66,11500.0
2016-08-09 11:45:00,6.66,6.66,6.66,6.66,29850.0,6.66,6.66,6.66,6.66,29850.0
2016-08-09 11:50:00,6.66,6.67,6.66,6.67,36780.0,6.66,6.67,6.66,6.67,36780.0
2016-08-09 11:55:00,6.67,6.68,6.67,6.68,36755.0,6.67,6.68,6.67,6.68,36755.0
2016-08-09 12:00:00,6.68,6.68,6.67,6.67,25500.0,6.68,6.68,6.67,6.67,25500.0
2016-08-09 12:05:00,6.67,6.68,6.67,6.68,24905.0,6.67,6.68,6.67,6.68,24905.0
2016-08-09 12:10:00,6.68,6.68,6.68,6.68,24500.0,6.68,6.68,6.68,6.68,24500.0
2016-08-09 12:15:00,6.68,6.68,6.67,6.68,24500.0,6.68,6.68,6.67,6.68,24500.0
2016-08-09 12:20:00,6.68,6.68,6.67,6.67,24025.0,6.68,6.68,6.67,6.67,24025.0
2016-08-09 12:25:00,6.67,6.67,6.67,6.67,12000.0,6.67,6.67,6.67,6.67,12000.0
2016-08-09 12:30:00,6.67,6.67,6.67,6.67,18500.0,6.67,6.67,6.67,6.67,18500.0
2016-08-09 12:35:00,6.67,6.67,6.67,6.67,24750.0,6.67,6.67,6.67,6.67,24750.0
2016-08-09 12:40:00,6.67,6.68,6.67,6.67,23325.0,6.67,6.68,6.67,6.67,23325.0
2016-08-09 12:45:00,6.68,6.68,6.68,6.68,18495.0,6.68,6.68,6.68,6.68,18495.0
2016-08-09 12:50:00,6.68,6.69,6.68,6.68,28750.0,6.68,6.69,6.68,6.68,28750.0
2016-08-09 12:55:00,6.68,6.68,6.67,6.68,39500.0,6.68,6.68,6.67,6.68,39500.0
2016-08-09 13:00:00,6.68,6.68,6.68,6.68,26300.0,6.68,6.68,6.68,6.68,26300.0
2016-08-09 13:05:00,6.68,6.69,6.68,6.68,60000.0,6.68,6.69,6.68,6.68,60000.0
2016-08-09 13:10:00,6.68,6.68,6.68,6.68,16610.0,6.68,6.68,6.68,6.68,16610.0
2016-08-09 13:15:00,6.68,6.68,6.68,6.68,17000.0,6.68,6.68,6.68,6.68,17000.0
2016-08-09 13:20:00,6.68,6.68,6.68,6.68,26730.0,6.68,6.68,6.68,6.68,26730.0
2016-08-09 13:25:00,6.68,6.68,6.68,6.68,23930.0,6.68,6.68,6.68,6.68,23930.0
2016-08-09 13:30:00,6.68,6.68,6.68,6.68,29045.0,6.68,6.68,6.68,6.68,29045.0
2016-08-09 13:35:00,6.68,6.68,6.67,6.67,22000.0,6.68,6.68,6.67,6.67,22000.0
2016-08-09 13:40:00,6.67,6.68,6.66,6.67,22420.0,6.67,6.68,6.66,6.67,22420.0
2016-08-09 13:45:00,6.67,6.67,6.66,6.67,23000.0,6.67,6.67,6.66,6.67,23000.0
2016-08-09 13:50:00,6.67,6.67,6.66,6.67,19265.0,6.67,6.67,6.66,6.67,19265.0
2016-08-09 13:55:00,6.67,6.67,6.67,6.67,20925.0,6.67,6.67,6.67,6.67,20925.0
2016-08-09 14:00:00,6.67,6.67,6.67,6.67,62980.0,6.67,6.67,6.67,6.67,62980.0
2016-08-09 14:05:00,6.67,6.67,6.66,6.66,57605.0,6.67,6.67,6.66,6.66,57605.0
2016-08-09 14:10:00,6.66,6.67,6.66,6.66,63255.0,6.66,6.67,6.66,6.66,63255.0
2016-08-09 14:15:00,6.67,6.67,6.66,6.67,25835.0,6.67,6.67,6.66,6.67,25835.0
2016-08-09 14:20:00,6.67,6.68,6.67,6.67,28345.0,6.67,6.68,6.67,6.67,28345.0
2016-08-09 14:25:00,6.67,6.67,6.67,6.67,56075.0,6.67,6.67,6.67,6.67,56075.0
2016-08-09 14:30:00,6.67,6.67,6.65,6.65,41610.0,6.67,6.67,6.65,6.65,41610.0
2016-08-09 14:35:00,6.65,6.66,6.65,6.65,45890.0,6.65,6.66,6.65,6.65,45890.0
2016-08-09 14:40:00,6.65,6.66,6.65,6.66,29650.0,6.65,6.66,6.65,6.66,29650.0
2016-08-09 14:45:00,6.66,6.66,6.64,6.65,77480.0,6.66,6.66,6.64,6.65,77480.0
2016-08-09 14:50:00,6.65,6.65,6.64,6.64,180510.0,6.65,6.65,6.64,6.64,180510.0
2016-08-09 14:55:00,6.64,6.65,6.64,6.65,107495.0,6.64,6.65,6.64,6.65,107495.0
2016-08-09 15:00:00,6.65,6.66,6.64,6.64,102360.0,6.65,6.66,6.64,6.64,102360.0
2016-08-09 15:05:00,6.64,6.65,6.64,6.65,60505.0,6.64,6.65,6.64,6.65,60505.0
2016-08-09 15:10:00,6.65,6.65,6.64,6.64,47570.0,6.65,6.65,6.64,6.64,47570.0
2016-08-09 15:15:00,6.65,6.65,6.64,6.64,68780.0,6.65,6.65,6.64,6.64,68780.0
2016-08-09 15:20:00,6.64,6.64,6.64,6.64,28200.0,6.64,6.64,6.64,6.64,28200.0
2016-08-09 15:25:00,6.64,6.64,6.63,6.64,101405.0,6.64,6.64,6.63,6.64,101405.0
2016-08-09 15:30:00,6.64,6.64,6.64,6.64,91535.0,6.64,6.64,6.64,6.64,91535.0
2016-08-09 15:35:00,6.64,6.64,6.63,6.64,104435.0,6.64,6.64,6.63,6.64,104435.0
2016-08-09 15:40:00,6.63,6.64,6.63,6.64,92210.0,6.63,6.64,6.63,6.64,92210.0
2016-08-09 15:45:00,6.64,6.64,6.63,6.63,98990.0,6.64,6.64,6.63,6.63,98990.0
2016-08-09 15:50:00,6.63,6.64,6.63,6.64,263955.0,6.63,6.64,6.63,6.64,263955.0
2016-08-09 15:55:00,6.64,6.65,6.64,6.64,412525.0,6.64,6.65,6.64,6.64,412525.0
2016-08-10 09:30:00,6.63,6.66,6.62,6.65,114640.0,6.63,6.66,6.62,6.65,114640.0
2016-08-10 09:35:00,6.63,6.64,6.62,6.63,34745.0,6.63,6.64,6.62,6.63,34745.0
2016-08-10 09:40:00,6.62,6.63,6.6,6.6,15730.0,6.62,6.63,6.6,6.6,15730.0
2016-08-10 09:45:00,6.6,6.63,6.6,6.63,72490.0,6.6,6.63,6.6,6.63,72490.0
2016-08-10 09:50:00,6.64,6.64,6.62,6.63,11155.0,6.64,6.64,6.62,6.63,11155.0
2016-08-10 09:55:00,6.63,6.64,6.62,6.62,5000.0,6.63,6.64,6.62,6.62,5000.0
2016-08-10 10:00:00,6.63,6.64,6.63,6.63,43750.0,6.63,6.64,6.63,6.63,43750.0
2016-08-10 10:05:00,6.63,6.63,6.63,6.63,36430.0,6.63,6.63,6.63,6.63,36430.0
2016-08-10 10:10:00,6.63,6.63,6.63,6.63,28575.0,6.63,6.63,6.63,6.63,28575.0
2016-08-10 10:15:00,6.63,6.64,6.63,6.63,39135.0,6.63,6.64,6.63,6.63,39135.0
2016-08-10 10:20:00,6.63,6.65,6.63,6.65,45125.0,6.63,6.65,6.63,6.65,45125.0
2016-08-10 10:25:00,6.65,6.65,6.64,6.64,14250.0,6.65,6.65,6.64,6.64,14250.0
2016-08-10 10:30:00,6.64,6.64,6.64,6.64,11000.0,6.64,6.64,6.64,6.64,11000.0
2016-08-10 10:35:00,6.64,6.65,6.64,6.64,25660.0,6.64,6.65,6.64,6.64,25660.0
2016-08-10 10:40:00,6.64,6.64,6.64,6.64,16920.0,6.64,6.64,6.64,6.64,16920.0
2016-08-10 10:45:00,6.64,6.64,6.64,6.64,8455.0,6.64,6.64,6.64,6.64,8455.0
2016-08-10 10:50:00,6.64,6.65,6.64,6.65,19640.0,6.64,6.65,6.64,6.65,19640.0
2016-08-10 10:55:00,6.64,6.64,6.64,6.64,8500.0,6.64,6.64,6.64,6.64,8500.0
2016-08-10 11:00:00,6.64,6.65,6.64,6.65,46695.0,6.64,6.65,6.64,6.65,46695.0
2016-08-10 11:05:00,6.65,6.65,6.64,6.65,14750.0,6.65,6.65,6.64,6.65,14750.0
2016-08-10 11:10:00,6.65,6.65,6.63,6.63,27000.0,6.65,6.65,6.63,6.63,27000.0
2016-08-10 11:15:00,6.63,6.63,6.61,6.61,24500.0,6.63,6.63,6.61,6.61,24500.0
2016-08-10 11:20:00,6.61,6.61,6.6,6.6,26565.0,6.61,6.61,6.6,6.6,26565.0
2016-08-10 11:25:00,6.6,6.6,6.6,6.6,18525.0,6.6,6.6,6.6,6.6,18525.0
2016-08-10 11:30:00,6.6,6.61,6.59,6.59,22500.0,6.6,6.61,6.59,6.59,22500.0
2016-08-10 11:35:00,6.59,6.61,6.59,6.61,17325.0,6.59,6.61,6.59,6.61,17325.0
2016-08-10 11:40:00,6.6,6.6,6.6,6.6,20145.0,6.6,6.6,6.6,6.6,20145.0
2016-08-10 11:45:00,6.6,6.6,6.6,6.6,24635.0,6.6,6.6,6.6,6.6,24635.0
2016-08-10 11:50:00,6.6,6.6,6.6,6.6,60895.0,6.6,6.6,6.6,6.6,60895.0
2016-08-10 11:55:00,6.6,6.6,6.6,6.6,9750.0,6.6,6.6,6.6,6.6,9750.0
2016-08-10 12:00:00,6.6,6.62,6.6,6.61,128385.0,6.6,6.62,6.6,6.61,128385.0
2016-08-10 12:05:00,6.61,6.64,6.61,6.64,67320.0,6.61,6.64,6.61,6.64,67320.0
2016-08-10 12:10:00,6.64,6.64,6.63,6.64,36795.0,6.64,6.64,6.63,6.64,36795.0
2016-08-10 12:15:00,6.64,6.64,6.64,6.64,49000.0,6.64,6.64,6.64,6.64,49000.0
2016-08-10 12:20:00,6.64,6.65,6.64,6.64,38125.0,6.64,6.65,6.64,6.64,38125.0
2016-08-10 12:25:00,6.64,6.65,6.64,6.65,27715.0,6.64,6.65,6.64,6.65,27715.0
2016-08-10 12:30:00,6.65,6.65,6.64,6.64,21895.0,6.65,6.65,6.64,6.64,21895.0
2016-08-10 12:35:00,6.64,6.64,6.64,6.64,42405.0,6.64,6.64,6.64,6.64,42405.0
2016-08-10 12:40:00,6.64,6.64,6.64,6.64,30445.0,6.64,6.64,6.64,6.64,30445.0
2016-08-10 12:45:00,6.64,6.64,6.64,6.64,25250.0,6.64,6.64,6.64,6.64,25250.0
2016-08-10 12:50:00,6.64,6.64,6.64,6.64,14890.0,6.64,6.64,6.64,6.64,14890.0
2016-08-10 12:55:00,6.64,6.64,6.64,6.64,9000.0,6.64,6.64,6.64,6.64,9000.0
2016-08-10 13:00:00,6.64,6.64,6.64,6.64,27110.0,6.64,6.64,6.64,6.64,27110.0
2016-08-10 13:05:00,6.64,6.64,6.64,6.64,3730.0,6.64,6.64,6.64,6.64,3730.0
2016-08-10 13:10:00,6.64,6.64,6.64,6.64,23625.0,6.64,6.64,6.64,6.64,23625.0
2016-08-10 13:15:00,6.64,6.64,6.63,6.64,15655.0,6.64,6.64,6.63,6.64,15655.0
2016-08-10 13:20:00,6.63,6.63,6.62,6.62,76365.0,6.63,6.63,6.62,6.62,76365.0
2016-08-10 13:25:00,6.62,6.63,6.62,6.62,36805.0,6.62,6.63,6.62,6.62,36805.0
2016-08-10 13:30:00,6.62,6.63,6.61,6.61,58450.0,6.62,6.63,6.61,6.61,58450.0
2016-08-10 13:35:00,6.61,6.63,6.61,6.62,42620.0,6.61,6.63,6.61,6.62,42620.0
2016-08-10 13:40:00,6.62,6.64,6.62,6.64,126835.0,6.62,6.64,6.62,6.64,126835.0
2016-08-10 13:45:00,6.64,6.64,6.62,6.62,47000.0,6.64,6.64,6.62,6.62,47000.0
2016-08-10 13:50:00,6.63,6.63,6.61,6.61,48240.0,6.63,6.63,6.61,6.61,48240.0
2016-08-10 13:55:00,6.61,6.61,6.61,6.61,31475.0,6.61,6.61,6.61,6.61,31475.0
2016-08-10 14:00:00,6.61,6.62,6.61,6.62,26030.0,6.61,6.62,6.61,6.62,26030.0
2016-08-10 14:05:00,6.62,6.62,6.61,6.61,75650.0,6.62,6.62,6.61,6.61,75650.0
2016-08-10 14:10:00,6.61,6.61,6.6,6.6,42165.0,6.61,6.61,6.6,6.6,42165.0
2016-08-10 14:15:00,6.6,6.61,6.6,6.6,67650.0,6.6,6.61,6.6,6.6,67650.0
2016-08-10 14:20:00,6.61,6.61,6.6,6.6,62080.0,6.61,6.61,6.6,6.6,62080.0
2016-08-10 14:25:00,6.6,6.6,6.6,6.6,111760.0,6.6,6.6,6.6,6.6,111760.0
2016-08-10 14:30:00,6.6,6.6,6.6,6.6,86500.0,6.6,6.6,6.6,6.6,86500.0
2016-08-10 14:35:00,6.6,6.6,6.6,6.6,46120.0,6.6,6.6,6.6,6.6,46120.0
2016-08-10 14:40:00,6.6,6.6,6.6,6.6,108940.0,6.6,6.6,6.6,6.6,108940.0
2016-08-10 14:45:00,6.6,6.6,6.59,6.59,31665.0,6.6,6.6,6.59,6.59,31665.0
2016-08-10 14:50:00,6.59,6.6,6.59,6.6,44950.0,6.59,6.6,6.59,6.6,44950.0
2016-08-10 14:55:00,6.59,6.6,6.59,6.59,29500.0,6.59,6.6,6.59,6.59,29500.0
2016-08-10 15:00:00,6.59,6.59,6.59,6.59,28555.0,6.59,6.59,6.59,6.59,28555.0
2016-08-10 15:05:00,6.59,6.6,6.59,6.59,88220.0,6.59,6.6,6.59,6.59,88220.0
2016-08-10 15:10:00,6.6,6.6,6.59,6.59,52550.0,6.6,6.6,6.59,6.59,52550.0
2016-08-10 15:15:00,6.6,6.6,6.6,6.6,69020.0,6.6,6.6,6.6,6.6,69020.0
2016-08-10 15:20:00,6.6,6.6,6.59,6.59,96165.0,6.6,6.6,6.59,6.59,96165.0
2016-08-10 15:25:00,6.6,6.6,6.58,6.58,118360.0,6.6,6.6,6.58,6.58,118360.0
2016-08-10 15:30:00,6.58,6.59,6.58,6.59,81000.0,6.58,6.59,6.58,6.59,81000.0
2016-08-10 15:35:00,6.59,6.59,6.58,6.58,107875.0,6.59,6.59,6.58,6.58,107875.0
2016-08-10 15:40:00,6.58,6.59,6.58,6.58,169645.0,6.58,6.59,6.58,6.58,169645.0
2016-08-10 15:45:00,6.58,6.59,6.58,6.59,93995.0,6.58,6.59,6.58,6.59,93995.0
2016-08-10 15:50:00,6.59,6.59,6.58,6.59,241100.0,6.59,6.59,6.58,6.59,241100.0
2016-08-10 15:55:00,6.59,6.59,6.58,6.58,557745.0,6.59,6.59,6.58,6.58,557745.0
2016-08-11 09:30:00,6.61,6.63,6.58,6.59,89190.0,6.61,6.63,6.58,6.59,89190.0
2016-08-11 09:35:00,6.6,6.64,6.6,6.63,34555.0,6.6,6.64,6.6,6.63,34555.0
2016-08-11 09:40:00,6.63,6.64,6.62,6.62,30000.0,6.63,6.64,6.62,6.62,30000.0
2016-08-11 09:45:00,6.62,6.63,6.62,6.62,48390.0,6.62,6.63,6.62,6.62,48390.0
2016-08-11 09:50:00,6.62,6.62,6.6,6.6,57800.0,6.62,6.62,6.6,6.6,57800.0
2016-08-11 09:55:00,6.6,6.62,6.6,6.61,40500.0,6.6,6.62,6.6,6.61,40500.0
2016-08-11 10:00:00,6.6,6.62,6.6,6.62,14000.0,6.6,6.62,6.6,6.62,14000.0
2016-08-11 10:05:00,6.61,6.62,6.6,6.6,16500.0,6.61,6.62,6.6,6.6,16500.0
2016-08-11 10:10:00,6.6,6.61,6.59,6.59,21250.0,6.6,6.61,6.59,6.59,21250.0
2016-08-11 10:15:00,6.6,6.61,6.6,6.61,10000.0,6.6,6.61,6.6,6.61,10000.0
2016-08-11 10:20:00,6.61,6.61,6.6,6.61,13000.0,6.61,6.61,6.6,6.61,13000.0
2016-08-11 10:25:00,6.61,6.61,6.61,6.61,20395.0,6.61,6.61,6.61,6.61,20395.0
2016-08-11 10:30:00,6.6,6.6,6.59,6.6,10500.0,6.6,6.6,6.59,6.6,10500.0
2016-08-11 10:35:00,6.6,6.6,6.59,6.59,95360.0,6.6,6.6,6.59,6.59,95360.0
2016-08-11 10:40:00,6.59,6.59,6.58,6.59,19000.0,6.59,6.59,6.58,6.59,19000.0
2016-08-11 10:45:00,6.59,6.59,6.59,6.59,30045.0,6.59,6.59,6.59,6.59,30045.0
2016-08-11 10:50:00,6.59,6.59,6.59,6.59,10250.0,6.59,6.59,6.59,6.59,10250.0
2016-08-11 10:55:00,6.59,6.6,6.59,6.6,27500.0,6.59,6.6,6.59,6.6,27500.0
2016-08-11 11:00:00,6.6,6.6,6.6,6.6,32885.0,6.6,6.6,6.6,6.6,32885.0
2016-08-11 11:05:00,6.6,6.61,6.6,6.6,54585.0,6.6,6.61,6.6,6.6,54585.0
2016-08-11 11:10:00,6.6,6.6,6.59,6.59,30515.0,6.6,6.6,6.59,6.59,30515.0
2016-08-11 11:15:00,6.59,6.6,6.59,6.6,12125.0,6.59,6.6,6.59,6.6,12125.0
2016-08-11 11:20:00,6.6,6.6,6.6,6.6,15705.0,6.6,6.6,6.6,6.6,15705.0
2016-08-11 11:25:00,6.6,6.61,6.6,6.6,36620.0,6.6,6.61,6.6,6.6,36620.0
2016-08-11 11:30:00,6.61,6.61,6.6,6.61,24150.0,6.61,6.61,6.6,6.61,24150.0
2016-08-11 11:35:00,6.6,6.61,6.6,6.61,27280.0,6.6,6.61,6.6,6.61,27280.0
2016-08-11 11:40:00,6.61,6.61,6.6,6.61,33240.0,6.61,6.61,6.6,6.61,33240.0
2016-08-11 11:45:00,6.61,6.61,6.61,6.61,11035.0,6.61,6.61,6.61,6.61,11035.0
2016-08-11 11:50:00,6.61,6.61,6.61,6.61,14000.0,6.61,6.61,6.61,6.61,14000.0
2016-08-11 11:55:00,6.61,6.62,6.61,6.62,34250.0,6.61,6.62,6.61,6.62,34250.0
2016-08-11 12:00:00,6.62,6.62,6.61,6.61,24495.0,6.62,6.62,6.61,6.61,24495.0
2016-08-11 12:05:00,6.61,6.62,6.61,6.62,19500.0,6.61,6.62,6.61,6.62,19500.0
2016-08-11 12:10:00,6.62,6.62,6.61,6.62,13000.0,6.62,6.62,6.61,6.62,13000.0
2016-08-11 12:15:00,6.62,6.62,6.61,6.62,53865.0,6.62,6.62,6.61,6.62,53865.0
2016-08-11 12:20:00,6.62,6.62,6.62,6.62,25500.0,6.62,6.62,6.62,6.62,25500.0
2016-08-11 12:25:00,6.62,6.62,6.62,6.62,17000.0,6.62,6.62,6.62,6.62,17000.0
2016-08-11 12:30:00,6.62,6.62,6.6,6.6,131845.0,6.62,6.62,6.6,6.6,131845.0
2016-08-11 12:35:00,6.6,6.61,6.6,6.61,34025.0,6.6,6.61,6.6,6.61,34025.0
2016-08-11 12:40:00,6.61,6.61,6.61,6.61,30500.0,6.61,6.61,6.61,6.61,30500.0
2016-08-11 12:45:00,6.61,6.61,6.61,6.61,32000.0,6.61,6.61,6.61,6.61,32000.0
2016-08-11 12:50:00,6.61,6.61,6.61,6.61,55465.0,6.61,6.61,6.61,6.61,55465.0
2016-08-11 12:55:00,6.61,6.62,6.6,6.62,61500.0,6.61,6.62,6.6,6.62,61500.0
2016-08-11 13:00:00,6.62,6.63,6.61,6.62,126350.0,6.62,6.63,6.61,6.62,126350.0
2016-08-11 13:05:00,6.62,6.63,6.62,6.63,34015.0,6.62,6.63,6.62,6.63,34015.0
2016-08-11 13:10:00,6.63,6.63,6.62,6.62,36660.0,6.63,6.63,6.62,6.62,36660.0
2016-08-11 13:15:00,6.62,6.62,6.61,6.61,36750.0,6.62,6.62,6.61,6.61,36750.0
2016-08-11 13:20:00,6.61,6.62,6.61,6.61,19000.0,6.61,6.62,6.61,6.61,19000.0
2016-08-11 13:25:00,6.61,6.62,6.61,6.62,19000.0,6.61,6.62,6.61,6.62,19000.0
2016-08-11 13:30:00,6.62,6.62,6.61,6.62,7330.0,6.62,6.62,6.61,6.62,7330.0
2016-08-11 13:35:00,6.61,6.62,6.61,6.61,47305.0,6.61,6.62,6.61,6.61,47305.0
2016-08-11 13:40:00,6.61,6.61,6.61,6.61,8500.0,6.61,6.61,6.61,6.61,8500.0
2016-08-11 13:45:00,6.61,6.62,6.61,6.61,47205.0,6.61,6.62,6.61,6.61,47205.0
2016-08-11 13:50:00,6.61,6.63,6.61,6.63,16500.0,6.61,6.63,6.61,6.63,16500.0
2016-08-11 13:55:00,6.63,6.63,6.62,6.62,12000.0,6.63,6.63,6.62,6.62,12000.0
2016-08-11 14:00:00,6.62,6.62,6.61,6.62,16000.0,6.62,6.62,6.61,6.62,16000.0
2016-08-11 14:05:00,6.62,6.62,6.61,6.61,73550.0,6.62,6.62,6.61,6.61,73550.0
2016-08-11 14:10:00,6.61,6.62,6.6,6.6,60625.0,6.61,6.62,6.6,6.6,60625.0
2016-08-11 14:15:00,6.6,6.6,6.6,6.6,42490.0,6.6,6.6,6.6,6.6,42490.0
2016-08-11 14:20:00,6.6,6.61,6.6,6.6,24000.0,6.6,6.61,6.6,6.6,24000.0
2016-08-11 14:25:00,6.6,6.61,6.6,6.6,36505.0,6.6,6.61,6.6,6.6,36505.0
2016-08-11 14:30:00,6.61,6.61,6.6,6.61,65180.0,6.61,6.61,6.6,6.61,65180.0
2016-08-11 14:35:00,6.61,6.61,6.6,6.61,50520.0,6.61,6.61,6.6,6.61,50520.0
2016-08-11 14:40:00,6.61,6.61,6.6,6.61,41310.0,6.61,6.61,6.6,6.61,41310.0
2016-08-11 14:45:00,6.61,6.61,6.6,6.6,152000.0,6.61,6.61,6.6,6.6,152000.0
2016-08-11 14:50:00,6.6,6.6,6.56,6.59,516985.0,6.6,6.6,6.56,6.59,516985.0
2016-08-11 14:55:00,6.59,6.59,6.58,6.58,42295.0,6.59,6.59,6.58,6.58,42295.0
2016-08-11 15:00:00,6.58,6.6,6.58,6.59,52590.0,6.58,6.6,6.58,6.59,52590.0
2016-08-11 15:05:00,6.59,6.6,6.59,6.59,40520.0,6.59,6.6,6.59,6.59,40520.0
2016-08-11 15:10:00,6.59,6.6,6.59,6.59,56690.0,6.59,6.6,6.59,6.59,56690.0
2016-08-11 15:15:00,6.59,6.6,6.59,6.59,30640.0,6.59,6.6,6.59,6.59,30640.0
2016-08-11 15:20:00,6.59,6.59,6.58,6.59,80455.0,6.59,6.59,6.58,6.59,80455.0
2016-08-11 15:25:00,6.59,6.59,6.58,6.58,69555.0,6.59,6.59,6.58,6.58,69555.0
2016-08-11 15:30:00,6.58,6.58,6.58,6.58,53040.0,6.58,6.58,6.58,6.58,53040.0
2016-08-11 15:35:00,6.58,6.58,6.58,6.58,118680.0,6.58,6.58,6.58,6.58,118680.0
2016-08-11 15:40:00,6.58,6.59,6.58,6.59,98300.0,6.58,6.59,6.58,6.59,98300.0
2016-08-11 15:45:00,6.59,6.59,6.58,6.58,115560.0,6.59,6.59,6.58,6.58,115560.0
2016-08-11 15:50:00,6.58,6.58,6.58,6.58,201910.0,6.58,6.58,6.58,6.58,201910.0
2016-08-11 15:55:00,6.58,6.58,6.57,6.57,454070.0,6.58,6.58,6.57,6.57,454070.0
2016-08-12 09:30:00,6.57,6.57,6.53,6.56,65185.0,6.57,6.57,6.53,6.56,65185.0
2016-08-12 09:35:00,6.56,6.56,6.54,6.54,14390.0,6.56,6.56,6.54,6.54,14390.0
2016-08-12 09:40:00,6.55,6.55,6.54,6.54,47100.0,6.55,6.55,6.54,6.54,47100.0
2016-08-12 09:45:00,6.54,6.54,6.53,6.53,32130.0,6.54,6.54,6.53,6.53,32130.0
2016-08-12 09:50:00,6.53,6.54,6.53,6.54,33050.0,6.53,6.54,6.53,6.54,33050.0
2016-08-12 09:55:00,6.54,6.54,6.53,6.54,29000.0,6.54,6.54,6.53,6.54,29000.0
2016-08-12 10:00:00,6.54,6.54,6.53,6.53,50825.0,6.54,6.54,6.53,6.53,50825.0
2016-08-12 10:05:00,6.53,6.53,6.52,6.52,54510.0,6.53,6.53,6.52,6.52,54510.0
2016-08-12 10:10:00,6.52,6.53,6.52,6.53,41665.0,6.52,6.53,6.52,6.53,41665.0
2016-08-12 10:15:00,6.53,6.54,6.53,6.54,23280.0,6.53,6.54,6.53,6.54,23280.0
2016-08-12 10:20:00,6.54,6.54,6.51,6.52,34490.0,6.54,6.54,6.51,6.52,34490.0
2016-08-12 10:25:00,6.52,6.52,6.5,6.5,127070.0,6.52,6.52,6.5,6.5,127070.0
2016-08-12 10:30:00,6.5,6.51,6.5,6.5,99600.0,6.5,6.51,6.5,6.5,99600.0
2016-08-12 10:35:00,6.5,6.51,6.5,6.5,65115.0,6.5,6.51,6.5,6.5,65115.0
2016-08-12 10:40:00,6.5,6.5,6.49,6.49,69095.0,6.5,6.5,6.49,6.49,69095.0
2016-08-12 10:45:00,6.49,6.5,6.49,6.5,44665.0,6.49,6.5,6.49,6.5,44665.0
2016-08-12 10:50:00,6.5,6.5,6.49,6.5,60000.0,6.5,6.5,6.49,6.5,60000.0
2016-08-12 10:55:00,6.5,6.51,6.5,6.5,72375.0,6.5,6.51,6.5,6.5,72375.0
2016-08-12 11:00:00,6.5,6.51,6.5,6.51,86485.0,6.5,6.51,6.5,6.51,86485.0
2016-08-12 11:05:00,6.51,6.51,6.5,6.5,54330.0,6.51,6.51,6.5,6.5,54330.0
2016-08-12 11:10:00,6.5,6.51,6.5,6.51,54105.0,6.5,6.51,6.5,6.51,54105.0
2016-08-12 11:15:00,6.51,6.51,6.5,6.5,60625.0,6.51,6.51,6.5,6.5,60625.0
2016-08-12 11:20:00,6.5,6.5,6.49,6.5,48085.0,6.5,6.5,6.49,6.5,48085.0
2016-08-12 11:25:00,6.5,6.5,6.49,6.49,73810.0,6.5,6.5,6.49,6.49,73810.0
2016-08-12 11:30:00,6.5,6.5,6.5,6.5,73225.0,6.5,6.5,6.5,6.5,73225.0
2016-08-12 11:35:00,6.5,6.5,6.5,6.5,26675.0,6.5,6.5,6.5,6.5,26675.0
2016-08-12 11:40:00,6.5,6.5,6.5,6.5,51760.0,6.5,6.5,6.5,6.5,51760.0
2016-08-12 11:45:00,6.5,6.5,6.5,6.5,37915.0,6.5,6.5,6.5,6.5,37915.0
2016-08-12 11:50:00,6.5,6.5,6.49,6.49,74275.0,6.5,6.5,6.49,6.49,74275.0
2016-08-12 11:55:00,6.49,6.5,6.49,6.5,84480.0,6.49,6.5,6.49,6.5,84480.0
2016-08-12 12:00:00,6.5,6.51,6.5,6.51,48875.0,6.5,6.51,6.5,6.51,48875.0
2016-08-12 12:05:00,6.51,6.51,6.49,6.49,61170.0,6.51,6.51,6.49,6.49,61170.0
2016-08-12 12:10:00,6.49,6.5,6.49,6.5,38265.0,6.49,6.5,6.49,6.5,38265.0
2016-08-12 12:15:00,6.5,6.5,6.49,6.5,64650.0,6.5,6.5,6.49,6.5,64650.0
2016-08-12 12:20:00,6.49,6.5,6.49,6.49,76500.0,6.49,6.5,6.49,6.49,76500.0
2016-08-12 12:25:00,6.49,6.51,6.49,6.51,46035.0,6.49,6.51,6.49,6.51,46035.0
2016-08-12 12:30:00,6.51,6.52,6.51,6.52,41500.0,6.51,6.52,6.51,6.52,41500.0
2016-08-12 12:35:00,6.52,6.52,6.51,6.51,53105.0,6.52,6.52,6.51,6.51,53105.0
2016-08-12 12:40:00,6.51,6.52,6.51,6.52,43320.0,6.51,6.52,6.51,6.52,43320.0
2016-08-12 12:45:00,6.52,6.52,6.51,6.51,37570.0,6.52,6.52,6.51,6.51,37570.0
2016-08-12 12:50:00,6.51,6.51,6.5,6.5,53095.0,6.51,6.51,6.5,6.5,53095.0
2016-08-12 12:55:00,6.5,6.51,6.5,6.51,43340.0,6.5,6.51,6.5,6.51,43340.0
2016-08-12 13:00:00,6.51,6.52,6.5,6.5,61860.0,6.51,6.52,6.5,6.5,61860.0
2016-08-12 13:05:00,6.5,6.5,6.5,6.5,45825.0,6.5,6.5,6.5,6.5,45825.0
2016-08-12 13:10:00,6.5,6.5,6.5,6.5,63560.0,6.5,6.5,6.5,6.5,63560.0
2016-08-12 13:15:00,6.5,6.5,6.49,6.49,69855.0,6.5,6.5,6.49,6.49,69855.0
2016-08-12 13:20:00,6.49,6.49,6.49,6.49,41500.0,6.49,6.49,6.49,6.49,41500.0
2016-08-12 13:25:00,6.49,6.5,6.49,6.5,46645.0,6.49,6.5,6.49,6.5,46645.0
2016-08-12 13:30:00,6.5,6.51,6.5,6.51,56195.0,6.5,6.51,6.5,6.51,56195.0
2016-08-12 13:35:00,6.51,6.52,6.51,6.52,30520.0,6.51,6.52,6.51,6.52,30520.0
2016-08-12 13:40:00,6.51,6.52,6.51,6.51,50995.0,6.51,6.52,6.51,6.51,50995.0
2016-08-12 13:45:00,6.51,6.51,6.51,6.51,32000.0,6.51,6.51,6.51,6.51,32000.0
2016-08-12 13:50:00,6.51,6.51,6.51,6.51,38760.0,6.51,6.51,6.51,6.51,38760.0
2016-08-12 13:55:00,6.51,6.51,6.51,6.51,36755.0,6.51,6.51,6.51,6.51,36755.0
2016-08-12 14:00:00,6.51,6.51,6.5,6.5,52320.0,6.51,6.51,6.5,6.5,52320.0
2016-08-12 14:05:00,6.5,6.51,6.5,6.51,47285.0,6.5,6.51,6.5,6.51,47285.0
2016-08-12 14:10:00,6.51,6.52,6.51,6.52,48730.0,6.51,6.52,6.51,6.52,48730.0
2016-08-12 14:15:00,6.52,6.52,6.51,6.51,56185.0,6.52,6.52,6.51,6.51,56185.0
2016-08-12 14:20:00,6.51,6.51,6.51,6.51,26020.0,6.51,6.51,6.51,6.51,26020.0
2016-08-12 14:25:00,6.51,6.52,6.51,6.52,38500.0,6.51,6.52,6.51,6.52,38500.0
2016-08-12 14:30:00,6.52,6.52,6.51,6.52,67405.0,6.52,6.52,6.51,6.52,67405.0
2016-08-12 14:35:00,6.51,6.52,6.51,6.52,33280.0,6.51,6.52,6.51,6.52,33280.0
2016-08-12 14:40:00,6.52,6.52,6.51,6.51,85300.0,6.52,6.52,6.51,6.51,85300.0
2016-08-12 14:45:00,6.51,6.52,6.51,6.52,57660.0,6.51,6.52,6.51,6.52,57660.0
2016-08-12 14:50:00,6.52,6.52,6.52,6.52,45025.0,6.52,6.52,6.52,6.52,45025.0
2016-08-12 14:55:00,6.52,6.53,6.52,6.53,42605.0,6.52,6.53,6.52,6.53,42605.0
2016-08-12 15:00:00,6.53,6.53,6.53,6.53,38500.0,6.53,6.53,6.53,6.53,38500.0
2016-08-12 15:05:00,6.53,6.53,6.52,6.52,72760.0,6.53,6.53,6.52,6.52,72760.0
2016-08-12 15:10:00,6.52,6.53,6.52,6.53,52745.0,6.52,6.53,6.52,6.53,52745.0
2016-08-12 15:15:00,6.53,6.53,6.52,6.53,40555.0,6.53,6.53,6.52,6.53,40555.0
2016-08-12 15:20:00,6.53,6.53,6.52,6.52,40710.0,6.53,6.53,6.52,6.52,40710.0
2016-08-12 15:25:00,6.52,6.52,6.52,6.52,91605.0,6.52,6.52,6.52,6.52,91605.0
2016-08-12 15:30:00,6.52,6.52,6.52,6.52,49365.0,6.52,6.52,6.52,6.52,49365.0
2016-08-12 15:35:00,6.52,6.53,6.52,6.53,106470.0,6.52,6.53,6.52,6.53,106470.0
2016-08-12 15:40:00,6.53,6.53,6.53,6.53,60000.0,6.53,6.53,6.53,6.53,60000.0
2016-08-12 15:45:00,6.53,6.53,6.52,6.52,120305.0,6.53,6.53,6.52,6.52,120305.0
2016-08-12 15:50:00,6.52,6.53,6.52,6.53,170585.0,6.52,6.53,6.52,6.53,170585.0
2016-08-12 15:55:00,6.53,6.53,6.52,6.52,466720.0,6.53,6.53,6.52,6.52,466720.0
2016-08-15 09:30:00,6.54,6.56,6.51,6.56,46470.0,6.54,6.56,6.51,6.56,46470.0
2016-08-15 09:35:00,6.56,6.58,6.56,6.58,9920.0,6.56,6.58,6.56,6.58,9920.0
2016-08-15 09:40:00,6.57,6.57,6.56,6.56,2090.0,6.57,6.57,6.56,6.56,2090.0
2016-08-15 09:45:00,6.56,6.57,6.56,6.57,25240.0,6.56,6.57,6.56,6.57,25240.0
2016-08-15 09:50:00,6.57,6.58,6.57,6.57,22500.0,6.57,6.58,6.57,6.57,22500.0
2016-08-15 09:55:00,6.57,6.58,6.57,6.57,13000.0,6.57,6.58,6.57,6.57,13000.0
2016-08-15 10:00:00,6.57,6.59,6.57,6.58,60000.0,6.57,6.59,6.57,6.58,60000.0
2016-08-15 10:05:00,6.59,6.59,6.58,6.58,27920.0,6.59,6.59,6.58,6.58,27920.0
2016-08-15 10:10:00,6.59,6.59,6.57,6.57,14175.0,6.59,6.59,6.57,6.57,14175.0
2016-08-15 10:15:00,6.58,6.58,6.57,6.58,33200.0,6.58,6.58,6.57,6.58,33200.0
2016-08-15 10:20:00,6.58,6.58,6.57,6.58,14000.0,6.58,6.58,6.57,6.58,14000.0
2016-08-15 10:25:00,6.59,6.59,6.59,6.59,11500.0,6.59,6.59,6.59,6.59,11500.0
2016-08-15 10:30:00,6.59,6.59,6.58,6.59,19025.0,6.59,6.59,6.58,6.59,19025.0
2016-08-15 10:35:00,6.59,6.59,6.58,6.58,25420.0,6.59,6.59,6.58,6.58,25420.0
2016-08-15 10:40:00,6.57,6.59,6.57,6.58,14500.0,6.57,6.59,6.57,6.58,14500.0
2016-08-15 10:45:00,6.57,6.58,6.57,6.58,27150.0,6.57,6.58,6.57,6.58,27150.0
2016-08-15 10:50:00,6.58,6.58,6.57,6.57,13800.0,6.58,6.58,6.57,6.57,13800.0
2016-08-15 10:55:00,6.57,6.57,6.57,6.57,20085.0,6.57,6.57,6.57,6.57,20085.0
2016-08-15 11:00:00,6.57,6.57,6.57,6.57,40205.0,6.57,6.57,6.57,6.57,40205.0
2016-08-15 11:05:00,6.57,6.58,6.57,6.58,28540.0,6.57,6.58,6.57,6.58,28540.0
2016-08-15 11:10:00,6.58,6.59,6.58,6.59,15250.0,6.58,6.59,6.58,6.59,15250.0
2016-08-15 11:15:00,6.59,6.6,6.59,6.59,23400.0,6.59,6.6,6.59,6.59,23400.0
2016-08-15 11:20:00,6.59,6.6,6.59,6.6,41835.0,6.59,6.6,6.59,6.6,41835.0
2016-08-15 11:25:00,6.6,6.6,6.6,6.6,12985.0,6.6,6.6,6.6,6.6,12985.0
2016-08-15 11:30:00,6.6,6.62,6.6,6.61,42930.0,6.6,6.62,6.6,6.61,42930.0
2016-08-15 11:35:00,6.61,6.62,6.61,6.61,39380.0,6.61,6.62,6.61,6.61,39380.0
2016-08-15 11:40:00,6.61,6.62,6.61,6.61,12100.0,6.61,6.62,6.61,6.61,12100.0
2016-08-15 11:45:00,6.61,6.61,6.61,6.61,22255.0,6.61,6.61,6.61,6.61,22255.0
2016-08-15 11:50:00,6.61,6.61,6.61,6.61,8500.0,6.61,6.61,6.61,6.61,8500.0
2016-08-15 11:55:00,6.61,6.61,6.61,6.61,26130.0,6.61,6.61,6.61,6.61,26130.0
2016-08-15 12:00:00,6.61,6.61,6.61,6.61,28155.0,6.61,6.61,6.61,6.61,28155.0
2016-08-15 12:05:00,6.61,6.61,6.61,6.61,18815.0,6.61,6.61,6.61,6.61,18815.0
2016-08-15 12:10:00,6.61,6.61,6.61,6.61,24845.0,6.61,6.61,6.61,6.61,24845.0
2016-08-15 12:15:00,6.61,6.62,6.61,6.62,20840.0,6.61,6.62,6.61,6.62,20840.0
2016-08-15 12:20:00,6.62,6.62,6.61,6.61,22395.0,6.62,6.62,6.61,6.61,22395.0
2016-08-15 12:25:00,6.62,6.62,6.62,6.62,12345.0,6.62,6.62,6.62,6.62,12345.0
2016-08-15 12:30:00,6.62,6.62,6.62,6.62,28760.0,6.62,6.62,6.62,6.62,28760.0
2016-08-15 12:35:00,6.62,6.62,6.62,6.62,6500.0,6.62,6.62,6.62,6.62,6500.0
2016-08-15 12:40:00,6.61,6.62,6.61,6.62,16790.0,6.61,6.62,6.61,6.62,16790.0
2016-08-15 12:45:00,6.62,6.62,6.61,6.61,17520.0,6.62,6.62,6.61,6.61,17520.0
2016-08-15 12:50:00,6.61,6.61,6.61,6.61,9000.0,6.61,6.61,6.61,6.61,9000.0
2016-08-15 12:55:00,6.61,6.61,6.6,6.6,30710.0,6.61,6.61,6.6,6.6,30710.0
2016-08-15 13:00:00,6.6,6.6,6.6,6.6,34100.0,6.6,6.6,6.6,6.6,34100.0
2016-08-15 13:05:00,6.6,6.61,6.6,6.6,143390.0,6.6,6.61,6.6,6.6,143390.0
2016-08-15 13:10:00,6.6,6.6,6.6,6.6,34465.0,6.6,6.6,6.6,6.6,34465.0
2016-08-15 13:15:00,6.6,6.6,6.6,6.6,17240.0,6.6,6.6,6.6,6.6,17240.0
2016-08-15 13:20:00,6.61,6.61,6.6,6.61,12990.0,6.61,6.61,6.6,6.61,12990.0
2016-08-15 13:25:00,6.61,6.61,6.61,6.61,6000.0,6.61,6.61,6.61,6.61,6000.0
2016-08-15 13:30:00,6.61,6.62,6.61,6.62,19500.0,6.61,6.62,6.61,6.62,19500.0
2016-08-15 13:35:00,6.62,6.62,6.61,6.62,16485.0,6.62,6.62,6.61,6.62,16485.0
2016-08-15 13:40:00,6.62,6.62,6.62,6.62,19745.0,6.62,6.62,6.62,6.62,19745.0
2016-08-15 13:45:00,6.62,6.62,6.62,6.62,15480.0,6.62,6.62,6.62,6.62,15480.0
2016-08-15 13:50:00,6.62,6.62,6.62,6.62,13500.0,6.62,6.62,6.62,6.62,13500.0
2016-08-15 13:55:00,6.62,6.62,6.61,6.61,19375.0,6.62,6.62,6.61,6.61,19375.0
2016-08-15 14:00:00,6.6,6.6,6.6,6.6,46855.0,6.6,6.6,6.6,6.6,46855.0
2016-08-15 14:05:00,6.6,6.6,6.59,6.59,7380.0,6.6,6.6,6.59,6.59,7380.0
2016-08-15 14:10:00,6.59,6.59,6.59,6.59,21685.0,6.59,6.59,6.59,6.59,21685.0
2016-08-15 14:15:00,6.59,6.59,6.58,6.59,37295.0,6.59,6.59,6.58,6.59,37295.0
2016-08-15 14:20:00,6.59,6.59,6.59,6.59,27850.0,6.59,6.59,6.59,6.59,27850.0
2016-08-15 14:25:00,6.59,6.6,6.59,6.59,23550.0,6.59,6.6,6.59,6.59,23550.0
2016-08-15 14:30:00,6.59,6.6,6.59,6.59,12745.0,6.59,6.6,6.59,6.59,12745.0
2016-08-15 14:35:00,6.59,6.59,6.59,6.59,8945.0,6.59,6.59,6.59,6.59,8945.0
2016-08-15 14:40:00,6.59,6.59,6.59,6.59,31375.0,6.59,6.59,6.59,6.59,31375.0
2016-08-15 14:45:00,6.6,6.6,6.59,6.6,22005.0,6.6,6.6,6.59,6.6,22005.0
2016-08-15 14:50:00,6.6,6.6,6.59,6.59,18445.0,6.6,6.6,6.59,6.59,18445.0
2016-08-15 14:55:00,6.59,6.6,6.59,6.6,44505.0,6.59,6.6,6.59,6.6,44505.0
2016-08-15 15:00:00,6.6,6.6,6.59,6.59,36060.0,6.6,6.6,6.59,6.59,36060.0
2016-08-15 15:05:00,6.59,6.59,6.59,6.59,29615.0,6.59,6.59,6.59,6.59,29615.0
2016-08-15 15:10:00,6.59,6.59,6.59,6.59,12545.0,6.59,6.59,6.59,6.59,12545.0
2016-08-15 15:15:00,6.59,6.59,6.59,6.59,62640.0,6.59,6.59,6.59,6.59,62640.0
2016-08-15 15:20:00,6.59,6.59,6.59,6.59,40235.0,6.59,6.59,6.59,6.59,40235.0
2016-08-15 15:25:00,6.59,6.6,6.59,6.59,53320.0,6.59,6.6,6.59,6.59,53320.0
2016-08-15 15:30:00,6.59,6.59,6.59,6.59,34250.0,6.59,6.59,6.59,6.59,34250.0
2016-08-15 15:35:00,6.59,6.59,6.58,6.58,34670.0,6.59,6.59,6.58,6.58,34670.0
2016-08-15 15:40:00,6.58,6.59,6.58,6.59,60020.0,6.58,6.59,6.58,6.59,60020.0
2016-08-15 15:45:00,6.59,6.59,6.58,6.59,37495.0,6.59,6.59,6.58,6.59,37495.0
2016-08-15 15:50:00,6.59,6.59,6.58,6.58,105855.0,6.59,6.59,6.58,6.58,105855.0
2016-08-15 15:55:00,6.58,6.59,6.58,6.58,224075.0,6.58,6.59,6.58,6.58,224075.0
2016-08-16 09:30:00,6.54,6.59,6.54,6.58,193000.0,6.54,6.59,6.54,6.58,193000.0
2016-08-16 09:35:00,6.58,6.62,6.58,6.62,134460.0,6.58,6.62,6.58,6.62,134460.0
2016-08-16 09:40:00,6.62,6.64,6.61,6.64,105450.0,6.62,6.64,6.61,6.64,105450.0
2016-08-16 09:45:00,6.64,6.68,6.63,6.67,220630.0,6.64,6.68,6.63,6.67,220630.0
2016-08-16 09:50:00,6.67,6.71,6.67,6.71,177325.0,6.67,6.71,6.67,6.71,177325.0
2016-08-16 09:55:00,6.7,6.76,6.64,6.76,526905.0,6.7,6.76,6.64,6.76,526905.0
2016-08-16 10:00:00,6.76,6.78,6.75,6.77,349785.0,6.76,6.78,6.75,6.77,349785.0
2016-08-16 10:05:00,6.77,6.77,6.72,6.72,59230.0,6.77,6.77,6.72,6.72,59230.0
2016-08-16 10:10:00,6.72,6.74,6.72,6.73,86065.0,6.72,6.74,6.72,6.73,86065.0
2016-08-16 10:15:00,6.73,6.73,6.72,6.72,55095.0,6.73,6.73,6.72,6.72,55095.0
2016-08-16 10:20:00,6.72,6.72,6.71,6.71,95330.0,6.72,6.72,6.71,6.71,95330.0
2016-08-16 10:25:00,6.71,6.71,6.69,6.71,251045.0,6.71,6.71,6.69,6.71,251045.0
2016-08-16 10:30:00,6.71,6.72,6.71,6.71,123395.0,6.71,6.72,6.71,6.71,123395.0
2016-08-16 10:35:00,6.71,6.73,6.71,6.72,70710.0,6.71,6.73,6.71,6.72,70710.0
2016-08-16 10:40:00,6.72,6.73,6.72,6.73,134975.0,6.72,6.73,6.72,6.73,134975.0
2016-08-16 10:45:00,6.73,6.74,6.72,6.74,302185.0,6.73,6.74,6.72,6.74,302185.0
2016-08-16 10:50:00,6.74,6.75,6.74,6.74,244375.0,6.74,6.75,6.74,6.74,244375.0
2016-08-16 10:55:00,6.74,6.76,6.74,6.75,243795.0,6.74,6.76,6.74,6.75,243795.0
2016-08-16 11:00:00,6.75,6.76,6.75,6.75,222550.0,6.75,6.76,6.75,6.75,222550.0
2016-08-16 11:05:00,6.76,6.77,6.76,6.76,165020.0,6.76,6.77,6.76,6.76,165020.0
2016-08-16 11:10:00,6.76,6.77,6.76,6.77,218210.0,6.76,6.77,6.76,6.77,218210.0
2016-08-16 11:15:00,6.77,6.78,6.76,6.78,215520.0,6.77,6.78,6.76,6.78,215520.0
2016-08-16 11:20:00,6.78,6.78,6.76,6.78,417280.0,6.78,6.78,6.76,6.78,417280.0
2016-08-16 11:25:00,6.78,6.78,6.77,6.77,114585.0,6.78,6.78,6.77,6.77,114585.0
2016-08-16 11:30:00,6.77,6.78,6.76,6.77,231710.0,6.77,6.78,6.76,6.77,231710.0
2016-08-16 11:35:00,6.77,6.78,6.77,6.77,224330.0,6.77,6.78,6.77,6.77,224330.0
2016-08-16 11:40:00,6.77,6.77,6.77,6.77,59300.0,6.77,6.77,6.77,6.77,59300.0
2016-08-16 11:45:00,6.77,6.81,6.77,6.81,429090.0,6.77,6.81,6.77,6.81,429090.0
2016-08-16 11:50:00,6.81,6.83,6.81,6.83,298845.0,6.81,6.83,6.81,6.83,298845.0
2016-08-16 11:55:00,6.83,6.84,6.82,6.83,202225.0,6.83,6.84,6.82,6.83,202225.0
2016-08-16 12:00:00,6.83,6.83,6.82,6.83,267630.0,6.83,6.83,6.82,6.83,267630.0
2016-08-16 12:05:00,6.83,6.83,6.82,6.83,246960.0,6.83,6.83,6.82,6.83,246960.0
2016-08-16 12:10:00,6.83,6.84,6.83,6.83,143915.0,6.83,6.84,6.83,6.83,143915.0
2016-08-16 12:15:00,6.83,6.83,6.82,6.83,344175.0,6.83,6.83,6.82,6.83,344175.0
2016-08-16 12:20:00,6.83,6.85,6.82,6.84,102485.0,6.83,6.85,6.82,6.84,102485.0
2016-08-16 12:25:00,6.85,6.85,6.83,6.84,150500.0,6.85,6.85,6.83,6.84,150500.0
2016-08-16 12:30:00,6.84,6.85,6.84,6.85,240170.0,6.84,6.85,6.84,6.85,240170.0
2016-08-16 12:35:00,6.85,6.9,6.85,6.9,508390.0,6.85,6.9,6.85,6.9,508390.0
2016-08-16 12:40:00,6.9,6.93,6.9,6.92,345925.0,6.9,6.93,6.9,6.92,345925.0
2016-08-16 12:45:00,6.92,6.96,6.92,6.94,467015.0,6.92,6.96,6.92,6.94,467015.0
2016-08-16 12:50:00,6.95,6.96,6.94,6.95,200340.0,6.95,6.96,6.94,6.95,200340.0
2016-08-16 12:55:00,6.96,6.97,6.95,6.96,208900.0,6.96,6.97,6.95,6.96,208900.0
2016-08-16 13:00:00,6.96,6.96,6.93,6.94,346400.0,6.96,6.96,6.93,6.94,346400.0
2016-08-16 13:05:00,6.94,6.95,6.93,6.94,256270.0,6.94,6.95,6.93,6.94,256270.0
2016-08-16 13:10:00,6.94,6.96,6.94,6.95,274040.0,6.94,6.96,6.94,6.95,274040.0
2016-08-16 13:15:00,6.95,6.98,6.94,6.97,257275.0,6.95,6.98,6.94,6.97,257275.0
2016-08-16 13:20:00,6.97,6.98,6.95,6.95,378490.0,6.97,6.98,6.95,6.95,378490.0
2016-08-16 13:25:00,6.96,6.97,6.94,6.95,336270.0,6.96,6.97,6.94,6.95,336270.0
2016-08-16 13:30:00,6.95,6.95,6.93,6.93,159785.0,6.95,6.95,6.93,6.93,159785.0
2016-08-16 13:35:00,6.93,6.95,6.93,6.94,156200.0,6.93,6.95,6.93,6.94,156200.0
2016-08-16 13:40:00,6.94,6.95,6.94,6.94,113180.0,6.94,6.95,6.94,6.94,113180.0
2016-08-16 13:45:00,6.94,6.95,6.94,6.94,276220.0,6.94,6.95,6.94,6.94,276220.0
2016-08-16 13:50:00,6.94,6.97,6.94,6.94,317260.0,6.94,6.97,6.94,6.94,317260.0
2016-08-16 13:55:00,6.94,6.94,6.93,6.94,148000.0,6.94,6.94,6.93,6.94,148000.0
2016-08-16 14:00:00,6.93,6.94,6.91,6.91,204490.0,6.93,6.94,6.91,6.91,204490.0
2016-08-16 14:05:00,6.91,6.91,6.89,6.9,142505.0,6.91,6.91,6.89,6.9,142505.0
2016-08-16 14:10:00,6.9,6.9,6.88,6.89,122270.0,6.9,6.9,6.88,6.89,122270.0
2016-08-16 14:15:00,6.88,6.89,6.88,6.88,164370.0,6.88,6.89,6.88,6.88,164370.0
2016-08-16 14:20:00,6.89,6.9,6.87,6.89,172130.0,6.89,6.9,6.87,6.89,172130.0
2016-08-16 14:25:00,6.89,6.91,6.89,6.89,75520.0,6.89,6.91,6.89,6.89,75520.0
2016-08-16 14:30:00,6.89,6.89,6.89,6.89,77380.0,6.89,6.89,6.89,6.89,77380.0
2016-08-16 14:35:00,6.89,6.89,6.89,6.89,33170.0,6.89,6.89,6.89,6.89,33170.0
2016-08-16 14:40:00,6.89,6.9,6.89,6.89,94935.0,6.89,6.9,6.89,6.89,94935.0
2016-08-16 14:45:00,6.89,6.92,6.89,6.92,149305.0,6.89,6.92,6.89,6.92,149305.0
2016-08-16 14:50:00,6.92,6.92,6.9,6.91,82360.0,6.92,6.92,6.9,6.91,82360.0
2016-08-16 14:55:00,6.91,6.91,6.9,6.91,90430.0,6.91,6.91,6.9,6.91,90430.0
2016-08-16 15:00:00,6.91,6.92,6.9,6.92,188460.0,6.91,6.92,6.9,6.92,188460.0
2016-08-16 15:05:00,6.92,6.95,6.92,6.95,482295.0,6.92,6.95,6.92,6.95,482295.0
2016-08-16 15:10:00,6.95,6.98,6.95,6.97,838065.0,6.95,6.98,6.95,6.97,838065.0
2016-08-16 15:15:00,6.97,7.02,6.97,7.0,709425.0,6.97,7.02,6.97,7.0,709425.0
2016-08-16 15:20:00,7.0,7.01,6.99,7.01,298725.0,7.0,7.01,6.99,7.01,298725.0
2016-08-16 15:25:00,7.01,7.03,7.0,7.03,432230.0,7.01,7.03,7.0,7.03,432230.0
2016-08-16 15:30:00,7.03,7.03,7.01,7.01,687065.0,7.03,7.03,7.01,7.01,687065.0
2016-08-16 15:35:00,7.01,7.02,7.0,7.0,400760.0,7.01,7.02,7.0,7.0,400760.0
2016-08-16 15:40:00,7.0,7.0,6.99,7.0,431910.0,7.0,7.0,6.99,7.0,431910.0
2016-08-16 15:45:00,7.0,7.01,7.0,7.01,469270.0,7.0,7.01,7.0,7.01,469270.0
2016-08-16 15:50:00,7.01,7.01,6.99,7.0,456820.0,7.01,7.01,6.99,7.0,456820.0
2016-08-16 15:55:00,7.0,7.0,6.97,6.97,969250.0,7.0,7.0,6.97,6.97,969250.0
2016-08-17 09:30:00,6.95,6.96,6.93,6.95,183225.0,6.95,6.96,6.93,6.95,183225.0
2016-08-17 09:35:00,6.96,7.0,6.96,6.99,187585.0,6.96,7.0,6.96,6.99,187585.0
2016-08-17 09:40:00,6.98,6.99,6.97,6.97,79300.0,6.98,6.99,6.97,6.97,79300.0
2016-08-17 09:45:00,6.97,6.98,6.95,6.97,124950.0,6.97,6.98,6.95,6.97,124950.0
2016-08-17 09:50:00,6.97,6.98,6.96,6.97,86535.0,6.97,6.98,6.96,6.97,86535.0
2016-08-17 09:55:00,6.97,7.0,6.97,6.99,796360.0,6.97,7.0,6.97,6.99,796360.0
2016-08-17 10:00:00,6.99,6.99,6.97,6.98,117500.0,6.99,6.99,6.97,6.98,117500.0
2016-08-17 10:05:00,6.98,7.0,6.97,6.98,125650.0,6.98,7.0,6.97,6.98,125650.0
2016-08-17 10:10:00,6.98,6.99,6.98,6.99,63600.0,6.98,6.99,6.98,6.99,63600.0
2016-08-17 10:15:00,6.99,7.0,6.98,7.0,290425.0,6.99,7.0,6.98,7.0,290425.0
2016-08-17 10:20:00,7.0,7.0,6.99,6.99,116795.0,7.0,7.0,6.99,6.99,116795.0
2016-08-17 10:25:00,6.99,7.0,6.98,6.99,127500.0,6.99,7.0,6.98,6.99,127500.0
2016-08-17 10:30:00,6.99,6.99,6.97,6.97,120880.0,6.99,6.99,6.97,6.97,120880.0
2016-08-17 10:35:00,6.97,6.97,6.96,6.97,165750.0,6.97,6.97,6.96,6.97,165750.0
2016-08-17 10:40:00,6.97,6.98,6.97,6.97,291605.0,6.97,6.98,6.97,6.97,291605.0
2016-08-17 10:45:00,6.97,6.97,6.96,6.96,127150.0,6.97,6.97,6.96,6.96,127150.0
2016-08-17 10:50:00,6.96,6.97,6.94,6.95,237540.0,6.96,6.97,6.94,6.95,237540.0
2016-08-17 10:55:00,6.95,6.96,6.94,6.95,118905.0,6.95,6.96,6.94,6.95,118905.0
2016-08-17 11:00:00,6.94,6.94,6.92,6.92,45235.0,6.94,6.94,6.92,6.92,45235.0
2016-08-17 11:05:00,6.92,6.92,6.91,6.91,55855.0,6.92,6.92,6.91,6.91,55855.0
2016-08-17 11:10:00,6.91,6.91,6.9,6.91,76670.0,6.91,6.91,6.9,6.91,76670.0
2016-08-17 11:15:00,6.91,6.91,6.9,6.9,301125.0,6.91,6.91,6.9,6.9,301125.0
2016-08-17 11:20:00,6.9,6.91,6.9,6.9,106550.0,6.9,6.91,6.9,6.9,106550.0
2016-08-17 11:25:00,6.9,6.9,6.88,6.88,785365.0,6.9,6.9,6.88,6.88,785365.0
2016-08-17 11:30:00,6.88,6.89,6.88,6.88,171165.0,6.88,6.89,6.88,6.88,171165.0
2016-08-17 11:35:00,6.88,6.89,6.88,6.88,95825.0,6.88,6.89,6.88,6.88,95825.0
2016-08-17 11:40:00,6.88,6.89,6.88,6.89,251175.0,6.88,6.89,6.88,6.89,251175.0
2016-08-17 11:45:00,6.88,6.88,6.87,6.88,161560.0,6.88,6.88,6.87,6.88,161560.0
2016-08-17 11:50:00,6.88,6.88,6.87,6.87,95635.0,6.88,6.88,6.87,6.87,95635.0
2016-08-17 11:55:00,6.87,6.87,6.86,6.87,66040.0,6.87,6.87,6.86,6.87,66040.0
2016-08-17 12:00:00,6.87,6.87,6.86,6.86,50495.0,6.87,6.87,6.86,6.86,50495.0
2016-08-17 12:05:00,6.87,6.88,6.86,6.88,137990.0,6.87,6.88,6.86,6.88,137990.0
2016-08-17 12:10:00,6.88,6.88,6.88,6.88,34065.0,6.88,6.88,6.88,6.88,34065.0
2016-08-17 12:15:00,6.88,6.88,6.87,6.88,73810.0,6.88,6.88,6.87,6.88,73810.0
2016-08-17 12:20:00,6.88,6.89,6.88,6.89,120225.0,6.88,6.89,6.88,6.89,120225.0
2016-08-17 12:25:00,6.89,6.9,6.89,6.89,63900.0,6.89,6.9,6.89,6.89,63900.0
2016-08-17 12:30:00,6.89,6.9,6.89,6.89,47250.0,6.89,6.9,6.89,6.89,47250.0
2016-08-17 12:35:00,6.89,6.91,6.89,6.9,78250.0,6.89,6.91,6.89,6.9,78250.0
2016-08-17 12:40:00,6.9,6.91,6.9,6.91,91500.0,6.9,6.91,6.9,6.91,91500.0
2016-08-17 12:45:00,6.91,6.92,6.91,6.92,36100.0,6.91,6.92,6.91,6.92,36100.0
2016-08-17 12:50:00,6.92,6.92,6.9,6.9,35860.0,6.92,6.92,6.9,6.9,35860.0
2016-08-17 12:55:00,6.91,6.92,6.91,6.92,75225.0,6.91,6.92,6.91,6.92,75225.0
2016-08-17 13:00:00,6.92,6.92,6.91,6.92,84950.0,6.92,6.92,6.91,6.92,84950.0
2016-08-17 13:05:00,6.92,6.92,6.92,6.92,24675.0,6.92,6.92,6.92,6.92,24675.0
2016-08-17 13:10:00,6.92,6.93,6.92,6.93,68290.0,6.92,6.93,6.92,6.93,68290.0
2016-08-17 13:15:00,6.92,6.92,6.92,6.92,37810.0,6.92,6.92,6.92,6.92,37810.0
2016-08-17 13:20:00,6.92,6.92,6.92,6.92,36500.0,6.92,6.92,6.92,6.92,36500.0
2016-08-17 13:25:00,6.92,6.92,6.9,6.9,25000.0,6.92,6.92,6.9,6.9,25000.0
2016-08-17 13:30:00,6.9,6.9,6.9,6.9,50230.0,6.9,6.9,6.9,6.9,50230.0
2016-08-17 13:35:00,6.9,6.91,6.9,6.91,34825.0,6.9,6.91,6.9,6.91,34825.0
2016-08-17 13:40:00,6.91,6.91,6.9,6.9,46000.0,6.91,6.91,6.9,6.9,46000.0
2016-08-17 13:45:00,6.9,6.9,6.9,6.9,29165.0,6.9,6.9,6.9,6.9,29165.0
2016-08-17 13:50:00,6.9,6.9,6.89,6.89,29730.0,6.9,6.9,6.89,6.89,29730.0
2016-08-17 13:55:00,6.89,6.89,6.88,6.88,40950.0,6.89,6.89,6.88,6.88,40950.0
2016-08-17 14:00:00,6.88,6.92,6.87,6.91,351035.0,6.88,6.92,6.87,6.91,351035.0
2016-08-17 14:05:00,6.91,6.91,6.9,6.91,66890.0,6.91,6.91,6.9,6.91,66890.0
2016-08-17 14:10:00,6.91,6.92,6.91,6.92,63715.0,6.91,6.92,6.91,6.92,63715.0
2016-08-17 14:15:00,6.92,6.92,6.91,6.92,65930.0,6.92,6.92,6.91,6.92,65930.0
2016-08-17 14:20:00,6.92,6.92,6.9,6.9,49970.0,6.92,6.92,6.9,6.9,49970.0
2016-08-17 14:25:00,6.9,6.91,6.9,6.91,52210.0,6.9,6.91,6.9,6.91,52210.0
2016-08-17 14:30:00,6.91,6.91,6.9,6.91,78290.0,6.91,6.91,6.9,6.91,78290.0
2016-08-17 14:35:00,6.91,6.91,6.9,6.91,56310.0,6.91,6.91,6.9,6.91,56310.0
2016-08-17 14:40:00,6.91,6.91,6.9,6.91,37000.0,6.91,6.91,6.9,6.91,37000.0
2016-08-17 14:45:00,6.9,6.91,6.9,6.9,33500.0,6.9,6.91,6.9,6.9,33500.0
2016-08-17 14:50:00,6.9,6.91,6.89,6.89,59500.0,6.9,6.91,6.89,6.89,59500.0
2016-08-17 14:55:00,6.89,6.9,6.89,6.89,46530.0,6.89,6.9,6.89,6.89,46530.0
2016-08-17 15:00:00,6.89,6.9,6.89,6.9,72000.0,6.89,6.9,6.89,6.9,72000.0
2016-08-17 15:05:00,6.9,6.9,6.88,6.88,53470.0,6.9,6.9,6.88,6.88,53470.0
2016-08-17 15:10:00,6.88,6.88,6.87,6.88,106340.0,6.88,6.88,6.87,6.88,106340.0
2016-08-17 15:15:00,6.88,6.88,6.87,6.87,52430.0,6.88,6.88,6.87,6.87,52430.0
2016-08-17 15:20:00,6.87,6.88,6.87,6.88,65585.0,6.87,6.88,6.87,6.88,65585.0
2016-08-17 15:25:00,6.88,6.89,6.88,6.88,89615.0,6.88,6.89,6.88,6.88,89615.0
2016-08-17 15:30:00,6.88,6.89,6.88,6.89,61140.0,6.88,6.89,6.88,6.89,61140.0
2016-08-17 15:35:00,6.89,6.89,6.88,6.89,124350.0,6.89,6.89,6.88,6.89,124350.0
2016-08-17 15:40:00,6.89,6.89,6.88,6.88,87555.0,6.89,6.89,6.88,6.88,87555.0
2016-08-17 15:45:00,6.88,6.89,6.88,6.88,64120.0,6.88,6.89,6.88,6.88,64120.0
2016-08-17 15:50:00,6.88,6.89,6.88,6.89,228400.0,6.88,6.89,6.88,6.89,228400.0
2016-08-17 15:55:00,6.89,6.9,6.88,6.89,469420.0,6.89,6.9,6.88,6.89,469420.0
2016-08-18 09:30:00,6.9,6.94,6.88,6.93,82650.0,6.9,6.94,6.88,6.93,82650.0
2016-08-18 09:35:00,6.93,6.93,6.91,6.93,23300.0,6.93,6.93,6.91,6.93,23300.0
2016-08-18 09:40:00,6.93,6.93,6.89,6.9,64465.0,6.93,6.93,6.89,6.9,64465.0
2016-08-18 09:45:00,6.9,6.91,6.89,6.91,37500.0,6.9,6.91,6.89,6.91,37500.0
2016-08-18 09:50:00,6.91,6.91,6.9,6.91,44265.0,6.91,6.91,6.9,6.91,44265.0
2016-08-18 09:55:00,6.9,6.91,6.9,6.91,35250.0,6.9,6.91,6.9,6.91,35250.0
2016-08-18 10:00:00,6.91,6.91,6.88,6.9,119805.0,6.91,6.91,6.88,6.9,119805.0
2016-08-18 10:05:00,6.89,6.92,6.89,6.91,76565.0,6.89,6.92,6.89,6.91,76565.0
2016-08-18 10:10:00,6.91,6.94,6.91,6.93,53015.0,6.91,6.94,6.91,6.93,53015.0
2016-08-18 10:15:00,6.93,6.93,6.92,6.92,18500.0,6.93,6.93,6.92,6.92,18500.0
2016-08-18 10:20:00,6.93,6.95,6.92,6.95,77850.0,6.93,6.95,6.92,6.95,77850.0
2016-08-18 10:25:00,6.95,6.97,6.94,6.96,60105.0,6.95,6.97,6.94,6.96,60105.0
2016-08-18 10:30:00,6.96,6.99,6.96,6.98,57000.0,6.96,6.99,6.96,6.98,57000.0
2016-08-18 10:35:00,6.99,6.99,6.98,6.99,118285.0,6.99,6.99,6.98,6.99,118285.0
2016-08-18 10:40:00,6.99,6.99,6.98,6.98,56485.0,6.99,6.99,6.98,6.98,56485.0
2016-08-18 10:45:00,6.98,6.99,6.98,6.99,93745.0,6.98,6.99,6.98,6.99,93745.0
2016-08-18 10:50:00,6.99,6.99,6.99,6.99,34625.0,6.99,6.99,6.99,6.99,34625.0
2016-08-18 10:55:00,6.99,7.01,6.99,7.01,327960.0,6.99,7.01,6.99,7.01,327960.0
2016-08-18 11:00:00,7.01,7.01,7.0,7.01,69330.0,7.01,7.01,7.0,7.01,69330.0
2016-08-18 11:05:00,7.01,7.01,7.01,7.01,67990.0,7.01,7.01,7.01,7.01,67990.0
2016-08-18 11:10:00,7.01,7.02,7.01,7.01,54940.0,7.01,7.02,7.01,7.01,54940.0
2016-08-18 11:15:00,7.01,7.02,7.0,7.01,84505.0,7.01,7.02,7.0,7.01,84505.0
2016-08-18 11:20:00,7.01,7.04,7.01,7.03,480825.0,7.01,7.04,7.01,7.03,480825.0
2016-08-18 11:25:00,7.04,7.05,7.03,7.03,160665.0,7.04,7.05,7.03,7.03,160665.0
2016-08-18 11:30:00,7.04,7.05,7.04,7.04,64490.0,7.04,7.05,7.04,7.04,64490.0
2016-08-18 11:35:00,7.04,7.06,7.04,7.05,62095.0,7.04,7.06,7.04,7.05,62095.0
2016-08-18 11:40:00,7.05,7.06,7.04,7.06,204205.0,7.05,7.06,7.04,7.06,204205.0
2016-08-18 11:45:00,7.06,7.07,7.05,7.05,185570.0,7.06,7.07,7.05,7.05,185570.0
2016-08-18 11:50:00,7.05,7.06,7.05,7.06,74540.0,7.05,7.06,7.05,7.06,74540.0
2016-08-18 11:55:00,7.06,7.06,7.03,7.04,40230.0,7.06,7.06,7.03,7.04,40230.0
2016-08-18 12:00:00,7.03,7.03,7.01,7.02,79395.0,7.03,7.03,7.01,7.02,79395.0
2016-08-18 12:05:00,7.02,7.05,7.02,7.04,226800.0,7.02,7.05,7.02,7.04,226800.0
2016-08-18 12:10:00,7.04,7.04,7.03,7.03,68195.0,7.04,7.04,7.03,7.03,68195.0
2016-08-18 12:15:00,7.03,7.04,7.03,7.03,55480.0,7.03,7.04,7.03,7.03,55480.0
2016-08-18 12:20:00,7.03,7.04,7.03,7.03,220740.0,7.03,7.04,7.03,7.03,220740.0
2016-08-18 12:25:00,7.03,7.03,7.0,7.0,166095.0,7.03,7.03,7.0,7.0,166095.0
2016-08-18 12:30:00,7.0,7.0,6.99,7.0,57865.0,7.0,7.0,6.99,7.0,57865.0
2016-08-18 12:35:00,7.0,7.01,7.0,7.01,224710.0,7.0,7.01,7.0,7.01,224710.0
2016-08-18 12:40:00,7.01,7.02,7.01,7.02,51155.0,7.01,7.02,7.01,7.02,51155.0
2016-08-18 12:45:00,7.02,7.03,7.01,7.01,71010.0,7.02,7.03,7.01,7.01,71010.0
2016-08-18 12:50:00,7.01,7.02,7.01,7.02,91350.0,7.01,7.02,7.01,7.02,91350.0
2016-08-18 12:55:00,7.02,7.02,7.01,7.02,103145.0,7.02,7.02,7.01,7.02,103145.0
2016-08-18 13:00:00,7.02,7.02,7.01,7.01,162140.0,7.02,7.02,7.01,7.01,162140.0
2016-08-18 13:05:00,7.02,7.02,7.01,7.02,58930.0,7.02,7.02,7.01,7.02,58930.0
2016-08-18 13:10:00,7.02,7.03,7.02,7.02,77640.0,7.02,7.03,7.02,7.02,77640.0
2016-08-18 13:15:00,7.03,7.03,7.02,7.02,300600.0,7.03,7.03,7.02,7.02,300600.0
2016-08-18 13:20:00,7.02,7.02,7.0,7.01,73000.0,7.02,7.02,7.0,7.01,73000.0
2016-08-18 13:25:00,7.01,7.01,7.01,7.01,34945.0,7.01,7.01,7.01,7.01,34945.0
2016-08-18 13:30:00,7.01,7.01,7.01,7.01,102315.0,7.01,7.01,7.01,7.01,102315.0
2016-08-18 13:35:00,7.01,7.01,6.99,7.0,55545.0,7.01,7.01,6.99,7.0,55545.0
2016-08-18 13:40:00,7.0,7.02,7.0,7.02,38000.0,7.0,7.02,7.0,7.02,38000.0
2016-08-18 13:45:00,7.02,7.02,7.01,7.01,38280.0,7.02,7.02,7.01,7.01,38280.0
2016-08-18 13:50:00,7.01,7.02,7.01,7.02,88310.0,7.01,7.02,7.01,7.02,88310.0
2016-08-18 13:55:00,7.02,7.02,7.0,7.0,279425.0,7.02,7.02,7.0,7.0,279425.0
2016-08-18 14:00:00,7.0,7.02,6.99,7.02,118960.0,7.0,7.02,6.99,7.02,118960.0
2016-08-18 14:05:00,7.02,7.03,7.01,7.03,63295.0,7.02,7.03,7.01,7.03,63295.0
2016-08-18 14:10:00,7.03,7.03,7.01,7.01,85970.0,7.03,7.03,7.01,7.01,85970.0
2016-08-18 14:15:00,7.01,7.03,7.01,7.03,96665.0,7.01,7.03,7.01,7.03,96665.0
2016-08-18 14:20:00,7.03,7.03,7.02,7.03,45045.0,7.03,7.03,7.02,7.03,45045.0
2016-08-18 14:25:00,7.03,7.04,7.02,7.03,78980.0,7.03,7.04,7.02,7.03,78980.0
2016-08-18 14:30:00,7.02,7.03,7.01,7.01,66790.0,7.02,7.03,7.01,7.01,66790.0
2016-08-18 14:35:00,7.01,7.02,7.01,7.02,83245.0,7.01,7.02,7.01,7.02,83245.0
2016-08-18 14:40:00,7.02,7.02,7.0,7.0,251355.0,7.02,7.02,7.0,7.0,251355.0
2016-08-18 14:45:00,7.0,7.01,7.0,7.01,67405.0,7.0,7.01,7.0,7.01,67405.0
2016-08-18 14:50:00,7.01,7.01,7.01,7.01,107510.0,7.01,7.01,7.01,7.01,107510.0
2016-08-18 14:55:00,7.0,7.02,7.0,7.01,71690.0,7.0,7.02,7.0,7.01,71690.0
2016-08-18 15:00:00,7.01,7.02,7.01,7.02,52060.0,7.01,7.02,7.01,7.02,52060.0
2016-08-18 15:05:00,7.02,7.02,7.01,7.01,80415.0,7.02,7.02,7.01,7.01,80415.0
2016-08-18 15:10:00,7.01,7.02,7.01,7.02,68000.0,7.01,7.02,7.01,7.02,68000.0
2016-08-18 15:15:00,7.02,7.02,7.01,7.01,69385.0,7.02,7.02,7.01,7.01,69385.0
2016-08-18 15:20:00,7.01,7.01,7.01,7.01,76585.0,7.01,7.01,7.01,7.01,76585.0
2016-08-18 15:25:00,7.01,7.03,7.01,7.02,362900.0,7.01,7.03,7.01,7.02,362900.0
2016-08-18 15:30:00,7.02,7.03,7.02,7.02,137925.0,7.02,7.03,7.02,7.02,137925.0
2016-08-18 15:35:00,7.02,7.03,7.02,7.02,96140.0,7.02,7.03,7.02,7.02,96140.0
2016-08-18 15:40:00,7.02,7.02,7.02,7.02,139090.0,7.02,7.02,7.02,7.02,139090.0
2016-08-18 15:45:00,7.02,7.02,7.02,7.02,117190.0,7.02,7.02,7.02,7.02,117190.0
2016-08-18 15:50:00,7.02,7.02,7.01,7.01,480210.0,7.02,7.02,7.01,7.01,480210.0
2016-08-18 15:55:00,7.01,7.02,7.01,7.01,531120.0,7.01,7.02,7.01,7.01,531120.0
2016-08-19 09:30:00,7.01,7.01,6.94,6.96,115575.0,7.01,7.01,6.94,6.96,115575.0
2016-08-19 09:35:00,6.95,7.01,6.95,7.0,74505.0,6.95,7.01,6.95,7.0,74505.0
2016-08-19 09:40:00,6.99,7.0,6.98,7.0,61570.0,6.99,7.0,6.98,7.0,61570.0
2016-08-19 09:45:00,7.0,7.0,6.97,6.97,171995.0,7.0,7.0,6.97,6.97,171995.0
2016-08-19 09:50:00,6.97,6.99,6.96,6.99,71065.0,6.97,6.99,6.96,6.99,71065.0
2016-08-19 09:55:00,6.99,7.0,6.98,6.99,76185.0,6.99,7.0,6.98,6.99,76185.0
2016-08-19 10:00:00,7.0,7.0,6.99,6.99,35740.0,7.0,7.0,6.99,6.99,35740.0
2016-08-19 10:05:00,6.99,7.01,6.99,7.0,102250.0,6.99,7.01,6.99,7.0,102250.0
2016-08-19 10:10:00,7.0,7.0,6.99,6.99,15115.0,7.0,7.0,6.99,6.99,15115.0
2016-08-19 10:15:00,6.99,7.0,6.99,6.99,26500.0,6.99,7.0,6.99,6.99,26500.0
2016-08-19 10:20:00,6.99,7.01,6.99,7.01,37700.0,6.99,7.01,6.99,7.01,37700.0
2016-08-19 10:25:00,7.01,7.01,7.0,7.01,191565.0,7.01,7.01,7.0,7.01,191565.0
2016-08-19 10:30:00,7.01,7.02,7.01,7.02,29195.0,7.01,7.02,7.01,7.02,29195.0
2016-08-19 10:35:00,7.02,7.02,7.01,7.01,26500.0,7.02,7.02,7.01,7.01,26500.0
2016-08-19 10:40:00,7.01,7.01,7.01,7.01,21125.0,7.01,7.01,7.01,7.01,21125.0
2016-08-19 10:45:00,7.01,7.01,7.01,7.01,16630.0,7.01,7.01,7.01,7.01,16630.0
2016-08-19 10:50:00,7.01,7.01,6.99,7.0,30110.0,7.01,7.01,6.99,7.0,30110.0
2016-08-19 10:55:00,6.99,7.0,6.99,7.0,9000.0,6.99,7.0,6.99,7.0,9000.0
2016-08-19 11:00:00,6.99,6.99,6.98,6.98,23500.0,6.99,6.99,6.98,6.98,23500.0
2016-08-19 11:05:00,6.98,6.98,6.97,6.97,73515.0,6.98,6.98,6.97,6.97,73515.0
2016-08-19 11:10:00,6.97,6.98,6.97,6.98,27250.0,6.97,6.98,6.97,6.98,27250.0
2016-08-19 11:15:00,6.98,6.98,6.98,6.98,15730.0,6.98,6.98,6.98,6.98,15730.0
2016-08-19 11:20:00,6.98,6.99,6.98,6.99,59695.0,6.98,6.99,6.98,6.99,59695.0
2016-08-19 11:25:00,6.99,7.0,6.99,6.99,18500.0,6.99,7.0,6.99,6.99,18500.0
2016-08-19 11:30:00,6.99,6.99,6.98,6.99,16310.0,6.99,6.99,6.98,6.99,16310.0
2016-08-19 11:35:00,6.99,6.99,6.98,6.99,37040.0,6.99,6.99,6.98,6.99,37040.0
2016-08-19 11:40:00,6.99,6.99,6.99,6.99,14000.0,6.99,6.99,6.99,6.99,14000.0
2016-08-19 11:45:00,6.99,6.99,6.98,6.99,11000.0,6.99,6.99,6.98,6.99,11000.0
2016-08-19 11:50:00,6.99,7.0,6.99,7.0,30750.0,6.99,7.0,6.99,7.0,30750.0
2016-08-19 11:55:00,7.0,7.0,6.99,6.99,12000.0,7.0,7.0,6.99,6.99,12000.0
2016-08-19 12:00:00,6.99,7.0,6.99,6.99,19885.0,6.99,7.0,6.99,6.99,19885.0
2016-08-19 12:05:00,6.99,6.99,6.99,6.99,11265.0,6.99,6.99,6.99,6.99,11265.0
2016-08-19 12:10:00,6.99,6.99,6.98,6.98,25965.0,6.99,6.99,6.98,6.98,25965.0
2016-08-19 12:15:00,6.98,6.98,6.97,6.97,36125.0,6.98,6.98,6.97,6.97,36125.0
2016-08-19 12:20:00,6.97,6.97,6.97,6.97,12500.0,6.97,6.97,6.97,6.97,12500.0
2016-08-19 12:25:00,6.97,6.98,6.97,6.98,20680.0,6.97,6.98,6.97,6.98,20680.0
2016-08-19 12:30:00,6.98,6.98,6.97,6.98,12680.0,6.98,6.98,6.97,6.98,12680.0
2016-08-19 12:35:00,6.98,6.98,6.98,6.98,14500.0,6.98,6.98,6.98,6.98,14500.0
2016-08-19 12:40:00,6.98,6.98,6.97,6.97,9000.0,6.98,6.98,6.97,6.97,9000.0
2016-08-19 12:45:00,6.97,6.98,6.96,6.96,49650.0,6.97,6.98,6.96,6.96,49650.0
2016-08-19 12:50:00,6.96,6.96,6.95,6.96,31100.0,6.96,6.96,6.95,6.96,31100.0
2016-08-19 12:55:00,6.96,6.96,6.96,6.96,20500.0,6.96,6.96,6.96,6.96,20500.0
2016-08-19 13:00:00,6.96,6.96,6.96,6.96,10660.0,6.96,6.96,6.96,6.96,10660.0
2016-08-19 13:05:00,6.96,6.96,6.96,6.96,23865.0,6.96,6.96,6.96,6.96,23865.0
2016-08-19 13:10:00,6.96,6.97,6.96,6.97,31360.0,6.96,6.97,6.96,6.97,31360.0
2016-08-19 13:15:00,6.97,6.97,6.97,6.97,19500.0,6.97,6.97,6.97,6.97,19500.0
2016-08-19 13:20:00,6.97,6.97,6.97,6.97,14900.0,6.97,6.97,6.97,6.97,14900.0
2016-08-19 13:25:00,6.97,6.97,6.97,6.97,8000.0,6.97,6.97,6.97,6.97,8000.0
2016-08-19 13:30:00,6.97,6.97,6.97,6.97,15730.0,6.97,6.97,6.97,6.97,15730.0
2016-08-19 13:35:00,6.97,6.97,6.96,6.97,25215.0,6.97,6.97,6.96,6.97,25215.0
2016-08-19 13:40:00,6.97,6.97,6.97,6.97,19000.0,6.97,6.97,6.97,6.97,19000.0
2016-08-19 13:45:00,6.97,6.98,6.97,6.98,14000.0,6.97,6.98,6.97,6.98,14000.0
2016-08-19 13:50:00,6.98,6.98,6.97,6.97,21295.0,6.98,6.98,6.97,6.97,21295.0
2016-08-19 13:55:00,6.97,6.98,6.97,6.97,18660.0,6.97,6.98,6.97,6.97,18660.0
2016-08-19 14:00:00,6.97,6.98,6.97,6.97,25500.0,6.97,6.98,6.97,6.97,25500.0
2016-08-19 14:05:00,6.97,6.98,6.97,6.97,15265.0,6.97,6.98,6.97,6.97,15265.0
2016-08-19 14:10:00,6.97,6.98,6.97,6.97,22435.0,6.97,6.98,6.97,6.97,22435.0
2016-08-19 14:15:00,6.97,6.97,6.97,6.97,18830.0,6.97,6.97,6.97,6.97,18830.0
2016-08-19 14:20:00,6.97,6.98,6.97,6.98,24500.0,6.97,6.98,6.97,6.98,24500.0
2016-08-19 14:25:00,6.98,6.98,6.97,6.97,28300.0,6.98,6.98,6.97,6.97,28300.0
2016-08-19 14:30:00,6.97,6.98,6.97,6.98,23710.0,6.97,6.98,6.97,6.98,23710.0
2016-08-19 14:35:00,6.98,6.98,6.97,6.98,18800.0,6.98,6.98,6.97,6.98,18800.0
2016-08-19 14:40:00,6.98,6.98,6.97,6.97,35910.0,6.98,6.98,6.97,6.97,35910.0
2016-08-19 14:45:00,6.97,6.97,6.97,6.97,7500.0,6.97,6.97,6.97,6.97,7500.0
2016-08-19 14:50:00,6.97,6.98,6.97,6.98,31000.0,6.97,6.98,6.97,6.98,31000.0
2016-08-19 14:55:00,6.98,6.98,6.98,6.98,32375.0,6.98,6.98,6.98,6.98,32375.0
2016-08-19 15:00:00,6.98,6.98,6.98,6.98,25720.0,6.98,6.98,6.98,6.98,25720.0
2016-08-19 15:05:00,6.98,6.99,6.98,6.98,30000.0,6.98,6.99,6.98,6.98,30000.0
2016-08-19 15:10:00,6.98,6.99,6.98,6.98,42090.0,6.98,6.99,6.98,6.98,42090.0
2016-08-19 15:15:00,6.98,6.98,6.98,6.98,34255.0,6.98,6.98,6.98,6.98,34255.0
2016-08-19 15:20:00,6.98,6.98,6.98,6.98,45080.0,6.98,6.98,6.98,6.98,45080.0
2016-08-19 15:25:00,6.98,6.99,6.98,6.98,51455.0,6.98,6.99,6.98,6.98,51455.0
2016-08-19 15:30:00,6.98,6.99,6.98,6.98,58700.0,6.98,6.99,6.98,6.98,58700.0
2016-08-19 15:35:00,6.98,6.98,6.97,6.98,49910.0,6.98,6.98,6.97,6.98,49910.0
2016-08-19 15:40:00,6.98,6.98,6.97,6.98,60235.0,6.98,6.98,6.97,6.98,60235.0
2016-08-19 15:45:00,6.98,6.98,6.98,6.98,163880.0,6.98,6.98,6.98,6.98,163880.0
2016-08-19 15:50:00,6.98,6.98,6.97,6.98,103330.0,6.98,6.98,6.97,6.98,103330.0
2016-08-19 15:55:00,6.98,6.98,6.97,6.98,405015.0,6.98,6.98,6.97,6.98,405015.0
2016-08-22 09:30:00,6.95,7.0,6.9,6.95,53480.0,6.95,7.0,6.9,6.95,53480.0
2016-08-22 09:35:00,6.96,6.98,6.95,6.97,20500.0,6.96,6.98,6.95,6.97,20500.0
2016-08-22 09:40:00,6.97,6.99,6.97,6.99,12025.0,6.97,6.99,6.97,6.99,12025.0
2016-08-22 09:45:00,6.98,6.98,6.96,6.96,34970.0,6.98,6.98,6.96,6.96,34970.0
2016-08-22 09:50:00,6.96,6.97,6.96,6.96,24155.0,6.96,6.97,6.96,6.96,24155.0
2016-08-22 09:55:00,6.96,6.96,6.95,6.96,16380.0,6.96,6.96,6.95,6.96,16380.0
2016-08-22 10:00:00,6.96,6.96,6.95,6.95,11995.0,6.96,6.96,6.95,6.95,11995.0
2016-08-22 10:05:00,6.95,6.96,6.94,6.95,18690.0,6.95,6.96,6.94,6.95,18690.0
2016-08-22 10:10:00,6.95,6.96,6.94,6.96,21875.0,6.95,6.96,6.94,6.96,21875.0
2016-08-22 10:15:00,6.96,6.99,6.96,6.99,28120.0,6.96,6.99,6.96,6.99,28120.0
2016-08-22 10:20:00,7.0,7.0,6.99,6.99,24065.0,7.0,7.0,6.99,6.99,24065.0
2016-08-22 10:25:00,6.99,7.0,6.98,6.98,36500.0,6.99,7.0,6.98,6.98,36500.0
2016-08-22 10:30:00,6.98,6.99,6.98,6.99,18000.0,6.98,6.99,6.98,6.99,18000.0
2016-08-22 10:35:00,6.99,6.99,6.98,6.98,11250.0,6.99,6.99,6.98,6.98,11250.0
2016-08-22 10:40:00,6.97,6.97,6.96,6.96,13275.0,6.97,6.97,6.96,6.96,13275.0
2016-08-22 10:45:00,6.96,6.97,6.96,6.97,145660.0,6.96,6.97,6.96,6.97,145660.0
2016-08-22 10:50:00,6.97,6.99,6.97,6.98,24230.0,6.97,6.99,6.97,6.98,24230.0
2016-08-22 10:55:00,6.98,7.0,6.98,6.99,96430.0,6.98,7.0,6.98,6.99,96430.0
2016-08-22 11:00:00,6.99,6.99,6.98,6.99,20955.0,6.99,6.99,6.98,6.99,20955.0
2016-08-22 11:05:00,6.99,6.99,6.98,6.98,15515.0,6.99,6.99,6.98,6.98,15515.0
2016-08-22 11:10:00,6.98,6.98,6.97,6.97,23500.0,6.98,6.98,6.97,6.97,23500.0
2016-08-22 11:15:00,6.97,6.97,6.94,6.94,47100.0,6.97,6.97,6.94,6.94,47100.0
2016-08-22 11:20:00,6.94,6.94,6.93,6.94,68335.0,6.94,6.94,6.93,6.94,68335.0
2016-08-22 11:25:00,6.94,6.94,6.93,6.94,29770.0,6.94,6.94,6.93,6.94,29770.0
2016-08-22 11:30:00,6.94,6.94,6.93,6.93,22625.0,6.94,6.94,6.93,6.93,22625.0
2016-08-22 11:35:00,6.93,6.95,6.93,6.94,20665.0,6.93,6.95,6.93,6.94,20665.0
2016-08-22 11:40:00,6.94,6.95,6.94,6.95,61850.0,6.94,6.95,6.94,6.95,61850.0
2016-08-22 11:45:00,6.94,6.95,6.94,6.95,23090.0,6.94,6.95,6.94,6.95,23090.0
2016-08-22 11:50:00,6.95,6.96,6.95,6.96,23035.0,6.95,6.96,6.95,6.96,23035.0
2016-08-22 11:55:00,6.96,6.96,6.95,6.95,12440.0,6.96,6.96,6.95,6.95,12440.0
2016-08-22 12:00:00,6.95,6.96,6.95,6.95,98600.0,6.95,6.96,6.95,6.95,98600.0
2016-08-22 12:05:00,6.96,6.96,6.96,6.96,9090.0,6.96,6.96,6.96,6.96,9090.0
2016-08-22 12:10:00,6.96,6.96,6.95,6.96,38980.0,6.96,6.96,6.95,6.96,38980.0
2016-08-22 12:15:00,6.96,6.96,6.96,6.96,8780.0,6.96,6.96,6.96,6.96,8780.0
2016-08-22 12:20:00,6.96,6.97,6.96,6.97,29040.0,6.96,6.97,6.96,6.97,29040.0
2016-08-22 12:25:00,6.97,6.99,6.97,6.97,25105.0,6.97,6.99,6.97,6.97,25105.0
2016-08-22 12:30:00,6.97,6.97,6.97,6.97,25270.0,6.97,6.97,6.97,6.97,25270.0
2016-08-22 12:35:00,6.97,6.97,6.96,6.96,16015.0,6.97,6.97,6.96,6.96,16015.0
2016-08-22 12:40:00,6.96,6.97,6.96,6.96,8500.0,6.96,6.97,6.96,6.96,8500.0
2016-08-22 12:45:00,6.95,6.96,6.95,6.95,21750.0,6.95,6.96,6.95,6.95,21750.0
2016-08-22 12:50:00,6.96,6.96,6.95,6.96,14150.0,6.96,6.96,6.95,6.96,14150.0
2016-08-22 12:55:00,6.96,6.96,6.95,6.96,8500.0,6.96,6.96,6.95,6.96,8500.0
2016-08-22 13:00:00,6.95,6.96,6.95,6.95,19000.0,6.95,6.96,6.95,6.95,19000.0
2016-08-22 13:05:00,6.95,6.96,6.95,6.96,20500.0,6.95,6.96,6.95,6.96,20500.0
2016-08-22 13:10:00,6.96,6.97,6.96,6.96,12025.0,6.96,6.97,6.96,6.96,12025.0
2016-08-22 13:15:00,6.96,6.97,6.96,6.97,20625.0,6.96,6.97,6.96,6.97,20625.0
2016-08-22 13:20:00,6.97,6.97,6.94,6.95,41260.0,6.97,6.97,6.94,6.95,41260.0
2016-08-22 13:25:00,6.94,6.96,6.94,6.96,24365.0,6.94,6.96,6.94,6.96,24365.0
2016-08-22 13:30:00,6.96,6.96,6.94,6.95,10000.0,6.96,6.96,6.94,6.95,10000.0
2016-08-22 13:35:00,6.95,6.95,6.95,6.95,14195.0,6.95,6.95,6.95,6.95,14195.0
2016-08-22 13:40:00,6.95,6.95,6.95,6.95,15000.0,6.95,6.95,6.95,6.95,15000.0
2016-08-22 13:45:00,6.95,6.97,6.95,6.96,19150.0,6.95,6.97,6.95,6.96,19150.0
2016-08-22 13:50:00,6.96,6.96,6.95,6.96,10350.0,6.96,6.96,6.95,6.96,10350.0
2016-08-22 13:55:00,6.95,6.97,6.95,6.97,42430.0,6.95,6.97,6.95,6.97,42430.0
2016-08-22 14:00:00,6.97,6.97,6.97,6.97,18045.0,6.97,6.97,6.97,6.97,18045.0
2016-08-22 14:05:00,6.97,6.97,6.97,6.97,38555.0,6.97,6.97,6.97,6.97,38555.0
2016-08-22 14:10:00,6.97,6.98,6.97,6.98,181420.0,6.97,6.98,6.97,6.98,181420.0
2016-08-22 14:15:00,6.98,6.98,6.98,6.98,9385.0,6.98,6.98,6.98,6.98,9385.0
2016-08-22 14:20:00,6.98,6.98,6.97,6.98,29510.0,6.98,6.98,6.97,6.98,29510.0
2016-08-22 14:25:00,6.98,6.98,6.97,6.97,73030.0,6.98,6.98,6.97,6.97,73030.0
2016-08-22 14:30:00,6.97,6.97,6.97,6.97,22125.0,6.97,6.97,6.97,6.97,22125.0
2016-08-22 14:35:00,6.97,6.97,6.97,6.97,24115.0,6.97,6.97,6.97,6.97,24115.0
2016-08-22 14:40:00,6.97,6.98,6.97,6.98,9000.0,6.97,6.98,6.97,6.98,9000.0
2016-08-22 14:45:00,6.98,6.98,6.97,6.97,10000.0,6.98,6.98,6.97,6.97,10000.0
2016-08-22 14:50:00,6.97,6.98,6.97,6.97,40430.0,6.97,6.98,6.97,6.97,40430.0
2016-08-22 14:55:00,6.97,6.98,6.97,6.98,39065.0,6.97,6.98,6.97,6.98,39065.0
2016-08-22 15:00:00,6.98,6.98,6.98,6.98,24895.0,6.98,6.98,6.98,6.98,24895.0
2016-08-22 15:05:00,6.98,6.99,6.98,6.99,30975.0,6.98,6.99,6.98,6.99,30975.0
2016-08-22 15:10:00,6.99,6.99,6.98,6.99,16690.0,6.99,6.99,6.98,6.99,16690.0
2016-08-22 15:15:00,6.99,6.99,6.97,6.98,36500.0,6.99,6.99,6.97,6.98,36500.0
2016-08-22 15:20:00,6.98,6.98,6.97,6.98,40715.0,6.98,6.98,6.97,6.98,40715.0
2016-08-22 15:25:00,6.98,6.98,6.98,6.98,12190.0,6.98,6.98,6.98,6.98,12190.0
2016-08-22 15:30:00,6.98,6.98,6.98,6.98,12525.0,6.98,6.98,6.98,6.98,12525.0
2016-08-22 15:35:00,6.98,6.98,6.98,6.98,43435.0,6.98,6.98,6.98,6.98,43435.0
2016-08-22 15:40:00,6.99,6.99,6.98,6.98,15000.0,6.99,6.99,6.98,6.98,15000.0
2016-08-22 15:45:00,6.98,6.98,6.98,6.98,28535.0,6.98,6.98,6.98,6.98,28535.0
2016-08-22 15:50:00,6.98,6.98,6.98,6.98,193995.0,6.98,6.98,6.98,6.98,193995.0
2016-08-22 15:55:00,6.98,6.99,6.98,6.99,352405.0,6.98,6.99,6.98,6.99,352405.0
2016-08-23 09:30:00,7.05,7.09,7.02,7.09,136890.0,7.05,7.09,7.02,7.09,136890.0
2016-08-23 09:35:00,7.1,7.12,7.09,7.11,132275.0,7.1,7.12,7.09,7.11,132275.0
2016-08-23 09:40:00,7.11,7.12,7.08,7.08,231615.0,7.11,7.12,7.08,7.08,231615.0
2016-08-23 09:45:00,7.08,7.1,7.07,7.1,230045.0,7.08,7.1,7.07,7.1,230045.0
2016-08-23 09:50:00,7.1,7.11,7.09,7.09,74875.0,7.1,7.11,7.09,7.09,74875.0
2016-08-23 09:55:00,7.09,7.1,7.08,7.1,44320.0,7.09,7.1,7.08,7.1,44320.0
2016-08-23 10:00:00,7.1,7.11,7.09,7.09,43900.0,7.1,7.11,7.09,7.09,43900.0
2016-08-23 10:05:00,7.09,7.1,7.09,7.1,36680.0,7.09,7.1,7.09,7.1,36680.0
2016-08-23 10:10:00,7.09,7.11,7.09,7.1,36500.0,7.09,7.11,7.09,7.1,36500.0
2016-08-23 10:15:00,7.1,7.11,7.1,7.1,30655.0,7.1,7.11,7.1,7.1,30655.0
2016-08-23 10:20:00,7.1,7.11,7.1,7.1,42705.0,7.1,7.11,7.1,7.1,42705.0
2016-08-23 10:25:00,7.1,7.1,7.09,7.1,36000.0,7.1,7.1,7.09,7.1,36000.0
2016-08-23 10:30:00,7.1,7.1,7.1,7.1,21230.0,7.1,7.1,7.1,7.1,21230.0
2016-08-23 10:35:00,7.1,7.1,7.1,7.1,30000.0,7.1,7.1,7.1,7.1,30000.0
2016-08-23 10:40:00,7.1,7.11,7.1,7.1,54655.0,7.1,7.11,7.1,7.1,54655.0
2016-08-23 10:45:00,7.1,7.11,7.1,7.1,59500.0,7.1,7.11,7.1,7.1,59500.0
2016-08-23 10:50:00,7.1,7.1,7.1,7.1,13735.0,7.1,7.1,7.1,7.1,13735.0
2016-08-23 10:55:00,7.1,7.11,7.1,7.1,106685.0,7.1,7.11,7.1,7.1,106685.0
2016-08-23 11:00:00,7.1,7.11,7.1,7.1,50090.0,7.1,7.11,7.1,7.1,50090.0
2016-08-23 11:05:00,7.1,7.1,7.09,7.09,24815.0,7.1,7.1,7.09,7.09,24815.0
2016-08-23 11:10:00,7.09,7.1,7.09,7.1,46500.0,7.09,7.1,7.09,7.1,46500.0
2016-08-23 11:15:00,7.09,7.1,7.09,7.09,12675.0,7.09,7.1,7.09,7.09,12675.0
2016-08-23 11:20:00,7.09,7.09,7.09,7.09,15860.0,7.09,7.09,7.09,7.09,15860.0
2016-08-23 11:25:00,7.09,7.1,7.09,7.1,21400.0,7.09,7.1,7.09,7.1,21400.0
2016-08-23 11:30:00,7.1,7.11,7.1,7.11,34085.0,7.1,7.11,7.1,7.11,34085.0
2016-08-23 11:35:00,7.11,7.11,7.1,7.11,30500.0,7.11,7.11,7.1,7.11,30500.0
2016-08-23 11:40:00,7.1,7.11,7.1,7.11,34105.0,7.1,7.11,7.1,7.11,34105.0
2016-08-23 11:45:00,7.11,7.11,7.1,7.11,30720.0,7.11,7.11,7.1,7.11,30720.0
2016-08-23 11:50:00,7.11,7.11,7.1,7.1,17160.0,7.11,7.11,7.1,7.1,17160.0
2016-08-23 11:55:00,7.11,7.11,7.1,7.1,177685.0,7.11,7.11,7.1,7.1,177685.0
2016-08-23 12:00:00,7.1,7.1,7.09,7.09,62760.0,7.1,7.1,7.09,7.09,62760.0
2016-08-23 12:05:00,7.09,7.09,7.08,7.08,67795.0,7.09,7.09,7.08,7.08,67795.0
2016-08-23 12:10:00,7.08,7.09,7.08,7.08,21640.0,7.08,7.09,7.08,7.08,21640.0
2016-08-23 12:15:00,7.08,7.09,7.08,7.09,25125.0,7.08,7.09,7.08,7.09,25125.0
2016-08-23 12:20:00,7.09,7.09,7.09,7.09,22840.0,7.09,7.09,7.09,7.09,22840.0
2016-08-23 12:25:00,7.09,7.1,7.09,7.09,29035.0,7.09,7.1,7.09,7.09,29035.0
2016-08-23 12:30:00,7.09,7.09,7.08,7.09,71755.0,7.09,7.09,7.08,7.09,71755.0
2016-08-23 12:35:00,7.09,7.09,7.09,7.09,24865.0,7.09,7.09,7.09,7.09,24865.0
2016-08-23 12:40:00,7.09,7.09,7.08,7.08,9500.0,7.09,7.09,7.08,7.08,9500.0
2016-08-23 12:45:00,7.09,7.09,7.09,7.09,5090.0,7.09,7.09,7.09,7.09,5090.0
2016-08-23 12:50:00,7.09,7.09,7.08,7.08,32850.0,7.09,7.09,7.08,7.08,32850.0
2016-08-23 12:55:00,7.08,7.08,7.07,7.07,15950.0,7.08,7.08,7.07,7.07,15950.0
2016-08-23 13:00:00,7.07,7.08,7.07,7.08,18680.0,7.07,7.08,7.07,7.08,18680.0
2016-08-23 13:05:00,7.08,7.08,7.08,7.08,29245.0,7.08,7.08,7.08,7.08,29245.0
2016-08-23 13:10:00,7.08,7.09,7.08,7.08,109440.0,7.08,7.09,7.08,7.08,109440.0
2016-08-23 13:15:00,7.09,7.09,7.09,7.09,32165.0,7.09,7.09,7.09,7.09,32165.0
2016-08-23 13:20:00,7.09,7.09,7.09,7.09,54230.0,7.09,7.09,7.09,7.09,54230.0
2016-08-23 13:25:00,7.09,7.09,7.09,7.09,24780.0,7.09,7.09,7.09,7.09,24780.0
2016-08-23 13:30:00,7.09,7.09,7.07,7.09,101510.0,7.09,7.09,7.07,7.09,101510.0
2016-08-23 13:35:00,7.09,7.09,7.09,7.09,34720.0,7.09,7.09,7.09,7.09,34720.0
2016-08-23 13:40:00,7.09,7.1,7.09,7.09,47005.0,7.09,7.1,7.09,7.09,47005.0
2016-08-23 13:45:00,7.09,7.1,7.09,7.1,8825.0,7.09,7.1,7.09,7.1,8825.0
2016-08-23 13:50:00,7.1,7.1,7.09,7.09,24460.0,7.1,7.1,7.09,7.09,24460.0
2016-08-23 13:55:00,7.09,7.09,7.09,7.09,9380.0,7.09,7.09,7.09,7.09,9380.0
2016-08-23 14:00:00,7.09,7.1,7.09,7.09,94140.0,7.09,7.1,7.09,7.09,94140.0
2016-08-23 14:05:00,7.1,7.1,7.09,7.09,35620.0,7.1,7.1,7.09,7.09,35620.0
2016-08-23 14:10:00,7.09,7.1,7.09,7.1,28000.0,7.09,7.1,7.09,7.1,28000.0
2016-08-23 14:15:00,7.1,7.1,7.09,7.1,28080.0,7.1,7.1,7.09,7.1,28080.0
2016-08-23 14:20:00,7.1,7.12,7.1,7.12,313020.0,7.1,7.12,7.1,7.12,313020.0
2016-08-23 14:25:00,7.12,7.13,7.12,7.13,171035.0,7.12,7.13,7.12,7.13,171035.0
2016-08-23 14:30:00,7.13,7.13,7.11,7.12,74665.0,7.13,7.13,7.11,7.12,74665.0
2016-08-23 14:35:00,7.12,7.13,7.12,7.13,71410.0,7.12,7.13,7.12,7.13,71410.0
2016-08-23 14:40:00,7.13,7.13,7.12,7.12,76770.0,7.13,7.13,7.12,7.12,76770.0
2016-08-23 14:45:00,7.12,7.12,7.12,7.12,22945.0,7.12,7.12,7.12,7.12,22945.0
2016-08-23 14:50:00,7.12,7.13,7.12,7.13,48175.0,7.12,7.13,7.12,7.13,48175.0
2016-08-23 14:55:00,7.13,7.13,7.12,7.13,22815.0,7.13,7.13,7.12,7.13,22815.0
2016-08-23 15:00:00,7.13,7.13,7.12,7.13,58325.0,7.13,7.13,7.12,7.13,58325.0
2016-08-23 15:05:00,7.13,7.13,7.12,7.13,116050.0,7.13,7.13,7.12,7.13,116050.0
2016-08-23 15:10:00,7.13,7.14,7.12,7.13,172240.0,7.13,7.14,7.12,7.13,172240.0
2016-08-23 15:15:00,7.13,7.13,7.13,7.13,80175.0,7.13,7.13,7.13,7.13,80175.0
2016-08-23 15:20:00,7.13,7.13,7.13,7.13,133955.0,7.13,7.13,7.13,7.13,133955.0
2016-08-23 15:25:00,7.13,7.13,7.13,7.13,42875.0,7.13,7.13,7.13,7.13,42875.0
2016-08-23 15:30:00,7.13,7.14,7.13,7.14,333415.0,7.13,7.14,7.13,7.14,333415.0
2016-08-23 15:35:00,7.14,7.14,7.14,7.14,112260.0,7.14,7.14,7.14,7.14,112260.0
2016-08-23 15:40:00,7.14,7.15,7.14,7.14,171600.0,7.14,7.15,7.14,7.14,171600.0
2016-08-23 15:45:00,7.14,7.15,7.14,7.14,138325.0,7.14,7.15,7.14,7.14,138325.0
2016-08-23 15:50:00,7.15,7.16,7.14,7.16,394760.0,7.15,7.16,7.14,7.16,394760.0
2016-08-23 15:55:00,7.16,7.16,7.15,7.15,715600.0,7.16,7.16,7.15,7.15,715600.0
2016-08-24 09:30:00,7.11,7.14,7.1,7.13,296735.0,7.11,7.14,7.1,7.13,296735.0
2016-08-24 09:35:00,7.13,7.15,7.1,7.14,89900.0,7.13,7.15,7.1,7.14,89900.0
2016-08-24 09:40:00,7.14,7.17,7.14,7.15,42000.0,7.14,7.17,7.14,7.15,42000.0
2016-08-24 09:45:00,7.15,7.15,7.1,7.1,74755.0,7.15,7.15,7.1,7.1,74755.0
2016-08-24 09:50:00,7.1,7.12,7.08,7.11,278840.0,7.1,7.12,7.08,7.11,278840.0
2016-08-24 09:55:00,7.11,7.12,7.1,7.12,61500.0,7.11,7.12,7.1,7.12,61500.0
2016-08-24 10:00:00,7.12,7.13,7.12,7.13,102880.0,7.12,7.13,7.12,7.13,102880.0
2016-08-24 10:05:00,7.14,7.16,7.13,7.16,117660.0,7.14,7.16,7.13,7.16,117660.0
2016-08-24 10:10:00,7.16,7.16,7.16,7.16,22500.0,7.16,7.16,7.16,7.16,22500.0
2016-08-24 10:15:00,7.16,7.17,7.15,7.17,91000.0,7.16,7.17,7.15,7.17,91000.0
2016-08-24 10:20:00,7.17,7.17,7.15,7.15,50620.0,7.17,7.17,7.15,7.15,50620.0
2016-08-24 10:25:00,7.15,7.15,7.14,7.14,52740.0,7.15,7.15,7.14,7.14,52740.0
2016-08-24 10:30:00,7.14,7.15,7.14,7.15,22500.0,7.14,7.15,7.14,7.15,22500.0
2016-08-24 10:35:00,7.15,7.16,7.15,7.16,34735.0,7.15,7.16,7.15,7.16,34735.0
2016-08-24 10:40:00,7.16,7.17,7.16,7.17,23685.0,7.16,7.17,7.16,7.17,23685.0
2016-08-24 10:45:00,7.16,7.17,7.15,7.16,43990.0,7.16,7.17,7.15,7.16,43990.0
2016-08-24 10:50:00,7.16,7.17,7.15,7.15,59135.0,7.16,7.17,7.15,7.15,59135.0
2016-08-24 10:55:00,7.15,7.15,7.15,7.15,14260.0,7.15,7.15,7.15,7.15,14260.0
2016-08-24 11:00:00,7.15,7.16,7.15,7.15,52825.0,7.15,7.16,7.15,7.15,52825.0
2016-08-24 11:05:00,7.15,7.16,7.15,7.15,10145.0,7.15,7.16,7.15,7.15,10145.0
2016-08-24 11:10:00,7.15,7.16,7.15,7.15,107790.0,7.15,7.16,7.15,7.15,107790.0
2016-08-24 11:15:00,7.15,7.16,7.15,7.16,41020.0,7.15,7.16,7.15,7.16,41020.0
2016-08-24 11:20:00,7.16,7.18,7.16,7.17,98020.0,7.16,7.18,7.16,7.17,98020.0
2016-08-24 11:25:00,7.17,7.18,7.17,7.17,64125.0,7.17,7.18,7.17,7.17,64125.0
2016-08-24 11:30:00,7.17,7.18,7.17,7.18,36335.0,7.17,7.18,7.17,7.18,36335.0
2016-08-24 11:35:00,7.17,7.18,7.16,7.16,39000.0,7.17,7.18,7.16,7.16,39000.0
2016-08-24 11:40:00,7.16,7.16,7.15,7.15,32000.0,7.16,7.16,7.15,7.15,32000.0
2016-08-24 11:45:00,7.15,7.16,7.15,7.15,84890.0,7.15,7.16,7.15,7.15,84890.0
2016-08-24 11:50:00,7.15,7.16,7.14,7.15,103285.0,7.15,7.16,7.14,7.15,103285.0
2016-08-24 11:55:00,7.14,7.15,7.13,7.13,37600.0,7.14,7.15,7.13,7.13,37600.0
2016-08-24 12:00:00,7.13,7.13,7.12,7.13,39075.0,7.13,7.13,7.12,7.13,39075.0
2016-08-24 12:05:00,7.13,7.14,7.13,7.14,59960.0,7.13,7.14,7.13,7.14,59960.0
2016-08-24 12:10:00,7.14,7.15,7.13,7.15,44825.0,7.14,7.15,7.13,7.15,44825.0
2016-08-24 12:15:00,7.15,7.15,7.13,7.14,73330.0,7.15,7.15,7.13,7.14,73330.0
2016-08-24 12:20:00,7.13,7.13,7.12,7.12,27250.0,7.13,7.13,7.12,7.12,27250.0
2016-08-24 12:25:00,7.13,7.13,7.12,7.13,47890.0,7.13,7.13,7.12,7.13,47890.0
2016-08-24 12:30:00,7.13,7.14,7.13,7.13,84630.0,7.13,7.14,7.13,7.13,84630.0
2016-08-24 12:35:00,7.13,7.14,7.13,7.14,45275.0,7.13,7.14,7.13,7.14,45275.0
2016-08-24 12:40:00,7.14,7.15,7.14,7.14,28000.0,7.14,7.15,7.14,7.14,28000.0
2016-08-24 12:45:00,7.14,7.15,7.14,7.14,27805.0,7.14,7.15,7.14,7.14,27805.0
2016-08-24 12:50:00,7.14,7.14,7.12,7.13,65005.0,7.14,7.14,7.12,7.13,65005.0
2016-08-24 12:55:00,7.13,7.14,7.13,7.13,74595.0,7.13,7.14,7.13,7.13,74595.0
2016-08-24 13:00:00,7.13,7.14,7.13,7.14,16500.0,7.13,7.14,7.13,7.14,16500.0
2016-08-24 13:05:00,7.14,7.15,7.13,7.14,35325.0,7.14,7.15,7.13,7.14,35325.0
2016-08-24 13:10:00,7.15,7.15,7.13,7.14,20000.0,7.15,7.15,7.13,7.14,20000.0
2016-08-24 13:15:00,7.13,7.14,7.13,7.13,13000.0,7.13,7.14,7.13,7.13,13000.0
2016-08-24 13:20:00,7.12,7.12,7.11,7.11,57500.0,7.12,7.12,7.11,7.11,57500.0
2016-08-24 13:25:00,7.11,7.12,7.11,7.12,24000.0,7.11,7.12,7.11,7.12,24000.0
2016-08-24 13:30:00,7.12,7.12,7.11,7.12,69090.0,7.12,7.12,7.11,7.12,69090.0
2016-08-24 13:35:00,7.12,7.12,7.11,7.11,20545.0,7.12,7.12,7.11,7.11,20545.0
2016-08-24 13:40:00,7.11,7.12,7.11,7.12,75335.0,7.11,7.12,7.11,7.12,75335.0
2016-08-24 13:45:00,7.12,7.13,7.12,7.13,31675.0,7.12,7.13,7.12,7.13,31675.0
2016-08-24 13:50:00,7.13,7.13,7.12,7.13,38500.0,7.13,7.13,7.12,7.13,38500.0
2016-08-24 13:55:00,7.13,7.13,7.12,7.12,33140.0,7.13,7.13,7.12,7.12,33140.0
2016-08-24 14:00:00,7.12,7.12,7.1,7.1,83535.0,7.12,7.12,7.1,7.1,83535.0
2016-08-24 14:05:00,7.1,7.1,7.09,7.09,30200.0,7.1,7.1,7.09,7.09,30200.0
2016-08-24 14:10:00,7.09,7.1,7.09,7.1,91105.0,7.09,7.1,7.09,7.1,91105.0
2016-08-24 14:15:00,7.1,7.1,7.09,7.1,36190.0,7.1,7.1,7.09,7.1,36190.0
2016-08-24 14:20:00,7.1,7.1,7.08,7.08,101610.0,7.1,7.1,7.08,7.08,101610.0
2016-08-24 14:25:00,7.08,7.11,7.08,7.1,49765.0,7.08,7.11,7.08,7.1,49765.0
2016-08-24 14:30:00,7.1,7.11,7.1,7.1,54180.0,7.1,7.11,7.1,7.1,54180.0
2016-08-24 14:35:00,7.11,7.11,7.09,7.1,54825.0,7.11,7.11,7.09,7.1,54825.0
2016-08-24 14:40:00,7.09,7.1,7.09,7.1,43990.0,7.09,7.1,7.09,7.1,43990.0
2016-08-24 14:45:00,7.1,7.1,7.08,7.08,49535.0,7.1,7.1,7.08,7.08,49535.0
2016-08-24 14:50:00,7.08,7.09,7.08,7.09,36325.0,7.08,7.09,7.08,7.09,36325.0
2016-08-24 14:55:00,7.09,7.1,7.09,7.09,64160.0,7.09,7.1,7.09,7.09,64160.0
2016-08-24 15:00:00,7.09,7.09,7.09,7.09,27500.0,7.09,7.09,7.09,7.09,27500.0
2016-08-24 15:05:00,7.09,7.09,7.08,7.08,104855.0,7.09,7.09,7.08,7.08,104855.0
2016-08-24 15:10:00,7.07,7.08,7.07,7.08,143885.0,7.07,7.08,7.07,7.08,143885.0
2016-08-24 15:15:00,7.08,7.08,7.07,7.08,51000.0,7.08,7.08,7.07,7.08,51000.0
2016-08-24 15:20:00,7.08,7.08,7.07,7.07,80345.0,7.08,7.08,7.07,7.07,80345.0
2016-08-24 15:25:00,7.07,7.08,7.07,7.07,89375.0,7.07,7.08,7.07,7.07,89375.0
2016-08-24 15:30:00,7.08,7.08,7.07,7.08,53290.0,7.08,7.08,7.07,7.08,53290.0
2016-08-24 15:35:00,7.07,7.08,7.06,7.07,94535.0,7.07,7.08,7.06,7.07,94535.0
2016-08-24 15:40:00,7.07,7.07,7.06,7.07,102840.0,7.07,7.07,7.06,7.07,102840.0
2016-08-24 15:45:00,7.07,7.07,7.06,7.06,100165.0,7.07,7.07,7.06,7.06,100165.0
2016-08-24 15:50:00,7.06,7.07,7.06,7.07,204515.0,7.06,7.07,7.06,7.07,204515.0
2016-08-24 15:55:00,7.07,7.08,7.07,7.08,300045.0,7.07,7.08,7.07,7.08,300045.0
2016-08-25 09:30:00,7.07,7.12,7.07,7.1,71975.0,7.07,7.12,7.07,7.1,71975.0
2016-08-25 09:35:00,7.1,7.11,7.1,7.11,17975.0,7.1,7.11,7.1,7.11,17975.0
2016-08-25 09:40:00,7.11,7.12,7.1,7.11,28325.0,7.11,7.12,7.1,7.11,28325.0
2016-08-25 09:45:00,7.11,7.11,7.1,7.1,15200.0,7.11,7.11,7.1,7.1,15200.0
2016-08-25 09:50:00,7.09,7.09,7.07,7.08,16680.0,7.09,7.09,7.07,7.08,16680.0
2016-08-25 09:55:00,7.08,7.09,7.08,7.08,13585.0,7.08,7.09,7.08,7.08,13585.0
2016-08-25 10:00:00,7.08,7.12,7.08,7.12,7500.0,7.08,7.12,7.08,7.12,7500.0
2016-08-25 10:05:00,7.11,7.11,7.1,7.11,17000.0,7.11,7.11,7.1,7.11,17000.0
2016-08-25 10:10:00,7.1,7.12,7.1,7.12,28775.0,7.1,7.12,7.1,7.12,28775.0
2016-08-25 10:15:00,7.11,7.12,7.11,7.12,58500.0,7.11,7.12,7.11,7.12,58500.0
2016-08-25 10:20:00,7.11,7.12,7.11,7.12,26550.0,7.11,7.12,7.11,7.12,26550.0
2016-08-25 10:25:00,7.13,7.13,7.12,7.13,46190.0,7.13,7.13,7.12,7.13,46190.0
2016-08-25 10:30:00,7.13,7.13,7.12,7.12,12750.0,7.13,7.13,7.12,7.12,12750.0
2016-08-25 10:35:00,7.12,7.12,7.1,7.1,25850.0,7.12,7.12,7.1,7.1,25850.0
2016-08-25 10:40:00,7.1,7.11,7.1,7.11,17500.0,7.1,7.11,7.1,7.11,17500.0
2016-08-25 10:45:00,7.11,7.11,7.1,7.1,5000.0,7.11,7.11,7.1,7.1,5000.0
2016-08-25 10:50:00,7.1,7.1,7.09,7.09,34240.0,7.1,7.1,7.09,7.09,34240.0
2016-08-25 10:55:00,7.09,7.09,7.09,7.09,11000.0,7.09,7.09,7.09,7.09,11000.0
2016-08-25 11:00:00,7.09,7.11,7.09,7.11,19000.0,7.09,7.11,7.09,7.11,19000.0
2016-08-25 11:05:00,7.11,7.11,7.11,7.11,10040.0,7.11,7.11,7.11,7.11,10040.0
2016-08-25 11:10:00,7.11,7.11,7.11,7.11,19970.0,7.11,7.11,7.11,7.11,19970.0
2016-08-25 11:15:00,7.11,7.12,7.11,7.12,20000.0,7.11,7.12,7.11,7.12,20000.0
2016-08-25 11:20:00,7.12,7.12,7.12,7.12,6500.0,7.12,7.12,7.12,7.12,6500.0
2016-08-25 11:25:00,7.11,7.11,7.1,7.11,28905.0,7.11,7.11,7.1,7.11,28905.0
2016-08-25 11:30:00,7.11,7.11,7.1,7.1,18500.0,7.11,7.11,7.1,7.1,18500.0
2016-08-25 11:35:00,7.11,7.11,7.1,7.11,10000.0,7.11,7.11,7.1,7.11,10000.0
2016-08-25 11:40:00,7.11,7.12,7.11,7.11,82110.0,7.11,7.12,7.11,7.11,82110.0
2016-08-25 11:45:00,7.11,7.11,7.11,7.11,10135.0,7.11,7.11,7.11,7.11,10135.0
2016-08-25 11:50:00,7.11,7.11,7.1,7.1,12720.0,7.11,7.11,7.1,7.1,12720.0
2016-08-25 11:55:00,7.1,7.11,7.1,7.1,46820.0,7.1,7.11,7.1,7.1,46820.0
2016-08-25 12:00:00,7.1,7.1,7.09,7.1,19560.0,7.1,7.1,7.09,7.1,19560.0
2016-08-25 12:05:00,7.1,7.1,7.1,7.1,8100.0,7.1,7.1,7.1,7.1,8100.0
2016-08-25 12:10:00,7.1,7.1,7.1,7.1,13855.0,7.1,7.1,7.1,7.1,13855.0
2016-08-25 12:15:00,7.1,7.1,7.1,7.1,10985.0,7.1,7.1,7.1,7.1,10985.0
2016-08-25 12:20:00,7.1,7.1,7.1,7.1,18575.0,7.1,7.1,7.1,7.1,18575.0
2016-08-25 12:25:00,7.1,7.1,7.1,7.1,45865.0,7.1,7.1,7.1,7.1,45865.0
2016-08-25 12:30:00,7.1,7.11,7.1,7.11,7910.0,7.1,7.11,7.1,7.11,7910.0
2016-08-25 12:35:00,7.1,7.11,7.1,7.11,20800.0,7.1,7.11,7.1,7.11,20800.0
2016-08-25 12:40:00,7.11,7.11,7.11,7.11,12365.0,7.11,7.11,7.11,7.11,12365.0
2016-08-25 12:45:00,7.1,7.11,7.1,7.1,8000.0,7.1,7.11,7.1,7.1,8000.0
2016-08-25 12:50:00,7.11,7.11,7.1,7.1,11000.0,7.11,7.11,7.1,7.1,11000.0
2016-08-25 12:55:00,7.11,7.11,7.1,7.1,19000.0,7.11,7.11,7.1,7.1,19000.0
2016-08-25 13:00:00,7.1,7.11,7.1,7.11,22235.0,7.1,7.11,7.1,7.11,22235.0
2016-08-25 13:05:00,7.11,7.11,7.1,7.1,14255.0,7.11,7.11,7.1,7.1,14255.0
2016-08-25 13:10:00,7.1,7.1,7.1,7.1,12270.0,7.1,7.1,7.1,7.1,12270.0
2016-08-25 13:15:00,7.1,7.1,7.09,7.09,7500.0,7.1,7.1,7.09,7.09,7500.0
2016-08-25 13:20:00,7.09,7.1,7.09,7.1,19000.0,7.09,7.1,7.09,7.1,19000.0
2016-08-25 13:25:00,7.1,7.11,7.1,7.11,30305.0,7.1,7.11,7.1,7.11,30305.0
2016-08-25 13:30:00,7.11,7.11,7.11,7.11,26000.0,7.11,7.11,7.11,7.11,26000.0
2016-08-25 13:35:00,7.11,7.11,7.09,7.09,78595.0,7.11,7.11,7.09,7.09,78595.0
2016-08-25 13:40:00,7.09,7.1,7.09,7.1,54870.0,7.09,7.1,7.09,7.1,54870.0
2016-08-25 13:45:00,7.1,7.11,7.1,7.1,31520.0,7.1,7.11,7.1,7.1,31520.0
2016-08-25 13:50:00,7.1,7.1,7.1,7.1,15765.0,7.1,7.1,7.1,7.1,15765.0
2016-08-25 13:55:00,7.1,7.11,7.1,7.11,30775.0,7.1,7.11,7.1,7.11,30775.0
2016-08-25 14:00:00,7.11,7.12,7.11,7.12,47150.0,7.11,7.12,7.11,7.12,47150.0
2016-08-25 14:05:00,7.12,7.12,7.1,7.1,40500.0,7.12,7.12,7.1,7.1,40500.0
2016-08-25 14:10:00,7.1,7.11,7.1,7.11,30160.0,7.1,7.11,7.1,7.11,30160.0
2016-08-25 14:15:00,7.11,7.11,7.1,7.11,30575.0,7.11,7.11,7.1,7.11,30575.0
2016-08-25 14:20:00,7.11,7.11,7.1,7.1,48875.0,7.11,7.11,7.1,7.1,48875.0
2016-08-25 14:25:00,7.1,7.11,7.1,7.11,10155.0,7.1,7.11,7.1,7.11,10155.0
2016-08-25 14:30:00,7.11,7.11,7.1,7.1,36225.0,7.11,7.11,7.1,7.1,36225.0
2016-08-25 14:35:00,7.1,7.11,7.1,7.11,13000.0,7.1,7.11,7.1,7.11,13000.0
2016-08-25 14:40:00,7.1,7.11,7.1,7.1,24500.0,7.1,7.11,7.1,7.1,24500.0
2016-08-25 14:45:00,7.1,7.11,7.1,7.1,51370.0,7.1,7.11,7.1,7.1,51370.0
2016-08-25 14:50:00,7.1,7.11,7.1,7.1,30135.0,7.1,7.11,7.1,7.1,30135.0
2016-08-25 14:55:00,7.1,7.11,7.1,7.11,73355.0,7.1,7.11,7.1,7.11,73355.0
2016-08-25 15:00:00,7.11,7.11,7.1,7.11,83795.0,7.11,7.11,7.1,7.11,83795.0
2016-08-25 15:05:00,7.1,7.11,7.1,7.11,31700.0,7.1,7.11,7.1,7.11,31700.0
2016-08-25 15:10:00,7.11,7.11,7.11,7.11,16070.0,7.11,7.11,7.11,7.11,16070.0
2016-08-25 15:15:00,7.11,7.11,7.1,7.1,27445.0,7.11,7.11,7.1,7.1,27445.0
2016-08-25 15:20:00,7.1,7.11,7.1,7.11,9780.0,7.1,7.11,7.1,7.11,9780.0
2016-08-25 15:25:00,7.1,7.12,7.1,7.11,43170.0,7.1,7.12,7.1,7.11,43170.0
2016-08-25 15:30:00,7.11,7.12,7.11,7.12,60085.0,7.11,7.12,7.11,7.12,60085.0
2016-08-25 15:35:00,7.12,7.12,7.12,7.12,69000.0,7.12,7.12,7.12,7.12,69000.0
2016-08-25 15:40:00,7.12,7.12,7.11,7.11,42475.0,7.12,7.12,7.11,7.11,42475.0
2016-08-25 15:45:00,7.11,7.12,7.11,7.12,44000.0,7.11,7.12,7.11,7.12,44000.0
2016-08-25 15:50:00,7.11,7.12,7.11,7.12,183675.0,7.11,7.12,7.11,7.12,183675.0
2016-08-25 15:55:00,7.11,7.12,7.11,7.12,253945.0,7.11,7.12,7.11,7.12,253945.0
2016-08-26 09:30:00,7.12,7.14,7.11,7.12,57610.0,7.12,7.14,7.11,7.12,57610.0
2016-08-26 09:35:00,7.12,7.15,7.12,7.14,26135.0,7.12,7.15,7.12,7.14,26135.0
2016-08-26 09:40:00,7.14,7.15,7.12,7.12,20375.0,7.14,7.15,7.12,7.12,20375.0
2016-08-26 09:45:00,7.13,7.14,7.13,7.14,27005.0,7.13,7.14,7.13,7.14,27005.0
2016-08-26 09:50:00,7.13,7.13,7.12,7.13,32410.0,7.13,7.13,7.12,7.13,32410.0
2016-08-26 09:55:00,7.13,7.15,7.12,7.13,25950.0,7.13,7.15,7.12,7.13,25950.0
2016-08-26 10:00:00,7.12,7.16,7.11,7.16,83275.0,7.12,7.16,7.11,7.16,83275.0
2016-08-26 10:05:00,7.16,7.16,7.14,7.14,34500.0,7.16,7.16,7.14,7.14,34500.0
2016-08-26 10:10:00,7.14,7.14,7.12,7.14,34635.0,7.14,7.14,7.12,7.14,34635.0
2016-08-26 10:15:00,7.14,7.17,7.14,7.16,25000.0,7.14,7.17,7.14,7.16,25000.0
2016-08-26 10:20:00,7.16,7.17,7.16,7.17,30800.0,7.16,7.17,7.16,7.17,30800.0
2016-08-26 10:25:00,7.17,7.17,7.16,7.17,80500.0,7.17,7.17,7.16,7.17,80500.0
2016-08-26 10:30:00,7.16,7.17,7.16,7.16,59125.0,7.16,7.17,7.16,7.16,59125.0
2016-08-26 10:35:00,7.16,7.17,7.16,7.17,16000.0,7.16,7.17,7.16,7.17,16000.0
2016-08-26 10:40:00,7.17,7.17,7.16,7.16,34600.0,7.17,7.17,7.16,7.16,34600.0
2016-08-26 10:45:00,7.16,7.16,7.16,7.16,11500.0,7.16,7.16,7.16,7.16,11500.0
2016-08-26 10:50:00,7.16,7.16,7.15,7.15,48045.0,7.16,7.16,7.15,7.15,48045.0
2016-08-26 10:55:00,7.15,7.16,7.14,7.15,60070.0,7.15,7.16,7.14,7.15,60070.0
2016-08-26 11:00:00,7.14,7.15,7.14,7.14,30850.0,7.14,7.15,7.14,7.14,30850.0
2016-08-26 11:05:00,7.14,7.16,7.14,7.15,25570.0,7.14,7.16,7.14,7.15,25570.0
2016-08-26 11:10:00,7.15,7.16,7.15,7.16,10000.0,7.15,7.16,7.15,7.16,10000.0
2016-08-26 11:15:00,7.16,7.16,7.15,7.16,36370.0,7.16,7.16,7.15,7.16,36370.0
2016-08-26 11:20:00,7.15,7.16,7.15,7.16,19965.0,7.15,7.16,7.15,7.16,19965.0
2016-08-26 11:25:00,7.16,7.17,7.16,7.17,11570.0,7.16,7.17,7.16,7.17,11570.0
2016-08-26 11:30:00,7.17,7.17,7.16,7.16,15735.0,7.17,7.17,7.16,7.16,15735.0
2016-08-26 11:35:00,7.16,7.16,7.15,7.15,43065.0,7.16,7.16,7.15,7.15,43065.0
2016-08-26 11:40:00,7.15,7.15,7.14,7.14,46325.0,7.15,7.15,7.14,7.14,46325.0
2016-08-26 11:45:00,7.14,7.15,7.14,7.15,26120.0,7.14,7.15,7.14,7.15,26120.0
2016-08-26 11:50:00,7.15,7.15,7.12,7.13,27595.0,7.15,7.15,7.12,7.13,27595.0
2016-08-26 11:55:00,7.12,7.12,7.11,7.11,48070.0,7.12,7.12,7.11,7.11,48070.0
2016-08-26 12:00:00,7.11,7.12,7.11,7.11,32405.0,7.11,7.12,7.11,7.11,32405.0
2016-08-26 12:05:00,7.11,7.11,7.09,7.09,52070.0,7.11,7.11,7.09,7.09,52070.0
2016-08-26 12:10:00,7.09,7.09,7.08,7.09,28820.0,7.09,7.09,7.08,7.09,28820.0
2016-08-26 12:15:00,7.09,7.1,7.08,7.09,20060.0,7.09,7.1,7.08,7.09,20060.0
2016-08-26 12:20:00,7.09,7.1,7.09,7.1,42000.0,7.09,7.1,7.09,7.1,42000.0
2016-08-26 12:25:00,7.1,7.1,7.09,7.1,10360.0,7.1,7.1,7.09,7.1,10360.0
2016-08-26 12:30:00,7.1,7.1,7.09,7.09,9000.0,7.1,7.1,7.09,7.09,9000.0
2016-08-26 12:35:00,7.09,7.1,7.09,7.1,15095.0,7.09,7.1,7.09,7.1,15095.0
2016-08-26 12:40:00,7.1,7.11,7.1,7.1,12150.0,7.1,7.11,7.1,7.1,12150.0
2016-08-26 12:45:00,7.1,7.1,7.09,7.1,13750.0,7.1,7.1,7.09,7.1,13750.0
2016-08-26 12:50:00,7.1,7.1,7.09,7.09,8000.0,7.1,7.1,7.09,7.09,8000.0
2016-08-26 12:55:00,7.09,7.1,7.09,7.1,12000.0,7.09,7.1,7.09,7.1,12000.0
2016-08-26 13:00:00,7.11,7.11,7.1,7.11,19370.0,7.11,7.11,7.1,7.11,19370.0
2016-08-26 13:05:00,7.11,7.11,7.1,7.1,16900.0,7.11,7.11,7.1,7.1,16900.0
2016-08-26 13:10:00,7.1,7.11,7.1,7.1,10000.0,7.1,7.11,7.1,7.1,10000.0
2016-08-26 13:15:00,7.1,7.1,7.1,7.1,7945.0,7.1,7.1,7.1,7.1,7945.0
2016-08-26 13:20:00,7.1,7.1,7.09,7.09,9500.0,7.1,7.1,7.09,7.09,9500.0
2016-08-26 13:25:00,7.09,7.1,7.09,7.1,14160.0,7.09,7.1,7.09,7.1,14160.0
2016-08-26 13:30:00,7.1,7.1,7.1,7.1,15500.0,7.1,7.1,7.1,7.1,15500.0
2016-08-26 13:35:00,7.09,7.1,7.09,7.09,11530.0,7.09,7.1,7.09,7.09,11530.0
2016-08-26 13:40:00,7.09,7.09,7.08,7.08,42565.0,7.09,7.09,7.08,7.08,42565.0
2016-08-26 13:45:00,7.09,7.09,7.08,7.09,7620.0,7.09,7.09,7.08,7.09,7620.0
2016-08-26 13:50:00,7.09,7.09,7.08,7.08,13290.0,7.09,7.09,7.08,7.08,13290.0
2016-08-26 13:55:00,7.08,7.08,7.07,7.07,16685.0,7.08,7.08,7.07,7.07,16685.0
2016-08-26 14:00:00,7.07,7.08,7.07,7.08,8000.0,7.07,7.08,7.07,7.08,8000.0
2016-08-26 14:05:00,7.08,7.09,7.08,7.09,24625.0,7.08,7.09,7.08,7.09,24625.0
2016-08-26 14:10:00,7.09,7.09,7.08,7.08,17000.0,7.09,7.09,7.08,7.08,17000.0
2016-08-26 14:15:00,7.08,7.08,7.06,7.06,25300.0,7.08,7.08,7.06,7.06,25300.0
2016-08-26 14:20:00,7.07,7.07,7.06,7.06,59945.0,7.07,7.07,7.06,7.06,59945.0
2016-08-26 14:25:00,7.06,7.07,7.06,7.07,17495.0,7.06,7.07,7.06,7.07,17495.0
2016-08-26 14:30:00,7.07,7.08,7.07,7.08,12715.0,7.07,7.08,7.07,7.08,12715.0
2016-08-26 14:35:00,7.07,7.08,7.07,7.08,74840.0,7.07,7.08,7.07,7.08,74840.0
2016-08-26 14:40:00,7.08,7.09,7.08,7.08,20400.0,7.08,7.09,7.08,7.08,20400.0
2016-08-26 14:45:00,7.08,7.08,7.07,7.08,29095.0,7.08,7.08,7.07,7.08,29095.0
2016-08-26 14:50:00,7.08,7.09,7.08,7.08,15905.0,7.08,7.09,7.08,7.08,15905.0
2016-08-26 14:55:00,7.09,7.09,7.08,7.09,24450.0,7.09,7.09,7.08,7.09,24450.0
2016-08-26 15:00:00,7.08,7.09,7.08,7.09,37250.0,7.08,7.09,7.08,7.09,37250.0
2016-08-26 15:05:00,7.09,7.1,7.09,7.09,31350.0,7.09,7.1,7.09,7.09,31350.0
2016-08-26 15:10:00,7.09,7.1,7.09,7.1,47510.0,7.09,7.1,7.09,7.1,47510.0
2016-08-26 15:15:00,7.1,7.1,7.1,7.1,44270.0,7.1,7.1,7.1,7.1,44270.0
2016-08-26 15:20:00,7.1,7.1,7.1,7.1,37825.0,7.1,7.1,7.1,7.1,37825.0
2016-08-26 15:25:00,7.1,7.12,7.1,7.12,36820.0,7.1,7.12,7.1,7.12,36820.0
2016-08-26 15:30:00,7.12,7.13,7.12,7.13,41030.0,7.12,7.13,7.12,7.13,41030.0
2016-08-26 15:35:00,7.13,7.14,7.12,7.14,55115.0,7.13,7.14,7.12,7.14,55115.0
2016-08-26 15:40:00,7.14,7.14,7.13,7.14,101000.0,7.14,7.14,7.13,7.14,101000.0
2016-08-26 15:45:00,7.14,7.14,7.13,7.14,62475.0,7.14,7.14,7.13,7.14,62475.0
2016-08-26 15:50:00,7.14,7.15,7.14,7.14,130890.0,7.14,7.15,7.14,7.14,130890.0
2016-08-26 15:55:00,7.14,7.15,7.13,7.14,305625.0,7.14,7.15,7.13,7.14,305625.0
2016-08-29 09:30:00,7.14,7.16,7.12,7.15,59215.0,7.14,7.16,7.12,7.15,59215.0
2016-08-29 09:35:00,7.14,7.16,7.14,7.16,175250.0,7.14,7.16,7.14,7.16,175250.0
2016-08-29 09:40:00,7.16,7.19,7.15,7.18,596220.0,7.16,7.19,7.15,7.18,596220.0
2016-08-29 09:45:00,7.19,7.22,7.19,7.21,164070.0,7.19,7.22,7.19,7.21,164070.0
2016-08-29 09:50:00,7.21,7.21,7.18,7.18,27500.0,7.21,7.21,7.18,7.18,27500.0
2016-08-29 09:55:00,7.18,7.18,7.15,7.15,35610.0,7.18,7.18,7.15,7.15,35610.0
2016-08-29 10:00:00,7.15,7.16,7.14,7.15,33240.0,7.15,7.16,7.14,7.15,33240.0
2016-08-29 10:05:00,7.15,7.16,7.15,7.15,79535.0,7.15,7.16,7.15,7.15,79535.0
2016-08-29 10:10:00,7.15,7.17,7.15,7.16,80080.0,7.15,7.17,7.15,7.16,80080.0
2016-08-29 10:15:00,7.16,7.16,7.14,7.14,32000.0,7.16,7.16,7.14,7.14,32000.0
2016-08-29 10:20:00,7.14,7.15,7.13,7.15,266715.0,7.14,7.15,7.13,7.15,266715.0
2016-08-29 10:25:00,7.15,7.16,7.15,7.16,28995.0,7.15,7.16,7.15,7.16,28995.0
2016-08-29 10:30:00,7.16,7.17,7.16,7.16,14265.0,7.16,7.17,7.16,7.16,14265.0
2016-08-29 10:35:00,7.16,7.16,7.15,7.15,11325.0,7.16,7.16,7.15,7.15,11325.0
2016-08-29 10:40:00,7.16,7.16,7.15,7.15,14500.0,7.16,7.16,7.15,7.15,14500.0
2016-08-29 10:45:00,7.15,7.19,7.15,7.18,88565.0,7.15,7.19,7.15,7.18,88565.0
2016-08-29 10:50:00,7.18,7.18,7.17,7.18,20710.0,7.18,7.18,7.17,7.18,20710.0
2016-08-29 10:55:00,7.18,7.18,7.17,7.17,30775.0,7.18,7.18,7.17,7.17,30775.0
2016-08-29 11:00:00,7.17,7.17,7.16,7.17,278380.0,7.17,7.17,7.16,7.17,278380.0
2016-08-29 11:05:00,7.17,7.18,7.17,7.17,40000.0,7.17,7.18,7.17,7.17,40000.0
2016-08-29 11:10:00,7.17,7.18,7.17,7.18,60720.0,7.17,7.18,7.17,7.18,60720.0
2016-08-29 11:15:00,7.18,7.18,7.18,7.18,19000.0,7.18,7.18,7.18,7.18,19000.0
2016-08-29 11:20:00,7.17,7.18,7.17,7.18,34250.0,7.17,7.18,7.17,7.18,34250.0
2016-08-29 11:25:00,7.18,7.18,7.16,7.17,101595.0,7.18,7.18,7.16,7.17,101595.0
2016-08-29 11:30:00,7.17,7.17,7.16,7.16,47630.0,7.17,7.17,7.16,7.16,47630.0
2016-08-29 11:35:00,7.16,7.17,7.16,7.17,25500.0,7.16,7.17,7.16,7.17,25500.0
2016-08-29 11:40:00,7.17,7.18,7.17,7.18,93750.0,7.17,7.18,7.17,7.18,93750.0
2016-08-29 11:45:00,7.18,7.19,7.18,7.18,94025.0,7.18,7.19,7.18,7.18,94025.0
2016-08-29 11:50:00,7.19,7.19,7.16,7.17,339360.0,7.19,7.19,7.16,7.17,339360.0
2016-08-29 11:55:00,7.17,7.17,7.15,7.16,147070.0,7.17,7.17,7.15,7.16,147070.0
2016-08-29 12:00:00,7.16,7.16,7.16,7.16,24220.0,7.16,7.16,7.16,7.16,24220.0
2016-08-29 12:05:00,7.16,7.16,7.15,7.16,25000.0,7.16,7.16,7.15,7.16,25000.0
2016-08-29 12:10:00,7.16,7.17,7.16,7.17,29440.0,7.16,7.17,7.16,7.17,29440.0
2016-08-29 12:15:00,7.17,7.17,7.15,7.15,23505.0,7.17,7.17,7.15,7.15,23505.0
2016-08-29 12:20:00,7.15,7.16,7.15,7.16,87930.0,7.15,7.16,7.15,7.16,87930.0
2016-08-29 12:25:00,7.16,7.16,7.15,7.16,16515.0,7.16,7.16,7.15,7.16,16515.0
2016-08-29 12:30:00,7.16,7.16,7.16,7.16,14950.0,7.16,7.16,7.16,7.16,14950.0
2016-08-29 12:35:00,7.16,7.16,7.16,7.16,27500.0,7.16,7.16,7.16,7.16,27500.0
2016-08-29 12:40:00,7.16,7.16,7.15,7.16,27630.0,7.16,7.16,7.15,7.16,27630.0
2016-08-29 12:45:00,7.16,7.17,7.16,7.17,18035.0,7.16,7.17,7.16,7.17,18035.0
2016-08-29 12:50:00,7.17,7.17,7.16,7.17,14500.0,7.17,7.17,7.16,7.17,14500.0
2016-08-29 12:55:00,7.16,7.17,7.16,7.16,38815.0,7.16,7.17,7.16,7.16,38815.0
2016-08-29 13:00:00,7.16,7.16,7.16,7.16,27000.0,7.16,7.16,7.16,7.16,27000.0
2016-08-29 13:05:00,7.16,7.16,7.16,7.16,23910.0,7.16,7.16,7.16,7.16,23910.0
2016-08-29 13:10:00,7.16,7.16,7.16,7.16,42490.0,7.16,7.16,7.16,7.16,42490.0
2016-08-29 13:15:00,7.16,7.16,7.16,7.16,28500.0,7.16,7.16,7.16,7.16,28500.0
2016-08-29 13:20:00,7.16,7.17,7.16,7.17,35575.0,7.16,7.17,7.16,7.17,35575.0
2016-08-29 13:25:00,7.17,7.17,7.16,7.17,49960.0,7.17,7.17,7.16,7.17,49960.0
2016-08-29 13:30:00,7.17,7.17,7.17,7.17,30900.0,7.17,7.17,7.17,7.17,30900.0
2016-08-29 13:35:00,7.17,7.17,7.17,7.17,29315.0,7.17,7.17,7.17,7.17,29315.0
2016-08-29 13:40:00,7.17,7.18,7.17,7.17,180000.0,7.17,7.18,7.17,7.17,180000.0
2016-08-29 13:45:00,7.18,7.18,7.17,7.18,218800.0,7.18,7.18,7.17,7.18,218800.0
2016-08-29 13:50:00,7.18,7.18,7.18,7.18,66065.0,7.18,7.18,7.18,7.18,66065.0
2016-08-29 13:55:00,7.18,7.19,7.18,7.19,44025.0,7.18,7.19,7.18,7.19,44025.0
2016-08-29 14:00:00,7.19,7.19,7.18,7.19,64135.0,7.19,7.19,7.18,7.19,64135.0
2016-08-29 14:05:00,7.19,7.19,7.19,7.19,47545.0,7.19,7.19,7.19,7.19,47545.0
2016-08-29 14:10:00,7.19,7.19,7.18,7.18,35140.0,7.19,7.19,7.18,7.18,35140.0
2016-08-29 14:15:00,7.18,7.18,7.18,7.18,36670.0,7.18,7.18,7.18,7.18,36670.0
2016-08-29 14:20:00,7.18,7.18,7.18,7.18,21320.0,7.18,7.18,7.18,7.18,21320.0
2016-08-29 14:25:00,7.18,7.18,7.17,7.17,42500.0,7.18,7.18,7.17,7.17,42500.0
2016-08-29 14:30:00,7.17,7.17,7.17,7.17,27670.0,7.17,7.17,7.17,7.17,27670.0
2016-08-29 14:35:00,7.17,7.17,7.17,7.17,17615.0,7.17,7.17,7.17,7.17,17615.0
2016-08-29 14:40:00,7.17,7.17,7.16,7.16,32500.0,7.17,7.17,7.16,7.16,32500.0
2016-08-29 14:45:00,7.16,7.16,7.15,7.15,46480.0,7.16,7.16,7.15,7.15,46480.0
2016-08-29 14:50:00,7.15,7.16,7.15,7.16,88370.0,7.15,7.16,7.15,7.16,88370.0
2016-08-29 14:55:00,7.16,7.16,7.15,7.16,40695.0,7.16,7.16,7.15,7.16,40695.0
2016-08-29 15:00:00,7.16,7.16,7.15,7.15,247545.0,7.16,7.16,7.15,7.15,247545.0
2016-08-29 15:05:00,7.15,7.16,7.14,7.15,55975.0,7.15,7.16,7.14,7.15,55975.0
2016-08-29 15:10:00,7.15,7.15,7.14,7.15,102590.0,7.15,7.15,7.14,7.15,102590.0
2016-08-29 15:15:00,7.15,7.15,7.14,7.14,15500.0,7.15,7.15,7.14,7.14,15500.0
2016-08-29 15:20:00,7.15,7.15,7.13,7.13,97505.0,7.15,7.15,7.13,7.13,97505.0
2016-08-29 15:25:00,7.13,7.14,7.13,7.14,56595.0,7.13,7.14,7.13,7.14,56595.0
2016-08-29 15:30:00,7.14,7.14,7.14,7.14,45585.0,7.14,7.14,7.14,7.14,45585.0
2016-08-29 15:35:00,7.14,7.14,7.14,7.14,109945.0,7.14,7.14,7.14,7.14,109945.0
2016-08-29 15:40:00,7.14,7.14,7.13,7.13,107885.0,7.14,7.14,7.13,7.13,107885.0
2016-08-29 15:45:00,7.13,7.14,7.13,7.13,71755.0,7.13,7.14,7.13,7.13,71755.0
2016-08-29 15:50:00,7.13,7.13,7.13,7.13,130865.0,7.13,7.13,7.13,7.13,130865.0
2016-08-29 15:55:00,7.13,7.14,7.12,7.13,334560.0,7.13,7.14,7.12,7.13,334560.0
2016-08-30 09:30:00,7.28,7.33,7.26,7.27,318125.0,7.28,7.33,7.26,7.27,318125.0
2016-08-30 09:35:00,7.26,7.3,7.26,7.28,117915.0,7.26,7.3,7.26,7.28,117915.0
2016-08-30 09:40:00,7.28,7.31,7.28,7.3,209920.0,7.28,7.31,7.28,7.3,209920.0
2016-08-30 09:45:00,7.3,7.31,7.28,7.29,184500.0,7.3,7.31,7.28,7.29,184500.0
2016-08-30 09:50:00,7.29,7.29,7.28,7.29,73315.0,7.29,7.29,7.28,7.29,73315.0
2016-08-30 09:55:00,7.29,7.3,7.28,7.3,55975.0,7.29,7.3,7.28,7.3,55975.0
2016-08-30 10:00:00,7.3,7.31,7.29,7.3,187885.0,7.3,7.31,7.29,7.3,187885.0
2016-08-30 10:05:00,7.3,7.32,7.3,7.32,117085.0,7.3,7.32,7.3,7.32,117085.0
2016-08-30 10:10:00,7.31,7.32,7.31,7.31,82175.0,7.31,7.32,7.31,7.31,82175.0
2016-08-30 10:15:00,7.31,7.32,7.31,7.31,64680.0,7.31,7.32,7.31,7.31,64680.0
2016-08-30 10:20:00,7.3,7.3,7.28,7.28,53895.0,7.3,7.3,7.28,7.28,53895.0
2016-08-30 10:25:00,7.28,7.3,7.27,7.29,82750.0,7.28,7.3,7.27,7.29,82750.0
2016-08-30 10:30:00,7.3,7.3,7.28,7.28,41250.0,7.3,7.3,7.28,7.28,41250.0
2016-08-30 10:35:00,7.28,7.28,7.25,7.26,54045.0,7.28,7.28,7.25,7.26,54045.0
2016-08-30 10:40:00,7.26,7.27,7.25,7.27,71355.0,7.26,7.27,7.25,7.27,71355.0
2016-08-30 10:45:00,7.27,7.27,7.26,7.27,38220.0,7.27,7.27,7.26,7.27,38220.0
2016-08-30 10:50:00,7.27,7.28,7.26,7.26,81000.0,7.27,7.28,7.26,7.26,81000.0
2016-08-30 10:55:00,7.26,7.27,7.26,7.27,63380.0,7.26,7.27,7.26,7.27,63380.0
2016-08-30 11:00:00,7.26,7.28,7.26,7.28,65725.0,7.26,7.28,7.26,7.28,65725.0
2016-08-30 11:05:00,7.28,7.28,7.26,7.26,55280.0,7.28,7.28,7.26,7.26,55280.0
2016-08-30 11:10:00,7.26,7.26,7.26,7.26,13765.0,7.26,7.26,7.26,7.26,13765.0
2016-08-30 11:15:00,7.26,7.27,7.26,7.27,27780.0,7.26,7.27,7.26,7.27,27780.0
2016-08-30 11:20:00,7.27,7.27,7.27,7.27,16370.0,7.27,7.27,7.27,7.27,16370.0
2016-08-30 11:25:00,7.27,7.27,7.26,7.27,44315.0,7.27,7.27,7.26,7.27,44315.0
2016-08-30 11:30:00,7.27,7.27,7.26,7.26,78395.0,7.27,7.27,7.26,7.26,78395.0
2016-08-30 11:35:00,7.26,7.27,7.26,7.26,96290.0,7.26,7.27,7.26,7.26,96290.0
2016-08-30 11:40:00,7.27,7.27,7.25,7.25,73200.0,7.27,7.27,7.25,7.25,73200.0
2016-08-30 11:45:00,7.25,7.26,7.25,7.26,38145.0,7.25,7.26,7.25,7.26,38145.0
2016-08-30 11:50:00,7.26,7.26,7.25,7.26,34045.0,7.26,7.26,7.25,7.26,34045.0
2016-08-30 11:55:00,7.26,7.27,7.25,7.26,73135.0,7.26,7.27,7.25,7.26,73135.0
2016-08-30 12:00:00,7.26,7.27,7.26,7.27,65550.0,7.26,7.27,7.26,7.27,65550.0
2016-08-30 12:05:00,7.27,7.27,7.27,7.27,15000.0,7.27,7.27,7.27,7.27,15000.0
2016-08-30 12:10:00,7.27,7.27,7.26,7.27,154235.0,7.27,7.27,7.26,7.27,154235.0
2016-08-30 12:15:00,7.27,7.28,7.27,7.27,273460.0,7.27,7.28,7.27,7.27,273460.0
2016-08-30 12:20:00,7.27,7.28,7.27,7.27,15505.0,7.27,7.28,7.27,7.27,15505.0
2016-08-30 12:25:00,7.27,7.28,7.27,7.28,16030.0,7.27,7.28,7.27,7.28,16030.0
2016-08-30 12:30:00,7.27,7.28,7.27,7.28,30140.0,7.27,7.28,7.27,7.28,30140.0
2016-08-30 12:35:00,7.27,7.28,7.27,7.28,15500.0,7.27,7.28,7.27,7.28,15500.0
2016-08-30 12:40:00,7.28,7.28,7.27,7.27,31295.0,7.28,7.28,7.27,7.27,31295.0
2016-08-30 12:45:00,7.27,7.28,7.27,7.27,35390.0,7.27,7.28,7.27,7.27,35390.0
2016-08-30 12:50:00,7.27,7.28,7.27,7.27,96500.0,7.27,7.28,7.27,7.27,96500.0
2016-08-30 12:55:00,7.27,7.27,7.27,7.27,39170.0,7.27,7.27,7.27,7.27,39170.0
2016-08-30 13:00:00,7.26,7.27,7.26,7.26,42560.0,7.26,7.27,7.26,7.26,42560.0
2016-08-30 13:05:00,7.26,7.27,7.26,7.27,31500.0,7.26,7.27,7.26,7.27,31500.0
2016-08-30 13:10:00,7.27,7.27,7.27,7.27,21425.0,7.27,7.27,7.27,7.27,21425.0
2016-08-30 13:15:00,7.27,7.27,7.27,7.27,22275.0,7.27,7.27,7.27,7.27,22275.0
2016-08-30 13:20:00,7.27,7.27,7.27,7.27,28970.0,7.27,7.27,7.27,7.27,28970.0
2016-08-30 13:25:00,7.27,7.27,7.27,7.27,13000.0,7.27,7.27,7.27,7.27,13000.0
2016-08-30 13:30:00,7.27,7.27,7.27,7.27,26980.0,7.27,7.27,7.27,7.27,26980.0
2016-08-30 13:35:00,7.27,7.27,7.26,7.26,25160.0,7.27,7.27,7.26,7.26,25160.0
2016-08-30 13:40:00,7.26,7.26,7.26,7.26,21900.0,7.26,7.26,7.26,7.26,21900.0
2016-08-30 13:45:00,7.26,7.26,7.25,7.26,37400.0,7.26,7.26,7.25,7.26,37400.0
2016-08-30 13:50:00,7.26,7.26,7.25,7.25,35625.0,7.26,7.26,7.25,7.25,35625.0
2016-08-30 13:55:00,7.25,7.26,7.25,7.26,15000.0,7.25,7.26,7.25,7.26,15000.0
2016-08-30 14:00:00,7.26,7.26,7.25,7.25,35000.0,7.26,7.26,7.25,7.25,35000.0
2016-08-30 14:05:00,7.25,7.25,7.22,7.23,165520.0,7.25,7.25,7.22,7.23,165520.0
2016-08-30 14:10:00,7.23,7.24,7.23,7.24,30500.0,7.23,7.24,7.23,7.24,30500.0
2016-08-30 14:15:00,7.24,7.24,7.23,7.23,38180.0,7.24,7.24,7.23,7.23,38180.0
2016-08-30 14:20:00,7.23,7.24,7.23,7.24,20500.0,7.23,7.24,7.23,7.24,20500.0
2016-08-30 14:25:00,7.24,7.24,7.24,7.24,17960.0,7.24,7.24,7.24,7.24,17960.0
2016-08-30 14:30:00,7.24,7.24,7.23,7.24,51680.0,7.24,7.24,7.23,7.24,51680.0
2016-08-30 14:35:00,7.24,7.25,7.23,7.25,41000.0,7.24,7.25,7.23,7.25,41000.0
2016-08-30 14:40:00,7.24,7.25,7.24,7.24,72205.0,7.24,7.25,7.24,7.24,72205.0
2016-08-30 14:45:00,7.24,7.24,7.23,7.23,64900.0,7.24,7.24,7.23,7.23,64900.0
2016-08-30 14:50:00,7.23,7.25,7.23,7.25,178225.0,7.23,7.25,7.23,7.25,178225.0
2016-08-30 14:55:00,7.25,7.26,7.25,7.26,78610.0,7.25,7.26,7.25,7.26,78610.0
2016-08-30 15:00:00,7.26,7.26,7.25,7.26,96340.0,7.26,7.26,7.25,7.26,96340.0
2016-08-30 15:05:00,7.26,7.26,7.25,7.26,64525.0,7.26,7.26,7.25,7.26,64525.0
2016-08-30 15:10:00,7.26,7.27,7.26,7.27,37215.0,7.26,7.27,7.26,7.27,37215.0
2016-08-30 15:15:00,7.27,7.27,7.26,7.26,49090.0,7.27,7.27,7.26,7.26,49090.0
2016-08-30 15:20:00,7.26,7.26,7.25,7.26,55630.0,7.26,7.26,7.25,7.26,55630.0
2016-08-30 15:25:00,7.26,7.26,7.25,7.25,58365.0,7.26,7.26,7.25,7.25,58365.0
2016-08-30 15:30:00,7.25,7.26,7.25,7.26,94050.0,7.25,7.26,7.25,7.26,94050.0
2016-08-30 15:35:00,7.26,7.26,7.26,7.26,91305.0,7.26,7.26,7.26,7.26,91305.0
2016-08-30 15:40:00,7.26,7.27,7.26,7.27,83050.0,7.26,7.27,7.26,7.27,83050.0
2016-08-30 15:45:00,7.27,7.28,7.26,7.27,127905.0,7.27,7.28,7.26,7.27,127905.0
2016-08-30 15:50:00,7.27,7.27,7.26,7.26,180515.0,7.27,7.27,7.26,7.26,180515.0
2016-08-30 15:55:00,7.26,7.28,7.26,7.28,316570.0,7.26,7.28,7.26,7.28,316570.0
2016-08-31 09:30:00,7.18,7.24,7.13,7.14,276960.0,7.18,7.24,7.13,7.14,276960.0
2016-08-31 09:35:00,7.14,7.16,7.12,7.12,76150.0,7.14,7.16,7.12,7.12,76150.0
2016-08-31 09:40:00,7.12,7.17,7.12,7.14,48555.0,7.12,7.17,7.12,7.14,48555.0
2016-08-31 09:45:00,7.14,7.18,7.14,7.18,41955.0,7.14,7.18,7.14,7.18,41955.0
2016-08-31 09:50:00,7.18,7.19,7.18,7.19,28605.0,7.18,7.19,7.18,7.19,28605.0
2016-08-31 09:55:00,7.18,7.18,7.17,7.17,27505.0,7.18,7.18,7.17,7.17,27505.0
2016-08-31 10:00:00,7.17,7.19,7.17,7.19,31750.0,7.17,7.19,7.17,7.19,31750.0
2016-08-31 10:05:00,7.18,7.19,7.18,7.19,25215.0,7.18,7.19,7.18,7.19,25215.0
2016-08-31 10:10:00,7.19,7.2,7.18,7.18,16785.0,7.19,7.2,7.18,7.18,16785.0
2016-08-31 10:15:00,7.18,7.18,7.17,7.18,18750.0,7.18,7.18,7.17,7.18,18750.0
2016-08-31 10:20:00,7.18,7.2,7.18,7.2,34000.0,7.18,7.2,7.18,7.2,34000.0
2016-08-31 10:25:00,7.19,7.2,7.19,7.2,27635.0,7.19,7.2,7.19,7.2,27635.0
2016-08-31 10:30:00,7.2,7.2,7.17,7.17,34615.0,7.2,7.2,7.17,7.17,34615.0
2016-08-31 10:35:00,7.16,7.16,7.15,7.15,39000.0,7.16,7.16,7.15,7.15,39000.0
2016-08-31 10:40:00,7.15,7.16,7.15,7.15,21690.0,7.15,7.16,7.15,7.15,21690.0
2016-08-31 10:45:00,7.15,7.16,7.15,7.15,70220.0,7.15,7.16,7.15,7.15,70220.0
2016-08-31 10:50:00,7.16,7.17,7.16,7.17,43500.0,7.16,7.17,7.16,7.17,43500.0
2016-08-31 10:55:00,7.17,7.17,7.15,7.15,73115.0,7.17,7.17,7.15,7.15,73115.0
2016-08-31 11:00:00,7.15,7.16,7.15,7.15,53000.0,7.15,7.16,7.15,7.15,53000.0
2016-08-31 11:05:00,7.15,7.15,7.14,7.14,81855.0,7.15,7.15,7.14,7.14,81855.0
2016-08-31 11:10:00,7.14,7.17,7.14,7.16,59160.0,7.14,7.17,7.14,7.16,59160.0
2016-08-31 11:15:00,7.16,7.17,7.16,7.16,24135.0,7.16,7.17,7.16,7.16,24135.0
2016-08-31 11:20:00,7.16,7.17,7.15,7.17,24495.0,7.16,7.17,7.15,7.17,24495.0
2016-08-31 11:25:00,7.17,7.18,7.17,7.17,38510.0,7.17,7.18,7.17,7.17,38510.0
2016-08-31 11:30:00,7.17,7.18,7.16,7.16,72620.0,7.17,7.18,7.16,7.16,72620.0
2016-08-31 11:35:00,7.16,7.17,7.16,7.17,35000.0,7.16,7.17,7.16,7.17,35000.0
2016-08-31 11:40:00,7.17,7.17,7.16,7.17,40025.0,7.17,7.17,7.16,7.17,40025.0
2016-08-31 11:45:00,7.17,7.18,7.16,7.16,82665.0,7.17,7.18,7.16,7.16,82665.0
2016-08-31 11:50:00,7.16,7.16,7.15,7.15,34500.0,7.16,7.16,7.15,7.15,34500.0
2016-08-31 11:55:00,7.15,7.15,7.14,7.14,35100.0,7.15,7.15,7.14,7.14,35100.0
2016-08-31 12:00:00,7.14,7.15,7.13,7.15,141135.0,7.14,7.15,7.13,7.15,141135.0
2016-08-31 12:05:00,7.15,7.15,7.14,7.14,58385.0,7.15,7.15,7.14,7.14,58385.0
2016-08-31 12:10:00,7.15,7.16,7.15,7.15,23460.0,7.15,7.16,7.15,7.15,23460.0
2016-08-31 12:15:00,7.15,7.16,7.13,7.13,36340.0,7.15,7.16,7.13,7.13,36340.0
2016-08-31 12:20:00,7.13,7.13,7.13,7.13,14500.0,7.13,7.13,7.13,7.13,14500.0
2016-08-31 12:25:00,7.13,7.15,7.13,7.15,50595.0,7.13,7.15,7.13,7.15,50595.0
2016-08-31 12:30:00,7.14,7.15,7.13,7.15,32500.0,7.14,7.15,7.13,7.15,32500.0
2016-08-31 12:35:00,7.15,7.15,7.14,7.14,35500.0,7.15,7.15,7.14,7.14,35500.0
2016-08-31 12:40:00,7.14,7.14,7.14,7.14,32110.0,7.14,7.14,7.14,7.14,32110.0
2016-08-31 12:45:00,7.14,7.15,7.14,7.14,45480.0,7.14,7.15,7.14,7.14,45480.0
2016-08-31 12:50:00,7.14,7.15,7.14,7.14,33920.0,7.14,7.15,7.14,7.14,33920.0
2016-08-31 12:55:00,7.14,7.15,7.14,7.15,209175.0,7.14,7.15,7.14,7.15,209175.0
2016-08-31 13:00:00,7.15,7.16,7.15,7.16,57000.0,7.15,7.16,7.15,7.16,57000.0
2016-08-31 13:05:00,7.16,7.17,7.16,7.17,52125.0,7.16,7.17,7.16,7.17,52125.0
2016-08-31 13:10:00,7.17,7.17,7.17,7.17,16000.0,7.17,7.17,7.17,7.17,16000.0
2016-08-31 13:15:00,7.17,7.17,7.16,7.17,24715.0,7.17,7.17,7.16,7.17,24715.0
2016-08-31 13:20:00,7.17,7.18,7.17,7.18,98350.0,7.17,7.18,7.17,7.18,98350.0
2016-08-31 13:25:00,7.18,7.19,7.18,7.19,40500.0,7.18,7.19,7.18,7.19,40500.0
2016-08-31 13:30:00,7.19,7.19,7.19,7.19,28225.0,7.19,7.19,7.19,7.19,28225.0
2016-08-31 13:35:00,7.19,7.19,7.18,7.19,37185.0,7.19,7.19,7.18,7.19,37185.0
2016-08-31 13:40:00,7.19,7.2,7.19,7.19,70000.0,7.19,7.2,7.19,7.19,70000.0
2016-08-31 13:45:00,7.19,7.2,7.19,7.2,104020.0,7.19,7.2,7.19,7.2,104020.0
2016-08-31 13:50:00,7.2,7.2,7.19,7.19,89995.0,7.2,7.2,7.19,7.19,89995.0
2016-08-31 13:55:00,7.2,7.2,7.19,7.2,36065.0,7.2,7.2,7.19,7.2,36065.0
2016-08-31 14:00:00,7.2,7.2,7.19,7.2,22120.0,7.2,7.2,7.19,7.2,22120.0
2016-08-31 14:05:00,7.2,7.22,7.19,7.22,104315.0,7.2,7.22,7.19,7.22,104315.0
2016-08-31 14:10:00,7.22,7.23,7.21,7.23,24740.0,7.22,7.23,7.21,7.23,24740.0
2016-08-31 14:15:00,7.22,7.22,7.21,7.21,31340.0,7.22,7.22,7.21,7.21,31340.0
2016-08-31 14:20:00,7.21,7.22,7.21,7.22,28500.0,7.21,7.22,7.21,7.22,28500.0
2016-08-31 14:25:00,7.22,7.23,7.21,7.23,42975.0,7.22,7.23,7.21,7.23,42975.0
2016-08-31 14:30:00,7.23,7.23,7.22,7.22,31825.0,7.23,7.23,7.22,7.22,31825.0
2016-08-31 14:35:00,7.22,7.22,7.22,7.22,18370.0,7.22,7.22,7.22,7.22,18370.0
2016-08-31 14:40:00,7.22,7.22,7.21,7.21,30000.0,7.22,7.22,7.21,7.21,30000.0
2016-08-31 14:45:00,7.21,7.21,7.2,7.2,41385.0,7.21,7.21,7.2,7.2,41385.0
2016-08-31 14:50:00,7.2,7.21,7.2,7.21,232960.0,7.2,7.21,7.2,7.21,232960.0
2016-08-31 14:55:00,7.21,7.22,7.21,7.22,46900.0,7.21,7.22,7.21,7.22,46900.0
2016-08-31 15:00:00,7.22,7.23,7.22,7.23,41460.0,7.22,7.23,7.22,7.23,41460.0
2016-08-31 15:05:00,7.23,7.23,7.22,7.23,49500.0,7.23,7.23,7.22,7.23,49500.0
2016-08-31 15:10:00,7.23,7.23,7.22,7.23,51695.0,7.23,7.23,7.22,7.23,51695.0
2016-08-31 15:15:00,7.23,7.23,7.22,7.23,37945.0,7.23,7.23,7.22,7.23,37945.0
2016-08-31 15:20:00,7.23,7.23,7.22,7.22,44705.0,7.23,7.23,7.22,7.22,44705.0
2016-08-31 15:25:00,7.22,7.23,7.22,7.23,58535.0,7.22,7.23,7.22,7.23,58535.0
2016-08-31 15:30:00,7.23,7.23,7.23,7.23,40545.0,7.23,7.23,7.23,7.23,40545.0
2016-08-31 15:35:00,7.23,7.23,7.22,7.23,86720.0,7.23,7.23,7.22,7.23,86720.0
2016-08-31 15:40:00,7.23,7.24,7.23,7.24,89140.0,7.23,7.24,7.23,7.24,89140.0
2016-08-31 15:45:00,7.24,7.25,7.24,7.24,115985.0,7.24,7.25,7.24,7.24,115985.0
2016-08-31 15:50:00,7.24,7.25,7.23,7.23,151135.0,7.24,7.25,7.23,7.23,151135.0
2016-08-31 15:55:00,7.24,7.24,7.23,7.23,396460.0,7.24,7.24,7.23,7.23,396460.0
2016-09-01 09:30:00,7.22,7.24,7.17,7.24,67540.0,7.22,7.24,7.17,7.24,67540.0
2016-09-01 09:35:00,7.25,7.27,7.24,7.25,13875.0,7.25,7.27,7.24,7.25,13875.0
2016-09-01 09:40:00,7.25,7.27,7.24,7.27,29405.0,7.25,7.27,7.24,7.27,29405.0
2016-09-01 09:45:00,7.27,7.29,7.26,7.28,48895.0,7.27,7.29,7.26,7.28,48895.0
2016-09-01 09:50:00,7.28,7.28,7.26,7.27,32350.0,7.28,7.28,7.26,7.27,32350.0
2016-09-01 09:55:00,7.27,7.28,7.26,7.26,78000.0,7.27,7.28,7.26,7.26,78000.0
2016-09-01 10:00:00,7.25,7.27,7.24,7.27,80600.0,7.25,7.27,7.24,7.27,80600.0
2016-09-01 10:05:00,7.27,7.27,7.26,7.26,51185.0,7.27,7.27,7.26,7.26,51185.0
2016-09-01 10:10:00,7.26,7.27,7.25,7.27,59975.0,7.26,7.27,7.25,7.27,59975.0
2016-09-01 10:15:00,7.27,7.28,7.26,7.26,34240.0,7.27,7.28,7.26,7.26,34240.0
2016-09-01 10:20:00,7.26,7.27,7.25,7.27,31500.0,7.26,7.27,7.25,7.27,31500.0
2016-09-01 10:25:00,7.27,7.27,7.24,7.25,43500.0,7.27,7.27,7.24,7.25,43500.0
2016-09-01 10:30:00,7.25,7.25,7.22,7.25,48865.0,7.25,7.25,7.22,7.25,48865.0
2016-09-01 10:35:00,7.25,7.25,7.23,7.23,58390.0,7.25,7.25,7.23,7.23,58390.0
2016-09-01 10:40:00,7.23,7.25,7.23,7.25,66045.0,7.23,7.25,7.23,7.25,66045.0
2016-09-01 10:45:00,7.25,7.26,7.25,7.26,35475.0,7.25,7.26,7.25,7.26,35475.0
2016-09-01 10:50:00,7.26,7.26,7.25,7.26,84480.0,7.26,7.26,7.25,7.26,84480.0
2016-09-01 10:55:00,7.26,7.27,7.26,7.27,160780.0,7.26,7.27,7.26,7.27,160780.0
2016-09-01 11:00:00,7.27,7.27,7.25,7.27,146755.0,7.27,7.27,7.25,7.27,146755.0
2016-09-01 11:05:00,7.27,7.29,7.27,7.29,70750.0,7.27,7.29,7.27,7.29,70750.0
2016-09-01 11:10:00,7.29,7.3,7.29,7.3,128955.0,7.29,7.3,7.29,7.3,128955.0
2016-09-01 11:15:00,7.3,7.31,7.29,7.31,127440.0,7.3,7.31,7.29,7.31,127440.0
2016-09-01 11:20:00,7.31,7.33,7.3,7.32,139155.0,7.31,7.33,7.3,7.32,139155.0
2016-09-01 11:25:00,7.32,7.35,7.31,7.35,339140.0,7.32,7.35,7.31,7.35,339140.0
2016-09-01 11:30:00,7.35,7.35,7.33,7.33,331825.0,7.35,7.35,7.33,7.33,331825.0
2016-09-01 11:35:00,7.34,7.34,7.33,7.33,88540.0,7.34,7.34,7.33,7.33,88540.0
2016-09-01 11:40:00,7.33,7.35,7.33,7.35,71960.0,7.33,7.35,7.33,7.35,71960.0
2016-09-01 11:45:00,7.35,7.36,7.35,7.36,155900.0,7.35,7.36,7.35,7.36,155900.0
2016-09-01 11:50:00,7.36,7.37,7.34,7.37,261990.0,7.36,7.37,7.34,7.37,261990.0
2016-09-01 11:55:00,7.36,7.38,7.35,7.36,440805.0,7.36,7.38,7.35,7.36,440805.0
2016-09-01 12:00:00,7.35,7.35,7.34,7.34,68565.0,7.35,7.35,7.34,7.34,68565.0
2016-09-01 12:05:00,7.34,7.35,7.34,7.35,39020.0,7.34,7.35,7.34,7.35,39020.0
2016-09-01 12:10:00,7.35,7.36,7.34,7.36,35575.0,7.35,7.36,7.34,7.36,35575.0
2016-09-01 12:15:00,7.36,7.37,7.36,7.37,73065.0,7.36,7.37,7.36,7.37,73065.0
2016-09-01 12:20:00,7.37,7.39,7.36,7.39,233015.0,7.37,7.39,7.36,7.39,233015.0
2016-09-01 12:25:00,7.39,7.39,7.38,7.39,58060.0,7.39,7.39,7.38,7.39,58060.0
2016-09-01 12:30:00,7.39,7.39,7.38,7.38,98260.0,7.39,7.39,7.38,7.38,98260.0
2016-09-01 12:35:00,7.38,7.38,7.35,7.35,94395.0,7.38,7.38,7.35,7.35,94395.0
2016-09-01 12:40:00,7.35,7.36,7.35,7.36,24655.0,7.35,7.36,7.35,7.36,24655.0
2016-09-01 12:45:00,7.35,7.36,7.35,7.35,115410.0,7.35,7.36,7.35,7.35,115410.0
2016-09-01 12:50:00,7.35,7.35,7.34,7.34,60320.0,7.35,7.35,7.34,7.34,60320.0
2016-09-01 12:55:00,7.34,7.34,7.33,7.34,35470.0,7.34,7.34,7.33,7.34,35470.0
2016-09-01 13:00:00,7.34,7.35,7.33,7.34,38050.0,7.34,7.35,7.33,7.34,38050.0
2016-09-01 13:05:00,7.34,7.35,7.34,7.35,36295.0,7.34,7.35,7.34,7.35,36295.0
2016-09-01 13:10:00,7.35,7.35,7.34,7.34,29830.0,7.35,7.35,7.34,7.34,29830.0
2016-09-01 13:15:00,7.34,7.35,7.34,7.35,199805.0,7.34,7.35,7.34,7.35,199805.0
2016-09-01 13:20:00,7.35,7.36,7.34,7.34,98880.0,7.35,7.36,7.34,7.34,98880.0
2016-09-01 13:25:00,7.34,7.34,7.34,7.34,19690.0,7.34,7.34,7.34,7.34,19690.0
2016-09-01 13:30:00,7.34,7.35,7.34,7.35,54185.0,7.34,7.35,7.34,7.35,54185.0
2016-09-01 13:35:00,7.35,7.35,7.34,7.35,64280.0,7.35,7.35,7.34,7.35,64280.0
2016-09-01 13:40:00,7.35,7.35,7.34,7.35,42905.0,7.35,7.35,7.34,7.35,42905.0
2016-09-01 13:45:00,7.35,7.35,7.34,7.34,25365.0,7.35,7.35,7.34,7.34,25365.0
2016-09-01 13:50:00,7.34,7.35,7.34,7.35,98775.0,7.34,7.35,7.34,7.35,98775.0
2016-09-01 13:55:00,7.35,7.35,7.33,7.33,84660.0,7.35,7.35,7.33,7.33,84660.0
2016-09-01 14:00:00,7.33,7.33,7.32,7.33,72390.0,7.33,7.33,7.32,7.33,72390.0
2016-09-01 14:05:00,7.32,7.33,7.32,7.32,47565.0,7.32,7.33,7.32,7.32,47565.0
2016-09-01 14:10:00,7.32,7.33,7.31,7.33,67645.0,7.32,7.33,7.31,7.33,67645.0
2016-09-01 14:15:00,7.33,7.33,7.32,7.33,40620.0,7.33,7.33,7.32,7.33,40620.0
2016-09-01 14:20:00,7.33,7.33,7.31,7.32,63435.0,7.33,7.33,7.31,7.32,63435.0
2016-09-01 14:25:00,7.32,7.33,7.32,7.33,56385.0,7.32,7.33,7.32,7.33,56385.0
2016-09-01 14:30:00,7.33,7.33,7.32,7.32,41800.0,7.33,7.33,7.32,7.32,41800.0
2016-09-01 14:35:00,7.32,7.32,7.31,7.32,46705.0,7.32,7.32,7.31,7.32,46705.0
2016-09-01 14:40:00,7.32,7.34,7.32,7.33,36385.0,7.32,7.34,7.32,7.33,36385.0
2016-09-01 14:45:00,7.33,7.34,7.33,7.34,93835.0,7.33,7.34,7.33,7.34,93835.0
2016-09-01 14:50:00,7.34,7.34,7.33,7.34,68190.0,7.34,7.34,7.33,7.34,68190.0
2016-09-01 14:55:00,7.34,7.34,7.33,7.34,67370.0,7.34,7.34,7.33,7.34,67370.0
2016-09-01 15:00:00,7.34,7.34,7.33,7.33,57375.0,7.34,7.34,7.33,7.33,57375.0
2016-09-01 15:05:00,7.33,7.33,7.32,7.33,117565.0,7.33,7.33,7.32,7.33,117565.0
2016-09-01 15:10:00,7.33,7.34,7.32,7.33,242230.0,7.33,7.34,7.32,7.33,242230.0
2016-09-01 15:15:00,7.33,7.33,7.32,7.32,66625.0,7.33,7.33,7.32,7.32,66625.0
2016-09-01 15:20:00,7.32,7.33,7.32,7.33,78500.0,7.32,7.33,7.32,7.33,78500.0
2016-09-01 15:25:00,7.33,7.33,7.31,7.32,94750.0,7.33,7.33,7.31,7.32,94750.0
2016-09-01 15:30:00,7.32,7.33,7.32,7.32,81130.0,7.32,7.33,7.32,7.32,81130.0
2016-09-01 15:35:00,7.32,7.32,7.32,7.32,237100.0,7.32,7.32,7.32,7.32,237100.0
2016-09-01 15:40:00,7.32,7.32,7.32,7.32,318500.0,7.32,7.32,7.32,7.32,318500.0
2016-09-01 15:45:00,7.32,7.32,7.32,7.32,125515.0,7.32,7.32,7.32,7.32,125515.0
2016-09-01 15:50:00,7.33,7.33,7.32,7.33,236140.0,7.33,7.33,7.32,7.33,236140.0
2016-09-01 15:55:00,7.33,7.34,7.32,7.33,475900.0,7.33,7.34,7.32,7.33,475900.0
2016-09-02 09:30:00,7.36,7.4,7.32,7.38,112750.0,7.36,7.4,7.32,7.38,112750.0
2016-09-02 09:35:00,7.39,7.39,7.32,7.35,61850.0,7.39,7.39,7.32,7.35,61850.0
2016-09-02 09:40:00,7.36,7.38,7.35,7.35,39655.0,7.36,7.38,7.35,7.35,39655.0
2016-09-02 09:45:00,7.36,7.39,7.36,7.38,36000.0,7.36,7.39,7.36,7.38,36000.0
2016-09-02 09:50:00,7.38,7.39,7.37,7.38,82655.0,7.38,7.39,7.37,7.38,82655.0
2016-09-02 09:55:00,7.38,7.38,7.36,7.38,70535.0,7.38,7.38,7.36,7.38,70535.0
2016-09-02 10:00:00,7.38,7.4,7.38,7.39,157695.0,7.38,7.4,7.38,7.39,157695.0
2016-09-02 10:05:00,7.39,7.41,7.36,7.37,294910.0,7.39,7.41,7.36,7.37,294910.0
2016-09-02 10:10:00,7.37,7.38,7.36,7.36,79260.0,7.37,7.38,7.36,7.36,79260.0
2016-09-02 10:15:00,7.36,7.37,7.36,7.37,51810.0,7.36,7.37,7.36,7.37,51810.0
2016-09-02 10:20:00,7.37,7.39,7.37,7.38,31710.0,7.37,7.39,7.37,7.38,31710.0
2016-09-02 10:25:00,7.38,7.39,7.38,7.38,65195.0,7.38,7.39,7.38,7.38,65195.0
2016-09-02 10:30:00,7.38,7.39,7.37,7.38,51340.0,7.38,7.39,7.37,7.38,51340.0
2016-09-02 10:35:00,7.38,7.39,7.38,7.39,41125.0,7.38,7.39,7.38,7.39,41125.0
2016-09-02 10:40:00,7.39,7.39,7.38,7.38,37815.0,7.39,7.39,7.38,7.38,37815.0
2016-09-02 10:45:00,7.38,7.4,7.38,7.39,21510.0,7.38,7.4,7.38,7.39,21510.0
2016-09-02 10:50:00,7.39,7.39,7.38,7.39,28820.0,7.39,7.39,7.38,7.39,28820.0
2016-09-02 10:55:00,7.38,7.39,7.38,7.38,24735.0,7.38,7.39,7.38,7.38,24735.0
2016-09-02 11:00:00,7.37,7.39,7.37,7.39,49780.0,7.37,7.39,7.37,7.39,49780.0
2016-09-02 11:05:00,7.38,7.39,7.38,7.38,25250.0,7.38,7.39,7.38,7.38,25250.0
2016-09-02 11:10:00,7.38,7.38,7.37,7.37,22405.0,7.38,7.38,7.37,7.37,22405.0
2016-09-02 11:15:00,7.37,7.38,7.36,7.36,58770.0,7.37,7.38,7.36,7.36,58770.0
2016-09-02 11:20:00,7.36,7.38,7.36,7.37,57350.0,7.36,7.38,7.36,7.37,57350.0
2016-09-02 11:25:00,7.37,7.38,7.37,7.38,26365.0,7.37,7.38,7.37,7.38,26365.0
2016-09-02 11:30:00,7.38,7.38,7.37,7.38,50510.0,7.38,7.38,7.37,7.38,50510.0
2016-09-02 11:35:00,7.38,7.38,7.37,7.38,47175.0,7.38,7.38,7.37,7.38,47175.0
2016-09-02 11:40:00,7.38,7.38,7.37,7.38,47980.0,7.38,7.38,7.37,7.38,47980.0
2016-09-02 11:45:00,7.38,7.38,7.37,7.38,26755.0,7.38,7.38,7.37,7.38,26755.0
2016-09-02 11:50:00,7.38,7.38,7.37,7.38,26980.0,7.38,7.38,7.37,7.38,26980.0
2016-09-02 11:55:00,7.38,7.38,7.37,7.38,102500.0,7.38,7.38,7.37,7.38,102500.0
2016-09-02 12:00:00,7.38,7.38,7.36,7.37,46610.0,7.38,7.38,7.36,7.37,46610.0
2016-09-02 12:05:00,7.37,7.38,7.36,7.37,48815.0,7.37,7.38,7.36,7.37,48815.0
2016-09-02 12:10:00,7.37,7.37,7.36,7.36,24335.0,7.37,7.37,7.36,7.36,24335.0
2016-09-02 12:15:00,7.36,7.36,7.35,7.36,35500.0,7.36,7.36,7.35,7.36,35500.0
2016-09-02 12:20:00,7.35,7.35,7.35,7.35,14000.0,7.35,7.35,7.35,7.35,14000.0
2016-09-02 12:25:00,7.35,7.37,7.35,7.37,20500.0,7.35,7.37,7.35,7.37,20500.0
2016-09-02 12:30:00,7.36,7.36,7.35,7.36,14500.0,7.36,7.36,7.35,7.36,14500.0
2016-09-02 12:35:00,7.36,7.37,7.36,7.36,27920.0,7.36,7.37,7.36,7.36,27920.0
2016-09-02 12:40:00,7.36,7.37,7.36,7.36,19390.0,7.36,7.37,7.36,7.36,19390.0
2016-09-02 12:45:00,7.37,7.37,7.36,7.36,20000.0,7.37,7.37,7.36,7.36,20000.0
2016-09-02 12:50:00,7.36,7.38,7.36,7.38,32110.0,7.36,7.38,7.36,7.38,32110.0
2016-09-02 12:55:00,7.38,7.38,7.37,7.37,16100.0,7.38,7.38,7.37,7.37,16100.0
2016-09-02 13:00:00,7.37,7.37,7.35,7.36,112945.0,7.37,7.37,7.35,7.36,112945.0
2016-09-02 13:05:00,7.36,7.36,7.35,7.36,15500.0,7.36,7.36,7.35,7.36,15500.0
2016-09-02 13:10:00,7.36,7.36,7.35,7.36,11000.0,7.36,7.36,7.35,7.36,11000.0
2016-09-02 13:15:00,7.35,7.36,7.35,7.36,30085.0,7.35,7.36,7.35,7.36,30085.0
2016-09-02 13:20:00,7.36,7.36,7.35,7.36,18500.0,7.36,7.36,7.35,7.36,18500.0
2016-09-02 13:25:00,7.36,7.36,7.36,7.36,14000.0,7.36,7.36,7.36,7.36,14000.0
2016-09-02 13:30:00,7.36,7.36,7.35,7.35,17150.0,7.36,7.36,7.35,7.35,17150.0
2016-09-02 13:35:00,7.35,7.36,7.35,7.35,6000.0,7.35,7.36,7.35,7.35,6000.0
2016-09-02 13:40:00,7.35,7.35,7.34,7.35,10870.0,7.35,7.35,7.34,7.35,10870.0
2016-09-02 13:45:00,7.35,7.36,7.35,7.36,24500.0,7.35,7.36,7.35,7.36,24500.0
2016-09-02 13:50:00,7.36,7.36,7.36,7.36,20515.0,7.36,7.36,7.36,7.36,20515.0
2016-09-02 13:55:00,7.36,7.36,7.35,7.36,10000.0,7.36,7.36,7.35,7.36,10000.0
2016-09-02 14:00:00,7.36,7.36,7.35,7.35,22450.0,7.36,7.36,7.35,7.35,22450.0
2016-09-02 14:05:00,7.35,7.36,7.35,7.35,69180.0,7.35,7.36,7.35,7.35,69180.0
2016-09-02 14:10:00,7.35,7.35,7.35,7.35,34500.0,7.35,7.35,7.35,7.35,34500.0
2016-09-02 14:15:00,7.35,7.36,7.35,7.36,55350.0,7.35,7.36,7.35,7.36,55350.0
2016-09-02 14:20:00,7.36,7.36,7.36,7.36,29400.0,7.36,7.36,7.36,7.36,29400.0
2016-09-02 14:25:00,7.36,7.36,7.35,7.35,79705.0,7.36,7.36,7.35,7.35,79705.0
2016-09-02 14:30:00,7.36,7.36,7.35,7.35,56580.0,7.36,7.36,7.35,7.35,56580.0
2016-09-02 14:35:00,7.35,7.35,7.35,7.35,54500.0,7.35,7.35,7.35,7.35,54500.0
2016-09-02 14:40:00,7.35,7.35,7.35,7.35,123315.0,7.35,7.35,7.35,7.35,123315.0
2016-09-02 14:45:00,7.35,7.35,7.35,7.35,94230.0,7.35,7.35,7.35,7.35,94230.0
2016-09-02 14:50:00,7.35,7.36,7.35,7.36,35840.0,7.35,7.36,7.35,7.36,35840.0
2016-09-02 14:55:00,7.36,7.37,7.36,7.37,33020.0,7.36,7.37,7.36,7.37,33020.0
2016-09-02 15:00:00,7.37,7.37,7.36,7.37,32640.0,7.37,7.37,7.36,7.37,32640.0
2016-09-02 15:05:00,7.37,7.38,7.37,7.37,39385.0,7.37,7.38,7.37,7.37,39385.0
2016-09-02 15:10:00,7.37,7.37,7.35,7.36,99550.0,7.37,7.37,7.35,7.36,99550.0
2016-09-02 15:15:00,7.36,7.36,7.35,7.36,88730.0,7.36,7.36,7.35,7.36,88730.0
2016-09-02 15:20:00,7.36,7.36,7.36,7.36,74260.0,7.36,7.36,7.36,7.36,74260.0
2016-09-02 15:25:00,7.36,7.36,7.35,7.36,93980.0,7.36,7.36,7.35,7.36,93980.0
2016-09-02 15:30:00,7.36,7.36,7.36,7.36,136720.0,7.36,7.36,7.36,7.36,136720.0
2016-09-02 15:35:00,7.36,7.36,7.36,7.36,139035.0,7.36,7.36,7.36,7.36,139035.0
2016-09-02 15:40:00,7.36,7.36,7.35,7.35,150555.0,7.36,7.36,7.35,7.35,150555.0
2016-09-02 15:45:00,7.35,7.36,7.35,7.36,171300.0,7.35,7.36,7.35,7.36,171300.0
2016-09-02 15:50:00,7.36,7.36,7.35,7.36,305830.0,7.36,7.36,7.35,7.36,305830.0
2016-09-02 15:55:00,7.36,7.37,7.36,7.37,803765.0,7.36,7.37,7.36,7.37,803765.0
2016-09-06 09:30:00,7.36,7.39,7.34,7.37,96435.0,7.36,7.39,7.34,7.37,96435.0
2016-09-06 09:35:00,7.37,7.4,7.37,7.38,55255.0,7.37,7.4,7.37,7.38,55255.0
2016-09-06 09:40:00,7.39,7.41,7.39,7.39,74710.0,7.39,7.41,7.39,7.39,74710.0
2016-09-06 09:45:00,7.39,7.41,7.39,7.41,39875.0,7.39,7.41,7.39,7.41,39875.0
2016-09-06 09:50:00,7.41,7.42,7.4,7.4,195805.0,7.41,7.42,7.4,7.4,195805.0
2016-09-06 09:55:00,7.4,7.42,7.4,7.42,83480.0,7.4,7.42,7.4,7.42,83480.0
2016-09-06 10:00:00,7.42,7.43,7.42,7.43,66000.0,7.42,7.43,7.42,7.43,66000.0
2016-09-06 10:05:00,7.43,7.43,7.41,7.42,110950.0,7.43,7.43,7.41,7.42,110950.0
2016-09-06 10:10:00,7.42,7.43,7.41,7.43,80750.0,7.42,7.43,7.41,7.43,80750.0
2016-09-06 10:15:00,7.43,7.44,7.41,7.41,122550.0,7.43,7.44,7.41,7.41,122550.0
2016-09-06 10:20:00,7.41,7.42,7.4,7.42,89000.0,7.41,7.42,7.4,7.42,89000.0
2016-09-06 10:25:00,7.42,7.42,7.4,7.4,89760.0,7.42,7.42,7.4,7.4,89760.0
2016-09-06 10:30:00,7.4,7.41,7.4,7.41,134965.0,7.4,7.41,7.4,7.41,134965.0
2016-09-06 10:35:00,7.41,7.42,7.41,7.41,83150.0,7.41,7.42,7.41,7.41,83150.0
2016-09-06 10:40:00,7.41,7.43,7.4,7.43,75320.0,7.41,7.43,7.4,7.43,75320.0
2016-09-06 10:45:00,7.43,7.43,7.42,7.42,37920.0,7.43,7.43,7.42,7.42,37920.0
2016-09-06 10:50:00,7.42,7.43,7.42,7.42,122775.0,7.42,7.43,7.42,7.42,122775.0
2016-09-06 10:55:00,7.42,7.42,7.42,7.42,41855.0,7.42,7.42,7.42,7.42,41855.0
2016-09-06 11:00:00,7.42,7.43,7.41,7.41,63405.0,7.42,7.43,7.41,7.41,63405.0
2016-09-06 11:05:00,7.42,7.42,7.41,7.42,62905.0,7.42,7.42,7.41,7.42,62905.0
2016-09-06 11:10:00,7.42,7.42,7.41,7.42,29015.0,7.42,7.42,7.41,7.42,29015.0
2016-09-06 11:15:00,7.42,7.44,7.42,7.44,80860.0,7.42,7.44,7.42,7.44,80860.0
2016-09-06 11:20:00,7.44,7.44,7.44,7.44,100555.0,7.44,7.44,7.44,7.44,100555.0
2016-09-06 11:25:00,7.44,7.44,7.43,7.43,113610.0,7.44,7.44,7.43,7.43,113610.0
2016-09-06 11:30:00,7.43,7.43,7.41,7.41,42370.0,7.43,7.43,7.41,7.41,42370.0
2016-09-06 11:35:00,7.41,7.41,7.41,7.41,17000.0,7.41,7.41,7.41,7.41,17000.0
2016-09-06 11:40:00,7.41,7.41,7.4,7.4,45520.0,7.41,7.41,7.4,7.4,45520.0
2016-09-06 11:45:00,7.4,7.41,7.4,7.41,51460.0,7.4,7.41,7.4,7.41,51460.0
2016-09-06 11:50:00,7.41,7.41,7.4,7.4,28630.0,7.41,7.41,7.4,7.4,28630.0
2016-09-06 11:55:00,7.41,7.41,7.4,7.4,41920.0,7.41,7.41,7.4,7.4,41920.0
2016-09-06 12:00:00,7.4,7.41,7.4,7.4,36700.0,7.4,7.41,7.4,7.4,36700.0
2016-09-06 12:05:00,7.4,7.4,7.4,7.4,26500.0,7.4,7.4,7.4,7.4,26500.0
2016-09-06 12:10:00,7.4,7.4,7.39,7.39,69230.0,7.4,7.4,7.39,7.39,69230.0
2016-09-06 12:15:00,7.39,7.4,7.39,7.39,19370.0,7.39,7.4,7.39,7.39,19370.0
2016-09-06 12:20:00,7.39,7.39,7.38,7.38,32190.0,7.39,7.39,7.38,7.38,32190.0
2016-09-06 12:25:00,7.38,7.38,7.37,7.38,37440.0,7.38,7.38,7.37,7.38,37440.0
2016-09-06 12:30:00,7.38,7.38,7.37,7.38,23805.0,7.38,7.38,7.37,7.38,23805.0
2016-09-06 12:35:00,7.38,7.38,7.37,7.37,19000.0,7.38,7.38,7.37,7.37,19000.0
2016-09-06 12:40:00,7.37,7.37,7.36,7.37,55535.0,7.37,7.37,7.36,7.37,55535.0
2016-09-06 12:45:00,7.37,7.38,7.37,7.38,67440.0,7.37,7.38,7.37,7.38,67440.0
2016-09-06 12:50:00,7.38,7.39,7.38,7.38,21500.0,7.38,7.39,7.38,7.38,21500.0
2016-09-06 12:55:00,7.39,7.39,7.37,7.37,15970.0,7.39,7.39,7.37,7.37,15970.0
2016-09-06 13:00:00,7.38,7.39,7.38,7.38,26500.0,7.38,7.39,7.38,7.38,26500.0
2016-09-06 13:05:00,7.38,7.38,7.36,7.37,45400.0,7.38,7.38,7.36,7.37,45400.0
2016-09-06 13:10:00,7.37,7.37,7.37,7.37,17465.0,7.37,7.37,7.37,7.37,17465.0
2016-09-06 13:15:00,7.37,7.37,7.37,7.37,20500.0,7.37,7.37,7.37,7.37,20500.0
2016-09-06 13:20:00,7.37,7.37,7.36,7.37,29335.0,7.37,7.37,7.36,7.37,29335.0
2016-09-06 13:25:00,7.37,7.37,7.36,7.36,21325.0,7.37,7.37,7.36,7.36,21325.0
2016-09-06 13:30:00,7.36,7.37,7.36,7.37,21945.0,7.36,7.37,7.36,7.37,21945.0
2016-09-06 13:35:00,7.37,7.37,7.36,7.36,43395.0,7.37,7.37,7.36,7.36,43395.0
2016-09-06 13:40:00,7.36,7.37,7.36,7.36,20050.0,7.36,7.37,7.36,7.36,20050.0
2016-09-06 13:45:00,7.36,7.37,7.36,7.36,21125.0,7.36,7.37,7.36,7.36,21125.0
2016-09-06 13:50:00,7.36,7.36,7.36,7.36,21650.0,7.36,7.36,7.36,7.36,21650.0
2016-09-06 13:55:00,7.36,7.37,7.36,7.36,28470.0,7.36,7.37,7.36,7.36,28470.0
2016-09-06 14:00:00,7.37,7.37,7.36,7.36,36750.0,7.37,7.37,7.36,7.36,36750.0
2016-09-06 14:05:00,7.36,7.37,7.36,7.36,30405.0,7.36,7.37,7.36,7.36,30405.0
2016-09-06 14:10:00,7.36,7.37,7.36,7.36,35000.0,7.36,7.37,7.36,7.36,35000.0
2016-09-06 14:15:00,7.37,7.37,7.36,7.37,33550.0,7.37,7.37,7.36,7.37,33550.0
2016-09-06 14:20:00,7.37,7.37,7.37,7.37,41960.0,7.37,7.37,7.37,7.37,41960.0
2016-09-06 14:25:00,7.37,7.37,7.36,7.37,39210.0,7.37,7.37,7.36,7.37,39210.0
2016-09-06 14:30:00,7.37,7.37,7.36,7.37,36210.0,7.37,7.37,7.36,7.37,36210.0
2016-09-06 14:35:00,7.37,7.38,7.37,7.37,33150.0,7.37,7.38,7.37,7.37,33150.0
2016-09-06 14:40:00,7.38,7.38,7.37,7.37,29035.0,7.38,7.38,7.37,7.37,29035.0
2016-09-06 14:45:00,7.37,7.37,7.37,7.37,17500.0,7.37,7.37,7.37,7.37,17500.0
2016-09-06 14:50:00,7.37,7.38,7.37,7.37,36940.0,7.37,7.38,7.37,7.37,36940.0
2016-09-06 14:55:00,7.38,7.38,7.37,7.37,39250.0,7.38,7.38,7.37,7.37,39250.0
2016-09-06 15:00:00,7.37,7.37,7.36,7.36,52950.0,7.37,7.37,7.36,7.36,52950.0
2016-09-06 15:05:00,7.36,7.36,7.36,7.36,34755.0,7.36,7.36,7.36,7.36,34755.0
2016-09-06 15:10:00,7.36,7.36,7.35,7.35,59615.0,7.36,7.36,7.35,7.35,59615.0
2016-09-06 15:15:00,7.35,7.35,7.35,7.35,57795.0,7.35,7.35,7.35,7.35,57795.0
2016-09-06 15:20:00,7.35,7.36,7.35,7.35,50425.0,7.35,7.36,7.35,7.35,50425.0
2016-09-06 15:25:00,7.35,7.35,7.34,7.35,193045.0,7.35,7.35,7.34,7.35,193045.0
2016-09-06 15:30:00,7.35,7.36,7.35,7.35,91340.0,7.35,7.36,7.35,7.35,91340.0
2016-09-06 15:35:00,7.36,7.36,7.35,7.35,111745.0,7.36,7.36,7.35,7.35,111745.0
2016-09-06 15:40:00,7.36,7.36,7.35,7.35,85550.0,7.36,7.36,7.35,7.35,85550.0
2016-09-06 15:45:00,7.35,7.35,7.35,7.35,95745.0,7.35,7.35,7.35,7.35,95745.0
2016-09-06 15:50:00,7.35,7.35,7.35,7.35,155305.0,7.35,7.35,7.35,7.35,155305.0
2016-09-06 15:55:00,7.35,7.36,7.35,7.36,461210.0,7.35,7.36,7.35,7.36,461210.0
2016-09-07 09:30:00,7.36,7.39,7.35,7.39,52715.0,7.36,7.39,7.35,7.39,52715.0
2016-09-07 09:35:00,7.38,7.4,7.37,7.38,62860.0,7.38,7.4,7.37,7.38,62860.0
2016-09-07 09:40:00,7.37,7.4,7.37,7.39,51205.0,7.37,7.4,7.37,7.39,51205.0
2016-09-07 09:45:00,7.4,7.4,7.38,7.39,64065.0,7.4,7.4,7.38,7.39,64065.0
2016-09-07 09:50:00,7.39,7.4,7.38,7.39,42175.0,7.39,7.4,7.38,7.39,42175.0
2016-09-07 09:55:00,7.39,7.4,7.39,7.4,58865.0,7.39,7.4,7.39,7.4,58865.0
2016-09-07 10:00:00,7.4,7.41,7.39,7.41,125310.0,7.4,7.41,7.39,7.41,125310.0
2016-09-07 10:05:00,7.41,7.41,7.38,7.39,79775.0,7.41,7.41,7.38,7.39,79775.0
2016-09-07 10:10:00,7.4,7.41,7.39,7.4,91285.0,7.4,7.41,7.39,7.4,91285.0
2016-09-07 10:15:00,7.4,7.42,7.4,7.41,79165.0,7.4,7.42,7.4,7.41,79165.0
2016-09-07 10:20:00,7.4,7.41,7.4,7.4,107955.0,7.4,7.41,7.4,7.4,107955.0
2016-09-07 10:25:00,7.4,7.42,7.4,7.4,45455.0,7.4,7.42,7.4,7.4,45455.0
2016-09-07 10:30:00,7.4,7.4,7.39,7.4,54810.0,7.4,7.4,7.39,7.4,54810.0
2016-09-07 10:35:00,7.4,7.41,7.4,7.4,69895.0,7.4,7.41,7.4,7.4,69895.0
2016-09-07 10:40:00,7.4,7.4,7.39,7.39,33000.0,7.4,7.4,7.39,7.39,33000.0
2016-09-07 10:45:00,7.39,7.39,7.38,7.39,49070.0,7.39,7.39,7.38,7.39,49070.0
2016-09-07 10:50:00,7.39,7.4,7.39,7.4,23580.0,7.39,7.4,7.39,7.4,23580.0
2016-09-07 10:55:00,7.4,7.4,7.38,7.38,70190.0,7.4,7.4,7.38,7.38,70190.0
2016-09-07 11:00:00,7.38,7.4,7.38,7.4,147650.0,7.38,7.4,7.38,7.4,147650.0
2016-09-07 11:05:00,7.4,7.4,7.39,7.39,42715.0,7.4,7.4,7.39,7.39,42715.0
2016-09-07 11:10:00,7.39,7.4,7.39,7.39,61935.0,7.39,7.4,7.39,7.39,61935.0
2016-09-07 11:15:00,7.39,7.39,7.37,7.38,38050.0,7.39,7.39,7.37,7.38,38050.0
2016-09-07 11:20:00,7.37,7.38,7.37,7.38,41000.0,7.37,7.38,7.37,7.38,41000.0
2016-09-07 11:25:00,7.38,7.39,7.38,7.39,41750.0,7.38,7.39,7.38,7.39,41750.0
2016-09-07 11:30:00,7.39,7.4,7.39,7.39,67735.0,7.39,7.4,7.39,7.39,67735.0
2016-09-07 11:35:00,7.39,7.4,7.39,7.39,16920.0,7.39,7.4,7.39,7.39,16920.0
2016-09-07 11:40:00,7.39,7.4,7.39,7.4,8835.0,7.39,7.4,7.39,7.4,8835.0
2016-09-07 11:45:00,7.4,7.4,7.39,7.39,68305.0,7.4,7.4,7.39,7.39,68305.0
2016-09-07 11:50:00,7.39,7.39,7.39,7.39,26160.0,7.39,7.39,7.39,7.39,26160.0
2016-09-07 11:55:00,7.39,7.4,7.39,7.39,143945.0,7.39,7.4,7.39,7.39,143945.0
2016-09-07 12:00:00,7.39,7.4,7.38,7.39,70000.0,7.39,7.4,7.38,7.39,70000.0
2016-09-07 12:05:00,7.39,7.46,7.38,7.38,168015.0,7.39,7.46,7.38,7.38,168015.0
2016-09-07 12:10:00,7.38,7.38,7.37,7.38,16000.0,7.38,7.38,7.37,7.38,16000.0
2016-09-07 12:15:00,7.38,7.38,7.37,7.38,21120.0,7.38,7.38,7.37,7.38,21120.0
2016-09-07 12:20:00,7.38,7.38,7.36,7.36,42620.0,7.38,7.38,7.36,7.36,42620.0
2016-09-07 12:25:00,7.36,7.36,7.35,7.36,15250.0,7.36,7.36,7.35,7.36,15250.0
2016-09-07 12:30:00,7.36,7.37,7.36,7.36,28415.0,7.36,7.37,7.36,7.36,28415.0
2016-09-07 12:35:00,7.36,7.37,7.36,7.37,30525.0,7.36,7.37,7.36,7.37,30525.0
2016-09-07 12:40:00,7.37,7.39,7.37,7.39,59065.0,7.37,7.39,7.37,7.39,59065.0
2016-09-07 12:45:00,7.39,7.4,7.39,7.4,32850.0,7.39,7.4,7.39,7.4,32850.0
2016-09-07 12:50:00,7.4,7.4,7.39,7.39,29350.0,7.4,7.4,7.39,7.39,29350.0
2016-09-07 12:55:00,7.39,7.4,7.39,7.4,43500.0,7.39,7.4,7.39,7.4,43500.0
2016-09-07 13:00:00,7.4,7.4,7.39,7.4,42500.0,7.4,7.4,7.39,7.4,42500.0
2016-09-07 13:05:00,7.4,7.4,7.4,7.4,33205.0,7.4,7.4,7.4,7.4,33205.0
2016-09-07 13:10:00,7.4,7.4,7.4,7.4,34945.0,7.4,7.4,7.4,7.4,34945.0
2016-09-07 13:15:00,7.4,7.4,7.39,7.4,65315.0,7.4,7.4,7.39,7.4,65315.0
2016-09-07 13:20:00,7.39,7.4,7.39,7.39,30695.0,7.39,7.4,7.39,7.39,30695.0
2016-09-07 13:25:00,7.39,7.39,7.39,7.39,23750.0,7.39,7.39,7.39,7.39,23750.0
2016-09-07 13:30:00,7.39,7.39,7.38,7.38,34300.0,7.39,7.39,7.38,7.38,34300.0
2016-09-07 13:35:00,7.38,7.38,7.37,7.38,126165.0,7.38,7.38,7.37,7.38,126165.0
2016-09-07 13:40:00,7.37,7.37,7.36,7.37,62340.0,7.37,7.37,7.36,7.37,62340.0
2016-09-07 13:45:00,7.37,7.37,7.37,7.37,57600.0,7.37,7.37,7.37,7.37,57600.0
2016-09-07 13:50:00,7.37,7.38,7.37,7.38,38205.0,7.37,7.38,7.37,7.38,38205.0
2016-09-07 13:55:00,7.38,7.39,7.38,7.38,29145.0,7.38,7.39,7.38,7.38,29145.0
2016-09-07 14:00:00,7.39,7.39,7.38,7.39,49375.0,7.39,7.39,7.38,7.39,49375.0
2016-09-07 14:05:00,7.39,7.39,7.38,7.38,48000.0,7.39,7.39,7.38,7.38,48000.0
2016-09-07 14:10:00,7.38,7.4,7.38,7.39,23450.0,7.38,7.4,7.38,7.39,23450.0
2016-09-07 14:15:00,7.4,7.4,7.39,7.4,26985.0,7.4,7.4,7.39,7.4,26985.0
2016-09-07 14:20:00,7.4,7.4,7.39,7.39,93425.0,7.4,7.4,7.39,7.39,93425.0
2016-09-07 14:25:00,7.39,7.39,7.38,7.38,116045.0,7.39,7.39,7.38,7.38,116045.0
2016-09-07 14:30:00,7.38,7.38,7.37,7.37,153085.0,7.38,7.38,7.37,7.37,153085.0
2016-09-07 14:35:00,7.37,7.38,7.37,7.37,40440.0,7.37,7.38,7.37,7.37,40440.0
2016-09-07 14:40:00,7.37,7.38,7.37,7.38,22500.0,7.37,7.38,7.37,7.38,22500.0
2016-09-07 14:45:00,7.38,7.4,7.38,7.39,173670.0,7.38,7.4,7.38,7.39,173670.0
2016-09-07 14:50:00,7.39,7.4,7.39,7.39,38990.0,7.39,7.4,7.39,7.39,38990.0
2016-09-07 14:55:00,7.4,7.4,7.38,7.38,185980.0,7.4,7.4,7.38,7.38,185980.0
2016-09-07 15:00:00,7.38,7.39,7.38,7.39,28500.0,7.38,7.39,7.38,7.39,28500.0
2016-09-07 15:05:00,7.39,7.39,7.38,7.38,101715.0,7.39,7.39,7.38,7.38,101715.0
2016-09-07 15:10:00,7.38,7.38,7.37,7.38,42275.0,7.38,7.38,7.37,7.38,42275.0
2016-09-07 15:15:00,7.38,7.39,7.38,7.39,61290.0,7.38,7.39,7.38,7.39,61290.0
2016-09-07 15:20:00,7.39,7.39,7.38,7.39,51990.0,7.39,7.39,7.38,7.39,51990.0
2016-09-07 15:25:00,7.39,7.39,7.38,7.39,49155.0,7.39,7.39,7.38,7.39,49155.0
2016-09-07 15:30:00,7.39,7.39,7.39,7.39,170770.0,7.39,7.39,7.39,7.39,170770.0
2016-09-07 15:35:00,7.39,7.4,7.39,7.4,180155.0,7.39,7.4,7.39,7.4,180155.0
2016-09-07 15:40:00,7.4,7.4,7.39,7.39,227995.0,7.4,7.4,7.39,7.39,227995.0
2016-09-07 15:45:00,7.39,7.39,7.39,7.39,101695.0,7.39,7.39,7.39,7.39,101695.0
2016-09-07 15:50:00,7.39,7.4,7.39,7.4,321975.0,7.39,7.4,7.39,7.4,321975.0
2016-09-07 15:55:00,7.4,7.4,7.39,7.4,449865.0,7.4,7.4,7.39,7.4,449865.0
2016-09-08 09:30:00,7.4,7.4,7.36,7.4,71575.0,7.4,7.4,7.36,7.4,71575.0
2016-09-08 09:35:00,7.4,7.4,7.39,7.39,13920.0,7.4,7.4,7.39,7.39,13920.0
2016-09-08 09:40:00,7.4,7.4,7.37,7.38,39190.0,7.4,7.4,7.37,7.38,39190.0
2016-09-08 09:45:00,7.37,7.38,7.36,7.37,31000.0,7.37,7.38,7.36,7.37,31000.0
2016-09-08 09:50:00,7.37,7.37,7.33,7.34,51880.0,7.37,7.37,7.33,7.34,51880.0
2016-09-08 09:55:00,7.34,7.34,7.32,7.32,37690.0,7.34,7.34,7.32,7.32,37690.0
2016-09-08 10:00:00,7.33,7.33,7.33,7.33,71050.0,7.33,7.33,7.33,7.33,71050.0
2016-09-08 10:05:00,7.33,7.33,7.32,7.32,75540.0,7.33,7.33,7.32,7.32,75540.0
2016-09-08 10:10:00,7.33,7.33,7.32,7.32,52000.0,7.33,7.33,7.32,7.32,52000.0
2016-09-08 10:15:00,7.32,7.33,7.32,7.33,26895.0,7.32,7.33,7.32,7.33,26895.0
2016-09-08 10:20:00,7.33,7.33,7.32,7.32,35000.0,7.33,7.33,7.32,7.32,35000.0
2016-09-08 10:25:00,7.32,7.33,7.32,7.33,21720.0,7.32,7.33,7.32,7.33,21720.0
2016-09-08 10:30:00,7.33,7.33,7.33,7.33,43500.0,7.33,7.33,7.33,7.33,43500.0
2016-09-08 10:35:00,7.33,7.33,7.32,7.32,120910.0,7.33,7.33,7.32,7.32,120910.0
2016-09-08 10:40:00,7.32,7.32,7.31,7.31,46000.0,7.32,7.32,7.31,7.31,46000.0
2016-09-08 10:45:00,7.31,7.33,7.31,7.33,43500.0,7.31,7.33,7.31,7.33,43500.0
2016-09-08 10:50:00,7.33,7.33,7.33,7.33,12210.0,7.33,7.33,7.33,7.33,12210.0
2016-09-08 10:55:00,7.33,7.33,7.32,7.33,22415.0,7.33,7.33,7.32,7.33,22415.0
2016-09-08 11:00:00,7.33,7.34,7.33,7.33,34500.0,7.33,7.34,7.33,7.33,34500.0
2016-09-08 11:05:00,7.33,7.35,7.33,7.35,18375.0,7.33,7.35,7.33,7.35,18375.0
2016-09-08 11:10:00,7.35,7.35,7.35,7.35,16400.0,7.35,7.35,7.35,7.35,16400.0
2016-09-08 11:15:00,7.35,7.35,7.34,7.34,32205.0,7.35,7.35,7.34,7.34,32205.0
2016-09-08 11:20:00,7.34,7.34,7.33,7.33,13000.0,7.34,7.34,7.33,7.33,13000.0
2016-09-08 11:25:00,7.33,7.33,7.32,7.32,24595.0,7.33,7.33,7.32,7.32,24595.0
2016-09-08 11:30:00,7.32,7.33,7.31,7.31,63090.0,7.32,7.33,7.31,7.31,63090.0
2016-09-08 11:35:00,7.31,7.31,7.3,7.3,42520.0,7.31,7.31,7.3,7.3,42520.0
2016-09-08 11:40:00,7.3,7.31,7.3,7.3,21750.0,7.3,7.31,7.3,7.3,21750.0
2016-09-08 11:45:00,7.3,7.3,7.29,7.3,59460.0,7.3,7.3,7.29,7.3,59460.0
2016-09-08 11:50:00,7.3,7.3,7.29,7.3,34000.0,7.3,7.3,7.29,7.3,34000.0
2016-09-08 11:55:00,7.3,7.3,7.3,7.3,15000.0,7.3,7.3,7.3,7.3,15000.0
2016-09-08 12:00:00,7.3,7.31,7.3,7.31,33250.0,7.3,7.31,7.3,7.31,33250.0
2016-09-08 12:05:00,7.31,7.31,7.3,7.3,29205.0,7.31,7.31,7.3,7.3,29205.0
2016-09-08 12:10:00,7.3,7.3,7.3,7.3,7500.0,7.3,7.3,7.3,7.3,7500.0
2016-09-08 12:15:00,7.3,7.3,7.29,7.3,12420.0,7.3,7.3,7.29,7.3,12420.0
2016-09-08 12:20:00,7.3,7.3,7.29,7.3,22670.0,7.3,7.3,7.29,7.3,22670.0
2016-09-08 12:25:00,7.3,7.3,7.28,7.29,22050.0,7.3,7.3,7.28,7.29,22050.0
2016-09-08 12:30:00,7.29,7.29,7.27,7.27,145490.0,7.29,7.29,7.27,7.27,145490.0
2016-09-08 12:35:00,7.27,7.27,7.27,7.27,40000.0,7.27,7.27,7.27,7.27,40000.0
2016-09-08 12:40:00,7.27,7.27,7.26,7.26,106320.0,7.27,7.27,7.26,7.26,106320.0
2016-09-08 12:45:00,7.26,7.26,7.26,7.26,33500.0,7.26,7.26,7.26,7.26,33500.0
2016-09-08 12:50:00,7.26,7.26,7.25,7.26,83655.0,7.26,7.26,7.25,7.26,83655.0
2016-09-08 12:55:00,7.26,7.26,7.26,7.26,36790.0,7.26,7.26,7.26,7.26,36790.0
2016-09-08 13:00:00,7.26,7.27,7.26,7.27,48645.0,7.26,7.27,7.26,7.27,48645.0
2016-09-08 13:05:00,7.27,7.28,7.27,7.28,34750.0,7.27,7.28,7.27,7.28,34750.0
2016-09-08 13:10:00,7.27,7.27,7.27,7.27,24575.0,7.27,7.27,7.27,7.27,24575.0
2016-09-08 13:15:00,7.27,7.28,7.27,7.28,36020.0,7.27,7.28,7.27,7.28,36020.0
2016-09-08 13:20:00,7.27,7.27,7.27,7.27,11500.0,7.27,7.27,7.27,7.27,11500.0
2016-09-08 13:25:00,7.27,7.27,7.26,7.26,92905.0,7.27,7.27,7.26,7.26,92905.0
2016-09-08 13:30:00,7.26,7.27,7.26,7.27,29500.0,7.26,7.27,7.26,7.27,29500.0
2016-09-08 13:35:00,7.26,7.27,7.26,7.26,33750.0,7.26,7.27,7.26,7.26,33750.0
2016-09-08 13:40:00,7.26,7.27,7.26,7.27,70085.0,7.26,7.27,7.26,7.27,70085.0
2016-09-08 13:45:00,7.27,7.27,7.26,7.27,38870.0,7.27,7.27,7.26,7.27,38870.0
2016-09-08 13:50:00,7.27,7.27,7.26,7.27,58100.0,7.27,7.27,7.26,7.27,58100.0
2016-09-08 13:55:00,7.27,7.28,7.27,7.28,28500.0,7.27,7.28,7.27,7.28,28500.0
2016-09-08 14:00:00,7.28,7.28,7.28,7.28,29500.0,7.28,7.28,7.28,7.28,29500.0
2016-09-08 14:05:00,7.28,7.28,7.28,7.28,28405.0,7.28,7.28,7.28,7.28,28405.0
2016-09-08 14:10:00,7.28,7.29,7.28,7.29,52490.0,7.28,7.29,7.28,7.29,52490.0
2016-09-08 14:15:00,7.29,7.29,7.29,7.29,24995.0,7.29,7.29,7.29,7.29,24995.0
2016-09-08 14:20:00,7.29,7.3,7.29,7.29,22205.0,7.29,7.3,7.29,7.29,22205.0
2016-09-08 14:25:00,7.29,7.29,7.29,7.29,25000.0,7.29,7.29,7.29,7.29,25000.0
2016-09-08 14:30:00,7.29,7.29,7.29,7.29,18905.0,7.29,7.29,7.29,7.29,18905.0
2016-09-08 14:35:00,7.29,7.29,7.28,7.28,54440.0,7.29,7.29,7.28,7.28,54440.0
2016-09-08 14:40:00,7.29,7.29,7.29,7.29,21505.0,7.29,7.29,7.29,7.29,21505.0
2016-09-08 14:45:00,7.29,7.29,7.28,7.29,101185.0,7.29,7.29,7.28,7.29,101185.0
2016-09-08 14:50:00,7.29,7.29,7.28,7.28,33070.0,7.29,7.29,7.28,7.28,33070.0
2016-09-08 14:55:00,7.28,7.29,7.28,7.29,35640.0,7.28,7.29,7.28,7.29,35640.0
2016-09-08 15:00:00,7.29,7.29,7.28,7.28,36300.0,7.29,7.29,7.28,7.28,36300.0
2016-09-08 15:05:00,7.28,7.28,7.28,7.28,14500.0,7.28,7.28,7.28,7.28,14500.0
2016-09-08 15:10:00,7.28,7.28,7.28,7.28,28695.0,7.28,7.28,7.28,7.28,28695.0
2016-09-08 15:15:00,7.28,7.28,7.28,7.28,49225.0,7.28,7.28,7.28,7.28,49225.0
2016-09-08 15:20:00,7.28,7.28,7.28,7.28,25000.0,7.28,7.28,7.28,7.28,25000.0
2016-09-08 15:25:00,7.28,7.28,7.28,7.28,47105.0,7.28,7.28,7.28,7.28,47105.0
2016-09-08 15:30:00,7.28,7.28,7.27,7.27,65145.0,7.28,7.28,7.27,7.27,65145.0
2016-09-08 15:35:00,7.28,7.28,7.27,7.27,44390.0,7.28,7.28,7.27,7.27,44390.0
2016-09-08 15:40:00,7.28,7.28,7.27,7.28,134065.0,7.28,7.28,7.27,7.28,134065.0
2016-09-08 15:45:00,7.28,7.28,7.28,7.28,55740.0,7.28,7.28,7.28,7.28,55740.0
2016-09-08 15:50:00,7.28,7.28,7.27,7.27,157080.0,7.28,7.28,7.27,7.27,157080.0
2016-09-08 15:55:00,7.27,7.28,7.27,7.28,558955.0,7.27,7.28,7.27,7.28,558955.0
2016-09-09 09:30:00,7.25,7.25,7.2,7.22,81345.0,7.25,7.25,7.2,7.22,81345.0
2016-09-09 09:35:00,7.22,7.24,7.2,7.23,67150.0,7.22,7.24,7.2,7.23,67150.0
2016-09-09 09:40:00,7.24,7.26,7.23,7.24,22110.0,7.24,7.26,7.23,7.24,22110.0
2016-09-09 09:45:00,7.24,7.25,7.24,7.25,47430.0,7.24,7.25,7.24,7.25,47430.0
2016-09-09 09:50:00,7.24,7.25,7.23,7.24,33090.0,7.24,7.25,7.23,7.24,33090.0
2016-09-09 09:55:00,7.23,7.24,7.22,7.24,32320.0,7.23,7.24,7.22,7.24,32320.0
2016-09-09 10:00:00,7.23,7.23,7.22,7.23,24685.0,7.23,7.23,7.22,7.23,24685.0
2016-09-09 10:05:00,7.23,7.24,7.23,7.24,43700.0,7.23,7.24,7.23,7.24,43700.0
2016-09-09 10:10:00,7.24,7.24,7.24,7.24,49990.0,7.24,7.24,7.24,7.24,49990.0
2016-09-09 10:15:00,7.24,7.25,7.24,7.25,56045.0,7.24,7.25,7.24,7.25,56045.0
2016-09-09 10:20:00,7.25,7.27,7.25,7.27,30690.0,7.25,7.27,7.25,7.27,30690.0
2016-09-09 10:25:00,7.27,7.29,7.27,7.28,39415.0,7.27,7.29,7.27,7.28,39415.0
2016-09-09 10:30:00,7.27,7.28,7.27,7.27,36080.0,7.27,7.28,7.27,7.27,36080.0
2016-09-09 10:35:00,7.28,7.28,7.26,7.26,42495.0,7.28,7.28,7.26,7.26,42495.0
2016-09-09 10:40:00,7.26,7.26,7.25,7.26,27490.0,7.26,7.26,7.25,7.26,27490.0
2016-09-09 10:45:00,7.26,7.26,7.24,7.24,39040.0,7.26,7.26,7.24,7.24,39040.0
2016-09-09 10:50:00,7.24,7.25,7.24,7.25,24375.0,7.24,7.25,7.24,7.25,24375.0
2016-09-09 10:55:00,7.25,7.25,7.24,7.25,30145.0,7.25,7.25,7.24,7.25,30145.0
2016-09-09 11:00:00,7.25,7.25,7.25,7.25,79970.0,7.25,7.25,7.25,7.25,79970.0
2016-09-09 11:05:00,7.25,7.25,7.25,7.25,23910.0,7.25,7.25,7.25,7.25,23910.0
2016-09-09 11:10:00,7.25,7.25,7.24,7.25,18675.0,7.25,7.25,7.24,7.25,18675.0
2016-09-09 11:15:00,7.24,7.25,7.24,7.25,110690.0,7.24,7.25,7.24,7.25,110690.0
2016-09-09 11:20:00,7.25,7.26,7.25,7.26,30500.0,7.25,7.26,7.25,7.26,30500.0
2016-09-09 11:25:00,7.26,7.27,7.26,7.27,47155.0,7.26,7.27,7.26,7.27,47155.0
2016-09-09 11:30:00,7.26,7.27,7.26,7.26,34910.0,7.26,7.27,7.26,7.26,34910.0
2016-09-09 11:35:00,7.26,7.26,7.24,7.24,51310.0,7.26,7.26,7.24,7.24,51310.0
2016-09-09 11:40:00,7.24,7.24,7.24,7.24,7245.0,7.24,7.24,7.24,7.24,7245.0
2016-09-09 11:45:00,7.24,7.24,7.22,7.23,34005.0,7.24,7.24,7.22,7.23,34005.0
2016-09-09 11:50:00,7.23,7.23,7.21,7.21,22150.0,7.23,7.23,7.21,7.21,22150.0
2016-09-09 11:55:00,7.21,7.21,7.2,7.2,54045.0,7.21,7.21,7.2,7.2,54045.0
2016-09-09 12:00:00,7.2,7.21,7.2,7.2,27000.0,7.2,7.21,7.2,7.2,27000.0
2016-09-09 12:05:00,7.2,7.21,7.2,7.21,52725.0,7.2,7.21,7.2,7.21,52725.0
2016-09-09 12:10:00,7.21,7.21,7.21,7.21,15435.0,7.21,7.21,7.21,7.21,15435.0
2016-09-09 12:15:00,7.21,7.21,7.2,7.2,14500.0,7.21,7.21,7.2,7.2,14500.0
2016-09-09 12:20:00,7.2,7.21,7.2,7.21,14310.0,7.2,7.21,7.2,7.21,14310.0
2016-09-09 12:25:00,7.21,7.21,7.2,7.2,73335.0,7.21,7.21,7.2,7.2,73335.0
2016-09-09 12:30:00,7.2,7.21,7.2,7.2,11000.0,7.2,7.21,7.2,7.2,11000.0
2016-09-09 12:35:00,7.2,7.2,7.2,7.2,27375.0,7.2,7.2,7.2,7.2,27375.0
2016-09-09 12:40:00,7.19,7.2,7.19,7.19,47220.0,7.19,7.2,7.19,7.19,47220.0
2016-09-09 12:45:00,7.19,7.2,7.19,7.19,47325.0,7.19,7.2,7.19,7.19,47325.0
2016-09-09 12:50:00,7.19,7.2,7.19,7.2,9000.0,7.19,7.2,7.19,7.2,9000.0
2016-09-09 12:55:00,7.2,7.2,7.19,7.2,27785.0,7.2,7.2,7.19,7.2,27785.0
2016-09-09 13:00:00,7.2,7.2,7.2,7.2,4500.0,7.2,7.2,7.2,7.2,4500.0
2016-09-09 13:05:00,7.19,7.2,7.19,7.19,27770.0,7.19,7.2,7.19,7.19,27770.0
2016-09-09 13:10:00,7.19,7.19,7.18,7.18,27115.0,7.19,7.19,7.18,7.18,27115.0
2016-09-09 13:15:00,7.18,7.18,7.17,7.18,11065.0,7.18,7.18,7.17,7.18,11065.0
2016-09-09 13:20:00,7.17,7.18,7.16,7.18,17000.0,7.17,7.18,7.16,7.18,17000.0
2016-09-09 13:25:00,7.17,7.18,7.17,7.17,8025.0,7.17,7.18,7.17,7.17,8025.0
2016-09-09 13:30:00,7.17,7.18,7.17,7.17,22525.0,7.17,7.18,7.17,7.17,22525.0
2016-09-09 13:35:00,7.17,7.17,7.17,7.17,26615.0,7.17,7.17,7.17,7.17,26615.0
2016-09-09 13:40:00,7.17,7.17,7.17,7.17,117390.0,7.17,7.17,7.17,7.17,117390.0
2016-09-09 13:45:00,7.17,7.17,7.17,7.17,60420.0,7.17,7.17,7.17,7.17,60420.0
2016-09-09 13:50:00,7.17,7.17,7.17,7.17,53255.0,7.17,7.17,7.17,7.17,53255.0
2016-09-09 13:55:00,7.17,7.18,7.17,7.17,9590.0,7.17,7.18,7.17,7.17,9590.0
2016-09-09 14:00:00,7.17,7.17,7.17,7.17,26450.0,7.17,7.17,7.17,7.17,26450.0
2016-09-09 14:05:00,7.17,7.17,7.16,7.16,36285.0,7.17,7.17,7.16,7.16,36285.0
2016-09-09 14:10:00,7.16,7.16,7.16,7.16,21500.0,7.16,7.16,7.16,7.16,21500.0
2016-09-09 14:15:00,7.16,7.17,7.16,7.16,15090.0,7.16,7.17,7.16,7.16,15090.0
2016-09-09 14:20:00,7.16,7.17,7.16,7.17,21155.0,7.16,7.17,7.16,7.17,21155.0
2016-09-09 14:25:00,7.17,7.18,7.17,7.18,27545.0,7.17,7.18,7.17,7.18,27545.0
2016-09-09 14:30:00,7.18,7.19,7.18,7.19,13000.0,7.18,7.19,7.18,7.19,13000.0
2016-09-09 14:35:00,7.19,7.19,7.19,7.19,46795.0,7.19,7.19,7.19,7.19,46795.0
2016-09-09 14:40:00,7.19,7.19,7.19,7.19,44880.0,7.19,7.19,7.19,7.19,44880.0
2016-09-09 14:45:00,7.19,7.19,7.19,7.19,47445.0,7.19,7.19,7.19,7.19,47445.0
2016-09-09 14:50:00,7.19,7.19,7.18,7.18,24765.0,7.19,7.19,7.18,7.18,24765.0
2016-09-09 14:55:00,7.18,7.19,7.18,7.19,27765.0,7.18,7.19,7.18,7.19,27765.0
2016-09-09 15:00:00,7.19,7.19,7.19,7.19,46890.0,7.19,7.19,7.19,7.19,46890.0
2016-09-09 15:05:00,7.19,7.19,7.18,7.18,35265.0,7.19,7.19,7.18,7.18,35265.0
2016-09-09 15:10:00,7.18,7.18,7.17,7.18,39365.0,7.18,7.18,7.17,7.18,39365.0
2016-09-09 15:15:00,7.18,7.19,7.18,7.19,29790.0,7.18,7.19,7.18,7.19,29790.0
2016-09-09 15:20:00,7.19,7.2,7.19,7.19,46300.0,7.19,7.2,7.19,7.19,46300.0
2016-09-09 15:25:00,7.19,7.2,7.19,7.2,55815.0,7.19,7.2,7.19,7.2,55815.0
2016-09-09 15:30:00,7.2,7.2,7.19,7.19,102320.0,7.2,7.2,7.19,7.19,102320.0
2016-09-09 15:35:00,7.19,7.19,7.18,7.19,74445.0,7.19,7.19,7.18,7.19,74445.0
2016-09-09 15:40:00,7.19,7.19,7.18,7.18,91020.0,7.19,7.19,7.18,7.18,91020.0
2016-09-09 15:45:00,7.18,7.18,7.17,7.17,65860.0,7.18,7.18,7.17,7.17,65860.0
2016-09-09 15:50:00,7.17,7.18,7.17,7.17,317325.0,7.17,7.18,7.17,7.17,317325.0
2016-09-09 15:55:00,7.17,7.17,7.15,7.15,274830.0,7.17,7.17,7.15,7.15,274830.0
2016-09-12 09:30:00,7.11,7.12,7.06,7.11,57605.0,7.11,7.12,7.06,7.11,57605.0
2016-09-12 09:35:00,7.12,7.16,7.12,7.16,76170.0,7.12,7.16,7.12,7.16,76170.0
2016-09-12 09:40:00,7.17,7.17,7.13,7.13,37000.0,7.17,7.17,7.13,7.13,37000.0
2016-09-12 09:45:00,7.12,7.12,7.09,7.09,30275.0,7.12,7.12,7.09,7.09,30275.0
2016-09-12 09:50:00,7.1,7.11,7.09,7.11,39090.0,7.1,7.11,7.09,7.11,39090.0
2016-09-12 09:55:00,7.11,7.13,7.11,7.12,22030.0,7.11,7.13,7.11,7.12,22030.0
2016-09-12 10:00:00,7.13,7.14,7.12,7.13,81225.0,7.13,7.14,7.12,7.13,81225.0
2016-09-12 10:05:00,7.13,7.14,7.12,7.13,106870.0,7.13,7.14,7.12,7.13,106870.0
2016-09-12 10:10:00,7.13,7.13,7.12,7.13,28155.0,7.13,7.13,7.12,7.13,28155.0
2016-09-12 10:15:00,7.12,7.13,7.11,7.12,77720.0,7.12,7.13,7.11,7.12,77720.0
2016-09-12 10:20:00,7.12,7.13,7.11,7.13,34605.0,7.12,7.13,7.11,7.13,34605.0
2016-09-12 10:25:00,7.13,7.14,7.13,7.13,79515.0,7.13,7.14,7.13,7.13,79515.0
2016-09-12 10:30:00,7.13,7.13,7.12,7.13,89210.0,7.13,7.13,7.12,7.13,89210.0
2016-09-12 10:35:00,7.13,7.13,7.12,7.12,37765.0,7.13,7.13,7.12,7.12,37765.0
2016-09-12 10:40:00,7.12,7.12,7.11,7.12,15100.0,7.12,7.12,7.11,7.12,15100.0
2016-09-12 10:45:00,7.12,7.13,7.1,7.1,36000.0,7.12,7.13,7.1,7.1,36000.0
2016-09-12 10:50:00,7.1,7.11,7.1,7.1,20500.0,7.1,7.11,7.1,7.1,20500.0
2016-09-12 10:55:00,7.11,7.13,7.11,7.12,49095.0,7.11,7.13,7.11,7.12,49095.0
2016-09-12 11:00:00,7.12,7.13,7.12,7.13,44335.0,7.12,7.13,7.12,7.13,44335.0
2016-09-12 11:05:00,7.13,7.14,7.12,7.13,34785.0,7.13,7.14,7.12,7.13,34785.0
2016-09-12 11:10:00,7.14,7.14,7.13,7.14,125000.0,7.14,7.14,7.13,7.14,125000.0
2016-09-12 11:15:00,7.14,7.14,7.13,7.13,80125.0,7.14,7.14,7.13,7.13,80125.0
2016-09-12 11:20:00,7.13,7.14,7.13,7.14,51010.0,7.13,7.14,7.13,7.14,51010.0
2016-09-12 11:25:00,7.14,7.14,7.13,7.13,177610.0,7.14,7.14,7.13,7.13,177610.0
2016-09-12 11:30:00,7.13,7.14,7.13,7.14,74145.0,7.13,7.14,7.13,7.14,74145.0
2016-09-12 11:35:00,7.14,7.14,7.13,7.13,80000.0,7.14,7.14,7.13,7.13,80000.0
2016-09-12 11:40:00,7.13,7.14,7.13,7.14,22505.0,7.13,7.14,7.13,7.14,22505.0
2016-09-12 11:45:00,7.14,7.14,7.13,7.14,39345.0,7.14,7.14,7.13,7.14,39345.0
2016-09-12 11:50:00,7.14,7.14,7.14,7.14,122440.0,7.14,7.14,7.14,7.14,122440.0
2016-09-12 11:55:00,7.14,7.15,7.13,7.14,173345.0,7.14,7.15,7.13,7.14,173345.0
2016-09-12 12:00:00,7.14,7.14,7.12,7.12,49135.0,7.14,7.14,7.12,7.12,49135.0
2016-09-12 12:05:00,7.13,7.14,7.13,7.13,40200.0,7.13,7.14,7.13,7.13,40200.0
2016-09-12 12:10:00,7.14,7.14,7.13,7.13,34835.0,7.14,7.14,7.13,7.13,34835.0
2016-09-12 12:15:00,7.13,7.14,7.13,7.13,26500.0,7.13,7.14,7.13,7.13,26500.0
2016-09-12 12:20:00,7.13,7.13,7.11,7.12,67500.0,7.13,7.13,7.11,7.12,67500.0
2016-09-12 12:25:00,7.12,7.12,7.11,7.12,31080.0,7.12,7.12,7.11,7.12,31080.0
2016-09-12 12:30:00,7.12,7.13,7.12,7.12,57570.0,7.12,7.13,7.12,7.12,57570.0
2016-09-12 12:35:00,7.12,7.13,7.12,7.12,36840.0,7.12,7.13,7.12,7.12,36840.0
2016-09-12 12:40:00,7.12,7.12,7.12,7.12,22340.0,7.12,7.12,7.12,7.12,22340.0
2016-09-12 12:45:00,7.12,7.13,7.12,7.12,209595.0,7.12,7.13,7.12,7.12,209595.0
2016-09-12 12:50:00,7.12,7.14,7.12,7.14,84365.0,7.12,7.14,7.12,7.14,84365.0
2016-09-12 12:55:00,7.14,7.14,7.14,7.14,19000.0,7.14,7.14,7.14,7.14,19000.0
2016-09-12 13:00:00,7.14,7.14,7.13,7.13,62600.0,7.14,7.14,7.13,7.13,62600.0
2016-09-12 13:05:00,7.14,7.14,7.13,7.13,58210.0,7.14,7.14,7.13,7.13,58210.0
2016-09-12 13:10:00,7.14,7.15,7.14,7.15,15575.0,7.14,7.15,7.14,7.15,15575.0
2016-09-12 13:15:00,7.16,7.18,7.16,7.16,75750.0,7.16,7.18,7.16,7.16,75750.0
2016-09-12 13:20:00,7.17,7.17,7.15,7.15,20140.0,7.17,7.17,7.15,7.15,20140.0
2016-09-12 13:25:00,7.15,7.16,7.15,7.15,37000.0,7.15,7.16,7.15,7.15,37000.0
2016-09-12 13:30:00,7.15,7.15,7.13,7.13,44760.0,7.15,7.15,7.13,7.13,44760.0
2016-09-12 13:35:00,7.14,7.15,7.13,7.15,36110.0,7.14,7.15,7.13,7.15,36110.0
2016-09-12 13:40:00,7.15,7.15,7.14,7.14,87495.0,7.15,7.15,7.14,7.14,87495.0
2016-09-12 13:45:00,7.14,7.14,7.14,7.14,265545.0,7.14,7.14,7.14,7.14,265545.0
2016-09-12 13:50:00,7.15,7.15,7.14,7.15,25525.0,7.15,7.15,7.14,7.15,25525.0
2016-09-12 13:55:00,7.16,7.16,7.15,7.16,120020.0,7.16,7.16,7.15,7.16,120020.0
2016-09-12 14:00:00,7.16,7.17,7.15,7.16,365770.0,7.16,7.17,7.15,7.16,365770.0
2016-09-12 14:05:00,7.16,7.19,7.16,7.18,117250.0,7.16,7.19,7.16,7.18,117250.0
2016-09-12 14:10:00,7.18,7.19,7.18,7.19,25000.0,7.18,7.19,7.18,7.19,25000.0
2016-09-12 14:15:00,7.19,7.19,7.18,7.19,32500.0,7.19,7.19,7.18,7.19,32500.0
2016-09-12 14:20:00,7.19,7.2,7.19,7.2,40635.0,7.19,7.2,7.19,7.2,40635.0
2016-09-12 14:25:00,7.2,7.2,7.18,7.19,42315.0,7.2,7.2,7.18,7.19,42315.0
2016-09-12 14:30:00,7.19,7.19,7.18,7.18,40800.0,7.19,7.19,7.18,7.18,40800.0
2016-09-12 14:35:00,7.18,7.2,7.18,7.19,82340.0,7.18,7.2,7.18,7.19,82340.0
2016-09-12 14:40:00,7.2,7.2,7.19,7.19,20000.0,7.2,7.2,7.19,7.19,20000.0
2016-09-12 14:45:00,7.2,7.2,7.19,7.19,30790.0,7.2,7.2,7.19,7.19,30790.0
2016-09-12 14:50:00,7.2,7.2,7.19,7.2,47695.0,7.2,7.2,7.19,7.2,47695.0
2016-09-12 14:55:00,7.2,7.21,7.2,7.2,26260.0,7.2,7.21,7.2,7.2,26260.0
2016-09-12 15:00:00,7.2,7.21,7.2,7.2,51320.0,7.2,7.21,7.2,7.2,51320.0
2016-09-12 15:05:00,7.2,7.21,7.2,7.2,103175.0,7.2,7.21,7.2,7.2,103175.0
2016-09-12 15:10:00,7.2,7.2,7.2,7.2,45910.0,7.2,7.2,7.2,7.2,45910.0
2016-09-12 15:15:00,7.2,7.2,7.19,7.19,46715.0,7.2,7.2,7.19,7.19,46715.0
2016-09-12 15:20:00,7.19,7.19,7.18,7.18,79760.0,7.19,7.19,7.18,7.18,79760.0
2016-09-12 15:25:00,7.19,7.19,7.17,7.17,169585.0,7.19,7.19,7.17,7.17,169585.0
2016-09-12 15:30:00,7.17,7.18,7.17,7.17,153835.0,7.17,7.18,7.17,7.17,153835.0
2016-09-12 15:35:00,7.17,7.18,7.17,7.17,143700.0,7.17,7.18,7.17,7.17,143700.0
2016-09-12 15:40:00,7.17,7.19,7.17,7.18,237615.0,7.17,7.19,7.17,7.18,237615.0
2016-09-12 15:45:00,7.18,7.18,7.16,7.17,129675.0,7.18,7.18,7.16,7.17,129675.0
2016-09-12 15:50:00,7.17,7.17,7.17,7.17,170665.0,7.17,7.17,7.17,7.17,170665.0
2016-09-12 15:55:00,7.17,7.19,7.17,7.18,416930.0,7.17,7.19,7.17,7.18,416930.0
2016-09-13 09:30:00,7.16,7.16,7.11,7.14,126300.0,7.16,7.16,7.11,7.14,126300.0
2016-09-13 09:35:00,7.15,7.18,7.14,7.17,33825.0,7.15,7.18,7.14,7.17,33825.0
2016-09-13 09:40:00,7.18,7.18,7.17,7.17,41310.0,7.18,7.18,7.17,7.17,41310.0
2016-09-13 09:45:00,7.17,7.18,7.17,7.18,38655.0,7.17,7.18,7.17,7.18,38655.0
2016-09-13 09:50:00,7.18,7.18,7.17,7.17,69435.0,7.18,7.18,7.17,7.17,69435.0
2016-09-13 09:55:00,7.17,7.17,7.15,7.15,68820.0,7.17,7.17,7.15,7.15,68820.0
2016-09-13 10:00:00,7.15,7.15,7.13,7.14,74190.0,7.15,7.15,7.13,7.14,74190.0
2016-09-13 10:05:00,7.14,7.15,7.14,7.14,70580.0,7.14,7.15,7.14,7.14,70580.0
2016-09-13 10:10:00,7.14,7.14,7.12,7.13,64725.0,7.14,7.14,7.12,7.13,64725.0
2016-09-13 10:15:00,7.13,7.13,7.11,7.11,66715.0,7.13,7.13,7.11,7.11,66715.0
2016-09-13 10:20:00,7.11,7.12,7.1,7.1,41345.0,7.11,7.12,7.1,7.1,41345.0
2016-09-13 10:25:00,7.1,7.12,7.1,7.11,32000.0,7.1,7.12,7.1,7.11,32000.0
2016-09-13 10:30:00,7.11,7.12,7.1,7.12,42000.0,7.11,7.12,7.1,7.12,42000.0
2016-09-13 10:35:00,7.11,7.12,7.11,7.12,34795.0,7.11,7.12,7.11,7.12,34795.0
2016-09-13 10:40:00,7.13,7.13,7.12,7.12,25500.0,7.13,7.13,7.12,7.12,25500.0
2016-09-13 10:45:00,7.12,7.13,7.11,7.11,27790.0,7.12,7.13,7.11,7.11,27790.0
2016-09-13 10:50:00,7.11,7.12,7.1,7.11,40000.0,7.11,7.12,7.1,7.11,40000.0
2016-09-13 10:55:00,7.12,7.12,7.1,7.11,27000.0,7.12,7.12,7.1,7.11,27000.0
2016-09-13 11:00:00,7.11,7.11,7.1,7.1,30000.0,7.11,7.11,7.1,7.1,30000.0
2016-09-13 11:05:00,7.11,7.11,7.09,7.09,27675.0,7.11,7.11,7.09,7.09,27675.0
2016-09-13 11:10:00,7.09,7.09,7.08,7.09,32500.0,7.09,7.09,7.08,7.09,32500.0
2016-09-13 11:15:00,7.09,7.09,7.07,7.08,36100.0,7.09,7.09,7.07,7.08,36100.0
2016-09-13 11:20:00,7.08,7.08,7.06,7.06,40700.0,7.08,7.08,7.06,7.06,40700.0
2016-09-13 11:25:00,7.06,7.07,7.05,7.05,28010.0,7.06,7.07,7.05,7.05,28010.0
2016-09-13 11:30:00,7.05,7.06,7.05,7.05,57270.0,7.05,7.06,7.05,7.05,57270.0
2016-09-13 11:35:00,7.06,7.06,7.06,7.06,26500.0,7.06,7.06,7.06,7.06,26500.0
2016-09-13 11:40:00,7.06,7.07,7.06,7.07,34085.0,7.06,7.07,7.06,7.07,34085.0
2016-09-13 11:45:00,7.07,7.07,7.05,7.05,82585.0,7.07,7.07,7.05,7.05,82585.0
2016-09-13 11:50:00,7.05,7.06,7.05,7.06,29000.0,7.05,7.06,7.05,7.06,29000.0
2016-09-13 11:55:00,7.06,7.06,7.05,7.06,24940.0,7.06,7.06,7.05,7.06,24940.0
2016-09-13 12:00:00,7.06,7.07,7.05,7.05,34715.0,7.06,7.07,7.05,7.05,34715.0
2016-09-13 12:05:00,7.06,7.07,7.06,7.07,21000.0,7.06,7.07,7.06,7.07,21000.0
2016-09-13 12:10:00,7.07,7.09,7.07,7.09,21000.0,7.07,7.09,7.07,7.09,21000.0
2016-09-13 12:15:00,7.09,7.09,7.09,7.09,12500.0,7.09,7.09,7.09,7.09,12500.0
2016-09-13 12:20:00,7.09,7.09,7.08,7.08,96650.0,7.09,7.09,7.08,7.08,96650.0
2016-09-13 12:25:00,7.08,7.08,7.07,7.08,13025.0,7.08,7.08,7.07,7.08,13025.0
2016-09-13 12:30:00,7.07,7.08,7.07,7.08,10750.0,7.07,7.08,7.07,7.08,10750.0
2016-09-13 12:35:00,7.07,7.08,7.07,7.08,8000.0,7.07,7.08,7.07,7.08,8000.0
2016-09-13 12:40:00,7.08,7.08,7.07,7.08,31855.0,7.08,7.08,7.07,7.08,31855.0
2016-09-13 12:45:00,7.08,7.08,7.07,7.07,16145.0,7.08,7.08,7.07,7.07,16145.0
2016-09-13 12:50:00,7.07,7.07,7.06,7.07,28000.0,7.07,7.07,7.06,7.07,28000.0
2016-09-13 12:55:00,7.07,7.07,7.06,7.06,31000.0,7.07,7.07,7.06,7.06,31000.0
2016-09-13 13:00:00,7.06,7.06,7.05,7.05,27800.0,7.06,7.06,7.05,7.05,27800.0
2016-09-13 13:05:00,7.05,7.06,7.05,7.06,40730.0,7.05,7.06,7.05,7.06,40730.0
2016-09-13 13:10:00,7.05,7.07,7.05,7.07,67755.0,7.05,7.07,7.05,7.07,67755.0
2016-09-13 13:15:00,7.06,7.08,7.06,7.08,61665.0,7.06,7.08,7.06,7.08,61665.0
2016-09-13 13:20:00,7.08,7.08,7.08,7.08,65965.0,7.08,7.08,7.08,7.08,65965.0
2016-09-13 13:25:00,7.08,7.09,7.08,7.09,106930.0,7.08,7.09,7.08,7.09,106930.0
2016-09-13 13:30:00,7.09,7.11,7.09,7.09,60370.0,7.09,7.11,7.09,7.09,60370.0
2016-09-13 13:35:00,7.1,7.1,7.09,7.1,54575.0,7.1,7.1,7.09,7.1,54575.0
2016-09-13 13:40:00,7.1,7.1,7.08,7.08,37800.0,7.1,7.1,7.08,7.08,37800.0
2016-09-13 13:45:00,7.09,7.09,7.08,7.09,19000.0,7.09,7.09,7.08,7.09,19000.0
2016-09-13 13:50:00,7.08,7.08,7.07,7.07,44590.0,7.08,7.08,7.07,7.07,44590.0
2016-09-13 13:55:00,7.07,7.08,7.07,7.08,24235.0,7.07,7.08,7.07,7.08,24235.0
2016-09-13 14:00:00,7.08,7.09,7.07,7.08,21250.0,7.08,7.09,7.07,7.08,21250.0
2016-09-13 14:05:00,7.08,7.09,7.08,7.08,52240.0,7.08,7.09,7.08,7.08,52240.0
2016-09-13 14:10:00,7.08,7.09,7.08,7.08,34630.0,7.08,7.09,7.08,7.08,34630.0
2016-09-13 14:15:00,7.08,7.08,7.08,7.08,39845.0,7.08,7.08,7.08,7.08,39845.0
2016-09-13 14:20:00,7.08,7.08,7.08,7.08,28900.0,7.08,7.08,7.08,7.08,28900.0
2016-09-13 14:25:00,7.08,7.08,7.08,7.08,32000.0,7.08,7.08,7.08,7.08,32000.0
2016-09-13 14:30:00,7.08,7.08,7.08,7.08,20785.0,7.08,7.08,7.08,7.08,20785.0
2016-09-13 14:35:00,7.08,7.08,7.08,7.08,28625.0,7.08,7.08,7.08,7.08,28625.0
2016-09-13 14:40:00,7.08,7.09,7.08,7.08,94800.0,7.08,7.09,7.08,7.08,94800.0
2016-09-13 14:45:00,7.08,7.08,7.08,7.08,28630.0,7.08,7.08,7.08,7.08,28630.0
2016-09-13 14:50:00,7.08,7.09,7.08,7.09,105665.0,7.08,7.09,7.08,7.09,105665.0
2016-09-13 14:55:00,7.09,7.09,7.08,7.08,34815.0,7.09,7.09,7.08,7.08,34815.0
2016-09-13 15:00:00,7.08,7.09,7.07,7.08,39415.0,7.08,7.09,7.07,7.08,39415.0
2016-09-13 15:05:00,7.08,7.08,7.08,7.08,31000.0,7.08,7.08,7.08,7.08,31000.0
2016-09-13 15:10:00,7.08,7.08,7.07,7.08,60200.0,7.08,7.08,7.07,7.08,60200.0
2016-09-13 15:15:00,7.08,7.1,7.08,7.09,33000.0,7.08,7.1,7.08,7.09,33000.0
2016-09-13 15:20:00,7.09,7.11,7.09,7.1,90025.0,7.09,7.11,7.09,7.1,90025.0
2016-09-13 15:25:00,7.1,7.1,7.09,7.1,95925.0,7.1,7.1,7.09,7.1,95925.0
2016-09-13 15:30:00,7.1,7.1,7.09,7.1,198840.0,7.1,7.1,7.09,7.1,198840.0
2016-09-13 15:35:00,7.1,7.1,7.1,7.1,153150.0,7.1,7.1,7.1,7.1,153150.0
2016-09-13 15:40:00,7.1,7.1,7.08,7.08,178810.0,7.1,7.1,7.08,7.08,178810.0
2016-09-13 15:45:00,7.08,7.1,7.08,7.1,115420.0,7.08,7.1,7.08,7.1,115420.0
2016-09-13 15:50:00,7.1,7.11,7.1,7.1,285950.0,7.1,7.11,7.1,7.1,285950.0
2016-09-13 15:55:00,7.1,7.11,7.09,7.09,250100.0,7.1,7.11,7.09,7.09,250100.0
2016-09-14 09:30:00,7.11,7.16,7.11,7.14,55690.0,7.11,7.16,7.11,7.14,55690.0
2016-09-14 09:35:00,7.14,7.17,7.14,7.16,36325.0,7.14,7.17,7.14,7.16,36325.0
2016-09-14 09:40:00,7.16,7.16,7.13,7.13,43810.0,7.16,7.16,7.13,7.13,43810.0
2016-09-14 09:45:00,7.13,7.13,7.1,7.1,36000.0,7.13,7.13,7.1,7.1,36000.0
2016-09-14 09:50:00,7.1,7.1,7.08,7.09,23385.0,7.1,7.1,7.08,7.09,23385.0
2016-09-14 09:55:00,7.09,7.11,7.09,7.11,50430.0,7.09,7.11,7.09,7.11,50430.0
2016-09-14 10:00:00,7.11,7.11,7.1,7.1,58665.0,7.11,7.11,7.1,7.1,58665.0
2016-09-14 10:05:00,7.11,7.11,7.1,7.11,53620.0,7.11,7.11,7.1,7.11,53620.0
2016-09-14 10:10:00,7.11,7.13,7.11,7.13,44850.0,7.11,7.13,7.11,7.13,44850.0
2016-09-14 10:15:00,7.13,7.13,7.12,7.12,40870.0,7.13,7.13,7.12,7.12,40870.0
2016-09-14 10:20:00,7.12,7.14,7.12,7.14,71410.0,7.12,7.14,7.12,7.14,71410.0
2016-09-14 10:25:00,7.14,7.15,7.13,7.14,35500.0,7.14,7.15,7.13,7.14,35500.0
2016-09-14 10:30:00,7.14,7.15,7.13,7.13,98835.0,7.14,7.15,7.13,7.13,98835.0
2016-09-14 10:35:00,7.13,7.15,7.13,7.13,155460.0,7.13,7.15,7.13,7.13,155460.0
2016-09-14 10:40:00,7.13,7.13,7.1,7.1,62640.0,7.13,7.13,7.1,7.1,62640.0
2016-09-14 10:45:00,7.1,7.11,7.09,7.09,53000.0,7.1,7.11,7.09,7.09,53000.0
2016-09-14 10:50:00,7.09,7.1,7.09,7.09,43645.0,7.09,7.1,7.09,7.09,43645.0
2016-09-14 10:55:00,7.09,7.1,7.09,7.09,48750.0,7.09,7.1,7.09,7.09,48750.0
2016-09-14 11:00:00,7.09,7.12,7.09,7.1,85850.0,7.09,7.12,7.09,7.1,85850.0
2016-09-14 11:05:00,7.11,7.12,7.1,7.1,60740.0,7.11,7.12,7.1,7.1,60740.0
2016-09-14 11:10:00,7.1,7.11,7.09,7.1,47330.0,7.1,7.11,7.09,7.1,47330.0
2016-09-14 11:15:00,7.1,7.13,7.1,7.13,62330.0,7.1,7.13,7.1,7.13,62330.0
2016-09-14 11:20:00,7.13,7.13,7.13,7.13,70895.0,7.13,7.13,7.13,7.13,70895.0
2016-09-14 11:25:00,7.13,7.13,7.13,7.13,30000.0,7.13,7.13,7.13,7.13,30000.0
2016-09-14 11:30:00,7.13,7.13,7.12,7.12,81725.0,7.13,7.13,7.12,7.12,81725.0
2016-09-14 11:35:00,7.13,7.14,7.12,7.13,94720.0,7.13,7.14,7.12,7.13,94720.0
2016-09-14 11:40:00,7.13,7.13,7.13,7.13,50000.0,7.13,7.13,7.13,7.13,50000.0
2016-09-14 11:45:00,7.13,7.14,7.13,7.14,44110.0,7.13,7.14,7.13,7.14,44110.0
2016-09-14 11:50:00,7.13,7.14,7.13,7.14,6500.0,7.13,7.14,7.13,7.14,6500.0
2016-09-14 11:55:00,7.14,7.14,7.14,7.14,28510.0,7.14,7.14,7.14,7.14,28510.0
2016-09-14 12:00:00,7.14,7.16,7.14,7.15,44360.0,7.14,7.16,7.14,7.15,44360.0
2016-09-14 12:05:00,7.16,7.16,7.15,7.15,14500.0,7.16,7.16,7.15,7.15,14500.0
2016-09-14 12:10:00,7.15,7.16,7.15,7.16,11250.0,7.15,7.16,7.15,7.16,11250.0
2016-09-14 12:15:00,7.16,7.17,7.16,7.17,30890.0,7.16,7.17,7.16,7.17,30890.0
2016-09-14 12:20:00,7.17,7.17,7.16,7.16,14250.0,7.17,7.17,7.16,7.16,14250.0
2016-09-14 12:25:00,7.16,7.16,7.15,7.15,24550.0,7.16,7.16,7.15,7.15,24550.0
2016-09-14 12:30:00,7.16,7.16,7.15,7.16,17000.0,7.16,7.16,7.15,7.16,17000.0
2016-09-14 12:35:00,7.16,7.16,7.15,7.15,8500.0,7.16,7.16,7.15,7.15,8500.0
2016-09-14 12:40:00,7.15,7.15,7.14,7.14,14500.0,7.15,7.15,7.14,7.14,14500.0
2016-09-14 12:45:00,7.15,7.15,7.13,7.13,16680.0,7.15,7.15,7.13,7.13,16680.0
2016-09-14 12:50:00,7.13,7.14,7.13,7.14,14020.0,7.13,7.14,7.13,7.14,14020.0
2016-09-14 12:55:00,7.13,7.14,7.13,7.13,28910.0,7.13,7.14,7.13,7.13,28910.0
2016-09-14 13:00:00,7.13,7.13,7.13,7.13,12000.0,7.13,7.13,7.13,7.13,12000.0
2016-09-14 13:05:00,7.13,7.13,7.13,7.13,5500.0,7.13,7.13,7.13,7.13,5500.0
2016-09-14 13:10:00,7.13,7.13,7.13,7.13,22625.0,7.13,7.13,7.13,7.13,22625.0
2016-09-14 13:15:00,7.13,7.14,7.13,7.14,11500.0,7.13,7.14,7.13,7.14,11500.0
2016-09-14 13:20:00,7.14,7.14,7.13,7.14,30180.0,7.14,7.14,7.13,7.14,30180.0
2016-09-14 13:25:00,7.14,7.15,7.14,7.15,17860.0,7.14,7.15,7.14,7.15,17860.0
2016-09-14 13:30:00,7.15,7.15,7.14,7.14,81410.0,7.15,7.15,7.14,7.14,81410.0
2016-09-14 13:35:00,7.13,7.13,7.12,7.12,13495.0,7.13,7.13,7.12,7.12,13495.0
2016-09-14 13:40:00,7.12,7.12,7.12,7.12,21235.0,7.12,7.12,7.12,7.12,21235.0
2016-09-14 13:45:00,7.12,7.12,7.11,7.11,11500.0,7.12,7.12,7.11,7.11,11500.0
2016-09-14 13:50:00,7.11,7.11,7.1,7.11,23985.0,7.11,7.11,7.1,7.11,23985.0
2016-09-14 13:55:00,7.11,7.11,7.11,7.11,10500.0,7.11,7.11,7.11,7.11,10500.0
2016-09-14 14:00:00,7.11,7.12,7.11,7.11,37925.0,7.11,7.12,7.11,7.11,37925.0
2016-09-14 14:05:00,7.11,7.11,7.1,7.1,22000.0,7.11,7.11,7.1,7.1,22000.0
2016-09-14 14:10:00,7.1,7.1,7.08,7.09,24895.0,7.1,7.1,7.08,7.09,24895.0
2016-09-14 14:15:00,7.09,7.1,7.08,7.09,53630.0,7.09,7.1,7.08,7.09,53630.0
2016-09-14 14:20:00,7.09,7.1,7.09,7.1,43325.0,7.09,7.1,7.09,7.1,43325.0
2016-09-14 14:25:00,7.1,7.1,7.08,7.09,51270.0,7.1,7.1,7.08,7.09,51270.0
2016-09-14 14:30:00,7.09,7.09,7.08,7.09,16500.0,7.09,7.09,7.08,7.09,16500.0
2016-09-14 14:35:00,7.09,7.09,7.08,7.09,39565.0,7.09,7.09,7.08,7.09,39565.0
2016-09-14 14:40:00,7.09,7.1,7.08,7.09,142305.0,7.09,7.1,7.08,7.09,142305.0
2016-09-14 14:45:00,7.09,7.09,7.07,7.07,62825.0,7.09,7.09,7.07,7.07,62825.0
2016-09-14 14:50:00,7.07,7.08,7.07,7.07,81455.0,7.07,7.08,7.07,7.07,81455.0
2016-09-14 14:55:00,7.07,7.08,7.07,7.08,30000.0,7.07,7.08,7.07,7.08,30000.0
2016-09-14 15:00:00,7.08,7.08,7.07,7.07,53300.0,7.08,7.08,7.07,7.07,53300.0
2016-09-14 15:05:00,7.07,7.07,7.06,7.06,50500.0,7.07,7.07,7.06,7.06,50500.0
2016-09-14 15:10:00,7.06,7.06,7.05,7.06,46030.0,7.06,7.06,7.05,7.06,46030.0
2016-09-14 15:15:00,7.05,7.06,7.05,7.05,32315.0,7.05,7.06,7.05,7.05,32315.0
2016-09-14 15:20:00,7.06,7.06,7.04,7.04,93905.0,7.06,7.06,7.04,7.04,93905.0
2016-09-14 15:25:00,7.04,7.05,7.04,7.04,62245.0,7.04,7.05,7.04,7.04,62245.0
2016-09-14 15:30:00,7.04,7.05,7.04,7.05,124830.0,7.04,7.05,7.04,7.05,124830.0
2016-09-14 15:35:00,7.05,7.06,7.05,7.05,75075.0,7.05,7.06,7.05,7.05,75075.0
2016-09-14 15:40:00,7.05,7.07,7.05,7.07,119855.0,7.05,7.07,7.05,7.07,119855.0
2016-09-14 15:45:00,7.07,7.07,7.06,7.07,87645.0,7.07,7.07,7.06,7.07,87645.0
2016-09-14 15:50:00,7.07,7.07,7.06,7.06,199860.0,7.07,7.07,7.06,7.06,199860.0
2016-09-14 15:55:00,7.06,7.07,7.05,7.06,351145.0,7.06,7.07,7.05,7.06,351145.0
2016-09-15 09:30:00,7.03,7.09,7.01,7.09,144225.0,7.03,7.09,7.01,7.09,144225.0
2016-09-15 09:35:00,7.09,7.11,7.09,7.09,27455.0,7.09,7.11,7.09,7.09,27455.0
2016-09-15 09:40:00,7.1,7.1,7.08,7.09,52090.0,7.1,7.1,7.08,7.09,52090.0
2016-09-15 09:45:00,7.09,7.1,7.08,7.1,29510.0,7.09,7.1,7.08,7.1,29510.0
2016-09-15 09:50:00,7.09,7.1,7.08,7.09,42500.0,7.09,7.1,7.08,7.09,42500.0
2016-09-15 09:55:00,7.09,7.09,7.08,7.09,41330.0,7.09,7.09,7.08,7.09,41330.0
2016-09-15 10:00:00,7.09,7.09,7.08,7.08,16500.0,7.09,7.09,7.08,7.08,16500.0
2016-09-15 10:05:00,7.08,7.11,7.08,7.1,42240.0,7.08,7.11,7.08,7.1,42240.0
2016-09-15 10:10:00,7.1,7.12,7.1,7.12,32165.0,7.1,7.12,7.1,7.12,32165.0
2016-09-15 10:15:00,7.12,7.13,7.11,7.12,18640.0,7.12,7.13,7.11,7.12,18640.0
2016-09-15 10:20:00,7.12,7.12,7.11,7.11,44305.0,7.12,7.12,7.11,7.11,44305.0
2016-09-15 10:25:00,7.11,7.11,7.1,7.11,30610.0,7.11,7.11,7.1,7.11,30610.0
2016-09-15 10:30:00,7.11,7.12,7.09,7.09,33250.0,7.11,7.12,7.09,7.09,33250.0
2016-09-15 10:35:00,7.09,7.11,7.09,7.1,18500.0,7.09,7.11,7.09,7.1,18500.0
2016-09-15 10:40:00,7.11,7.11,7.09,7.09,25835.0,7.11,7.11,7.09,7.09,25835.0
2016-09-15 10:45:00,7.09,7.12,7.09,7.11,38855.0,7.09,7.12,7.09,7.11,38855.0
2016-09-15 10:50:00,7.12,7.14,7.11,7.14,17000.0,7.12,7.14,7.11,7.14,17000.0
2016-09-15 10:55:00,7.14,7.15,7.14,7.15,30355.0,7.14,7.15,7.14,7.15,30355.0
2016-09-15 11:00:00,7.15,7.15,7.15,7.15,46920.0,7.15,7.15,7.15,7.15,46920.0
2016-09-15 11:05:00,7.15,7.15,7.12,7.12,48120.0,7.15,7.15,7.12,7.12,48120.0
2016-09-15 11:10:00,7.12,7.12,7.1,7.1,46400.0,7.12,7.12,7.1,7.1,46400.0
2016-09-15 11:15:00,7.1,7.12,7.1,7.11,96435.0,7.1,7.12,7.1,7.11,96435.0
2016-09-15 11:20:00,7.11,7.12,7.11,7.11,39140.0,7.11,7.12,7.11,7.11,39140.0
2016-09-15 11:25:00,7.11,7.12,7.11,7.12,52845.0,7.11,7.12,7.11,7.12,52845.0
2016-09-15 11:30:00,7.12,7.13,7.12,7.13,45000.0,7.12,7.13,7.12,7.13,45000.0
2016-09-15 11:35:00,7.13,7.14,7.11,7.12,45020.0,7.13,7.14,7.11,7.12,45020.0
2016-09-15 11:40:00,7.12,7.12,7.1,7.1,77270.0,7.12,7.12,7.1,7.1,77270.0
2016-09-15 11:45:00,7.1,7.11,7.1,7.11,177890.0,7.1,7.11,7.1,7.11,177890.0
2016-09-15 11:50:00,7.11,7.14,7.11,7.14,122385.0,7.11,7.14,7.11,7.14,122385.0
2016-09-15 11:55:00,7.14,7.14,7.12,7.13,134225.0,7.14,7.14,7.12,7.13,134225.0
2016-09-15 12:00:00,7.13,7.15,7.13,7.15,27000.0,7.13,7.15,7.13,7.15,27000.0
2016-09-15 12:05:00,7.15,7.15,7.13,7.13,83555.0,7.15,7.15,7.13,7.13,83555.0
2016-09-15 12:10:00,7.13,7.14,7.12,7.14,62500.0,7.13,7.14,7.12,7.14,62500.0
2016-09-15 12:15:00,7.14,7.15,7.14,7.15,61255.0,7.14,7.15,7.14,7.15,61255.0
2016-09-15 12:20:00,7.15,7.16,7.15,7.15,34635.0,7.15,7.16,7.15,7.15,34635.0
2016-09-15 12:25:00,7.15,7.15,7.14,7.14,71400.0,7.15,7.15,7.14,7.14,71400.0
2016-09-15 12:30:00,7.14,7.14,7.13,7.13,16675.0,7.14,7.14,7.13,7.13,16675.0
2016-09-15 12:35:00,7.13,7.13,7.13,7.13,45510.0,7.13,7.13,7.13,7.13,45510.0
2016-09-15 12:40:00,7.13,7.14,7.13,7.14,29200.0,7.13,7.14,7.13,7.14,29200.0
2016-09-15 12:45:00,7.13,7.14,7.13,7.14,58710.0,7.13,7.14,7.13,7.14,58710.0
2016-09-15 12:50:00,7.13,7.14,7.13,7.13,49905.0,7.13,7.14,7.13,7.13,49905.0
2016-09-15 12:55:00,7.13,7.14,7.13,7.14,89575.0,7.13,7.14,7.13,7.14,89575.0
2016-09-15 13:00:00,7.14,7.16,7.14,7.15,17725.0,7.14,7.16,7.14,7.15,17725.0
2016-09-15 13:05:00,7.16,7.16,7.14,7.15,10500.0,7.16,7.16,7.14,7.15,10500.0
2016-09-15 13:10:00,7.15,7.15,7.13,7.13,27105.0,7.15,7.15,7.13,7.13,27105.0
2016-09-15 13:15:00,7.14,7.14,7.13,7.14,68610.0,7.14,7.14,7.13,7.14,68610.0
2016-09-15 13:20:00,7.14,7.14,7.14,7.14,14000.0,7.14,7.14,7.14,7.14,14000.0
2016-09-15 13:25:00,7.14,7.14,7.13,7.13,26670.0,7.14,7.14,7.13,7.13,26670.0
2016-09-15 13:30:00,7.13,7.14,7.13,7.14,20000.0,7.13,7.14,7.13,7.14,20000.0
2016-09-15 13:35:00,7.15,7.15,7.14,7.14,23935.0,7.15,7.15,7.14,7.14,23935.0
2016-09-15 13:40:00,7.14,7.16,7.14,7.16,101520.0,7.14,7.16,7.14,7.16,101520.0
2016-09-15 13:45:00,7.16,7.17,7.16,7.17,58480.0,7.16,7.17,7.16,7.17,58480.0
2016-09-15 13:50:00,7.17,7.17,7.16,7.17,53410.0,7.17,7.17,7.16,7.17,53410.0
2016-09-15 13:55:00,7.17,7.17,7.16,7.16,27590.0,7.17,7.17,7.16,7.16,27590.0
2016-09-15 14:00:00,7.16,7.17,7.16,7.17,16575.0,7.16,7.17,7.16,7.17,16575.0
2016-09-15 14:05:00,7.17,7.17,7.15,7.15,44730.0,7.17,7.17,7.15,7.15,44730.0
2016-09-15 14:10:00,7.15,7.16,7.15,7.16,33300.0,7.15,7.16,7.15,7.16,33300.0
2016-09-15 14:15:00,7.16,7.18,7.16,7.17,42840.0,7.16,7.18,7.16,7.17,42840.0
2016-09-15 14:20:00,7.17,7.17,7.16,7.17,52860.0,7.17,7.17,7.16,7.17,52860.0
2016-09-15 14:25:00,7.17,7.17,7.15,7.15,59485.0,7.17,7.17,7.15,7.15,59485.0
2016-09-15 14:30:00,7.15,7.16,7.14,7.15,63575.0,7.15,7.16,7.14,7.15,63575.0
2016-09-15 14:35:00,7.15,7.15,7.14,7.14,44045.0,7.15,7.15,7.14,7.14,44045.0
2016-09-15 14:40:00,7.14,7.15,7.14,7.15,30490.0,7.14,7.15,7.14,7.15,30490.0
2016-09-15 14:45:00,7.15,7.15,7.15,7.15,25735.0,7.15,7.15,7.15,7.15,25735.0
2016-09-15 14:50:00,7.15,7.15,7.15,7.15,27770.0,7.15,7.15,7.15,7.15,27770.0
2016-09-15 14:55:00,7.15,7.15,7.15,7.15,37660.0,7.15,7.15,7.15,7.15,37660.0
2016-09-15 15:00:00,7.15,7.16,7.15,7.16,221075.0,7.15,7.16,7.15,7.16,221075.0
2016-09-15 15:05:00,7.16,7.16,7.15,7.15,177990.0,7.16,7.16,7.15,7.15,177990.0
2016-09-15 15:10:00,7.15,7.15,7.14,7.15,18615.0,7.15,7.15,7.14,7.15,18615.0
2016-09-15 15:15:00,7.15,7.16,7.15,7.15,36200.0,7.15,7.16,7.15,7.15,36200.0
2016-09-15 15:20:00,7.15,7.15,7.14,7.14,77765.0,7.15,7.15,7.14,7.14,77765.0
2016-09-15 15:25:00,7.14,7.14,7.14,7.14,18495.0,7.14,7.14,7.14,7.14,18495.0
2016-09-15 15:30:00,7.14,7.14,7.14,7.14,66300.0,7.14,7.14,7.14,7.14,66300.0
2016-09-15 15:35:00,7.14,7.15,7.14,7.15,109730.0,7.14,7.15,7.14,7.15,109730.0
2016-09-15 15:40:00,7.15,7.15,7.14,7.15,117190.0,7.15,7.15,7.14,7.15,117190.0
2016-09-15 15:45:00,7.15,7.16,7.14,7.15,104380.0,7.15,7.16,7.14,7.15,104380.0
2016-09-15 15:50:00,7.15,7.15,7.13,7.13,93160.0,7.15,7.15,7.13,7.13,93160.0
2016-09-15 15:55:00,7.13,7.14,7.13,7.13,302765.0,7.13,7.14,7.13,7.13,302765.0
2016-09-16 09:30:00,7.14,7.15,7.12,7.13,585355.0,7.14,7.15,7.12,7.13,585355.0
2016-09-16 09:35:00,7.11,7.11,7.08,7.09,47685.0,7.11,7.11,7.08,7.09,47685.0
2016-09-16 09:40:00,7.09,7.12,7.08,7.11,115545.0,7.09,7.12,7.08,7.11,115545.0
2016-09-16 09:45:00,7.11,7.16,7.1,7.16,97810.0,7.11,7.16,7.1,7.16,97810.0
2016-09-16 09:50:00,7.15,7.15,7.12,7.12,149255.0,7.15,7.15,7.12,7.12,149255.0
2016-09-16 09:55:00,7.12,7.13,7.1,7.11,70000.0,7.12,7.13,7.1,7.11,70000.0
2016-09-16 10:00:00,7.11,7.11,7.09,7.1,79505.0,7.11,7.11,7.09,7.1,79505.0
2016-09-16 10:05:00,7.1,7.12,7.1,7.11,49920.0,7.1,7.12,7.1,7.11,49920.0
2016-09-16 10:10:00,7.11,7.12,7.11,7.12,33645.0,7.11,7.12,7.11,7.12,33645.0
2016-09-16 10:15:00,7.12,7.13,7.12,7.12,26150.0,7.12,7.13,7.12,7.12,26150.0
2016-09-16 10:20:00,7.12,7.12,7.11,7.11,30330.0,7.12,7.12,7.11,7.11,30330.0
2016-09-16 10:25:00,7.11,7.13,7.1,7.12,60640.0,7.11,7.13,7.1,7.12,60640.0
2016-09-16 10:30:00,7.12,7.13,7.12,7.13,71635.0,7.12,7.13,7.12,7.13,71635.0
2016-09-16 10:35:00,7.12,7.13,7.12,7.13,128280.0,7.12,7.13,7.12,7.13,128280.0
2016-09-16 10:40:00,7.13,7.13,7.11,7.12,95605.0,7.13,7.13,7.11,7.12,95605.0
2016-09-16 10:45:00,7.12,7.14,7.12,7.12,113410.0,7.12,7.14,7.12,7.12,113410.0
2016-09-16 10:50:00,7.12,7.13,7.12,7.13,62220.0,7.12,7.13,7.12,7.13,62220.0
2016-09-16 10:55:00,7.12,7.12,7.11,7.11,17500.0,7.12,7.12,7.11,7.11,17500.0
2016-09-16 11:00:00,7.11,7.11,7.1,7.1,68235.0,7.11,7.11,7.1,7.1,68235.0
2016-09-16 11:05:00,7.1,7.12,7.1,7.11,133595.0,7.1,7.12,7.1,7.11,133595.0
2016-09-16 11:10:00,7.11,7.12,7.11,7.12,46990.0,7.11,7.12,7.11,7.12,46990.0
2016-09-16 11:15:00,7.12,7.12,7.11,7.12,263935.0,7.12,7.12,7.11,7.12,263935.0
2016-09-16 11:20:00,7.12,7.13,7.11,7.12,51540.0,7.12,7.13,7.11,7.12,51540.0
2016-09-16 11:25:00,7.12,7.13,7.12,7.12,98890.0,7.12,7.13,7.12,7.12,98890.0
2016-09-16 11:30:00,7.12,7.13,7.12,7.12,172435.0,7.12,7.13,7.12,7.12,172435.0
2016-09-16 11:35:00,7.12,7.13,7.12,7.12,72705.0,7.12,7.13,7.12,7.12,72705.0
2016-09-16 11:40:00,7.12,7.14,7.12,7.13,133690.0,7.12,7.14,7.12,7.13,133690.0
2016-09-16 11:45:00,7.13,7.14,7.12,7.12,205305.0,7.13,7.14,7.12,7.12,205305.0
2016-09-16 11:50:00,7.13,7.13,7.12,7.13,88410.0,7.13,7.13,7.12,7.13,88410.0
2016-09-16 11:55:00,7.13,7.14,7.11,7.11,380980.0,7.13,7.14,7.11,7.11,380980.0
2016-09-16 12:00:00,7.11,7.13,7.11,7.12,28000.0,7.11,7.13,7.11,7.12,28000.0
2016-09-16 12:05:00,7.12,7.13,7.12,7.13,21475.0,7.12,7.13,7.12,7.13,21475.0
2016-09-16 12:10:00,7.13,7.13,7.12,7.12,96935.0,7.13,7.13,7.12,7.12,96935.0
2016-09-16 12:15:00,7.12,7.12,7.11,7.12,39500.0,7.12,7.12,7.11,7.12,39500.0
2016-09-16 12:20:00,7.12,7.13,7.12,7.12,127200.0,7.12,7.13,7.12,7.12,127200.0
2016-09-16 12:25:00,7.12,7.13,7.12,7.12,11500.0,7.12,7.13,7.12,7.12,11500.0
2016-09-16 12:30:00,7.12,7.13,7.12,7.13,25500.0,7.12,7.13,7.12,7.13,25500.0
2016-09-16 12:35:00,7.13,7.13,7.12,7.12,20000.0,7.13,7.13,7.12,7.12,20000.0
2016-09-16 12:40:00,7.12,7.12,7.11,7.11,18900.0,7.12,7.12,7.11,7.11,18900.0
2016-09-16 12:45:00,7.11,7.12,7.11,7.12,21980.0,7.11,7.12,7.11,7.12,21980.0
2016-09-16 12:50:00,7.12,7.12,7.12,7.12,15625.0,7.12,7.12,7.12,7.12,15625.0
2016-09-16 12:55:00,7.12,7.12,7.12,7.12,25500.0,7.12,7.12,7.12,7.12,25500.0
2016-09-16 13:00:00,7.12,7.12,7.12,7.12,17720.0,7.12,7.12,7.12,7.12,17720.0
2016-09-16 13:05:00,7.12,7.12,7.11,7.11,12000.0,7.12,7.12,7.11,7.11,12000.0
2016-09-16 13:10:00,7.12,7.12,7.11,7.11,11650.0,7.12,7.12,7.11,7.11,11650.0
2016-09-16 13:15:00,7.11,7.11,7.1,7.11,15000.0,7.11,7.11,7.1,7.11,15000.0
2016-09-16 13:20:00,7.1,7.11,7.1,7.1,21775.0,7.1,7.11,7.1,7.1,21775.0
2016-09-16 13:25:00,7.11,7.11,7.1,7.1,19680.0,7.11,7.11,7.1,7.1,19680.0
2016-09-16 13:30:00,7.1,7.11,7.1,7.11,23985.0,7.1,7.11,7.1,7.11,23985.0
2016-09-16 13:35:00,7.11,7.11,7.1,7.11,43945.0,7.11,7.11,7.1,7.11,43945.0
2016-09-16 13:40:00,7.11,7.11,7.09,7.1,11000.0,7.11,7.11,7.09,7.1,11000.0
2016-09-16 13:45:00,7.09,7.1,7.09,7.09,25470.0,7.09,7.1,7.09,7.09,25470.0
2016-09-16 13:50:00,7.1,7.1,7.09,7.09,22680.0,7.1,7.1,7.09,7.09,22680.0
2016-09-16 13:55:00,7.1,7.1,7.1,7.1,17895.0,7.1,7.1,7.1,7.1,17895.0
2016-09-16 14:00:00,7.1,7.1,7.09,7.09,39810.0,7.1,7.1,7.09,7.09,39810.0
2016-09-16 14:05:00,7.09,7.11,7.09,7.1,112055.0,7.09,7.11,7.09,7.1,112055.0
2016-09-16 14:10:00,7.1,7.12,7.1,7.11,22350.0,7.1,7.12,7.1,7.11,22350.0
2016-09-16 14:15:00,7.11,7.11,7.11,7.11,18390.0,7.11,7.11,7.11,7.11,18390.0
2016-09-16 14:20:00,7.11,7.11,7.11,7.11,32000.0,7.11,7.11,7.11,7.11,32000.0
2016-09-16 14:25:00,7.11,7.11,7.1,7.11,59275.0,7.11,7.11,7.1,7.11,59275.0
2016-09-16 14:30:00,7.11,7.12,7.11,7.12,39530.0,7.11,7.12,7.11,7.12,39530.0
2016-09-16 14:35:00,7.12,7.12,7.12,7.12,41565.0,7.12,7.12,7.12,7.12,41565.0
2016-09-16 14:40:00,7.12,7.12,7.12,7.12,54465.0,7.12,7.12,7.12,7.12,54465.0
2016-09-16 14:45:00,7.12,7.13,7.12,7.12,45580.0,7.12,7.13,7.12,7.12,45580.0
2016-09-16 14:50:00,7.12,7.13,7.12,7.13,109220.0,7.12,7.13,7.12,7.13,109220.0
2016-09-16 14:55:00,7.13,7.13,7.12,7.12,61380.0,7.13,7.13,7.12,7.12,61380.0
2016-09-16 15:00:00,7.12,7.13,7.12,7.12,35320.0,7.12,7.13,7.12,7.12,35320.0
2016-09-16 15:05:00,7.13,7.13,7.12,7.13,46000.0,7.13,7.13,7.12,7.13,46000.0
2016-09-16 15:10:00,7.13,7.13,7.12,7.12,63300.0,7.13,7.13,7.12,7.12,63300.0
2016-09-16 15:15:00,7.13,7.13,7.12,7.12,28310.0,7.13,7.13,7.12,7.12,28310.0
2016-09-16 15:20:00,7.12,7.12,7.12,7.12,68680.0,7.12,7.12,7.12,7.12,68680.0
2016-09-16 15:25:00,7.12,7.12,7.12,7.12,49120.0,7.12,7.12,7.12,7.12,49120.0
2016-09-16 15:30:00,7.12,7.13,7.12,7.13,120850.0,7.12,7.13,7.12,7.13,120850.0
2016-09-16 15:35:00,7.13,7.13,7.13,7.13,95950.0,7.13,7.13,7.13,7.13,95950.0
2016-09-16 15:40:00,7.13,7.13,7.13,7.13,72415.0,7.13,7.13,7.13,7.13,72415.0
2016-09-16 15:45:00,7.13,7.13,7.13,7.13,161200.0,7.13,7.13,7.13,7.13,161200.0
2016-09-16 15:50:00,7.13,7.13,7.07,7.11,620015.0,7.13,7.13,7.07,7.11,620015.0
2016-09-16 15:55:00,7.11,7.12,7.11,7.11,1054510.0,7.11,7.12,7.11,7.11,1054510.0
2016-09-19 09:30:00,7.18,7.18,7.14,7.18,197410.0,7.18,7.18,7.14,7.18,197410.0
2016-09-19 09:35:00,7.17,7.18,7.16,7.17,65250.0,7.17,7.18,7.16,7.17,65250.0
2016-09-19 09:40:00,7.17,7.17,7.15,7.17,58020.0,7.17,7.17,7.15,7.17,58020.0
2016-09-19 09:45:00,7.17,7.18,7.16,7.17,82600.0,7.17,7.18,7.16,7.17,82600.0
2016-09-19 09:50:00,7.17,7.19,7.16,7.18,87445.0,7.17,7.19,7.16,7.18,87445.0
2016-09-19 09:55:00,7.19,7.2,7.18,7.2,37500.0,7.19,7.2,7.18,7.2,37500.0
2016-09-19 10:00:00,7.2,7.2,7.18,7.19,117105.0,7.2,7.2,7.18,7.19,117105.0
2016-09-19 10:05:00,7.19,7.19,7.18,7.19,57260.0,7.19,7.19,7.18,7.19,57260.0
2016-09-19 10:10:00,7.19,7.2,7.18,7.19,56315.0,7.19,7.2,7.18,7.19,56315.0
2016-09-19 10:15:00,7.19,7.19,7.17,7.18,134340.0,7.19,7.19,7.17,7.18,134340.0
2016-09-19 10:20:00,7.18,7.18,7.16,7.16,63300.0,7.18,7.18,7.16,7.16,63300.0
2016-09-19 10:25:00,7.17,7.18,7.16,7.16,62205.0,7.17,7.18,7.16,7.16,62205.0
2016-09-19 10:30:00,7.16,7.17,7.16,7.16,63025.0,7.16,7.17,7.16,7.16,63025.0
2016-09-19 10:35:00,7.16,7.17,7.15,7.17,38620.0,7.16,7.17,7.15,7.17,38620.0
2016-09-19 10:40:00,7.17,7.18,7.17,7.17,93765.0,7.17,7.18,7.17,7.17,93765.0
2016-09-19 10:45:00,7.17,7.18,7.17,7.17,130280.0,7.17,7.18,7.17,7.17,130280.0
2016-09-19 10:50:00,7.17,7.18,7.17,7.18,71185.0,7.17,7.18,7.17,7.18,71185.0
2016-09-19 10:55:00,7.18,7.18,7.17,7.17,45805.0,7.18,7.18,7.17,7.17,45805.0
2016-09-19 11:00:00,7.18,7.18,7.17,7.17,69300.0,7.18,7.18,7.17,7.17,69300.0
2016-09-19 11:05:00,7.17,7.19,7.16,7.19,37990.0,7.17,7.19,7.16,7.19,37990.0
2016-09-19 11:10:00,7.19,7.19,7.18,7.18,33830.0,7.19,7.19,7.18,7.18,33830.0
2016-09-19 11:15:00,7.18,7.19,7.18,7.19,44035.0,7.18,7.19,7.18,7.19,44035.0
2016-09-19 11:20:00,7.19,7.2,7.18,7.18,66860.0,7.19,7.2,7.18,7.18,66860.0
2016-09-19 11:25:00,7.18,7.19,7.18,7.18,28355.0,7.18,7.19,7.18,7.18,28355.0
2016-09-19 11:30:00,7.18,7.19,7.17,7.19,44140.0,7.18,7.19,7.17,7.19,44140.0
2016-09-19 11:35:00,7.19,7.2,7.19,7.19,41660.0,7.19,7.2,7.19,7.19,41660.0
2016-09-19 11:40:00,7.19,7.2,7.19,7.19,23860.0,7.19,7.2,7.19,7.19,23860.0
2016-09-19 11:45:00,7.19,7.2,7.19,7.19,36595.0,7.19,7.2,7.19,7.19,36595.0
2016-09-19 11:50:00,7.19,7.2,7.19,7.2,47430.0,7.19,7.2,7.19,7.2,47430.0
2016-09-19 11:55:00,7.2,7.21,7.2,7.2,49850.0,7.2,7.21,7.2,7.2,49850.0
2016-09-19 12:00:00,7.2,7.2,7.19,7.19,85170.0,7.2,7.2,7.19,7.19,85170.0
2016-09-19 12:05:00,7.19,7.2,7.18,7.19,76805.0,7.19,7.2,7.18,7.19,76805.0
2016-09-19 12:10:00,7.19,7.19,7.18,7.18,279400.0,7.19,7.19,7.18,7.18,279400.0
2016-09-19 12:15:00,7.18,7.18,7.17,7.17,191605.0,7.18,7.18,7.17,7.17,191605.0
2016-09-19 12:20:00,7.17,7.17,7.15,7.15,119375.0,7.17,7.17,7.15,7.15,119375.0
2016-09-19 12:25:00,7.16,7.16,7.15,7.16,39430.0,7.16,7.16,7.15,7.16,39430.0
2016-09-19 12:30:00,7.16,7.16,7.16,7.16,37695.0,7.16,7.16,7.16,7.16,37695.0
2016-09-19 12:35:00,7.16,7.16,7.16,7.16,48445.0,7.16,7.16,7.16,7.16,48445.0
2016-09-19 12:40:00,7.16,7.16,7.15,7.15,39000.0,7.16,7.16,7.15,7.15,39000.0
2016-09-19 12:45:00,7.16,7.16,7.15,7.15,21900.0,7.16,7.16,7.15,7.15,21900.0
2016-09-19 12:50:00,7.15,7.16,7.15,7.16,29530.0,7.15,7.16,7.15,7.16,29530.0
2016-09-19 12:55:00,7.16,7.16,7.15,7.15,52380.0,7.16,7.16,7.15,7.15,52380.0
2016-09-19 13:00:00,7.15,7.15,7.15,7.15,23000.0,7.15,7.15,7.15,7.15,23000.0
2016-09-19 13:05:00,7.15,7.16,7.15,7.16,28960.0,7.15,7.16,7.15,7.16,28960.0
2016-09-19 13:10:00,7.15,7.16,7.15,7.15,26655.0,7.15,7.16,7.15,7.15,26655.0
2016-09-19 13:15:00,7.16,7.16,7.15,7.15,30390.0,7.16,7.16,7.15,7.15,30390.0
2016-09-19 13:20:00,7.15,7.16,7.15,7.16,43670.0,7.15,7.16,7.15,7.16,43670.0
2016-09-19 13:25:00,7.16,7.16,7.15,7.15,18310.0,7.16,7.16,7.15,7.15,18310.0
2016-09-19 13:30:00,7.15,7.15,7.13,7.13,33995.0,7.15,7.15,7.13,7.13,33995.0
2016-09-19 13:35:00,7.13,7.13,7.12,7.13,27570.0,7.13,7.13,7.12,7.13,27570.0
2016-09-19 13:40:00,7.13,7.14,7.13,7.13,22370.0,7.13,7.14,7.13,7.13,22370.0
2016-09-19 13:45:00,7.13,7.14,7.13,7.14,100590.0,7.13,7.14,7.13,7.14,100590.0
2016-09-19 13:50:00,7.14,7.14,7.13,7.14,47940.0,7.14,7.14,7.13,7.14,47940.0
2016-09-19 13:55:00,7.14,7.15,7.14,7.15,39325.0,7.14,7.15,7.14,7.15,39325.0
2016-09-19 14:00:00,7.15,7.15,7.14,7.15,53615.0,7.15,7.15,7.14,7.15,53615.0
2016-09-19 14:05:00,7.15,7.15,7.14,7.14,41820.0,7.15,7.15,7.14,7.14,41820.0
2016-09-19 14:10:00,7.14,7.14,7.14,7.14,118820.0,7.14,7.14,7.14,7.14,118820.0
2016-09-19 14:15:00,7.14,7.14,7.13,7.14,58590.0,7.14,7.14,7.13,7.14,58590.0
2016-09-19 14:20:00,7.14,7.14,7.13,7.14,12500.0,7.14,7.14,7.13,7.14,12500.0
2016-09-19 14:25:00,7.14,7.14,7.14,7.14,117250.0,7.14,7.14,7.14,7.14,117250.0
2016-09-19 14:30:00,7.14,7.15,7.14,7.15,89295.0,7.14,7.15,7.14,7.15,89295.0
2016-09-19 14:35:00,7.15,7.15,7.14,7.14,94650.0,7.15,7.15,7.14,7.14,94650.0
2016-09-19 14:40:00,7.14,7.14,7.14,7.14,48420.0,7.14,7.14,7.14,7.14,48420.0
2016-09-19 14:45:00,7.14,7.15,7.14,7.15,83500.0,7.14,7.15,7.14,7.15,83500.0
2016-09-19 14:50:00,7.15,7.16,7.15,7.15,137035.0,7.15,7.16,7.15,7.15,137035.0
2016-09-19 14:55:00,7.15,7.15,7.14,7.14,58065.0,7.15,7.15,7.14,7.14,58065.0
2016-09-19 15:00:00,7.14,7.15,7.14,7.15,74540.0,7.14,7.15,7.14,7.15,74540.0
2016-09-19 15:05:00,7.15,7.16,7.15,7.15,54585.0,7.15,7.16,7.15,7.15,54585.0
2016-09-19 15:10:00,7.15,7.15,7.14,7.14,35540.0,7.15,7.15,7.14,7.14,35540.0
2016-09-19 15:15:00,7.15,7.15,7.14,7.15,86430.0,7.15,7.15,7.14,7.15,86430.0
2016-09-19 15:20:00,7.15,7.16,7.15,7.16,56000.0,7.15,7.16,7.15,7.16,56000.0
2016-09-19 15:25:00,7.16,7.16,7.15,7.15,80470.0,7.16,7.16,7.15,7.15,80470.0
2016-09-19 15:30:00,7.15,7.15,7.14,7.15,146600.0,7.15,7.15,7.14,7.15,146600.0
2016-09-19 15:35:00,7.15,7.16,7.15,7.16,119655.0,7.15,7.16,7.15,7.16,119655.0
2016-09-19 15:40:00,7.16,7.17,7.15,7.16,91395.0,7.16,7.17,7.15,7.16,91395.0
2016-09-19 15:45:00,7.17,7.17,7.16,7.16,80380.0,7.17,7.17,7.16,7.16,80380.0
2016-09-19 15:50:00,7.16,7.16,7.15,7.16,159775.0,7.16,7.16,7.15,7.16,159775.0
2016-09-19 15:55:00,7.16,7.16,7.15,7.15,270465.0,7.16,7.16,7.15,7.15,270465.0
2016-09-20 09:30:00,7.16,7.19,7.13,7.14,75000.0,7.16,7.19,7.13,7.14,75000.0
2016-09-20 09:35:00,7.14,7.15,7.13,7.13,65750.0,7.14,7.15,7.13,7.13,65750.0
2016-09-20 09:40:00,7.14,7.16,7.14,7.15,54620.0,7.14,7.16,7.14,7.15,54620.0
2016-09-20 09:45:00,7.15,7.15,7.13,7.14,66050.0,7.15,7.15,7.13,7.14,66050.0
2016-09-20 09:50:00,7.14,7.15,7.14,7.15,74070.0,7.14,7.15,7.14,7.15,74070.0
2016-09-20 09:55:00,7.15,7.15,7.14,7.14,25485.0,7.15,7.15,7.14,7.14,25485.0
2016-09-20 10:00:00,7.14,7.15,7.13,7.13,54840.0,7.14,7.15,7.13,7.13,54840.0
2016-09-20 10:05:00,7.13,7.14,7.13,7.13,17615.0,7.13,7.14,7.13,7.13,17615.0
2016-09-20 10:10:00,7.13,7.13,7.12,7.13,46120.0,7.13,7.13,7.12,7.13,46120.0
2016-09-20 10:15:00,7.13,7.13,7.12,7.12,64295.0,7.13,7.13,7.12,7.12,64295.0
2016-09-20 10:20:00,7.13,7.13,7.12,7.13,12500.0,7.13,7.13,7.12,7.13,12500.0
2016-09-20 10:25:00,7.13,7.13,7.12,7.13,23435.0,7.13,7.13,7.12,7.13,23435.0
2016-09-20 10:30:00,7.13,7.13,7.11,7.11,61500.0,7.13,7.13,7.11,7.11,61500.0
2016-09-20 10:35:00,7.11,7.12,7.11,7.11,39435.0,7.11,7.12,7.11,7.11,39435.0
2016-09-20 10:40:00,7.11,7.12,7.11,7.12,15740.0,7.11,7.12,7.11,7.12,15740.0
2016-09-20 10:45:00,7.12,7.13,7.12,7.13,34015.0,7.12,7.13,7.12,7.13,34015.0
2016-09-20 10:50:00,7.13,7.13,7.13,7.13,12945.0,7.13,7.13,7.13,7.13,12945.0
2016-09-20 10:55:00,7.13,7.13,7.13,7.13,16000.0,7.13,7.13,7.13,7.13,16000.0
2016-09-20 11:00:00,7.13,7.14,7.13,7.14,20500.0,7.13,7.14,7.13,7.14,20500.0
2016-09-20 11:05:00,7.14,7.14,7.13,7.14,30455.0,7.14,7.14,7.13,7.14,30455.0
2016-09-20 11:10:00,7.14,7.14,7.13,7.13,17810.0,7.14,7.14,7.13,7.13,17810.0
2016-09-20 11:15:00,7.13,7.13,7.12,7.12,15140.0,7.13,7.13,7.12,7.12,15140.0
2016-09-20 11:20:00,7.12,7.12,7.12,7.12,20220.0,7.12,7.12,7.12,7.12,20220.0
2016-09-20 11:25:00,7.12,7.12,7.12,7.12,74235.0,7.12,7.12,7.12,7.12,74235.0
2016-09-20 11:30:00,7.12,7.13,7.12,7.12,9525.0,7.12,7.13,7.12,7.12,9525.0
2016-09-20 11:35:00,7.12,7.12,7.12,7.12,20190.0,7.12,7.12,7.12,7.12,20190.0
2016-09-20 11:40:00,7.12,7.13,7.12,7.12,19110.0,7.12,7.13,7.12,7.12,19110.0
2016-09-20 11:45:00,7.12,7.12,7.12,7.12,11500.0,7.12,7.12,7.12,7.12,11500.0
2016-09-20 11:50:00,7.12,7.13,7.12,7.13,14500.0,7.12,7.13,7.12,7.13,14500.0
2016-09-20 11:55:00,7.13,7.14,7.13,7.13,35225.0,7.13,7.14,7.13,7.13,35225.0
2016-09-20 12:00:00,7.13,7.13,7.12,7.13,13780.0,7.13,7.13,7.12,7.13,13780.0
2016-09-20 12:05:00,7.13,7.13,7.13,7.13,8500.0,7.13,7.13,7.13,7.13,8500.0
2016-09-20 12:10:00,7.13,7.14,7.12,7.13,31480.0,7.13,7.14,7.12,7.13,31480.0
2016-09-20 12:15:00,7.12,7.13,7.12,7.12,15000.0,7.12,7.13,7.12,7.12,15000.0
2016-09-20 12:20:00,7.12,7.13,7.12,7.13,4685.0,7.12,7.13,7.12,7.13,4685.0
2016-09-20 12:25:00,7.13,7.13,7.12,7.13,16880.0,7.13,7.13,7.12,7.13,16880.0
2016-09-20 12:30:00,7.13,7.13,7.11,7.11,20500.0,7.13,7.13,7.11,7.11,20500.0
2016-09-20 12:35:00,7.12,7.12,7.1,7.12,43000.0,7.12,7.12,7.1,7.12,43000.0
2016-09-20 12:40:00,7.12,7.12,7.12,7.12,12000.0,7.12,7.12,7.12,7.12,12000.0
2016-09-20 12:45:00,7.12,7.12,7.11,7.11,19570.0,7.12,7.12,7.11,7.11,19570.0
2016-09-20 12:50:00,7.11,7.12,7.11,7.11,38060.0,7.11,7.12,7.11,7.11,38060.0
2016-09-20 12:55:00,7.12,7.13,7.12,7.12,69040.0,7.12,7.13,7.12,7.12,69040.0
2016-09-20 13:00:00,7.12,7.13,7.12,7.13,33500.0,7.12,7.13,7.12,7.13,33500.0
2016-09-20 13:05:00,7.13,7.13,7.13,7.13,24860.0,7.13,7.13,7.13,7.13,24860.0
2016-09-20 13:10:00,7.13,7.14,7.13,7.13,18245.0,7.13,7.14,7.13,7.13,18245.0
2016-09-20 13:15:00,7.13,7.14,7.13,7.13,13350.0,7.13,7.14,7.13,7.13,13350.0
2016-09-20 13:20:00,7.13,7.14,7.13,7.14,37500.0,7.13,7.14,7.13,7.14,37500.0
2016-09-20 13:25:00,7.14,7.14,7.13,7.13,26285.0,7.14,7.14,7.13,7.13,26285.0
2016-09-20 13:30:00,7.13,7.13,7.13,7.13,18000.0,7.13,7.13,7.13,7.13,18000.0
2016-09-20 13:35:00,7.13,7.14,7.13,7.14,20665.0,7.13,7.14,7.13,7.14,20665.0
2016-09-20 13:40:00,7.14,7.14,7.13,7.13,33010.0,7.14,7.14,7.13,7.13,33010.0
2016-09-20 13:45:00,7.13,7.13,7.13,7.13,8790.0,7.13,7.13,7.13,7.13,8790.0
2016-09-20 13:50:00,7.13,7.14,7.13,7.14,14150.0,7.13,7.14,7.13,7.14,14150.0
2016-09-20 13:55:00,7.13,7.14,7.13,7.13,52485.0,7.13,7.14,7.13,7.13,52485.0
2016-09-20 14:00:00,7.13,7.14,7.13,7.14,17920.0,7.13,7.14,7.13,7.14,17920.0
2016-09-20 14:05:00,7.14,7.14,7.14,7.14,18960.0,7.14,7.14,7.14,7.14,18960.0
2016-09-20 14:10:00,7.14,7.14,7.14,7.14,9500.0,7.14,7.14,7.14,7.14,9500.0
2016-09-20 14:15:00,7.14,7.14,7.13,7.13,45365.0,7.14,7.14,7.13,7.13,45365.0
2016-09-20 14:20:00,7.13,7.13,7.12,7.13,50325.0,7.13,7.13,7.12,7.13,50325.0
2016-09-20 14:25:00,7.13,7.13,7.12,7.13,28645.0,7.13,7.13,7.12,7.13,28645.0
2016-09-20 14:30:00,7.13,7.13,7.12,7.12,77430.0,7.13,7.13,7.12,7.12,77430.0
2016-09-20 14:35:00,7.12,7.12,7.12,7.12,36000.0,7.12,7.12,7.12,7.12,36000.0
2016-09-20 14:40:00,7.12,7.12,7.12,7.12,7500.0,7.12,7.12,7.12,7.12,7500.0
2016-09-20 14:45:00,7.12,7.12,7.12,7.12,29000.0,7.12,7.12,7.12,7.12,29000.0
2016-09-20 14:50:00,7.12,7.12,7.12,7.12,27500.0,7.12,7.12,7.12,7.12,27500.0
2016-09-20 14:55:00,7.12,7.13,7.11,7.11,85390.0,7.12,7.13,7.11,7.11,85390.0
2016-09-20 15:00:00,7.12,7.12,7.11,7.11,74260.0,7.12,7.12,7.11,7.11,74260.0
2016-09-20 15:05:00,7.11,7.11,7.11,7.11,33655.0,7.11,7.11,7.11,7.11,33655.0
2016-09-20 15:10:00,7.11,7.12,7.11,7.12,36245.0,7.11,7.12,7.11,7.12,36245.0
2016-09-20 15:15:00,7.12,7.12,7.12,7.12,49555.0,7.12,7.12,7.12,7.12,49555.0
2016-09-20 15:20:00,7.12,7.12,7.1,7.1,158005.0,7.12,7.12,7.1,7.1,158005.0
2016-09-20 15:25:00,7.1,7.1,7.09,7.09,218100.0,7.1,7.1,7.09,7.09,218100.0
2016-09-20 15:30:00,7.09,7.1,7.09,7.09,64980.0,7.09,7.1,7.09,7.09,64980.0
2016-09-20 15:35:00,7.09,7.1,7.09,7.1,58865.0,7.09,7.1,7.09,7.1,58865.0
2016-09-20 15:40:00,7.1,7.1,7.09,7.1,90345.0,7.1,7.1,7.09,7.1,90345.0
2016-09-20 15:45:00,7.1,7.1,7.1,7.1,41160.0,7.1,7.1,7.1,7.1,41160.0
2016-09-20 15:50:00,7.1,7.1,7.08,7.09,200240.0,7.1,7.1,7.08,7.09,200240.0
2016-09-20 15:55:00,7.09,7.09,7.08,7.08,327215.0,7.09,7.09,7.08,7.08,327215.0
2016-09-21 09:30:00,7.09,7.13,7.08,7.09,104575.0,7.09,7.13,7.08,7.09,104575.0
2016-09-21 09:35:00,7.09,7.12,7.09,7.12,31000.0,7.09,7.12,7.09,7.12,31000.0
2016-09-21 09:40:00,7.12,7.14,7.12,7.12,43250.0,7.12,7.14,7.12,7.12,43250.0
2016-09-21 09:45:00,7.13,7.13,7.12,7.12,21500.0,7.13,7.13,7.12,7.12,21500.0
2016-09-21 09:50:00,7.12,7.14,7.12,7.14,73650.0,7.12,7.14,7.12,7.14,73650.0
2016-09-21 09:55:00,7.14,7.16,7.14,7.15,106340.0,7.14,7.16,7.14,7.15,106340.0
2016-09-21 10:00:00,7.15,7.16,7.14,7.15,70750.0,7.15,7.16,7.14,7.15,70750.0
2016-09-21 10:05:00,7.15,7.16,7.15,7.16,39360.0,7.15,7.16,7.15,7.16,39360.0
2016-09-21 10:10:00,7.16,7.16,7.15,7.16,49515.0,7.16,7.16,7.15,7.16,49515.0
2016-09-21 10:15:00,7.16,7.16,7.14,7.15,59000.0,7.16,7.16,7.14,7.15,59000.0
2016-09-21 10:20:00,7.15,7.16,7.15,7.15,61565.0,7.15,7.16,7.15,7.15,61565.0
2016-09-21 10:25:00,7.15,7.16,7.15,7.15,30065.0,7.15,7.16,7.15,7.15,30065.0
2016-09-21 10:30:00,7.15,7.15,7.14,7.14,31000.0,7.15,7.15,7.14,7.14,31000.0
2016-09-21 10:35:00,7.14,7.14,7.14,7.14,29750.0,7.14,7.14,7.14,7.14,29750.0
2016-09-21 10:40:00,7.14,7.15,7.14,7.14,69790.0,7.14,7.15,7.14,7.14,69790.0
2016-09-21 10:45:00,7.14,7.15,7.13,7.14,40000.0,7.14,7.15,7.13,7.14,40000.0
2016-09-21 10:50:00,7.14,7.14,7.14,7.14,19500.0,7.14,7.14,7.14,7.14,19500.0
2016-09-21 10:55:00,7.14,7.14,7.12,7.13,21480.0,7.14,7.14,7.12,7.13,21480.0
2016-09-21 11:00:00,7.13,7.13,7.11,7.12,34250.0,7.13,7.13,7.11,7.12,34250.0
2016-09-21 11:05:00,7.12,7.12,7.11,7.12,49705.0,7.12,7.12,7.11,7.12,49705.0
2016-09-21 11:10:00,7.11,7.12,7.1,7.11,28000.0,7.11,7.12,7.1,7.11,28000.0
2016-09-21 11:15:00,7.11,7.11,7.1,7.11,42960.0,7.11,7.11,7.1,7.11,42960.0
2016-09-21 11:20:00,7.11,7.12,7.11,7.12,39000.0,7.11,7.12,7.11,7.12,39000.0
2016-09-21 11:25:00,7.12,7.12,7.11,7.12,39950.0,7.12,7.12,7.11,7.12,39950.0
2016-09-21 11:30:00,7.12,7.12,7.11,7.11,18750.0,7.12,7.12,7.11,7.11,18750.0
2016-09-21 11:35:00,7.12,7.12,7.12,7.12,9310.0,7.12,7.12,7.12,7.12,9310.0
2016-09-21 11:40:00,7.12,7.13,7.12,7.12,27730.0,7.12,7.13,7.12,7.12,27730.0
2016-09-21 11:45:00,7.12,7.13,7.12,7.13,10920.0,7.12,7.13,7.12,7.13,10920.0
2016-09-21 11:50:00,7.13,7.14,7.13,7.13,33500.0,7.13,7.14,7.13,7.13,33500.0
2016-09-21 11:55:00,7.13,7.13,7.13,7.13,11595.0,7.13,7.13,7.13,7.13,11595.0
2016-09-21 12:00:00,7.13,7.14,7.13,7.14,16485.0,7.13,7.14,7.13,7.14,16485.0
2016-09-21 12:05:00,7.14,7.14,7.13,7.14,28050.0,7.14,7.14,7.13,7.14,28050.0
2016-09-21 12:10:00,7.13,7.13,7.12,7.12,41980.0,7.13,7.13,7.12,7.12,41980.0
2016-09-21 12:15:00,7.12,7.12,7.11,7.11,178310.0,7.12,7.12,7.11,7.11,178310.0
2016-09-21 12:20:00,7.11,7.13,7.11,7.12,94500.0,7.11,7.13,7.11,7.12,94500.0
2016-09-21 12:25:00,7.12,7.12,7.11,7.11,30865.0,7.12,7.12,7.11,7.11,30865.0
2016-09-21 12:30:00,7.11,7.11,7.11,7.11,15000.0,7.11,7.11,7.11,7.11,15000.0
2016-09-21 12:35:00,7.11,7.12,7.11,7.12,14500.0,7.11,7.12,7.11,7.12,14500.0
2016-09-21 12:40:00,7.11,7.12,7.11,7.12,24915.0,7.11,7.12,7.11,7.12,24915.0
2016-09-21 12:45:00,7.12,7.12,7.11,7.11,30000.0,7.12,7.12,7.11,7.11,30000.0
2016-09-21 12:50:00,7.11,7.12,7.11,7.12,25500.0,7.11,7.12,7.11,7.12,25500.0
2016-09-21 12:55:00,7.12,7.12,7.11,7.12,36000.0,7.12,7.12,7.11,7.12,36000.0
2016-09-21 13:00:00,7.12,7.13,7.12,7.13,27000.0,7.12,7.13,7.12,7.13,27000.0
2016-09-21 13:05:00,7.13,7.13,7.12,7.12,18120.0,7.13,7.13,7.12,7.12,18120.0
2016-09-21 13:10:00,7.12,7.12,7.11,7.11,66850.0,7.12,7.12,7.11,7.11,66850.0
2016-09-21 13:15:00,7.11,7.11,7.1,7.1,21980.0,7.11,7.11,7.1,7.1,21980.0
2016-09-21 13:20:00,7.11,7.11,7.1,7.11,62060.0,7.11,7.11,7.1,7.11,62060.0
2016-09-21 13:25:00,7.11,7.12,7.11,7.12,393605.0,7.11,7.12,7.11,7.12,393605.0
2016-09-21 13:30:00,7.12,7.13,7.12,7.13,20065.0,7.12,7.13,7.12,7.13,20065.0
2016-09-21 13:35:00,7.13,7.14,7.13,7.13,30500.0,7.13,7.14,7.13,7.13,30500.0
2016-09-21 13:40:00,7.13,7.13,7.12,7.12,12075.0,7.13,7.13,7.12,7.12,12075.0
2016-09-21 13:45:00,7.13,7.14,7.12,7.14,43470.0,7.13,7.14,7.12,7.14,43470.0
2016-09-21 13:50:00,7.13,7.13,7.12,7.12,19280.0,7.13,7.13,7.12,7.12,19280.0
2016-09-21 13:55:00,7.12,7.13,7.11,7.11,42460.0,7.12,7.13,7.11,7.11,42460.0
2016-09-21 14:00:00,7.11,7.15,7.11,7.13,40500.0,7.11,7.15,7.11,7.13,40500.0
2016-09-21 14:05:00,7.14,7.16,7.14,7.16,30000.0,7.14,7.16,7.14,7.16,30000.0
2016-09-21 14:10:00,7.15,7.17,7.15,7.15,40085.0,7.15,7.17,7.15,7.15,40085.0
2016-09-21 14:15:00,7.15,7.16,7.14,7.15,158220.0,7.15,7.16,7.14,7.15,158220.0
2016-09-21 14:20:00,7.15,7.15,7.13,7.14,33060.0,7.15,7.15,7.13,7.14,33060.0
2016-09-21 14:25:00,7.14,7.14,7.13,7.13,26360.0,7.14,7.14,7.13,7.13,26360.0
2016-09-21 14:30:00,7.13,7.15,7.13,7.14,25000.0,7.13,7.15,7.13,7.14,25000.0
2016-09-21 14:35:00,7.14,7.15,7.14,7.14,78890.0,7.14,7.15,7.14,7.14,78890.0
2016-09-21 14:40:00,7.14,7.14,7.13,7.14,68110.0,7.14,7.14,7.13,7.14,68110.0
2016-09-21 14:45:00,7.14,7.14,7.13,7.14,47190.0,7.14,7.14,7.13,7.14,47190.0
2016-09-21 14:50:00,7.14,7.14,7.14,7.14,24530.0,7.14,7.14,7.14,7.14,24530.0
2016-09-21 14:55:00,7.13,7.15,7.13,7.15,128500.0,7.13,7.15,7.13,7.15,128500.0
2016-09-21 15:00:00,7.15,7.15,7.14,7.15,30225.0,7.15,7.15,7.14,7.15,30225.0
2016-09-21 15:05:00,7.15,7.16,7.15,7.15,28755.0,7.15,7.16,7.15,7.15,28755.0
2016-09-21 15:10:00,7.15,7.16,7.15,7.16,47300.0,7.15,7.16,7.15,7.16,47300.0
2016-09-21 15:15:00,7.16,7.17,7.16,7.16,33000.0,7.16,7.17,7.16,7.16,33000.0
2016-09-21 15:20:00,7.16,7.18,7.16,7.17,62280.0,7.16,7.18,7.16,7.17,62280.0
2016-09-21 15:25:00,7.17,7.18,7.17,7.17,56245.0,7.17,7.18,7.17,7.17,56245.0
2016-09-21 15:30:00,7.18,7.19,7.17,7.19,91865.0,7.18,7.19,7.17,7.19,91865.0
2016-09-21 15:35:00,7.18,7.19,7.18,7.18,92595.0,7.18,7.19,7.18,7.18,92595.0
2016-09-21 15:40:00,7.19,7.19,7.18,7.19,151540.0,7.19,7.19,7.18,7.19,151540.0
2016-09-21 15:45:00,7.19,7.2,7.18,7.19,99475.0,7.19,7.2,7.18,7.19,99475.0
2016-09-21 15:50:00,7.19,7.2,7.19,7.19,208545.0,7.19,7.2,7.19,7.19,208545.0
2016-09-21 15:55:00,7.19,7.19,7.19,7.19,218775.0,7.19,7.19,7.19,7.19,218775.0
2016-09-22 09:30:00,7.26,7.37,7.26,7.3,219295.0,7.26,7.37,7.26,7.3,219295.0
2016-09-22 09:35:00,7.31,7.31,7.25,7.25,34055.0,7.31,7.31,7.25,7.25,34055.0
2016-09-22 09:40:00,7.26,7.27,7.24,7.25,31250.0,7.26,7.27,7.24,7.25,31250.0
2016-09-22 09:45:00,7.25,7.27,7.24,7.25,57500.0,7.25,7.27,7.24,7.25,57500.0
2016-09-22 09:50:00,7.25,7.26,7.24,7.25,51275.0,7.25,7.26,7.24,7.25,51275.0
2016-09-22 09:55:00,7.26,7.26,7.22,7.24,46700.0,7.26,7.26,7.22,7.24,46700.0
2016-09-22 10:00:00,7.24,7.25,7.24,7.24,21000.0,7.24,7.25,7.24,7.24,21000.0
2016-09-22 10:05:00,7.24,7.25,7.23,7.25,45895.0,7.24,7.25,7.23,7.25,45895.0
2016-09-22 10:10:00,7.24,7.25,7.24,7.24,143580.0,7.24,7.25,7.24,7.24,143580.0
2016-09-22 10:15:00,7.24,7.26,7.24,7.25,58480.0,7.24,7.26,7.24,7.25,58480.0
2016-09-22 10:20:00,7.25,7.25,7.23,7.25,66160.0,7.25,7.25,7.23,7.25,66160.0
2016-09-22 10:25:00,7.25,7.26,7.24,7.25,37345.0,7.25,7.26,7.24,7.25,37345.0
2016-09-22 10:30:00,7.25,7.26,7.24,7.26,75645.0,7.25,7.26,7.24,7.26,75645.0
2016-09-22 10:35:00,7.26,7.28,7.26,7.27,142040.0,7.26,7.28,7.26,7.27,142040.0
2016-09-22 10:40:00,7.27,7.29,7.26,7.29,123495.0,7.27,7.29,7.26,7.29,123495.0
2016-09-22 10:45:00,7.29,7.3,7.28,7.28,115600.0,7.29,7.3,7.28,7.28,115600.0
2016-09-22 10:50:00,7.28,7.29,7.27,7.27,129520.0,7.28,7.29,7.27,7.27,129520.0
2016-09-22 10:55:00,7.27,7.28,7.26,7.28,44510.0,7.27,7.28,7.26,7.28,44510.0
2016-09-22 11:00:00,7.28,7.29,7.27,7.27,59680.0,7.28,7.29,7.27,7.27,59680.0
2016-09-22 11:05:00,7.27,7.28,7.26,7.26,60075.0,7.27,7.28,7.26,7.26,60075.0
2016-09-22 11:10:00,7.26,7.26,7.25,7.26,48815.0,7.26,7.26,7.25,7.26,48815.0
2016-09-22 11:15:00,7.26,7.26,7.25,7.26,47185.0,7.26,7.26,7.25,7.26,47185.0
2016-09-22 11:20:00,7.26,7.27,7.25,7.25,57795.0,7.26,7.27,7.25,7.25,57795.0
2016-09-22 11:25:00,7.25,7.26,7.25,7.26,63750.0,7.25,7.26,7.25,7.26,63750.0
2016-09-22 11:30:00,7.26,7.27,7.26,7.27,34000.0,7.26,7.27,7.26,7.27,34000.0
2016-09-22 11:35:00,7.27,7.27,7.26,7.27,35130.0,7.27,7.27,7.26,7.27,35130.0
2016-09-22 11:40:00,7.27,7.27,7.25,7.26,40000.0,7.27,7.27,7.25,7.26,40000.0
2016-09-22 11:45:00,7.25,7.26,7.25,7.26,75820.0,7.25,7.26,7.25,7.26,75820.0
2016-09-22 11:50:00,7.26,7.26,7.25,7.25,38500.0,7.26,7.26,7.25,7.25,38500.0
2016-09-22 11:55:00,7.25,7.26,7.25,7.26,30815.0,7.25,7.26,7.25,7.26,30815.0
2016-09-22 12:00:00,7.26,7.28,7.26,7.27,52500.0,7.26,7.28,7.26,7.27,52500.0
2016-09-22 12:05:00,7.27,7.27,7.27,7.27,22000.0,7.27,7.27,7.27,7.27,22000.0
2016-09-22 12:10:00,7.27,7.28,7.27,7.28,39600.0,7.27,7.28,7.27,7.28,39600.0
2016-09-22 12:15:00,7.27,7.27,7.26,7.26,31035.0,7.27,7.27,7.26,7.26,31035.0
2016-09-22 12:20:00,7.26,7.27,7.26,7.26,89560.0,7.26,7.27,7.26,7.26,89560.0
2016-09-22 12:25:00,7.26,7.26,7.25,7.25,127345.0,7.26,7.26,7.25,7.25,127345.0
2016-09-22 12:30:00,7.25,7.25,7.25,7.25,35500.0,7.25,7.25,7.25,7.25,35500.0
2016-09-22 12:35:00,7.25,7.25,7.25,7.25,23585.0,7.25,7.25,7.25,7.25,23585.0
2016-09-22 12:40:00,7.25,7.25,7.25,7.25,23720.0,7.25,7.25,7.25,7.25,23720.0
2016-09-22 12:45:00,7.25,7.25,7.25,7.25,41695.0,7.25,7.25,7.25,7.25,41695.0
2016-09-22 12:50:00,7.25,7.25,7.25,7.25,31500.0,7.25,7.25,7.25,7.25,31500.0
2016-09-22 12:55:00,7.25,7.25,7.25,7.25,18500.0,7.25,7.25,7.25,7.25,18500.0
2016-09-22 13:00:00,7.25,7.25,7.25,7.25,45525.0,7.25,7.25,7.25,7.25,45525.0
2016-09-22 13:05:00,7.25,7.25,7.25,7.25,67150.0,7.25,7.25,7.25,7.25,67150.0
2016-09-22 13:10:00,7.25,7.25,7.25,7.25,42105.0,7.25,7.25,7.25,7.25,42105.0
2016-09-22 13:15:00,7.25,7.25,7.25,7.25,10500.0,7.25,7.25,7.25,7.25,10500.0
2016-09-22 13:20:00,7.25,7.25,7.25,7.25,200170.0,7.25,7.25,7.25,7.25,200170.0
2016-09-22 13:25:00,7.25,7.27,7.25,7.27,89005.0,7.25,7.27,7.25,7.27,89005.0
2016-09-22 13:30:00,7.27,7.28,7.27,7.28,14020.0,7.27,7.28,7.27,7.28,14020.0
2016-09-22 13:35:00,7.28,7.28,7.28,7.28,26240.0,7.28,7.28,7.28,7.28,26240.0
2016-09-22 13:40:00,7.28,7.28,7.27,7.27,45500.0,7.28,7.28,7.27,7.27,45500.0
2016-09-22 13:45:00,7.27,7.27,7.27,7.27,22000.0,7.27,7.27,7.27,7.27,22000.0
2016-09-22 13:50:00,7.27,7.28,7.27,7.27,35255.0,7.27,7.28,7.27,7.27,35255.0
2016-09-22 13:55:00,7.27,7.28,7.27,7.27,31700.0,7.27,7.28,7.27,7.27,31700.0
2016-09-22 14:00:00,7.27,7.28,7.27,7.28,37165.0,7.27,7.28,7.27,7.28,37165.0
2016-09-22 14:05:00,7.28,7.29,7.28,7.29,28575.0,7.28,7.29,7.28,7.29,28575.0
2016-09-22 14:10:00,7.29,7.3,7.28,7.28,198060.0,7.29,7.3,7.28,7.28,198060.0
2016-09-22 14:15:00,7.28,7.29,7.28,7.29,9250.0,7.28,7.29,7.28,7.29,9250.0
2016-09-22 14:20:00,7.29,7.29,7.28,7.28,32085.0,7.29,7.29,7.28,7.28,32085.0
2016-09-22 14:25:00,7.28,7.29,7.28,7.29,23405.0,7.28,7.29,7.28,7.29,23405.0
2016-09-22 14:30:00,7.29,7.29,7.28,7.28,28170.0,7.29,7.29,7.28,7.28,28170.0
2016-09-22 14:35:00,7.28,7.29,7.28,7.29,41795.0,7.28,7.29,7.28,7.29,41795.0
2016-09-22 14:40:00,7.29,7.3,7.28,7.28,51200.0,7.29,7.3,7.28,7.28,51200.0
2016-09-22 14:45:00,7.28,7.28,7.28,7.28,90610.0,7.28,7.28,7.28,7.28,90610.0
2016-09-22 14:50:00,7.28,7.29,7.28,7.29,114275.0,7.28,7.29,7.28,7.29,114275.0
2016-09-22 14:55:00,7.29,7.29,7.28,7.28,62985.0,7.29,7.29,7.28,7.28,62985.0
2016-09-22 15:00:00,7.28,7.28,7.28,7.28,73420.0,7.28,7.28,7.28,7.28,73420.0
2016-09-22 15:05:00,7.28,7.28,7.28,7.28,46665.0,7.28,7.28,7.28,7.28,46665.0
2016-09-22 15:10:00,7.28,7.28,7.28,7.28,50175.0,7.28,7.28,7.28,7.28,50175.0
2016-09-22 15:15:00,7.28,7.28,7.28,7.28,102135.0,7.28,7.28,7.28,7.28,102135.0
2016-09-22 15:20:00,7.28,7.28,7.27,7.28,99025.0,7.28,7.28,7.27,7.28,99025.0
2016-09-22 15:25:00,7.28,7.28,7.28,7.28,34785.0,7.28,7.28,7.28,7.28,34785.0
2016-09-22 15:30:00,7.28,7.29,7.28,7.28,138985.0,7.28,7.29,7.28,7.28,138985.0
2016-09-22 15:35:00,7.28,7.28,7.28,7.28,120310.0,7.28,7.28,7.28,7.28,120310.0
2016-09-22 15:40:00,7.28,7.28,7.28,7.28,117540.0,7.28,7.28,7.28,7.28,117540.0
2016-09-22 15:45:00,7.28,7.28,7.28,7.28,124275.0,7.28,7.28,7.28,7.28,124275.0
2016-09-22 15:50:00,7.28,7.28,7.27,7.28,98600.0,7.28,7.28,7.27,7.28,98600.0
2016-09-22 15:55:00,7.28,7.28,7.27,7.28,236335.0,7.28,7.28,7.27,7.28,236335.0
2016-09-23 09:30:00,7.42,7.44,7.41,7.44,579000.0,7.42,7.44,7.41,7.44,579000.0
2016-09-23 09:35:00,7.44,7.46,7.42,7.44,891645.0,7.44,7.46,7.42,7.44,891645.0
2016-09-23 09:40:00,7.44,7.45,7.44,7.44,406270.0,7.44,7.45,7.44,7.44,406270.0
2016-09-23 09:45:00,7.44,7.44,7.4,7.4,369370.0,7.44,7.44,7.4,7.4,369370.0
2016-09-23 09:50:00,7.4,7.41,7.39,7.39,160075.0,7.4,7.41,7.39,7.39,160075.0
2016-09-23 09:55:00,7.39,7.39,7.37,7.38,122675.0,7.39,7.39,7.37,7.38,122675.0
2016-09-23 10:00:00,7.37,7.38,7.36,7.37,64405.0,7.37,7.38,7.36,7.37,64405.0
2016-09-23 10:05:00,7.37,7.38,7.36,7.36,80080.0,7.37,7.38,7.36,7.36,80080.0
2016-09-23 10:10:00,7.36,7.37,7.35,7.37,73830.0,7.36,7.37,7.35,7.37,73830.0
2016-09-23 10:15:00,7.37,7.38,7.37,7.37,62835.0,7.37,7.38,7.37,7.37,62835.0
2016-09-23 10:20:00,7.37,7.37,7.36,7.37,44640.0,7.37,7.37,7.36,7.37,44640.0
2016-09-23 10:25:00,7.37,7.37,7.34,7.35,71930.0,7.37,7.37,7.34,7.35,71930.0
2016-09-23 10:30:00,7.35,7.35,7.33,7.34,48855.0,7.35,7.35,7.33,7.34,48855.0
2016-09-23 10:35:00,7.34,7.34,7.33,7.34,44710.0,7.34,7.34,7.33,7.34,44710.0
2016-09-23 10:40:00,7.34,7.34,7.33,7.34,24400.0,7.34,7.34,7.33,7.34,24400.0
2016-09-23 10:45:00,7.35,7.35,7.33,7.34,16500.0,7.35,7.35,7.33,7.34,16500.0
2016-09-23 10:50:00,7.33,7.36,7.33,7.35,258590.0,7.33,7.36,7.33,7.35,258590.0
2016-09-23 10:55:00,7.35,7.36,7.34,7.34,14705.0,7.35,7.36,7.34,7.34,14705.0
2016-09-23 11:00:00,7.34,7.35,7.33,7.35,33750.0,7.34,7.35,7.33,7.35,33750.0
2016-09-23 11:05:00,7.35,7.35,7.33,7.34,35425.0,7.35,7.35,7.33,7.34,35425.0
2016-09-23 11:10:00,7.34,7.35,7.33,7.35,27500.0,7.34,7.35,7.33,7.35,27500.0
2016-09-23 11:15:00,7.35,7.35,7.34,7.35,60140.0,7.35,7.35,7.34,7.35,60140.0
2016-09-23 11:20:00,7.35,7.35,7.34,7.34,25360.0,7.35,7.35,7.34,7.34,25360.0
2016-09-23 11:25:00,7.34,7.35,7.34,7.35,34290.0,7.34,7.35,7.34,7.35,34290.0
2016-09-23 11:30:00,7.35,7.36,7.35,7.35,46750.0,7.35,7.36,7.35,7.35,46750.0
2016-09-23 11:35:00,7.35,7.36,7.35,7.35,30155.0,7.35,7.36,7.35,7.35,30155.0
2016-09-23 11:40:00,7.36,7.36,7.34,7.34,51990.0,7.36,7.36,7.34,7.34,51990.0
2016-09-23 11:45:00,7.34,7.35,7.33,7.34,82105.0,7.34,7.35,7.33,7.34,82105.0
2016-09-23 11:50:00,7.34,7.34,7.33,7.33,115570.0,7.34,7.34,7.33,7.33,115570.0
2016-09-23 11:55:00,7.33,7.33,7.31,7.31,221935.0,7.33,7.33,7.31,7.31,221935.0
2016-09-23 12:00:00,7.31,7.31,7.3,7.31,45640.0,7.31,7.31,7.3,7.31,45640.0
2016-09-23 12:05:00,7.31,7.32,7.3,7.3,24565.0,7.31,7.32,7.3,7.3,24565.0
2016-09-23 12:10:00,7.31,7.32,7.31,7.31,90325.0,7.31,7.32,7.31,7.31,90325.0
2016-09-23 12:15:00,7.3,7.31,7.3,7.31,14075.0,7.3,7.31,7.3,7.31,14075.0
2016-09-23 12:20:00,7.31,7.31,7.3,7.3,32745.0,7.31,7.31,7.3,7.3,32745.0
2016-09-23 12:25:00,7.3,7.3,7.29,7.3,62230.0,7.3,7.3,7.29,7.3,62230.0
2016-09-23 12:30:00,7.3,7.3,7.29,7.29,40000.0,7.3,7.3,7.29,7.29,40000.0
2016-09-23 12:35:00,7.29,7.3,7.29,7.29,34500.0,7.29,7.3,7.29,7.29,34500.0
2016-09-23 12:40:00,7.29,7.29,7.28,7.29,20250.0,7.29,7.29,7.28,7.29,20250.0
2016-09-23 12:45:00,7.28,7.28,7.27,7.27,26500.0,7.28,7.28,7.27,7.27,26500.0
2016-09-23 12:50:00,7.28,7.29,7.28,7.29,42405.0,7.28,7.29,7.28,7.29,42405.0
2016-09-23 12:55:00,7.29,7.29,7.28,7.28,33260.0,7.29,7.29,7.28,7.28,33260.0
2016-09-23 13:00:00,7.28,7.28,7.26,7.26,85280.0,7.28,7.28,7.26,7.26,85280.0
2016-09-23 13:05:00,7.26,7.26,7.25,7.25,21500.0,7.26,7.26,7.25,7.25,21500.0
2016-09-23 13:10:00,7.25,7.26,7.25,7.25,116030.0,7.25,7.26,7.25,7.25,116030.0
2016-09-23 13:15:00,7.26,7.26,7.26,7.26,19875.0,7.26,7.26,7.26,7.26,19875.0
2016-09-23 13:20:00,7.26,7.27,7.26,7.26,18500.0,7.26,7.27,7.26,7.26,18500.0
2016-09-23 13:25:00,7.26,7.28,7.26,7.28,77060.0,7.26,7.28,7.26,7.28,77060.0
2016-09-23 13:30:00,7.28,7.28,7.27,7.28,10250.0,7.28,7.28,7.27,7.28,10250.0
2016-09-23 13:35:00,7.28,7.28,7.27,7.27,24000.0,7.28,7.28,7.27,7.27,24000.0
2016-09-23 13:40:00,7.27,7.27,7.27,7.27,18685.0,7.27,7.27,7.27,7.27,18685.0
2016-09-23 13:45:00,7.27,7.27,7.26,7.26,69345.0,7.27,7.27,7.26,7.26,69345.0
2016-09-23 13:50:00,7.26,7.26,7.26,7.26,29500.0,7.26,7.26,7.26,7.26,29500.0
2016-09-23 13:55:00,7.26,7.27,7.26,7.26,61985.0,7.26,7.27,7.26,7.26,61985.0
2016-09-23 14:00:00,7.26,7.26,7.26,7.26,18890.0,7.26,7.26,7.26,7.26,18890.0
2016-09-23 14:05:00,7.26,7.28,7.26,7.28,26350.0,7.26,7.28,7.26,7.28,26350.0
2016-09-23 14:10:00,7.27,7.27,7.26,7.27,12350.0,7.27,7.27,7.26,7.27,12350.0
2016-09-23 14:15:00,7.27,7.28,7.27,7.28,32885.0,7.27,7.28,7.27,7.28,32885.0
2016-09-23 14:20:00,7.28,7.28,7.28,7.28,69540.0,7.28,7.28,7.28,7.28,69540.0
2016-09-23 14:25:00,7.28,7.29,7.28,7.28,71305.0,7.28,7.29,7.28,7.28,71305.0
2016-09-23 14:30:00,7.28,7.29,7.28,7.29,19530.0,7.28,7.29,7.28,7.29,19530.0
2016-09-23 14:35:00,7.28,7.29,7.28,7.28,48635.0,7.28,7.29,7.28,7.28,48635.0
2016-09-23 14:40:00,7.28,7.28,7.26,7.27,141275.0,7.28,7.28,7.26,7.27,141275.0
2016-09-23 14:45:00,7.27,7.27,7.27,7.27,23735.0,7.27,7.27,7.27,7.27,23735.0
2016-09-23 14:50:00,7.27,7.27,7.27,7.27,39910.0,7.27,7.27,7.27,7.27,39910.0
2016-09-23 14:55:00,7.27,7.27,7.27,7.27,27205.0,7.27,7.27,7.27,7.27,27205.0
2016-09-23 15:00:00,7.27,7.27,7.27,7.27,37725.0,7.27,7.27,7.27,7.27,37725.0
2016-09-23 15:05:00,7.27,7.27,7.26,7.27,73420.0,7.27,7.27,7.26,7.27,73420.0
2016-09-23 15:10:00,7.27,7.27,7.27,7.27,45500.0,7.27,7.27,7.27,7.27,45500.0
2016-09-23 15:15:00,7.27,7.28,7.27,7.28,178475.0,7.27,7.28,7.27,7.28,178475.0
2016-09-23 15:20:00,7.28,7.28,7.28,7.28,37400.0,7.28,7.28,7.28,7.28,37400.0
2016-09-23 15:25:00,7.28,7.29,7.27,7.29,57705.0,7.28,7.29,7.27,7.29,57705.0
2016-09-23 15:30:00,7.29,7.29,7.28,7.28,127795.0,7.29,7.29,7.28,7.28,127795.0
2016-09-23 15:35:00,7.28,7.28,7.28,7.28,59035.0,7.28,7.28,7.28,7.28,59035.0
2016-09-23 15:40:00,7.28,7.28,7.28,7.28,103065.0,7.28,7.28,7.28,7.28,103065.0
2016-09-23 15:45:00,7.28,7.28,7.27,7.27,47490.0,7.28,7.28,7.27,7.27,47490.0
2016-09-23 15:50:00,7.27,7.28,7.27,7.28,138565.0,7.27,7.28,7.27,7.28,138565.0
2016-09-23 15:55:00,7.27,7.28,7.26,7.26,265765.0,7.27,7.28,7.26,7.26,265765.0
2016-09-26 09:30:00,7.22,7.26,7.21,7.25,157185.0,7.22,7.26,7.21,7.25,157185.0
2016-09-26 09:35:00,7.26,7.26,7.23,7.24,66690.0,7.26,7.26,7.23,7.24,66690.0
2016-09-26 09:40:00,7.24,7.26,7.24,7.25,70925.0,7.24,7.26,7.24,7.25,70925.0
2016-09-26 09:45:00,7.25,7.26,7.25,7.25,84470.0,7.25,7.26,7.25,7.25,84470.0
2016-09-26 09:50:00,7.26,7.26,7.25,7.26,102035.0,7.26,7.26,7.25,7.26,102035.0
2016-09-26 09:55:00,7.26,7.26,7.25,7.26,127440.0,7.26,7.26,7.25,7.26,127440.0
2016-09-26 10:00:00,7.26,7.26,7.25,7.25,352060.0,7.26,7.26,7.25,7.25,352060.0
2016-09-26 10:05:00,7.25,7.25,7.25,7.25,104225.0,7.25,7.25,7.25,7.25,104225.0
2016-09-26 10:10:00,7.25,7.29,7.25,7.29,284875.0,7.25,7.29,7.25,7.29,284875.0
2016-09-26 10:15:00,7.29,7.29,7.28,7.29,40325.0,7.29,7.29,7.28,7.29,40325.0
2016-09-26 10:20:00,7.29,7.29,7.27,7.27,313270.0,7.29,7.29,7.27,7.27,313270.0
2016-09-26 10:25:00,7.27,7.28,7.27,7.28,40000.0,7.27,7.28,7.27,7.28,40000.0
2016-09-26 10:30:00,7.28,7.28,7.26,7.27,207545.0,7.28,7.28,7.26,7.27,207545.0
2016-09-26 10:35:00,7.27,7.27,7.26,7.26,228105.0,7.27,7.27,7.26,7.26,228105.0
2016-09-26 10:40:00,7.26,7.27,7.25,7.26,126515.0,7.26,7.27,7.25,7.26,126515.0
2016-09-26 10:45:00,7.26,7.26,7.25,7.25,122510.0,7.26,7.26,7.25,7.25,122510.0
2016-09-26 10:50:00,7.26,7.26,7.25,7.25,99190.0,7.26,7.26,7.25,7.25,99190.0
2016-09-26 10:55:00,7.25,7.26,7.25,7.25,78750.0,7.25,7.26,7.25,7.25,78750.0
2016-09-26 11:00:00,7.25,7.26,7.24,7.25,117025.0,7.25,7.26,7.24,7.25,117025.0
2016-09-26 11:05:00,7.25,7.25,7.25,7.25,42345.0,7.25,7.25,7.25,7.25,42345.0
2016-09-26 11:10:00,7.25,7.26,7.24,7.25,113185.0,7.25,7.26,7.24,7.25,113185.0
2016-09-26 11:15:00,7.25,7.25,7.24,7.25,16750.0,7.25,7.25,7.24,7.25,16750.0
2016-09-26 11:20:00,7.25,7.26,7.24,7.25,167700.0,7.25,7.26,7.24,7.25,167700.0
2016-09-26 11:25:00,7.24,7.25,7.24,7.25,14500.0,7.24,7.25,7.24,7.25,14500.0
2016-09-26 11:30:00,7.25,7.25,7.24,7.25,27105.0,7.25,7.25,7.24,7.25,27105.0
2016-09-26 11:35:00,7.25,7.25,7.25,7.25,28935.0,7.25,7.25,7.25,7.25,28935.0
2016-09-26 11:40:00,7.25,7.25,7.25,7.25,21925.0,7.25,7.25,7.25,7.25,21925.0
2016-09-26 11:45:00,7.25,7.25,7.24,7.25,48700.0,7.25,7.25,7.24,7.25,48700.0
2016-09-26 11:50:00,7.25,7.25,7.24,7.25,17505.0,7.25,7.25,7.24,7.25,17505.0
2016-09-26 11:55:00,7.25,7.25,7.25,7.25,27175.0,7.25,7.25,7.25,7.25,27175.0
2016-09-26 12:00:00,7.25,7.25,7.24,7.24,21740.0,7.25,7.25,7.24,7.24,21740.0
2016-09-26 12:05:00,7.24,7.25,7.24,7.25,8025.0,7.24,7.25,7.24,7.25,8025.0
2016-09-26 12:10:00,7.25,7.26,7.25,7.26,39500.0,7.25,7.26,7.25,7.26,39500.0
2016-09-26 12:15:00,7.26,7.26,7.25,7.25,101530.0,7.26,7.26,7.25,7.25,101530.0
2016-09-26 12:20:00,7.25,7.26,7.25,7.26,25565.0,7.25,7.26,7.25,7.26,25565.0
2016-09-26 12:25:00,7.26,7.26,7.25,7.25,13825.0,7.26,7.26,7.25,7.25,13825.0
2016-09-26 12:30:00,7.25,7.26,7.25,7.26,23500.0,7.25,7.26,7.25,7.26,23500.0
2016-09-26 12:35:00,7.26,7.26,7.25,7.25,13145.0,7.26,7.26,7.25,7.25,13145.0
2016-09-26 12:40:00,7.25,7.25,7.24,7.25,7000.0,7.25,7.25,7.24,7.25,7000.0
2016-09-26 12:45:00,7.25,7.26,7.25,7.26,8750.0,7.25,7.26,7.25,7.26,8750.0
2016-09-26 12:50:00,7.26,7.26,7.25,7.26,97825.0,7.26,7.26,7.25,7.26,97825.0
2016-09-26 12:55:00,7.26,7.26,7.25,7.25,12750.0,7.26,7.26,7.25,7.25,12750.0
2016-09-26 13:00:00,7.25,7.25,7.25,7.25,20825.0,7.25,7.25,7.25,7.25,20825.0
2016-09-26 13:05:00,7.25,7.25,7.24,7.24,19500.0,7.25,7.25,7.24,7.24,19500.0
2016-09-26 13:10:00,7.24,7.24,7.24,7.24,12000.0,7.24,7.24,7.24,7.24,12000.0
2016-09-26 13:15:00,7.23,7.23,7.23,7.23,16020.0,7.23,7.23,7.23,7.23,16020.0
2016-09-26 13:20:00,7.23,7.23,7.22,7.23,21010.0,7.23,7.23,7.22,7.23,21010.0
2016-09-26 13:25:00,7.23,7.23,7.22,7.22,5500.0,7.23,7.23,7.22,7.22,5500.0
2016-09-26 13:30:00,7.22,7.22,7.22,7.22,13260.0,7.22,7.22,7.22,7.22,13260.0
2016-09-26 13:35:00,7.22,7.22,7.21,7.22,22110.0,7.22,7.22,7.21,7.22,22110.0
2016-09-26 13:40:00,7.22,7.22,7.21,7.21,21290.0,7.22,7.22,7.21,7.21,21290.0
2016-09-26 13:45:00,7.21,7.23,7.21,7.23,25500.0,7.21,7.23,7.21,7.23,25500.0
2016-09-26 13:50:00,7.23,7.23,7.23,7.23,16400.0,7.23,7.23,7.23,7.23,16400.0
2016-09-26 13:55:00,7.23,7.23,7.21,7.21,177520.0,7.23,7.23,7.21,7.21,177520.0
2016-09-26 14:00:00,7.21,7.22,7.21,7.21,67060.0,7.21,7.22,7.21,7.21,67060.0
2016-09-26 14:05:00,7.21,7.23,7.21,7.22,106290.0,7.21,7.23,7.21,7.22,106290.0
2016-09-26 14:10:00,7.23,7.23,7.22,7.22,16670.0,7.23,7.23,7.22,7.22,16670.0
2016-09-26 14:15:00,7.22,7.23,7.22,7.22,30950.0,7.22,7.23,7.22,7.22,30950.0
2016-09-26 14:20:00,7.22,7.24,7.22,7.24,33550.0,7.22,7.24,7.22,7.24,33550.0
2016-09-26 14:25:00,7.24,7.24,7.23,7.24,18500.0,7.24,7.24,7.23,7.24,18500.0
2016-09-26 14:30:00,7.23,7.24,7.23,7.23,16500.0,7.23,7.24,7.23,7.23,16500.0
2016-09-26 14:35:00,7.23,7.23,7.23,7.23,10000.0,7.23,7.23,7.23,7.23,10000.0
2016-09-26 14:40:00,7.23,7.23,7.22,7.23,9665.0,7.23,7.23,7.22,7.23,9665.0
2016-09-26 14:45:00,7.23,7.24,7.23,7.24,56585.0,7.23,7.24,7.23,7.24,56585.0
2016-09-26 14:50:00,7.24,7.24,7.23,7.23,13520.0,7.24,7.24,7.23,7.23,13520.0
2016-09-26 14:55:00,7.24,7.24,7.23,7.24,15020.0,7.24,7.24,7.23,7.24,15020.0
2016-09-26 15:00:00,7.24,7.24,7.24,7.24,11500.0,7.24,7.24,7.24,7.24,11500.0
2016-09-26 15:05:00,7.24,7.24,7.24,7.24,20500.0,7.24,7.24,7.24,7.24,20500.0
2016-09-26 15:10:00,7.24,7.24,7.23,7.24,13085.0,7.24,7.24,7.23,7.24,13085.0
2016-09-26 15:15:00,7.24,7.24,7.23,7.23,25000.0,7.24,7.24,7.23,7.23,25000.0
2016-09-26 15:20:00,7.23,7.24,7.23,7.23,37465.0,7.23,7.24,7.23,7.23,37465.0
2016-09-26 15:25:00,7.23,7.24,7.23,7.24,25500.0,7.23,7.24,7.23,7.24,25500.0
2016-09-26 15:30:00,7.24,7.24,7.23,7.23,31100.0,7.24,7.24,7.23,7.23,31100.0
2016-09-26 15:35:00,7.23,7.24,7.23,7.23,44500.0,7.23,7.24,7.23,7.23,44500.0
2016-09-26 15:40:00,7.23,7.23,7.22,7.23,45590.0,7.23,7.23,7.22,7.23,45590.0
2016-09-26 15:45:00,7.23,7.24,7.23,7.23,33295.0,7.23,7.24,7.23,7.23,33295.0
2016-09-26 15:50:00,7.23,7.23,7.22,7.22,54750.0,7.23,7.23,7.22,7.22,54750.0
2016-09-26 15:55:00,7.23,7.23,7.22,7.23,137315.0,7.23,7.23,7.22,7.23,137315.0
2016-09-27 09:30:00,7.23,7.25,7.21,7.25,49025.0,7.23,7.25,7.21,7.25,49025.0
2016-09-27 09:35:00,7.23,7.27,7.23,7.26,21275.0,7.23,7.27,7.23,7.26,21275.0
2016-09-27 09:40:00,7.26,7.26,7.22,7.23,32990.0,7.26,7.26,7.22,7.23,32990.0
2016-09-27 09:45:00,7.23,7.25,7.22,7.25,32040.0,7.23,7.25,7.22,7.25,32040.0
2016-09-27 09:50:00,7.25,7.25,7.24,7.25,25000.0,7.25,7.25,7.24,7.25,25000.0
2016-09-27 09:55:00,7.25,7.26,7.24,7.26,201070.0,7.25,7.26,7.24,7.26,201070.0
2016-09-27 10:00:00,7.26,7.26,7.25,7.25,453745.0,7.26,7.26,7.25,7.25,453745.0
2016-09-27 10:05:00,7.25,7.26,7.25,7.25,109395.0,7.25,7.26,7.25,7.25,109395.0
2016-09-27 10:10:00,7.25,7.25,7.25,7.25,56565.0,7.25,7.25,7.25,7.25,56565.0
2016-09-27 10:15:00,7.25,7.25,7.25,7.25,45460.0,7.25,7.25,7.25,7.25,45460.0
2016-09-27 10:20:00,7.25,7.25,7.24,7.24,46345.0,7.25,7.25,7.24,7.24,46345.0
2016-09-27 10:25:00,7.24,7.25,7.24,7.25,13050.0,7.24,7.25,7.24,7.25,13050.0
2016-09-27 10:30:00,7.25,7.26,7.24,7.25,61500.0,7.25,7.26,7.24,7.25,61500.0
2016-09-27 10:35:00,7.24,7.25,7.24,7.25,26000.0,7.24,7.25,7.24,7.25,26000.0
2016-09-27 10:40:00,7.25,7.25,7.24,7.25,16535.0,7.25,7.25,7.24,7.25,16535.0
2016-09-27 10:45:00,7.25,7.25,7.24,7.24,37000.0,7.25,7.25,7.24,7.24,37000.0
2016-09-27 10:50:00,7.24,7.24,7.24,7.24,38295.0,7.24,7.24,7.24,7.24,38295.0
2016-09-27 10:55:00,7.24,7.24,7.22,7.22,55000.0,7.24,7.24,7.22,7.22,55000.0
2016-09-27 11:00:00,7.22,7.22,7.21,7.22,37060.0,7.22,7.22,7.21,7.22,37060.0
2016-09-27 11:05:00,7.21,7.22,7.21,7.21,45540.0,7.21,7.22,7.21,7.21,45540.0
2016-09-27 11:10:00,7.21,7.21,7.2,7.2,33420.0,7.21,7.21,7.2,7.2,33420.0
2016-09-27 11:15:00,7.2,7.2,7.19,7.2,68020.0,7.2,7.2,7.19,7.2,68020.0
2016-09-27 11:20:00,7.2,7.21,7.2,7.2,54425.0,7.2,7.21,7.2,7.2,54425.0
2016-09-27 11:25:00,7.21,7.21,7.2,7.2,140325.0,7.21,7.21,7.2,7.2,140325.0
2016-09-27 11:30:00,7.2,7.2,7.19,7.19,128150.0,7.2,7.2,7.19,7.19,128150.0
2016-09-27 11:35:00,7.19,7.2,7.19,7.2,19730.0,7.19,7.2,7.19,7.2,19730.0
2016-09-27 11:40:00,7.2,7.2,7.19,7.2,8500.0,7.2,7.2,7.19,7.2,8500.0
2016-09-27 11:45:00,7.19,7.2,7.19,7.2,48635.0,7.19,7.2,7.19,7.2,48635.0
2016-09-27 11:50:00,7.2,7.2,7.19,7.2,39760.0,7.2,7.2,7.19,7.2,39760.0
2016-09-27 11:55:00,7.2,7.2,7.2,7.2,4000.0,7.2,7.2,7.2,7.2,4000.0
2016-09-27 12:00:00,7.2,7.2,7.19,7.2,27545.0,7.2,7.2,7.19,7.2,27545.0
2016-09-27 12:05:00,7.2,7.2,7.19,7.2,13000.0,7.2,7.2,7.19,7.2,13000.0
2016-09-27 12:10:00,7.2,7.2,7.19,7.19,41500.0,7.2,7.2,7.19,7.19,41500.0
2016-09-27 12:15:00,7.2,7.2,7.2,7.2,46500.0,7.2,7.2,7.2,7.2,46500.0
2016-09-27 12:20:00,7.2,7.21,7.2,7.2,127155.0,7.2,7.21,7.2,7.2,127155.0
2016-09-27 12:25:00,7.2,7.21,7.2,7.21,29305.0,7.2,7.21,7.2,7.21,29305.0
2016-09-27 12:30:00,7.21,7.21,7.2,7.2,14500.0,7.21,7.21,7.2,7.2,14500.0
2016-09-27 12:35:00,7.2,7.2,7.2,7.2,25000.0,7.2,7.2,7.2,7.2,25000.0
2016-09-27 12:40:00,7.2,7.2,7.2,7.2,21285.0,7.2,7.2,7.2,7.2,21285.0
2016-09-27 12:45:00,7.2,7.2,7.2,7.2,7940.0,7.2,7.2,7.2,7.2,7940.0
2016-09-27 12:50:00,7.2,7.2,7.2,7.2,19000.0,7.2,7.2,7.2,7.2,19000.0
2016-09-27 12:55:00,7.2,7.21,7.2,7.21,12210.0,7.2,7.21,7.2,7.21,12210.0
2016-09-27 13:00:00,7.21,7.21,7.2,7.2,43335.0,7.21,7.21,7.2,7.2,43335.0
2016-09-27 13:05:00,7.2,7.2,7.2,7.2,30000.0,7.2,7.2,7.2,7.2,30000.0
2016-09-27 13:10:00,7.2,7.2,7.2,7.2,103460.0,7.2,7.2,7.2,7.2,103460.0
2016-09-27 13:15:00,7.2,7.21,7.2,7.21,36720.0,7.2,7.21,7.2,7.21,36720.0
2016-09-27 13:20:00,7.21,7.21,7.2,7.2,38255.0,7.21,7.21,7.2,7.2,38255.0
2016-09-27 13:25:00,7.2,7.2,7.2,7.2,65200.0,7.2,7.2,7.2,7.2,65200.0
2016-09-27 13:30:00,7.2,7.21,7.2,7.21,23510.0,7.2,7.21,7.2,7.21,23510.0
2016-09-27 13:35:00,7.21,7.21,7.2,7.21,47175.0,7.21,7.21,7.2,7.21,47175.0
2016-09-27 13:40:00,7.21,7.21,7.2,7.21,53110.0,7.21,7.21,7.2,7.21,53110.0
2016-09-27 13:45:00,7.21,7.21,7.21,7.21,17900.0,7.21,7.21,7.21,7.21,17900.0
2016-09-27 13:50:00,7.21,7.21,7.21,7.21,41860.0,7.21,7.21,7.21,7.21,41860.0
2016-09-27 13:55:00,7.21,7.21,7.21,7.21,22500.0,7.21,7.21,7.21,7.21,22500.0
2016-09-27 14:00:00,7.21,7.22,7.21,7.21,57465.0,7.21,7.22,7.21,7.21,57465.0
2016-09-27 14:05:00,7.21,7.21,7.21,7.21,32470.0,7.21,7.21,7.21,7.21,32470.0
2016-09-27 14:10:00,7.21,7.22,7.21,7.22,43485.0,7.21,7.22,7.21,7.22,43485.0
2016-09-27 14:15:00,7.22,7.22,7.22,7.22,17500.0,7.22,7.22,7.22,7.22,17500.0
2016-09-27 14:20:00,7.22,7.22,7.21,7.21,22500.0,7.22,7.22,7.21,7.21,22500.0
2016-09-27 14:25:00,7.21,7.22,7.21,7.21,44320.0,7.21,7.22,7.21,7.21,44320.0
2016-09-27 14:30:00,7.21,7.22,7.21,7.22,89455.0,7.21,7.22,7.21,7.22,89455.0
2016-09-27 14:35:00,7.22,7.22,7.22,7.22,55600.0,7.22,7.22,7.22,7.22,55600.0
2016-09-27 14:40:00,7.21,7.21,7.21,7.21,35505.0,7.21,7.21,7.21,7.21,35505.0
2016-09-27 14:45:00,7.21,7.22,7.21,7.21,30000.0,7.21,7.22,7.21,7.21,30000.0
2016-09-27 14:50:00,7.21,7.21,7.21,7.21,98750.0,7.21,7.21,7.21,7.21,98750.0
2016-09-27 14:55:00,7.21,7.21,7.2,7.2,49100.0,7.21,7.21,7.2,7.2,49100.0
2016-09-27 15:00:00,7.21,7.21,7.2,7.21,32295.0,7.21,7.21,7.2,7.21,32295.0
2016-09-27 15:05:00,7.21,7.21,7.21,7.21,27000.0,7.21,7.21,7.21,7.21,27000.0
2016-09-27 15:10:00,7.21,7.21,7.2,7.2,64965.0,7.21,7.21,7.2,7.2,64965.0
2016-09-27 15:15:00,7.2,7.2,7.2,7.2,24500.0,7.2,7.2,7.2,7.2,24500.0
2016-09-27 15:20:00,7.2,7.2,7.2,7.2,45220.0,7.2,7.2,7.2,7.2,45220.0
2016-09-27 15:25:00,7.2,7.2,7.2,7.2,30695.0,7.2,7.2,7.2,7.2,30695.0
2016-09-27 15:30:00,7.2,7.2,7.19,7.2,69595.0,7.2,7.2,7.19,7.2,69595.0
2016-09-27 15:35:00,7.2,7.2,7.2,7.2,69700.0,7.2,7.2,7.2,7.2,69700.0
2016-09-27 15:40:00,7.2,7.21,7.2,7.21,107020.0,7.2,7.21,7.2,7.21,107020.0
2016-09-27 15:45:00,7.21,7.21,7.21,7.21,105320.0,7.21,7.21,7.21,7.21,105320.0
2016-09-27 15:50:00,7.21,7.21,7.2,7.21,216240.0,7.21,7.21,7.2,7.21,216240.0
2016-09-27 15:55:00,7.21,7.22,7.21,7.22,297920.0,7.21,7.22,7.21,7.22,297920.0
2016-09-28 09:30:00,7.25,7.25,7.19,7.24,65385.0,7.25,7.25,7.19,7.24,65385.0
2016-09-28 09:35:00,7.24,7.27,7.24,7.26,33015.0,7.24,7.27,7.24,7.26,33015.0
2016-09-28 09:40:00,7.26,7.26,7.25,7.25,46970.0,7.26,7.26,7.25,7.25,46970.0
2016-09-28 09:45:00,7.25,7.27,7.25,7.26,58590.0,7.25,7.27,7.25,7.26,58590.0
2016-09-28 09:50:00,7.26,7.26,7.25,7.25,51700.0,7.26,7.26,7.25,7.25,51700.0
2016-09-28 09:55:00,7.25,7.26,7.25,7.26,69415.0,7.25,7.26,7.25,7.26,69415.0
2016-09-28 10:00:00,7.26,7.27,7.25,7.25,79115.0,7.26,7.27,7.25,7.25,79115.0
2016-09-28 10:05:00,7.26,7.26,7.25,7.26,23000.0,7.26,7.26,7.25,7.26,23000.0
2016-09-28 10:10:00,7.26,7.26,7.24,7.25,63235.0,7.26,7.26,7.24,7.25,63235.0
2016-09-28 10:15:00,7.26,7.26,7.24,7.24,107595.0,7.26,7.26,7.24,7.24,107595.0
2016-09-28 10:20:00,7.24,7.25,7.24,7.25,77160.0,7.24,7.25,7.24,7.25,77160.0
2016-09-28 10:25:00,7.25,7.25,7.25,7.25,26300.0,7.25,7.25,7.25,7.25,26300.0
2016-09-28 10:30:00,7.25,7.25,7.24,7.25,57745.0,7.25,7.25,7.24,7.25,57745.0
2016-09-28 10:35:00,7.25,7.25,7.24,7.24,37355.0,7.25,7.25,7.24,7.24,37355.0
2016-09-28 10:40:00,7.25,7.25,7.25,7.25,17000.0,7.25,7.25,7.25,7.25,17000.0
2016-09-28 10:45:00,7.25,7.25,7.24,7.24,38315.0,7.25,7.25,7.24,7.24,38315.0
2016-09-28 10:50:00,7.24,7.25,7.24,7.25,41455.0,7.24,7.25,7.24,7.25,41455.0
2016-09-28 10:55:00,7.25,7.25,7.24,7.24,42255.0,7.25,7.25,7.24,7.24,42255.0
2016-09-28 11:00:00,7.24,7.24,7.23,7.23,40210.0,7.24,7.24,7.23,7.23,40210.0
2016-09-28 11:05:00,7.23,7.24,7.23,7.24,75500.0,7.23,7.24,7.23,7.24,75500.0
2016-09-28 11:10:00,7.24,7.24,7.23,7.24,22965.0,7.24,7.24,7.23,7.24,22965.0
2016-09-28 11:15:00,7.24,7.24,7.24,7.24,39020.0,7.24,7.24,7.24,7.24,39020.0
2016-09-28 11:20:00,7.24,7.24,7.23,7.24,36110.0,7.24,7.24,7.23,7.24,36110.0
2016-09-28 11:25:00,7.24,7.24,7.23,7.23,51430.0,7.24,7.24,7.23,7.23,51430.0
2016-09-28 11:30:00,7.23,7.23,7.21,7.22,26150.0,7.23,7.23,7.21,7.22,26150.0
2016-09-28 11:35:00,7.22,7.23,7.22,7.22,16030.0,7.22,7.23,7.22,7.22,16030.0
2016-09-28 11:40:00,7.23,7.23,7.21,7.21,38080.0,7.23,7.23,7.21,7.21,38080.0
2016-09-28 11:45:00,7.21,7.22,7.21,7.21,15175.0,7.21,7.22,7.21,7.21,15175.0
2016-09-28 11:50:00,7.22,7.22,7.21,7.22,7975.0,7.22,7.22,7.21,7.22,7975.0
2016-09-28 11:55:00,7.22,7.23,7.22,7.23,15975.0,7.22,7.23,7.22,7.23,15975.0
2016-09-28 12:00:00,7.23,7.23,7.22,7.22,17000.0,7.23,7.23,7.22,7.22,17000.0
2016-09-28 12:05:00,7.22,7.22,7.22,7.22,13220.0,7.22,7.22,7.22,7.22,13220.0
2016-09-28 12:10:00,7.22,7.23,7.22,7.23,17535.0,7.22,7.23,7.22,7.23,17535.0
2016-09-28 12:15:00,7.23,7.23,7.23,7.23,14515.0,7.23,7.23,7.23,7.23,14515.0
2016-09-28 12:20:00,7.22,7.23,7.22,7.23,24250.0,7.22,7.23,7.22,7.23,24250.0
2016-09-28 12:25:00,7.23,7.23,7.23,7.23,18605.0,7.23,7.23,7.23,7.23,18605.0
2016-09-28 12:30:00,7.23,7.23,7.22,7.22,11040.0,7.23,7.23,7.22,7.22,11040.0
2016-09-28 12:35:00,7.22,7.23,7.22,7.23,18245.0,7.22,7.23,7.22,7.23,18245.0
2016-09-28 12:40:00,7.23,7.24,7.23,7.24,15810.0,7.23,7.24,7.23,7.24,15810.0
2016-09-28 12:45:00,7.24,7.24,7.23,7.23,30925.0,7.24,7.24,7.23,7.23,30925.0
2016-09-28 12:50:00,7.23,7.24,7.23,7.24,10000.0,7.23,7.24,7.23,7.24,10000.0
2016-09-28 12:55:00,7.24,7.24,7.23,7.24,20820.0,7.24,7.24,7.23,7.24,20820.0
2016-09-28 13:00:00,7.24,7.24,7.23,7.24,13385.0,7.24,7.24,7.23,7.24,13385.0
2016-09-28 13:05:00,7.24,7.24,7.23,7.23,23400.0,7.24,7.24,7.23,7.23,23400.0
2016-09-28 13:10:00,7.23,7.24,7.23,7.23,26500.0,7.23,7.24,7.23,7.23,26500.0
2016-09-28 13:15:00,7.23,7.23,7.23,7.23,20100.0,7.23,7.23,7.23,7.23,20100.0
2016-09-28 13:20:00,7.23,7.24,7.23,7.24,27455.0,7.23,7.24,7.23,7.24,27455.0
2016-09-28 13:25:00,7.24,7.25,7.24,7.25,8500.0,7.24,7.25,7.24,7.25,8500.0
2016-09-28 13:30:00,7.25,7.25,7.25,7.25,63180.0,7.25,7.25,7.25,7.25,63180.0
2016-09-28 13:35:00,7.25,7.25,7.25,7.25,9000.0,7.25,7.25,7.25,7.25,9000.0
2016-09-28 13:40:00,7.25,7.25,7.25,7.25,41730.0,7.25,7.25,7.25,7.25,41730.0
2016-09-28 13:45:00,7.25,7.26,7.25,7.25,45590.0,7.25,7.26,7.25,7.25,45590.0
2016-09-28 13:50:00,7.25,7.25,7.25,7.25,24685.0,7.25,7.25,7.25,7.25,24685.0
2016-09-28 13:55:00,7.25,7.25,7.25,7.25,38555.0,7.25,7.25,7.25,7.25,38555.0
2016-09-28 14:00:00,7.25,7.25,7.24,7.25,22600.0,7.25,7.25,7.24,7.25,22600.0
2016-09-28 14:05:00,7.25,7.25,7.25,7.25,70450.0,7.25,7.25,7.25,7.25,70450.0
2016-09-28 14:10:00,7.25,7.26,7.25,7.26,67030.0,7.25,7.26,7.25,7.26,67030.0
2016-09-28 14:15:00,7.25,7.25,7.25,7.25,107225.0,7.25,7.25,7.25,7.25,107225.0
2016-09-28 14:20:00,7.25,7.26,7.24,7.25,80695.0,7.25,7.26,7.24,7.25,80695.0
2016-09-28 14:25:00,7.25,7.26,7.25,7.26,43500.0,7.25,7.26,7.25,7.26,43500.0
2016-09-28 14:30:00,7.25,7.26,7.25,7.25,37320.0,7.25,7.26,7.25,7.25,37320.0
2016-09-28 14:35:00,7.25,7.25,7.25,7.25,57840.0,7.25,7.25,7.25,7.25,57840.0
2016-09-28 14:40:00,7.25,7.25,7.25,7.25,33805.0,7.25,7.25,7.25,7.25,33805.0
2016-09-28 14:45:00,7.25,7.25,7.25,7.25,42315.0,7.25,7.25,7.25,7.25,42315.0
2016-09-28 14:50:00,7.25,7.25,7.25,7.25,50320.0,7.25,7.25,7.25,7.25,50320.0
2016-09-28 14:55:00,7.25,7.25,7.25,7.25,12000.0,7.25,7.25,7.25,7.25,12000.0
2016-09-28 15:00:00,7.25,7.25,7.25,7.25,43235.0,7.25,7.25,7.25,7.25,43235.0
2016-09-28 15:05:00,7.25,7.25,7.25,7.25,52020.0,7.25,7.25,7.25,7.25,52020.0
2016-09-28 15:10:00,7.25,7.25,7.25,7.25,32885.0,7.25,7.25,7.25,7.25,32885.0
2016-09-28 15:15:00,7.25,7.26,7.25,7.25,70740.0,7.25,7.26,7.25,7.25,70740.0
2016-09-28 15:20:00,7.25,7.26,7.25,7.25,28925.0,7.25,7.26,7.25,7.25,28925.0
2016-09-28 15:25:00,7.26,7.26,7.25,7.25,71605.0,7.26,7.26,7.25,7.25,71605.0
2016-09-28 15:30:00,7.25,7.26,7.25,7.25,47250.0,7.25,7.26,7.25,7.25,47250.0
2016-09-28 15:35:00,7.25,7.25,7.25,7.25,64720.0,7.25,7.25,7.25,7.25,64720.0
2016-09-28 15:40:00,7.25,7.26,7.25,7.26,88095.0,7.25,7.26,7.25,7.26,88095.0
2016-09-28 15:45:00,7.26,7.27,7.26,7.26,156200.0,7.26,7.27,7.26,7.26,156200.0
2016-09-28 15:50:00,7.26,7.27,7.26,7.27,133825.0,7.26,7.27,7.26,7.27,133825.0
2016-09-28 15:55:00,7.27,7.27,7.26,7.26,554335.0,7.27,7.27,7.26,7.26,554335.0
2016-09-29 09:30:00,7.23,7.26,7.2,7.24,87115.0,7.23,7.26,7.2,7.24,87115.0
2016-09-29 09:35:00,7.25,7.26,7.24,7.24,37465.0,7.25,7.26,7.24,7.24,37465.0
2016-09-29 09:40:00,7.24,7.26,7.24,7.26,77495.0,7.24,7.26,7.24,7.26,77495.0
2016-09-29 09:45:00,7.27,7.27,7.24,7.24,55600.0,7.27,7.27,7.24,7.24,55600.0
2016-09-29 09:50:00,7.24,7.24,7.23,7.23,35000.0,7.24,7.24,7.23,7.23,35000.0
2016-09-29 09:55:00,7.23,7.24,7.23,7.24,42405.0,7.23,7.24,7.23,7.24,42405.0
2016-09-29 10:00:00,7.24,7.26,7.24,7.25,34900.0,7.24,7.26,7.24,7.25,34900.0
2016-09-29 10:05:00,7.25,7.25,7.22,7.22,50590.0,7.25,7.25,7.22,7.22,50590.0
2016-09-29 10:10:00,7.22,7.24,7.22,7.23,37120.0,7.22,7.24,7.22,7.23,37120.0
2016-09-29 10:15:00,7.23,7.23,7.22,7.23,45425.0,7.23,7.23,7.22,7.23,45425.0
2016-09-29 10:20:00,7.24,7.24,7.23,7.24,46570.0,7.24,7.24,7.23,7.24,46570.0
2016-09-29 10:25:00,7.24,7.24,7.23,7.24,30550.0,7.24,7.24,7.23,7.24,30550.0
2016-09-29 10:30:00,7.24,7.24,7.23,7.23,63090.0,7.24,7.24,7.23,7.23,63090.0
2016-09-29 10:35:00,7.23,7.24,7.23,7.24,43970.0,7.23,7.24,7.23,7.24,43970.0
2016-09-29 10:40:00,7.24,7.24,7.23,7.23,75350.0,7.24,7.24,7.23,7.23,75350.0
2016-09-29 10:45:00,7.23,7.23,7.23,7.23,55360.0,7.23,7.23,7.23,7.23,55360.0
2016-09-29 10:50:00,7.24,7.24,7.23,7.23,68875.0,7.24,7.24,7.23,7.23,68875.0
2016-09-29 10:55:00,7.23,7.24,7.23,7.23,52365.0,7.23,7.24,7.23,7.23,52365.0
2016-09-29 11:00:00,7.23,7.24,7.23,7.23,76240.0,7.23,7.24,7.23,7.23,76240.0
2016-09-29 11:05:00,7.23,7.23,7.23,7.23,101630.0,7.23,7.23,7.23,7.23,101630.0
2016-09-29 11:10:00,7.23,7.23,7.22,7.22,18805.0,7.23,7.23,7.22,7.22,18805.0
2016-09-29 11:15:00,7.22,7.22,7.22,7.22,12650.0,7.22,7.22,7.22,7.22,12650.0
2016-09-29 11:20:00,7.22,7.23,7.22,7.23,35665.0,7.22,7.23,7.22,7.23,35665.0
2016-09-29 11:25:00,7.23,7.23,7.23,7.23,49500.0,7.23,7.23,7.23,7.23,49500.0
2016-09-29 11:30:00,7.23,7.23,7.23,7.23,69500.0,7.23,7.23,7.23,7.23,69500.0
2016-09-29 11:35:00,7.23,7.24,7.23,7.24,106650.0,7.23,7.24,7.23,7.24,106650.0
2016-09-29 11:40:00,7.24,7.24,7.23,7.23,82520.0,7.24,7.24,7.23,7.23,82520.0
2016-09-29 11:45:00,7.23,7.24,7.22,7.22,116910.0,7.23,7.24,7.22,7.22,116910.0
2016-09-29 11:50:00,7.22,7.23,7.22,7.23,35750.0,7.22,7.23,7.22,7.23,35750.0
2016-09-29 11:55:00,7.23,7.24,7.23,7.24,51275.0,7.23,7.24,7.23,7.24,51275.0
2016-09-29 12:00:00,7.24,7.24,7.23,7.24,388340.0,7.24,7.24,7.23,7.24,388340.0
2016-09-29 12:05:00,7.24,7.24,7.23,7.24,255785.0,7.24,7.24,7.23,7.24,255785.0
2016-09-29 12:10:00,7.24,7.25,7.24,7.24,179970.0,7.24,7.25,7.24,7.24,179970.0
2016-09-29 12:15:00,7.24,7.25,7.24,7.25,72000.0,7.24,7.25,7.24,7.25,72000.0
2016-09-29 12:20:00,7.25,7.26,7.24,7.25,48880.0,7.25,7.26,7.24,7.25,48880.0
2016-09-29 12:25:00,7.25,7.25,7.24,7.25,59650.0,7.25,7.25,7.24,7.25,59650.0
2016-09-29 12:30:00,7.25,7.25,7.25,7.25,14205.0,7.25,7.25,7.25,7.25,14205.0
2016-09-29 12:35:00,7.25,7.25,7.25,7.25,20000.0,7.25,7.25,7.25,7.25,20000.0
2016-09-29 12:40:00,7.25,7.25,7.23,7.23,104500.0,7.25,7.25,7.23,7.23,104500.0
2016-09-29 12:45:00,7.23,7.23,7.21,7.21,51915.0,7.23,7.23,7.21,7.21,51915.0
2016-09-29 12:50:00,7.21,7.21,7.19,7.19,52840.0,7.21,7.21,7.19,7.19,52840.0
2016-09-29 12:55:00,7.19,7.19,7.19,7.19,3000.0,7.19,7.19,7.19,7.19,3000.0
2016-09-29 13:00:00,7.19,7.19,7.17,7.18,24130.0,7.19,7.19,7.17,7.18,24130.0
2016-09-29 13:05:00,7.18,7.18,7.16,7.18,24500.0,7.18,7.18,7.16,7.18,24500.0
2016-09-29 13:10:00,7.18,7.21,7.18,7.2,37105.0,7.18,7.21,7.18,7.2,37105.0
2016-09-29 13:15:00,7.2,7.21,7.2,7.21,11550.0,7.2,7.21,7.2,7.21,11550.0
2016-09-29 13:20:00,7.21,7.21,7.2,7.21,20545.0,7.21,7.21,7.2,7.21,20545.0
2016-09-29 13:25:00,7.21,7.22,7.2,7.2,7500.0,7.21,7.22,7.2,7.2,7500.0
2016-09-29 13:30:00,7.21,7.22,7.21,7.22,11100.0,7.21,7.22,7.21,7.22,11100.0
2016-09-29 13:35:00,7.21,7.22,7.21,7.21,6500.0,7.21,7.22,7.21,7.21,6500.0
2016-09-29 13:40:00,7.21,7.21,7.21,7.21,28630.0,7.21,7.21,7.21,7.21,28630.0
2016-09-29 13:45:00,7.21,7.21,7.2,7.2,6500.0,7.21,7.21,7.2,7.2,6500.0
2016-09-29 13:50:00,7.2,7.2,7.18,7.19,16755.0,7.2,7.2,7.18,7.19,16755.0
2016-09-29 13:55:00,7.19,7.19,7.18,7.18,22410.0,7.19,7.19,7.18,7.18,22410.0
2016-09-29 14:00:00,7.18,7.19,7.17,7.19,33500.0,7.18,7.19,7.17,7.19,33500.0
2016-09-29 14:05:00,7.19,7.2,7.19,7.19,20425.0,7.19,7.2,7.19,7.19,20425.0
2016-09-29 14:10:00,7.19,7.19,7.18,7.19,14940.0,7.19,7.19,7.18,7.19,14940.0
2016-09-29 14:15:00,7.19,7.2,7.19,7.19,15700.0,7.19,7.2,7.19,7.19,15700.0
2016-09-29 14:20:00,7.2,7.2,7.2,7.2,29500.0,7.2,7.2,7.2,7.2,29500.0
2016-09-29 14:25:00,7.2,7.2,7.19,7.2,75000.0,7.2,7.2,7.19,7.2,75000.0
2016-09-29 14:30:00,7.2,7.21,7.19,7.2,119455.0,7.2,7.21,7.19,7.2,119455.0
2016-09-29 14:35:00,7.2,7.21,7.2,7.2,142645.0,7.2,7.21,7.2,7.2,142645.0
2016-09-29 14:40:00,7.2,7.2,7.19,7.19,86500.0,7.2,7.2,7.19,7.19,86500.0
2016-09-29 14:45:00,7.19,7.2,7.19,7.2,98900.0,7.19,7.2,7.19,7.2,98900.0
2016-09-29 14:50:00,7.2,7.2,7.2,7.2,40975.0,7.2,7.2,7.2,7.2,40975.0
2016-09-29 14:55:00,7.2,7.2,7.2,7.2,27690.0,7.2,7.2,7.2,7.2,27690.0
2016-09-29 15:00:00,7.2,7.21,7.19,7.2,68320.0,7.2,7.21,7.19,7.2,68320.0
2016-09-29 15:05:00,7.2,7.21,7.2,7.21,41250.0,7.2,7.21,7.2,7.21,41250.0
2016-09-29 15:10:00,7.21,7.22,7.2,7.21,44025.0,7.21,7.22,7.2,7.21,44025.0
2016-09-29 15:15:00,7.21,7.21,7.2,7.2,20775.0,7.21,7.21,7.2,7.2,20775.0
2016-09-29 15:20:00,7.2,7.21,7.2,7.2,23000.0,7.2,7.21,7.2,7.2,23000.0
2016-09-29 15:25:00,7.2,7.21,7.2,7.21,42270.0,7.2,7.21,7.2,7.21,42270.0
2016-09-29 15:30:00,7.21,7.21,7.2,7.2,85655.0,7.21,7.21,7.2,7.2,85655.0
2016-09-29 15:35:00,7.2,7.2,7.2,7.2,24500.0,7.2,7.2,7.2,7.2,24500.0
2016-09-29 15:40:00,7.2,7.2,7.19,7.2,87090.0,7.2,7.2,7.19,7.2,87090.0
2016-09-29 15:45:00,7.2,7.2,7.19,7.19,49125.0,7.2,7.2,7.19,7.19,49125.0
2016-09-29 15:50:00,7.19,7.19,7.18,7.19,80320.0,7.19,7.19,7.18,7.19,80320.0
2016-09-29 15:55:00,7.19,7.19,7.18,7.18,178445.0,7.19,7.19,7.18,7.18,178445.0
2016-09-30 09:30:00,7.22,7.25,7.21,7.24,134995.0,7.22,7.25,7.21,7.24,134995.0
2016-09-30 09:35:00,7.24,7.3,7.24,7.28,132270.0,7.24,7.3,7.24,7.28,132270.0
2016-09-30 09:40:00,7.28,7.29,7.25,7.26,158750.0,7.28,7.29,7.25,7.26,158750.0
2016-09-30 09:45:00,7.26,7.29,7.25,7.25,123155.0,7.26,7.29,7.25,7.25,123155.0
2016-09-30 09:50:00,7.25,7.26,7.25,7.26,146020.0,7.25,7.26,7.25,7.26,146020.0
2016-09-30 09:55:00,7.26,7.27,7.25,7.25,197695.0,7.26,7.27,7.25,7.25,197695.0
2016-09-30 10:00:00,7.25,7.26,7.25,7.26,127750.0,7.25,7.26,7.25,7.26,127750.0
2016-09-30 10:05:00,7.26,7.26,7.25,7.26,206505.0,7.26,7.26,7.25,7.26,206505.0
2016-09-30 10:10:00,7.26,7.26,7.25,7.26,78870.0,7.26,7.26,7.25,7.26,78870.0
2016-09-30 10:15:00,7.26,7.27,7.26,7.26,75180.0,7.26,7.27,7.26,7.26,75180.0
2016-09-30 10:20:00,7.26,7.27,7.26,7.27,74430.0,7.26,7.27,7.26,7.27,74430.0
2016-09-30 10:25:00,7.27,7.28,7.26,7.27,53250.0,7.27,7.28,7.26,7.27,53250.0
2016-09-30 10:30:00,7.27,7.29,7.27,7.29,46940.0,7.27,7.29,7.27,7.29,46940.0
2016-09-30 10:35:00,7.29,7.3,7.29,7.3,90970.0,7.29,7.3,7.29,7.3,90970.0
2016-09-30 10:40:00,7.3,7.3,7.28,7.29,90650.0,7.3,7.3,7.28,7.29,90650.0
2016-09-30 10:45:00,7.29,7.3,7.28,7.3,129135.0,7.29,7.3,7.28,7.3,129135.0
2016-09-30 10:50:00,7.3,7.32,7.3,7.31,106350.0,7.3,7.32,7.3,7.31,106350.0
2016-09-30 10:55:00,7.32,7.32,7.31,7.31,127080.0,7.32,7.32,7.31,7.31,127080.0
2016-09-30 11:00:00,7.31,7.31,7.3,7.31,132665.0,7.31,7.31,7.3,7.31,132665.0
2016-09-30 11:05:00,7.31,7.31,7.3,7.3,108700.0,7.31,7.31,7.3,7.3,108700.0
2016-09-30 11:10:00,7.3,7.32,7.3,7.32,120450.0,7.3,7.32,7.3,7.32,120450.0
2016-09-30 11:15:00,7.32,7.32,7.3,7.3,126180.0,7.32,7.32,7.3,7.3,126180.0
2016-09-30 11:20:00,7.3,7.31,7.3,7.31,50185.0,7.3,7.31,7.3,7.31,50185.0
2016-09-30 11:25:00,7.31,7.32,7.3,7.32,74500.0,7.31,7.32,7.3,7.32,74500.0
2016-09-30 11:30:00,7.32,7.32,7.31,7.31,102185.0,7.32,7.32,7.31,7.31,102185.0
2016-09-30 11:35:00,7.31,7.31,7.3,7.31,87675.0,7.31,7.31,7.3,7.31,87675.0
2016-09-30 11:40:00,7.31,7.33,7.31,7.33,89265.0,7.31,7.33,7.31,7.33,89265.0
2016-09-30 11:45:00,7.33,7.33,7.31,7.31,167065.0,7.33,7.33,7.31,7.31,167065.0
2016-09-30 11:50:00,7.31,7.32,7.31,7.31,201565.0,7.31,7.32,7.31,7.31,201565.0
2016-09-30 11:55:00,7.31,7.32,7.31,7.31,280350.0,7.31,7.32,7.31,7.31,280350.0
2016-09-30 12:00:00,7.31,7.31,7.3,7.31,125955.0,7.31,7.31,7.3,7.31,125955.0
2016-09-30 12:05:00,7.31,7.31,7.31,7.31,122565.0,7.31,7.31,7.31,7.31,122565.0
2016-09-30 12:10:00,7.31,7.32,7.31,7.31,239765.0,7.31,7.32,7.31,7.31,239765.0
2016-09-30 12:15:00,7.31,7.31,7.31,7.31,236185.0,7.31,7.31,7.31,7.31,236185.0
2016-09-30 12:20:00,7.31,7.32,7.31,7.32,140125.0,7.31,7.32,7.31,7.32,140125.0
2016-09-30 12:25:00,7.32,7.34,7.32,7.33,66260.0,7.32,7.34,7.32,7.33,66260.0
2016-09-30 12:30:00,7.33,7.33,7.33,7.33,58815.0,7.33,7.33,7.33,7.33,58815.0
2016-09-30 12:35:00,7.33,7.34,7.32,7.34,50415.0,7.33,7.34,7.32,7.34,50415.0
2016-09-30 12:40:00,7.34,7.34,7.33,7.34,69860.0,7.34,7.34,7.33,7.34,69860.0
2016-09-30 12:45:00,7.34,7.34,7.32,7.33,46945.0,7.34,7.34,7.32,7.33,46945.0
2016-09-30 12:50:00,7.33,7.33,7.33,7.33,109440.0,7.33,7.33,7.33,7.33,109440.0
2016-09-30 12:55:00,7.33,7.33,7.32,7.33,36710.0,7.33,7.33,7.32,7.33,36710.0
2016-09-30 13:00:00,7.33,7.33,7.33,7.33,16985.0,7.33,7.33,7.33,7.33,16985.0
2016-09-30 13:05:00,7.33,7.34,7.33,7.33,60565.0,7.33,7.34,7.33,7.33,60565.0
2016-09-30 13:10:00,7.33,7.34,7.33,7.33,45560.0,7.33,7.34,7.33,7.33,45560.0
2016-09-30 13:15:00,7.33,7.34,7.33,7.33,123965.0,7.33,7.34,7.33,7.33,123965.0
2016-09-30 13:20:00,7.34,7.34,7.33,7.34,50410.0,7.34,7.34,7.33,7.34,50410.0
2016-09-30 13:25:00,7.34,7.36,7.33,7.36,286370.0,7.34,7.36,7.33,7.36,286370.0
2016-09-30 13:30:00,7.36,7.36,7.35,7.36,77595.0,7.36,7.36,7.35,7.36,77595.0
2016-09-30 13:35:00,7.36,7.36,7.36,7.36,63280.0,7.36,7.36,7.36,7.36,63280.0
2016-09-30 13:40:00,7.36,7.37,7.36,7.37,61415.0,7.36,7.37,7.36,7.37,61415.0
2016-09-30 13:45:00,7.37,7.38,7.37,7.37,77940.0,7.37,7.38,7.37,7.37,77940.0
2016-09-30 13:50:00,7.37,7.38,7.37,7.38,88250.0,7.37,7.38,7.37,7.38,88250.0
2016-09-30 13:55:00,7.38,7.38,7.37,7.38,89185.0,7.38,7.38,7.37,7.38,89185.0
2016-09-30 14:00:00,7.38,7.39,7.38,7.39,61265.0,7.38,7.39,7.38,7.39,61265.0
2016-09-30 14:05:00,7.39,7.39,7.37,7.38,239880.0,7.39,7.39,7.37,7.38,239880.0
2016-09-30 14:10:00,7.38,7.38,7.37,7.38,182975.0,7.38,7.38,7.37,7.38,182975.0
2016-09-30 14:15:00,7.38,7.38,7.36,7.36,81770.0,7.38,7.38,7.36,7.36,81770.0
2016-09-30 14:20:00,7.36,7.39,7.36,7.39,100265.0,7.36,7.39,7.36,7.39,100265.0
2016-09-30 14:25:00,7.39,7.39,7.39,7.39,116945.0,7.39,7.39,7.39,7.39,116945.0
2016-09-30 14:30:00,7.39,7.39,7.38,7.38,45705.0,7.39,7.39,7.38,7.38,45705.0
2016-09-30 14:35:00,7.38,7.4,7.38,7.4,167460.0,7.38,7.4,7.38,7.4,167460.0
2016-09-30 14:40:00,7.39,7.39,7.37,7.38,102750.0,7.39,7.39,7.37,7.38,102750.0
2016-09-30 14:45:00,7.38,7.39,7.37,7.39,52780.0,7.38,7.39,7.37,7.39,52780.0
2016-09-30 14:50:00,7.38,7.38,7.37,7.38,55690.0,7.38,7.38,7.37,7.38,55690.0
2016-09-30 14:55:00,7.38,7.38,7.37,7.37,49605.0,7.38,7.38,7.37,7.37,49605.0
2016-09-30 15:00:00,7.37,7.39,7.37,7.39,98535.0,7.37,7.39,7.37,7.39,98535.0
2016-09-30 15:05:00,7.39,7.39,7.38,7.39,69250.0,7.39,7.39,7.38,7.39,69250.0
2016-09-30 15:10:00,7.39,7.4,7.38,7.39,85875.0,7.39,7.4,7.38,7.39,85875.0
2016-09-30 15:15:00,7.39,7.39,7.38,7.39,105195.0,7.39,7.39,7.38,7.39,105195.0
2016-09-30 15:20:00,7.39,7.4,7.39,7.39,121520.0,7.39,7.4,7.39,7.39,121520.0
2016-09-30 15:25:00,7.39,7.39,7.39,7.39,55405.0,7.39,7.39,7.39,7.39,55405.0
2016-09-30 15:30:00,7.39,7.39,7.39,7.39,75050.0,7.39,7.39,7.39,7.39,75050.0
2016-09-30 15:35:00,7.39,7.39,7.39,7.39,97280.0,7.39,7.39,7.39,7.39,97280.0
2016-09-30 15:40:00,7.39,7.4,7.39,7.4,145080.0,7.39,7.4,7.39,7.4,145080.0
2016-09-30 15:45:00,7.4,7.4,7.39,7.4,140310.0,7.4,7.4,7.39,7.4,140310.0
2016-09-30 15:50:00,7.4,7.41,7.39,7.39,518930.0,7.4,7.41,7.39,7.39,518930.0
2016-09-30 15:55:00,7.39,7.4,7.38,7.38,597950.0,7.39,7.4,7.38,7.38,597950.0
2016-10-03 09:30:00,7.38,7.44,7.37,7.42,197205.0,7.38,7.44,7.37,7.42,197205.0
2016-10-03 09:35:00,7.43,7.5,7.43,7.47,272930.0,7.43,7.5,7.43,7.47,272930.0
2016-10-03 09:40:00,7.47,7.49,7.43,7.48,265585.0,7.47,7.49,7.43,7.48,265585.0
2016-10-03 09:45:00,7.47,7.48,7.41,7.43,190895.0,7.47,7.48,7.41,7.43,190895.0
2016-10-03 09:50:00,7.42,7.42,7.4,7.41,135095.0,7.42,7.42,7.4,7.41,135095.0
2016-10-03 09:55:00,7.41,7.41,7.39,7.4,94005.0,7.41,7.41,7.39,7.4,94005.0
2016-10-03 10:00:00,7.4,7.4,7.39,7.4,117740.0,7.4,7.4,7.39,7.4,117740.0
2016-10-03 10:05:00,7.4,7.4,7.38,7.4,193260.0,7.4,7.4,7.38,7.4,193260.0
2016-10-03 10:10:00,7.4,7.4,7.4,7.4,137340.0,7.4,7.4,7.4,7.4,137340.0
2016-10-03 10:15:00,7.4,7.41,7.4,7.4,247915.0,7.4,7.41,7.4,7.4,247915.0
2016-10-03 10:20:00,7.4,7.4,7.39,7.4,136525.0,7.4,7.4,7.39,7.4,136525.0
2016-10-03 10:25:00,7.4,7.4,7.4,7.4,71275.0,7.4,7.4,7.4,7.4,71275.0
2016-10-03 10:30:00,7.4,7.4,7.39,7.4,148695.0,7.4,7.4,7.39,7.4,148695.0
2016-10-03 10:35:00,7.4,7.4,7.4,7.4,158275.0,7.4,7.4,7.4,7.4,158275.0
2016-10-03 10:40:00,7.4,7.4,7.4,7.4,75445.0,7.4,7.4,7.4,7.4,75445.0
2016-10-03 10:45:00,7.4,7.41,7.4,7.41,154775.0,7.4,7.41,7.4,7.41,154775.0
2016-10-03 10:50:00,7.41,7.41,7.4,7.4,120440.0,7.41,7.41,7.4,7.4,120440.0
2016-10-03 10:55:00,7.4,7.4,7.4,7.4,133700.0,7.4,7.4,7.4,7.4,133700.0
2016-10-03 11:00:00,7.4,7.4,7.4,7.4,57075.0,7.4,7.4,7.4,7.4,57075.0
2016-10-03 11:05:00,7.4,7.4,7.4,7.4,67770.0,7.4,7.4,7.4,7.4,67770.0
2016-10-03 11:10:00,7.4,7.41,7.4,7.4,90970.0,7.4,7.41,7.4,7.4,90970.0
2016-10-03 11:15:00,7.4,7.41,7.4,7.41,87905.0,7.4,7.41,7.4,7.41,87905.0
2016-10-03 11:20:00,7.41,7.41,7.4,7.4,77120.0,7.41,7.41,7.4,7.4,77120.0
2016-10-03 11:25:00,7.4,7.41,7.4,7.4,61500.0,7.4,7.41,7.4,7.4,61500.0
2016-10-03 11:30:00,7.4,7.41,7.4,7.4,98360.0,7.4,7.41,7.4,7.4,98360.0
2016-10-03 11:35:00,7.4,7.4,7.39,7.4,170000.0,7.4,7.4,7.39,7.4,170000.0
2016-10-03 11:40:00,7.4,7.4,7.4,7.4,69550.0,7.4,7.4,7.4,7.4,69550.0
2016-10-03 11:45:00,7.4,7.4,7.4,7.4,97150.0,7.4,7.4,7.4,7.4,97150.0
2016-10-03 11:50:00,7.4,7.4,7.39,7.4,84540.0,7.4,7.4,7.39,7.4,84540.0
2016-10-03 11:55:00,7.39,7.4,7.39,7.4,134465.0,7.39,7.4,7.39,7.4,134465.0
2016-10-03 12:00:00,7.4,7.4,7.4,7.4,50125.0,7.4,7.4,7.4,7.4,50125.0
2016-10-03 12:05:00,7.4,7.4,7.4,7.4,33195.0,7.4,7.4,7.4,7.4,33195.0
2016-10-03 12:10:00,7.4,7.4,7.39,7.39,94215.0,7.4,7.4,7.39,7.39,94215.0
2016-10-03 12:15:00,7.39,7.39,7.39,7.39,56930.0,7.39,7.39,7.39,7.39,56930.0
2016-10-03 12:20:00,7.39,7.39,7.39,7.39,63000.0,7.39,7.39,7.39,7.39,63000.0
2016-10-03 12:25:00,7.39,7.4,7.39,7.4,87800.0,7.39,7.4,7.39,7.4,87800.0
2016-10-03 12:30:00,7.4,7.4,7.39,7.4,85950.0,7.4,7.4,7.39,7.4,85950.0
2016-10-03 12:35:00,7.39,7.4,7.39,7.4,43365.0,7.39,7.4,7.39,7.4,43365.0
2016-10-03 12:40:00,7.4,7.4,7.39,7.4,73015.0,7.4,7.4,7.39,7.4,73015.0
2016-10-03 12:45:00,7.4,7.4,7.39,7.4,26090.0,7.4,7.4,7.39,7.4,26090.0
2016-10-03 12:50:00,7.4,7.41,7.4,7.4,122490.0,7.4,7.41,7.4,7.4,122490.0
2016-10-03 12:55:00,7.4,7.41,7.4,7.4,220470.0,7.4,7.41,7.4,7.4,220470.0
2016-10-03 13:00:00,7.4,7.4,7.4,7.4,29000.0,7.4,7.4,7.4,7.4,29000.0
2016-10-03 13:05:00,7.4,7.4,7.39,7.4,94360.0,7.4,7.4,7.39,7.4,94360.0
2016-10-03 13:10:00,7.4,7.4,7.39,7.4,53200.0,7.4,7.4,7.39,7.4,53200.0
2016-10-03 13:15:00,7.4,7.4,7.4,7.4,29875.0,7.4,7.4,7.4,7.4,29875.0
2016-10-03 13:20:00,7.4,7.4,7.4,7.4,98180.0,7.4,7.4,7.4,7.4,98180.0
2016-10-03 13:25:00,7.4,7.4,7.4,7.4,32295.0,7.4,7.4,7.4,7.4,32295.0
2016-10-03 13:30:00,7.4,7.41,7.4,7.41,53260.0,7.4,7.41,7.4,7.41,53260.0
2016-10-03 13:35:00,7.41,7.41,7.39,7.4,60975.0,7.41,7.41,7.39,7.4,60975.0
2016-10-03 13:40:00,7.4,7.4,7.39,7.4,85895.0,7.4,7.4,7.39,7.4,85895.0
2016-10-03 13:45:00,7.4,7.4,7.4,7.4,39910.0,7.4,7.4,7.4,7.4,39910.0
2016-10-03 13:50:00,7.4,7.4,7.39,7.4,95510.0,7.4,7.4,7.39,7.4,95510.0
2016-10-03 13:55:00,7.4,7.4,7.4,7.4,114920.0,7.4,7.4,7.4,7.4,114920.0
2016-10-03 14:00:00,7.4,7.4,7.4,7.4,86305.0,7.4,7.4,7.4,7.4,86305.0
2016-10-03 14:05:00,7.4,7.4,7.39,7.4,88515.0,7.4,7.4,7.39,7.4,88515.0
2016-10-03 14:10:00,7.4,7.4,7.39,7.4,151505.0,7.4,7.4,7.39,7.4,151505.0
2016-10-03 14:15:00,7.4,7.4,7.4,7.4,28050.0,7.4,7.4,7.4,7.4,28050.0
2016-10-03 14:20:00,7.4,7.4,7.4,7.4,28700.0,7.4,7.4,7.4,7.4,28700.0
2016-10-03 14:25:00,7.4,7.4,7.39,7.39,33905.0,7.4,7.4,7.39,7.39,33905.0
2016-10-03 14:30:00,7.39,7.4,7.39,7.4,52610.0,7.39,7.4,7.39,7.4,52610.0
2016-10-03 14:35:00,7.4,7.4,7.39,7.39,64300.0,7.4,7.4,7.39,7.39,64300.0
2016-10-03 14:40:00,7.39,7.4,7.39,7.4,23355.0,7.39,7.4,7.39,7.4,23355.0
2016-10-03 14:45:00,7.39,7.39,7.39,7.39,77800.0,7.39,7.39,7.39,7.39,77800.0
2016-10-03 14:50:00,7.39,7.4,7.38,7.39,51490.0,7.39,7.4,7.38,7.39,51490.0
2016-10-03 14:55:00,7.39,7.39,7.38,7.39,30555.0,7.39,7.39,7.38,7.39,30555.0
2016-10-03 15:00:00,7.39,7.4,7.39,7.39,71675.0,7.39,7.4,7.39,7.39,71675.0
2016-10-03 15:05:00,7.39,7.4,7.39,7.4,31500.0,7.39,7.4,7.39,7.4,31500.0
2016-10-03 15:10:00,7.4,7.4,7.4,7.4,46120.0,7.4,7.4,7.4,7.4,46120.0
2016-10-03 15:15:00,7.4,7.4,7.4,7.4,44075.0,7.4,7.4,7.4,7.4,44075.0
2016-10-03 15:20:00,7.4,7.4,7.4,7.4,66805.0,7.4,7.4,7.4,7.4,66805.0
2016-10-03 15:25:00,7.4,7.4,7.4,7.4,35500.0,7.4,7.4,7.4,7.4,35500.0
2016-10-03 15:30:00,7.4,7.4,7.4,7.4,174500.0,7.4,7.4,7.4,7.4,174500.0
2016-10-03 15:35:00,7.4,7.4,7.4,7.4,264345.0,7.4,7.4,7.4,7.4,264345.0
2016-10-03 15:40:00,7.4,7.4,7.39,7.4,107385.0,7.4,7.4,7.39,7.4,107385.0
2016-10-03 15:45:00,7.4,7.4,7.39,7.39,150075.0,7.4,7.4,7.39,7.39,150075.0
2016-10-03 15:50:00,7.39,7.4,7.39,7.39,244340.0,7.39,7.4,7.39,7.39,244340.0
2016-10-03 15:55:00,7.39,7.39,7.38,7.39,330555.0,7.39,7.39,7.38,7.39,330555.0
2016-10-04 09:30:00,7.39,7.44,7.38,7.42,88595.0,7.39,7.44,7.38,7.42,88595.0
2016-10-04 09:35:00,7.41,7.41,7.39,7.4,67555.0,7.41,7.41,7.39,7.4,67555.0
2016-10-04 09:40:00,7.41,7.42,7.4,7.42,111385.0,7.41,7.42,7.4,7.42,111385.0
2016-10-04 09:45:00,7.43,7.46,7.43,7.45,91160.0,7.43,7.46,7.43,7.45,91160.0
2016-10-04 09:50:00,7.45,7.46,7.43,7.43,67510.0,7.45,7.46,7.43,7.43,67510.0
2016-10-04 09:55:00,7.43,7.46,7.42,7.46,44260.0,7.43,7.46,7.42,7.46,44260.0
2016-10-04 10:00:00,7.46,7.47,7.45,7.47,38325.0,7.46,7.47,7.45,7.47,38325.0
2016-10-04 10:05:00,7.47,7.47,7.46,7.47,36415.0,7.47,7.47,7.46,7.47,36415.0
2016-10-04 10:10:00,7.47,7.47,7.43,7.43,82010.0,7.47,7.47,7.43,7.43,82010.0
2016-10-04 10:15:00,7.44,7.45,7.43,7.44,29270.0,7.44,7.45,7.43,7.44,29270.0
2016-10-04 10:20:00,7.45,7.46,7.44,7.45,35690.0,7.45,7.46,7.44,7.45,35690.0
2016-10-04 10:25:00,7.45,7.45,7.44,7.45,38225.0,7.45,7.45,7.44,7.45,38225.0
2016-10-04 10:30:00,7.45,7.46,7.45,7.46,44000.0,7.45,7.46,7.45,7.46,44000.0
2016-10-04 10:35:00,7.46,7.46,7.45,7.46,77765.0,7.46,7.46,7.45,7.46,77765.0
2016-10-04 10:40:00,7.46,7.47,7.46,7.47,98935.0,7.46,7.47,7.46,7.47,98935.0
2016-10-04 10:45:00,7.47,7.48,7.47,7.48,54245.0,7.47,7.48,7.47,7.48,54245.0
2016-10-04 10:50:00,7.48,7.49,7.48,7.49,74565.0,7.48,7.49,7.48,7.49,74565.0
2016-10-04 10:55:00,7.49,7.49,7.48,7.49,43125.0,7.49,7.49,7.48,7.49,43125.0
2016-10-04 11:00:00,7.49,7.49,7.46,7.46,51580.0,7.49,7.49,7.46,7.46,51580.0
2016-10-04 11:05:00,7.46,7.46,7.45,7.45,31055.0,7.46,7.46,7.45,7.45,31055.0
2016-10-04 11:10:00,7.45,7.45,7.43,7.43,70150.0,7.45,7.45,7.43,7.43,70150.0
2016-10-04 11:15:00,7.43,7.43,7.4,7.41,119325.0,7.43,7.43,7.4,7.41,119325.0
2016-10-04 11:20:00,7.41,7.41,7.4,7.41,104500.0,7.41,7.41,7.4,7.41,104500.0
2016-10-04 11:25:00,7.41,7.41,7.4,7.41,51815.0,7.41,7.41,7.4,7.41,51815.0
2016-10-04 11:30:00,7.41,7.41,7.4,7.41,83750.0,7.41,7.41,7.4,7.41,83750.0
2016-10-04 11:35:00,7.41,7.42,7.4,7.4,153370.0,7.41,7.42,7.4,7.4,153370.0
2016-10-04 11:40:00,7.39,7.41,7.39,7.4,79140.0,7.39,7.41,7.39,7.4,79140.0
2016-10-04 11:45:00,7.4,7.41,7.39,7.4,119945.0,7.4,7.41,7.39,7.4,119945.0
2016-10-04 11:50:00,7.4,7.4,7.38,7.39,72545.0,7.4,7.4,7.38,7.39,72545.0
2016-10-04 11:55:00,7.39,7.4,7.39,7.4,32750.0,7.39,7.4,7.39,7.4,32750.0
2016-10-04 12:00:00,7.4,7.4,7.39,7.39,43000.0,7.4,7.4,7.39,7.39,43000.0
2016-10-04 12:05:00,7.39,7.4,7.38,7.39,38245.0,7.39,7.4,7.38,7.39,38245.0
2016-10-04 12:10:00,7.39,7.39,7.38,7.39,32500.0,7.39,7.39,7.38,7.39,32500.0
2016-10-04 12:15:00,7.39,7.4,7.39,7.4,34930.0,7.39,7.4,7.39,7.4,34930.0
2016-10-04 12:20:00,7.39,7.39,7.38,7.39,22000.0,7.39,7.39,7.38,7.39,22000.0
2016-10-04 12:25:00,7.39,7.4,7.39,7.39,13000.0,7.39,7.4,7.39,7.39,13000.0
2016-10-04 12:30:00,7.39,7.39,7.38,7.39,29500.0,7.39,7.39,7.38,7.39,29500.0
2016-10-04 12:35:00,7.39,7.4,7.39,7.39,58600.0,7.39,7.4,7.39,7.39,58600.0
2016-10-04 12:40:00,7.39,7.39,7.39,7.39,26835.0,7.39,7.39,7.39,7.39,26835.0
2016-10-04 12:45:00,7.39,7.4,7.38,7.39,61000.0,7.39,7.4,7.38,7.39,61000.0
2016-10-04 12:50:00,7.39,7.39,7.38,7.38,78680.0,7.39,7.39,7.38,7.38,78680.0
2016-10-04 12:55:00,7.38,7.38,7.37,7.37,42000.0,7.38,7.38,7.37,7.37,42000.0
2016-10-04 13:00:00,7.37,7.38,7.37,7.37,104000.0,7.37,7.38,7.37,7.37,104000.0
2016-10-04 13:05:00,7.37,7.38,7.36,7.36,88930.0,7.37,7.38,7.36,7.36,88930.0
2016-10-04 13:10:00,7.36,7.37,7.36,7.36,26350.0,7.36,7.37,7.36,7.36,26350.0
2016-10-04 13:15:00,7.36,7.36,7.36,7.36,22250.0,7.36,7.36,7.36,7.36,22250.0
2016-10-04 13:20:00,7.36,7.36,7.34,7.34,33990.0,7.36,7.36,7.34,7.34,33990.0
2016-10-04 13:25:00,7.34,7.35,7.34,7.34,61355.0,7.34,7.35,7.34,7.34,61355.0
2016-10-04 13:30:00,7.34,7.34,7.34,7.34,26330.0,7.34,7.34,7.34,7.34,26330.0
2016-10-04 13:35:00,7.35,7.35,7.34,7.35,37840.0,7.35,7.35,7.34,7.35,37840.0
2016-10-04 13:40:00,7.35,7.35,7.34,7.34,45525.0,7.35,7.35,7.34,7.34,45525.0
2016-10-04 13:45:00,7.34,7.34,7.34,7.34,29610.0,7.34,7.34,7.34,7.34,29610.0
2016-10-04 13:50:00,7.35,7.35,7.33,7.33,29680.0,7.35,7.35,7.33,7.33,29680.0
2016-10-04 13:55:00,7.34,7.35,7.34,7.34,17000.0,7.34,7.35,7.34,7.34,17000.0
2016-10-04 14:00:00,7.34,7.35,7.34,7.35,20535.0,7.34,7.35,7.34,7.35,20535.0
2016-10-04 14:05:00,7.35,7.35,7.34,7.35,37045.0,7.35,7.35,7.34,7.35,37045.0
2016-10-04 14:10:00,7.35,7.36,7.35,7.36,39250.0,7.35,7.36,7.35,7.36,39250.0
2016-10-04 14:15:00,7.36,7.36,7.35,7.35,22260.0,7.36,7.36,7.35,7.35,22260.0
2016-10-04 14:20:00,7.35,7.35,7.34,7.35,34395.0,7.35,7.35,7.34,7.35,34395.0
2016-10-04 14:25:00,7.35,7.35,7.34,7.35,58890.0,7.35,7.35,7.34,7.35,58890.0
2016-10-04 14:30:00,7.35,7.36,7.34,7.35,48120.0,7.35,7.36,7.34,7.35,48120.0
2016-10-04 14:35:00,7.35,7.35,7.35,7.35,21500.0,7.35,7.35,7.35,7.35,21500.0
2016-10-04 14:40:00,7.35,7.35,7.35,7.35,14500.0,7.35,7.35,7.35,7.35,14500.0
2016-10-04 14:45:00,7.35,7.35,7.34,7.34,64805.0,7.35,7.35,7.34,7.34,64805.0
2016-10-04 14:50:00,7.34,7.35,7.34,7.35,47500.0,7.34,7.35,7.34,7.35,47500.0
2016-10-04 14:55:00,7.35,7.35,7.34,7.34,54540.0,7.35,7.35,7.34,7.34,54540.0
2016-10-04 15:00:00,7.34,7.35,7.34,7.34,32900.0,7.34,7.35,7.34,7.34,32900.0
2016-10-04 15:05:00,7.34,7.35,7.34,7.35,26495.0,7.34,7.35,7.34,7.35,26495.0
2016-10-04 15:10:00,7.35,7.36,7.35,7.36,153835.0,7.35,7.36,7.35,7.36,153835.0
2016-10-04 15:15:00,7.36,7.36,7.36,7.36,1142550.0,7.36,7.36,7.36,7.36,1142550.0
2016-10-04 15:20:00,7.36,7.36,7.35,7.36,54290.0,7.36,7.36,7.35,7.36,54290.0
2016-10-04 15:25:00,7.36,7.36,7.35,7.36,52285.0,7.36,7.36,7.35,7.36,52285.0
2016-10-04 15:30:00,7.36,7.36,7.35,7.36,66720.0,7.36,7.36,7.35,7.36,66720.0
2016-10-04 15:35:00,7.36,7.37,7.36,7.37,49420.0,7.36,7.37,7.36,7.37,49420.0
2016-10-04 15:40:00,7.37,7.38,7.37,7.37,155125.0,7.37,7.38,7.37,7.37,155125.0
2016-10-04 15:45:00,7.37,7.37,7.36,7.37,58840.0,7.37,7.37,7.36,7.37,58840.0
2016-10-04 15:50:00,7.36,7.37,7.36,7.37,94150.0,7.36,7.37,7.36,7.37,94150.0
2016-10-04 15:55:00,7.37,7.37,7.36,7.36,184235.0,7.37,7.37,7.36,7.36,184235.0
2016-10-05 09:30:00,7.36,7.37,7.34,7.37,70035.0,7.36,7.37,7.34,7.37,70035.0
2016-10-05 09:35:00,7.36,7.39,7.36,7.38,24735.0,7.36,7.39,7.36,7.38,24735.0
2016-10-05 09:40:00,7.38,7.38,7.37,7.38,43500.0,7.38,7.38,7.37,7.38,43500.0
2016-10-05 09:45:00,7.38,7.38,7.37,7.38,122810.0,7.38,7.38,7.37,7.38,122810.0
2016-10-05 09:50:00,7.38,7.38,7.38,7.38,148575.0,7.38,7.38,7.38,7.38,148575.0
2016-10-05 09:55:00,7.38,7.38,7.37,7.38,161915.0,7.38,7.38,7.37,7.38,161915.0
2016-10-05 10:00:00,7.38,7.38,7.37,7.38,222680.0,7.38,7.38,7.37,7.38,222680.0
2016-10-05 10:05:00,7.38,7.41,7.38,7.4,263105.0,7.38,7.41,7.38,7.4,263105.0
2016-10-05 10:10:00,7.4,7.4,7.39,7.4,202630.0,7.4,7.4,7.39,7.4,202630.0
2016-10-05 10:15:00,7.4,7.4,7.38,7.39,134195.0,7.4,7.4,7.38,7.39,134195.0
2016-10-05 10:20:00,7.39,7.39,7.38,7.39,111740.0,7.39,7.39,7.38,7.39,111740.0
2016-10-05 10:25:00,7.39,7.4,7.39,7.4,209575.0,7.39,7.4,7.39,7.4,209575.0
2016-10-05 10:30:00,7.4,7.4,7.4,7.4,171405.0,7.4,7.4,7.4,7.4,171405.0
2016-10-05 10:35:00,7.4,7.4,7.38,7.38,496895.0,7.4,7.4,7.38,7.38,496895.0
2016-10-05 10:40:00,7.38,7.39,7.38,7.38,418310.0,7.38,7.39,7.38,7.38,418310.0
2016-10-05 10:45:00,7.38,7.39,7.38,7.38,266730.0,7.38,7.39,7.38,7.38,266730.0
2016-10-05 10:50:00,7.38,7.38,7.37,7.37,60900.0,7.38,7.38,7.37,7.37,60900.0
2016-10-05 10:55:00,7.37,7.38,7.37,7.38,236220.0,7.37,7.38,7.37,7.38,236220.0
2016-10-05 11:00:00,7.38,7.38,7.37,7.37,328185.0,7.38,7.38,7.37,7.37,328185.0
2016-10-05 11:05:00,7.37,7.38,7.37,7.38,240335.0,7.37,7.38,7.37,7.38,240335.0
2016-10-05 11:10:00,7.38,7.38,7.37,7.37,127530.0,7.38,7.38,7.37,7.37,127530.0
2016-10-05 11:15:00,7.37,7.39,7.37,7.38,236930.0,7.37,7.39,7.37,7.38,236930.0
2016-10-05 11:20:00,7.38,7.41,7.38,7.41,475655.0,7.38,7.41,7.38,7.41,475655.0
2016-10-05 11:25:00,7.41,7.42,7.41,7.42,110785.0,7.41,7.42,7.41,7.42,110785.0
2016-10-05 11:30:00,7.42,7.42,7.42,7.42,7450.0,7.42,7.42,7.42,7.42,7450.0
2016-10-05 11:35:00,7.42,7.43,7.42,7.43,74760.0,7.42,7.43,7.42,7.43,74760.0
2016-10-05 11:40:00,7.43,7.43,7.41,7.41,103710.0,7.43,7.43,7.41,7.41,103710.0
2016-10-05 11:45:00,7.41,7.43,7.41,7.43,173365.0,7.41,7.43,7.41,7.43,173365.0
2016-10-05 11:50:00,7.43,7.45,7.43,7.44,84000.0,7.43,7.45,7.43,7.44,84000.0
2016-10-05 11:55:00,7.45,7.45,7.43,7.43,69770.0,7.45,7.45,7.43,7.43,69770.0
2016-10-05 12:00:00,7.43,7.44,7.43,7.44,33185.0,7.43,7.44,7.43,7.44,33185.0
2016-10-05 12:05:00,7.44,7.45,7.44,7.45,31585.0,7.44,7.45,7.44,7.45,31585.0
2016-10-05 12:10:00,7.45,7.45,7.44,7.45,55505.0,7.45,7.45,7.44,7.45,55505.0
2016-10-05 12:15:00,7.45,7.46,7.45,7.46,17975.0,7.45,7.46,7.45,7.46,17975.0
2016-10-05 12:20:00,7.46,7.46,7.44,7.45,60725.0,7.46,7.46,7.44,7.45,60725.0
2016-10-05 12:25:00,7.45,7.45,7.45,7.45,29000.0,7.45,7.45,7.45,7.45,29000.0
2016-10-05 12:30:00,7.45,7.45,7.44,7.45,28205.0,7.45,7.45,7.44,7.45,28205.0
2016-10-05 12:35:00,7.45,7.45,7.43,7.44,179000.0,7.45,7.45,7.43,7.44,179000.0
2016-10-05 12:40:00,7.44,7.44,7.43,7.44,33735.0,7.44,7.44,7.43,7.44,33735.0
2016-10-05 12:45:00,7.44,7.45,7.44,7.44,65530.0,7.44,7.45,7.44,7.44,65530.0
2016-10-05 12:50:00,7.45,7.45,7.43,7.43,25500.0,7.45,7.45,7.43,7.43,25500.0
2016-10-05 12:55:00,7.44,7.44,7.43,7.43,30670.0,7.44,7.44,7.43,7.43,30670.0
2016-10-05 13:00:00,7.43,7.43,7.42,7.43,62310.0,7.43,7.43,7.42,7.43,62310.0
2016-10-05 13:05:00,7.43,7.43,7.42,7.43,33505.0,7.43,7.43,7.42,7.43,33505.0
2016-10-05 13:10:00,7.43,7.43,7.41,7.41,54355.0,7.43,7.43,7.41,7.41,54355.0
2016-10-05 13:15:00,7.41,7.41,7.41,7.41,23275.0,7.41,7.41,7.41,7.41,23275.0
2016-10-05 13:20:00,7.41,7.42,7.4,7.4,30560.0,7.41,7.42,7.4,7.4,30560.0
2016-10-05 13:25:00,7.4,7.41,7.4,7.4,77010.0,7.4,7.41,7.4,7.4,77010.0
2016-10-05 13:30:00,7.4,7.4,7.39,7.4,62955.0,7.4,7.4,7.39,7.4,62955.0
2016-10-05 13:35:00,7.4,7.4,7.4,7.4,113415.0,7.4,7.4,7.4,7.4,113415.0
2016-10-05 13:40:00,7.4,7.4,7.4,7.4,45185.0,7.4,7.4,7.4,7.4,45185.0
2016-10-05 13:45:00,7.4,7.4,7.4,7.4,63270.0,7.4,7.4,7.4,7.4,63270.0
2016-10-05 13:50:00,7.4,7.4,7.4,7.4,48645.0,7.4,7.4,7.4,7.4,48645.0
2016-10-05 13:55:00,7.4,7.41,7.38,7.38,150320.0,7.4,7.41,7.38,7.38,150320.0
2016-10-05 14:00:00,7.39,7.39,7.37,7.37,129990.0,7.39,7.39,7.37,7.37,129990.0
2016-10-05 14:05:00,7.38,7.38,7.37,7.37,57975.0,7.38,7.38,7.37,7.37,57975.0
2016-10-05 14:10:00,7.37,7.37,7.37,7.37,68000.0,7.37,7.37,7.37,7.37,68000.0
2016-10-05 14:15:00,7.37,7.37,7.37,7.37,34180.0,7.37,7.37,7.37,7.37,34180.0
2016-10-05 14:20:00,7.38,7.38,7.36,7.36,68445.0,7.38,7.38,7.36,7.36,68445.0
2016-10-05 14:25:00,7.37,7.37,7.36,7.36,46480.0,7.37,7.37,7.36,7.36,46480.0
2016-10-05 14:30:00,7.36,7.37,7.36,7.37,35900.0,7.36,7.37,7.36,7.37,35900.0
2016-10-05 14:35:00,7.37,7.37,7.36,7.36,75940.0,7.37,7.37,7.36,7.36,75940.0
2016-10-05 14:40:00,7.37,7.37,7.36,7.36,75245.0,7.37,7.37,7.36,7.36,75245.0
2016-10-05 14:45:00,7.37,7.37,7.37,7.37,89900.0,7.37,7.37,7.37,7.37,89900.0
2016-10-05 14:50:00,7.37,7.37,7.36,7.37,120375.0,7.37,7.37,7.36,7.37,120375.0
2016-10-05 14:55:00,7.37,7.37,7.37,7.37,42090.0,7.37,7.37,7.37,7.37,42090.0
2016-10-05 15:00:00,7.37,7.37,7.37,7.37,76275.0,7.37,7.37,7.37,7.37,76275.0
2016-10-05 15:05:00,7.37,7.37,7.36,7.36,70435.0,7.37,7.37,7.36,7.36,70435.0
2016-10-05 15:10:00,7.37,7.37,7.36,7.37,25200.0,7.37,7.37,7.36,7.37,25200.0
2016-10-05 15:15:00,7.36,7.37,7.35,7.35,83510.0,7.36,7.37,7.35,7.35,83510.0
2016-10-05 15:20:00,7.35,7.35,7.34,7.34,37725.0,7.35,7.35,7.34,7.34,37725.0
2016-10-05 15:25:00,7.34,7.34,7.32,7.33,74535.0,7.34,7.34,7.32,7.33,74535.0
2016-10-05 15:30:00,7.32,7.32,7.32,7.32,244475.0,7.32,7.32,7.32,7.32,244475.0
2016-10-05 15:35:00,7.32,7.32,7.32,7.32,274480.0,7.32,7.32,7.32,7.32,274480.0
2016-10-05 15:40:00,7.32,7.32,7.32,7.32,133790.0,7.32,7.32,7.32,7.32,133790.0
2016-10-05 15:45:00,7.32,7.32,7.32,7.32,181780.0,7.32,7.32,7.32,7.32,181780.0
2016-10-05 15:50:00,7.32,7.32,7.32,7.32,273505.0,7.32,7.32,7.32,7.32,273505.0
2016-10-05 15:55:00,7.32,7.32,7.32,7.32,476735.0,7.32,7.32,7.32,7.32,476735.0
2016-10-06 09:30:00,7.35,7.35,7.3,7.32,96140.0,7.35,7.35,7.3,7.32,96140.0
2016-10-06 09:35:00,7.32,7.32,7.27,7.28,149045.0,7.32,7.32,7.27,7.28,149045.0
2016-10-06 09:40:00,7.28,7.28,7.24,7.24,95885.0,7.28,7.28,7.24,7.24,95885.0
2016-10-06 09:45:00,7.25,7.25,7.21,7.21,224475.0,7.25,7.25,7.21,7.21,224475.0
2016-10-06 09:50:00,7.21,7.22,7.19,7.19,147635.0,7.21,7.22,7.19,7.19,147635.0
2016-10-06 09:55:00,7.19,7.2,7.19,7.19,114870.0,7.19,7.2,7.19,7.19,114870.0
2016-10-06 10:00:00,7.19,7.19,7.16,7.17,153795.0,7.19,7.19,7.16,7.17,153795.0
2016-10-06 10:05:00,7.17,7.17,7.14,7.14,137605.0,7.17,7.17,7.14,7.14,137605.0
2016-10-06 10:10:00,7.14,7.17,7.14,7.15,94500.0,7.14,7.17,7.14,7.15,94500.0
2016-10-06 10:15:00,7.15,7.16,7.15,7.16,175500.0,7.15,7.16,7.15,7.16,175500.0
2016-10-06 10:20:00,7.16,7.18,7.16,7.18,90680.0,7.16,7.18,7.16,7.18,90680.0
2016-10-06 10:25:00,7.18,7.2,7.18,7.2,123620.0,7.18,7.2,7.18,7.2,123620.0
2016-10-06 10:30:00,7.2,7.2,7.17,7.18,120500.0,7.2,7.2,7.17,7.18,120500.0
2016-10-06 10:35:00,7.18,7.19,7.17,7.19,64675.0,7.18,7.19,7.17,7.19,64675.0
2016-10-06 10:40:00,7.19,7.21,7.19,7.21,55270.0,7.19,7.21,7.19,7.21,55270.0
2016-10-06 10:45:00,7.21,7.22,7.19,7.2,67050.0,7.21,7.22,7.19,7.2,67050.0
2016-10-06 10:50:00,7.2,7.2,7.18,7.19,75750.0,7.2,7.2,7.18,7.19,75750.0
2016-10-06 10:55:00,7.19,7.2,7.19,7.19,73760.0,7.19,7.2,7.19,7.19,73760.0
2016-10-06 11:00:00,7.19,7.19,7.18,7.18,58700.0,7.19,7.19,7.18,7.18,58700.0
2016-10-06 11:05:00,7.18,7.18,7.17,7.17,76525.0,7.18,7.18,7.17,7.17,76525.0
2016-10-06 11:10:00,7.17,7.17,7.15,7.15,75495.0,7.17,7.17,7.15,7.15,75495.0
2016-10-06 11:15:00,7.15,7.16,7.14,7.15,41950.0,7.15,7.16,7.14,7.15,41950.0
2016-10-06 11:20:00,7.15,7.17,7.15,7.17,46405.0,7.15,7.17,7.15,7.17,46405.0
2016-10-06 11:25:00,7.17,7.17,7.17,7.17,78380.0,7.17,7.17,7.17,7.17,78380.0
2016-10-06 11:30:00,7.17,7.18,7.17,7.17,43500.0,7.17,7.18,7.17,7.17,43500.0
2016-10-06 11:35:00,7.17,7.17,7.17,7.17,68500.0,7.17,7.17,7.17,7.17,68500.0
2016-10-06 11:40:00,7.17,7.18,7.17,7.18,70605.0,7.17,7.18,7.17,7.18,70605.0
2016-10-06 11:45:00,7.18,7.19,7.18,7.18,112385.0,7.18,7.19,7.18,7.18,112385.0
2016-10-06 11:50:00,7.18,7.2,7.18,7.2,102135.0,7.18,7.2,7.18,7.2,102135.0
2016-10-06 11:55:00,7.2,7.2,7.2,7.2,170465.0,7.2,7.2,7.2,7.2,170465.0
2016-10-06 12:00:00,7.2,7.2,7.2,7.2,70105.0,7.2,7.2,7.2,7.2,70105.0
2016-10-06 12:05:00,7.2,7.2,7.2,7.2,49500.0,7.2,7.2,7.2,7.2,49500.0
2016-10-06 12:10:00,7.2,7.2,7.2,7.2,29690.0,7.2,7.2,7.2,7.2,29690.0
2016-10-06 12:15:00,7.2,7.2,7.19,7.2,49330.0,7.2,7.2,7.19,7.2,49330.0
2016-10-06 12:20:00,7.2,7.2,7.19,7.2,32500.0,7.2,7.2,7.19,7.2,32500.0
2016-10-06 12:25:00,7.2,7.2,7.2,7.2,29620.0,7.2,7.2,7.2,7.2,29620.0
2016-10-06 12:30:00,7.2,7.2,7.2,7.2,18500.0,7.2,7.2,7.2,7.2,18500.0
2016-10-06 12:35:00,7.2,7.2,7.19,7.19,93150.0,7.2,7.2,7.19,7.19,93150.0
2016-10-06 12:40:00,7.19,7.19,7.18,7.18,44500.0,7.19,7.19,7.18,7.18,44500.0
2016-10-06 12:45:00,7.18,7.19,7.18,7.18,24685.0,7.18,7.19,7.18,7.18,24685.0
2016-10-06 12:50:00,7.18,7.18,7.17,7.18,97455.0,7.18,7.18,7.17,7.18,97455.0
2016-10-06 12:55:00,7.18,7.18,7.17,7.17,74750.0,7.18,7.18,7.17,7.17,74750.0
2016-10-06 13:00:00,7.17,7.17,7.17,7.17,80810.0,7.17,7.17,7.17,7.17,80810.0
2016-10-06 13:05:00,7.17,7.17,7.17,7.17,59045.0,7.17,7.17,7.17,7.17,59045.0
2016-10-06 13:10:00,7.17,7.17,7.16,7.17,26500.0,7.17,7.17,7.16,7.17,26500.0
2016-10-06 13:15:00,7.17,7.18,7.17,7.18,28150.0,7.17,7.18,7.17,7.18,28150.0
2016-10-06 13:20:00,7.18,7.18,7.17,7.18,174010.0,7.18,7.18,7.17,7.18,174010.0
2016-10-06 13:25:00,7.18,7.18,7.17,7.17,33000.0,7.18,7.18,7.17,7.17,33000.0
2016-10-06 13:30:00,7.17,7.18,7.17,7.18,77400.0,7.17,7.18,7.17,7.18,77400.0
2016-10-06 13:35:00,7.18,7.18,7.17,7.17,40880.0,7.18,7.18,7.17,7.17,40880.0
2016-10-06 13:40:00,7.17,7.17,7.16,7.17,23815.0,7.17,7.17,7.16,7.17,23815.0
2016-10-06 13:45:00,7.17,7.17,7.17,7.17,73560.0,7.17,7.17,7.17,7.17,73560.0
2016-10-06 13:50:00,7.16,7.17,7.16,7.17,34700.0,7.16,7.17,7.16,7.17,34700.0
2016-10-06 13:55:00,7.17,7.17,7.15,7.15,73665.0,7.17,7.17,7.15,7.15,73665.0
2016-10-06 14:00:00,7.15,7.17,7.15,7.17,48900.0,7.15,7.17,7.15,7.17,48900.0
2016-10-06 14:05:00,7.17,7.17,7.16,7.17,49850.0,7.17,7.17,7.16,7.17,49850.0
2016-10-06 14:10:00,7.17,7.18,7.16,7.17,39005.0,7.17,7.18,7.16,7.17,39005.0
2016-10-06 14:15:00,7.17,7.18,7.16,7.17,47000.0,7.17,7.18,7.16,7.17,47000.0
2016-10-06 14:20:00,7.17,7.17,7.15,7.15,144740.0,7.17,7.17,7.15,7.15,144740.0
2016-10-06 14:25:00,7.15,7.16,7.15,7.15,54625.0,7.15,7.16,7.15,7.15,54625.0
2016-10-06 14:30:00,7.15,7.17,7.15,7.17,54660.0,7.15,7.17,7.15,7.17,54660.0
2016-10-06 14:35:00,7.17,7.17,7.16,7.16,86555.0,7.17,7.17,7.16,7.16,86555.0
2016-10-06 14:40:00,7.16,7.16,7.15,7.16,63425.0,7.16,7.16,7.15,7.16,63425.0
2016-10-06 14:45:00,7.16,7.16,7.15,7.15,58240.0,7.16,7.16,7.15,7.15,58240.0
2016-10-06 14:50:00,7.15,7.16,7.15,7.16,58400.0,7.15,7.16,7.15,7.16,58400.0
2016-10-06 14:55:00,7.16,7.16,7.15,7.16,39120.0,7.16,7.16,7.15,7.16,39120.0
2016-10-06 15:00:00,7.16,7.16,7.16,7.16,40830.0,7.16,7.16,7.16,7.16,40830.0
2016-10-06 15:05:00,7.16,7.16,7.15,7.15,83305.0,7.16,7.16,7.15,7.15,83305.0
2016-10-06 15:10:00,7.15,7.15,7.15,7.15,74580.0,7.15,7.15,7.15,7.15,74580.0
2016-10-06 15:15:00,7.15,7.15,7.15,7.15,61835.0,7.15,7.15,7.15,7.15,61835.0
2016-10-06 15:20:00,7.15,7.15,7.15,7.15,137200.0,7.15,7.15,7.15,7.15,137200.0
2016-10-06 15:25:00,7.15,7.15,7.14,7.15,173870.0,7.15,7.15,7.14,7.15,173870.0
2016-10-06 15:30:00,7.14,7.15,7.14,7.15,261555.0,7.14,7.15,7.14,7.15,261555.0
2016-10-06 15:35:00,7.15,7.15,7.15,7.15,56885.0,7.15,7.15,7.15,7.15,56885.0
2016-10-06 15:40:00,7.15,7.15,7.14,7.15,108020.0,7.15,7.15,7.14,7.15,108020.0
2016-10-06 15:45:00,7.15,7.15,7.14,7.14,88405.0,7.15,7.15,7.14,7.14,88405.0
2016-10-06 15:50:00,7.14,7.14,7.14,7.14,204080.0,7.14,7.14,7.14,7.14,204080.0
2016-10-06 15:55:00,7.14,7.14,7.13,7.14,571825.0,7.14,7.14,7.13,7.14,571825.0
2016-10-07 09:30:00,7.15,7.15,7.12,7.12,82545.0,7.15,7.15,7.12,7.12,82545.0
2016-10-07 09:35:00,7.12,7.15,7.11,7.15,42795.0,7.12,7.15,7.11,7.15,42795.0
2016-10-07 09:40:00,7.14,7.16,7.14,7.14,30530.0,7.14,7.16,7.14,7.14,30530.0
2016-10-07 09:45:00,7.14,7.16,7.11,7.12,78955.0,7.14,7.16,7.11,7.12,78955.0
2016-10-07 09:50:00,7.12,7.13,7.12,7.13,87210.0,7.12,7.13,7.12,7.13,87210.0
2016-10-07 09:55:00,7.13,7.14,7.11,7.13,25420.0,7.13,7.14,7.11,7.13,25420.0
2016-10-07 10:00:00,7.14,7.14,7.13,7.14,40000.0,7.14,7.14,7.13,7.14,40000.0
2016-10-07 10:05:00,7.14,7.15,7.13,7.15,30585.0,7.14,7.15,7.13,7.15,30585.0
2016-10-07 10:10:00,7.15,7.16,7.15,7.16,29695.0,7.15,7.16,7.15,7.16,29695.0
2016-10-07 10:15:00,7.16,7.16,7.14,7.15,57020.0,7.16,7.16,7.14,7.15,57020.0
2016-10-07 10:20:00,7.15,7.15,7.14,7.14,30335.0,7.15,7.15,7.14,7.14,30335.0
2016-10-07 10:25:00,7.14,7.15,7.14,7.14,23250.0,7.14,7.15,7.14,7.14,23250.0
2016-10-07 10:30:00,7.15,7.15,7.14,7.14,22010.0,7.15,7.15,7.14,7.14,22010.0
2016-10-07 10:35:00,7.14,7.15,7.13,7.15,54105.0,7.14,7.15,7.13,7.15,54105.0
2016-10-07 10:40:00,7.15,7.15,7.13,7.14,67550.0,7.15,7.15,7.13,7.14,67550.0
2016-10-07 10:45:00,7.14,7.14,7.14,7.14,15550.0,7.14,7.14,7.14,7.14,15550.0
2016-10-07 10:50:00,7.15,7.15,7.14,7.15,42350.0,7.15,7.15,7.14,7.15,42350.0
2016-10-07 10:55:00,7.14,7.14,7.14,7.14,19650.0,7.14,7.14,7.14,7.14,19650.0
2016-10-07 11:00:00,7.14,7.14,7.13,7.13,158550.0,7.14,7.14,7.13,7.13,158550.0
2016-10-07 11:05:00,7.13,7.13,7.11,7.11,112385.0,7.13,7.13,7.11,7.11,112385.0
2016-10-07 11:10:00,7.12,7.12,7.11,7.11,30410.0,7.12,7.12,7.11,7.11,30410.0
2016-10-07 11:15:00,7.11,7.12,7.11,7.11,26000.0,7.11,7.12,7.11,7.11,26000.0
2016-10-07 11:20:00,7.11,7.11,7.11,7.11,34170.0,7.11,7.11,7.11,7.11,34170.0
2016-10-07 11:25:00,7.11,7.11,7.1,7.1,58760.0,7.11,7.11,7.1,7.1,58760.0
2016-10-07 11:30:00,7.1,7.1,7.09,7.1,20000.0,7.1,7.1,7.09,7.1,20000.0
2016-10-07 11:35:00,7.09,7.09,7.08,7.09,27595.0,7.09,7.09,7.08,7.09,27595.0
2016-10-07 11:40:00,7.09,7.09,7.07,7.07,34535.0,7.09,7.09,7.07,7.07,34535.0
2016-10-07 11:45:00,7.07,7.07,7.05,7.05,33295.0,7.07,7.07,7.05,7.05,33295.0
2016-10-07 11:50:00,7.05,7.05,7.04,7.05,162400.0,7.05,7.05,7.04,7.05,162400.0
2016-10-07 11:55:00,7.05,7.05,7.04,7.04,70615.0,7.05,7.05,7.04,7.04,70615.0
2016-10-07 12:00:00,7.04,7.06,7.04,7.05,44000.0,7.04,7.06,7.04,7.05,44000.0
2016-10-07 12:05:00,7.05,7.05,7.04,7.04,34535.0,7.05,7.05,7.04,7.04,34535.0
2016-10-07 12:10:00,7.04,7.05,7.03,7.05,31955.0,7.04,7.05,7.03,7.05,31955.0
2016-10-07 12:15:00,7.04,7.04,7.03,7.04,88010.0,7.04,7.04,7.03,7.04,88010.0
2016-10-07 12:20:00,7.04,7.04,7.02,7.02,65000.0,7.04,7.04,7.02,7.02,65000.0
2016-10-07 12:25:00,7.03,7.03,7.02,7.03,21250.0,7.03,7.03,7.02,7.03,21250.0
2016-10-07 12:30:00,7.03,7.03,7.02,7.02,66990.0,7.03,7.03,7.02,7.02,66990.0
2016-10-07 12:35:00,7.02,7.02,7.02,7.02,35825.0,7.02,7.02,7.02,7.02,35825.0
2016-10-07 12:40:00,7.02,7.02,7.02,7.02,68060.0,7.02,7.02,7.02,7.02,68060.0
2016-10-07 12:45:00,7.02,7.03,7.02,7.02,39235.0,7.02,7.03,7.02,7.02,39235.0
2016-10-07 12:50:00,7.03,7.03,7.02,7.03,30985.0,7.03,7.03,7.02,7.03,30985.0
2016-10-07 12:55:00,7.02,7.03,7.02,7.03,31035.0,7.02,7.03,7.02,7.03,31035.0
2016-10-07 13:00:00,7.03,7.03,7.02,7.03,46000.0,7.03,7.03,7.02,7.03,46000.0
2016-10-07 13:05:00,7.03,7.03,7.02,7.03,77000.0,7.03,7.03,7.02,7.03,77000.0
2016-10-07 13:10:00,7.03,7.03,7.02,7.02,65035.0,7.03,7.03,7.02,7.02,65035.0
2016-10-07 13:15:00,7.02,7.04,7.02,7.04,79565.0,7.02,7.04,7.02,7.04,79565.0
2016-10-07 13:20:00,7.04,7.04,7.04,7.04,57015.0,7.04,7.04,7.04,7.04,57015.0
2016-10-07 13:25:00,7.04,7.06,7.04,7.05,31000.0,7.04,7.06,7.04,7.05,31000.0
2016-10-07 13:30:00,7.05,7.07,7.05,7.07,28635.0,7.05,7.07,7.05,7.07,28635.0
2016-10-07 13:35:00,7.06,7.07,7.06,7.07,34070.0,7.06,7.07,7.06,7.07,34070.0
2016-10-07 13:40:00,7.07,7.08,7.06,7.07,100215.0,7.07,7.08,7.06,7.07,100215.0
2016-10-07 13:45:00,7.07,7.07,7.06,7.06,70160.0,7.07,7.07,7.06,7.06,70160.0
2016-10-07 13:50:00,7.06,7.06,7.06,7.06,44250.0,7.06,7.06,7.06,7.06,44250.0
2016-10-07 13:55:00,7.06,7.06,7.04,7.04,305570.0,7.06,7.06,7.04,7.04,305570.0
2016-10-07 14:00:00,7.04,7.05,7.04,7.04,196325.0,7.04,7.05,7.04,7.04,196325.0
2016-10-07 14:05:00,7.04,7.04,7.04,7.04,118495.0,7.04,7.04,7.04,7.04,118495.0
2016-10-07 14:10:00,7.04,7.05,7.04,7.05,233395.0,7.04,7.05,7.04,7.05,233395.0
2016-10-07 14:15:00,7.05,7.05,7.04,7.04,109920.0,7.05,7.05,7.04,7.04,109920.0
2016-10-07 14:20:00,7.04,7.05,7.04,7.05,123380.0,7.04,7.05,7.04,7.05,123380.0
2016-10-07 14:25:00,7.05,7.06,7.05,7.06,53485.0,7.05,7.06,7.05,7.06,53485.0
2016-10-07 14:30:00,7.06,7.07,7.06,7.07,74355.0,7.06,7.07,7.06,7.07,74355.0
2016-10-07 14:35:00,7.07,7.07,7.05,7.05,156000.0,7.07,7.07,7.05,7.05,156000.0
2016-10-07 14:40:00,7.05,7.06,7.04,7.04,76530.0,7.05,7.06,7.04,7.04,76530.0
2016-10-07 14:45:00,7.04,7.04,7.03,7.03,118140.0,7.04,7.04,7.03,7.03,118140.0
2016-10-07 14:50:00,7.03,7.03,7.03,7.03,114865.0,7.03,7.03,7.03,7.03,114865.0
2016-10-07 14:55:00,7.03,7.04,7.03,7.03,100395.0,7.03,7.04,7.03,7.03,100395.0
2016-10-07 15:00:00,7.03,7.03,7.02,7.03,90180.0,7.03,7.03,7.02,7.03,90180.0
2016-10-07 15:05:00,7.03,7.03,7.02,7.02,92310.0,7.03,7.03,7.02,7.02,92310.0
2016-10-07 15:10:00,7.02,7.03,7.02,7.02,96525.0,7.02,7.03,7.02,7.02,96525.0
2016-10-07 15:15:00,7.03,7.03,7.02,7.02,57575.0,7.03,7.03,7.02,7.02,57575.0
2016-10-07 15:20:00,7.02,7.02,7.01,7.02,138295.0,7.02,7.02,7.01,7.02,138295.0
2016-10-07 15:25:00,7.02,7.02,7.02,7.02,77175.0,7.02,7.02,7.02,7.02,77175.0
2016-10-07 15:30:00,7.02,7.02,7.02,7.02,135775.0,7.02,7.02,7.02,7.02,135775.0
2016-10-07 15:35:00,7.02,7.02,7.01,7.02,188165.0,7.02,7.02,7.01,7.02,188165.0
2016-10-07 15:40:00,7.02,7.02,7.0,7.0,252305.0,7.02,7.02,7.0,7.0,252305.0
2016-10-07 15:45:00,7.01,7.01,7.0,7.01,388280.0,7.01,7.01,7.0,7.01,388280.0
2016-10-07 15:50:00,7.01,7.01,7.0,7.0,394050.0,7.01,7.01,7.0,7.0,394050.0
2016-10-07 15:55:00,7.0,7.01,7.0,7.0,1113115.0,7.0,7.01,7.0,7.0,1113115.0
2016-10-10 09:30:00,7.06,7.08,7.01,7.05,292675.0,7.06,7.08,7.01,7.05,292675.0
2016-10-10 09:35:00,7.04,7.05,7.03,7.04,135585.0,7.04,7.05,7.03,7.04,135585.0
2016-10-10 09:40:00,7.04,7.05,7.02,7.03,195715.0,7.04,7.05,7.02,7.03,195715.0
2016-10-10 09:45:00,7.03,7.04,7.02,7.03,155135.0,7.03,7.04,7.02,7.03,155135.0
2016-10-10 09:50:00,7.03,7.04,7.02,7.02,187270.0,7.03,7.04,7.02,7.02,187270.0
2016-10-10 09:55:00,7.02,7.03,7.01,7.02,191430.0,7.02,7.03,7.01,7.02,191430.0
2016-10-10 10:00:00,7.02,7.05,7.01,7.03,231735.0,7.02,7.05,7.01,7.03,231735.0
2016-10-10 10:05:00,7.03,7.04,7.03,7.03,107150.0,7.03,7.04,7.03,7.03,107150.0
2016-10-10 10:10:00,7.03,7.03,7.01,7.01,211485.0,7.03,7.03,7.01,7.01,211485.0
2016-10-10 10:15:00,7.01,7.02,6.99,7.0,275260.0,7.01,7.02,6.99,7.0,275260.0
2016-10-10 10:20:00,7.0,7.0,7.0,7.0,230565.0,7.0,7.0,7.0,7.0,230565.0
2016-10-10 10:25:00,7.0,7.0,6.98,6.98,139645.0,7.0,7.0,6.98,6.98,139645.0
2016-10-10 10:30:00,6.98,6.98,6.98,6.98,113195.0,6.98,6.98,6.98,6.98,113195.0
2016-10-10 10:35:00,6.98,7.0,6.97,7.0,353815.0,6.98,7.0,6.97,7.0,353815.0
2016-10-10 10:40:00,7.0,7.01,7.0,7.0,148075.0,7.0,7.01,7.0,7.0,148075.0
2016-10-10 10:45:00,7.0,7.0,6.99,6.99,84365.0,7.0,7.0,6.99,6.99,84365.0
2016-10-10 10:50:00,6.99,7.0,6.99,7.0,60220.0,6.99,7.0,6.99,7.0,60220.0
2016-10-10 10:55:00,6.99,7.0,6.99,6.99,149010.0,6.99,7.0,6.99,6.99,149010.0
2016-10-10 11:00:00,6.99,7.0,6.99,7.0,75270.0,6.99,7.0,6.99,7.0,75270.0
2016-10-10 11:05:00,7.0,7.01,6.99,7.0,158460.0,7.0,7.01,6.99,7.0,158460.0
2016-10-10 11:10:00,7.0,7.0,7.0,7.0,60175.0,7.0,7.0,7.0,7.0,60175.0
2016-10-10 11:15:00,7.0,7.0,6.99,6.99,55635.0,7.0,7.0,6.99,6.99,55635.0
2016-10-10 11:20:00,7.0,7.01,6.99,7.0,131875.0,7.0,7.01,6.99,7.0,131875.0
2016-10-10 11:25:00,7.0,7.01,7.0,7.01,76445.0,7.0,7.01,7.0,7.01,76445.0
2016-10-10 11:30:00,7.01,7.02,7.01,7.02,83465.0,7.01,7.02,7.01,7.02,83465.0
2016-10-10 11:35:00,7.02,7.03,7.02,7.03,60815.0,7.02,7.03,7.02,7.03,60815.0
2016-10-10 11:40:00,7.02,7.04,7.02,7.03,58080.0,7.02,7.04,7.02,7.03,58080.0
2016-10-10 11:45:00,7.03,7.03,7.02,7.03,87100.0,7.03,7.03,7.02,7.03,87100.0
2016-10-10 11:50:00,7.03,7.03,7.02,7.03,78445.0,7.03,7.03,7.02,7.03,78445.0
2016-10-10 11:55:00,7.03,7.03,7.02,7.02,53795.0,7.03,7.03,7.02,7.02,53795.0
2016-10-10 12:00:00,7.02,7.03,7.01,7.01,54105.0,7.02,7.03,7.01,7.01,54105.0
2016-10-10 12:05:00,7.01,7.03,7.01,7.03,49500.0,7.01,7.03,7.01,7.03,49500.0
2016-10-10 12:10:00,7.02,7.03,7.02,7.03,22500.0,7.02,7.03,7.02,7.03,22500.0
2016-10-10 12:15:00,7.03,7.04,7.02,7.04,177215.0,7.03,7.04,7.02,7.04,177215.0
2016-10-10 12:20:00,7.04,7.05,7.04,7.05,73000.0,7.04,7.05,7.04,7.05,73000.0
2016-10-10 12:25:00,7.04,7.06,7.04,7.05,52910.0,7.04,7.06,7.04,7.05,52910.0
2016-10-10 12:30:00,7.06,7.07,7.05,7.05,103150.0,7.06,7.07,7.05,7.05,103150.0
2016-10-10 12:35:00,7.05,7.05,7.03,7.03,160970.0,7.05,7.05,7.03,7.03,160970.0
2016-10-10 12:40:00,7.03,7.05,7.03,7.05,60675.0,7.03,7.05,7.03,7.05,60675.0
2016-10-10 12:45:00,7.05,7.06,7.04,7.05,42500.0,7.05,7.06,7.04,7.05,42500.0
2016-10-10 12:50:00,7.05,7.05,7.05,7.05,38000.0,7.05,7.05,7.05,7.05,38000.0
2016-10-10 12:55:00,7.05,7.06,7.05,7.05,84985.0,7.05,7.06,7.05,7.05,84985.0
2016-10-10 13:00:00,7.05,7.07,7.05,7.06,56800.0,7.05,7.07,7.05,7.06,56800.0
2016-10-10 13:05:00,7.06,7.06,7.06,7.06,39000.0,7.06,7.06,7.06,7.06,39000.0
2016-10-10 13:10:00,7.06,7.07,7.06,7.06,34745.0,7.06,7.07,7.06,7.06,34745.0
2016-10-10 13:15:00,7.06,7.07,7.06,7.06,49790.0,7.06,7.07,7.06,7.06,49790.0
2016-10-10 13:20:00,7.06,7.06,7.04,7.04,144110.0,7.06,7.06,7.04,7.04,144110.0
2016-10-10 13:25:00,7.04,7.05,7.04,7.05,52480.0,7.04,7.05,7.04,7.05,52480.0
2016-10-10 13:30:00,7.05,7.05,7.04,7.05,38600.0,7.05,7.05,7.04,7.05,38600.0
2016-10-10 13:35:00,7.05,7.05,7.04,7.05,29500.0,7.05,7.05,7.04,7.05,29500.0
2016-10-10 13:40:00,7.05,7.06,7.05,7.05,42000.0,7.05,7.06,7.05,7.05,42000.0
2016-10-10 13:45:00,7.05,7.06,7.05,7.05,28000.0,7.05,7.06,7.05,7.05,28000.0
2016-10-10 13:50:00,7.05,7.06,7.05,7.05,21000.0,7.05,7.06,7.05,7.05,21000.0
2016-10-10 13:55:00,7.05,7.06,7.04,7.05,63645.0,7.05,7.06,7.04,7.05,63645.0
2016-10-10 14:00:00,7.05,7.05,7.04,7.05,48490.0,7.05,7.05,7.04,7.05,48490.0
2016-10-10 14:05:00,7.05,7.05,7.04,7.04,73500.0,7.05,7.05,7.04,7.04,73500.0
2016-10-10 14:10:00,7.04,7.04,7.03,7.03,46445.0,7.04,7.04,7.03,7.03,46445.0
2016-10-10 14:15:00,7.03,7.04,7.02,7.02,60640.0,7.03,7.04,7.02,7.02,60640.0
2016-10-10 14:20:00,7.03,7.03,7.02,7.02,57025.0,7.03,7.03,7.02,7.02,57025.0
2016-10-10 14:25:00,7.02,7.03,7.02,7.03,52750.0,7.02,7.03,7.02,7.03,52750.0
2016-10-10 14:30:00,7.02,7.03,7.01,7.02,154380.0,7.02,7.03,7.01,7.02,154380.0
2016-10-10 14:35:00,7.02,7.02,7.01,7.02,54500.0,7.02,7.02,7.01,7.02,54500.0
2016-10-10 14:40:00,7.02,7.02,7.01,7.01,50845.0,7.02,7.02,7.01,7.01,50845.0
2016-10-10 14:45:00,7.01,7.01,7.01,7.01,61360.0,7.01,7.01,7.01,7.01,61360.0
2016-10-10 14:50:00,7.01,7.01,7.01,7.01,69000.0,7.01,7.01,7.01,7.01,69000.0
2016-10-10 14:55:00,7.01,7.01,7.01,7.01,97805.0,7.01,7.01,7.01,7.01,97805.0
2016-10-10 15:00:00,7.01,7.01,7.01,7.01,156630.0,7.01,7.01,7.01,7.01,156630.0
2016-10-10 15:05:00,7.01,7.02,7.01,7.01,158640.0,7.01,7.02,7.01,7.01,158640.0
2016-10-10 15:10:00,7.01,7.01,7.0,7.0,131125.0,7.01,7.01,7.0,7.0,131125.0
2016-10-10 15:15:00,7.0,7.01,6.99,7.0,278160.0,7.0,7.01,6.99,7.0,278160.0
2016-10-10 15:20:00,7.0,7.01,7.0,7.0,123925.0,7.0,7.01,7.0,7.0,123925.0
2016-10-10 15:25:00,7.0,7.0,7.0,7.0,95155.0,7.0,7.0,7.0,7.0,95155.0
2016-10-10 15:30:00,7.0,7.0,6.98,6.99,128010.0,7.0,7.0,6.98,6.99,128010.0
2016-10-10 15:35:00,6.99,7.0,6.99,6.99,107000.0,6.99,7.0,6.99,6.99,107000.0
2016-10-10 15:40:00,6.99,7.01,6.99,7.0,279505.0,6.99,7.01,6.99,7.0,279505.0
2016-10-10 15:45:00,6.99,7.0,6.99,7.0,198585.0,6.99,7.0,6.99,7.0,198585.0
2016-10-10 15:50:00,7.0,7.0,6.99,7.0,198930.0,7.0,7.0,6.99,7.0,198930.0
2016-10-10 15:55:00,6.99,7.0,6.99,7.0,414930.0,6.99,7.0,6.99,7.0,414930.0
2016-10-11 09:30:00,6.98,6.99,6.96,6.98,185815.0,6.98,6.99,6.96,6.98,185815.0
2016-10-11 09:35:00,6.98,7.01,6.98,6.99,64055.0,6.98,7.01,6.98,6.99,64055.0
2016-10-11 09:40:00,6.99,7.0,6.95,6.96,195540.0,6.99,7.0,6.95,6.96,195540.0
2016-10-11 09:45:00,6.96,6.97,6.95,6.95,196815.0,6.96,6.97,6.95,6.95,196815.0
2016-10-11 09:50:00,6.95,6.95,6.93,6.95,260690.0,6.95,6.95,6.93,6.95,260690.0
2016-10-11 09:55:00,6.95,6.95,6.94,6.94,131070.0,6.95,6.95,6.94,6.94,131070.0
2016-10-11 10:00:00,6.94,6.95,6.94,6.95,300320.0,6.94,6.95,6.94,6.95,300320.0
2016-10-11 10:05:00,6.94,6.95,6.94,6.94,83450.0,6.94,6.95,6.94,6.94,83450.0
2016-10-11 10:10:00,6.94,6.94,6.93,6.94,91805.0,6.94,6.94,6.93,6.94,91805.0
2016-10-11 10:15:00,6.94,6.94,6.94,6.94,134775.0,6.94,6.94,6.94,6.94,134775.0
2016-10-11 10:20:00,6.94,6.94,6.94,6.94,154515.0,6.94,6.94,6.94,6.94,154515.0
2016-10-11 10:25:00,6.94,6.94,6.93,6.93,102120.0,6.94,6.94,6.93,6.93,102120.0
2016-10-11 10:30:00,6.93,6.94,6.93,6.94,94210.0,6.93,6.94,6.93,6.94,94210.0
2016-10-11 10:35:00,6.94,6.95,6.93,6.94,96165.0,6.94,6.95,6.93,6.94,96165.0
2016-10-11 10:40:00,6.94,6.95,6.93,6.95,82945.0,6.94,6.95,6.93,6.95,82945.0
2016-10-11 10:45:00,6.94,6.95,6.94,6.94,72025.0,6.94,6.95,6.94,6.94,72025.0
2016-10-11 10:50:00,6.94,6.94,6.92,6.92,130745.0,6.94,6.94,6.92,6.92,130745.0
2016-10-11 10:55:00,6.92,6.92,6.9,6.9,86450.0,6.92,6.92,6.9,6.9,86450.0
2016-10-11 11:00:00,6.9,6.9,6.89,6.89,126285.0,6.9,6.9,6.89,6.89,126285.0
2016-10-11 11:05:00,6.89,6.89,6.87,6.88,157620.0,6.89,6.89,6.87,6.88,157620.0
2016-10-11 11:10:00,6.88,6.9,6.88,6.9,92320.0,6.88,6.9,6.88,6.9,92320.0
2016-10-11 11:15:00,6.9,6.9,6.89,6.89,128405.0,6.9,6.9,6.89,6.89,128405.0
2016-10-11 11:20:00,6.89,6.89,6.87,6.87,99290.0,6.89,6.89,6.87,6.87,99290.0
2016-10-11 11:25:00,6.87,6.88,6.86,6.87,156335.0,6.87,6.88,6.86,6.87,156335.0
2016-10-11 11:30:00,6.86,6.87,6.86,6.87,279470.0,6.86,6.87,6.86,6.87,279470.0
2016-10-11 11:35:00,6.87,6.87,6.86,6.86,178030.0,6.87,6.87,6.86,6.86,178030.0
2016-10-11 11:40:00,6.86,6.87,6.85,6.87,103945.0,6.86,6.87,6.85,6.87,103945.0
2016-10-11 11:45:00,6.87,6.87,6.85,6.85,63915.0,6.87,6.87,6.85,6.85,63915.0
2016-10-11 11:50:00,6.85,6.88,6.85,6.88,159330.0,6.85,6.88,6.85,6.88,159330.0
2016-10-11 11:55:00,6.88,6.89,6.86,6.87,310525.0,6.88,6.89,6.86,6.87,310525.0
2016-10-11 12:00:00,6.87,6.87,6.85,6.87,282255.0,6.87,6.87,6.85,6.87,282255.0
2016-10-11 12:05:00,6.87,6.88,6.87,6.87,89015.0,6.87,6.88,6.87,6.87,89015.0
2016-10-11 12:10:00,6.87,6.87,6.86,6.87,52035.0,6.87,6.87,6.86,6.87,52035.0
2016-10-11 12:15:00,6.87,6.89,6.87,6.89,66575.0,6.87,6.89,6.87,6.89,66575.0
2016-10-11 12:20:00,6.89,6.9,6.85,6.87,261970.0,6.89,6.9,6.85,6.87,261970.0
2016-10-11 12:25:00,6.87,6.89,6.87,6.88,52500.0,6.87,6.89,6.87,6.88,52500.0
2016-10-11 12:30:00,6.88,6.88,6.86,6.86,316305.0,6.88,6.88,6.86,6.86,316305.0
2016-10-11 12:35:00,6.86,6.86,6.85,6.85,135630.0,6.86,6.86,6.85,6.85,135630.0
2016-10-11 12:40:00,6.85,6.88,6.85,6.88,116930.0,6.85,6.88,6.85,6.88,116930.0
2016-10-11 12:45:00,6.88,6.89,6.88,6.88,82550.0,6.88,6.89,6.88,6.88,82550.0
2016-10-11 12:50:00,6.88,6.88,6.86,6.87,93425.0,6.88,6.88,6.86,6.87,93425.0
2016-10-11 12:55:00,6.87,6.88,6.87,6.88,47375.0,6.87,6.88,6.87,6.88,47375.0
2016-10-11 13:00:00,6.88,6.88,6.87,6.88,78750.0,6.88,6.88,6.87,6.88,78750.0
2016-10-11 13:05:00,6.88,6.88,6.87,6.87,66200.0,6.88,6.88,6.87,6.87,66200.0
2016-10-11 13:10:00,6.87,6.87,6.86,6.86,70370.0,6.87,6.87,6.86,6.86,70370.0
2016-10-11 13:15:00,6.86,6.87,6.86,6.86,99875.0,6.86,6.87,6.86,6.86,99875.0
2016-10-11 13:20:00,6.86,6.87,6.86,6.86,87980.0,6.86,6.87,6.86,6.86,87980.0
2016-10-11 13:25:00,6.86,6.88,6.86,6.88,46030.0,6.86,6.88,6.86,6.88,46030.0
2016-10-11 13:30:00,6.88,6.88,6.87,6.87,63805.0,6.88,6.88,6.87,6.87,63805.0
2016-10-11 13:35:00,6.87,6.87,6.86,6.86,118815.0,6.87,6.87,6.86,6.86,118815.0
2016-10-11 13:40:00,6.86,6.87,6.85,6.85,98205.0,6.86,6.87,6.85,6.85,98205.0
2016-10-11 13:45:00,6.85,6.85,6.84,6.84,111425.0,6.85,6.85,6.84,6.84,111425.0
2016-10-11 13:50:00,6.84,6.84,6.82,6.83,213885.0,6.84,6.84,6.82,6.83,213885.0
2016-10-11 13:55:00,6.83,6.83,6.82,6.82,128360.0,6.83,6.83,6.82,6.82,128360.0
2016-10-11 14:00:00,6.82,6.84,6.82,6.83,136555.0,6.82,6.84,6.82,6.83,136555.0
2016-10-11 14:05:00,6.83,6.83,6.82,6.83,117865.0,6.83,6.83,6.82,6.83,117865.0
2016-10-11 14:10:00,6.83,6.84,6.82,6.82,354575.0,6.83,6.84,6.82,6.82,354575.0
2016-10-11 14:15:00,6.82,6.82,6.79,6.79,264965.0,6.82,6.82,6.79,6.79,264965.0
2016-10-11 14:20:00,6.79,6.8,6.79,6.79,58880.0,6.79,6.8,6.79,6.79,58880.0
2016-10-11 14:25:00,6.79,6.8,6.79,6.8,66500.0,6.79,6.8,6.79,6.8,66500.0
2016-10-11 14:30:00,6.8,6.8,6.79,6.79,49750.0,6.8,6.8,6.79,6.79,49750.0
2016-10-11 14:35:00,6.79,6.8,6.78,6.79,199440.0,6.79,6.8,6.78,6.79,199440.0
2016-10-11 14:40:00,6.79,6.8,6.79,6.8,90415.0,6.79,6.8,6.79,6.8,90415.0
2016-10-11 14:45:00,6.8,6.82,6.8,6.81,186420.0,6.8,6.82,6.8,6.81,186420.0
2016-10-11 14:50:00,6.81,6.82,6.8,6.82,158590.0,6.81,6.82,6.8,6.82,158590.0
2016-10-11 14:55:00,6.82,6.82,6.81,6.81,141740.0,6.82,6.82,6.81,6.81,141740.0
2016-10-11 15:00:00,6.81,6.83,6.8,6.83,532660.0,6.81,6.83,6.8,6.83,532660.0
2016-10-11 15:05:00,6.83,6.83,6.8,6.8,401040.0,6.83,6.83,6.8,6.8,401040.0
2016-10-11 15:10:00,6.8,6.82,6.8,6.82,328345.0,6.8,6.82,6.8,6.82,328345.0
2016-10-11 15:15:00,6.82,6.82,6.81,6.81,225800.0,6.82,6.82,6.81,6.81,225800.0
2016-10-11 15:20:00,6.81,6.83,6.81,6.83,121925.0,6.81,6.83,6.81,6.83,121925.0
2016-10-11 15:25:00,6.83,6.83,6.82,6.83,126060.0,6.83,6.83,6.82,6.83,126060.0
2016-10-11 15:30:00,6.83,6.83,6.82,6.82,207140.0,6.83,6.83,6.82,6.82,207140.0
2016-10-11 15:35:00,6.82,6.82,6.81,6.82,512380.0,6.82,6.82,6.81,6.82,512380.0
2016-10-11 15:40:00,6.83,6.83,6.82,6.83,212025.0,6.83,6.83,6.82,6.83,212025.0
2016-10-11 15:45:00,6.83,6.83,6.82,6.83,143350.0,6.83,6.83,6.82,6.83,143350.0
2016-10-11 15:50:00,6.83,6.83,6.81,6.82,745825.0,6.83,6.83,6.81,6.82,745825.0
2016-10-11 15:55:00,6.81,6.82,6.8,6.82,822000.0,6.81,6.82,6.8,6.82,822000.0
2016-10-12 09:30:00,5.8,5.95,5.8,5.9,9479570.0,5.8,5.95,5.8,5.9,9479570.0
2016-10-12 09:35:00,5.9,6.05,5.87,6.04,7016085.0,5.9,6.05,5.87,6.04,7016085.0
2016-10-12 09:40:00,6.04,6.06,5.98,6.0,6585790.0,6.04,6.06,5.98,6.0,6585790.0
2016-10-12 09:45:00,5.99,6.01,5.95,5.95,2996675.0,5.99,6.01,5.95,5.95,2996675.0
2016-10-12 09:50:00,5.95,6.0,5.94,5.98,3357970.0,5.95,6.0,5.94,5.98,3357970.0
2016-10-12 09:55:00,5.98,6.01,5.95,6.0,2563245.0,5.98,6.01,5.95,6.0,2563245.0
2016-10-12 10:00:00,6.0,6.01,5.94,5.98,3091080.0,6.0,6.01,5.94,5.98,3091080.0
2016-10-12 10:05:00,5.98,5.98,5.95,5.95,2068125.0,5.98,5.98,5.95,5.95,2068125.0
2016-10-12 10:10:00,5.95,5.95,5.9,5.95,3295570.0,5.95,5.95,5.9,5.95,3295570.0
2016-10-12 10:15:00,5.95,5.99,5.94,5.98,2019210.0,5.95,5.99,5.94,5.98,2019210.0
2016-10-12 10:20:00,5.98,6.0,5.96,5.96,2149625.0,5.98,6.0,5.96,5.96,2149625.0
2016-10-12 10:25:00,5.96,6.04,5.94,6.01,2737100.0,5.96,6.04,5.94,6.01,2737100.0
2016-10-12 10:30:00,6.01,6.04,6.0,6.01,1221070.0,6.01,6.04,6.0,6.01,1221070.0
2016-10-12 10:35:00,6.01,6.03,6.0,6.02,1944425.0,6.01,6.03,6.0,6.02,1944425.0
2016-10-12 10:40:00,6.02,6.03,5.98,6.02,1986945.0,6.02,6.03,5.98,6.02,1986945.0
2016-10-12 10:45:00,6.03,6.1,6.02,6.1,2023440.0,6.03,6.1,6.02,6.1,2023440.0
2016-10-12 10:50:00,6.1,6.1,6.05,6.06,1336480.0,6.1,6.1,6.05,6.06,1336480.0
2016-10-12 10:55:00,6.06,6.09,6.04,6.08,908205.0,6.06,6.09,6.04,6.08,908205.0
2016-10-12 11:00:00,6.08,6.08,6.04,6.05,611505.0,6.08,6.08,6.04,6.05,611505.0
2016-10-12 11:05:00,6.05,6.05,6.01,6.02,1124010.0,6.05,6.05,6.01,6.02,1124010.0
2016-10-12 11:10:00,6.02,6.05,6.0,6.01,1167225.0,6.02,6.05,6.0,6.01,1167225.0
2016-10-12 11:15:00,6.02,6.03,6.0,6.0,536835.0,6.02,6.03,6.0,6.0,536835.0
2016-10-12 11:20:00,6.0,6.02,6.0,6.0,916270.0,6.0,6.02,6.0,6.0,916270.0
2016-10-12 11:25:00,6.0,6.01,6.0,6.0,797095.0,6.0,6.01,6.0,6.0,797095.0
2016-10-12 11:30:00,6.0,6.01,6.0,6.0,764480.0,6.0,6.01,6.0,6.0,764480.0
2016-10-12 11:35:00,6.0,6.0,5.95,6.0,1745020.0,6.0,6.0,5.95,6.0,1745020.0
2016-10-12 11:40:00,6.0,6.02,6.0,6.01,765185.0,6.0,6.02,6.0,6.01,765185.0
2016-10-12 11:45:00,6.01,6.01,5.99,6.01,429250.0,6.01,6.01,5.99,6.01,429250.0
2016-10-12 11:50:00,6.01,6.01,5.99,6.0,330245.0,6.01,6.01,5.99,6.0,330245.0
2016-10-12 11:55:00,6.0,6.0,5.98,5.99,293470.0,6.0,6.0,5.98,5.99,293470.0
2016-10-12 12:00:00,5.99,6.0,5.99,6.0,180900.0,5.99,6.0,5.99,6.0,180900.0
2016-10-12 12:05:00,6.0,6.0,5.98,5.99,427835.0,6.0,6.0,5.98,5.99,427835.0
2016-10-12 12:10:00,5.99,6.01,5.99,6.01,522830.0,5.99,6.01,5.99,6.01,522830.0
2016-10-12 12:15:00,6.01,6.01,6.0,6.01,300025.0,6.01,6.01,6.0,6.01,300025.0
2016-10-12 12:20:00,6.01,6.01,6.0,6.0,347595.0,6.01,6.01,6.0,6.0,347595.0
2016-10-12 12:25:00,6.0,6.02,6.0,6.01,497960.0,6.0,6.02,6.0,6.01,497960.0
2016-10-12 12:30:00,6.01,6.01,5.99,6.0,1018450.0,6.01,6.01,5.99,6.0,1018450.0
2016-10-12 12:35:00,6.0,6.0,6.0,6.0,211600.0,6.0,6.0,6.0,6.0,211600.0
2016-10-12 12:40:00,6.0,6.01,6.0,6.01,485290.0,6.0,6.01,6.0,6.01,485290.0
2016-10-12 12:45:00,6.01,6.02,6.0,6.01,588735.0,6.01,6.02,6.0,6.01,588735.0
2016-10-12 12:50:00,6.01,6.02,6.0,6.02,509735.0,6.01,6.02,6.0,6.02,509735.0
2016-10-12 12:55:00,6.02,6.03,6.01,6.01,716610.0,6.02,6.03,6.01,6.01,716610.0
2016-10-12 13:00:00,6.01,6.02,6.0,6.01,300250.0,6.01,6.02,6.0,6.01,300250.0
2016-10-12 13:05:00,6.01,6.01,6.01,6.01,172695.0,6.01,6.01,6.01,6.01,172695.0
2016-10-12 13:10:00,6.01,6.02,6.01,6.01,210125.0,6.01,6.02,6.01,6.01,210125.0
2016-10-12 13:15:00,6.01,6.02,6.0,6.0,420590.0,6.01,6.02,6.0,6.0,420590.0
2016-10-12 13:20:00,6.0,6.01,6.0,6.01,351760.0,6.0,6.01,6.0,6.01,351760.0
2016-10-12 13:25:00,6.01,6.01,6.01,6.01,658765.0,6.01,6.01,6.01,6.01,658765.0
2016-10-12 13:30:00,6.01,6.02,6.01,6.02,82690.0,6.01,6.02,6.01,6.02,82690.0
2016-10-12 13:35:00,6.01,6.03,6.01,6.02,342210.0,6.01,6.03,6.01,6.02,342210.0
2016-10-12 13:40:00,6.02,6.02,6.01,6.02,236005.0,6.02,6.02,6.01,6.02,236005.0
2016-10-12 13:45:00,6.02,6.03,6.02,6.03,231710.0,6.02,6.03,6.02,6.03,231710.0
2016-10-12 13:50:00,6.03,6.06,6.02,6.05,451800.0,6.03,6.06,6.02,6.05,451800.0
2016-10-12 13:55:00,6.05,6.07,6.04,6.05,361995.0,6.05,6.07,6.04,6.05,361995.0
2016-10-12 14:00:00,6.05,6.05,6.03,6.05,269170.0,6.05,6.05,6.03,6.05,269170.0
2016-10-12 14:05:00,6.05,6.06,6.04,6.04,288905.0,6.05,6.06,6.04,6.04,288905.0
2016-10-12 14:10:00,6.04,6.07,6.04,6.05,276050.0,6.04,6.07,6.04,6.05,276050.0
2016-10-12 14:15:00,6.05,6.12,6.05,6.11,937995.0,6.05,6.12,6.05,6.11,937995.0
2016-10-12 14:20:00,6.11,6.11,6.1,6.11,529255.0,6.11,6.11,6.1,6.11,529255.0
2016-10-12 14:25:00,6.11,6.12,6.1,6.11,675080.0,6.11,6.12,6.1,6.11,675080.0
2016-10-12 14:30:00,6.11,6.12,6.11,6.12,554135.0,6.11,6.12,6.11,6.12,554135.0
2016-10-12 14:35:00,6.12,6.14,6.11,6.13,464960.0,6.12,6.14,6.11,6.13,464960.0
2016-10-12 14:40:00,6.13,6.15,6.12,6.14,914300.0,6.13,6.15,6.12,6.14,914300.0
2016-10-12 14:45:00,6.14,6.15,6.11,6.15,515315.0,6.14,6.15,6.11,6.15,515315.0
2016-10-12 14:50:00,6.15,6.17,6.13,6.16,520780.0,6.15,6.17,6.13,6.16,520780.0
2016-10-12 14:55:00,6.16,6.18,6.16,6.17,987995.0,6.16,6.18,6.16,6.17,987995.0
2016-10-12 15:00:00,6.18,6.19,6.16,6.16,769135.0,6.18,6.19,6.16,6.16,769135.0
2016-10-12 15:05:00,6.16,6.2,6.16,6.2,734095.0,6.16,6.2,6.16,6.2,734095.0
2016-10-12 15:10:00,6.2,6.21,6.18,6.19,952390.0,6.2,6.21,6.18,6.19,952390.0
2016-10-12 15:15:00,6.19,6.2,6.18,6.2,695615.0,6.19,6.2,6.18,6.2,695615.0
2016-10-12 15:20:00,6.19,6.2,6.16,6.17,1060745.0,6.19,6.2,6.16,6.17,1060745.0
2016-10-12 15:25:00,6.17,6.17,6.14,6.15,1037060.0,6.17,6.17,6.14,6.15,1037060.0
2016-10-12 15:30:00,6.15,6.16,6.14,6.14,968760.0,6.15,6.16,6.14,6.14,968760.0
2016-10-12 15:35:00,6.14,6.15,6.13,6.13,783395.0,6.14,6.15,6.13,6.13,783395.0
2016-10-12 15:40:00,6.13,6.14,6.12,6.12,979030.0,6.13,6.14,6.12,6.12,979030.0
2016-10-12 15:45:00,6.12,6.14,6.12,6.14,921420.0,6.12,6.14,6.12,6.14,921420.0
2016-10-12 15:50:00,6.14,6.14,6.11,6.12,1529130.0,6.14,6.14,6.11,6.12,1529130.0
2016-10-12 15:55:00,6.12,6.14,6.11,6.13,2101395.0,6.12,6.14,6.11,6.13,2101395.0
2016-10-13 09:30:00,6.12,6.12,6.02,6.04,1219810.0,6.12,6.12,6.02,6.04,1219810.0
2016-10-13 09:35:00,6.04,6.07,6.04,6.07,562710.0,6.04,6.07,6.04,6.07,562710.0
2016-10-13 09:40:00,6.07,6.07,6.01,6.02,876545.0,6.07,6.07,6.01,6.02,876545.0
2016-10-13 09:45:00,6.02,6.04,6.0,6.04,502030.0,6.02,6.04,6.0,6.04,502030.0
2016-10-13 09:50:00,6.04,6.06,6.04,6.05,778995.0,6.04,6.06,6.04,6.05,778995.0
2016-10-13 09:55:00,6.05,6.08,6.05,6.06,416725.0,6.05,6.08,6.05,6.06,416725.0
2016-10-13 10:00:00,6.06,6.06,6.03,6.04,1296455.0,6.06,6.06,6.03,6.04,1296455.0
2016-10-13 10:05:00,6.04,6.04,6.01,6.01,480185.0,6.04,6.04,6.01,6.01,480185.0
2016-10-13 10:10:00,6.01,6.04,6.0,6.03,694605.0,6.01,6.04,6.0,6.03,694605.0
2016-10-13 10:15:00,6.03,6.05,6.03,6.05,410285.0,6.03,6.05,6.03,6.05,410285.0
2016-10-13 10:20:00,6.04,6.1,6.04,6.1,424040.0,6.04,6.1,6.04,6.1,424040.0
2016-10-13 10:25:00,6.1,6.12,6.08,6.08,933265.0,6.1,6.12,6.08,6.08,933265.0
2016-10-13 10:30:00,6.08,6.1,6.07,6.1,275065.0,6.08,6.1,6.07,6.1,275065.0
2016-10-13 10:35:00,6.1,6.1,6.07,6.07,185500.0,6.1,6.1,6.07,6.07,185500.0
2016-10-13 10:40:00,6.07,6.11,6.06,6.09,888235.0,6.07,6.11,6.06,6.09,888235.0
2016-10-13 10:45:00,6.09,6.12,6.09,6.1,953305.0,6.09,6.12,6.09,6.1,953305.0
2016-10-13 10:50:00,6.1,6.11,6.08,6.11,833025.0,6.1,6.11,6.08,6.11,833025.0
2016-10-13 10:55:00,6.11,6.15,6.1,6.14,804195.0,6.11,6.15,6.1,6.14,804195.0
2016-10-13 11:00:00,6.15,6.15,6.12,6.14,313940.0,6.15,6.15,6.12,6.14,313940.0
2016-10-13 11:05:00,6.14,6.15,6.12,6.14,264755.0,6.14,6.15,6.12,6.14,264755.0
2016-10-13 11:10:00,6.14,6.15,6.13,6.14,291180.0,6.14,6.15,6.13,6.14,291180.0
2016-10-13 11:15:00,6.14,6.14,6.13,6.14,228865.0,6.14,6.14,6.13,6.14,228865.0
2016-10-13 11:20:00,6.14,6.14,6.12,6.14,614100.0,6.14,6.14,6.12,6.14,614100.0
2016-10-13 11:25:00,6.14,6.15,6.14,6.14,208555.0,6.14,6.15,6.14,6.14,208555.0
2016-10-13 11:30:00,6.14,6.15,6.13,6.14,513600.0,6.14,6.15,6.13,6.14,513600.0
2016-10-13 11:35:00,6.14,6.14,6.1,6.11,233670.0,6.14,6.14,6.1,6.11,233670.0
2016-10-13 11:40:00,6.11,6.11,6.1,6.11,201590.0,6.11,6.11,6.1,6.11,201590.0
2016-10-13 11:45:00,6.11,6.11,6.09,6.1,123170.0,6.11,6.11,6.09,6.1,123170.0
2016-10-13 11:50:00,6.09,6.1,6.08,6.09,306085.0,6.09,6.1,6.08,6.09,306085.0
2016-10-13 11:55:00,6.09,6.1,6.09,6.1,147235.0,6.09,6.1,6.09,6.1,147235.0
2016-10-13 12:00:00,6.1,6.12,6.1,6.1,290235.0,6.1,6.12,6.1,6.1,290235.0
2016-10-13 12:05:00,6.1,6.11,6.09,6.1,276260.0,6.1,6.11,6.09,6.1,276260.0
2016-10-13 12:10:00,6.1,6.1,6.09,6.1,194440.0,6.1,6.1,6.09,6.1,194440.0
2016-10-13 12:15:00,6.1,6.1,6.08,6.09,216205.0,6.1,6.1,6.08,6.09,216205.0
2016-10-13 12:20:00,6.1,6.1,6.08,6.09,144840.0,6.1,6.1,6.08,6.09,144840.0
2016-10-13 12:25:00,6.09,6.11,6.08,6.11,238450.0,6.09,6.11,6.08,6.11,238450.0
2016-10-13 12:30:00,6.11,6.11,6.11,6.11,131290.0,6.11,6.11,6.11,6.11,131290.0
2016-10-13 12:35:00,6.11,6.15,6.11,6.15,314640.0,6.11,6.15,6.11,6.15,314640.0
2016-10-13 12:40:00,6.15,6.15,6.12,6.13,206730.0,6.15,6.15,6.12,6.13,206730.0
2016-10-13 12:45:00,6.13,6.14,6.12,6.12,132060.0,6.13,6.14,6.12,6.12,132060.0
2016-10-13 12:50:00,6.12,6.12,6.11,6.11,109530.0,6.12,6.12,6.11,6.11,109530.0
2016-10-13 12:55:00,6.11,6.14,6.11,6.13,506205.0,6.11,6.14,6.11,6.13,506205.0
2016-10-13 13:00:00,6.13,6.14,6.11,6.12,522180.0,6.13,6.14,6.11,6.12,522180.0
2016-10-13 13:05:00,6.12,6.12,6.1,6.11,79845.0,6.12,6.12,6.1,6.11,79845.0
2016-10-13 13:10:00,6.11,6.11,6.1,6.1,147030.0,6.11,6.11,6.1,6.1,147030.0
2016-10-13 13:15:00,6.1,6.11,6.1,6.11,131680.0,6.1,6.11,6.1,6.11,131680.0
2016-10-13 13:20:00,6.11,6.11,6.09,6.1,194675.0,6.11,6.11,6.09,6.1,194675.0
2016-10-13 13:25:00,6.09,6.1,6.08,6.1,98240.0,6.09,6.1,6.08,6.1,98240.0
2016-10-13 13:30:00,6.1,6.1,6.08,6.08,102075.0,6.1,6.1,6.08,6.08,102075.0
2016-10-13 13:35:00,6.08,6.1,6.07,6.1,234050.0,6.08,6.1,6.07,6.1,234050.0
2016-10-13 13:40:00,6.1,6.13,6.09,6.12,309745.0,6.1,6.13,6.09,6.12,309745.0
2016-10-13 13:45:00,6.12,6.14,6.12,6.12,358660.0,6.12,6.14,6.12,6.12,358660.0
2016-10-13 13:50:00,6.12,6.14,6.12,6.14,211175.0,6.12,6.14,6.12,6.14,211175.0
2016-10-13 13:55:00,6.14,6.16,6.13,6.15,143015.0,6.14,6.16,6.13,6.15,143015.0
2016-10-13 14:00:00,6.15,6.16,6.14,6.16,321485.0,6.15,6.16,6.14,6.16,321485.0
2016-10-13 14:05:00,6.16,6.18,6.16,6.18,282975.0,6.16,6.18,6.16,6.18,282975.0
2016-10-13 14:10:00,6.18,6.18,6.15,6.15,306030.0,6.18,6.18,6.15,6.15,306030.0
2016-10-13 14:15:00,6.15,6.17,6.15,6.17,244660.0,6.15,6.17,6.15,6.17,244660.0
2016-10-13 14:20:00,6.17,6.18,6.16,6.17,294610.0,6.17,6.18,6.16,6.17,294610.0
2016-10-13 14:25:00,6.17,6.18,6.16,6.18,259190.0,6.17,6.18,6.16,6.18,259190.0
2016-10-13 14:30:00,6.18,6.2,6.17,6.19,877585.0,6.18,6.2,6.17,6.19,877585.0
2016-10-13 14:35:00,6.19,6.21,6.19,6.21,261540.0,6.19,6.21,6.19,6.21,261540.0
2016-10-13 14:40:00,6.21,6.21,6.2,6.2,442735.0,6.21,6.21,6.2,6.2,442735.0
2016-10-13 14:45:00,6.2,6.22,6.2,6.2,581160.0,6.2,6.22,6.2,6.2,581160.0
2016-10-13 14:50:00,6.2,6.22,6.2,6.22,824015.0,6.2,6.22,6.2,6.22,824015.0
2016-10-13 14:55:00,6.22,6.22,6.21,6.22,230125.0,6.22,6.22,6.21,6.22,230125.0
2016-10-13 15:00:00,6.22,6.22,6.21,6.22,284085.0,6.22,6.22,6.21,6.22,284085.0
2016-10-13 15:05:00,6.22,6.24,6.21,6.24,420535.0,6.22,6.24,6.21,6.24,420535.0
2016-10-13 15:10:00,6.24,6.26,6.24,6.25,487540.0,6.24,6.26,6.24,6.25,487540.0
2016-10-13 15:15:00,6.25,6.25,6.24,6.24,1225805.0,6.25,6.25,6.24,6.24,1225805.0
2016-10-13 15:20:00,6.24,6.24,6.23,6.24,718880.0,6.24,6.24,6.23,6.24,718880.0
2016-10-13 15:25:00,6.24,6.24,6.23,6.23,559255.0,6.24,6.24,6.23,6.23,559255.0
2016-10-13 15:30:00,6.23,6.26,6.23,6.26,848300.0,6.23,6.26,6.23,6.26,848300.0
2016-10-13 15:35:00,6.26,6.26,6.25,6.26,927855.0,6.26,6.26,6.25,6.26,927855.0
2016-10-13 15:40:00,6.26,6.27,6.25,6.26,1014490.0,6.26,6.27,6.25,6.26,1014490.0
2016-10-13 15:45:00,6.26,6.27,6.26,6.27,699790.0,6.26,6.27,6.26,6.27,699790.0
2016-10-13 15:50:00,6.27,6.27,6.25,6.26,1083195.0,6.27,6.27,6.25,6.26,1083195.0
2016-10-13 15:55:00,6.26,6.26,6.24,6.24,2202610.0,6.26,6.26,6.24,6.24,2202610.0
2016-10-14 09:30:00,6.29,6.31,6.24,6.27,410355.0,6.29,6.31,6.24,6.27,410355.0
2016-10-14 09:35:00,6.28,6.28,6.23,6.25,236090.0,6.28,6.28,6.23,6.25,236090.0
2016-10-14 09:40:00,6.24,6.3,6.23,6.28,594070.0,6.24,6.3,6.23,6.28,594070.0
2016-10-14 09:45:00,6.28,6.3,6.27,6.28,295840.0,6.28,6.3,6.27,6.28,295840.0
2016-10-14 09:50:00,6.28,6.29,6.26,6.28,223420.0,6.28,6.29,6.26,6.28,223420.0
2016-10-14 09:55:00,6.29,6.31,6.28,6.28,127045.0,6.29,6.31,6.28,6.28,127045.0
2016-10-14 10:00:00,6.28,6.29,6.26,6.28,168950.0,6.28,6.29,6.26,6.28,168950.0
2016-10-14 10:05:00,6.29,6.29,6.27,6.28,141095.0,6.29,6.29,6.27,6.28,141095.0
2016-10-14 10:10:00,6.28,6.29,6.27,6.28,97640.0,6.28,6.29,6.27,6.28,97640.0
2016-10-14 10:15:00,6.28,6.3,6.27,6.28,317355.0,6.28,6.3,6.27,6.28,317355.0
2016-10-14 10:20:00,6.28,6.28,6.26,6.28,147105.0,6.28,6.28,6.26,6.28,147105.0
2016-10-14 10:25:00,6.28,6.28,6.24,6.25,179985.0,6.28,6.28,6.24,6.25,179985.0
2016-10-14 10:30:00,6.25,6.26,6.24,6.25,118410.0,6.25,6.26,6.24,6.25,118410.0
2016-10-14 10:35:00,6.25,6.25,6.24,6.25,101305.0,6.25,6.25,6.24,6.25,101305.0
2016-10-14 10:40:00,6.25,6.25,6.23,6.24,115700.0,6.25,6.25,6.23,6.24,115700.0
2016-10-14 10:45:00,6.24,6.25,6.24,6.24,132210.0,6.24,6.25,6.24,6.24,132210.0
2016-10-14 10:50:00,6.24,6.24,6.23,6.24,187035.0,6.24,6.24,6.23,6.24,187035.0
2016-10-14 10:55:00,6.24,6.25,6.24,6.24,160690.0,6.24,6.25,6.24,6.24,160690.0
2016-10-14 11:00:00,6.24,6.24,6.23,6.23,218125.0,6.24,6.24,6.23,6.23,218125.0
2016-10-14 11:05:00,6.23,6.24,6.23,6.23,152595.0,6.23,6.24,6.23,6.23,152595.0
2016-10-14 11:10:00,6.23,6.23,6.2,6.21,219895.0,6.23,6.23,6.2,6.21,219895.0
2016-10-14 11:15:00,6.2,6.21,6.2,6.21,93500.0,6.2,6.21,6.2,6.21,93500.0
2016-10-14 11:20:00,6.21,6.21,6.2,6.2,100285.0,6.21,6.21,6.2,6.2,100285.0
2016-10-14 11:25:00,6.2,6.21,6.19,6.19,136100.0,6.2,6.21,6.19,6.19,136100.0
2016-10-14 11:30:00,6.19,6.2,6.18,6.2,97095.0,6.19,6.2,6.18,6.2,97095.0
2016-10-14 11:35:00,6.2,6.2,6.19,6.2,76450.0,6.2,6.2,6.19,6.2,76450.0
2016-10-14 11:40:00,6.2,6.2,6.19,6.2,136710.0,6.2,6.2,6.19,6.2,136710.0
2016-10-14 11:45:00,6.2,6.21,6.18,6.19,228435.0,6.2,6.21,6.18,6.19,228435.0
2016-10-14 11:50:00,6.19,6.2,6.18,6.18,215900.0,6.19,6.2,6.18,6.18,215900.0
2016-10-14 11:55:00,6.18,6.2,6.18,6.19,202890.0,6.18,6.2,6.18,6.19,202890.0
2016-10-14 12:00:00,6.18,6.2,6.18,6.19,168250.0,6.18,6.2,6.18,6.19,168250.0
2016-10-14 12:05:00,6.19,6.19,6.18,6.18,198405.0,6.19,6.19,6.18,6.18,198405.0
2016-10-14 12:10:00,6.18,6.19,6.16,6.17,279915.0,6.18,6.19,6.16,6.17,279915.0
2016-10-14 12:15:00,6.17,6.18,6.15,6.17,296000.0,6.17,6.18,6.15,6.17,296000.0
2016-10-14 12:20:00,6.16,6.17,6.15,6.15,330500.0,6.16,6.17,6.15,6.15,330500.0
2016-10-14 12:25:00,6.16,6.16,6.15,6.15,249180.0,6.16,6.16,6.15,6.15,249180.0
2016-10-14 12:30:00,6.15,6.17,6.15,6.15,179000.0,6.15,6.17,6.15,6.15,179000.0
2016-10-14 12:35:00,6.15,6.16,6.15,6.15,195585.0,6.15,6.16,6.15,6.15,195585.0
2016-10-14 12:40:00,6.15,6.18,6.15,6.16,170605.0,6.15,6.18,6.15,6.16,170605.0
2016-10-14 12:45:00,6.16,6.18,6.16,6.16,162240.0,6.16,6.18,6.16,6.16,162240.0
2016-10-14 12:50:00,6.16,6.18,6.15,6.16,160735.0,6.16,6.18,6.15,6.16,160735.0
2016-10-14 12:55:00,6.16,6.17,6.15,6.15,178880.0,6.16,6.17,6.15,6.15,178880.0
2016-10-14 13:00:00,6.15,6.16,6.12,6.13,265695.0,6.15,6.16,6.12,6.13,265695.0
2016-10-14 13:05:00,6.13,6.14,6.12,6.14,399260.0,6.13,6.14,6.12,6.14,399260.0
2016-10-14 13:10:00,6.14,6.14,6.13,6.13,271780.0,6.14,6.14,6.13,6.13,271780.0
2016-10-14 13:15:00,6.13,6.15,6.13,6.14,173210.0,6.13,6.15,6.13,6.14,173210.0
2016-10-14 13:20:00,6.14,6.15,6.13,6.14,209875.0,6.14,6.15,6.13,6.14,209875.0
2016-10-14 13:25:00,6.14,6.17,6.14,6.16,202820.0,6.14,6.17,6.14,6.16,202820.0
2016-10-14 13:30:00,6.15,6.18,6.15,6.17,79555.0,6.15,6.18,6.15,6.17,79555.0
2016-10-14 13:35:00,6.17,6.17,6.16,6.17,42990.0,6.17,6.17,6.16,6.17,42990.0
2016-10-14 13:40:00,6.17,6.17,6.16,6.17,54450.0,6.17,6.17,6.16,6.17,54450.0
2016-10-14 13:45:00,6.17,6.17,6.16,6.16,70195.0,6.17,6.17,6.16,6.16,70195.0
2016-10-14 13:50:00,6.16,6.16,6.15,6.15,90615.0,6.16,6.16,6.15,6.15,90615.0
2016-10-14 13:55:00,6.15,6.16,6.15,6.16,74555.0,6.15,6.16,6.15,6.16,74555.0
2016-10-14 14:00:00,6.16,6.16,6.14,6.15,51650.0,6.16,6.16,6.14,6.15,51650.0
2016-10-14 14:05:00,6.15,6.15,6.13,6.14,82870.0,6.15,6.15,6.13,6.14,82870.0
2016-10-14 14:10:00,6.14,6.14,6.13,6.14,211655.0,6.14,6.14,6.13,6.14,211655.0
2016-10-14 14:15:00,6.14,6.14,6.13,6.13,383430.0,6.14,6.14,6.13,6.13,383430.0
2016-10-14 14:20:00,6.13,6.14,6.13,6.14,126780.0,6.13,6.14,6.13,6.14,126780.0
2016-10-14 14:25:00,6.13,6.14,6.12,6.13,132540.0,6.13,6.14,6.12,6.13,132540.0
2016-10-14 14:30:00,6.13,6.13,6.12,6.13,50285.0,6.13,6.13,6.12,6.13,50285.0
2016-10-14 14:35:00,6.13,6.13,6.12,6.13,47500.0,6.13,6.13,6.12,6.13,47500.0
2016-10-14 14:40:00,6.13,6.13,6.11,6.12,134495.0,6.13,6.13,6.11,6.12,134495.0
2016-10-14 14:45:00,6.12,6.13,6.11,6.12,85040.0,6.12,6.13,6.11,6.12,85040.0
2016-10-14 14:50:00,6.12,6.12,6.11,6.11,65275.0,6.12,6.12,6.11,6.11,65275.0
2016-10-14 14:55:00,6.11,6.13,6.11,6.13,103110.0,6.11,6.13,6.11,6.13,103110.0
2016-10-14 15:00:00,6.13,6.14,6.12,6.13,95965.0,6.13,6.14,6.12,6.13,95965.0
2016-10-14 15:05:00,6.13,6.14,6.13,6.14,40000.0,6.13,6.14,6.13,6.14,40000.0
2016-10-14 15:10:00,6.14,6.14,6.13,6.14,96270.0,6.14,6.14,6.13,6.14,96270.0
2016-10-14 15:15:00,6.13,6.14,6.13,6.13,60550.0,6.13,6.14,6.13,6.13,60550.0
2016-10-14 15:20:00,6.13,6.14,6.13,6.14,421950.0,6.13,6.14,6.13,6.14,421950.0
2016-10-14 15:25:00,6.14,6.15,6.14,6.15,145235.0,6.14,6.15,6.14,6.15,145235.0
2016-10-14 15:30:00,6.15,6.16,6.15,6.16,403220.0,6.15,6.16,6.15,6.16,403220.0
2016-10-14 15:35:00,6.16,6.17,6.16,6.17,317825.0,6.16,6.17,6.16,6.17,317825.0
2016-10-14 15:40:00,6.17,6.17,6.17,6.17,430850.0,6.17,6.17,6.17,6.17,430850.0
2016-10-14 15:45:00,6.17,6.18,6.17,6.18,925440.0,6.17,6.18,6.17,6.18,925440.0
2016-10-14 15:50:00,6.18,6.18,6.18,6.18,814165.0,6.18,6.18,6.18,6.18,814165.0
2016-10-14 15:55:00,6.18,6.2,6.18,6.2,2464020.0,6.18,6.2,6.18,6.2,2464020.0
2016-10-17 09:30:00,6.18,6.22,6.15,6.19,151650.0,6.18,6.22,6.15,6.19,151650.0
2016-10-17 09:35:00,6.19,6.23,6.19,6.22,138050.0,6.19,6.23,6.19,6.22,138050.0
2016-10-17 09:40:00,6.22,6.23,6.21,6.22,693250.0,6.22,6.23,6.21,6.22,693250.0
2016-10-17 09:45:00,6.22,6.25,6.22,6.25,137800.0,6.22,6.25,6.22,6.25,137800.0
2016-10-17 09:50:00,6.25,6.25,6.22,6.22,184510.0,6.25,6.25,6.22,6.22,184510.0
2016-10-17 09:55:00,6.22,6.23,6.22,6.22,165305.0,6.22,6.23,6.22,6.22,165305.0
2016-10-17 10:00:00,6.22,6.23,6.2,6.23,223765.0,6.22,6.23,6.2,6.23,223765.0
2016-10-17 10:05:00,6.23,6.23,6.22,6.23,132345.0,6.23,6.23,6.22,6.23,132345.0
2016-10-17 10:10:00,6.23,6.23,6.22,6.22,126715.0,6.23,6.23,6.22,6.22,126715.0
2016-10-17 10:15:00,6.22,6.23,6.22,6.22,138110.0,6.22,6.23,6.22,6.22,138110.0
2016-10-17 10:20:00,6.22,6.25,6.22,6.25,166200.0,6.22,6.25,6.22,6.25,166200.0
2016-10-17 10:25:00,6.25,6.26,6.24,6.25,162885.0,6.25,6.26,6.24,6.25,162885.0
2016-10-17 10:30:00,6.25,6.25,6.24,6.24,122035.0,6.25,6.25,6.24,6.24,122035.0
2016-10-17 10:35:00,6.24,6.25,6.23,6.25,136750.0,6.24,6.25,6.23,6.25,136750.0
2016-10-17 10:40:00,6.24,6.25,6.23,6.23,134495.0,6.24,6.25,6.23,6.23,134495.0
2016-10-17 10:45:00,6.23,6.24,6.22,6.22,284320.0,6.23,6.24,6.22,6.22,284320.0
2016-10-17 10:50:00,6.22,6.22,6.22,6.22,179945.0,6.22,6.22,6.22,6.22,179945.0
2016-10-17 10:55:00,6.22,6.22,6.22,6.22,157770.0,6.22,6.22,6.22,6.22,157770.0
2016-10-17 11:00:00,6.22,6.22,6.2,6.2,184430.0,6.22,6.22,6.2,6.2,184430.0
2016-10-17 11:05:00,6.2,6.21,6.19,6.19,118750.0,6.2,6.21,6.19,6.19,118750.0
2016-10-17 11:10:00,6.19,6.2,6.19,6.2,124175.0,6.19,6.2,6.19,6.2,124175.0
2016-10-17 11:15:00,6.2,6.21,6.2,6.21,281255.0,6.2,6.21,6.2,6.21,281255.0
2016-10-17 11:20:00,6.21,6.22,6.21,6.22,239140.0,6.21,6.22,6.21,6.22,239140.0
2016-10-17 11:25:00,6.22,6.23,6.22,6.22,163910.0,6.22,6.23,6.22,6.22,163910.0
2016-10-17 11:30:00,6.22,6.23,6.22,6.22,106200.0,6.22,6.23,6.22,6.22,106200.0
2016-10-17 11:35:00,6.22,6.22,6.21,6.22,142340.0,6.22,6.22,6.21,6.22,142340.0
2016-10-17 11:40:00,6.22,6.22,6.21,6.22,140840.0,6.22,6.22,6.21,6.22,140840.0
2016-10-17 11:45:00,6.22,6.22,6.2,6.22,117545.0,6.22,6.22,6.2,6.22,117545.0
2016-10-17 11:50:00,6.22,6.22,6.21,6.22,122925.0,6.22,6.22,6.21,6.22,122925.0
2016-10-17 11:55:00,6.22,6.23,6.22,6.22,97685.0,6.22,6.23,6.22,6.22,97685.0
2016-10-17 12:00:00,6.22,6.23,6.22,6.22,69385.0,6.22,6.23,6.22,6.22,69385.0
2016-10-17 12:05:00,6.22,6.23,6.22,6.22,60830.0,6.22,6.23,6.22,6.22,60830.0
2016-10-17 12:10:00,6.22,6.23,6.22,6.22,90980.0,6.22,6.23,6.22,6.22,90980.0
2016-10-17 12:15:00,6.22,6.23,6.22,6.22,50205.0,6.22,6.23,6.22,6.22,50205.0
2016-10-17 12:20:00,6.22,6.22,6.22,6.22,69500.0,6.22,6.22,6.22,6.22,69500.0
2016-10-17 12:25:00,6.22,6.22,6.22,6.22,83200.0,6.22,6.22,6.22,6.22,83200.0
2016-10-17 12:30:00,6.22,6.23,6.22,6.23,71255.0,6.22,6.23,6.22,6.23,71255.0
2016-10-17 12:35:00,6.23,6.23,6.22,6.22,67350.0,6.23,6.23,6.22,6.22,67350.0
2016-10-17 12:40:00,6.22,6.22,6.22,6.22,62960.0,6.22,6.22,6.22,6.22,62960.0
2016-10-17 12:45:00,6.22,6.23,6.21,6.23,109650.0,6.22,6.23,6.21,6.23,109650.0
2016-10-17 12:50:00,6.22,6.23,6.22,6.22,103095.0,6.22,6.23,6.22,6.22,103095.0
2016-10-17 12:55:00,6.22,6.22,6.22,6.22,84315.0,6.22,6.22,6.22,6.22,84315.0
2016-10-17 13:00:00,6.22,6.22,6.22,6.22,144545.0,6.22,6.22,6.22,6.22,144545.0
2016-10-17 13:05:00,6.22,6.22,6.2,6.2,336370.0,6.22,6.22,6.2,6.2,336370.0
2016-10-17 13:10:00,6.2,6.2,6.2,6.2,73435.0,6.2,6.2,6.2,6.2,73435.0
2016-10-17 13:15:00,6.2,6.2,6.19,6.2,70500.0,6.2,6.2,6.19,6.2,70500.0
2016-10-17 13:20:00,6.2,6.2,6.18,6.19,82000.0,6.2,6.2,6.18,6.19,82000.0
2016-10-17 13:25:00,6.19,6.2,6.18,6.2,87820.0,6.19,6.2,6.18,6.2,87820.0
2016-10-17 13:30:00,6.2,6.2,6.19,6.2,70205.0,6.2,6.2,6.19,6.2,70205.0
2016-10-17 13:35:00,6.2,6.2,6.2,6.2,128300.0,6.2,6.2,6.2,6.2,128300.0
2016-10-17 13:40:00,6.2,6.2,6.19,6.2,108030.0,6.2,6.2,6.19,6.2,108030.0
2016-10-17 13:45:00,6.2,6.2,6.19,6.2,51545.0,6.2,6.2,6.19,6.2,51545.0
2016-10-17 13:50:00,6.2,6.2,6.2,6.2,83120.0,6.2,6.2,6.2,6.2,83120.0
2016-10-17 13:55:00,6.2,6.2,6.19,6.19,253225.0,6.2,6.2,6.19,6.19,253225.0
2016-10-17 14:00:00,6.19,6.2,6.19,6.2,55470.0,6.19,6.2,6.19,6.2,55470.0
2016-10-17 14:05:00,6.2,6.2,6.2,6.2,58000.0,6.2,6.2,6.2,6.2,58000.0
2016-10-17 14:10:00,6.2,6.2,6.2,6.2,89075.0,6.2,6.2,6.2,6.2,89075.0
2016-10-17 14:15:00,6.2,6.2,6.2,6.2,108550.0,6.2,6.2,6.2,6.2,108550.0
2016-10-17 14:20:00,6.2,6.2,6.2,6.2,106940.0,6.2,6.2,6.2,6.2,106940.0
2016-10-17 14:25:00,6.2,6.2,6.2,6.2,71000.0,6.2,6.2,6.2,6.2,71000.0
2016-10-17 14:30:00,6.2,6.2,6.2,6.2,46400.0,6.2,6.2,6.2,6.2,46400.0
2016-10-17 14:35:00,6.2,6.2,6.2,6.2,95110.0,6.2,6.2,6.2,6.2,95110.0
2016-10-17 14:40:00,6.2,6.2,6.19,6.2,58080.0,6.2,6.2,6.19,6.2,58080.0
2016-10-17 14:45:00,6.2,6.2,6.19,6.19,98145.0,6.2,6.2,6.19,6.19,98145.0
2016-10-17 14:50:00,6.19,6.2,6.19,6.19,125555.0,6.19,6.2,6.19,6.19,125555.0
2016-10-17 14:55:00,6.19,6.19,6.19,6.19,33500.0,6.19,6.19,6.19,6.19,33500.0
2016-10-17 15:00:00,6.19,6.19,6.18,6.19,106370.0,6.19,6.19,6.18,6.19,106370.0
2016-10-17 15:05:00,6.19,6.19,6.19,6.19,113470.0,6.19,6.19,6.19,6.19,113470.0
2016-10-17 15:10:00,6.19,6.19,6.19,6.19,104665.0,6.19,6.19,6.19,6.19,104665.0
2016-10-17 15:15:00,6.19,6.19,6.18,6.18,159760.0,6.19,6.19,6.18,6.18,159760.0
2016-10-17 15:20:00,6.18,6.2,6.18,6.19,197020.0,6.18,6.2,6.18,6.19,197020.0
2016-10-17 15:25:00,6.19,6.2,6.19,6.2,126925.0,6.19,6.2,6.19,6.2,126925.0
2016-10-17 15:30:00,6.2,6.2,6.19,6.19,337370.0,6.2,6.2,6.19,6.19,337370.0
2016-10-17 15:35:00,6.19,6.2,6.19,6.19,245090.0,6.19,6.2,6.19,6.19,245090.0
2016-10-17 15:40:00,6.19,6.2,6.19,6.19,290195.0,6.19,6.2,6.19,6.19,290195.0
2016-10-17 15:45:00,6.19,6.2,6.19,6.2,263960.0,6.19,6.2,6.19,6.2,263960.0
2016-10-17 15:50:00,6.19,6.2,6.19,6.2,363035.0,6.19,6.2,6.19,6.2,363035.0
2016-10-17 15:55:00,6.2,6.2,6.19,6.19,761220.0,6.2,6.2,6.19,6.19,761220.0
2016-10-18 09:30:00,6.23,6.26,6.19,6.25,189710.0,6.23,6.26,6.19,6.25,189710.0
2016-10-18 09:35:00,6.24,6.24,6.21,6.23,39450.0,6.24,6.24,6.21,6.23,39450.0
2016-10-18 09:40:00,6.22,6.24,6.22,6.22,95405.0,6.22,6.24,6.22,6.22,95405.0
2016-10-18 09:45:00,6.22,6.23,6.2,6.21,71305.0,6.22,6.23,6.2,6.21,71305.0
2016-10-18 09:50:00,6.21,6.21,6.2,6.21,44105.0,6.21,6.21,6.2,6.21,44105.0
2016-10-18 09:55:00,6.21,6.23,6.21,6.23,107465.0,6.21,6.23,6.21,6.23,107465.0
2016-10-18 10:00:00,6.22,6.23,6.21,6.21,259360.0,6.22,6.23,6.21,6.21,259360.0
2016-10-18 10:05:00,6.21,6.21,6.19,6.19,181060.0,6.21,6.21,6.19,6.19,181060.0
2016-10-18 10:10:00,6.19,6.2,6.17,6.19,93605.0,6.19,6.2,6.17,6.19,93605.0
2016-10-18 10:15:00,6.2,6.2,6.19,6.2,53310.0,6.2,6.2,6.19,6.2,53310.0
2016-10-18 10:20:00,6.2,6.2,6.18,6.19,62145.0,6.2,6.2,6.18,6.19,62145.0
2016-10-18 10:25:00,6.2,6.2,6.19,6.2,33000.0,6.2,6.2,6.19,6.2,33000.0
2016-10-18 10:30:00,6.2,6.2,6.19,6.2,81425.0,6.2,6.2,6.19,6.2,81425.0
2016-10-18 10:35:00,6.2,6.2,6.19,6.2,67000.0,6.2,6.2,6.19,6.2,67000.0
2016-10-18 10:40:00,6.2,6.22,6.2,6.22,104865.0,6.2,6.22,6.2,6.22,104865.0
2016-10-18 10:45:00,6.22,6.22,6.21,6.21,53765.0,6.22,6.22,6.21,6.21,53765.0
2016-10-18 10:50:00,6.21,6.22,6.2,6.21,48810.0,6.21,6.22,6.2,6.21,48810.0
2016-10-18 10:55:00,6.21,6.22,6.21,6.21,49000.0,6.21,6.22,6.21,6.21,49000.0
2016-10-18 11:00:00,6.21,6.21,6.2,6.21,48750.0,6.21,6.21,6.2,6.21,48750.0
2016-10-18 11:05:00,6.21,6.22,6.21,6.21,65945.0,6.21,6.22,6.21,6.21,65945.0
2016-10-18 11:10:00,6.21,6.22,6.2,6.2,57845.0,6.21,6.22,6.2,6.2,57845.0
2016-10-18 11:15:00,6.2,6.21,6.2,6.2,43015.0,6.2,6.21,6.2,6.2,43015.0
2016-10-18 11:20:00,6.21,6.21,6.19,6.19,126215.0,6.21,6.21,6.19,6.19,126215.0
2016-10-18 11:25:00,6.19,6.21,6.19,6.21,62215.0,6.19,6.21,6.19,6.21,62215.0
2016-10-18 11:30:00,6.21,6.21,6.2,6.2,44810.0,6.21,6.21,6.2,6.2,44810.0
2016-10-18 11:35:00,6.2,6.21,6.2,6.21,67820.0,6.2,6.21,6.2,6.21,67820.0
2016-10-18 11:40:00,6.21,6.22,6.21,6.22,40035.0,6.21,6.22,6.21,6.22,40035.0
2016-10-18 11:45:00,6.22,6.22,6.2,6.2,65200.0,6.22,6.22,6.2,6.2,65200.0
2016-10-18 11:50:00,6.2,6.21,6.2,6.21,53500.0,6.2,6.21,6.2,6.21,53500.0
2016-10-18 11:55:00,6.21,6.21,6.2,6.21,105425.0,6.21,6.21,6.2,6.21,105425.0
2016-10-18 12:00:00,6.21,6.21,6.21,6.21,57475.0,6.21,6.21,6.21,6.21,57475.0
2016-10-18 12:05:00,6.21,6.21,6.21,6.21,51750.0,6.21,6.21,6.21,6.21,51750.0
2016-10-18 12:10:00,6.21,6.22,6.21,6.22,56095.0,6.21,6.22,6.21,6.22,56095.0
2016-10-18 12:15:00,6.22,6.22,6.21,6.21,37025.0,6.22,6.22,6.21,6.21,37025.0
2016-10-18 12:20:00,6.21,6.22,6.21,6.21,50000.0,6.21,6.22,6.21,6.21,50000.0
2016-10-18 12:25:00,6.21,6.22,6.21,6.21,64685.0,6.21,6.22,6.21,6.21,64685.0
2016-10-18 12:30:00,6.21,6.22,6.21,6.22,30820.0,6.21,6.22,6.21,6.22,30820.0
2016-10-18 12:35:00,6.22,6.22,6.21,6.22,56980.0,6.22,6.22,6.21,6.22,56980.0
2016-10-18 12:40:00,6.22,6.22,6.21,6.22,67595.0,6.22,6.22,6.21,6.22,67595.0
2016-10-18 12:45:00,6.22,6.22,6.21,6.21,42500.0,6.22,6.22,6.21,6.21,42500.0
2016-10-18 12:50:00,6.22,6.22,6.22,6.22,29420.0,6.22,6.22,6.22,6.22,29420.0
2016-10-18 12:55:00,6.22,6.22,6.22,6.22,40070.0,6.22,6.22,6.22,6.22,40070.0
2016-10-18 13:00:00,6.22,6.22,6.21,6.21,91905.0,6.22,6.22,6.21,6.21,91905.0
2016-10-18 13:05:00,6.21,6.21,6.21,6.21,67025.0,6.21,6.21,6.21,6.21,67025.0
2016-10-18 13:10:00,6.21,6.22,6.2,6.2,89000.0,6.21,6.22,6.2,6.2,89000.0
2016-10-18 13:15:00,6.21,6.22,6.2,6.21,53060.0,6.21,6.22,6.2,6.21,53060.0
2016-10-18 13:20:00,6.22,6.22,6.21,6.22,59800.0,6.22,6.22,6.21,6.22,59800.0
2016-10-18 13:25:00,6.22,6.22,6.21,6.21,50000.0,6.22,6.22,6.21,6.21,50000.0
2016-10-18 13:30:00,6.21,6.22,6.21,6.22,48620.0,6.21,6.22,6.21,6.22,48620.0
2016-10-18 13:35:00,6.21,6.22,6.21,6.22,37015.0,6.21,6.22,6.21,6.22,37015.0
2016-10-18 13:40:00,6.22,6.22,6.21,6.21,45375.0,6.22,6.22,6.21,6.21,45375.0
2016-10-18 13:45:00,6.21,6.22,6.21,6.21,23300.0,6.21,6.22,6.21,6.21,23300.0
2016-10-18 13:50:00,6.21,6.21,6.21,6.21,61240.0,6.21,6.21,6.21,6.21,61240.0
2016-10-18 13:55:00,6.21,6.21,6.2,6.2,39500.0,6.21,6.21,6.2,6.2,39500.0
2016-10-18 14:00:00,6.2,6.21,6.2,6.21,58495.0,6.2,6.21,6.2,6.21,58495.0
2016-10-18 14:05:00,6.21,6.21,6.2,6.2,113905.0,6.21,6.21,6.2,6.2,113905.0
2016-10-18 14:10:00,6.2,6.21,6.2,6.21,52830.0,6.2,6.21,6.2,6.21,52830.0
2016-10-18 14:15:00,6.21,6.22,6.21,6.22,57545.0,6.21,6.22,6.21,6.22,57545.0
2016-10-18 14:20:00,6.22,6.22,6.21,6.22,55395.0,6.22,6.22,6.21,6.22,55395.0
2016-10-18 14:25:00,6.22,6.22,6.21,6.21,47665.0,6.22,6.22,6.21,6.21,47665.0
2016-10-18 14:30:00,6.22,6.22,6.21,6.21,59050.0,6.22,6.22,6.21,6.21,59050.0
2016-10-18 14:35:00,6.21,6.21,6.2,6.2,39760.0,6.21,6.21,6.2,6.2,39760.0
2016-10-18 14:40:00,6.2,6.2,6.2,6.2,77065.0,6.2,6.2,6.2,6.2,77065.0
2016-10-18 14:45:00,6.2,6.2,6.2,6.2,75515.0,6.2,6.2,6.2,6.2,75515.0
2016-10-18 14:50:00,6.2,6.2,6.2,6.2,67020.0,6.2,6.2,6.2,6.2,67020.0
2016-10-18 14:55:00,6.2,6.2,6.2,6.2,75495.0,6.2,6.2,6.2,6.2,75495.0
2016-10-18 15:00:00,6.2,6.21,6.2,6.21,58500.0,6.2,6.21,6.2,6.21,58500.0
2016-10-18 15:05:00,6.21,6.21,6.2,6.21,65410.0,6.21,6.21,6.2,6.21,65410.0
2016-10-18 15:10:00,6.21,6.21,6.2,6.21,50315.0,6.21,6.21,6.2,6.21,50315.0
2016-10-18 15:15:00,6.21,6.21,6.2,6.2,59500.0,6.21,6.21,6.2,6.2,59500.0
2016-10-18 15:20:00,6.2,6.2,6.2,6.2,60200.0,6.2,6.2,6.2,6.2,60200.0
2016-10-18 15:25:00,6.2,6.2,6.2,6.2,74210.0,6.2,6.2,6.2,6.2,74210.0
2016-10-18 15:30:00,6.2,6.2,6.2,6.2,89440.0,6.2,6.2,6.2,6.2,89440.0
2016-10-18 15:35:00,6.2,6.2,6.2,6.2,98810.0,6.2,6.2,6.2,6.2,98810.0
2016-10-18 15:40:00,6.2,6.2,6.2,6.2,232580.0,6.2,6.2,6.2,6.2,232580.0
2016-10-18 15:45:00,6.2,6.2,6.19,6.19,148135.0,6.2,6.2,6.19,6.19,148135.0
2016-10-18 15:50:00,6.19,6.2,6.19,6.2,197885.0,6.19,6.2,6.19,6.2,197885.0
2016-10-18 15:55:00,6.2,6.2,6.19,6.2,538905.0,6.2,6.2,6.19,6.2,538905.0
2016-10-19 09:30:00,6.18,6.23,6.16,6.23,222835.0,6.18,6.23,6.16,6.23,222835.0
2016-10-19 09:35:00,6.22,6.26,6.22,6.25,186275.0,6.22,6.26,6.22,6.25,186275.0
2016-10-19 09:40:00,6.25,6.27,6.24,6.25,433205.0,6.25,6.27,6.24,6.25,433205.0
2016-10-19 09:45:00,6.25,6.25,6.23,6.25,215085.0,6.25,6.25,6.23,6.25,215085.0
2016-10-19 09:50:00,6.25,6.25,6.23,6.23,163305.0,6.25,6.25,6.23,6.23,163305.0
2016-10-19 09:55:00,6.23,6.24,6.2,6.24,321895.0,6.23,6.24,6.2,6.24,321895.0
2016-10-19 10:00:00,6.24,6.24,6.23,6.23,161815.0,6.24,6.24,6.23,6.23,161815.0
2016-10-19 10:05:00,6.24,6.24,6.23,6.23,160260.0,6.24,6.24,6.23,6.23,160260.0
2016-10-19 10:10:00,6.23,6.24,6.23,6.24,109655.0,6.23,6.24,6.23,6.24,109655.0
2016-10-19 10:15:00,6.24,6.25,6.22,6.22,146045.0,6.24,6.25,6.22,6.22,146045.0
2016-10-19 10:20:00,6.22,6.23,6.22,6.22,110550.0,6.22,6.23,6.22,6.22,110550.0
2016-10-19 10:25:00,6.23,6.24,6.23,6.23,112410.0,6.23,6.24,6.23,6.23,112410.0
2016-10-19 10:30:00,6.24,6.24,6.24,6.24,138890.0,6.24,6.24,6.24,6.24,138890.0
2016-10-19 10:35:00,6.24,6.24,6.22,6.22,114770.0,6.24,6.24,6.22,6.22,114770.0
2016-10-19 10:40:00,6.22,6.23,6.22,6.23,129990.0,6.22,6.23,6.22,6.23,129990.0
2016-10-19 10:45:00,6.23,6.23,6.22,6.22,138230.0,6.23,6.23,6.22,6.22,138230.0
2016-10-19 10:50:00,6.23,6.23,6.21,6.21,141855.0,6.23,6.23,6.21,6.21,141855.0
2016-10-19 10:55:00,6.21,6.22,6.21,6.22,99405.0,6.21,6.22,6.21,6.22,99405.0
2016-10-19 11:00:00,6.22,6.22,6.21,6.21,79090.0,6.22,6.22,6.21,6.21,79090.0
2016-10-19 11:05:00,6.21,6.21,6.2,6.2,59615.0,6.21,6.21,6.2,6.2,59615.0
2016-10-19 11:10:00,6.2,6.21,6.2,6.21,102240.0,6.2,6.21,6.2,6.21,102240.0
2016-10-19 11:15:00,6.21,6.22,6.2,6.22,156295.0,6.21,6.22,6.2,6.22,156295.0
2016-10-19 11:20:00,6.22,6.22,6.21,6.22,89855.0,6.22,6.22,6.21,6.22,89855.0
2016-10-19 11:25:00,6.22,6.23,6.22,6.22,89780.0,6.22,6.23,6.22,6.22,89780.0
2016-10-19 11:30:00,6.22,6.23,6.22,6.23,49620.0,6.22,6.23,6.22,6.23,49620.0
2016-10-19 11:35:00,6.23,6.23,6.22,6.22,80935.0,6.23,6.23,6.22,6.22,80935.0
2016-10-19 11:40:00,6.22,6.23,6.22,6.23,57295.0,6.22,6.23,6.22,6.23,57295.0
2016-10-19 11:45:00,6.23,6.23,6.22,6.22,82365.0,6.23,6.23,6.22,6.22,82365.0
2016-10-19 11:50:00,6.22,6.23,6.22,6.22,47740.0,6.22,6.23,6.22,6.22,47740.0
2016-10-19 11:55:00,6.22,6.22,6.21,6.22,153560.0,6.22,6.22,6.21,6.22,153560.0
2016-10-19 12:00:00,6.22,6.22,6.21,6.21,188220.0,6.22,6.22,6.21,6.21,188220.0
2016-10-19 12:05:00,6.21,6.21,6.21,6.21,71500.0,6.21,6.21,6.21,6.21,71500.0
2016-10-19 12:10:00,6.21,6.21,6.21,6.21,43460.0,6.21,6.21,6.21,6.21,43460.0
2016-10-19 12:15:00,6.21,6.21,6.21,6.21,97490.0,6.21,6.21,6.21,6.21,97490.0
2016-10-19 12:20:00,6.21,6.23,6.21,6.23,68430.0,6.21,6.23,6.21,6.23,68430.0
2016-10-19 12:25:00,6.23,6.23,6.22,6.23,59820.0,6.23,6.23,6.22,6.23,59820.0
2016-10-19 12:30:00,6.23,6.23,6.22,6.23,34185.0,6.23,6.23,6.22,6.23,34185.0
2016-10-19 12:35:00,6.23,6.23,6.22,6.22,133930.0,6.23,6.23,6.22,6.22,133930.0
2016-10-19 12:40:00,6.22,6.23,6.22,6.23,119055.0,6.22,6.23,6.22,6.23,119055.0
2016-10-19 12:45:00,6.23,6.23,6.23,6.23,35000.0,6.23,6.23,6.23,6.23,35000.0
2016-10-19 12:50:00,6.23,6.23,6.22,6.23,91840.0,6.23,6.23,6.22,6.23,91840.0
2016-10-19 12:55:00,6.22,6.23,6.21,6.22,94175.0,6.22,6.23,6.21,6.22,94175.0
2016-10-19 13:00:00,6.22,6.22,6.21,6.22,85490.0,6.22,6.22,6.21,6.22,85490.0
2016-10-19 13:05:00,6.22,6.22,6.22,6.22,37650.0,6.22,6.22,6.22,6.22,37650.0
2016-10-19 13:10:00,6.22,6.22,6.21,6.21,53470.0,6.22,6.22,6.21,6.21,53470.0
2016-10-19 13:15:00,6.21,6.22,6.21,6.21,142165.0,6.21,6.22,6.21,6.21,142165.0
2016-10-19 13:20:00,6.22,6.22,6.21,6.22,79520.0,6.22,6.22,6.21,6.22,79520.0
2016-10-19 13:25:00,6.22,6.22,6.21,6.21,73210.0,6.22,6.22,6.21,6.21,73210.0
2016-10-19 13:30:00,6.21,6.21,6.21,6.21,95715.0,6.21,6.21,6.21,6.21,95715.0
2016-10-19 13:35:00,6.21,6.21,6.2,6.21,110040.0,6.21,6.21,6.2,6.21,110040.0
2016-10-19 13:40:00,6.21,6.21,6.21,6.21,94845.0,6.21,6.21,6.21,6.21,94845.0
2016-10-19 13:45:00,6.21,6.21,6.21,6.21,66370.0,6.21,6.21,6.21,6.21,66370.0
2016-10-19 13:50:00,6.21,6.22,6.21,6.22,177780.0,6.21,6.22,6.21,6.22,177780.0
2016-10-19 13:55:00,6.22,6.22,6.21,6.22,129735.0,6.22,6.22,6.21,6.22,129735.0
2016-10-19 14:00:00,6.22,6.22,6.22,6.22,85950.0,6.22,6.22,6.22,6.22,85950.0
2016-10-19 14:05:00,6.22,6.22,6.21,6.21,61535.0,6.22,6.22,6.21,6.21,61535.0
2016-10-19 14:10:00,6.21,6.22,6.21,6.22,98020.0,6.21,6.22,6.21,6.22,98020.0
2016-10-19 14:15:00,6.22,6.22,6.21,6.21,71655.0,6.22,6.22,6.21,6.21,71655.0
2016-10-19 14:20:00,6.21,6.21,6.2,6.2,61750.0,6.21,6.21,6.2,6.2,61750.0
2016-10-19 14:25:00,6.2,6.2,6.2,6.2,259300.0,6.2,6.2,6.2,6.2,259300.0
2016-10-19 14:30:00,6.2,6.2,6.2,6.2,114555.0,6.2,6.2,6.2,6.2,114555.0
2016-10-19 14:35:00,6.2,6.2,6.2,6.2,80150.0,6.2,6.2,6.2,6.2,80150.0
2016-10-19 14:40:00,6.2,6.21,6.2,6.2,80970.0,6.2,6.21,6.2,6.2,80970.0
2016-10-19 14:45:00,6.21,6.21,6.2,6.2,70155.0,6.21,6.21,6.2,6.2,70155.0
2016-10-19 14:50:00,6.21,6.21,6.2,6.21,104595.0,6.21,6.21,6.2,6.21,104595.0
2016-10-19 14:55:00,6.21,6.22,6.21,6.21,76720.0,6.21,6.22,6.21,6.21,76720.0
2016-10-19 15:00:00,6.22,6.22,6.21,6.22,40500.0,6.22,6.22,6.21,6.22,40500.0
2016-10-19 15:05:00,6.22,6.22,6.21,6.22,100925.0,6.22,6.22,6.21,6.22,100925.0
2016-10-19 15:10:00,6.22,6.22,6.22,6.22,71220.0,6.22,6.22,6.22,6.22,71220.0
2016-10-19 15:15:00,6.22,6.23,6.22,6.23,186465.0,6.22,6.23,6.22,6.23,186465.0
2016-10-19 15:20:00,6.23,6.23,6.22,6.23,239700.0,6.23,6.23,6.22,6.23,239700.0
2016-10-19 15:25:00,6.23,6.23,6.22,6.22,77600.0,6.23,6.23,6.22,6.22,77600.0
2016-10-19 15:30:00,6.23,6.23,6.22,6.22,172585.0,6.23,6.23,6.22,6.22,172585.0
2016-10-19 15:35:00,6.22,6.22,6.22,6.22,147880.0,6.22,6.22,6.22,6.22,147880.0
2016-10-19 15:40:00,6.22,6.23,6.22,6.23,242145.0,6.22,6.23,6.22,6.23,242145.0
2016-10-19 15:45:00,6.23,6.23,6.22,6.23,274875.0,6.23,6.23,6.22,6.23,274875.0
2016-10-19 15:50:00,6.23,6.23,6.22,6.22,471630.0,6.23,6.23,6.22,6.22,471630.0
2016-10-19 15:55:00,6.22,6.22,6.22,6.22,721025.0,6.22,6.22,6.22,6.22,721025.0
2016-10-20 09:30:00,6.22,6.23,6.21,6.21,85825.0,6.22,6.23,6.21,6.21,85825.0
2016-10-20 09:35:00,6.21,6.23,6.2,6.2,117020.0,6.21,6.23,6.2,6.2,117020.0
2016-10-20 09:40:00,6.2,6.25,6.2,6.24,105400.0,6.2,6.25,6.2,6.24,105400.0
2016-10-20 09:45:00,6.24,6.27,6.23,6.27,97020.0,6.24,6.27,6.23,6.27,97020.0
2016-10-20 09:50:00,6.27,6.27,6.25,6.25,114235.0,6.27,6.27,6.25,6.25,114235.0
2016-10-20 09:55:00,6.25,6.26,6.25,6.25,52025.0,6.25,6.26,6.25,6.25,52025.0
2016-10-20 10:00:00,6.25,6.26,6.25,6.26,89925.0,6.25,6.26,6.25,6.26,89925.0
2016-10-20 10:05:00,6.26,6.26,6.24,6.24,31355.0,6.26,6.26,6.24,6.24,31355.0
2016-10-20 10:10:00,6.24,6.24,6.23,6.24,35310.0,6.24,6.24,6.23,6.24,35310.0
2016-10-20 10:15:00,6.23,6.23,6.22,6.22,114675.0,6.23,6.23,6.22,6.22,114675.0
2016-10-20 10:20:00,6.22,6.23,6.22,6.23,174390.0,6.22,6.23,6.22,6.23,174390.0
2016-10-20 10:25:00,6.23,6.23,6.23,6.23,193750.0,6.23,6.23,6.23,6.23,193750.0
2016-10-20 10:30:00,6.23,6.23,6.22,6.23,291775.0,6.23,6.23,6.22,6.23,291775.0
2016-10-20 10:35:00,6.23,6.23,6.21,6.22,212995.0,6.23,6.23,6.21,6.22,212995.0
2016-10-20 10:40:00,6.22,6.22,6.21,6.22,136495.0,6.22,6.22,6.21,6.22,136495.0
2016-10-20 10:45:00,6.22,6.23,6.22,6.23,163900.0,6.22,6.23,6.22,6.23,163900.0
2016-10-20 10:50:00,6.23,6.23,6.22,6.22,114880.0,6.23,6.23,6.22,6.22,114880.0
2016-10-20 10:55:00,6.22,6.22,6.2,6.21,119500.0,6.22,6.22,6.2,6.21,119500.0
2016-10-20 11:00:00,6.21,6.21,6.2,6.2,50350.0,6.21,6.21,6.2,6.2,50350.0
2016-10-20 11:05:00,6.2,6.21,6.2,6.2,41125.0,6.2,6.21,6.2,6.2,41125.0
2016-10-20 11:10:00,6.19,6.21,6.19,6.21,60000.0,6.19,6.21,6.19,6.21,60000.0
2016-10-20 11:15:00,6.21,6.22,6.21,6.22,131140.0,6.21,6.22,6.21,6.22,131140.0
2016-10-20 11:20:00,6.22,6.22,6.21,6.21,134040.0,6.22,6.22,6.21,6.21,134040.0
2016-10-20 11:25:00,6.21,6.22,6.2,6.22,102010.0,6.21,6.22,6.2,6.22,102010.0
2016-10-20 11:30:00,6.22,6.24,6.21,6.24,79125.0,6.22,6.24,6.21,6.24,79125.0
2016-10-20 11:35:00,6.24,6.24,6.23,6.23,95395.0,6.24,6.24,6.23,6.23,95395.0
2016-10-20 11:40:00,6.23,6.24,6.23,6.23,43740.0,6.23,6.24,6.23,6.23,43740.0
2016-10-20 11:45:00,6.23,6.24,6.23,6.24,73690.0,6.23,6.24,6.23,6.24,73690.0
2016-10-20 11:50:00,6.24,6.24,6.23,6.23,80055.0,6.24,6.24,6.23,6.23,80055.0
2016-10-20 11:55:00,6.23,6.25,6.22,6.25,60170.0,6.23,6.25,6.22,6.25,60170.0
2016-10-20 12:00:00,6.25,6.26,6.24,6.25,67955.0,6.25,6.26,6.24,6.25,67955.0
2016-10-20 12:05:00,6.25,6.26,6.25,6.25,40530.0,6.25,6.26,6.25,6.25,40530.0
2016-10-20 12:10:00,6.25,6.26,6.24,6.24,40000.0,6.25,6.26,6.24,6.24,40000.0
2016-10-20 12:15:00,6.24,6.26,6.24,6.26,58115.0,6.24,6.26,6.24,6.26,58115.0
2016-10-20 12:20:00,6.26,6.26,6.25,6.25,29525.0,6.26,6.26,6.25,6.25,29525.0
2016-10-20 12:25:00,6.24,6.25,6.24,6.25,80655.0,6.24,6.25,6.24,6.25,80655.0
2016-10-20 12:30:00,6.25,6.26,6.24,6.25,27000.0,6.25,6.26,6.24,6.25,27000.0
2016-10-20 12:35:00,6.25,6.26,6.24,6.26,81105.0,6.25,6.26,6.24,6.26,81105.0
2016-10-20 12:40:00,6.26,6.27,6.26,6.26,100295.0,6.26,6.27,6.26,6.26,100295.0
2016-10-20 12:45:00,6.26,6.27,6.26,6.26,38220.0,6.26,6.27,6.26,6.26,38220.0
2016-10-20 12:50:00,6.26,6.26,6.25,6.26,40135.0,6.26,6.26,6.25,6.26,40135.0
2016-10-20 12:55:00,6.26,6.26,6.25,6.26,51385.0,6.26,6.26,6.25,6.26,51385.0
2016-10-20 13:00:00,6.26,6.26,6.25,6.26,42000.0,6.26,6.26,6.25,6.26,42000.0
2016-10-20 13:05:00,6.26,6.26,6.25,6.26,60755.0,6.26,6.26,6.25,6.26,60755.0
2016-10-20 13:10:00,6.26,6.27,6.26,6.26,33290.0,6.26,6.27,6.26,6.26,33290.0
2016-10-20 13:15:00,6.26,6.26,6.25,6.26,44430.0,6.26,6.26,6.25,6.26,44430.0
2016-10-20 13:20:00,6.26,6.26,6.25,6.25,46500.0,6.26,6.26,6.25,6.25,46500.0
2016-10-20 13:25:00,6.25,6.25,6.24,6.25,50540.0,6.25,6.25,6.24,6.25,50540.0
2016-10-20 13:30:00,6.25,6.26,6.25,6.25,48205.0,6.25,6.26,6.25,6.25,48205.0
2016-10-20 13:35:00,6.26,6.26,6.25,6.26,34000.0,6.26,6.26,6.25,6.26,34000.0
2016-10-20 13:40:00,6.26,6.26,6.25,6.26,69500.0,6.26,6.26,6.25,6.26,69500.0
2016-10-20 13:45:00,6.26,6.26,6.24,6.24,55380.0,6.26,6.26,6.24,6.24,55380.0
2016-10-20 13:50:00,6.24,6.24,6.23,6.23,60635.0,6.24,6.24,6.23,6.23,60635.0
2016-10-20 13:55:00,6.23,6.24,6.23,6.24,88500.0,6.23,6.24,6.23,6.24,88500.0
2016-10-20 14:00:00,6.24,6.25,6.23,6.25,46535.0,6.24,6.25,6.23,6.25,46535.0
2016-10-20 14:05:00,6.25,6.25,6.24,6.25,49235.0,6.25,6.25,6.24,6.25,49235.0
2016-10-20 14:10:00,6.25,6.26,6.25,6.25,60035.0,6.25,6.26,6.25,6.25,60035.0
2016-10-20 14:15:00,6.25,6.25,6.24,6.24,44500.0,6.25,6.25,6.24,6.24,44500.0
2016-10-20 14:20:00,6.24,6.25,6.24,6.24,67410.0,6.24,6.25,6.24,6.24,67410.0
2016-10-20 14:25:00,6.24,6.24,6.24,6.24,65000.0,6.24,6.24,6.24,6.24,65000.0
2016-10-20 14:30:00,6.24,6.24,6.24,6.24,71045.0,6.24,6.24,6.24,6.24,71045.0
2016-10-20 14:35:00,6.24,6.25,6.24,6.24,43015.0,6.24,6.25,6.24,6.24,43015.0
2016-10-20 14:40:00,6.24,6.25,6.24,6.25,60230.0,6.24,6.25,6.24,6.25,60230.0
2016-10-20 14:45:00,6.25,6.26,6.24,6.26,177890.0,6.25,6.26,6.24,6.26,177890.0
2016-10-20 14:50:00,6.26,6.27,6.26,6.27,169330.0,6.26,6.27,6.26,6.27,169330.0
2016-10-20 14:55:00,6.27,6.29,6.27,6.28,222825.0,6.27,6.29,6.27,6.28,222825.0
2016-10-20 15:00:00,6.28,6.28,6.27,6.27,63250.0,6.28,6.28,6.27,6.27,63250.0
2016-10-20 15:05:00,6.27,6.28,6.27,6.28,49625.0,6.27,6.28,6.27,6.28,49625.0
2016-10-20 15:10:00,6.28,6.29,6.28,6.29,140105.0,6.28,6.29,6.28,6.29,140105.0
2016-10-20 15:15:00,6.29,6.29,6.28,6.28,176570.0,6.29,6.29,6.28,6.28,176570.0
2016-10-20 15:20:00,6.28,6.29,6.28,6.29,195090.0,6.28,6.29,6.28,6.29,195090.0
2016-10-20 15:25:00,6.29,6.29,6.28,6.28,133640.0,6.29,6.29,6.28,6.28,133640.0
2016-10-20 15:30:00,6.28,6.28,6.27,6.27,232510.0,6.28,6.28,6.27,6.27,232510.0
2016-10-20 15:35:00,6.27,6.28,6.27,6.28,505120.0,6.27,6.28,6.27,6.28,505120.0
2016-10-20 15:40:00,6.28,6.28,6.28,6.28,220575.0,6.28,6.28,6.28,6.28,220575.0
2016-10-20 15:45:00,6.28,6.28,6.27,6.27,292145.0,6.28,6.28,6.27,6.27,292145.0
2016-10-20 15:50:00,6.27,6.28,6.27,6.27,376215.0,6.27,6.28,6.27,6.27,376215.0
2016-10-20 15:55:00,6.27,6.28,6.27,6.27,652365.0,6.27,6.28,6.27,6.27,652365.0
2016-10-21 09:30:00,6.3,6.3,6.26,6.29,250945.0,6.3,6.3,6.26,6.29,250945.0
2016-10-21 09:35:00,6.29,6.29,6.24,6.24,101610.0,6.29,6.29,6.24,6.24,101610.0
2016-10-21 09:40:00,6.24,6.28,6.24,6.28,308575.0,6.24,6.28,6.24,6.28,308575.0
2016-10-21 09:45:00,6.28,6.3,6.27,6.3,236380.0,6.28,6.3,6.27,6.3,236380.0
2016-10-21 09:50:00,6.3,6.34,6.3,6.31,231795.0,6.3,6.34,6.3,6.31,231795.0
2016-10-21 09:55:00,6.32,6.34,6.31,6.33,95740.0,6.32,6.34,6.31,6.33,95740.0
2016-10-21 10:00:00,6.33,6.34,6.32,6.32,96500.0,6.33,6.34,6.32,6.32,96500.0
2016-10-21 10:05:00,6.32,6.32,6.3,6.31,83630.0,6.32,6.32,6.3,6.31,83630.0
2016-10-21 10:10:00,6.31,6.31,6.29,6.29,79000.0,6.31,6.31,6.29,6.29,79000.0
2016-10-21 10:15:00,6.29,6.3,6.29,6.29,67750.0,6.29,6.3,6.29,6.29,67750.0
2016-10-21 10:20:00,6.29,6.3,6.28,6.29,172375.0,6.29,6.3,6.28,6.29,172375.0
2016-10-21 10:25:00,6.3,6.32,6.3,6.32,93860.0,6.3,6.32,6.3,6.32,93860.0
2016-10-21 10:30:00,6.32,6.32,6.3,6.3,63625.0,6.32,6.32,6.3,6.3,63625.0
2016-10-21 10:35:00,6.31,6.31,6.29,6.29,60595.0,6.31,6.31,6.29,6.29,60595.0
2016-10-21 10:40:00,6.3,6.31,6.3,6.3,39000.0,6.3,6.31,6.3,6.3,39000.0
2016-10-21 10:45:00,6.31,6.31,6.3,6.31,83220.0,6.31,6.31,6.3,6.31,83220.0
2016-10-21 10:50:00,6.31,6.32,6.31,6.31,170865.0,6.31,6.32,6.31,6.31,170865.0
2016-10-21 10:55:00,6.31,6.31,6.31,6.31,53270.0,6.31,6.31,6.31,6.31,53270.0
2016-10-21 11:00:00,6.31,6.32,6.3,6.31,114000.0,6.31,6.32,6.3,6.31,114000.0
2016-10-21 11:05:00,6.31,6.31,6.31,6.31,137190.0,6.31,6.31,6.31,6.31,137190.0
2016-10-21 11:10:00,6.31,6.32,6.3,6.31,100085.0,6.31,6.32,6.3,6.31,100085.0
2016-10-21 11:15:00,6.32,6.33,6.31,6.33,144225.0,6.32,6.33,6.31,6.33,144225.0
2016-10-21 11:20:00,6.33,6.33,6.32,6.32,79500.0,6.33,6.33,6.32,6.32,79500.0
2016-10-21 11:25:00,6.32,6.33,6.32,6.32,65830.0,6.32,6.33,6.32,6.32,65830.0
2016-10-21 11:30:00,6.32,6.33,6.32,6.32,63275.0,6.32,6.33,6.32,6.32,63275.0
2016-10-21 11:35:00,6.32,6.32,6.31,6.32,47635.0,6.32,6.32,6.31,6.32,47635.0
2016-10-21 11:40:00,6.32,6.32,6.31,6.31,60245.0,6.32,6.32,6.31,6.31,60245.0
2016-10-21 11:45:00,6.31,6.33,6.31,6.32,172420.0,6.31,6.33,6.31,6.32,172420.0
2016-10-21 11:50:00,6.33,6.33,6.32,6.32,54480.0,6.33,6.33,6.32,6.32,54480.0
2016-10-21 11:55:00,6.33,6.33,6.32,6.32,72450.0,6.33,6.33,6.32,6.32,72450.0
2016-10-21 12:00:00,6.32,6.33,6.32,6.32,73500.0,6.32,6.33,6.32,6.32,73500.0
2016-10-21 12:05:00,6.32,6.33,6.32,6.32,44000.0,6.32,6.33,6.32,6.32,44000.0
2016-10-21 12:10:00,6.32,6.33,6.32,6.33,56620.0,6.32,6.33,6.32,6.33,56620.0
2016-10-21 12:15:00,6.33,6.33,6.32,6.33,72420.0,6.33,6.33,6.32,6.33,72420.0
2016-10-21 12:20:00,6.33,6.33,6.31,6.31,113610.0,6.33,6.33,6.31,6.31,113610.0
2016-10-21 12:25:00,6.31,6.32,6.31,6.31,68000.0,6.31,6.32,6.31,6.31,68000.0
2016-10-21 12:30:00,6.31,6.32,6.31,6.32,107425.0,6.31,6.32,6.31,6.32,107425.0
2016-10-21 12:35:00,6.32,6.32,6.31,6.32,72760.0,6.32,6.32,6.31,6.32,72760.0
2016-10-21 12:40:00,6.31,6.32,6.31,6.32,113550.0,6.31,6.32,6.31,6.32,113550.0
2016-10-21 12:45:00,6.32,6.33,6.31,6.32,120495.0,6.32,6.33,6.31,6.32,120495.0
2016-10-21 12:50:00,6.32,6.33,6.32,6.33,131445.0,6.32,6.33,6.32,6.33,131445.0
2016-10-21 12:55:00,6.33,6.34,6.33,6.33,46610.0,6.33,6.34,6.33,6.33,46610.0
2016-10-21 13:00:00,6.33,6.34,6.33,6.33,49000.0,6.33,6.34,6.33,6.33,49000.0
2016-10-21 13:05:00,6.33,6.33,6.33,6.33,113270.0,6.33,6.33,6.33,6.33,113270.0
2016-10-21 13:10:00,6.33,6.34,6.33,6.34,42875.0,6.33,6.34,6.33,6.34,42875.0
2016-10-21 13:15:00,6.34,6.34,6.33,6.34,100145.0,6.34,6.34,6.33,6.34,100145.0
2016-10-21 13:20:00,6.34,6.34,6.33,6.33,122900.0,6.34,6.34,6.33,6.33,122900.0
2016-10-21 13:25:00,6.33,6.34,6.33,6.34,119545.0,6.33,6.34,6.33,6.34,119545.0
2016-10-21 13:30:00,6.34,6.34,6.33,6.34,80395.0,6.34,6.34,6.33,6.34,80395.0
2016-10-21 13:35:00,6.34,6.34,6.33,6.34,33500.0,6.34,6.34,6.33,6.34,33500.0
2016-10-21 13:40:00,6.34,6.37,6.34,6.35,640160.0,6.34,6.37,6.34,6.35,640160.0
2016-10-21 13:45:00,6.35,6.36,6.34,6.36,191325.0,6.35,6.36,6.34,6.36,191325.0
2016-10-21 13:50:00,6.36,6.36,6.35,6.35,93190.0,6.36,6.36,6.35,6.35,93190.0
2016-10-21 13:55:00,6.35,6.36,6.35,6.36,73870.0,6.35,6.36,6.35,6.36,73870.0
2016-10-21 14:00:00,6.36,6.36,6.36,6.36,98780.0,6.36,6.36,6.36,6.36,98780.0
2016-10-21 14:05:00,6.36,6.36,6.36,6.36,149680.0,6.36,6.36,6.36,6.36,149680.0
2016-10-21 14:10:00,6.36,6.36,6.36,6.36,106730.0,6.36,6.36,6.36,6.36,106730.0
2016-10-21 14:15:00,6.36,6.36,6.36,6.36,60005.0,6.36,6.36,6.36,6.36,60005.0
2016-10-21 14:20:00,6.36,6.36,6.35,6.36,254995.0,6.36,6.36,6.35,6.36,254995.0
2016-10-21 14:25:00,6.36,6.36,6.35,6.36,177495.0,6.36,6.36,6.35,6.36,177495.0
2016-10-21 14:30:00,6.36,6.37,6.36,6.36,94060.0,6.36,6.37,6.36,6.36,94060.0
2016-10-21 14:35:00,6.36,6.37,6.36,6.37,100395.0,6.36,6.37,6.36,6.37,100395.0
2016-10-21 14:40:00,6.37,6.37,6.36,6.37,77215.0,6.37,6.37,6.36,6.37,77215.0
2016-10-21 14:45:00,6.37,6.37,6.36,6.36,124600.0,6.37,6.37,6.36,6.36,124600.0
2016-10-21 14:50:00,6.36,6.37,6.36,6.37,65535.0,6.36,6.37,6.36,6.37,65535.0
2016-10-21 14:55:00,6.37,6.37,6.36,6.36,80800.0,6.37,6.37,6.36,6.36,80800.0
2016-10-21 15:00:00,6.36,6.36,6.36,6.36,90190.0,6.36,6.36,6.36,6.36,90190.0
2016-10-21 15:05:00,6.36,6.38,6.36,6.38,237380.0,6.36,6.38,6.36,6.38,237380.0
2016-10-21 15:10:00,6.38,6.38,6.38,6.38,177240.0,6.38,6.38,6.38,6.38,177240.0
2016-10-21 15:15:00,6.38,6.39,6.37,6.37,116450.0,6.38,6.39,6.37,6.37,116450.0
2016-10-21 15:20:00,6.37,6.37,6.36,6.37,87270.0,6.37,6.37,6.36,6.37,87270.0
2016-10-21 15:25:00,6.36,6.37,6.36,6.37,37475.0,6.36,6.37,6.36,6.37,37475.0
2016-10-21 15:30:00,6.37,6.38,6.36,6.38,334815.0,6.37,6.38,6.36,6.38,334815.0
2016-10-21 15:35:00,6.38,6.38,6.38,6.38,375035.0,6.38,6.38,6.38,6.38,375035.0
2016-10-21 15:40:00,6.38,6.39,6.37,6.37,398795.0,6.38,6.39,6.37,6.37,398795.0
2016-10-21 15:45:00,6.37,6.37,6.37,6.37,135960.0,6.37,6.37,6.37,6.37,135960.0
2016-10-21 15:50:00,6.37,6.38,6.37,6.37,1000025.0,6.37,6.38,6.37,6.37,1000025.0
2016-10-21 15:55:00,6.37,6.37,6.36,6.36,703775.0,6.37,6.37,6.36,6.36,703775.0
2016-10-24 09:30:00,6.37,6.4,6.36,6.39,93620.0,6.37,6.4,6.36,6.39,93620.0
2016-10-24 09:35:00,6.39,6.4,6.34,6.34,163710.0,6.39,6.4,6.34,6.34,163710.0
2016-10-24 09:40:00,6.34,6.35,6.34,6.35,80410.0,6.34,6.35,6.34,6.35,80410.0
2016-10-24 09:45:00,6.36,6.37,6.35,6.36,60395.0,6.36,6.37,6.35,6.36,60395.0
2016-10-24 09:50:00,6.36,6.36,6.35,6.35,66780.0,6.36,6.36,6.35,6.35,66780.0
2016-10-24 09:55:00,6.36,6.36,6.35,6.36,67875.0,6.36,6.36,6.35,6.36,67875.0
2016-10-24 10:00:00,6.36,6.36,6.35,6.35,132570.0,6.36,6.36,6.35,6.35,132570.0
2016-10-24 10:05:00,6.35,6.35,6.34,6.34,96540.0,6.35,6.35,6.34,6.34,96540.0
2016-10-24 10:10:00,6.34,6.35,6.33,6.34,41545.0,6.34,6.35,6.33,6.34,41545.0
2016-10-24 10:15:00,6.33,6.35,6.33,6.33,62835.0,6.33,6.35,6.33,6.33,62835.0
2016-10-24 10:20:00,6.34,6.34,6.32,6.33,202875.0,6.34,6.34,6.32,6.33,202875.0
2016-10-24 10:25:00,6.33,6.33,6.32,6.33,46500.0,6.33,6.33,6.32,6.33,46500.0
2016-10-24 10:30:00,6.33,6.34,6.32,6.33,35730.0,6.33,6.34,6.32,6.33,35730.0
2016-10-24 10:35:00,6.33,6.33,6.32,6.33,65390.0,6.33,6.33,6.32,6.33,65390.0
2016-10-24 10:40:00,6.33,6.33,6.31,6.32,47615.0,6.33,6.33,6.31,6.32,47615.0
2016-10-24 10:45:00,6.32,6.32,6.32,6.32,27390.0,6.32,6.32,6.32,6.32,27390.0
2016-10-24 10:50:00,6.32,6.33,6.32,6.33,31870.0,6.32,6.33,6.32,6.33,31870.0
2016-10-24 10:55:00,6.33,6.34,6.32,6.32,66565.0,6.33,6.34,6.32,6.32,66565.0
2016-10-24 11:00:00,6.32,6.33,6.32,6.32,31875.0,6.32,6.33,6.32,6.32,31875.0
2016-10-24 11:05:00,6.32,6.32,6.31,6.32,73340.0,6.32,6.32,6.31,6.32,73340.0
2016-10-24 11:10:00,6.32,6.33,6.32,6.32,73480.0,6.32,6.33,6.32,6.32,73480.0
2016-10-24 11:15:00,6.32,6.32,6.32,6.32,24000.0,6.32,6.32,6.32,6.32,24000.0
2016-10-24 11:20:00,6.32,6.32,6.31,6.31,68860.0,6.32,6.32,6.31,6.31,68860.0
2016-10-24 11:25:00,6.32,6.32,6.3,6.3,75370.0,6.32,6.32,6.3,6.3,75370.0
2016-10-24 11:30:00,6.3,6.3,6.29,6.3,43090.0,6.3,6.3,6.29,6.3,43090.0
2016-10-24 11:35:00,6.3,6.3,6.29,6.3,41500.0,6.3,6.3,6.29,6.3,41500.0
2016-10-24 11:40:00,6.3,6.3,6.29,6.29,36070.0,6.3,6.3,6.29,6.29,36070.0
2016-10-24 11:45:00,6.29,6.3,6.29,6.3,43860.0,6.29,6.3,6.29,6.3,43860.0
2016-10-24 11:50:00,6.3,6.3,6.29,6.3,46940.0,6.3,6.3,6.29,6.3,46940.0
2016-10-24 11:55:00,6.3,6.3,6.29,6.3,62000.0,6.3,6.3,6.29,6.3,62000.0
2016-10-24 12:00:00,6.3,6.3,6.29,6.3,60610.0,6.3,6.3,6.29,6.3,60610.0
2016-10-24 12:05:00,6.3,6.3,6.29,6.29,61255.0,6.3,6.3,6.29,6.29,61255.0
2016-10-24 12:10:00,6.29,6.3,6.29,6.3,70000.0,6.29,6.3,6.29,6.3,70000.0
2016-10-24 12:15:00,6.29,6.3,6.29,6.29,80320.0,6.29,6.3,6.29,6.29,80320.0
2016-10-24 12:20:00,6.29,6.3,6.29,6.29,42750.0,6.29,6.3,6.29,6.29,42750.0
2016-10-24 12:25:00,6.29,6.3,6.29,6.29,33010.0,6.29,6.3,6.29,6.29,33010.0
2016-10-24 12:30:00,6.29,6.29,6.28,6.29,73355.0,6.29,6.29,6.28,6.29,73355.0
2016-10-24 12:35:00,6.29,6.29,6.28,6.28,28430.0,6.29,6.29,6.28,6.28,28430.0
2016-10-24 12:40:00,6.29,6.29,6.28,6.29,42300.0,6.29,6.29,6.28,6.29,42300.0
2016-10-24 12:45:00,6.29,6.29,6.28,6.28,44440.0,6.29,6.29,6.28,6.28,44440.0
2016-10-24 12:50:00,6.28,6.29,6.28,6.28,128500.0,6.28,6.29,6.28,6.28,128500.0
2016-10-24 12:55:00,6.28,6.28,6.27,6.27,154305.0,6.28,6.28,6.27,6.27,154305.0
2016-10-24 13:00:00,6.27,6.28,6.27,6.28,52150.0,6.27,6.28,6.27,6.28,52150.0
2016-10-24 13:05:00,6.28,6.28,6.27,6.27,74075.0,6.28,6.28,6.27,6.27,74075.0
2016-10-24 13:10:00,6.27,6.27,6.26,6.27,63525.0,6.27,6.27,6.26,6.27,63525.0
2016-10-24 13:15:00,6.27,6.27,6.26,6.26,71125.0,6.27,6.27,6.26,6.26,71125.0
2016-10-24 13:20:00,6.26,6.26,6.25,6.26,74265.0,6.26,6.26,6.25,6.26,74265.0
2016-10-24 13:25:00,6.26,6.26,6.26,6.26,264160.0,6.26,6.26,6.26,6.26,264160.0
2016-10-24 13:30:00,6.26,6.26,6.25,6.26,101165.0,6.26,6.26,6.25,6.26,101165.0
2016-10-24 13:35:00,6.26,6.26,6.25,6.25,57820.0,6.26,6.26,6.25,6.25,57820.0
2016-10-24 13:40:00,6.26,6.26,6.25,6.25,54905.0,6.26,6.26,6.25,6.25,54905.0
2016-10-24 13:45:00,6.25,6.26,6.25,6.25,47210.0,6.25,6.26,6.25,6.25,47210.0
2016-10-24 13:50:00,6.25,6.26,6.25,6.25,83745.0,6.25,6.26,6.25,6.25,83745.0
2016-10-24 13:55:00,6.25,6.26,6.25,6.25,47410.0,6.25,6.26,6.25,6.25,47410.0
2016-10-24 14:00:00,6.25,6.27,6.25,6.25,457670.0,6.25,6.27,6.25,6.25,457670.0
2016-10-24 14:05:00,6.25,6.26,6.25,6.26,92355.0,6.25,6.26,6.25,6.26,92355.0
2016-10-24 14:10:00,6.26,6.26,6.25,6.25,90850.0,6.26,6.26,6.25,6.25,90850.0
2016-10-24 14:15:00,6.25,6.26,6.25,6.26,78200.0,6.25,6.26,6.25,6.26,78200.0
2016-10-24 14:20:00,6.26,6.26,6.24,6.25,139675.0,6.26,6.26,6.24,6.25,139675.0
2016-10-24 14:25:00,6.25,6.26,6.25,6.26,80285.0,6.25,6.26,6.25,6.26,80285.0
2016-10-24 14:30:00,6.26,6.26,6.26,6.26,61725.0,6.26,6.26,6.26,6.26,61725.0
2016-10-24 14:35:00,6.26,6.26,6.25,6.25,249355.0,6.26,6.26,6.25,6.25,249355.0
2016-10-24 14:40:00,6.25,6.27,6.25,6.26,197045.0,6.25,6.27,6.25,6.26,197045.0
2016-10-24 14:45:00,6.27,6.27,6.25,6.25,131310.0,6.27,6.27,6.25,6.25,131310.0
2016-10-24 14:50:00,6.25,6.26,6.25,6.25,259720.0,6.25,6.26,6.25,6.25,259720.0
2016-10-24 14:55:00,6.25,6.26,6.25,6.25,102615.0,6.25,6.26,6.25,6.25,102615.0
2016-10-24 15:00:00,6.25,6.26,6.25,6.25,113355.0,6.25,6.26,6.25,6.25,113355.0
2016-10-24 15:05:00,6.25,6.25,6.25,6.25,129285.0,6.25,6.25,6.25,6.25,129285.0
2016-10-24 15:10:00,6.25,6.25,6.25,6.25,30900.0,6.25,6.25,6.25,6.25,30900.0
2016-10-24 15:15:00,6.25,6.26,6.24,6.25,313755.0,6.25,6.26,6.24,6.25,313755.0
2016-10-24 15:20:00,6.25,6.26,6.25,6.25,152505.0,6.25,6.26,6.25,6.25,152505.0
2016-10-24 15:25:00,6.25,6.25,6.25,6.25,68075.0,6.25,6.25,6.25,6.25,68075.0
2016-10-24 15:30:00,6.25,6.25,6.25,6.25,130070.0,6.25,6.25,6.25,6.25,130070.0
2016-10-24 15:35:00,6.25,6.25,6.25,6.25,120455.0,6.25,6.25,6.25,6.25,120455.0
2016-10-24 15:40:00,6.25,6.26,6.25,6.25,204300.0,6.25,6.26,6.25,6.25,204300.0
2016-10-24 15:45:00,6.26,6.26,6.25,6.25,279185.0,6.26,6.26,6.25,6.25,279185.0
2016-10-24 15:50:00,6.25,6.26,6.25,6.26,344845.0,6.25,6.26,6.25,6.26,344845.0
2016-10-24 15:55:00,6.26,6.26,6.25,6.25,572465.0,6.26,6.26,6.25,6.25,572465.0
2016-10-25 09:30:00,6.27,6.27,6.2,6.2,307805.0,6.27,6.27,6.2,6.2,307805.0
2016-10-25 09:35:00,6.2,6.23,6.2,6.21,198260.0,6.2,6.23,6.2,6.21,198260.0
2016-10-25 09:40:00,6.22,6.23,6.21,6.21,131245.0,6.22,6.23,6.21,6.21,131245.0
2016-10-25 09:45:00,6.21,6.23,6.2,6.22,121435.0,6.21,6.23,6.2,6.22,121435.0
2016-10-25 09:50:00,6.22,6.23,6.22,6.23,54640.0,6.22,6.23,6.22,6.23,54640.0
2016-10-25 09:55:00,6.22,6.23,6.22,6.23,64300.0,6.22,6.23,6.22,6.23,64300.0
2016-10-25 10:00:00,6.23,6.23,6.21,6.22,131750.0,6.23,6.23,6.21,6.22,131750.0
2016-10-25 10:05:00,6.22,6.23,6.22,6.22,43950.0,6.22,6.23,6.22,6.22,43950.0
2016-10-25 10:10:00,6.23,6.23,6.21,6.21,73500.0,6.23,6.23,6.21,6.21,73500.0
2016-10-25 10:15:00,6.21,6.21,6.2,6.2,38000.0,6.21,6.21,6.2,6.2,38000.0
2016-10-25 10:20:00,6.21,6.21,6.19,6.19,95435.0,6.21,6.21,6.19,6.19,95435.0
2016-10-25 10:25:00,6.19,6.2,6.18,6.19,148880.0,6.19,6.2,6.18,6.19,148880.0
2016-10-25 10:30:00,6.18,6.19,6.18,6.19,66790.0,6.18,6.19,6.18,6.19,66790.0
2016-10-25 10:35:00,6.19,6.19,6.17,6.17,75355.0,6.19,6.19,6.17,6.17,75355.0
2016-10-25 10:40:00,6.16,6.17,6.15,6.15,149000.0,6.16,6.17,6.15,6.15,149000.0
2016-10-25 10:45:00,6.15,6.15,6.14,6.15,110525.0,6.15,6.15,6.14,6.15,110525.0
2016-10-25 10:50:00,6.15,6.17,6.15,6.16,82025.0,6.15,6.17,6.15,6.16,82025.0
2016-10-25 10:55:00,6.16,6.17,6.16,6.17,51275.0,6.16,6.17,6.16,6.17,51275.0
2016-10-25 11:00:00,6.18,6.18,6.17,6.18,50590.0,6.18,6.18,6.17,6.18,50590.0
2016-10-25 11:05:00,6.18,6.18,6.17,6.17,110065.0,6.18,6.18,6.17,6.17,110065.0
2016-10-25 11:10:00,6.17,6.17,6.16,6.16,65500.0,6.17,6.17,6.16,6.16,65500.0
2016-10-25 11:15:00,6.16,6.16,6.14,6.15,265055.0,6.16,6.16,6.14,6.15,265055.0
2016-10-25 11:20:00,6.15,6.15,6.14,6.15,95935.0,6.15,6.15,6.14,6.15,95935.0
2016-10-25 11:25:00,6.15,6.16,6.15,6.16,60195.0,6.15,6.16,6.15,6.16,60195.0
2016-10-25 11:30:00,6.15,6.16,6.15,6.15,53890.0,6.15,6.16,6.15,6.15,53890.0
2016-10-25 11:35:00,6.15,6.16,6.15,6.15,113305.0,6.15,6.16,6.15,6.15,113305.0
2016-10-25 11:40:00,6.15,6.16,6.14,6.14,74035.0,6.15,6.16,6.14,6.14,74035.0
2016-10-25 11:45:00,6.14,6.15,6.14,6.15,50610.0,6.14,6.15,6.14,6.15,50610.0
2016-10-25 11:50:00,6.15,6.16,6.15,6.16,187230.0,6.15,6.16,6.15,6.16,187230.0
2016-10-25 11:55:00,6.16,6.16,6.16,6.16,31150.0,6.16,6.16,6.16,6.16,31150.0
2016-10-25 12:00:00,6.16,6.16,6.15,6.16,112735.0,6.16,6.16,6.15,6.16,112735.0
2016-10-25 12:05:00,6.16,6.16,6.15,6.16,111745.0,6.16,6.16,6.15,6.16,111745.0
2016-10-25 12:10:00,6.15,6.15,6.14,6.15,125500.0,6.15,6.15,6.14,6.15,125500.0
2016-10-25 12:15:00,6.15,6.15,6.15,6.15,125785.0,6.15,6.15,6.15,6.15,125785.0
2016-10-25 12:20:00,6.15,6.15,6.14,6.14,31750.0,6.15,6.15,6.14,6.14,31750.0
2016-10-25 12:25:00,6.14,6.15,6.14,6.15,22215.0,6.14,6.15,6.14,6.15,22215.0
2016-10-25 12:30:00,6.15,6.15,6.14,6.15,37000.0,6.15,6.15,6.14,6.15,37000.0
2016-10-25 12:35:00,6.15,6.15,6.14,6.15,40595.0,6.15,6.15,6.14,6.15,40595.0
2016-10-25 12:40:00,6.15,6.15,6.14,6.15,18250.0,6.15,6.15,6.14,6.15,18250.0
2016-10-25 12:45:00,6.15,6.15,6.15,6.15,57500.0,6.15,6.15,6.15,6.15,57500.0
2016-10-25 12:50:00,6.15,6.15,6.14,6.15,44565.0,6.15,6.15,6.14,6.15,44565.0
2016-10-25 12:55:00,6.15,6.15,6.15,6.15,67240.0,6.15,6.15,6.15,6.15,67240.0
2016-10-25 13:00:00,6.15,6.15,6.15,6.15,14785.0,6.15,6.15,6.15,6.15,14785.0
2016-10-25 13:05:00,6.15,6.15,6.14,6.14,50000.0,6.15,6.15,6.14,6.14,50000.0
2016-10-25 13:10:00,6.14,6.15,6.14,6.14,80495.0,6.14,6.15,6.14,6.14,80495.0
2016-10-25 13:15:00,6.14,6.15,6.14,6.15,50000.0,6.14,6.15,6.14,6.15,50000.0
2016-10-25 13:20:00,6.15,6.15,6.15,6.15,11500.0,6.15,6.15,6.15,6.15,11500.0
2016-10-25 13:25:00,6.15,6.16,6.15,6.15,54265.0,6.15,6.16,6.15,6.15,54265.0
2016-10-25 13:30:00,6.15,6.16,6.15,6.16,33705.0,6.15,6.16,6.15,6.16,33705.0
2016-10-25 13:35:00,6.16,6.16,6.15,6.16,57370.0,6.16,6.16,6.15,6.16,57370.0
2016-10-25 13:40:00,6.16,6.16,6.15,6.15,39030.0,6.16,6.16,6.15,6.15,39030.0
2016-10-25 13:45:00,6.16,6.16,6.15,6.16,43275.0,6.16,6.16,6.15,6.16,43275.0
2016-10-25 13:50:00,6.16,6.16,6.15,6.16,19000.0,6.16,6.16,6.15,6.16,19000.0
2016-10-25 13:55:00,6.16,6.16,6.14,6.15,153760.0,6.16,6.16,6.14,6.15,153760.0
2016-10-25 14:00:00,6.15,6.15,6.15,6.15,69635.0,6.15,6.15,6.15,6.15,69635.0
2016-10-25 14:05:00,6.15,6.16,6.15,6.15,61100.0,6.15,6.16,6.15,6.15,61100.0
2016-10-25 14:10:00,6.15,6.15,6.14,6.15,42565.0,6.15,6.15,6.14,6.15,42565.0
2016-10-25 14:15:00,6.14,6.15,6.14,6.15,81050.0,6.14,6.15,6.14,6.15,81050.0
2016-10-25 14:20:00,6.15,6.15,6.14,6.15,62580.0,6.15,6.15,6.14,6.15,62580.0
2016-10-25 14:25:00,6.15,6.15,6.14,6.15,228750.0,6.15,6.15,6.14,6.15,228750.0
2016-10-25 14:30:00,6.15,6.15,6.15,6.15,43155.0,6.15,6.15,6.15,6.15,43155.0
2016-10-25 14:35:00,6.15,6.15,6.14,6.14,90495.0,6.15,6.15,6.14,6.14,90495.0
2016-10-25 14:40:00,6.14,6.14,6.14,6.14,50670.0,6.14,6.14,6.14,6.14,50670.0
2016-10-25 14:45:00,6.14,6.15,6.14,6.15,38365.0,6.14,6.15,6.14,6.15,38365.0
2016-10-25 14:50:00,6.14,6.14,6.14,6.14,29960.0,6.14,6.14,6.14,6.14,29960.0
2016-10-25 14:55:00,6.14,6.14,6.13,6.13,106020.0,6.14,6.14,6.13,6.13,106020.0
2016-10-25 15:00:00,6.13,6.15,6.13,6.14,100110.0,6.13,6.15,6.13,6.14,100110.0
2016-10-25 15:05:00,6.14,6.14,6.14,6.14,79755.0,6.14,6.14,6.14,6.14,79755.0
2016-10-25 15:10:00,6.14,6.15,6.14,6.14,63495.0,6.14,6.15,6.14,6.14,63495.0
2016-10-25 15:15:00,6.14,6.14,6.14,6.14,66730.0,6.14,6.14,6.14,6.14,66730.0
2016-10-25 15:20:00,6.14,6.15,6.14,6.14,81055.0,6.14,6.15,6.14,6.14,81055.0
2016-10-25 15:25:00,6.14,6.14,6.14,6.14,71995.0,6.14,6.14,6.14,6.14,71995.0
2016-10-25 15:30:00,6.14,6.14,6.14,6.14,72920.0,6.14,6.14,6.14,6.14,72920.0
2016-10-25 15:35:00,6.14,6.14,6.14,6.14,99725.0,6.14,6.14,6.14,6.14,99725.0
2016-10-25 15:40:00,6.14,6.14,6.14,6.14,202890.0,6.14,6.14,6.14,6.14,202890.0
2016-10-25 15:45:00,6.14,6.14,6.14,6.14,231900.0,6.14,6.14,6.14,6.14,231900.0
2016-10-25 15:50:00,6.14,6.14,6.13,6.14,330080.0,6.14,6.14,6.13,6.14,330080.0
2016-10-25 15:55:00,6.14,6.14,6.13,6.14,393165.0,6.14,6.14,6.13,6.14,393165.0
2016-10-26 09:30:00,6.13,6.13,6.09,6.1,125895.0,6.13,6.13,6.09,6.1,125895.0
2016-10-26 09:35:00,6.1,6.12,6.09,6.11,104495.0,6.1,6.12,6.09,6.11,104495.0
2016-10-26 09:40:00,6.11,6.15,6.11,6.14,59450.0,6.11,6.15,6.11,6.14,59450.0
2016-10-26 09:45:00,6.14,6.14,6.12,6.12,47500.0,6.14,6.14,6.12,6.12,47500.0
2016-10-26 09:50:00,6.11,6.13,6.11,6.13,27985.0,6.11,6.13,6.11,6.13,27985.0
2016-10-26 09:55:00,6.13,6.13,6.11,6.13,41000.0,6.13,6.13,6.11,6.13,41000.0
2016-10-26 10:00:00,6.13,6.13,6.11,6.12,125175.0,6.13,6.13,6.11,6.12,125175.0
2016-10-26 10:05:00,6.12,6.13,6.12,6.13,53075.0,6.12,6.13,6.12,6.13,53075.0
2016-10-26 10:10:00,6.13,6.13,6.12,6.13,37610.0,6.13,6.13,6.12,6.13,37610.0
2016-10-26 10:15:00,6.13,6.14,6.12,6.13,103485.0,6.13,6.14,6.12,6.13,103485.0
2016-10-26 10:20:00,6.13,6.13,6.11,6.11,154525.0,6.13,6.13,6.11,6.11,154525.0
2016-10-26 10:25:00,6.11,6.12,6.11,6.12,90760.0,6.11,6.12,6.11,6.12,90760.0
2016-10-26 10:30:00,6.12,6.12,6.11,6.12,100300.0,6.12,6.12,6.11,6.12,100300.0
2016-10-26 10:35:00,6.12,6.13,6.11,6.12,79880.0,6.12,6.13,6.11,6.12,79880.0
2016-10-26 10:40:00,6.13,6.13,6.12,6.13,37280.0,6.13,6.13,6.12,6.13,37280.0
2016-10-26 10:45:00,6.13,6.13,6.12,6.12,67500.0,6.13,6.13,6.12,6.12,67500.0
2016-10-26 10:50:00,6.12,6.12,6.09,6.09,206065.0,6.12,6.12,6.09,6.09,206065.0
2016-10-26 10:55:00,6.09,6.11,6.09,6.1,100740.0,6.09,6.11,6.09,6.1,100740.0
2016-10-26 11:00:00,6.1,6.11,6.09,6.1,204070.0,6.1,6.11,6.09,6.1,204070.0
2016-10-26 11:05:00,6.1,6.12,6.1,6.11,96900.0,6.1,6.12,6.1,6.11,96900.0
2016-10-26 11:10:00,6.11,6.12,6.11,6.11,270090.0,6.11,6.12,6.11,6.11,270090.0
2016-10-26 11:15:00,6.11,6.12,6.11,6.11,77885.0,6.11,6.12,6.11,6.11,77885.0
2016-10-26 11:20:00,6.11,6.11,6.1,6.11,86490.0,6.11,6.11,6.1,6.11,86490.0
2016-10-26 11:25:00,6.11,6.11,6.11,6.11,47840.0,6.11,6.11,6.11,6.11,47840.0
2016-10-26 11:30:00,6.11,6.11,6.1,6.11,91325.0,6.11,6.11,6.1,6.11,91325.0
2016-10-26 11:35:00,6.11,6.11,6.1,6.1,82600.0,6.11,6.11,6.1,6.1,82600.0
2016-10-26 11:40:00,6.1,6.11,6.1,6.1,67500.0,6.1,6.11,6.1,6.1,67500.0
2016-10-26 11:45:00,6.11,6.11,6.1,6.1,108490.0,6.11,6.11,6.1,6.1,108490.0
2016-10-26 11:50:00,6.1,6.11,6.1,6.1,98605.0,6.1,6.11,6.1,6.1,98605.0
2016-10-26 11:55:00,6.11,6.11,6.08,6.09,266505.0,6.11,6.11,6.08,6.09,266505.0
2016-10-26 12:00:00,6.09,6.1,6.09,6.09,92845.0,6.09,6.1,6.09,6.09,92845.0
2016-10-26 12:05:00,6.09,6.1,6.09,6.1,87160.0,6.09,6.1,6.09,6.1,87160.0
2016-10-26 12:10:00,6.1,6.1,6.09,6.1,78385.0,6.1,6.1,6.09,6.1,78385.0
2016-10-26 12:15:00,6.1,6.11,6.1,6.1,219890.0,6.1,6.11,6.1,6.1,219890.0
2016-10-26 12:20:00,6.1,6.11,6.1,6.1,74860.0,6.1,6.11,6.1,6.1,74860.0
2016-10-26 12:25:00,6.1,6.1,6.1,6.1,69215.0,6.1,6.1,6.1,6.1,69215.0
2016-10-26 12:30:00,6.1,6.11,6.1,6.1,54250.0,6.1,6.11,6.1,6.1,54250.0
2016-10-26 12:35:00,6.1,6.1,6.1,6.1,77145.0,6.1,6.1,6.1,6.1,77145.0
2016-10-26 12:40:00,6.1,6.1,6.1,6.1,57625.0,6.1,6.1,6.1,6.1,57625.0
2016-10-26 12:45:00,6.1,6.1,6.1,6.1,48450.0,6.1,6.1,6.1,6.1,48450.0
2016-10-26 12:50:00,6.1,6.11,6.1,6.1,67000.0,6.1,6.11,6.1,6.1,67000.0
2016-10-26 12:55:00,6.1,6.1,6.09,6.09,58435.0,6.1,6.1,6.09,6.09,58435.0
2016-10-26 13:00:00,6.09,6.1,6.09,6.09,60000.0,6.09,6.1,6.09,6.09,60000.0
2016-10-26 13:05:00,6.09,6.09,6.09,6.09,45530.0,6.09,6.09,6.09,6.09,45530.0
2016-10-26 13:10:00,6.09,6.09,6.08,6.08,37140.0,6.09,6.09,6.08,6.08,37140.0
2016-10-26 13:15:00,6.08,6.08,6.08,6.08,50755.0,6.08,6.08,6.08,6.08,50755.0
2016-10-26 13:20:00,6.08,6.09,6.08,6.09,21100.0,6.08,6.09,6.08,6.09,21100.0
2016-10-26 13:25:00,6.08,6.1,6.08,6.1,49930.0,6.08,6.1,6.08,6.1,49930.0
2016-10-26 13:30:00,6.1,6.1,6.09,6.09,111425.0,6.1,6.1,6.09,6.09,111425.0
2016-10-26 13:35:00,6.09,6.09,6.08,6.08,99085.0,6.09,6.09,6.08,6.08,99085.0
2016-10-26 13:40:00,6.08,6.08,6.08,6.08,69610.0,6.08,6.08,6.08,6.08,69610.0
2016-10-26 13:45:00,6.08,6.09,6.08,6.08,48710.0,6.08,6.09,6.08,6.08,48710.0
2016-10-26 13:50:00,6.08,6.09,6.08,6.08,89595.0,6.08,6.09,6.08,6.08,89595.0
2016-10-26 13:55:00,6.08,6.08,6.08,6.08,43065.0,6.08,6.08,6.08,6.08,43065.0
2016-10-26 14:00:00,6.08,6.08,6.07,6.07,98865.0,6.08,6.08,6.07,6.07,98865.0
2016-10-26 14:05:00,6.07,6.07,6.06,6.07,62125.0,6.07,6.07,6.06,6.07,62125.0
2016-10-26 14:10:00,6.07,6.07,6.06,6.07,77070.0,6.07,6.07,6.06,6.07,77070.0
2016-10-26 14:15:00,6.07,6.07,6.06,6.07,24000.0,6.07,6.07,6.06,6.07,24000.0
2016-10-26 14:20:00,6.06,6.07,6.06,6.06,73430.0,6.06,6.07,6.06,6.06,73430.0
2016-10-26 14:25:00,6.06,6.07,6.06,6.06,74855.0,6.06,6.07,6.06,6.06,74855.0
2016-10-26 14:30:00,6.07,6.07,6.06,6.07,28530.0,6.07,6.07,6.06,6.07,28530.0
2016-10-26 14:35:00,6.06,6.07,6.06,6.06,71500.0,6.06,6.07,6.06,6.06,71500.0
2016-10-26 14:40:00,6.06,6.06,6.06,6.06,86020.0,6.06,6.06,6.06,6.06,86020.0
2016-10-26 14:45:00,6.06,6.06,6.05,6.05,176155.0,6.06,6.06,6.05,6.05,176155.0
2016-10-26 14:50:00,6.05,6.05,6.04,6.05,78290.0,6.05,6.05,6.04,6.05,78290.0
2016-10-26 14:55:00,6.04,6.05,6.04,6.05,245245.0,6.04,6.05,6.04,6.05,245245.0
2016-10-26 15:00:00,6.05,6.05,6.05,6.05,58125.0,6.05,6.05,6.05,6.05,58125.0
2016-10-26 15:05:00,6.05,6.05,6.05,6.05,56820.0,6.05,6.05,6.05,6.05,56820.0
2016-10-26 15:10:00,6.05,6.05,6.04,6.04,217800.0,6.05,6.05,6.04,6.04,217800.0
2016-10-26 15:15:00,6.04,6.06,6.04,6.05,370965.0,6.04,6.06,6.04,6.05,370965.0
2016-10-26 15:20:00,6.06,6.06,6.05,6.05,289505.0,6.06,6.06,6.05,6.05,289505.0
2016-10-26 15:25:00,6.05,6.05,6.05,6.05,100500.0,6.05,6.05,6.05,6.05,100500.0
2016-10-26 15:30:00,6.05,6.05,6.04,6.04,582375.0,6.05,6.05,6.04,6.04,582375.0
2016-10-26 15:35:00,6.04,6.05,6.04,6.04,417565.0,6.04,6.05,6.04,6.04,417565.0
2016-10-26 15:40:00,6.04,6.05,6.04,6.05,288695.0,6.04,6.05,6.04,6.05,288695.0
2016-10-26 15:45:00,6.05,6.06,6.05,6.05,261515.0,6.05,6.06,6.05,6.05,261515.0
2016-10-26 15:50:00,6.05,6.05,6.04,6.04,554845.0,6.05,6.05,6.04,6.04,554845.0
2016-10-26 15:55:00,6.04,6.04,6.03,6.04,1668845.0,6.04,6.04,6.03,6.04,1668845.0
2016-10-27 09:30:00,6.09,6.15,6.09,6.11,131880.0,6.09,6.15,6.09,6.11,131880.0
2016-10-27 09:35:00,6.11,6.14,6.1,6.11,133000.0,6.11,6.14,6.1,6.11,133000.0
2016-10-27 09:40:00,6.11,6.12,6.1,6.1,49000.0,6.11,6.12,6.1,6.1,49000.0
2016-10-27 09:45:00,6.1,6.12,6.1,6.12,110115.0,6.1,6.12,6.1,6.12,110115.0
2016-10-27 09:50:00,6.11,6.11,6.09,6.1,136900.0,6.11,6.11,6.09,6.1,136900.0
2016-10-27 09:55:00,6.1,6.11,6.09,6.1,51750.0,6.1,6.11,6.09,6.1,51750.0
2016-10-27 10:00:00,6.1,6.1,6.09,6.1,111155.0,6.1,6.1,6.09,6.1,111155.0
2016-10-27 10:05:00,6.1,6.1,6.08,6.08,293440.0,6.1,6.1,6.08,6.08,293440.0
2016-10-27 10:10:00,6.09,6.09,6.08,6.08,179455.0,6.09,6.09,6.08,6.08,179455.0
2016-10-27 10:15:00,6.08,6.09,6.08,6.09,317995.0,6.08,6.09,6.08,6.09,317995.0
2016-10-27 10:20:00,6.09,6.09,6.09,6.09,120330.0,6.09,6.09,6.09,6.09,120330.0
2016-10-27 10:25:00,6.09,6.09,6.08,6.09,99540.0,6.09,6.09,6.08,6.09,99540.0
2016-10-27 10:30:00,6.09,6.1,6.09,6.1,90085.0,6.09,6.1,6.09,6.1,90085.0
2016-10-27 10:35:00,6.1,6.1,6.09,6.09,120195.0,6.1,6.1,6.09,6.09,120195.0
2016-10-27 10:40:00,6.09,6.09,6.07,6.07,117650.0,6.09,6.09,6.07,6.07,117650.0
2016-10-27 10:45:00,6.07,6.08,6.07,6.08,85420.0,6.07,6.08,6.07,6.08,85420.0
2016-10-27 10:50:00,6.08,6.1,6.08,6.1,100800.0,6.08,6.1,6.08,6.1,100800.0
2016-10-27 10:55:00,6.1,6.1,6.08,6.08,74275.0,6.1,6.1,6.08,6.08,74275.0
2016-10-27 11:00:00,6.08,6.08,6.06,6.06,61535.0,6.08,6.08,6.06,6.06,61535.0
2016-10-27 11:05:00,6.06,6.06,6.05,6.06,91465.0,6.06,6.06,6.05,6.06,91465.0
2016-10-27 11:10:00,6.06,6.07,6.06,6.07,93310.0,6.06,6.07,6.06,6.07,93310.0
2016-10-27 11:15:00,6.07,6.08,6.07,6.07,93630.0,6.07,6.08,6.07,6.07,93630.0
2016-10-27 11:20:00,6.07,6.07,6.07,6.07,80395.0,6.07,6.07,6.07,6.07,80395.0
2016-10-27 11:25:00,6.07,6.07,6.06,6.06,110905.0,6.07,6.07,6.06,6.06,110905.0
2016-10-27 11:30:00,6.06,6.06,6.05,6.05,97600.0,6.06,6.06,6.05,6.05,97600.0
2016-10-27 11:35:00,6.05,6.05,6.05,6.05,129400.0,6.05,6.05,6.05,6.05,129400.0
2016-10-27 11:40:00,6.05,6.06,6.04,6.06,460145.0,6.05,6.06,6.04,6.06,460145.0
2016-10-27 11:45:00,6.06,6.07,6.05,6.06,115420.0,6.06,6.07,6.05,6.06,115420.0
2016-10-27 11:50:00,6.06,6.06,6.05,6.06,170485.0,6.06,6.06,6.05,6.06,170485.0
2016-10-27 11:55:00,6.06,6.07,6.06,6.07,99640.0,6.06,6.07,6.06,6.07,99640.0
2016-10-27 12:00:00,6.07,6.07,6.06,6.06,282965.0,6.07,6.07,6.06,6.06,282965.0
2016-10-27 12:05:00,6.06,6.06,6.06,6.06,493905.0,6.06,6.06,6.06,6.06,493905.0
2016-10-27 12:10:00,6.06,6.06,6.05,6.05,131170.0,6.06,6.06,6.05,6.05,131170.0
2016-10-27 12:15:00,6.05,6.05,6.05,6.05,39910.0,6.05,6.05,6.05,6.05,39910.0
2016-10-27 12:20:00,6.05,6.05,6.04,6.04,60790.0,6.05,6.05,6.04,6.04,60790.0
2016-10-27 12:25:00,6.04,6.05,6.04,6.04,212255.0,6.04,6.05,6.04,6.04,212255.0
2016-10-27 12:30:00,6.04,6.04,6.04,6.04,60535.0,6.04,6.04,6.04,6.04,60535.0
2016-10-27 12:35:00,6.04,6.04,6.04,6.04,89550.0,6.04,6.04,6.04,6.04,89550.0
2016-10-27 12:40:00,6.03,6.04,6.03,6.03,72730.0,6.03,6.04,6.03,6.03,72730.0
2016-10-27 12:45:00,6.03,6.03,6.01,6.01,130620.0,6.03,6.03,6.01,6.01,130620.0
2016-10-27 12:50:00,6.01,6.01,6.0,6.0,195745.0,6.01,6.01,6.0,6.0,195745.0
2016-10-27 12:55:00,6.0,6.0,6.0,6.0,135935.0,6.0,6.0,6.0,6.0,135935.0
2016-10-27 13:00:00,6.0,6.01,6.0,6.0,272605.0,6.0,6.01,6.0,6.0,272605.0
2016-10-27 13:05:00,6.0,6.02,6.0,6.02,291905.0,6.0,6.02,6.0,6.02,291905.0
2016-10-27 13:10:00,6.02,6.02,6.01,6.02,90235.0,6.02,6.02,6.01,6.02,90235.0
2016-10-27 13:15:00,6.02,6.04,6.02,6.04,420305.0,6.02,6.04,6.02,6.04,420305.0
2016-10-27 13:20:00,6.04,6.04,6.03,6.03,160720.0,6.04,6.04,6.03,6.03,160720.0
2016-10-27 13:25:00,6.03,6.03,6.02,6.02,201285.0,6.03,6.03,6.02,6.02,201285.0
2016-10-27 13:30:00,6.02,6.03,6.02,6.03,93645.0,6.02,6.03,6.02,6.03,93645.0
2016-10-27 13:35:00,6.03,6.03,6.01,6.01,165110.0,6.03,6.03,6.01,6.01,165110.0
2016-10-27 13:40:00,6.01,6.02,6.0,6.0,137695.0,6.01,6.02,6.0,6.0,137695.0
2016-10-27 13:45:00,6.0,6.0,6.0,6.0,84500.0,6.0,6.0,6.0,6.0,84500.0
2016-10-27 13:50:00,6.0,6.0,5.99,5.99,291625.0,6.0,6.0,5.99,5.99,291625.0
2016-10-27 13:55:00,5.99,6.0,5.99,5.99,272780.0,5.99,6.0,5.99,5.99,272780.0
2016-10-27 14:00:00,5.99,5.99,5.97,5.98,364295.0,5.99,5.99,5.97,5.98,364295.0
2016-10-27 14:05:00,5.98,5.99,5.97,5.99,613980.0,5.98,5.99,5.97,5.99,613980.0
2016-10-27 14:10:00,5.99,5.99,5.98,5.99,322100.0,5.99,5.99,5.98,5.99,322100.0
2016-10-27 14:15:00,5.99,6.01,5.98,6.01,181770.0,5.99,6.01,5.98,6.01,181770.0
2016-10-27 14:20:00,6.01,6.01,5.98,5.98,186795.0,6.01,6.01,5.98,5.98,186795.0
2016-10-27 14:25:00,5.98,6.0,5.97,5.97,292515.0,5.98,6.0,5.97,5.97,292515.0
2016-10-27 14:30:00,5.97,5.99,5.97,5.97,291240.0,5.97,5.99,5.97,5.97,291240.0
2016-10-27 14:35:00,5.97,5.98,5.97,5.97,256090.0,5.97,5.98,5.97,5.97,256090.0
2016-10-27 14:40:00,5.98,5.98,5.96,5.96,219160.0,5.98,5.98,5.96,5.96,219160.0
2016-10-27 14:45:00,5.96,5.97,5.96,5.96,436210.0,5.96,5.97,5.96,5.96,436210.0
2016-10-27 14:50:00,5.96,5.96,5.95,5.96,280330.0,5.96,5.96,5.95,5.96,280330.0
2016-10-27 14:55:00,5.96,5.97,5.96,5.96,230850.0,5.96,5.97,5.96,5.96,230850.0
2016-10-27 15:00:00,5.97,5.99,5.96,5.98,310675.0,5.97,5.99,5.96,5.98,310675.0
2016-10-27 15:05:00,5.98,5.98,5.97,5.97,236775.0,5.98,5.98,5.97,5.97,236775.0
2016-10-27 15:10:00,5.97,5.97,5.95,5.95,264450.0,5.97,5.97,5.95,5.95,264450.0
2016-10-27 15:15:00,5.95,5.97,5.94,5.97,461325.0,5.95,5.97,5.94,5.97,461325.0
2016-10-27 15:20:00,5.97,5.97,5.96,5.96,314695.0,5.97,5.97,5.96,5.96,314695.0
2016-10-27 15:25:00,5.96,5.97,5.95,5.96,385385.0,5.96,5.97,5.95,5.96,385385.0
2016-10-27 15:30:00,5.96,5.97,5.96,5.97,299380.0,5.96,5.97,5.96,5.97,299380.0
2016-10-27 15:35:00,5.97,5.99,5.97,5.99,280015.0,5.97,5.99,5.97,5.99,280015.0
2016-10-27 15:40:00,5.99,5.99,5.98,5.99,568405.0,5.99,5.99,5.98,5.99,568405.0
2016-10-27 15:45:00,5.98,5.99,5.97,5.98,544870.0,5.98,5.99,5.97,5.98,544870.0
2016-10-27 15:50:00,5.98,5.99,5.97,5.98,1190270.0,5.98,5.99,5.97,5.98,1190270.0
2016-10-27 15:55:00,5.98,5.98,5.97,5.98,1827435.0,5.98,5.98,5.97,5.98,1827435.0
2016-10-28 09:30:00,6.15,6.3,6.07,6.22,606740.0,6.15,6.3,6.07,6.22,606740.0
2016-10-28 09:35:00,6.22,6.29,6.2,6.27,555450.0,6.22,6.29,6.2,6.27,555450.0
2016-10-28 09:40:00,6.27,6.38,6.26,6.37,966635.0,6.27,6.38,6.26,6.37,966635.0
2016-10-28 09:45:00,6.36,6.37,6.29,6.3,709945.0,6.36,6.37,6.29,6.3,709945.0
2016-10-28 09:50:00,6.3,6.33,6.29,6.29,297010.0,6.3,6.33,6.29,6.29,297010.0
2016-10-28 09:55:00,6.29,6.31,6.24,6.25,246135.0,6.29,6.31,6.24,6.25,246135.0
2016-10-28 10:00:00,6.26,6.3,6.25,6.29,358930.0,6.26,6.3,6.25,6.29,358930.0
2016-10-28 10:05:00,6.29,6.34,6.28,6.31,294985.0,6.29,6.34,6.28,6.31,294985.0
2016-10-28 10:10:00,6.31,6.31,6.29,6.3,345220.0,6.31,6.31,6.29,6.3,345220.0
2016-10-28 10:15:00,6.3,6.33,6.3,6.32,277910.0,6.3,6.33,6.3,6.32,277910.0
2016-10-28 10:20:00,6.32,6.34,6.31,6.34,150040.0,6.32,6.34,6.31,6.34,150040.0
2016-10-28 10:25:00,6.35,6.35,6.31,6.32,136415.0,6.35,6.35,6.31,6.32,136415.0
2016-10-28 10:30:00,6.32,6.35,6.3,6.35,149295.0,6.32,6.35,6.3,6.35,149295.0
2016-10-28 10:35:00,6.35,6.35,6.32,6.35,143150.0,6.35,6.35,6.32,6.35,143150.0
2016-10-28 10:40:00,6.35,6.35,6.34,6.34,147645.0,6.35,6.35,6.34,6.34,147645.0
2016-10-28 10:45:00,6.34,6.35,6.33,6.35,71065.0,6.34,6.35,6.33,6.35,71065.0
2016-10-28 10:50:00,6.35,6.35,6.34,6.35,237500.0,6.35,6.35,6.34,6.35,237500.0
2016-10-28 10:55:00,6.35,6.38,6.33,6.37,352980.0,6.35,6.38,6.33,6.37,352980.0
2016-10-28 11:00:00,6.37,6.38,6.36,6.37,163820.0,6.37,6.38,6.36,6.37,163820.0
2016-10-28 11:05:00,6.37,6.38,6.36,6.36,378700.0,6.37,6.38,6.36,6.36,378700.0
2016-10-28 11:10:00,6.36,6.37,6.36,6.37,123410.0,6.36,6.37,6.36,6.37,123410.0
2016-10-28 11:15:00,6.37,6.37,6.36,6.36,96015.0,6.37,6.37,6.36,6.36,96015.0
2016-10-28 11:20:00,6.36,6.37,6.36,6.37,84990.0,6.36,6.37,6.36,6.37,84990.0
2016-10-28 11:25:00,6.37,6.37,6.34,6.34,104125.0,6.37,6.37,6.34,6.34,104125.0
2016-10-28 11:30:00,6.34,6.34,6.32,6.32,114515.0,6.34,6.34,6.32,6.32,114515.0
2016-10-28 11:35:00,6.32,6.33,6.3,6.3,110875.0,6.32,6.33,6.3,6.3,110875.0
2016-10-28 11:40:00,6.31,6.31,6.3,6.3,121275.0,6.31,6.31,6.3,6.3,121275.0
2016-10-28 11:45:00,6.3,6.33,6.3,6.32,178355.0,6.3,6.33,6.3,6.32,178355.0
2016-10-28 11:50:00,6.32,6.32,6.31,6.31,64040.0,6.32,6.32,6.31,6.31,64040.0
2016-10-28 11:55:00,6.31,6.31,6.3,6.3,61000.0,6.31,6.31,6.3,6.3,61000.0
2016-10-28 12:00:00,6.3,6.31,6.3,6.31,135815.0,6.3,6.31,6.3,6.31,135815.0
2016-10-28 12:05:00,6.31,6.32,6.3,6.32,52100.0,6.31,6.32,6.3,6.32,52100.0
2016-10-28 12:10:00,6.32,6.32,6.31,6.31,63465.0,6.32,6.32,6.31,6.31,63465.0
2016-10-28 12:15:00,6.31,6.33,6.31,6.33,40660.0,6.31,6.33,6.31,6.33,40660.0
2016-10-28 12:20:00,6.33,6.35,6.33,6.34,72900.0,6.33,6.35,6.33,6.34,72900.0
2016-10-28 12:25:00,6.35,6.35,6.34,6.34,52500.0,6.35,6.35,6.34,6.34,52500.0
2016-10-28 12:30:00,6.34,6.34,6.33,6.34,41500.0,6.34,6.34,6.33,6.34,41500.0
2016-10-28 12:35:00,6.35,6.35,6.34,6.35,22000.0,6.35,6.35,6.34,6.35,22000.0
2016-10-28 12:40:00,6.35,6.36,6.35,6.36,70040.0,6.35,6.36,6.35,6.36,70040.0
2016-10-28 12:45:00,6.36,6.36,6.34,6.34,36485.0,6.36,6.36,6.34,6.34,36485.0
2016-10-28 12:50:00,6.34,6.36,6.34,6.36,53665.0,6.34,6.36,6.34,6.36,53665.0
2016-10-28 12:55:00,6.36,6.36,6.35,6.36,79305.0,6.36,6.36,6.35,6.36,79305.0
2016-10-28 13:00:00,6.36,6.36,6.34,6.34,147455.0,6.36,6.36,6.34,6.34,147455.0
2016-10-28 13:05:00,6.34,6.34,6.32,6.32,246405.0,6.34,6.34,6.32,6.32,246405.0
2016-10-28 13:10:00,6.32,6.32,6.31,6.32,62800.0,6.32,6.32,6.31,6.32,62800.0
2016-10-28 13:15:00,6.32,6.33,6.32,6.33,56000.0,6.32,6.33,6.32,6.33,56000.0
2016-10-28 13:20:00,6.33,6.33,6.33,6.33,33005.0,6.33,6.33,6.33,6.33,33005.0
2016-10-28 13:25:00,6.33,6.33,6.32,6.33,44500.0,6.33,6.33,6.32,6.33,44500.0
2016-10-28 13:30:00,6.33,6.33,6.32,6.33,95615.0,6.33,6.33,6.32,6.33,95615.0
2016-10-28 13:35:00,6.33,6.33,6.31,6.32,44040.0,6.33,6.33,6.31,6.32,44040.0
2016-10-28 13:40:00,6.32,6.33,6.32,6.32,88440.0,6.32,6.33,6.32,6.32,88440.0
2016-10-28 13:45:00,6.32,6.33,6.32,6.32,79495.0,6.32,6.33,6.32,6.32,79495.0
2016-10-28 13:50:00,6.33,6.33,6.31,6.32,61035.0,6.33,6.33,6.31,6.32,61035.0
2016-10-28 13:55:00,6.32,6.32,6.3,6.3,84185.0,6.32,6.32,6.3,6.3,84185.0
2016-10-28 14:00:00,6.3,6.31,6.29,6.29,94000.0,6.3,6.31,6.29,6.29,94000.0
2016-10-28 14:05:00,6.29,6.3,6.29,6.3,166705.0,6.29,6.3,6.29,6.3,166705.0
2016-10-28 14:10:00,6.3,6.31,6.29,6.31,76490.0,6.3,6.31,6.29,6.31,76490.0
2016-10-28 14:15:00,6.31,6.31,6.29,6.31,163530.0,6.31,6.31,6.29,6.31,163530.0
2016-10-28 14:20:00,6.31,6.31,6.3,6.31,293725.0,6.31,6.31,6.3,6.31,293725.0
2016-10-28 14:25:00,6.31,6.32,6.31,6.31,75125.0,6.31,6.32,6.31,6.31,75125.0
2016-10-28 14:30:00,6.31,6.34,6.31,6.34,142310.0,6.31,6.34,6.31,6.34,142310.0
2016-10-28 14:35:00,6.34,6.34,6.33,6.33,148300.0,6.34,6.34,6.33,6.33,148300.0
2016-10-28 14:40:00,6.33,6.33,6.32,6.33,168255.0,6.33,6.33,6.32,6.33,168255.0
2016-10-28 14:45:00,6.34,6.34,6.33,6.34,85865.0,6.34,6.34,6.33,6.34,85865.0
2016-10-28 14:50:00,6.34,6.35,6.34,6.35,58750.0,6.34,6.35,6.34,6.35,58750.0
2016-10-28 14:55:00,6.35,6.35,6.34,6.35,220525.0,6.35,6.35,6.34,6.35,220525.0
2016-10-28 15:00:00,6.35,6.36,6.34,6.35,192500.0,6.35,6.36,6.34,6.35,192500.0
2016-10-28 15:05:00,6.35,6.36,6.35,6.35,248835.0,6.35,6.36,6.35,6.35,248835.0
2016-10-28 15:10:00,6.35,6.36,6.34,6.35,226615.0,6.35,6.36,6.34,6.35,226615.0
2016-10-28 15:15:00,6.35,6.35,6.34,6.34,130920.0,6.35,6.35,6.34,6.34,130920.0
2016-10-28 15:20:00,6.34,6.35,6.34,6.35,107210.0,6.34,6.35,6.34,6.35,107210.0
2016-10-28 15:25:00,6.35,6.37,6.35,6.37,148485.0,6.35,6.37,6.35,6.37,148485.0
2016-10-28 15:30:00,6.37,6.37,6.36,6.36,271160.0,6.37,6.37,6.36,6.36,271160.0
2016-10-28 15:35:00,6.36,6.36,6.35,6.36,223505.0,6.36,6.36,6.35,6.36,223505.0
2016-10-28 15:40:00,6.36,6.36,6.35,6.35,259965.0,6.36,6.36,6.35,6.35,259965.0
2016-10-28 15:45:00,6.35,6.36,6.35,6.36,238030.0,6.35,6.36,6.35,6.36,238030.0
2016-10-28 15:50:00,6.36,6.36,6.35,6.35,491045.0,6.36,6.36,6.35,6.35,491045.0
2016-10-28 15:55:00,6.35,6.36,6.34,6.36,777100.0,6.35,6.36,6.34,6.36,777100.0
2016-10-31 09:30:00,6.39,6.42,6.36,6.41,227830.0,6.39,6.42,6.36,6.41,227830.0
2016-10-31 09:35:00,6.42,6.44,6.39,6.4,301160.0,6.42,6.44,6.39,6.4,301160.0
2016-10-31 09:40:00,6.4,6.41,6.38,6.41,107710.0,6.4,6.41,6.38,6.41,107710.0
2016-10-31 09:45:00,6.41,6.42,6.41,6.42,198345.0,6.41,6.42,6.41,6.42,198345.0
2016-10-31 09:50:00,6.42,6.43,6.41,6.42,79250.0,6.42,6.43,6.41,6.42,79250.0
2016-10-31 09:55:00,6.42,6.42,6.4,6.41,94475.0,6.42,6.42,6.4,6.41,94475.0
2016-10-31 10:00:00,6.41,6.42,6.41,6.42,161050.0,6.41,6.42,6.41,6.42,161050.0
2016-10-31 10:05:00,6.42,6.42,6.4,6.4,138545.0,6.42,6.42,6.4,6.4,138545.0
2016-10-31 10:10:00,6.4,6.41,6.4,6.41,97375.0,6.4,6.41,6.4,6.41,97375.0
2016-10-31 10:15:00,6.41,6.41,6.4,6.41,103715.0,6.41,6.41,6.4,6.41,103715.0
2016-10-31 10:20:00,6.41,6.41,6.4,6.41,95250.0,6.41,6.41,6.4,6.41,95250.0
2016-10-31 10:25:00,6.41,6.42,6.41,6.42,100020.0,6.41,6.42,6.41,6.42,100020.0
2016-10-31 10:30:00,6.42,6.44,6.42,6.42,94450.0,6.42,6.44,6.42,6.42,94450.0
2016-10-31 10:35:00,6.41,6.41,6.4,6.4,182875.0,6.41,6.41,6.4,6.4,182875.0
2016-10-31 10:40:00,6.4,6.4,6.39,6.4,203605.0,6.4,6.4,6.39,6.4,203605.0
2016-10-31 10:45:00,6.4,6.4,6.4,6.4,154370.0,6.4,6.4,6.4,6.4,154370.0
2016-10-31 10:50:00,6.4,6.41,6.39,6.41,269660.0,6.4,6.41,6.39,6.41,269660.0
2016-10-31 10:55:00,6.4,6.41,6.4,6.41,66060.0,6.4,6.41,6.4,6.41,66060.0
2016-10-31 11:00:00,6.41,6.42,6.41,6.42,65590.0,6.41,6.42,6.41,6.42,65590.0
2016-10-31 11:05:00,6.42,6.42,6.41,6.41,88495.0,6.42,6.42,6.41,6.41,88495.0
2016-10-31 11:10:00,6.41,6.42,6.41,6.41,115435.0,6.41,6.42,6.41,6.41,115435.0
2016-10-31 11:15:00,6.41,6.42,6.41,6.42,196115.0,6.41,6.42,6.41,6.42,196115.0
2016-10-31 11:20:00,6.42,6.42,6.41,6.41,120395.0,6.42,6.42,6.41,6.41,120395.0
2016-10-31 11:25:00,6.41,6.42,6.41,6.42,174520.0,6.41,6.42,6.41,6.42,174520.0
2016-10-31 11:30:00,6.42,6.43,6.41,6.41,45815.0,6.42,6.43,6.41,6.41,45815.0
2016-10-31 11:35:00,6.41,6.42,6.41,6.42,60205.0,6.41,6.42,6.41,6.42,60205.0
2016-10-31 11:40:00,6.42,6.42,6.41,6.42,67815.0,6.42,6.42,6.41,6.42,67815.0
2016-10-31 11:45:00,6.42,6.42,6.41,6.42,105575.0,6.42,6.42,6.41,6.42,105575.0
2016-10-31 11:50:00,6.41,6.42,6.41,6.41,66505.0,6.41,6.42,6.41,6.41,66505.0
2016-10-31 11:55:00,6.41,6.41,6.41,6.41,138410.0,6.41,6.41,6.41,6.41,138410.0
2016-10-31 12:00:00,6.41,6.42,6.41,6.42,80160.0,6.41,6.42,6.41,6.42,80160.0
2016-10-31 12:05:00,6.42,6.42,6.41,6.41,35750.0,6.42,6.42,6.41,6.41,35750.0
2016-10-31 12:10:00,6.41,6.41,6.41,6.41,42000.0,6.41,6.41,6.41,6.41,42000.0
2016-10-31 12:15:00,6.41,6.41,6.41,6.41,49340.0,6.41,6.41,6.41,6.41,49340.0
2016-10-31 12:20:00,6.41,6.42,6.4,6.4,124720.0,6.41,6.42,6.4,6.4,124720.0
2016-10-31 12:25:00,6.4,6.42,6.4,6.42,25500.0,6.4,6.42,6.4,6.42,25500.0
2016-10-31 12:30:00,6.42,6.42,6.41,6.41,65910.0,6.42,6.42,6.41,6.41,65910.0
2016-10-31 12:35:00,6.41,6.42,6.41,6.41,64570.0,6.41,6.42,6.41,6.41,64570.0
2016-10-31 12:40:00,6.41,6.41,6.41,6.41,58980.0,6.41,6.41,6.41,6.41,58980.0
2016-10-31 12:45:00,6.42,6.42,6.41,6.41,58020.0,6.42,6.42,6.41,6.41,58020.0
2016-10-31 12:50:00,6.41,6.41,6.41,6.41,42500.0,6.41,6.41,6.41,6.41,42500.0
2016-10-31 12:55:00,6.4,6.4,6.4,6.4,170025.0,6.4,6.4,6.4,6.4,170025.0
2016-10-31 13:00:00,6.39,6.4,6.39,6.4,193210.0,6.39,6.4,6.39,6.4,193210.0
2016-10-31 13:05:00,6.4,6.4,6.39,6.4,36865.0,6.4,6.4,6.39,6.4,36865.0
2016-10-31 13:10:00,6.4,6.41,6.4,6.41,85140.0,6.4,6.41,6.4,6.41,85140.0
2016-10-31 13:15:00,6.41,6.41,6.41,6.41,48245.0,6.41,6.41,6.41,6.41,48245.0
2016-10-31 13:20:00,6.41,6.42,6.41,6.41,71500.0,6.41,6.42,6.41,6.41,71500.0
2016-10-31 13:25:00,6.41,6.42,6.41,6.42,55000.0,6.41,6.42,6.41,6.42,55000.0
2016-10-31 13:30:00,6.42,6.42,6.41,6.42,112920.0,6.42,6.42,6.41,6.42,112920.0
2016-10-31 13:35:00,6.42,6.42,6.4,6.41,80665.0,6.42,6.42,6.4,6.41,80665.0
2016-10-31 13:40:00,6.41,6.42,6.41,6.42,76115.0,6.41,6.42,6.41,6.42,76115.0
2016-10-31 13:45:00,6.42,6.42,6.41,6.41,57445.0,6.42,6.42,6.41,6.41,57445.0
2016-10-31 13:50:00,6.41,6.41,6.4,6.4,70315.0,6.41,6.41,6.4,6.4,70315.0
2016-10-31 13:55:00,6.4,6.41,6.4,6.41,96625.0,6.4,6.41,6.4,6.41,96625.0
2016-10-31 14:00:00,6.41,6.41,6.41,6.41,31000.0,6.41,6.41,6.41,6.41,31000.0
2016-10-31 14:05:00,6.41,6.41,6.41,6.41,39775.0,6.41,6.41,6.41,6.41,39775.0
2016-10-31 14:10:00,6.41,6.41,6.4,6.4,162005.0,6.41,6.41,6.4,6.4,162005.0
2016-10-31 14:15:00,6.4,6.41,6.4,6.41,86820.0,6.4,6.41,6.4,6.41,86820.0
2016-10-31 14:20:00,6.41,6.41,6.4,6.41,73480.0,6.41,6.41,6.4,6.41,73480.0
2016-10-31 14:25:00,6.41,6.41,6.4,6.4,82985.0,6.41,6.41,6.4,6.4,82985.0
2016-10-31 14:30:00,6.41,6.41,6.4,6.41,71655.0,6.41,6.41,6.4,6.41,71655.0
2016-10-31 14:35:00,6.41,6.42,6.41,6.42,53525.0,6.41,6.42,6.41,6.42,53525.0
2016-10-31 14:40:00,6.41,6.42,6.41,6.41,67430.0,6.41,6.42,6.41,6.41,67430.0
2016-10-31 14:45:00,6.41,6.41,6.41,6.41,26205.0,6.41,6.41,6.41,6.41,26205.0
2016-10-31 14:50:00,6.41,6.41,6.4,6.41,119080.0,6.41,6.41,6.4,6.41,119080.0
2016-10-31 14:55:00,6.41,6.41,6.41,6.41,58645.0,6.41,6.41,6.41,6.41,58645.0
2016-10-31 15:00:00,6.41,6.42,6.4,6.42,101160.0,6.41,6.42,6.4,6.42,101160.0
2016-10-31 15:05:00,6.42,6.42,6.41,6.41,93640.0,6.42,6.42,6.41,6.41,93640.0
2016-10-31 15:10:00,6.42,6.42,6.42,6.42,79000.0,6.42,6.42,6.42,6.42,79000.0
2016-10-31 15:15:00,6.42,6.42,6.42,6.42,74220.0,6.42,6.42,6.42,6.42,74220.0
2016-10-31 15:20:00,6.42,6.42,6.42,6.42,78195.0,6.42,6.42,6.42,6.42,78195.0
2016-10-31 15:25:00,6.42,6.42,6.41,6.42,124960.0,6.42,6.42,6.41,6.42,124960.0
2016-10-31 15:30:00,6.42,6.42,6.41,6.41,124630.0,6.42,6.42,6.41,6.41,124630.0
2016-10-31 15:35:00,6.41,6.42,6.41,6.42,204605.0,6.41,6.42,6.41,6.42,204605.0
2016-10-31 15:40:00,6.42,6.42,6.41,6.41,718740.0,6.42,6.42,6.41,6.41,718740.0
2016-10-31 15:45:00,6.41,6.43,6.41,6.42,259930.0,6.41,6.43,6.41,6.42,259930.0
2016-10-31 15:50:00,6.42,6.42,6.41,6.41,253610.0,6.42,6.42,6.41,6.41,253610.0
2016-10-31 15:55:00,6.41,6.42,6.41,6.41,600195.0,6.41,6.42,6.41,6.41,600195.0
2016-11-01 09:30:00,6.4,6.43,6.39,6.42,135205.0,6.4,6.43,6.39,6.42,135205.0
2016-11-01 09:35:00,6.42,6.42,6.37,6.37,95950.0,6.42,6.42,6.37,6.37,95950.0
2016-11-01 09:40:00,6.37,6.39,6.37,6.39,49930.0,6.37,6.39,6.37,6.39,49930.0
2016-11-01 09:45:00,6.39,6.42,6.39,6.41,115500.0,6.39,6.42,6.39,6.41,115500.0
2016-11-01 09:50:00,6.41,6.43,6.41,6.43,54500.0,6.41,6.43,6.41,6.43,54500.0
2016-11-01 09:55:00,6.43,6.43,6.42,6.42,59255.0,6.43,6.43,6.42,6.42,59255.0
2016-11-01 10:00:00,6.42,6.43,6.4,6.41,72635.0,6.42,6.43,6.4,6.41,72635.0
2016-11-01 10:05:00,6.41,6.41,6.4,6.41,158275.0,6.41,6.41,6.4,6.41,158275.0
2016-11-01 10:10:00,6.41,6.41,6.4,6.4,66045.0,6.41,6.41,6.4,6.4,66045.0
2016-11-01 10:15:00,6.4,6.4,6.39,6.4,70925.0,6.4,6.4,6.39,6.4,70925.0
2016-11-01 10:20:00,6.4,6.4,6.4,6.4,59200.0,6.4,6.4,6.4,6.4,59200.0
2016-11-01 10:25:00,6.4,6.4,6.39,6.4,117650.0,6.4,6.4,6.39,6.4,117650.0
2016-11-01 10:30:00,6.4,6.42,6.4,6.42,58750.0,6.4,6.42,6.4,6.42,58750.0
2016-11-01 10:35:00,6.42,6.42,6.41,6.41,54075.0,6.42,6.42,6.41,6.41,54075.0
2016-11-01 10:40:00,6.41,6.41,6.4,6.4,119000.0,6.41,6.41,6.4,6.4,119000.0
2016-11-01 10:45:00,6.4,6.4,6.39,6.4,90530.0,6.4,6.4,6.39,6.4,90530.0
2016-11-01 10:50:00,6.4,6.4,6.38,6.38,58370.0,6.4,6.4,6.38,6.38,58370.0
2016-11-01 10:55:00,6.38,6.41,6.38,6.41,151105.0,6.38,6.41,6.38,6.41,151105.0
2016-11-01 11:00:00,6.41,6.42,6.41,6.41,46520.0,6.41,6.42,6.41,6.41,46520.0
2016-11-01 11:05:00,6.41,6.42,6.41,6.42,51635.0,6.41,6.42,6.41,6.42,51635.0
2016-11-01 11:10:00,6.41,6.42,6.41,6.42,73330.0,6.41,6.42,6.41,6.42,73330.0
2016-11-01 11:15:00,6.41,6.41,6.41,6.41,96795.0,6.41,6.41,6.41,6.41,96795.0
2016-11-01 11:20:00,6.41,6.42,6.41,6.42,43925.0,6.41,6.42,6.41,6.42,43925.0
2016-11-01 11:25:00,6.42,6.42,6.41,6.41,91810.0,6.42,6.42,6.41,6.41,91810.0
2016-11-01 11:30:00,6.41,6.41,6.4,6.4,38975.0,6.41,6.41,6.4,6.4,38975.0
2016-11-01 11:35:00,6.4,6.41,6.4,6.41,37745.0,6.4,6.41,6.4,6.41,37745.0
2016-11-01 11:40:00,6.41,6.42,6.41,6.42,61740.0,6.41,6.42,6.41,6.42,61740.0
2016-11-01 11:45:00,6.41,6.42,6.41,6.42,39995.0,6.41,6.42,6.41,6.42,39995.0
2016-11-01 11:50:00,6.41,6.42,6.4,6.41,122590.0,6.41,6.42,6.4,6.41,122590.0
2016-11-01 11:55:00,6.4,6.41,6.39,6.4,35000.0,6.4,6.41,6.39,6.4,35000.0
2016-11-01 12:00:00,6.4,6.41,6.39,6.39,44595.0,6.4,6.41,6.39,6.39,44595.0
2016-11-01 12:05:00,6.39,6.39,6.38,6.39,51625.0,6.39,6.39,6.38,6.39,51625.0
2016-11-01 12:10:00,6.38,6.39,6.38,6.38,53515.0,6.38,6.39,6.38,6.38,53515.0
2016-11-01 12:15:00,6.38,6.38,6.37,6.37,53170.0,6.38,6.38,6.37,6.37,53170.0
2016-11-01 12:20:00,6.37,6.38,6.37,6.38,66245.0,6.37,6.38,6.37,6.38,66245.0
2016-11-01 12:25:00,6.38,6.38,6.37,6.37,26865.0,6.38,6.38,6.37,6.37,26865.0
2016-11-01 12:30:00,6.37,6.38,6.37,6.38,35500.0,6.37,6.38,6.37,6.38,35500.0
2016-11-01 12:35:00,6.38,6.38,6.37,6.37,30000.0,6.38,6.38,6.37,6.37,30000.0
2016-11-01 12:40:00,6.37,6.38,6.37,6.38,52390.0,6.37,6.38,6.37,6.38,52390.0
2016-11-01 12:45:00,6.38,6.38,6.36,6.36,35070.0,6.38,6.38,6.36,6.36,35070.0
2016-11-01 12:50:00,6.36,6.36,6.36,6.36,26655.0,6.36,6.36,6.36,6.36,26655.0
2016-11-01 12:55:00,6.36,6.37,6.36,6.36,35635.0,6.36,6.37,6.36,6.36,35635.0
2016-11-01 13:00:00,6.36,6.37,6.36,6.36,41435.0,6.36,6.37,6.36,6.36,41435.0
2016-11-01 13:05:00,6.36,6.36,6.35,6.35,113075.0,6.36,6.36,6.35,6.35,113075.0
2016-11-01 13:10:00,6.35,6.36,6.35,6.35,28735.0,6.35,6.36,6.35,6.35,28735.0
2016-11-01 13:15:00,6.35,6.35,6.35,6.35,38855.0,6.35,6.35,6.35,6.35,38855.0
2016-11-01 13:20:00,6.35,6.35,6.35,6.35,86325.0,6.35,6.35,6.35,6.35,86325.0
2016-11-01 13:25:00,6.35,6.36,6.35,6.36,127400.0,6.35,6.36,6.35,6.36,127400.0
2016-11-01 13:30:00,6.36,6.36,6.36,6.36,120040.0,6.36,6.36,6.36,6.36,120040.0
2016-11-01 13:35:00,6.36,6.37,6.36,6.36,98295.0,6.36,6.37,6.36,6.36,98295.0
2016-11-01 13:40:00,6.36,6.36,6.35,6.35,151855.0,6.36,6.36,6.35,6.35,151855.0
2016-11-01 13:45:00,6.35,6.35,6.34,6.34,94345.0,6.35,6.35,6.34,6.34,94345.0
2016-11-01 13:50:00,6.34,6.35,6.34,6.34,76185.0,6.34,6.35,6.34,6.34,76185.0
2016-11-01 13:55:00,6.35,6.35,6.34,6.35,79105.0,6.35,6.35,6.34,6.35,79105.0
2016-11-01 14:00:00,6.35,6.35,6.34,6.34,156740.0,6.35,6.35,6.34,6.34,156740.0
2016-11-01 14:05:00,6.34,6.35,6.34,6.35,176135.0,6.34,6.35,6.34,6.35,176135.0
2016-11-01 14:10:00,6.35,6.35,6.33,6.33,97150.0,6.35,6.35,6.33,6.33,97150.0
2016-11-01 14:15:00,6.33,6.33,6.31,6.32,155315.0,6.33,6.33,6.31,6.32,155315.0
2016-11-01 14:20:00,6.32,6.33,6.32,6.33,38075.0,6.32,6.33,6.32,6.33,38075.0
2016-11-01 14:25:00,6.33,6.36,6.33,6.36,409215.0,6.33,6.36,6.33,6.36,409215.0
2016-11-01 14:30:00,6.35,6.35,6.35,6.35,38405.0,6.35,6.35,6.35,6.35,38405.0
2016-11-01 14:35:00,6.35,6.35,6.35,6.35,63500.0,6.35,6.35,6.35,6.35,63500.0
2016-11-01 14:40:00,6.35,6.35,6.34,6.34,73935.0,6.35,6.35,6.34,6.34,73935.0
2016-11-01 14:45:00,6.34,6.35,6.34,6.34,69000.0,6.34,6.35,6.34,6.34,69000.0
2016-11-01 14:50:00,6.34,6.35,6.34,6.35,53805.0,6.34,6.35,6.34,6.35,53805.0
2016-11-01 14:55:00,6.35,6.35,6.34,6.34,44540.0,6.35,6.35,6.34,6.34,44540.0
2016-11-01 15:00:00,6.34,6.34,6.33,6.33,80630.0,6.34,6.34,6.33,6.33,80630.0
2016-11-01 15:05:00,6.33,6.34,6.33,6.34,61545.0,6.33,6.34,6.33,6.34,61545.0
2016-11-01 15:10:00,6.34,6.34,6.33,6.34,63850.0,6.34,6.34,6.33,6.34,63850.0
2016-11-01 15:15:00,6.34,6.35,6.34,6.35,71280.0,6.34,6.35,6.34,6.35,71280.0
2016-11-01 15:20:00,6.35,6.35,6.34,6.34,43980.0,6.35,6.35,6.34,6.34,43980.0
2016-11-01 15:25:00,6.34,6.35,6.34,6.35,275715.0,6.34,6.35,6.34,6.35,275715.0
2016-11-01 15:30:00,6.35,6.35,6.35,6.35,124195.0,6.35,6.35,6.35,6.35,124195.0
2016-11-01 15:35:00,6.35,6.36,6.35,6.36,124525.0,6.35,6.36,6.35,6.36,124525.0
2016-11-01 15:40:00,6.36,6.36,6.35,6.36,232495.0,6.36,6.36,6.35,6.36,232495.0
2016-11-01 15:45:00,6.36,6.37,6.36,6.36,264680.0,6.36,6.37,6.36,6.36,264680.0
2016-11-01 15:50:00,6.36,6.36,6.35,6.35,308895.0,6.36,6.36,6.35,6.35,308895.0
2016-11-01 15:55:00,6.36,6.36,6.35,6.35,772825.0,6.36,6.36,6.35,6.35,772825.0
2016-11-02 09:30:00,6.38,6.41,6.3,6.3,145750.0,6.38,6.41,6.3,6.3,145750.0
2016-11-02 09:35:00,6.3,6.35,6.3,6.35,11185.0,6.3,6.35,6.3,6.35,11185.0
2016-11-02 09:40:00,6.35,6.37,6.34,6.37,53270.0,6.35,6.37,6.34,6.37,53270.0
2016-11-02 09:45:00,6.36,6.38,6.36,6.37,30500.0,6.36,6.38,6.36,6.37,30500.0
2016-11-02 09:50:00,6.38,6.39,6.36,6.36,143875.0,6.38,6.39,6.36,6.36,143875.0
2016-11-02 09:55:00,6.36,6.37,6.36,6.36,100905.0,6.36,6.37,6.36,6.36,100905.0
2016-11-02 10:00:00,6.36,6.37,6.36,6.36,90615.0,6.36,6.37,6.36,6.36,90615.0
2016-11-02 10:05:00,6.36,6.36,6.36,6.36,17500.0,6.36,6.36,6.36,6.36,17500.0
2016-11-02 10:10:00,6.36,6.36,6.35,6.35,18185.0,6.36,6.36,6.35,6.35,18185.0
2016-11-02 10:15:00,6.36,6.36,6.34,6.34,34740.0,6.36,6.36,6.34,6.34,34740.0
2016-11-02 10:20:00,6.34,6.35,6.34,6.34,62950.0,6.34,6.35,6.34,6.34,62950.0
2016-11-02 10:25:00,6.34,6.36,6.34,6.36,31000.0,6.34,6.36,6.34,6.36,31000.0
2016-11-02 10:30:00,6.36,6.36,6.34,6.35,53570.0,6.36,6.36,6.34,6.35,53570.0
2016-11-02 10:35:00,6.35,6.36,6.34,6.36,34500.0,6.35,6.36,6.34,6.36,34500.0
2016-11-02 10:40:00,6.35,6.35,6.35,6.35,37710.0,6.35,6.35,6.35,6.35,37710.0
2016-11-02 10:45:00,6.34,6.36,6.33,6.36,102865.0,6.34,6.36,6.33,6.36,102865.0
2016-11-02 10:50:00,6.36,6.36,6.33,6.35,52600.0,6.36,6.36,6.33,6.35,52600.0
2016-11-02 10:55:00,6.35,6.36,6.35,6.35,37660.0,6.35,6.36,6.35,6.35,37660.0
2016-11-02 11:00:00,6.35,6.35,6.35,6.35,15000.0,6.35,6.35,6.35,6.35,15000.0
2016-11-02 11:05:00,6.35,6.35,6.34,6.34,93540.0,6.35,6.35,6.34,6.34,93540.0
2016-11-02 11:10:00,6.34,6.35,6.34,6.35,19840.0,6.34,6.35,6.34,6.35,19840.0
2016-11-02 11:15:00,6.35,6.36,6.35,6.35,41295.0,6.35,6.36,6.35,6.35,41295.0
2016-11-02 11:20:00,6.35,6.35,6.35,6.35,23000.0,6.35,6.35,6.35,6.35,23000.0
2016-11-02 11:25:00,6.35,6.35,6.34,6.35,89465.0,6.35,6.35,6.34,6.35,89465.0
2016-11-02 11:30:00,6.35,6.35,6.33,6.33,33000.0,6.35,6.35,6.33,6.33,33000.0
2016-11-02 11:35:00,6.34,6.34,6.33,6.33,69980.0,6.34,6.34,6.33,6.33,69980.0
2016-11-02 11:40:00,6.33,6.33,6.32,6.33,20500.0,6.33,6.33,6.32,6.33,20500.0
2016-11-02 11:45:00,6.33,6.34,6.32,6.34,123595.0,6.33,6.34,6.32,6.34,123595.0
2016-11-02 11:50:00,6.34,6.34,6.33,6.33,15365.0,6.34,6.34,6.33,6.33,15365.0
2016-11-02 11:55:00,6.33,6.33,6.33,6.33,15015.0,6.33,6.33,6.33,6.33,15015.0
2016-11-02 12:00:00,6.33,6.33,6.33,6.33,34500.0,6.33,6.33,6.33,6.33,34500.0
2016-11-02 12:05:00,6.33,6.33,6.32,6.33,127355.0,6.33,6.33,6.32,6.33,127355.0
2016-11-02 12:10:00,6.33,6.35,6.33,6.34,49840.0,6.33,6.35,6.33,6.34,49840.0
2016-11-02 12:15:00,6.34,6.34,6.34,6.34,14395.0,6.34,6.34,6.34,6.34,14395.0
2016-11-02 12:20:00,6.34,6.34,6.32,6.33,55390.0,6.34,6.34,6.32,6.33,55390.0
2016-11-02 12:25:00,6.33,6.33,6.31,6.32,81345.0,6.33,6.33,6.31,6.32,81345.0
2016-11-02 12:30:00,6.32,6.32,6.31,6.31,26500.0,6.32,6.32,6.31,6.31,26500.0
2016-11-02 12:35:00,6.32,6.32,6.31,6.31,22020.0,6.32,6.32,6.31,6.31,22020.0
2016-11-02 12:40:00,6.31,6.32,6.3,6.32,40625.0,6.31,6.32,6.3,6.32,40625.0
2016-11-02 12:45:00,6.32,6.32,6.31,6.31,10000.0,6.32,6.32,6.31,6.31,10000.0
2016-11-02 12:50:00,6.31,6.31,6.3,6.31,67780.0,6.31,6.31,6.3,6.31,67780.0
2016-11-02 12:55:00,6.31,6.31,6.29,6.3,97400.0,6.31,6.31,6.29,6.3,97400.0
2016-11-02 13:00:00,6.3,6.3,6.28,6.28,38805.0,6.3,6.3,6.28,6.28,38805.0
2016-11-02 13:05:00,6.28,6.28,6.27,6.28,61510.0,6.28,6.28,6.27,6.28,61510.0
2016-11-02 13:10:00,6.28,6.28,6.27,6.28,133175.0,6.28,6.28,6.27,6.28,133175.0
2016-11-02 13:15:00,6.28,6.28,6.26,6.26,34110.0,6.28,6.28,6.26,6.26,34110.0
2016-11-02 13:20:00,6.26,6.27,6.26,6.27,222660.0,6.26,6.27,6.26,6.27,222660.0
2016-11-02 13:25:00,6.27,6.27,6.26,6.27,35300.0,6.27,6.27,6.26,6.27,35300.0
2016-11-02 13:30:00,6.27,6.28,6.27,6.28,82395.0,6.27,6.28,6.27,6.28,82395.0
2016-11-02 13:35:00,6.28,6.29,6.28,6.28,55950.0,6.28,6.29,6.28,6.28,55950.0
2016-11-02 13:40:00,6.28,6.28,6.27,6.27,72150.0,6.28,6.28,6.27,6.27,72150.0
2016-11-02 13:45:00,6.27,6.28,6.27,6.27,74505.0,6.27,6.28,6.27,6.27,74505.0
2016-11-02 13:50:00,6.27,6.27,6.26,6.27,54250.0,6.27,6.27,6.26,6.27,54250.0
2016-11-02 13:55:00,6.26,6.28,6.26,6.27,178960.0,6.26,6.28,6.26,6.27,178960.0
2016-11-02 14:00:00,6.28,6.28,6.25,6.26,93950.0,6.28,6.28,6.25,6.26,93950.0
2016-11-02 14:05:00,6.26,6.26,6.22,6.22,128760.0,6.26,6.26,6.22,6.22,128760.0
2016-11-02 14:10:00,6.22,6.25,6.22,6.25,114025.0,6.22,6.25,6.22,6.25,114025.0
2016-11-02 14:15:00,6.25,6.26,6.24,6.26,128625.0,6.25,6.26,6.24,6.26,128625.0
2016-11-02 14:20:00,6.26,6.26,6.25,6.25,75870.0,6.26,6.26,6.25,6.25,75870.0
2016-11-02 14:25:00,6.26,6.27,6.25,6.25,57490.0,6.26,6.27,6.25,6.25,57490.0
2016-11-02 14:30:00,6.25,6.26,6.25,6.26,73700.0,6.25,6.26,6.25,6.26,73700.0
2016-11-02 14:35:00,6.26,6.27,6.26,6.27,79650.0,6.26,6.27,6.26,6.27,79650.0
2016-11-02 14:40:00,6.26,6.27,6.26,6.26,50465.0,6.26,6.27,6.26,6.26,50465.0
2016-11-02 14:45:00,6.26,6.27,6.25,6.25,161540.0,6.26,6.27,6.25,6.25,161540.0
2016-11-02 14:50:00,6.25,6.26,6.25,6.25,207510.0,6.25,6.26,6.25,6.25,207510.0
2016-11-02 14:55:00,6.25,6.26,6.24,6.24,171845.0,6.25,6.26,6.24,6.24,171845.0
2016-11-02 15:00:00,6.24,6.24,6.23,6.24,359315.0,6.24,6.24,6.23,6.24,359315.0
2016-11-02 15:05:00,6.24,6.24,6.23,6.24,313800.0,6.24,6.24,6.23,6.24,313800.0
2016-11-02 15:10:00,6.24,6.25,6.24,6.25,63815.0,6.24,6.25,6.24,6.25,63815.0
2016-11-02 15:15:00,6.25,6.25,6.24,6.24,232180.0,6.25,6.25,6.24,6.24,232180.0
2016-11-02 15:20:00,6.24,6.25,6.24,6.24,100345.0,6.24,6.25,6.24,6.24,100345.0
2016-11-02 15:25:00,6.24,6.24,6.24,6.24,95680.0,6.24,6.24,6.24,6.24,95680.0
2016-11-02 15:30:00,6.24,6.24,6.23,6.24,299830.0,6.24,6.24,6.23,6.24,299830.0
2016-11-02 15:35:00,6.24,6.24,6.22,6.23,402995.0,6.24,6.24,6.22,6.23,402995.0
2016-11-02 15:40:00,6.23,6.24,6.23,6.23,111805.0,6.23,6.24,6.23,6.23,111805.0
2016-11-02 15:45:00,6.23,6.23,6.22,6.23,199745.0,6.23,6.23,6.22,6.23,199745.0
2016-11-02 15:50:00,6.23,6.23,6.22,6.22,408860.0,6.23,6.23,6.22,6.22,408860.0
2016-11-02 15:55:00,6.22,6.23,6.21,6.22,679395.0,6.22,6.23,6.21,6.22,679395.0
2016-11-03 09:30:00,6.23,6.27,6.21,6.23,94785.0,6.23,6.27,6.21,6.23,94785.0
2016-11-03 09:35:00,6.24,6.27,6.23,6.26,29500.0,6.24,6.27,6.23,6.26,29500.0
2016-11-03 09:40:00,6.26,6.26,6.22,6.23,23430.0,6.26,6.26,6.22,6.23,23430.0
2016-11-03 09:45:00,6.21,6.23,6.21,6.23,23590.0,6.21,6.23,6.21,6.23,23590.0
2016-11-03 09:50:00,6.23,6.24,6.23,6.24,29740.0,6.23,6.24,6.23,6.24,29740.0
2016-11-03 09:55:00,6.23,6.24,6.23,6.23,14000.0,6.23,6.24,6.23,6.23,14000.0
2016-11-03 10:00:00,6.23,6.23,6.21,6.22,20470.0,6.23,6.23,6.21,6.22,20470.0
2016-11-03 10:05:00,6.23,6.24,6.22,6.23,31765.0,6.23,6.24,6.22,6.23,31765.0
2016-11-03 10:10:00,6.22,6.23,6.22,6.23,25130.0,6.22,6.23,6.22,6.23,25130.0
2016-11-03 10:15:00,6.23,6.23,6.21,6.21,39410.0,6.23,6.23,6.21,6.21,39410.0
2016-11-03 10:20:00,6.21,6.23,6.21,6.22,107465.0,6.21,6.23,6.21,6.22,107465.0
2016-11-03 10:25:00,6.22,6.23,6.22,6.23,56285.0,6.22,6.23,6.22,6.23,56285.0
2016-11-03 10:30:00,6.23,6.24,6.22,6.23,50000.0,6.23,6.24,6.22,6.23,50000.0
2016-11-03 10:35:00,6.24,6.25,6.23,6.25,18000.0,6.24,6.25,6.23,6.25,18000.0
2016-11-03 10:40:00,6.24,6.25,6.24,6.25,15095.0,6.24,6.25,6.24,6.25,15095.0
2016-11-03 10:45:00,6.25,6.26,6.24,6.25,160425.0,6.25,6.26,6.24,6.25,160425.0
2016-11-03 10:50:00,6.25,6.25,6.24,6.24,30835.0,6.25,6.25,6.24,6.24,30835.0
2016-11-03 10:55:00,6.24,6.24,6.23,6.23,91640.0,6.24,6.24,6.23,6.23,91640.0
2016-11-03 11:00:00,6.23,6.23,6.22,6.22,44000.0,6.23,6.23,6.22,6.22,44000.0
2016-11-03 11:05:00,6.22,6.25,6.22,6.25,33395.0,6.22,6.25,6.22,6.25,33395.0
2016-11-03 11:10:00,6.25,6.25,6.24,6.25,38000.0,6.25,6.25,6.24,6.25,38000.0
2016-11-03 11:15:00,6.25,6.25,6.24,6.25,43065.0,6.25,6.25,6.24,6.25,43065.0
2016-11-03 11:20:00,6.25,6.26,6.24,6.25,35255.0,6.25,6.26,6.24,6.25,35255.0
2016-11-03 11:25:00,6.25,6.26,6.25,6.25,100765.0,6.25,6.26,6.25,6.25,100765.0
2016-11-03 11:30:00,6.25,6.26,6.25,6.26,92525.0,6.25,6.26,6.25,6.26,92525.0
2016-11-03 11:35:00,6.26,6.26,6.26,6.26,29500.0,6.26,6.26,6.26,6.26,29500.0
2016-11-03 11:40:00,6.26,6.26,6.25,6.25,39500.0,6.26,6.26,6.25,6.25,39500.0
2016-11-03 11:45:00,6.24,6.25,6.24,6.25,31540.0,6.24,6.25,6.24,6.25,31540.0
2016-11-03 11:50:00,6.25,6.25,6.25,6.25,72150.0,6.25,6.25,6.25,6.25,72150.0
2016-11-03 11:55:00,6.25,6.25,6.24,6.24,46000.0,6.25,6.25,6.24,6.24,46000.0
2016-11-03 12:00:00,6.25,6.25,6.24,6.25,21830.0,6.25,6.25,6.24,6.25,21830.0
2016-11-03 12:05:00,6.25,6.25,6.22,6.22,33995.0,6.25,6.25,6.22,6.22,33995.0
2016-11-03 12:10:00,6.23,6.23,6.22,6.22,27860.0,6.23,6.23,6.22,6.22,27860.0
2016-11-03 12:15:00,6.22,6.22,6.21,6.22,17135.0,6.22,6.22,6.21,6.22,17135.0
2016-11-03 12:20:00,6.22,6.22,6.2,6.21,65545.0,6.22,6.22,6.2,6.21,65545.0
2016-11-03 12:25:00,6.21,6.21,6.2,6.21,32985.0,6.21,6.21,6.2,6.21,32985.0
2016-11-03 12:30:00,6.21,6.21,6.21,6.21,22500.0,6.21,6.21,6.21,6.21,22500.0
2016-11-03 12:35:00,6.21,6.21,6.2,6.21,28555.0,6.21,6.21,6.2,6.21,28555.0
2016-11-03 12:40:00,6.21,6.21,6.21,6.21,47610.0,6.21,6.21,6.21,6.21,47610.0
2016-11-03 12:45:00,6.21,6.21,6.21,6.21,11865.0,6.21,6.21,6.21,6.21,11865.0
2016-11-03 12:50:00,6.21,6.22,6.2,6.22,53850.0,6.21,6.22,6.2,6.22,53850.0
2016-11-03 12:55:00,6.21,6.22,6.21,6.21,19000.0,6.21,6.22,6.21,6.21,19000.0
2016-11-03 13:00:00,6.21,6.22,6.21,6.21,18240.0,6.21,6.22,6.21,6.21,18240.0
2016-11-03 13:05:00,6.21,6.21,6.21,6.21,32820.0,6.21,6.21,6.21,6.21,32820.0
2016-11-03 13:10:00,6.21,6.21,6.2,6.2,48270.0,6.21,6.21,6.2,6.2,48270.0
2016-11-03 13:15:00,6.2,6.2,6.19,6.2,28250.0,6.2,6.2,6.19,6.2,28250.0
2016-11-03 13:20:00,6.2,6.2,6.2,6.2,10500.0,6.2,6.2,6.2,6.2,10500.0
2016-11-03 13:25:00,6.2,6.21,6.2,6.2,135335.0,6.2,6.21,6.2,6.2,135335.0
2016-11-03 13:30:00,6.2,6.2,6.19,6.19,30500.0,6.2,6.2,6.19,6.19,30500.0
2016-11-03 13:35:00,6.19,6.19,6.19,6.19,16625.0,6.19,6.19,6.19,6.19,16625.0
2016-11-03 13:40:00,6.19,6.2,6.19,6.19,120590.0,6.19,6.2,6.19,6.19,120590.0
2016-11-03 13:45:00,6.19,6.19,6.19,6.19,39510.0,6.19,6.19,6.19,6.19,39510.0
2016-11-03 13:50:00,6.19,6.2,6.18,6.18,30750.0,6.19,6.2,6.18,6.18,30750.0
2016-11-03 13:55:00,6.18,6.19,6.18,6.19,32500.0,6.18,6.19,6.18,6.19,32500.0
2016-11-03 14:00:00,6.19,6.19,6.18,6.19,34005.0,6.19,6.19,6.18,6.19,34005.0
2016-11-03 14:05:00,6.19,6.19,6.19,6.19,25685.0,6.19,6.19,6.19,6.19,25685.0
2016-11-03 14:10:00,6.19,6.2,6.19,6.19,46610.0,6.19,6.2,6.19,6.19,46610.0
2016-11-03 14:15:00,6.19,6.19,6.19,6.19,35075.0,6.19,6.19,6.19,6.19,35075.0
2016-11-03 14:20:00,6.19,6.2,6.19,6.2,35500.0,6.19,6.2,6.19,6.2,35500.0
2016-11-03 14:25:00,6.19,6.19,6.18,6.19,61075.0,6.19,6.19,6.18,6.19,61075.0
2016-11-03 14:30:00,6.19,6.19,6.18,6.19,8500.0,6.19,6.19,6.18,6.19,8500.0
2016-11-03 14:35:00,6.19,6.2,6.19,6.19,31000.0,6.19,6.2,6.19,6.19,31000.0
2016-11-03 14:40:00,6.19,6.19,6.18,6.19,28220.0,6.19,6.19,6.18,6.19,28220.0
2016-11-03 14:45:00,6.19,6.2,6.18,6.2,41875.0,6.19,6.2,6.18,6.2,41875.0
2016-11-03 14:50:00,6.19,6.2,6.19,6.19,40925.0,6.19,6.2,6.19,6.19,40925.0
2016-11-03 14:55:00,6.19,6.2,6.19,6.2,21205.0,6.19,6.2,6.19,6.2,21205.0
2016-11-03 15:00:00,6.2,6.2,6.19,6.19,8000.0,6.2,6.2,6.19,6.19,8000.0
2016-11-03 15:05:00,6.19,6.2,6.19,6.19,35000.0,6.19,6.2,6.19,6.19,35000.0
2016-11-03 15:10:00,6.19,6.19,6.19,6.19,14500.0,6.19,6.19,6.19,6.19,14500.0
2016-11-03 15:15:00,6.19,6.2,6.18,6.18,39255.0,6.19,6.2,6.18,6.18,39255.0
2016-11-03 15:20:00,6.18,6.18,6.18,6.18,38500.0,6.18,6.18,6.18,6.18,38500.0
2016-11-03 15:25:00,6.18,6.18,6.18,6.18,39710.0,6.18,6.18,6.18,6.18,39710.0
2016-11-03 15:30:00,6.18,6.18,6.17,6.17,80070.0,6.18,6.18,6.17,6.17,80070.0
2016-11-03 15:35:00,6.17,6.17,6.16,6.16,58825.0,6.17,6.17,6.16,6.16,58825.0
2016-11-03 15:40:00,6.16,6.17,6.16,6.16,91380.0,6.16,6.17,6.16,6.16,91380.0
2016-11-03 15:45:00,6.16,6.17,6.15,6.16,109060.0,6.16,6.17,6.15,6.16,109060.0
2016-11-03 15:50:00,6.16,6.16,6.15,6.16,118405.0,6.16,6.16,6.15,6.16,118405.0
2016-11-03 15:55:00,6.16,6.16,6.16,6.16,366975.0,6.16,6.16,6.16,6.16,366975.0
2016-11-04 09:30:00,6.16,6.2,6.16,6.19,260715.0,6.16,6.2,6.16,6.19,260715.0
2016-11-04 09:35:00,6.19,6.23,6.19,6.21,40210.0,6.19,6.23,6.19,6.21,40210.0
2016-11-04 09:40:00,6.21,6.21,6.19,6.2,21140.0,6.21,6.21,6.19,6.2,21140.0
2016-11-04 09:45:00,6.19,6.21,6.18,6.19,57885.0,6.19,6.21,6.18,6.19,57885.0
2016-11-04 09:50:00,6.19,6.21,6.18,6.21,157775.0,6.19,6.21,6.18,6.21,157775.0
2016-11-04 09:55:00,6.2,6.21,6.18,6.19,85105.0,6.2,6.21,6.18,6.19,85105.0
2016-11-04 10:00:00,6.19,6.22,6.19,6.22,33105.0,6.19,6.22,6.19,6.22,33105.0
2016-11-04 10:05:00,6.22,6.22,6.21,6.21,61540.0,6.22,6.22,6.21,6.21,61540.0
2016-11-04 10:10:00,6.21,6.22,6.2,6.21,43035.0,6.21,6.22,6.2,6.21,43035.0
2016-11-04 10:15:00,6.21,6.21,6.2,6.21,44050.0,6.21,6.21,6.2,6.21,44050.0
2016-11-04 10:20:00,6.21,6.22,6.21,6.21,48290.0,6.21,6.22,6.21,6.21,48290.0
2016-11-04 10:25:00,6.21,6.23,6.21,6.22,63235.0,6.21,6.23,6.21,6.22,63235.0
2016-11-04 10:30:00,6.22,6.23,6.22,6.23,73960.0,6.22,6.23,6.22,6.23,73960.0
2016-11-04 10:35:00,6.23,6.23,6.22,6.23,74050.0,6.23,6.23,6.22,6.23,74050.0
2016-11-04 10:40:00,6.24,6.24,6.23,6.23,39455.0,6.24,6.24,6.23,6.23,39455.0
2016-11-04 10:45:00,6.23,6.23,6.22,6.23,54265.0,6.23,6.23,6.22,6.23,54265.0
2016-11-04 10:50:00,6.22,6.23,6.22,6.23,99515.0,6.22,6.23,6.22,6.23,99515.0
2016-11-04 10:55:00,6.23,6.23,6.22,6.23,14095.0,6.23,6.23,6.22,6.23,14095.0
2016-11-04 11:00:00,6.23,6.25,6.23,6.25,51500.0,6.23,6.25,6.23,6.25,51500.0
2016-11-04 11:05:00,6.25,6.25,6.24,6.25,59670.0,6.25,6.25,6.24,6.25,59670.0
2016-11-04 11:10:00,6.25,6.26,6.25,6.26,125300.0,6.25,6.26,6.25,6.26,125300.0
2016-11-04 11:15:00,6.26,6.27,6.25,6.26,37405.0,6.26,6.27,6.25,6.26,37405.0
2016-11-04 11:20:00,6.26,6.27,6.26,6.26,82455.0,6.26,6.27,6.26,6.26,82455.0
2016-11-04 11:25:00,6.26,6.27,6.26,6.27,90010.0,6.26,6.27,6.26,6.27,90010.0
2016-11-04 11:30:00,6.27,6.27,6.25,6.26,51435.0,6.27,6.27,6.25,6.26,51435.0
2016-11-04 11:35:00,6.26,6.26,6.24,6.24,32005.0,6.26,6.26,6.24,6.24,32005.0
2016-11-04 11:40:00,6.25,6.25,6.24,6.25,52100.0,6.25,6.25,6.24,6.25,52100.0
2016-11-04 11:45:00,6.25,6.25,6.24,6.24,39500.0,6.25,6.25,6.24,6.24,39500.0
2016-11-04 11:50:00,6.24,6.25,6.23,6.24,208165.0,6.24,6.25,6.23,6.24,208165.0
2016-11-04 11:55:00,6.24,6.26,6.24,6.26,52125.0,6.24,6.26,6.24,6.26,52125.0
2016-11-04 12:00:00,6.26,6.26,6.25,6.26,76620.0,6.26,6.26,6.25,6.26,76620.0
2016-11-04 12:05:00,6.26,6.27,6.25,6.27,43545.0,6.26,6.27,6.25,6.27,43545.0
2016-11-04 12:10:00,6.27,6.28,6.26,6.27,61505.0,6.27,6.28,6.26,6.27,61505.0
2016-11-04 12:15:00,6.27,6.29,6.27,6.29,120210.0,6.27,6.29,6.27,6.29,120210.0
2016-11-04 12:20:00,6.29,6.3,6.29,6.29,132205.0,6.29,6.3,6.29,6.29,132205.0
2016-11-04 12:25:00,6.29,6.3,6.29,6.29,95675.0,6.29,6.3,6.29,6.29,95675.0
2016-11-04 12:30:00,6.29,6.3,6.28,6.28,61550.0,6.29,6.3,6.28,6.28,61550.0
2016-11-04 12:35:00,6.28,6.28,6.28,6.28,28175.0,6.28,6.28,6.28,6.28,28175.0
2016-11-04 12:40:00,6.28,6.29,6.28,6.29,69895.0,6.28,6.29,6.28,6.29,69895.0
2016-11-04 12:45:00,6.29,6.3,6.29,6.3,27355.0,6.29,6.3,6.29,6.3,27355.0
2016-11-04 12:50:00,6.3,6.3,6.28,6.29,48455.0,6.3,6.3,6.28,6.29,48455.0
2016-11-04 12:55:00,6.29,6.3,6.29,6.3,29350.0,6.29,6.3,6.29,6.3,29350.0
2016-11-04 13:00:00,6.3,6.3,6.29,6.3,71705.0,6.3,6.3,6.29,6.3,71705.0
2016-11-04 13:05:00,6.3,6.3,6.3,6.3,19205.0,6.3,6.3,6.3,6.3,19205.0
2016-11-04 13:10:00,6.3,6.31,6.29,6.29,68755.0,6.3,6.31,6.29,6.29,68755.0
2016-11-04 13:15:00,6.29,6.29,6.29,6.29,48595.0,6.29,6.29,6.29,6.29,48595.0
2016-11-04 13:20:00,6.28,6.29,6.28,6.28,31270.0,6.28,6.29,6.28,6.28,31270.0
2016-11-04 13:25:00,6.28,6.28,6.27,6.28,69860.0,6.28,6.28,6.27,6.28,69860.0
2016-11-04 13:30:00,6.28,6.28,6.28,6.28,64770.0,6.28,6.28,6.28,6.28,64770.0
2016-11-04 13:35:00,6.28,6.29,6.28,6.28,34840.0,6.28,6.29,6.28,6.28,34840.0
2016-11-04 13:40:00,6.28,6.28,6.28,6.28,29225.0,6.28,6.28,6.28,6.28,29225.0
2016-11-04 13:45:00,6.28,6.28,6.27,6.27,35105.0,6.28,6.28,6.27,6.27,35105.0
2016-11-04 13:50:00,6.27,6.28,6.26,6.26,61965.0,6.27,6.28,6.26,6.26,61965.0
2016-11-04 13:55:00,6.26,6.26,6.26,6.26,17345.0,6.26,6.26,6.26,6.26,17345.0
2016-11-04 14:00:00,6.26,6.26,6.24,6.24,44975.0,6.26,6.26,6.24,6.24,44975.0
2016-11-04 14:05:00,6.24,6.24,6.22,6.23,45670.0,6.24,6.24,6.22,6.23,45670.0
2016-11-04 14:10:00,6.22,6.23,6.22,6.23,75415.0,6.22,6.23,6.22,6.23,75415.0
2016-11-04 14:15:00,6.24,6.24,6.24,6.24,74930.0,6.24,6.24,6.24,6.24,74930.0
2016-11-04 14:20:00,6.24,6.24,6.23,6.23,70315.0,6.24,6.24,6.23,6.23,70315.0
2016-11-04 14:25:00,6.23,6.23,6.22,6.23,74625.0,6.23,6.23,6.22,6.23,74625.0
2016-11-04 14:30:00,6.23,6.23,6.21,6.21,29330.0,6.23,6.23,6.21,6.21,29330.0
2016-11-04 14:35:00,6.21,6.21,6.21,6.21,44260.0,6.21,6.21,6.21,6.21,44260.0
2016-11-04 14:40:00,6.21,6.21,6.21,6.21,28610.0,6.21,6.21,6.21,6.21,28610.0
2016-11-04 14:45:00,6.21,6.22,6.21,6.22,591325.0,6.21,6.22,6.21,6.22,591325.0
2016-11-04 14:50:00,6.22,6.23,6.22,6.23,58520.0,6.22,6.23,6.22,6.23,58520.0
2016-11-04 14:55:00,6.23,6.24,6.23,6.23,133145.0,6.23,6.24,6.23,6.23,133145.0
2016-11-04 15:00:00,6.23,6.23,6.22,6.23,38500.0,6.23,6.23,6.22,6.23,38500.0
2016-11-04 15:05:00,6.23,6.23,6.21,6.21,60895.0,6.23,6.23,6.21,6.21,60895.0
2016-11-04 15:10:00,6.21,6.22,6.21,6.21,53285.0,6.21,6.22,6.21,6.21,53285.0
2016-11-04 15:15:00,6.21,6.22,6.21,6.21,52445.0,6.21,6.22,6.21,6.21,52445.0
2016-11-04 15:20:00,6.21,6.22,6.2,6.2,85395.0,6.21,6.22,6.2,6.2,85395.0
2016-11-04 15:25:00,6.2,6.2,6.18,6.19,85500.0,6.2,6.2,6.18,6.19,85500.0
2016-11-04 15:30:00,6.19,6.19,6.18,6.19,117820.0,6.19,6.19,6.18,6.19,117820.0
2016-11-04 15:35:00,6.19,6.19,6.18,6.19,149075.0,6.19,6.19,6.18,6.19,149075.0
2016-11-04 15:40:00,6.19,6.19,6.18,6.19,130270.0,6.19,6.19,6.18,6.19,130270.0
2016-11-04 15:45:00,6.19,6.19,6.18,6.18,144210.0,6.19,6.19,6.18,6.18,144210.0
2016-11-04 15:50:00,6.18,6.18,6.18,6.18,470775.0,6.18,6.18,6.18,6.18,470775.0
2016-11-04 15:55:00,6.18,6.19,6.18,6.18,439995.0,6.18,6.19,6.18,6.18,439995.0
2016-11-07 09:30:00,6.26,6.31,6.25,6.31,414870.0,6.26,6.31,6.25,6.31,414870.0
2016-11-07 09:35:00,6.31,6.32,6.27,6.29,106585.0,6.31,6.32,6.27,6.29,106585.0
2016-11-07 09:40:00,6.29,6.32,6.29,6.31,24335.0,6.29,6.32,6.29,6.31,24335.0
2016-11-07 09:45:00,6.32,6.33,6.31,6.32,52685.0,6.32,6.33,6.31,6.32,52685.0
2016-11-07 09:50:00,6.32,6.32,6.31,6.32,88155.0,6.32,6.32,6.31,6.32,88155.0
2016-11-07 09:55:00,6.32,6.33,6.31,6.31,99585.0,6.32,6.33,6.31,6.31,99585.0
2016-11-07 10:00:00,6.31,6.33,6.31,6.32,142270.0,6.31,6.33,6.31,6.32,142270.0
2016-11-07 10:05:00,6.32,6.32,6.3,6.32,211335.0,6.32,6.32,6.3,6.32,211335.0
2016-11-07 10:10:00,6.32,6.32,6.31,6.32,44650.0,6.32,6.32,6.31,6.32,44650.0
2016-11-07 10:15:00,6.32,6.32,6.31,6.32,78980.0,6.32,6.32,6.31,6.32,78980.0
2016-11-07 10:20:00,6.32,6.33,6.31,6.32,132230.0,6.32,6.33,6.31,6.32,132230.0
2016-11-07 10:25:00,6.32,6.33,6.32,6.32,157585.0,6.32,6.33,6.32,6.32,157585.0
2016-11-07 10:30:00,6.32,6.32,6.31,6.31,149750.0,6.32,6.32,6.31,6.31,149750.0
2016-11-07 10:35:00,6.31,6.32,6.31,6.31,66475.0,6.31,6.32,6.31,6.31,66475.0
2016-11-07 10:40:00,6.31,6.31,6.3,6.31,48500.0,6.31,6.31,6.3,6.31,48500.0
2016-11-07 10:45:00,6.31,6.32,6.31,6.31,113235.0,6.31,6.32,6.31,6.31,113235.0
2016-11-07 10:50:00,6.32,6.32,6.31,6.31,76480.0,6.32,6.32,6.31,6.31,76480.0
2016-11-07 10:55:00,6.31,6.32,6.31,6.31,111890.0,6.31,6.32,6.31,6.31,111890.0
2016-11-07 11:00:00,6.31,6.31,6.31,6.31,91230.0,6.31,6.31,6.31,6.31,91230.0
2016-11-07 11:05:00,6.31,6.32,6.31,6.31,114880.0,6.31,6.32,6.31,6.31,114880.0
2016-11-07 11:10:00,6.31,6.32,6.31,6.32,70650.0,6.31,6.32,6.31,6.32,70650.0
2016-11-07 11:15:00,6.32,6.32,6.31,6.31,76105.0,6.32,6.32,6.31,6.31,76105.0
2016-11-07 11:20:00,6.32,6.32,6.31,6.31,99155.0,6.32,6.32,6.31,6.31,99155.0
2016-11-07 11:25:00,6.31,6.31,6.31,6.31,40340.0,6.31,6.31,6.31,6.31,40340.0
2016-11-07 11:30:00,6.32,6.32,6.31,6.32,51250.0,6.32,6.32,6.31,6.32,51250.0
2016-11-07 11:35:00,6.32,6.32,6.31,6.31,179560.0,6.32,6.32,6.31,6.31,179560.0
2016-11-07 11:40:00,6.31,6.32,6.31,6.31,78675.0,6.31,6.32,6.31,6.31,78675.0
2016-11-07 11:45:00,6.32,6.32,6.31,6.31,65740.0,6.32,6.32,6.31,6.31,65740.0
2016-11-07 11:50:00,6.31,6.32,6.3,6.31,145690.0,6.31,6.32,6.3,6.31,145690.0
2016-11-07 11:55:00,6.31,6.31,6.3,6.31,239815.0,6.31,6.31,6.3,6.31,239815.0
2016-11-07 12:00:00,6.31,6.31,6.3,6.31,283570.0,6.31,6.31,6.3,6.31,283570.0
2016-11-07 12:05:00,6.31,6.31,6.3,6.3,178490.0,6.31,6.31,6.3,6.3,178490.0
2016-11-07 12:10:00,6.3,6.3,6.28,6.28,346710.0,6.3,6.3,6.28,6.28,346710.0
2016-11-07 12:15:00,6.28,6.29,6.28,6.28,370980.0,6.28,6.29,6.28,6.28,370980.0
2016-11-07 12:20:00,6.28,6.29,6.28,6.29,144185.0,6.28,6.29,6.28,6.29,144185.0
2016-11-07 12:25:00,6.29,6.29,6.28,6.29,254450.0,6.29,6.29,6.28,6.29,254450.0
2016-11-07 12:30:00,6.29,6.29,6.28,6.28,109130.0,6.29,6.29,6.28,6.28,109130.0
2016-11-07 12:35:00,6.29,6.29,6.27,6.27,208790.0,6.29,6.29,6.27,6.27,208790.0
2016-11-07 12:40:00,6.27,6.27,6.25,6.26,304810.0,6.27,6.27,6.25,6.26,304810.0
2016-11-07 12:45:00,6.26,6.26,6.24,6.24,591880.0,6.26,6.26,6.24,6.24,591880.0
2016-11-07 12:50:00,6.24,6.25,6.23,6.23,556030.0,6.24,6.25,6.23,6.23,556030.0
2016-11-07 12:55:00,6.23,6.27,6.23,6.24,1071670.0,6.23,6.27,6.23,6.24,1071670.0
2016-11-07 13:00:00,6.24,6.26,6.24,6.25,610470.0,6.24,6.26,6.24,6.25,610470.0
2016-11-07 13:05:00,6.25,6.25,6.23,6.23,410870.0,6.25,6.25,6.23,6.23,410870.0
2016-11-07 13:10:00,6.23,6.23,6.21,6.22,547830.0,6.23,6.23,6.21,6.22,547830.0
2016-11-07 13:15:00,6.22,6.23,6.22,6.22,618480.0,6.22,6.23,6.22,6.22,618480.0
2016-11-07 13:20:00,6.22,6.22,6.21,6.22,501740.0,6.22,6.22,6.21,6.22,501740.0
2016-11-07 13:25:00,6.22,6.23,6.21,6.22,745680.0,6.22,6.23,6.21,6.22,745680.0
2016-11-07 13:30:00,6.22,6.22,6.21,6.21,453530.0,6.22,6.22,6.21,6.21,453530.0
2016-11-07 13:35:00,6.21,6.25,6.21,6.25,441070.0,6.21,6.25,6.21,6.25,441070.0
2016-11-07 13:40:00,6.25,6.27,6.24,6.27,159810.0,6.25,6.27,6.24,6.27,159810.0
2016-11-07 13:45:00,6.27,6.27,6.26,6.27,119650.0,6.27,6.27,6.26,6.27,119650.0
2016-11-07 13:50:00,6.27,6.28,6.27,6.28,99360.0,6.27,6.28,6.27,6.28,99360.0
2016-11-07 13:55:00,6.28,6.28,6.27,6.28,123205.0,6.28,6.28,6.27,6.28,123205.0
2016-11-07 14:00:00,6.28,6.28,6.27,6.28,82050.0,6.28,6.28,6.27,6.28,82050.0
2016-11-07 14:05:00,6.28,6.28,6.27,6.28,65720.0,6.28,6.28,6.27,6.28,65720.0
2016-11-07 14:10:00,6.28,6.28,6.27,6.28,84020.0,6.28,6.28,6.27,6.28,84020.0
2016-11-07 14:15:00,6.28,6.28,6.27,6.28,154155.0,6.28,6.28,6.27,6.28,154155.0
2016-11-07 14:20:00,6.28,6.28,6.28,6.28,59130.0,6.28,6.28,6.28,6.28,59130.0
2016-11-07 14:25:00,6.28,6.28,6.27,6.28,105815.0,6.28,6.28,6.27,6.28,105815.0
2016-11-07 14:30:00,6.28,6.28,6.27,6.28,132625.0,6.28,6.28,6.27,6.28,132625.0
2016-11-07 14:35:00,6.28,6.3,6.28,6.29,191045.0,6.28,6.3,6.28,6.29,191045.0
2016-11-07 14:40:00,6.29,6.29,6.28,6.29,60145.0,6.29,6.29,6.28,6.29,60145.0
2016-11-07 14:45:00,6.29,6.29,6.28,6.28,62895.0,6.29,6.29,6.28,6.28,62895.0
2016-11-07 14:50:00,6.28,6.28,6.26,6.27,169740.0,6.28,6.28,6.26,6.27,169740.0
2016-11-07 14:55:00,6.27,6.28,6.25,6.25,344335.0,6.27,6.28,6.25,6.25,344335.0
2016-11-07 15:00:00,6.25,6.26,6.25,6.25,387170.0,6.25,6.26,6.25,6.25,387170.0
2016-11-07 15:05:00,6.25,6.25,6.24,6.24,251140.0,6.25,6.25,6.24,6.24,251140.0
2016-11-07 15:10:00,6.24,6.24,6.22,6.23,339090.0,6.24,6.24,6.22,6.23,339090.0
2016-11-07 15:15:00,6.23,6.23,6.22,6.23,296095.0,6.23,6.23,6.22,6.23,296095.0
2016-11-07 15:20:00,6.23,6.27,6.22,6.27,620495.0,6.23,6.27,6.22,6.27,620495.0
2016-11-07 15:25:00,6.27,6.27,6.25,6.26,140420.0,6.27,6.27,6.25,6.26,140420.0
2016-11-07 15:30:00,6.26,6.27,6.26,6.26,141145.0,6.26,6.27,6.26,6.26,141145.0
2016-11-07 15:35:00,6.26,6.27,6.26,6.27,153080.0,6.26,6.27,6.26,6.27,153080.0
2016-11-07 15:40:00,6.27,6.27,6.26,6.27,161425.0,6.27,6.27,6.26,6.27,161425.0
2016-11-07 15:45:00,6.27,6.29,6.27,6.28,325080.0,6.27,6.29,6.27,6.28,325080.0
2016-11-07 15:50:00,6.29,6.3,6.28,6.29,349140.0,6.29,6.3,6.28,6.29,349140.0
2016-11-07 15:55:00,6.29,6.29,6.29,6.29,592280.0,6.29,6.29,6.29,6.29,592280.0
2016-11-08 09:30:00,6.3,6.3,6.2,6.27,59550.0,6.3,6.3,6.2,6.27,59550.0
2016-11-08 09:35:00,6.26,6.28,6.25,6.28,51015.0,6.26,6.28,6.25,6.28,51015.0
2016-11-08 09:40:00,6.28,6.31,6.28,6.28,31515.0,6.28,6.31,6.28,6.28,31515.0
2016-11-08 09:45:00,6.28,6.29,6.27,6.28,64530.0,6.28,6.29,6.27,6.28,64530.0
2016-11-08 09:50:00,6.28,6.29,6.27,6.27,69550.0,6.28,6.29,6.27,6.27,69550.0
2016-11-08 09:55:00,6.28,6.29,6.28,6.29,21555.0,6.28,6.29,6.28,6.29,21555.0
2016-11-08 10:00:00,6.29,6.29,6.27,6.28,41500.0,6.29,6.29,6.27,6.28,41500.0
2016-11-08 10:05:00,6.28,6.28,6.27,6.28,42725.0,6.28,6.28,6.27,6.28,42725.0
2016-11-08 10:10:00,6.28,6.28,6.27,6.27,23000.0,6.28,6.28,6.27,6.27,23000.0
2016-11-08 10:15:00,6.27,6.28,6.26,6.27,47290.0,6.27,6.28,6.26,6.27,47290.0
2016-11-08 10:20:00,6.27,6.28,6.27,6.28,48470.0,6.27,6.28,6.27,6.28,48470.0
2016-11-08 10:25:00,6.28,6.3,6.28,6.29,44765.0,6.28,6.3,6.28,6.29,44765.0
2016-11-08 10:30:00,6.29,6.29,6.26,6.26,215255.0,6.29,6.29,6.26,6.26,215255.0
2016-11-08 10:35:00,6.26,6.27,6.25,6.25,130120.0,6.26,6.27,6.25,6.25,130120.0
2016-11-08 10:40:00,6.25,6.25,6.23,6.24,178820.0,6.25,6.25,6.23,6.24,178820.0
2016-11-08 10:45:00,6.25,6.25,6.24,6.25,186030.0,6.25,6.25,6.24,6.25,186030.0
2016-11-08 10:50:00,6.25,6.25,6.24,6.24,77380.0,6.25,6.25,6.24,6.24,77380.0
2016-11-08 10:55:00,6.24,6.24,6.24,6.24,28845.0,6.24,6.24,6.24,6.24,28845.0
2016-11-08 11:00:00,6.24,6.24,6.24,6.24,38875.0,6.24,6.24,6.24,6.24,38875.0
2016-11-08 11:05:00,6.24,6.25,6.24,6.25,31420.0,6.24,6.25,6.24,6.25,31420.0
2016-11-08 11:10:00,6.24,6.26,6.24,6.25,91840.0,6.24,6.26,6.24,6.25,91840.0
2016-11-08 11:15:00,6.25,6.26,6.25,6.25,247475.0,6.25,6.26,6.25,6.25,247475.0
2016-11-08 11:20:00,6.25,6.25,6.24,6.24,205700.0,6.25,6.25,6.24,6.24,205700.0
2016-11-08 11:25:00,6.24,6.25,6.24,6.25,89000.0,6.24,6.25,6.24,6.25,89000.0
2016-11-08 11:30:00,6.25,6.25,6.24,6.25,127205.0,6.25,6.25,6.24,6.25,127205.0
2016-11-08 11:35:00,6.25,6.25,6.24,6.24,265640.0,6.25,6.25,6.24,6.24,265640.0
2016-11-08 11:40:00,6.24,6.24,6.22,6.23,350850.0,6.24,6.24,6.22,6.23,350850.0
2016-11-08 11:45:00,6.23,6.23,6.22,6.22,111115.0,6.23,6.23,6.22,6.22,111115.0
2016-11-08 11:50:00,6.22,6.25,6.22,6.25,316790.0,6.22,6.25,6.22,6.25,316790.0
2016-11-08 11:55:00,6.25,6.27,6.24,6.26,62980.0,6.25,6.27,6.24,6.26,62980.0
2016-11-08 12:00:00,6.26,6.26,6.25,6.26,132930.0,6.26,6.26,6.25,6.26,132930.0
2016-11-08 12:05:00,6.26,6.27,6.26,6.27,22030.0,6.26,6.27,6.26,6.27,22030.0
2016-11-08 12:10:00,6.27,6.28,6.27,6.28,27090.0,6.27,6.28,6.27,6.28,27090.0
2016-11-08 12:15:00,6.29,6.29,6.28,6.29,116960.0,6.29,6.29,6.28,6.29,116960.0
2016-11-08 12:20:00,6.29,6.31,6.29,6.31,119390.0,6.29,6.31,6.29,6.31,119390.0
2016-11-08 12:25:00,6.31,6.31,6.31,6.31,50995.0,6.31,6.31,6.31,6.31,50995.0
2016-11-08 12:30:00,6.31,6.32,6.31,6.32,82315.0,6.31,6.32,6.31,6.32,82315.0
2016-11-08 12:35:00,6.31,6.32,6.31,6.32,37925.0,6.31,6.32,6.31,6.32,37925.0
2016-11-08 12:40:00,6.32,6.33,6.31,6.32,56395.0,6.32,6.33,6.31,6.32,56395.0
2016-11-08 12:45:00,6.32,6.33,6.32,6.33,26250.0,6.32,6.33,6.32,6.33,26250.0
2016-11-08 12:50:00,6.33,6.33,6.32,6.33,81750.0,6.33,6.33,6.32,6.33,81750.0
2016-11-08 12:55:00,6.33,6.34,6.33,6.34,163600.0,6.33,6.34,6.33,6.34,163600.0
2016-11-08 13:00:00,6.34,6.34,6.33,6.33,51845.0,6.34,6.34,6.33,6.33,51845.0
2016-11-08 13:05:00,6.33,6.33,6.3,6.3,42050.0,6.33,6.33,6.3,6.3,42050.0
2016-11-08 13:10:00,6.3,6.31,6.3,6.31,41130.0,6.3,6.31,6.3,6.31,41130.0
2016-11-08 13:15:00,6.31,6.31,6.3,6.3,21000.0,6.31,6.31,6.3,6.3,21000.0
2016-11-08 13:20:00,6.3,6.31,6.3,6.3,18500.0,6.3,6.31,6.3,6.3,18500.0
2016-11-08 13:25:00,6.3,6.3,6.3,6.3,26955.0,6.3,6.3,6.3,6.3,26955.0
2016-11-08 13:30:00,6.3,6.31,6.3,6.31,34630.0,6.3,6.31,6.3,6.31,34630.0
2016-11-08 13:35:00,6.31,6.31,6.3,6.3,49015.0,6.31,6.31,6.3,6.3,49015.0
2016-11-08 13:40:00,6.3,6.3,6.3,6.3,25500.0,6.3,6.3,6.3,6.3,25500.0
2016-11-08 13:45:00,6.3,6.3,6.29,6.29,112255.0,6.3,6.3,6.29,6.29,112255.0
2016-11-08 13:50:00,6.29,6.29,6.29,6.29,25500.0,6.29,6.29,6.29,6.29,25500.0
2016-11-08 13:55:00,6.29,6.29,6.28,6.29,45515.0,6.29,6.29,6.28,6.29,45515.0
2016-11-08 14:00:00,6.29,6.29,6.29,6.29,44515.0,6.29,6.29,6.29,6.29,44515.0
2016-11-08 14:05:00,6.29,6.29,6.28,6.28,44400.0,6.29,6.29,6.28,6.28,44400.0
2016-11-08 14:10:00,6.28,6.28,6.27,6.28,49790.0,6.28,6.28,6.27,6.28,49790.0
2016-11-08 14:15:00,6.27,6.28,6.27,6.27,57325.0,6.27,6.28,6.27,6.27,57325.0
2016-11-08 14:20:00,6.27,6.28,6.27,6.28,45215.0,6.27,6.28,6.27,6.28,45215.0
2016-11-08 14:25:00,6.28,6.28,6.27,6.27,55785.0,6.28,6.28,6.27,6.27,55785.0
2016-11-08 14:30:00,6.27,6.29,6.27,6.28,100625.0,6.27,6.29,6.27,6.28,100625.0
2016-11-08 14:35:00,6.28,6.28,6.27,6.28,31535.0,6.28,6.28,6.27,6.28,31535.0
2016-11-08 14:40:00,6.28,6.28,6.27,6.27,39645.0,6.28,6.28,6.27,6.27,39645.0
2016-11-08 14:45:00,6.27,6.28,6.27,6.27,59215.0,6.27,6.28,6.27,6.27,59215.0
2016-11-08 14:50:00,6.27,6.28,6.27,6.28,53015.0,6.27,6.28,6.27,6.28,53015.0
2016-11-08 14:55:00,6.27,6.28,6.27,6.28,84745.0,6.27,6.28,6.27,6.28,84745.0
2016-11-08 15:00:00,6.28,6.28,6.27,6.27,101445.0,6.28,6.28,6.27,6.27,101445.0
2016-11-08 15:05:00,6.28,6.29,6.27,6.29,67075.0,6.28,6.29,6.27,6.29,67075.0
2016-11-08 15:10:00,6.29,6.29,6.28,6.28,40325.0,6.29,6.29,6.28,6.28,40325.0
2016-11-08 15:15:00,6.28,6.28,6.28,6.28,59565.0,6.28,6.28,6.28,6.28,59565.0
2016-11-08 15:20:00,6.28,6.29,6.28,6.29,29020.0,6.28,6.29,6.28,6.29,29020.0
2016-11-08 15:25:00,6.28,6.29,6.27,6.28,104395.0,6.28,6.29,6.27,6.28,104395.0
2016-11-08 15:30:00,6.28,6.29,6.27,6.28,141525.0,6.28,6.29,6.27,6.28,141525.0
2016-11-08 15:35:00,6.28,6.28,6.27,6.28,101570.0,6.28,6.28,6.27,6.28,101570.0
2016-11-08 15:40:00,6.28,6.28,6.27,6.27,125660.0,6.28,6.28,6.27,6.27,125660.0
2016-11-08 15:45:00,6.27,6.28,6.27,6.27,206330.0,6.27,6.28,6.27,6.27,206330.0
2016-11-08 15:50:00,6.27,6.28,6.26,6.27,315535.0,6.27,6.28,6.26,6.27,315535.0
2016-11-08 15:55:00,6.27,6.27,6.26,6.27,624130.0,6.27,6.27,6.26,6.27,624130.0
2016-11-09 09:30:00,6.19,6.25,6.16,6.22,171925.0,6.19,6.25,6.16,6.22,171925.0
2016-11-09 09:35:00,6.25,6.25,6.18,6.2,92400.0,6.25,6.25,6.18,6.2,92400.0
2016-11-09 09:40:00,6.19,6.25,6.19,6.25,54720.0,6.19,6.25,6.19,6.25,54720.0
2016-11-09 09:45:00,6.25,6.3,6.25,6.29,150060.0,6.25,6.3,6.25,6.29,150060.0
2016-11-09 09:50:00,6.29,6.3,6.26,6.27,250200.0,6.29,6.3,6.26,6.27,250200.0
2016-11-09 09:55:00,6.27,6.27,6.24,6.25,133420.0,6.27,6.27,6.24,6.25,133420.0
2016-11-09 10:00:00,6.25,6.26,6.23,6.24,296925.0,6.25,6.26,6.23,6.24,296925.0
2016-11-09 10:05:00,6.24,6.25,6.22,6.22,140085.0,6.24,6.25,6.22,6.22,140085.0
2016-11-09 10:10:00,6.23,6.23,6.22,6.22,38085.0,6.23,6.23,6.22,6.22,38085.0
2016-11-09 10:15:00,6.22,6.22,6.19,6.21,84500.0,6.22,6.22,6.19,6.21,84500.0
2016-11-09 10:20:00,6.2,6.23,6.2,6.22,37175.0,6.2,6.23,6.2,6.22,37175.0
2016-11-09 10:25:00,6.21,6.24,6.21,6.24,53775.0,6.21,6.24,6.21,6.24,53775.0
2016-11-09 10:30:00,6.23,6.24,6.22,6.23,84450.0,6.23,6.24,6.22,6.23,84450.0
2016-11-09 10:35:00,6.22,6.25,6.22,6.25,98570.0,6.22,6.25,6.22,6.25,98570.0
2016-11-09 10:40:00,6.25,6.25,6.23,6.24,113300.0,6.25,6.25,6.23,6.24,113300.0
2016-11-09 10:45:00,6.24,6.26,6.23,6.26,243870.0,6.24,6.26,6.23,6.26,243870.0
2016-11-09 10:50:00,6.26,6.28,6.26,6.27,75485.0,6.26,6.28,6.26,6.27,75485.0
2016-11-09 10:55:00,6.28,6.29,6.27,6.27,79605.0,6.28,6.29,6.27,6.27,79605.0
2016-11-09 11:00:00,6.27,6.28,6.27,6.27,34000.0,6.27,6.28,6.27,6.27,34000.0
2016-11-09 11:05:00,6.28,6.28,6.27,6.27,36925.0,6.28,6.28,6.27,6.27,36925.0
2016-11-09 11:10:00,6.27,6.29,6.27,6.29,69855.0,6.27,6.29,6.27,6.29,69855.0
2016-11-09 11:15:00,6.29,6.3,6.28,6.29,36500.0,6.29,6.3,6.28,6.29,36500.0
2016-11-09 11:20:00,6.28,6.29,6.28,6.28,150715.0,6.28,6.29,6.28,6.28,150715.0
2016-11-09 11:25:00,6.28,6.3,6.28,6.29,146580.0,6.28,6.3,6.28,6.29,146580.0
2016-11-09 11:30:00,6.29,6.33,6.29,6.32,131185.0,6.29,6.33,6.29,6.32,131185.0
2016-11-09 11:35:00,6.32,6.33,6.32,6.33,97485.0,6.32,6.33,6.32,6.33,97485.0
2016-11-09 11:40:00,6.33,6.33,6.31,6.32,25000.0,6.33,6.33,6.31,6.32,25000.0
2016-11-09 11:45:00,6.32,6.32,6.31,6.32,157910.0,6.32,6.32,6.31,6.32,157910.0
2016-11-09 11:50:00,6.32,6.34,6.32,6.34,257475.0,6.32,6.34,6.32,6.34,257475.0
2016-11-09 11:55:00,6.34,6.34,6.3,6.31,414660.0,6.34,6.34,6.3,6.31,414660.0
2016-11-09 12:00:00,6.32,6.33,6.3,6.3,46120.0,6.32,6.33,6.3,6.3,46120.0
2016-11-09 12:05:00,6.3,6.3,6.26,6.26,23280.0,6.3,6.3,6.26,6.26,23280.0
2016-11-09 12:10:00,6.26,6.29,6.26,6.28,23750.0,6.26,6.29,6.26,6.28,23750.0
2016-11-09 12:15:00,6.28,6.3,6.28,6.29,18250.0,6.28,6.3,6.28,6.29,18250.0
2016-11-09 12:20:00,6.3,6.31,6.3,6.3,32045.0,6.3,6.31,6.3,6.3,32045.0
2016-11-09 12:25:00,6.3,6.32,6.29,6.31,18000.0,6.3,6.32,6.29,6.31,18000.0
2016-11-09 12:30:00,6.32,6.32,6.3,6.32,40985.0,6.32,6.32,6.3,6.32,40985.0
2016-11-09 12:35:00,6.32,6.32,6.3,6.3,18510.0,6.32,6.32,6.3,6.3,18510.0
2016-11-09 12:40:00,6.31,6.31,6.3,6.31,13500.0,6.31,6.31,6.3,6.31,13500.0
2016-11-09 12:45:00,6.31,6.31,6.3,6.31,8000.0,6.31,6.31,6.3,6.31,8000.0
2016-11-09 12:50:00,6.31,6.32,6.3,6.3,40500.0,6.31,6.32,6.3,6.3,40500.0
2016-11-09 12:55:00,6.3,6.33,6.3,6.33,79275.0,6.3,6.33,6.3,6.33,79275.0
2016-11-09 13:00:00,6.33,6.33,6.31,6.31,39115.0,6.33,6.33,6.31,6.31,39115.0
2016-11-09 13:05:00,6.3,6.32,6.3,6.31,78570.0,6.3,6.32,6.3,6.31,78570.0
2016-11-09 13:10:00,6.31,6.33,6.31,6.32,19355.0,6.31,6.33,6.31,6.32,19355.0
2016-11-09 13:15:00,6.33,6.33,6.3,6.31,57010.0,6.33,6.33,6.3,6.31,57010.0
2016-11-09 13:20:00,6.3,6.31,6.28,6.28,13165.0,6.3,6.31,6.28,6.28,13165.0
2016-11-09 13:25:00,6.28,6.29,6.28,6.29,11730.0,6.28,6.29,6.28,6.29,11730.0
2016-11-09 13:30:00,6.29,6.31,6.29,6.31,14925.0,6.29,6.31,6.29,6.31,14925.0
2016-11-09 13:35:00,6.31,6.32,6.3,6.31,8500.0,6.31,6.32,6.3,6.31,8500.0
2016-11-09 13:40:00,6.31,6.32,6.31,6.32,16905.0,6.31,6.32,6.31,6.32,16905.0
2016-11-09 13:45:00,6.32,6.32,6.31,6.31,10985.0,6.32,6.32,6.31,6.31,10985.0
2016-11-09 13:50:00,6.31,6.32,6.3,6.31,63625.0,6.31,6.32,6.3,6.31,63625.0
2016-11-09 13:55:00,6.31,6.32,6.3,6.3,27250.0,6.31,6.32,6.3,6.3,27250.0
2016-11-09 14:00:00,6.3,6.31,6.29,6.31,36525.0,6.3,6.31,6.29,6.31,36525.0
2016-11-09 14:05:00,6.31,6.31,6.3,6.3,20595.0,6.31,6.31,6.3,6.3,20595.0
2016-11-09 14:10:00,6.3,6.31,6.3,6.31,38250.0,6.3,6.31,6.3,6.31,38250.0
2016-11-09 14:15:00,6.31,6.32,6.31,6.32,14150.0,6.31,6.32,6.31,6.32,14150.0
2016-11-09 14:20:00,6.32,6.33,6.31,6.33,20895.0,6.32,6.33,6.31,6.33,20895.0
2016-11-09 14:25:00,6.33,6.33,6.31,6.32,84280.0,6.33,6.33,6.31,6.32,84280.0
2016-11-09 14:30:00,6.32,6.34,6.32,6.34,23125.0,6.32,6.34,6.32,6.34,23125.0
2016-11-09 14:35:00,6.33,6.34,6.33,6.34,39460.0,6.33,6.34,6.33,6.34,39460.0
2016-11-09 14:40:00,6.34,6.35,6.34,6.35,69705.0,6.34,6.35,6.34,6.35,69705.0
2016-11-09 14:45:00,6.35,6.35,6.33,6.34,28550.0,6.35,6.35,6.33,6.34,28550.0
2016-11-09 14:50:00,6.34,6.34,6.33,6.33,31090.0,6.34,6.34,6.33,6.33,31090.0
2016-11-09 14:55:00,6.33,6.34,6.32,6.32,38540.0,6.33,6.34,6.32,6.32,38540.0
2016-11-09 15:00:00,6.33,6.35,6.33,6.35,71000.0,6.33,6.35,6.33,6.35,71000.0
2016-11-09 15:05:00,6.35,6.35,6.35,6.35,77365.0,6.35,6.35,6.35,6.35,77365.0
2016-11-09 15:10:00,6.35,6.36,6.35,6.36,59425.0,6.35,6.36,6.35,6.36,59425.0
2016-11-09 15:15:00,6.36,6.37,6.35,6.37,102750.0,6.36,6.37,6.35,6.37,102750.0
2016-11-09 15:20:00,6.37,6.38,6.36,6.37,115540.0,6.37,6.38,6.36,6.37,115540.0
2016-11-09 15:25:00,6.37,6.37,6.36,6.37,112510.0,6.37,6.37,6.36,6.37,112510.0
2016-11-09 15:30:00,6.37,6.37,6.35,6.35,160935.0,6.37,6.37,6.35,6.35,160935.0
2016-11-09 15:35:00,6.35,6.36,6.34,6.35,86360.0,6.35,6.36,6.34,6.35,86360.0
2016-11-09 15:40:00,6.35,6.35,6.34,6.35,95655.0,6.35,6.35,6.34,6.35,95655.0
2016-11-09 15:45:00,6.35,6.35,6.33,6.34,137870.0,6.35,6.35,6.33,6.34,137870.0
2016-11-09 15:50:00,6.34,6.36,6.34,6.35,174075.0,6.34,6.36,6.34,6.35,174075.0
2016-11-09 15:55:00,6.35,6.36,6.34,6.35,223630.0,6.35,6.36,6.34,6.35,223630.0
2016-11-10 09:30:00,6.35,6.38,6.35,6.37,131660.0,6.35,6.38,6.35,6.37,131660.0
2016-11-10 09:35:00,6.38,6.42,6.38,6.4,83685.0,6.38,6.42,6.38,6.4,83685.0
2016-11-10 09:40:00,6.41,6.46,6.41,6.46,56470.0,6.41,6.46,6.41,6.46,56470.0
2016-11-10 09:45:00,6.45,6.48,6.45,6.46,49495.0,6.45,6.48,6.45,6.46,49495.0
2016-11-10 09:50:00,6.46,6.47,6.44,6.46,57800.0,6.46,6.47,6.44,6.46,57800.0
2016-11-10 09:55:00,6.46,6.46,6.42,6.43,41015.0,6.46,6.46,6.42,6.43,41015.0
2016-11-10 10:00:00,6.43,6.44,6.41,6.41,47290.0,6.43,6.44,6.41,6.41,47290.0
2016-11-10 10:05:00,6.4,6.43,6.39,6.39,169825.0,6.4,6.43,6.39,6.39,169825.0
2016-11-10 10:10:00,6.39,6.39,6.37,6.37,60165.0,6.39,6.39,6.37,6.37,60165.0
2016-11-10 10:15:00,6.37,6.4,6.36,6.36,73755.0,6.37,6.4,6.36,6.36,73755.0
2016-11-10 10:20:00,6.36,6.39,6.35,6.39,36465.0,6.36,6.39,6.35,6.39,36465.0
2016-11-10 10:25:00,6.39,6.39,6.33,6.34,89485.0,6.39,6.39,6.33,6.34,89485.0
2016-11-10 10:30:00,6.34,6.36,6.34,6.35,86465.0,6.34,6.36,6.34,6.35,86465.0
2016-11-10 10:35:00,6.35,6.35,6.26,6.27,160135.0,6.35,6.35,6.26,6.27,160135.0
2016-11-10 10:40:00,6.26,6.3,6.26,6.3,69695.0,6.26,6.3,6.26,6.3,69695.0
2016-11-10 10:45:00,6.29,6.31,6.28,6.29,80165.0,6.29,6.31,6.28,6.29,80165.0
2016-11-10 10:50:00,6.29,6.3,6.28,6.28,47645.0,6.29,6.3,6.28,6.28,47645.0
2016-11-10 10:55:00,6.28,6.29,6.24,6.26,80415.0,6.28,6.29,6.24,6.26,80415.0
2016-11-10 11:00:00,6.26,6.29,6.25,6.27,50840.0,6.26,6.29,6.25,6.27,50840.0
2016-11-10 11:05:00,6.27,6.31,6.27,6.31,261920.0,6.27,6.31,6.27,6.31,261920.0
2016-11-10 11:10:00,6.31,6.31,6.28,6.31,56560.0,6.31,6.31,6.28,6.31,56560.0
2016-11-10 11:15:00,6.3,6.33,6.28,6.3,45480.0,6.3,6.33,6.28,6.3,45480.0
2016-11-10 11:20:00,6.3,6.34,6.3,6.34,69075.0,6.3,6.34,6.3,6.34,69075.0
2016-11-10 11:25:00,6.34,6.35,6.32,6.33,73560.0,6.34,6.35,6.32,6.33,73560.0
2016-11-10 11:30:00,6.33,6.33,6.3,6.3,32500.0,6.33,6.33,6.3,6.3,32500.0
2016-11-10 11:35:00,6.31,6.31,6.27,6.27,76965.0,6.31,6.31,6.27,6.27,76965.0
2016-11-10 11:40:00,6.27,6.32,6.27,6.32,85530.0,6.27,6.32,6.27,6.32,85530.0
2016-11-10 11:45:00,6.33,6.34,6.3,6.31,67000.0,6.33,6.34,6.3,6.31,67000.0
2016-11-10 11:50:00,6.31,6.32,6.3,6.31,37180.0,6.31,6.32,6.3,6.31,37180.0
2016-11-10 11:55:00,6.31,6.31,6.28,6.28,45475.0,6.31,6.31,6.28,6.28,45475.0
2016-11-10 12:00:00,6.28,6.29,6.28,6.28,121200.0,6.28,6.29,6.28,6.28,121200.0
2016-11-10 12:05:00,6.28,6.3,6.27,6.27,41470.0,6.28,6.3,6.27,6.27,41470.0
2016-11-10 12:10:00,6.26,6.29,6.26,6.28,81900.0,6.26,6.29,6.26,6.28,81900.0
2016-11-10 12:15:00,6.28,6.29,6.26,6.26,93990.0,6.28,6.29,6.26,6.26,93990.0
2016-11-10 12:20:00,6.26,6.29,6.26,6.28,68690.0,6.26,6.29,6.26,6.28,68690.0
2016-11-10 12:25:00,6.28,6.28,6.26,6.28,47480.0,6.28,6.28,6.26,6.28,47480.0
2016-11-10 12:30:00,6.27,6.27,6.26,6.27,71525.0,6.27,6.27,6.26,6.27,71525.0
2016-11-10 12:35:00,6.27,6.28,6.27,6.27,160970.0,6.27,6.28,6.27,6.27,160970.0
2016-11-10 12:40:00,6.27,6.28,6.25,6.27,50965.0,6.27,6.28,6.25,6.27,50965.0
2016-11-10 12:45:00,6.28,6.29,6.27,6.28,32065.0,6.28,6.29,6.27,6.28,32065.0
2016-11-10 12:50:00,6.28,6.3,6.28,6.3,31700.0,6.28,6.3,6.28,6.3,31700.0
2016-11-10 12:55:00,6.31,6.31,6.29,6.3,33580.0,6.31,6.31,6.29,6.3,33580.0
2016-11-10 13:00:00,6.3,6.31,6.3,6.31,38000.0,6.3,6.31,6.3,6.31,38000.0
2016-11-10 13:05:00,6.31,6.32,6.3,6.32,108040.0,6.31,6.32,6.3,6.32,108040.0
2016-11-10 13:10:00,6.33,6.34,6.32,6.33,77955.0,6.33,6.34,6.32,6.33,77955.0
2016-11-10 13:15:00,6.33,6.34,6.33,6.33,49170.0,6.33,6.34,6.33,6.33,49170.0
2016-11-10 13:20:00,6.33,6.34,6.33,6.33,56140.0,6.33,6.34,6.33,6.33,56140.0
2016-11-10 13:25:00,6.33,6.33,6.32,6.32,37290.0,6.33,6.33,6.32,6.32,37290.0
2016-11-10 13:30:00,6.32,6.33,6.32,6.32,29000.0,6.32,6.33,6.32,6.32,29000.0
2016-11-10 13:35:00,6.32,6.33,6.31,6.32,40100.0,6.32,6.33,6.31,6.32,40100.0
2016-11-10 13:40:00,6.32,6.34,6.32,6.33,43725.0,6.32,6.34,6.32,6.33,43725.0
2016-11-10 13:45:00,6.33,6.36,6.33,6.36,38425.0,6.33,6.36,6.33,6.36,38425.0
2016-11-10 13:50:00,6.36,6.36,6.35,6.36,21600.0,6.36,6.36,6.35,6.36,21600.0
2016-11-10 13:55:00,6.36,6.36,6.34,6.34,98270.0,6.36,6.36,6.34,6.34,98270.0
2016-11-10 14:00:00,6.34,6.34,6.33,6.33,52600.0,6.34,6.34,6.33,6.33,52600.0
2016-11-10 14:05:00,6.33,6.34,6.32,6.32,59970.0,6.33,6.34,6.32,6.32,59970.0
2016-11-10 14:10:00,6.32,6.33,6.32,6.33,39475.0,6.32,6.33,6.32,6.33,39475.0
2016-11-10 14:15:00,6.32,6.32,6.3,6.3,45680.0,6.32,6.32,6.3,6.3,45680.0
2016-11-10 14:20:00,6.31,6.32,6.31,6.31,34160.0,6.31,6.32,6.31,6.31,34160.0
2016-11-10 14:25:00,6.31,6.33,6.31,6.33,32435.0,6.31,6.33,6.31,6.33,32435.0
2016-11-10 14:30:00,6.33,6.33,6.3,6.31,47355.0,6.33,6.33,6.3,6.31,47355.0
2016-11-10 14:35:00,6.31,6.32,6.3,6.32,31905.0,6.31,6.32,6.3,6.32,31905.0
2016-11-10 14:40:00,6.32,6.32,6.31,6.31,44825.0,6.32,6.32,6.31,6.31,44825.0
2016-11-10 14:45:00,6.31,6.33,6.31,6.33,41595.0,6.31,6.33,6.31,6.33,41595.0
2016-11-10 14:50:00,6.33,6.33,6.32,6.32,52880.0,6.33,6.33,6.32,6.32,52880.0
2016-11-10 14:55:00,6.32,6.33,6.31,6.32,58510.0,6.32,6.33,6.31,6.32,58510.0
2016-11-10 15:00:00,6.32,6.33,6.31,6.32,114085.0,6.32,6.33,6.31,6.32,114085.0
2016-11-10 15:05:00,6.32,6.32,6.31,6.32,91060.0,6.32,6.32,6.31,6.32,91060.0
2016-11-10 15:10:00,6.32,6.32,6.31,6.32,47000.0,6.32,6.32,6.31,6.32,47000.0
2016-11-10 15:15:00,6.32,6.32,6.31,6.32,32800.0,6.32,6.32,6.31,6.32,32800.0
2016-11-10 15:20:00,6.31,6.32,6.31,6.31,89340.0,6.31,6.32,6.31,6.31,89340.0
2016-11-10 15:25:00,6.31,6.31,6.3,6.31,73165.0,6.31,6.31,6.3,6.31,73165.0
2016-11-10 15:30:00,6.31,6.31,6.29,6.3,60250.0,6.31,6.31,6.29,6.3,60250.0
2016-11-10 15:35:00,6.29,6.3,6.28,6.29,85260.0,6.29,6.3,6.28,6.29,85260.0
2016-11-10 15:40:00,6.29,6.29,6.28,6.29,88950.0,6.29,6.29,6.28,6.29,88950.0
2016-11-10 15:45:00,6.29,6.29,6.27,6.29,112230.0,6.29,6.29,6.27,6.29,112230.0
2016-11-10 15:50:00,6.29,6.29,6.27,6.28,161000.0,6.29,6.29,6.27,6.28,161000.0
2016-11-10 15:55:00,6.28,6.29,6.28,6.28,337610.0,6.28,6.29,6.28,6.28,337610.0
2016-11-11 09:30:00,6.24,6.28,6.22,6.23,55710.0,6.24,6.28,6.22,6.23,55710.0
2016-11-11 09:35:00,6.23,6.26,6.22,6.25,36500.0,6.23,6.26,6.22,6.25,36500.0
2016-11-11 09:40:00,6.26,6.3,6.26,6.29,38140.0,6.26,6.3,6.26,6.29,38140.0
2016-11-11 09:45:00,6.29,6.29,6.25,6.27,63210.0,6.29,6.29,6.25,6.27,63210.0
2016-11-11 09:50:00,6.26,6.27,6.23,6.24,32540.0,6.26,6.27,6.23,6.24,32540.0
2016-11-11 09:55:00,6.24,6.3,6.24,6.29,39715.0,6.24,6.3,6.24,6.29,39715.0
2016-11-11 10:00:00,6.29,6.31,6.27,6.31,65110.0,6.29,6.31,6.27,6.31,65110.0
2016-11-11 10:05:00,6.32,6.34,6.31,6.32,55460.0,6.32,6.34,6.31,6.32,55460.0
2016-11-11 10:10:00,6.32,6.35,6.32,6.34,38000.0,6.32,6.35,6.32,6.34,38000.0
2016-11-11 10:15:00,6.34,6.36,6.32,6.32,56220.0,6.34,6.36,6.32,6.32,56220.0
2016-11-11 10:20:00,6.32,6.34,6.32,6.33,30435.0,6.32,6.34,6.32,6.33,30435.0
2016-11-11 10:25:00,6.34,6.34,6.3,6.32,44760.0,6.34,6.34,6.3,6.32,44760.0
2016-11-11 10:30:00,6.32,6.34,6.32,6.34,39500.0,6.32,6.34,6.32,6.34,39500.0
2016-11-11 10:35:00,6.33,6.34,6.32,6.33,48475.0,6.33,6.34,6.32,6.33,48475.0
2016-11-11 10:40:00,6.33,6.34,6.33,6.34,28765.0,6.33,6.34,6.33,6.34,28765.0
2016-11-11 10:45:00,6.34,6.34,6.33,6.33,36220.0,6.34,6.34,6.33,6.33,36220.0
2016-11-11 10:50:00,6.33,6.34,6.31,6.34,31610.0,6.33,6.34,6.31,6.34,31610.0
2016-11-11 10:55:00,6.34,6.34,6.32,6.34,30565.0,6.34,6.34,6.32,6.34,30565.0
2016-11-11 11:00:00,6.33,6.35,6.33,6.34,55555.0,6.33,6.35,6.33,6.34,55555.0
2016-11-11 11:05:00,6.33,6.35,6.33,6.34,88220.0,6.33,6.35,6.33,6.34,88220.0
2016-11-11 11:10:00,6.33,6.33,6.31,6.33,58045.0,6.33,6.33,6.31,6.33,58045.0
2016-11-11 11:15:00,6.33,6.34,6.32,6.34,110695.0,6.33,6.34,6.32,6.34,110695.0
2016-11-11 11:20:00,6.34,6.34,6.33,6.34,97300.0,6.34,6.34,6.33,6.34,97300.0
2016-11-11 11:25:00,6.34,6.34,6.33,6.34,58265.0,6.34,6.34,6.33,6.34,58265.0
2016-11-11 11:30:00,6.34,6.35,6.34,6.34,56500.0,6.34,6.35,6.34,6.34,56500.0
2016-11-11 11:35:00,6.35,6.36,6.35,6.35,90605.0,6.35,6.36,6.35,6.35,90605.0
2016-11-11 11:40:00,6.35,6.36,6.34,6.35,46750.0,6.35,6.36,6.34,6.35,46750.0
2016-11-11 11:45:00,6.35,6.35,6.34,6.34,60935.0,6.35,6.35,6.34,6.34,60935.0
2016-11-11 11:50:00,6.34,6.36,6.34,6.36,65900.0,6.34,6.36,6.34,6.36,65900.0
2016-11-11 11:55:00,6.35,6.37,6.35,6.37,49260.0,6.35,6.37,6.35,6.37,49260.0
2016-11-11 12:00:00,6.37,6.38,6.37,6.38,64940.0,6.37,6.38,6.37,6.38,64940.0
2016-11-11 12:05:00,6.38,6.4,6.38,6.4,63170.0,6.38,6.4,6.38,6.4,63170.0
2016-11-11 12:10:00,6.4,6.41,6.4,6.41,27000.0,6.4,6.41,6.4,6.41,27000.0
2016-11-11 12:15:00,6.41,6.42,6.4,6.41,65250.0,6.41,6.42,6.4,6.41,65250.0
2016-11-11 12:20:00,6.41,6.42,6.4,6.41,49925.0,6.41,6.42,6.4,6.41,49925.0
2016-11-11 12:25:00,6.4,6.41,6.4,6.4,29665.0,6.4,6.41,6.4,6.4,29665.0
2016-11-11 12:30:00,6.41,6.41,6.4,6.4,25500.0,6.41,6.41,6.4,6.4,25500.0
2016-11-11 12:35:00,6.39,6.41,6.39,6.4,39155.0,6.39,6.41,6.39,6.4,39155.0
2016-11-11 12:40:00,6.4,6.41,6.4,6.4,35450.0,6.4,6.41,6.4,6.4,35450.0
2016-11-11 12:45:00,6.4,6.41,6.4,6.4,23500.0,6.4,6.41,6.4,6.4,23500.0
2016-11-11 12:50:00,6.4,6.4,6.38,6.38,78405.0,6.4,6.4,6.38,6.38,78405.0
2016-11-11 12:55:00,6.38,6.38,6.36,6.36,33670.0,6.38,6.38,6.36,6.36,33670.0
2016-11-11 13:00:00,6.36,6.38,6.36,6.38,66895.0,6.36,6.38,6.36,6.38,66895.0
2016-11-11 13:05:00,6.38,6.4,6.38,6.39,31255.0,6.38,6.4,6.38,6.39,31255.0
2016-11-11 13:10:00,6.39,6.39,6.38,6.39,44675.0,6.39,6.39,6.38,6.39,44675.0
2016-11-11 13:15:00,6.38,6.39,6.37,6.38,27500.0,6.38,6.39,6.37,6.38,27500.0
2016-11-11 13:20:00,6.37,6.39,6.37,6.38,38000.0,6.37,6.39,6.37,6.38,38000.0
2016-11-11 13:25:00,6.38,6.39,6.38,6.39,28830.0,6.38,6.39,6.38,6.39,28830.0
2016-11-11 13:30:00,6.38,6.39,6.37,6.38,59705.0,6.38,6.39,6.37,6.38,59705.0
2016-11-11 13:35:00,6.38,6.38,6.37,6.38,35850.0,6.38,6.38,6.37,6.38,35850.0
2016-11-11 13:40:00,6.37,6.38,6.37,6.38,35105.0,6.37,6.38,6.37,6.38,35105.0
2016-11-11 13:45:00,6.38,6.38,6.36,6.36,64945.0,6.38,6.38,6.36,6.36,64945.0
2016-11-11 13:50:00,6.36,6.36,6.35,6.36,87840.0,6.36,6.36,6.35,6.36,87840.0
2016-11-11 13:55:00,6.36,6.36,6.35,6.35,37745.0,6.36,6.36,6.35,6.35,37745.0
2016-11-11 14:00:00,6.35,6.36,6.35,6.36,46500.0,6.35,6.36,6.35,6.36,46500.0
2016-11-11 14:05:00,6.36,6.36,6.35,6.36,61370.0,6.36,6.36,6.35,6.36,61370.0
2016-11-11 14:10:00,6.36,6.37,6.36,6.36,77845.0,6.36,6.37,6.36,6.36,77845.0
2016-11-11 14:15:00,6.36,6.37,6.36,6.37,53945.0,6.36,6.37,6.36,6.37,53945.0
2016-11-11 14:20:00,6.37,6.37,6.36,6.36,80660.0,6.37,6.37,6.36,6.36,80660.0
2016-11-11 14:25:00,6.36,6.37,6.36,6.36,49570.0,6.36,6.37,6.36,6.36,49570.0
2016-11-11 14:30:00,6.36,6.37,6.36,6.36,75685.0,6.36,6.37,6.36,6.36,75685.0
2016-11-11 14:35:00,6.36,6.36,6.35,6.36,72815.0,6.36,6.36,6.35,6.36,72815.0
2016-11-11 14:40:00,6.36,6.37,6.36,6.36,284220.0,6.36,6.37,6.36,6.36,284220.0
2016-11-11 14:45:00,6.36,6.38,6.36,6.37,241945.0,6.36,6.38,6.36,6.37,241945.0
2016-11-11 14:50:00,6.37,6.38,6.37,6.38,74250.0,6.37,6.38,6.37,6.38,74250.0
2016-11-11 14:55:00,6.38,6.38,6.37,6.38,68745.0,6.38,6.38,6.37,6.38,68745.0
2016-11-11 15:00:00,6.38,6.38,6.37,6.38,53065.0,6.38,6.38,6.37,6.38,53065.0
2016-11-11 15:05:00,6.38,6.39,6.38,6.38,42580.0,6.38,6.39,6.38,6.38,42580.0
2016-11-11 15:10:00,6.38,6.4,6.38,6.4,61950.0,6.38,6.4,6.38,6.4,61950.0
2016-11-11 15:15:00,6.4,6.4,6.39,6.39,53500.0,6.4,6.4,6.39,6.39,53500.0
2016-11-11 15:20:00,6.39,6.4,6.39,6.39,64345.0,6.39,6.4,6.39,6.39,64345.0
2016-11-11 15:25:00,6.39,6.4,6.39,6.39,49705.0,6.39,6.4,6.39,6.39,49705.0
2016-11-11 15:30:00,6.39,6.4,6.39,6.4,86500.0,6.39,6.4,6.39,6.4,86500.0
2016-11-11 15:35:00,6.39,6.39,6.38,6.38,42580.0,6.39,6.39,6.38,6.38,42580.0
2016-11-11 15:40:00,6.38,6.39,6.38,6.38,119265.0,6.38,6.39,6.38,6.38,119265.0
2016-11-11 15:45:00,6.38,6.39,6.38,6.38,140780.0,6.38,6.39,6.38,6.38,140780.0
2016-11-11 15:50:00,6.38,6.39,6.38,6.38,199530.0,6.38,6.39,6.38,6.38,199530.0
2016-11-11 15:55:00,6.38,6.38,6.37,6.37,393885.0,6.38,6.38,6.37,6.37,393885.0
2016-11-14 09:30:00,6.4,6.43,6.26,6.43,150590.0,6.4,6.43,6.26,6.43,150590.0
2016-11-14 09:35:00,6.41,6.43,6.4,6.43,24310.0,6.41,6.43,6.4,6.43,24310.0
2016-11-14 09:40:00,6.42,6.42,6.41,6.41,175000.0,6.42,6.42,6.41,6.41,175000.0
2016-11-14 09:45:00,6.41,6.43,6.41,6.41,39320.0,6.41,6.43,6.41,6.41,39320.0
2016-11-14 09:50:00,6.41,6.44,6.41,6.43,105200.0,6.41,6.44,6.41,6.43,105200.0
2016-11-14 09:55:00,6.43,6.44,6.42,6.42,87690.0,6.43,6.44,6.42,6.42,87690.0
2016-11-14 10:00:00,6.42,6.43,6.41,6.41,38340.0,6.42,6.43,6.41,6.41,38340.0
2016-11-14 10:05:00,6.41,6.43,6.4,6.42,24260.0,6.41,6.43,6.4,6.42,24260.0
2016-11-14 10:10:00,6.42,6.44,6.42,6.44,57395.0,6.42,6.44,6.42,6.44,57395.0
2016-11-14 10:15:00,6.44,6.46,6.44,6.45,30360.0,6.44,6.46,6.44,6.45,30360.0
2016-11-14 10:20:00,6.44,6.45,6.44,6.44,41060.0,6.44,6.45,6.44,6.44,41060.0
2016-11-14 10:25:00,6.44,6.44,6.42,6.43,484150.0,6.44,6.44,6.42,6.43,484150.0
2016-11-14 10:30:00,6.43,6.43,6.39,6.39,94105.0,6.43,6.43,6.39,6.39,94105.0
2016-11-14 10:35:00,6.39,6.4,6.39,6.39,64035.0,6.39,6.4,6.39,6.39,64035.0
2016-11-14 10:40:00,6.39,6.4,6.39,6.39,56880.0,6.39,6.4,6.39,6.39,56880.0
2016-11-14 10:45:00,6.39,6.39,6.38,6.38,35220.0,6.39,6.39,6.38,6.38,35220.0
2016-11-14 10:50:00,6.38,6.39,6.37,6.39,28435.0,6.38,6.39,6.37,6.39,28435.0
2016-11-14 10:55:00,6.38,6.39,6.38,6.39,46740.0,6.38,6.39,6.38,6.39,46740.0
2016-11-14 11:00:00,6.39,6.39,6.38,6.38,31690.0,6.39,6.39,6.38,6.38,31690.0
2016-11-14 11:05:00,6.38,6.38,6.37,6.38,37900.0,6.38,6.38,6.37,6.38,37900.0
2016-11-14 11:10:00,6.38,6.39,6.38,6.39,39330.0,6.38,6.39,6.38,6.39,39330.0
2016-11-14 11:15:00,6.39,6.4,6.39,6.4,31500.0,6.39,6.4,6.39,6.4,31500.0
2016-11-14 11:20:00,6.39,6.4,6.38,6.38,60215.0,6.39,6.4,6.38,6.38,60215.0
2016-11-14 11:25:00,6.38,6.38,6.38,6.38,25000.0,6.38,6.38,6.38,6.38,25000.0
2016-11-14 11:30:00,6.38,6.38,6.36,6.37,65370.0,6.38,6.38,6.36,6.37,65370.0
2016-11-14 11:35:00,6.37,6.37,6.37,6.37,36840.0,6.37,6.37,6.37,6.37,36840.0
2016-11-14 11:40:00,6.37,6.37,6.34,6.35,68745.0,6.37,6.37,6.34,6.35,68745.0
2016-11-14 11:45:00,6.35,6.37,6.34,6.36,86765.0,6.35,6.37,6.34,6.36,86765.0
2016-11-14 11:50:00,6.37,6.38,6.36,6.37,53750.0,6.37,6.38,6.36,6.37,53750.0
2016-11-14 11:55:00,6.37,6.37,6.36,6.36,77000.0,6.37,6.37,6.36,6.36,77000.0
2016-11-14 12:00:00,6.36,6.36,6.35,6.35,76015.0,6.36,6.36,6.35,6.35,76015.0
2016-11-14 12:05:00,6.35,6.36,6.35,6.35,50875.0,6.35,6.36,6.35,6.35,50875.0
2016-11-14 12:10:00,6.35,6.35,6.34,6.34,114005.0,6.35,6.35,6.34,6.34,114005.0
2016-11-14 12:15:00,6.34,6.36,6.34,6.36,39255.0,6.34,6.36,6.34,6.36,39255.0
2016-11-14 12:20:00,6.36,6.36,6.34,6.34,639190.0,6.36,6.36,6.34,6.34,639190.0
2016-11-14 12:25:00,6.34,6.34,6.34,6.34,19395.0,6.34,6.34,6.34,6.34,19395.0
2016-11-14 12:30:00,6.34,6.34,6.33,6.33,76010.0,6.34,6.34,6.33,6.33,76010.0
2016-11-14 12:35:00,6.33,6.33,6.32,6.33,21240.0,6.33,6.33,6.32,6.33,21240.0
2016-11-14 12:40:00,6.33,6.33,6.32,6.32,25000.0,6.33,6.33,6.32,6.32,25000.0
2016-11-14 12:45:00,6.32,6.33,6.31,6.33,31310.0,6.32,6.33,6.31,6.33,31310.0
2016-11-14 12:50:00,6.33,6.34,6.32,6.33,19500.0,6.33,6.34,6.32,6.33,19500.0
2016-11-14 12:55:00,6.32,6.34,6.31,6.34,33350.0,6.32,6.34,6.31,6.34,33350.0
2016-11-14 13:00:00,6.34,6.34,6.34,6.34,44040.0,6.34,6.34,6.34,6.34,44040.0
2016-11-14 13:05:00,6.34,6.35,6.34,6.35,477855.0,6.34,6.35,6.34,6.35,477855.0
2016-11-14 13:10:00,6.35,6.37,6.35,6.36,166400.0,6.35,6.37,6.35,6.36,166400.0
2016-11-14 13:15:00,6.36,6.37,6.35,6.35,453775.0,6.36,6.37,6.35,6.35,453775.0
2016-11-14 13:20:00,6.35,6.35,6.34,6.34,104985.0,6.35,6.35,6.34,6.34,104985.0
2016-11-14 13:25:00,6.34,6.34,6.33,6.34,57185.0,6.34,6.34,6.33,6.34,57185.0
2016-11-14 13:30:00,6.35,6.35,6.35,6.35,49020.0,6.35,6.35,6.35,6.35,49020.0
2016-11-14 13:35:00,6.35,6.35,6.34,6.35,6500.0,6.35,6.35,6.34,6.35,6500.0
2016-11-14 13:40:00,6.35,6.36,6.35,6.35,124875.0,6.35,6.36,6.35,6.35,124875.0
2016-11-14 13:45:00,6.35,6.35,6.34,6.35,18255.0,6.35,6.35,6.34,6.35,18255.0
2016-11-14 13:50:00,6.35,6.35,6.34,6.34,23000.0,6.35,6.35,6.34,6.34,23000.0
2016-11-14 13:55:00,6.35,6.35,6.34,6.34,18335.0,6.35,6.35,6.34,6.34,18335.0
2016-11-14 14:00:00,6.34,6.35,6.34,6.34,21610.0,6.34,6.35,6.34,6.34,21610.0
2016-11-14 14:05:00,6.33,6.34,6.33,6.34,21000.0,6.33,6.34,6.33,6.34,21000.0
2016-11-14 14:10:00,6.33,6.34,6.33,6.34,25405.0,6.33,6.34,6.33,6.34,25405.0
2016-11-14 14:15:00,6.34,6.34,6.33,6.33,51900.0,6.34,6.34,6.33,6.33,51900.0
2016-11-14 14:20:00,6.33,6.34,6.33,6.34,57350.0,6.33,6.34,6.33,6.34,57350.0
2016-11-14 14:25:00,6.34,6.34,6.33,6.34,11795.0,6.34,6.34,6.33,6.34,11795.0
2016-11-14 14:30:00,6.34,6.34,6.33,6.33,29700.0,6.34,6.34,6.33,6.33,29700.0
2016-11-14 14:35:00,6.33,6.33,6.33,6.33,29840.0,6.33,6.33,6.33,6.33,29840.0
2016-11-14 14:40:00,6.33,6.33,6.32,6.33,26125.0,6.33,6.33,6.32,6.33,26125.0
2016-11-14 14:45:00,6.33,6.34,6.32,6.34,35985.0,6.33,6.34,6.32,6.34,35985.0
2016-11-14 14:50:00,6.34,6.34,6.34,6.34,39810.0,6.34,6.34,6.34,6.34,39810.0
2016-11-14 14:55:00,6.34,6.35,6.34,6.34,37310.0,6.34,6.35,6.34,6.34,37310.0
2016-11-14 15:00:00,6.34,6.35,6.34,6.35,75000.0,6.34,6.35,6.34,6.35,75000.0
2016-11-14 15:05:00,6.35,6.35,6.35,6.35,30520.0,6.35,6.35,6.35,6.35,30520.0
2016-11-14 15:10:00,6.35,6.35,6.34,6.35,65375.0,6.35,6.35,6.34,6.35,65375.0
2016-11-14 15:15:00,6.35,6.35,6.35,6.35,31285.0,6.35,6.35,6.35,6.35,31285.0
2016-11-14 15:20:00,6.35,6.35,6.35,6.35,33630.0,6.35,6.35,6.35,6.35,33630.0
2016-11-14 15:25:00,6.35,6.35,6.35,6.35,69545.0,6.35,6.35,6.35,6.35,69545.0
2016-11-14 15:30:00,6.35,6.35,6.35,6.35,113585.0,6.35,6.35,6.35,6.35,113585.0
2016-11-14 15:35:00,6.35,6.35,6.34,6.35,233670.0,6.35,6.35,6.34,6.35,233670.0
2016-11-14 15:40:00,6.35,6.35,6.35,6.35,280755.0,6.35,6.35,6.35,6.35,280755.0
2016-11-14 15:45:00,6.35,6.35,6.33,6.33,355860.0,6.35,6.35,6.33,6.33,355860.0
2016-11-14 15:50:00,6.33,6.34,6.33,6.33,161380.0,6.33,6.34,6.33,6.33,161380.0
2016-11-14 15:55:00,6.33,6.34,6.33,6.33,544620.0,6.33,6.34,6.33,6.33,544620.0
2016-11-15 09:30:00,6.7,6.7,6.45,6.47,1195150.0,6.7,6.7,6.45,6.47,1195150.0
2016-11-15 09:35:00,6.48,6.48,6.35,6.37,1277025.0,6.48,6.48,6.35,6.37,1277025.0
2016-11-15 09:40:00,6.36,6.42,6.35,6.37,949940.0,6.36,6.42,6.35,6.37,949940.0
2016-11-15 09:45:00,6.38,6.4,6.34,6.34,565620.0,6.38,6.4,6.34,6.34,565620.0
2016-11-15 09:50:00,6.34,6.38,6.32,6.36,1366945.0,6.34,6.38,6.32,6.36,1366945.0
2016-11-15 09:55:00,6.36,6.4,6.34,6.38,746940.0,6.36,6.4,6.34,6.38,746940.0
2016-11-15 10:00:00,6.38,6.41,6.37,6.4,725625.0,6.38,6.41,6.37,6.4,725625.0
2016-11-15 10:05:00,6.4,6.48,6.4,6.43,1569555.0,6.4,6.48,6.4,6.43,1569555.0
2016-11-15 10:10:00,6.43,6.46,6.41,6.43,1541805.0,6.43,6.46,6.41,6.43,1541805.0
2016-11-15 10:15:00,6.43,6.48,6.42,6.48,1282050.0,6.43,6.48,6.42,6.48,1282050.0
2016-11-15 10:20:00,6.48,6.48,6.46,6.46,329960.0,6.48,6.48,6.46,6.46,329960.0
2016-11-15 10:25:00,6.46,6.47,6.45,6.47,487690.0,6.46,6.47,6.45,6.47,487690.0
2016-11-15 10:30:00,6.47,6.47,6.45,6.46,410950.0,6.47,6.47,6.45,6.46,410950.0
2016-11-15 10:35:00,6.46,6.46,6.45,6.45,287210.0,6.46,6.46,6.45,6.45,287210.0
2016-11-15 10:40:00,6.45,6.46,6.45,6.45,633495.0,6.45,6.46,6.45,6.45,633495.0
2016-11-15 10:45:00,6.45,6.47,6.45,6.47,442470.0,6.45,6.47,6.45,6.47,442470.0
2016-11-15 10:50:00,6.47,6.49,6.46,6.47,394840.0,6.47,6.49,6.46,6.47,394840.0
2016-11-15 10:55:00,6.47,6.49,6.47,6.49,218860.0,6.47,6.49,6.47,6.49,218860.0
2016-11-15 11:00:00,6.49,6.5,6.49,6.49,302715.0,6.49,6.5,6.49,6.49,302715.0
2016-11-15 11:05:00,6.49,6.5,6.49,6.49,353355.0,6.49,6.5,6.49,6.49,353355.0
2016-11-15 11:10:00,6.49,6.5,6.49,6.49,277710.0,6.49,6.5,6.49,6.49,277710.0
2016-11-15 11:15:00,6.49,6.5,6.49,6.49,221050.0,6.49,6.5,6.49,6.49,221050.0
2016-11-15 11:20:00,6.49,6.5,6.49,6.49,352235.0,6.49,6.5,6.49,6.49,352235.0
2016-11-15 11:25:00,6.49,6.52,6.49,6.51,422200.0,6.49,6.52,6.49,6.51,422200.0
2016-11-15 11:30:00,6.51,6.52,6.5,6.5,399465.0,6.51,6.52,6.5,6.5,399465.0
2016-11-15 11:35:00,6.5,6.51,6.5,6.51,293890.0,6.5,6.51,6.5,6.51,293890.0
2016-11-15 11:40:00,6.51,6.52,6.5,6.51,405155.0,6.51,6.52,6.5,6.51,405155.0
2016-11-15 11:45:00,6.51,6.52,6.5,6.5,242530.0,6.51,6.52,6.5,6.5,242530.0
2016-11-15 11:50:00,6.5,6.51,6.5,6.5,278685.0,6.5,6.51,6.5,6.5,278685.0
2016-11-15 11:55:00,6.5,6.51,6.5,6.5,190750.0,6.5,6.51,6.5,6.5,190750.0
2016-11-15 12:00:00,6.5,6.51,6.5,6.5,313645.0,6.5,6.51,6.5,6.5,313645.0
2016-11-15 12:05:00,6.5,6.51,6.5,6.5,344375.0,6.5,6.51,6.5,6.5,344375.0
2016-11-15 12:10:00,6.5,6.51,6.5,6.51,321825.0,6.5,6.51,6.5,6.51,321825.0
2016-11-15 12:15:00,6.51,6.51,6.5,6.5,213460.0,6.51,6.51,6.5,6.5,213460.0
2016-11-15 12:20:00,6.5,6.51,6.5,6.5,278140.0,6.5,6.51,6.5,6.5,278140.0
2016-11-15 12:25:00,6.5,6.51,6.5,6.5,162360.0,6.5,6.51,6.5,6.5,162360.0
2016-11-15 12:30:00,6.5,6.51,6.5,6.51,374010.0,6.5,6.51,6.5,6.51,374010.0
2016-11-15 12:35:00,6.51,6.53,6.51,6.52,283655.0,6.51,6.53,6.51,6.52,283655.0
2016-11-15 12:40:00,6.52,6.53,6.51,6.52,648975.0,6.52,6.53,6.51,6.52,648975.0
2016-11-15 12:45:00,6.52,6.53,6.52,6.52,861220.0,6.52,6.53,6.52,6.52,861220.0
2016-11-15 12:50:00,6.52,6.54,6.52,6.53,798345.0,6.52,6.54,6.52,6.53,798345.0
2016-11-15 12:55:00,6.53,6.54,6.52,6.53,516485.0,6.53,6.54,6.52,6.53,516485.0
2016-11-15 13:00:00,6.53,6.53,6.5,6.5,533745.0,6.53,6.53,6.5,6.5,533745.0
2016-11-15 13:05:00,6.5,6.51,6.5,6.51,657280.0,6.5,6.51,6.5,6.51,657280.0
2016-11-15 13:10:00,6.51,6.51,6.5,6.5,522330.0,6.51,6.51,6.5,6.5,522330.0
2016-11-15 13:15:00,6.5,6.5,6.48,6.49,440105.0,6.5,6.5,6.48,6.49,440105.0
2016-11-15 13:20:00,6.49,6.49,6.47,6.47,139450.0,6.49,6.49,6.47,6.47,139450.0
2016-11-15 13:25:00,6.47,6.48,6.44,6.45,265910.0,6.47,6.48,6.44,6.45,265910.0
2016-11-15 13:30:00,6.45,6.46,6.44,6.45,131425.0,6.45,6.46,6.44,6.45,131425.0
2016-11-15 13:35:00,6.45,6.46,6.44,6.45,122220.0,6.45,6.46,6.44,6.45,122220.0
2016-11-15 13:40:00,6.45,6.45,6.44,6.45,130290.0,6.45,6.45,6.44,6.45,130290.0
2016-11-15 13:45:00,6.45,6.45,6.44,6.44,102175.0,6.45,6.45,6.44,6.44,102175.0
2016-11-15 13:50:00,6.44,6.46,6.44,6.45,195070.0,6.44,6.46,6.44,6.45,195070.0
2016-11-15 13:55:00,6.45,6.46,6.45,6.46,159190.0,6.45,6.46,6.45,6.46,159190.0
2016-11-15 14:00:00,6.46,6.46,6.44,6.45,234975.0,6.46,6.46,6.44,6.45,234975.0
2016-11-15 14:05:00,6.45,6.45,6.43,6.44,185635.0,6.45,6.45,6.43,6.44,185635.0
2016-11-15 14:10:00,6.44,6.46,6.43,6.46,281470.0,6.44,6.46,6.43,6.46,281470.0
2016-11-15 14:15:00,6.46,6.47,6.45,6.45,236175.0,6.46,6.47,6.45,6.45,236175.0
2016-11-15 14:20:00,6.45,6.45,6.43,6.44,122435.0,6.45,6.45,6.43,6.44,122435.0
2016-11-15 14:25:00,6.44,6.44,6.43,6.44,140400.0,6.44,6.44,6.43,6.44,140400.0
2016-11-15 14:30:00,6.44,6.45,6.44,6.44,176140.0,6.44,6.45,6.44,6.44,176140.0
2016-11-15 14:35:00,6.44,6.45,6.44,6.44,148500.0,6.44,6.45,6.44,6.44,148500.0
2016-11-15 14:40:00,6.44,6.45,6.44,6.45,235575.0,6.44,6.45,6.44,6.45,235575.0
2016-11-15 14:45:00,6.45,6.46,6.44,6.44,220680.0,6.45,6.46,6.44,6.44,220680.0
2016-11-15 14:50:00,6.44,6.45,6.44,6.44,236115.0,6.44,6.45,6.44,6.44,236115.0
2016-11-15 14:55:00,6.44,6.46,6.44,6.44,186625.0,6.44,6.46,6.44,6.44,186625.0
2016-11-15 15:00:00,6.44,6.45,6.44,6.44,197705.0,6.44,6.45,6.44,6.44,197705.0
2016-11-15 15:05:00,6.44,6.45,6.44,6.44,274940.0,6.44,6.45,6.44,6.44,274940.0
2016-11-15 15:10:00,6.44,6.44,6.44,6.44,187480.0,6.44,6.44,6.44,6.44,187480.0
2016-11-15 15:15:00,6.44,6.44,6.44,6.44,239460.0,6.44,6.44,6.44,6.44,239460.0
2016-11-15 15:20:00,6.44,6.44,6.44,6.44,272060.0,6.44,6.44,6.44,6.44,272060.0
2016-11-15 15:25:00,6.44,6.46,6.44,6.45,355455.0,6.44,6.46,6.44,6.45,355455.0
2016-11-15 15:30:00,6.45,6.45,6.44,6.44,315670.0,6.45,6.45,6.44,6.44,315670.0
2016-11-15 15:35:00,6.44,6.45,6.44,6.44,405125.0,6.44,6.45,6.44,6.44,405125.0
2016-11-15 15:40:00,6.44,6.44,6.43,6.44,355040.0,6.44,6.44,6.43,6.44,355040.0
2016-11-15 15:45:00,6.43,6.44,6.43,6.43,351605.0,6.43,6.44,6.43,6.43,351605.0
2016-11-15 15:50:00,6.43,6.44,6.43,6.43,629055.0,6.43,6.44,6.43,6.43,629055.0
2016-11-15 15:55:00,6.43,6.44,6.43,6.43,636150.0,6.43,6.44,6.43,6.43,636150.0
2016-11-16 09:30:00,6.42,6.46,6.41,6.45,128750.0,6.42,6.46,6.41,6.45,128750.0
2016-11-16 09:35:00,6.45,6.45,6.41,6.44,78620.0,6.45,6.45,6.41,6.44,78620.0
2016-11-16 09:40:00,6.45,6.49,6.42,6.48,125125.0,6.45,6.49,6.42,6.48,125125.0
2016-11-16 09:45:00,6.48,6.5,6.45,6.47,130810.0,6.48,6.5,6.45,6.47,130810.0
2016-11-16 09:50:00,6.46,6.5,6.43,6.49,74375.0,6.46,6.5,6.43,6.49,74375.0
2016-11-16 09:55:00,6.49,6.49,6.42,6.42,161630.0,6.49,6.49,6.42,6.42,161630.0
2016-11-16 10:00:00,6.43,6.45,6.42,6.45,103415.0,6.43,6.45,6.42,6.45,103415.0
2016-11-16 10:05:00,6.45,6.46,6.45,6.46,145905.0,6.45,6.46,6.45,6.46,145905.0
2016-11-16 10:10:00,6.46,6.46,6.45,6.45,72135.0,6.46,6.46,6.45,6.45,72135.0
2016-11-16 10:15:00,6.45,6.48,6.45,6.47,90840.0,6.45,6.48,6.45,6.47,90840.0
2016-11-16 10:20:00,6.47,6.5,6.47,6.48,164125.0,6.47,6.5,6.47,6.48,164125.0
2016-11-16 10:25:00,6.49,6.49,6.48,6.49,95645.0,6.49,6.49,6.48,6.49,95645.0
2016-11-16 10:30:00,6.49,6.52,6.48,6.52,111170.0,6.49,6.52,6.48,6.52,111170.0
2016-11-16 10:35:00,6.52,6.53,6.5,6.51,111155.0,6.52,6.53,6.5,6.51,111155.0
2016-11-16 10:40:00,6.51,6.51,6.49,6.5,256895.0,6.51,6.51,6.49,6.5,256895.0
2016-11-16 10:45:00,6.5,6.51,6.5,6.51,139160.0,6.5,6.51,6.5,6.51,139160.0
2016-11-16 10:50:00,6.5,6.51,6.48,6.48,92675.0,6.5,6.51,6.48,6.48,92675.0
2016-11-16 10:55:00,6.48,6.5,6.48,6.5,88115.0,6.48,6.5,6.48,6.5,88115.0
2016-11-16 11:00:00,6.5,6.5,6.48,6.5,113575.0,6.5,6.5,6.48,6.5,113575.0
2016-11-16 11:05:00,6.5,6.52,6.5,6.51,109530.0,6.5,6.52,6.5,6.51,109530.0
2016-11-16 11:10:00,6.5,6.51,6.5,6.5,96065.0,6.5,6.51,6.5,6.5,96065.0
2016-11-16 11:15:00,6.5,6.52,6.5,6.5,293205.0,6.5,6.52,6.5,6.5,293205.0
2016-11-16 11:20:00,6.5,6.51,6.49,6.51,148790.0,6.5,6.51,6.49,6.51,148790.0
2016-11-16 11:25:00,6.51,6.53,6.51,6.53,187920.0,6.51,6.53,6.51,6.53,187920.0
2016-11-16 11:30:00,6.52,6.53,6.52,6.52,95745.0,6.52,6.53,6.52,6.52,95745.0
2016-11-16 11:35:00,6.52,6.53,6.51,6.53,120625.0,6.52,6.53,6.51,6.53,120625.0
2016-11-16 11:40:00,6.53,6.54,6.51,6.51,191715.0,6.53,6.54,6.51,6.51,191715.0
2016-11-16 11:45:00,6.51,6.52,6.51,6.51,98185.0,6.51,6.52,6.51,6.51,98185.0
2016-11-16 11:50:00,6.51,6.51,6.51,6.51,113805.0,6.51,6.51,6.51,6.51,113805.0
2016-11-16 11:55:00,6.51,6.52,6.51,6.51,104150.0,6.51,6.52,6.51,6.51,104150.0
2016-11-16 12:00:00,6.51,6.51,6.51,6.51,150990.0,6.51,6.51,6.51,6.51,150990.0
2016-11-16 12:05:00,6.51,6.51,6.49,6.49,248265.0,6.51,6.51,6.49,6.49,248265.0
2016-11-16 12:10:00,6.49,6.5,6.49,6.49,129255.0,6.49,6.5,6.49,6.49,129255.0
2016-11-16 12:15:00,6.49,6.5,6.49,6.5,86450.0,6.49,6.5,6.49,6.5,86450.0
2016-11-16 12:20:00,6.5,6.51,6.49,6.5,116310.0,6.5,6.51,6.49,6.5,116310.0
2016-11-16 12:25:00,6.5,6.5,6.49,6.5,326960.0,6.5,6.5,6.49,6.5,326960.0
2016-11-16 12:30:00,6.5,6.51,6.49,6.5,400800.0,6.5,6.51,6.49,6.5,400800.0
2016-11-16 12:35:00,6.5,6.5,6.5,6.5,159875.0,6.5,6.5,6.5,6.5,159875.0
2016-11-16 12:40:00,6.5,6.5,6.49,6.49,149860.0,6.5,6.5,6.49,6.49,149860.0
2016-11-16 12:45:00,6.49,6.5,6.48,6.49,199890.0,6.49,6.5,6.48,6.49,199890.0
2016-11-16 12:50:00,6.48,6.49,6.47,6.47,205045.0,6.48,6.49,6.47,6.47,205045.0
2016-11-16 12:55:00,6.47,6.48,6.47,6.47,77825.0,6.47,6.48,6.47,6.47,77825.0
2016-11-16 13:00:00,6.47,6.47,6.47,6.47,103400.0,6.47,6.47,6.47,6.47,103400.0
2016-11-16 13:05:00,6.47,6.47,6.47,6.47,125540.0,6.47,6.47,6.47,6.47,125540.0
2016-11-16 13:10:00,6.47,6.48,6.47,6.47,209290.0,6.47,6.48,6.47,6.47,209290.0
2016-11-16 13:15:00,6.47,6.48,6.47,6.47,205340.0,6.47,6.48,6.47,6.47,205340.0
2016-11-16 13:20:00,6.47,6.48,6.47,6.48,116710.0,6.47,6.48,6.47,6.48,116710.0
2016-11-16 13:25:00,6.48,6.48,6.47,6.47,95355.0,6.48,6.48,6.47,6.47,95355.0
2016-11-16 13:30:00,6.48,6.48,6.47,6.47,76515.0,6.48,6.48,6.47,6.47,76515.0
2016-11-16 13:35:00,6.47,6.49,6.47,6.48,107685.0,6.47,6.49,6.47,6.48,107685.0
2016-11-16 13:40:00,6.48,6.48,6.47,6.47,89230.0,6.48,6.48,6.47,6.47,89230.0
2016-11-16 13:45:00,6.47,6.48,6.47,6.48,74760.0,6.47,6.48,6.47,6.48,74760.0
2016-11-16 13:50:00,6.48,6.49,6.47,6.48,72930.0,6.48,6.49,6.47,6.48,72930.0
2016-11-16 13:55:00,6.48,6.49,6.48,6.48,99790.0,6.48,6.49,6.48,6.48,99790.0
2016-11-16 14:00:00,6.48,6.48,6.47,6.48,221345.0,6.48,6.48,6.47,6.48,221345.0
2016-11-16 14:05:00,6.48,6.49,6.48,6.49,114250.0,6.48,6.49,6.48,6.49,114250.0
2016-11-16 14:10:00,6.49,6.49,6.48,6.49,119090.0,6.49,6.49,6.48,6.49,119090.0
2016-11-16 14:15:00,6.49,6.49,6.47,6.47,66000.0,6.49,6.49,6.47,6.47,66000.0
2016-11-16 14:20:00,6.47,6.49,6.47,6.48,97380.0,6.47,6.49,6.47,6.48,97380.0
2016-11-16 14:25:00,6.48,6.49,6.48,6.48,100640.0,6.48,6.49,6.48,6.48,100640.0
2016-11-16 14:30:00,6.48,6.49,6.48,6.49,155935.0,6.48,6.49,6.48,6.49,155935.0
2016-11-16 14:35:00,6.49,6.5,6.48,6.49,174510.0,6.49,6.5,6.48,6.49,174510.0
2016-11-16 14:40:00,6.49,6.5,6.49,6.49,144670.0,6.49,6.5,6.49,6.49,144670.0
2016-11-16 14:45:00,6.49,6.49,6.48,6.49,151880.0,6.49,6.49,6.48,6.49,151880.0
2016-11-16 14:50:00,6.49,6.49,6.47,6.47,95055.0,6.49,6.49,6.47,6.47,95055.0
2016-11-16 14:55:00,6.47,6.49,6.47,6.49,242740.0,6.47,6.49,6.47,6.49,242740.0
2016-11-16 15:00:00,6.49,6.5,6.48,6.48,158195.0,6.49,6.5,6.48,6.48,158195.0
2016-11-16 15:05:00,6.48,6.52,6.48,6.52,329105.0,6.48,6.52,6.48,6.52,329105.0
2016-11-16 15:10:00,6.52,6.52,6.51,6.52,274700.0,6.52,6.52,6.51,6.52,274700.0
2016-11-16 15:15:00,6.52,6.53,6.52,6.53,248405.0,6.52,6.53,6.52,6.53,248405.0
2016-11-16 15:20:00,6.53,6.53,6.51,6.51,295345.0,6.53,6.53,6.51,6.51,295345.0
2016-11-16 15:25:00,6.51,6.51,6.5,6.5,218795.0,6.51,6.51,6.5,6.5,218795.0
2016-11-16 15:30:00,6.51,6.51,6.49,6.49,180245.0,6.51,6.51,6.49,6.49,180245.0
2016-11-16 15:35:00,6.49,6.5,6.49,6.49,196190.0,6.49,6.5,6.49,6.49,196190.0
2016-11-16 15:40:00,6.49,6.5,6.49,6.5,184585.0,6.49,6.5,6.49,6.5,184585.0
2016-11-16 15:45:00,6.5,6.51,6.49,6.5,258100.0,6.5,6.51,6.49,6.5,258100.0
2016-11-16 15:50:00,6.5,6.5,6.48,6.49,259845.0,6.5,6.5,6.48,6.49,259845.0
2016-11-16 15:55:00,6.49,6.51,6.49,6.51,602900.0,6.49,6.51,6.49,6.51,602900.0
2016-11-17 09:30:00,6.49,6.51,6.46,6.48,275680.0,6.49,6.51,6.46,6.48,275680.0
2016-11-17 09:35:00,6.47,6.48,6.39,6.39,221050.0,6.47,6.48,6.39,6.39,221050.0
2016-11-17 09:40:00,6.4,6.42,6.33,6.34,603645.0,6.4,6.42,6.33,6.34,603645.0
2016-11-17 09:45:00,6.34,6.39,6.27,6.39,1263910.0,6.34,6.39,6.27,6.39,1263910.0
2016-11-17 09:50:00,6.39,6.39,6.31,6.33,327140.0,6.39,6.39,6.31,6.33,327140.0
2016-11-17 09:55:00,6.33,6.37,6.32,6.37,198630.0,6.33,6.37,6.32,6.37,198630.0
2016-11-17 10:00:00,6.38,6.44,6.38,6.44,351435.0,6.38,6.44,6.38,6.44,351435.0
2016-11-17 10:05:00,6.44,6.46,6.43,6.44,275280.0,6.44,6.46,6.43,6.44,275280.0
2016-11-17 10:10:00,6.44,6.44,6.43,6.43,203285.0,6.44,6.44,6.43,6.43,203285.0
2016-11-17 10:15:00,6.43,6.43,6.4,6.41,244295.0,6.43,6.43,6.4,6.41,244295.0
2016-11-17 10:20:00,6.41,6.41,6.36,6.36,185495.0,6.41,6.41,6.36,6.36,185495.0
2016-11-17 10:25:00,6.36,6.38,6.35,6.36,345845.0,6.36,6.38,6.35,6.36,345845.0
2016-11-17 10:30:00,6.36,6.38,6.34,6.36,222915.0,6.36,6.38,6.34,6.36,222915.0
2016-11-17 10:35:00,6.36,6.37,6.36,6.37,159435.0,6.36,6.37,6.36,6.37,159435.0
2016-11-17 10:40:00,6.37,6.37,6.35,6.37,154130.0,6.37,6.37,6.35,6.37,154130.0
2016-11-17 10:45:00,6.37,6.37,6.35,6.36,181675.0,6.37,6.37,6.35,6.36,181675.0
2016-11-17 10:50:00,6.36,6.36,6.35,6.36,197825.0,6.36,6.36,6.35,6.36,197825.0
2016-11-17 10:55:00,6.36,6.37,6.34,6.34,511160.0,6.36,6.37,6.34,6.34,511160.0
2016-11-17 11:00:00,6.34,6.35,6.33,6.34,181050.0,6.34,6.35,6.33,6.34,181050.0
2016-11-17 11:05:00,6.33,6.34,6.33,6.34,122085.0,6.33,6.34,6.33,6.34,122085.0
2016-11-17 11:10:00,6.34,6.36,6.34,6.36,172400.0,6.34,6.36,6.34,6.36,172400.0
2016-11-17 11:15:00,6.36,6.37,6.35,6.37,138820.0,6.36,6.37,6.35,6.37,138820.0
2016-11-17 11:20:00,6.37,6.37,6.35,6.36,163205.0,6.37,6.37,6.35,6.36,163205.0
2016-11-17 11:25:00,6.36,6.38,6.36,6.38,306725.0,6.36,6.38,6.36,6.38,306725.0
2016-11-17 11:30:00,6.38,6.39,6.37,6.37,272510.0,6.38,6.39,6.37,6.37,272510.0
2016-11-17 11:35:00,6.37,6.37,6.36,6.36,157195.0,6.37,6.37,6.36,6.36,157195.0
2016-11-17 11:40:00,6.36,6.37,6.36,6.37,69000.0,6.36,6.37,6.36,6.37,69000.0
2016-11-17 11:45:00,6.37,6.37,6.36,6.36,122590.0,6.37,6.37,6.36,6.36,122590.0
2016-11-17 11:50:00,6.36,6.37,6.35,6.37,198210.0,6.36,6.37,6.35,6.37,198210.0
2016-11-17 11:55:00,6.37,6.37,6.35,6.35,137205.0,6.37,6.37,6.35,6.35,137205.0
2016-11-17 12:00:00,6.35,6.37,6.35,6.37,191715.0,6.35,6.37,6.35,6.37,191715.0
2016-11-17 12:05:00,6.37,6.38,6.36,6.37,127665.0,6.37,6.38,6.36,6.37,127665.0
2016-11-17 12:10:00,6.36,6.37,6.35,6.36,124445.0,6.36,6.37,6.35,6.36,124445.0
2016-11-17 12:15:00,6.36,6.36,6.35,6.35,140275.0,6.36,6.36,6.35,6.35,140275.0
2016-11-17 12:20:00,6.35,6.36,6.35,6.36,148450.0,6.35,6.36,6.35,6.36,148450.0
2016-11-17 12:25:00,6.36,6.38,6.36,6.36,143895.0,6.36,6.38,6.36,6.36,143895.0
2016-11-17 12:30:00,6.36,6.37,6.36,6.36,149790.0,6.36,6.37,6.36,6.36,149790.0
2016-11-17 12:35:00,6.36,6.37,6.36,6.36,70100.0,6.36,6.37,6.36,6.36,70100.0
2016-11-17 12:40:00,6.36,6.37,6.36,6.37,167350.0,6.36,6.37,6.36,6.37,167350.0
2016-11-17 12:45:00,6.37,6.37,6.36,6.36,98990.0,6.37,6.37,6.36,6.36,98990.0
2016-11-17 12:50:00,6.36,6.37,6.36,6.36,89375.0,6.36,6.37,6.36,6.36,89375.0
2016-11-17 12:55:00,6.36,6.36,6.35,6.35,175800.0,6.36,6.36,6.35,6.35,175800.0
2016-11-17 13:00:00,6.35,6.36,6.34,6.35,226545.0,6.35,6.36,6.34,6.35,226545.0
2016-11-17 13:05:00,6.35,6.38,6.35,6.38,239380.0,6.35,6.38,6.35,6.38,239380.0
2016-11-17 13:10:00,6.39,6.39,6.37,6.37,72750.0,6.39,6.39,6.37,6.37,72750.0
2016-11-17 13:15:00,6.37,6.38,6.37,6.37,109080.0,6.37,6.38,6.37,6.37,109080.0
2016-11-17 13:20:00,6.37,6.38,6.37,6.38,163660.0,6.37,6.38,6.37,6.38,163660.0
2016-11-17 13:25:00,6.38,6.38,6.37,6.38,102905.0,6.38,6.38,6.37,6.38,102905.0
2016-11-17 13:30:00,6.38,6.39,6.37,6.38,128430.0,6.38,6.39,6.37,6.38,128430.0
2016-11-17 13:35:00,6.38,6.38,6.37,6.38,131900.0,6.38,6.38,6.37,6.38,131900.0
2016-11-17 13:40:00,6.38,6.38,6.37,6.38,152940.0,6.38,6.38,6.37,6.38,152940.0
2016-11-17 13:45:00,6.38,6.38,6.37,6.37,106570.0,6.38,6.38,6.37,6.37,106570.0
2016-11-17 13:50:00,6.37,6.37,6.36,6.37,150775.0,6.37,6.37,6.36,6.37,150775.0
2016-11-17 13:55:00,6.36,6.38,6.36,6.38,221980.0,6.36,6.38,6.36,6.38,221980.0
2016-11-17 14:00:00,6.38,6.4,6.38,6.39,260355.0,6.38,6.4,6.38,6.39,260355.0
2016-11-17 14:05:00,6.4,6.4,6.39,6.4,150465.0,6.4,6.4,6.39,6.4,150465.0
2016-11-17 14:10:00,6.4,6.41,6.4,6.41,130975.0,6.4,6.41,6.4,6.41,130975.0
2016-11-17 14:15:00,6.41,6.42,6.41,6.42,163850.0,6.41,6.42,6.41,6.42,163850.0
2016-11-17 14:20:00,6.42,6.43,6.41,6.43,182790.0,6.42,6.43,6.41,6.43,182790.0
2016-11-17 14:25:00,6.43,6.43,6.42,6.42,101630.0,6.43,6.43,6.42,6.42,101630.0
2016-11-17 14:30:00,6.42,6.42,6.41,6.41,177260.0,6.42,6.42,6.41,6.41,177260.0
2016-11-17 14:35:00,6.41,6.43,6.41,6.43,239465.0,6.41,6.43,6.41,6.43,239465.0
2016-11-17 14:40:00,6.43,6.44,6.4,6.41,291530.0,6.43,6.44,6.4,6.41,291530.0
2016-11-17 14:45:00,6.41,6.41,6.4,6.4,159820.0,6.41,6.41,6.4,6.4,159820.0
2016-11-17 14:50:00,6.4,6.41,6.4,6.4,229835.0,6.4,6.41,6.4,6.4,229835.0
2016-11-17 14:55:00,6.4,6.4,6.39,6.4,275950.0,6.4,6.4,6.39,6.4,275950.0
2016-11-17 15:00:00,6.4,6.4,6.4,6.4,224040.0,6.4,6.4,6.4,6.4,224040.0
2016-11-17 15:05:00,6.4,6.4,6.4,6.4,199965.0,6.4,6.4,6.4,6.4,199965.0
2016-11-17 15:10:00,6.4,6.4,6.39,6.4,178945.0,6.4,6.4,6.39,6.4,178945.0
2016-11-17 15:15:00,6.4,6.4,6.39,6.39,167870.0,6.4,6.4,6.39,6.39,167870.0
2016-11-17 15:20:00,6.39,6.39,6.38,6.38,203045.0,6.39,6.39,6.38,6.38,203045.0
2016-11-17 15:25:00,6.38,6.38,6.37,6.37,419160.0,6.38,6.38,6.37,6.37,419160.0
2016-11-17 15:30:00,6.37,6.37,6.35,6.36,452305.0,6.37,6.37,6.35,6.36,452305.0
2016-11-17 15:35:00,6.36,6.36,6.35,6.35,281360.0,6.36,6.36,6.35,6.35,281360.0
2016-11-17 15:40:00,6.35,6.35,6.33,6.33,289520.0,6.35,6.35,6.33,6.33,289520.0
2016-11-17 15:45:00,6.33,6.35,6.33,6.34,372645.0,6.33,6.35,6.33,6.34,372645.0
2016-11-17 15:50:00,6.34,6.34,6.32,6.32,851415.0,6.34,6.34,6.32,6.32,851415.0
2016-11-17 15:55:00,6.32,6.33,6.32,6.33,990305.0,6.32,6.33,6.32,6.33,990305.0
2016-11-18 09:30:00,6.36,6.37,6.33,6.33,101315.0,6.36,6.37,6.33,6.33,101315.0
2016-11-18 09:35:00,6.33,6.34,6.3,6.34,163060.0,6.33,6.34,6.3,6.34,163060.0
2016-11-18 09:40:00,6.34,6.34,6.3,6.31,61915.0,6.34,6.34,6.3,6.31,61915.0
2016-11-18 09:45:00,6.32,6.35,6.32,6.33,225370.0,6.32,6.35,6.32,6.33,225370.0
2016-11-18 09:50:00,6.33,6.35,6.33,6.34,66220.0,6.33,6.35,6.33,6.34,66220.0
2016-11-18 09:55:00,6.33,6.35,6.33,6.34,58915.0,6.33,6.35,6.33,6.34,58915.0
2016-11-18 10:00:00,6.34,6.35,6.32,6.35,151700.0,6.34,6.35,6.32,6.35,151700.0
2016-11-18 10:05:00,6.35,6.35,6.33,6.35,141115.0,6.35,6.35,6.33,6.35,141115.0
2016-11-18 10:10:00,6.35,6.36,6.35,6.36,97400.0,6.35,6.36,6.35,6.36,97400.0
2016-11-18 10:15:00,6.35,6.35,6.34,6.34,126755.0,6.35,6.35,6.34,6.34,126755.0
2016-11-18 10:20:00,6.34,6.35,6.33,6.34,119160.0,6.34,6.35,6.33,6.34,119160.0
2016-11-18 10:25:00,6.34,6.35,6.33,6.35,160735.0,6.34,6.35,6.33,6.35,160735.0
2016-11-18 10:30:00,6.35,6.35,6.33,6.33,96735.0,6.35,6.35,6.33,6.33,96735.0
2016-11-18 10:35:00,6.33,6.33,6.31,6.32,169295.0,6.33,6.33,6.31,6.32,169295.0
2016-11-18 10:40:00,6.32,6.33,6.32,6.32,103530.0,6.32,6.33,6.32,6.32,103530.0
2016-11-18 10:45:00,6.32,6.33,6.31,6.32,120485.0,6.32,6.33,6.31,6.32,120485.0
2016-11-18 10:50:00,6.32,6.32,6.3,6.31,184730.0,6.32,6.32,6.3,6.31,184730.0
2016-11-18 10:55:00,6.31,6.32,6.3,6.31,130750.0,6.31,6.32,6.3,6.31,130750.0
2016-11-18 11:00:00,6.31,6.31,6.3,6.31,185415.0,6.31,6.31,6.3,6.31,185415.0
2016-11-18 11:05:00,6.31,6.32,6.3,6.32,168415.0,6.31,6.32,6.3,6.32,168415.0
2016-11-18 11:10:00,6.32,6.32,6.31,6.32,106870.0,6.32,6.32,6.31,6.32,106870.0
2016-11-18 11:15:00,6.32,6.32,6.31,6.31,110490.0,6.32,6.32,6.31,6.31,110490.0
2016-11-18 11:20:00,6.31,6.32,6.31,6.31,133915.0,6.31,6.32,6.31,6.31,133915.0
2016-11-18 11:25:00,6.31,6.31,6.3,6.31,125860.0,6.31,6.31,6.3,6.31,125860.0
2016-11-18 11:30:00,6.31,6.31,6.3,6.31,154500.0,6.31,6.31,6.3,6.31,154500.0
2016-11-18 11:35:00,6.31,6.33,6.31,6.32,122125.0,6.31,6.33,6.31,6.32,122125.0
2016-11-18 11:40:00,6.32,6.32,6.31,6.32,341730.0,6.32,6.32,6.31,6.32,341730.0
2016-11-18 11:45:00,6.32,6.32,6.31,6.31,123815.0,6.32,6.32,6.31,6.31,123815.0
2016-11-18 11:50:00,6.31,6.31,6.29,6.29,174665.0,6.31,6.31,6.29,6.29,174665.0
2016-11-18 11:55:00,6.29,6.3,6.29,6.3,122990.0,6.29,6.3,6.29,6.3,122990.0
2016-11-18 12:00:00,6.29,6.29,6.28,6.28,149635.0,6.29,6.29,6.28,6.28,149635.0
2016-11-18 12:05:00,6.28,6.29,6.28,6.28,100105.0,6.28,6.29,6.28,6.28,100105.0
2016-11-18 12:10:00,6.28,6.28,6.27,6.28,332100.0,6.28,6.28,6.27,6.28,332100.0
2016-11-18 12:15:00,6.28,6.28,6.27,6.27,109580.0,6.28,6.28,6.27,6.27,109580.0
2016-11-18 12:20:00,6.27,6.27,6.25,6.25,349630.0,6.27,6.27,6.25,6.25,349630.0
2016-11-18 12:25:00,6.25,6.26,6.25,6.26,281615.0,6.25,6.26,6.25,6.26,281615.0
2016-11-18 12:30:00,6.25,6.27,6.25,6.27,122380.0,6.25,6.27,6.25,6.27,122380.0
2016-11-18 12:35:00,6.26,6.27,6.26,6.26,45210.0,6.26,6.27,6.26,6.26,45210.0
2016-11-18 12:40:00,6.26,6.26,6.26,6.26,104785.0,6.26,6.26,6.26,6.26,104785.0
2016-11-18 12:45:00,6.26,6.27,6.25,6.26,139905.0,6.26,6.27,6.25,6.26,139905.0
2016-11-18 12:50:00,6.26,6.26,6.25,6.25,139340.0,6.26,6.26,6.25,6.25,139340.0
2016-11-18 12:55:00,6.25,6.26,6.25,6.25,122930.0,6.25,6.26,6.25,6.25,122930.0
2016-11-18 13:00:00,6.25,6.26,6.25,6.26,114320.0,6.25,6.26,6.25,6.26,114320.0
2016-11-18 13:05:00,6.26,6.26,6.26,6.26,91515.0,6.26,6.26,6.26,6.26,91515.0
2016-11-18 13:10:00,6.26,6.26,6.25,6.25,127330.0,6.26,6.26,6.25,6.25,127330.0
2016-11-18 13:15:00,6.25,6.25,6.24,6.25,153320.0,6.25,6.25,6.24,6.25,153320.0
2016-11-18 13:20:00,6.25,6.26,6.25,6.25,136105.0,6.25,6.26,6.25,6.25,136105.0
2016-11-18 13:25:00,6.25,6.25,6.25,6.25,205685.0,6.25,6.25,6.25,6.25,205685.0
2016-11-18 13:30:00,6.25,6.26,6.25,6.26,142805.0,6.25,6.26,6.25,6.26,142805.0
2016-11-18 13:35:00,6.26,6.26,6.25,6.25,162405.0,6.26,6.26,6.25,6.25,162405.0
2016-11-18 13:40:00,6.25,6.26,6.25,6.25,231485.0,6.25,6.26,6.25,6.25,231485.0
2016-11-18 13:45:00,6.25,6.26,6.25,6.25,77555.0,6.25,6.26,6.25,6.25,77555.0
2016-11-18 13:50:00,6.25,6.25,6.25,6.25,89955.0,6.25,6.25,6.25,6.25,89955.0
2016-11-18 13:55:00,6.25,6.25,6.24,6.24,204365.0,6.25,6.25,6.24,6.24,204365.0
2016-11-18 14:00:00,6.24,6.26,6.24,6.26,115705.0,6.24,6.26,6.24,6.26,115705.0
2016-11-18 14:05:00,6.26,6.26,6.25,6.26,115115.0,6.26,6.26,6.25,6.26,115115.0
2016-11-18 14:10:00,6.26,6.26,6.25,6.25,127165.0,6.26,6.26,6.25,6.25,127165.0
2016-11-18 14:15:00,6.25,6.26,6.25,6.26,187275.0,6.25,6.26,6.25,6.26,187275.0
2016-11-18 14:20:00,6.26,6.26,6.25,6.26,181460.0,6.26,6.26,6.25,6.26,181460.0
2016-11-18 14:25:00,6.26,6.26,6.25,6.25,157680.0,6.26,6.26,6.25,6.25,157680.0
2016-11-18 14:30:00,6.25,6.26,6.25,6.25,192790.0,6.25,6.26,6.25,6.25,192790.0
2016-11-18 14:35:00,6.25,6.26,6.25,6.25,110585.0,6.25,6.26,6.25,6.25,110585.0
2016-11-18 14:40:00,6.25,6.25,6.24,6.24,318850.0,6.25,6.25,6.24,6.24,318850.0
2016-11-18 14:45:00,6.24,6.24,6.24,6.24,150890.0,6.24,6.24,6.24,6.24,150890.0
2016-11-18 14:50:00,6.24,6.25,6.24,6.24,198835.0,6.24,6.25,6.24,6.24,198835.0
2016-11-18 14:55:00,6.24,6.24,6.23,6.23,264170.0,6.24,6.24,6.23,6.23,264170.0
2016-11-18 15:00:00,6.23,6.24,6.23,6.23,157455.0,6.23,6.24,6.23,6.23,157455.0
2016-11-18 15:05:00,6.23,6.23,6.22,6.22,228185.0,6.23,6.23,6.22,6.22,228185.0
2016-11-18 15:10:00,6.22,6.22,6.21,6.21,233865.0,6.22,6.22,6.21,6.21,233865.0
2016-11-18 15:15:00,6.21,6.21,6.2,6.21,427140.0,6.21,6.21,6.2,6.21,427140.0
2016-11-18 15:20:00,6.21,6.21,6.19,6.2,328350.0,6.21,6.21,6.19,6.2,328350.0
2016-11-18 15:25:00,6.2,6.22,6.2,6.22,408020.0,6.2,6.22,6.2,6.22,408020.0
2016-11-18 15:30:00,6.21,6.22,6.2,6.2,242935.0,6.21,6.22,6.2,6.2,242935.0
2016-11-18 15:35:00,6.2,6.21,6.2,6.2,321585.0,6.2,6.21,6.2,6.2,321585.0
2016-11-18 15:40:00,6.2,6.2,6.2,6.2,367175.0,6.2,6.2,6.2,6.2,367175.0
2016-11-18 15:45:00,6.2,6.21,6.2,6.2,564485.0,6.2,6.21,6.2,6.2,564485.0
2016-11-18 15:50:00,6.2,6.2,6.19,6.19,721060.0,6.2,6.2,6.19,6.19,721060.0
2016-11-18 15:55:00,6.19,6.2,6.18,6.19,1552165.0,6.19,6.2,6.18,6.19,1552165.0
2016-11-21 09:30:00,6.2,6.22,6.14,6.16,254850.0,6.2,6.22,6.14,6.16,254850.0
2016-11-21 09:35:00,6.16,6.19,6.16,6.18,90275.0,6.16,6.19,6.16,6.18,90275.0
2016-11-21 09:40:00,6.18,6.18,6.17,6.18,207565.0,6.18,6.18,6.17,6.18,207565.0
2016-11-21 09:45:00,6.18,6.18,6.17,6.17,140155.0,6.18,6.18,6.17,6.17,140155.0
2016-11-21 09:50:00,6.18,6.18,6.17,6.18,194090.0,6.18,6.18,6.17,6.18,194090.0
2016-11-21 09:55:00,6.18,6.18,6.17,6.18,140875.0,6.18,6.18,6.17,6.18,140875.0
2016-11-21 10:00:00,6.18,6.18,6.17,6.17,176165.0,6.18,6.18,6.17,6.17,176165.0
2016-11-21 10:05:00,6.17,6.18,6.15,6.16,228730.0,6.17,6.18,6.15,6.16,228730.0
2016-11-21 10:10:00,6.16,6.16,6.14,6.14,204890.0,6.16,6.16,6.14,6.14,204890.0
2016-11-21 10:15:00,6.14,6.14,6.13,6.14,148960.0,6.14,6.14,6.13,6.14,148960.0
2016-11-21 10:20:00,6.14,6.15,6.14,6.14,91000.0,6.14,6.15,6.14,6.14,91000.0
2016-11-21 10:25:00,6.14,6.14,6.1,6.11,226715.0,6.14,6.14,6.1,6.11,226715.0
2016-11-21 10:30:00,6.11,6.11,6.09,6.1,190960.0,6.11,6.11,6.09,6.1,190960.0
2016-11-21 10:35:00,6.1,6.1,6.09,6.09,138960.0,6.1,6.1,6.09,6.09,138960.0
2016-11-21 10:40:00,6.09,6.09,6.08,6.08,166920.0,6.09,6.09,6.08,6.08,166920.0
2016-11-21 10:45:00,6.09,6.09,6.07,6.08,198335.0,6.09,6.09,6.07,6.08,198335.0
2016-11-21 10:50:00,6.08,6.09,6.07,6.07,250480.0,6.08,6.09,6.07,6.07,250480.0
2016-11-21 10:55:00,6.07,6.08,6.07,6.08,157545.0,6.07,6.08,6.07,6.08,157545.0
2016-11-21 11:00:00,6.08,6.11,6.08,6.11,326160.0,6.08,6.11,6.08,6.11,326160.0
2016-11-21 11:05:00,6.11,6.11,6.1,6.11,254045.0,6.11,6.11,6.1,6.11,254045.0
2016-11-21 11:10:00,6.11,6.12,6.11,6.12,180170.0,6.11,6.12,6.11,6.12,180170.0
2016-11-21 11:15:00,6.12,6.12,6.11,6.11,112355.0,6.12,6.12,6.11,6.11,112355.0
2016-11-21 11:20:00,6.11,6.11,6.09,6.09,154255.0,6.11,6.11,6.09,6.09,154255.0
2016-11-21 11:25:00,6.09,6.1,6.09,6.09,190510.0,6.09,6.1,6.09,6.09,190510.0
2016-11-21 11:30:00,6.09,6.11,6.09,6.1,333500.0,6.09,6.11,6.09,6.1,333500.0
2016-11-21 11:35:00,6.09,6.1,6.09,6.1,80990.0,6.09,6.1,6.09,6.1,80990.0
2016-11-21 11:40:00,6.1,6.1,6.09,6.09,192265.0,6.1,6.1,6.09,6.09,192265.0
2016-11-21 11:45:00,6.09,6.11,6.09,6.1,200595.0,6.09,6.11,6.09,6.1,200595.0
2016-11-21 11:50:00,6.1,6.1,6.09,6.09,141580.0,6.1,6.1,6.09,6.09,141580.0
2016-11-21 11:55:00,6.09,6.11,6.09,6.1,202605.0,6.09,6.11,6.09,6.1,202605.0
2016-11-21 12:00:00,6.1,6.1,6.09,6.1,622115.0,6.1,6.1,6.09,6.1,622115.0
2016-11-21 12:05:00,6.1,6.1,6.09,6.09,415715.0,6.1,6.1,6.09,6.09,415715.0
2016-11-21 12:10:00,6.09,6.1,6.09,6.09,577980.0,6.09,6.1,6.09,6.09,577980.0
2016-11-21 12:15:00,6.09,6.1,6.09,6.1,253835.0,6.09,6.1,6.09,6.1,253835.0
2016-11-21 12:20:00,6.1,6.1,6.09,6.09,222195.0,6.1,6.1,6.09,6.09,222195.0
2016-11-21 12:25:00,6.1,6.1,6.09,6.09,221005.0,6.1,6.1,6.09,6.09,221005.0
2016-11-21 12:30:00,6.09,6.1,6.09,6.09,361915.0,6.09,6.1,6.09,6.09,361915.0
2016-11-21 12:35:00,6.09,6.1,6.09,6.1,209155.0,6.09,6.1,6.09,6.1,209155.0
2016-11-21 12:40:00,6.1,6.1,6.09,6.09,364615.0,6.1,6.1,6.09,6.09,364615.0
2016-11-21 12:45:00,6.09,6.09,6.08,6.08,135235.0,6.09,6.09,6.08,6.08,135235.0
2016-11-21 12:50:00,6.08,6.09,6.08,6.09,73570.0,6.08,6.09,6.08,6.09,73570.0
2016-11-21 12:55:00,6.09,6.09,6.09,6.09,125955.0,6.09,6.09,6.09,6.09,125955.0
2016-11-21 13:00:00,6.09,6.1,6.09,6.09,339170.0,6.09,6.1,6.09,6.09,339170.0
2016-11-21 13:05:00,6.09,6.09,6.09,6.09,173770.0,6.09,6.09,6.09,6.09,173770.0
2016-11-21 13:10:00,6.09,6.09,6.09,6.09,166600.0,6.09,6.09,6.09,6.09,166600.0
2016-11-21 13:15:00,6.09,6.1,6.09,6.09,242055.0,6.09,6.1,6.09,6.09,242055.0
2016-11-21 13:20:00,6.09,6.09,6.09,6.09,234290.0,6.09,6.09,6.09,6.09,234290.0
2016-11-21 13:25:00,6.09,6.09,6.09,6.09,218120.0,6.09,6.09,6.09,6.09,218120.0
2016-11-21 13:30:00,6.09,6.09,6.08,6.09,317920.0,6.09,6.09,6.08,6.09,317920.0
2016-11-21 13:35:00,6.09,6.09,6.08,6.08,307030.0,6.09,6.09,6.08,6.08,307030.0
2016-11-21 13:40:00,6.08,6.09,6.07,6.09,261650.0,6.08,6.09,6.07,6.09,261650.0
2016-11-21 13:45:00,6.09,6.09,6.08,6.08,117690.0,6.09,6.09,6.08,6.08,117690.0
2016-11-21 13:50:00,6.08,6.09,6.08,6.08,109250.0,6.08,6.09,6.08,6.08,109250.0
2016-11-21 13:55:00,6.08,6.09,6.08,6.09,85065.0,6.08,6.09,6.08,6.09,85065.0
2016-11-21 14:00:00,6.09,6.09,6.09,6.09,153755.0,6.09,6.09,6.09,6.09,153755.0
2016-11-21 14:05:00,6.09,6.09,6.08,6.08,240570.0,6.09,6.09,6.08,6.08,240570.0
2016-11-21 14:10:00,6.08,6.08,6.08,6.08,245875.0,6.08,6.08,6.08,6.08,245875.0
2016-11-21 14:15:00,6.08,6.08,6.08,6.08,273705.0,6.08,6.08,6.08,6.08,273705.0
2016-11-21 14:20:00,6.08,6.09,6.08,6.08,639405.0,6.08,6.09,6.08,6.08,639405.0
2016-11-21 14:25:00,6.08,6.09,6.08,6.08,111705.0,6.08,6.09,6.08,6.08,111705.0
2016-11-21 14:30:00,6.08,6.09,6.08,6.08,144540.0,6.08,6.09,6.08,6.08,144540.0
2016-11-21 14:35:00,6.08,6.08,6.07,6.07,150275.0,6.08,6.08,6.07,6.07,150275.0
2016-11-21 14:40:00,6.07,6.08,6.07,6.07,97655.0,6.07,6.08,6.07,6.07,97655.0
2016-11-21 14:45:00,6.06,6.07,6.06,6.07,476880.0,6.06,6.07,6.06,6.07,476880.0
2016-11-21 14:50:00,6.07,6.08,6.07,6.07,158935.0,6.07,6.08,6.07,6.07,158935.0
2016-11-21 14:55:00,6.07,6.08,6.06,6.06,99445.0,6.07,6.08,6.06,6.06,99445.0
2016-11-21 15:00:00,6.07,6.07,6.06,6.07,166250.0,6.07,6.07,6.06,6.07,166250.0
2016-11-21 15:05:00,6.07,6.07,6.06,6.07,316145.0,6.07,6.07,6.06,6.07,316145.0
2016-11-21 15:10:00,6.07,6.07,6.06,6.07,209750.0,6.07,6.07,6.06,6.07,209750.0
2016-11-21 15:15:00,6.07,6.09,6.07,6.09,332100.0,6.07,6.09,6.07,6.09,332100.0
2016-11-21 15:20:00,6.09,6.09,6.08,6.09,197885.0,6.09,6.09,6.08,6.09,197885.0
2016-11-21 15:25:00,6.09,6.09,6.08,6.09,231825.0,6.09,6.09,6.08,6.09,231825.0
2016-11-21 15:30:00,6.08,6.11,6.08,6.11,271370.0,6.08,6.11,6.08,6.11,271370.0
2016-11-21 15:35:00,6.11,6.12,6.11,6.12,679625.0,6.11,6.12,6.11,6.12,679625.0
2016-11-21 15:40:00,6.12,6.12,6.11,6.12,448940.0,6.12,6.12,6.11,6.12,448940.0
2016-11-21 15:45:00,6.12,6.13,6.12,6.13,476875.0,6.12,6.13,6.12,6.13,476875.0
2016-11-21 15:50:00,6.13,6.14,6.13,6.14,542820.0,6.13,6.14,6.13,6.14,542820.0
2016-11-21 15:55:00,6.13,6.14,6.12,6.13,701155.0,6.13,6.14,6.12,6.13,701155.0
2016-11-22 09:30:00,5.92,6.1,5.92,6.1,574915.0,5.92,6.1,5.92,6.1,574915.0
2016-11-22 09:35:00,6.09,6.1,6.02,6.04,413380.0,6.09,6.1,6.02,6.04,413380.0
2016-11-22 09:40:00,6.03,6.05,6.01,6.02,154215.0,6.03,6.05,6.01,6.02,154215.0
2016-11-22 09:45:00,6.02,6.07,6.02,6.06,614315.0,6.02,6.07,6.02,6.06,614315.0
2016-11-22 09:50:00,6.06,6.09,6.06,6.08,147645.0,6.06,6.09,6.06,6.08,147645.0
2016-11-22 09:55:00,6.07,6.08,6.04,6.04,416200.0,6.07,6.08,6.04,6.04,416200.0
2016-11-22 10:00:00,6.05,6.07,6.05,6.07,89555.0,6.05,6.07,6.05,6.07,89555.0
2016-11-22 10:05:00,6.07,6.07,6.05,6.06,197685.0,6.07,6.07,6.05,6.06,197685.0
2016-11-22 10:10:00,6.06,6.09,6.06,6.09,263990.0,6.06,6.09,6.06,6.09,263990.0
2016-11-22 10:15:00,6.09,6.09,6.07,6.07,217720.0,6.09,6.09,6.07,6.07,217720.0
2016-11-22 10:20:00,6.07,6.08,6.07,6.07,184050.0,6.07,6.08,6.07,6.07,184050.0
2016-11-22 10:25:00,6.07,6.07,6.06,6.06,76430.0,6.07,6.07,6.06,6.06,76430.0
2016-11-22 10:30:00,6.06,6.07,6.04,6.05,97265.0,6.06,6.07,6.04,6.05,97265.0
2016-11-22 10:35:00,6.05,6.07,6.05,6.07,108190.0,6.05,6.07,6.05,6.07,108190.0
2016-11-22 10:40:00,6.07,6.07,6.05,6.06,376780.0,6.07,6.07,6.05,6.06,376780.0
2016-11-22 10:45:00,6.06,6.06,6.02,6.03,143360.0,6.06,6.06,6.02,6.03,143360.0
2016-11-22 10:50:00,6.03,6.06,6.03,6.06,354780.0,6.03,6.06,6.03,6.06,354780.0
2016-11-22 10:55:00,6.07,6.07,6.05,6.05,116440.0,6.07,6.07,6.05,6.05,116440.0
2016-11-22 11:00:00,6.05,6.06,6.04,6.06,91095.0,6.05,6.06,6.04,6.06,91095.0
2016-11-22 11:05:00,6.06,6.07,6.05,6.06,80075.0,6.06,6.07,6.05,6.06,80075.0
2016-11-22 11:10:00,6.06,6.07,6.06,6.07,328860.0,6.06,6.07,6.06,6.07,328860.0
2016-11-22 11:15:00,6.06,6.07,6.06,6.06,277105.0,6.06,6.07,6.06,6.06,277105.0
2016-11-22 11:20:00,6.06,6.07,6.06,6.07,321430.0,6.06,6.07,6.06,6.07,321430.0
2016-11-22 11:25:00,6.06,6.07,6.06,6.06,95095.0,6.06,6.07,6.06,6.06,95095.0
2016-11-22 11:30:00,6.06,6.07,6.06,6.07,189355.0,6.06,6.07,6.06,6.07,189355.0
2016-11-22 11:35:00,6.07,6.07,6.06,6.07,200635.0,6.07,6.07,6.06,6.07,200635.0
2016-11-22 11:40:00,6.07,6.07,6.06,6.07,126885.0,6.07,6.07,6.06,6.07,126885.0
2016-11-22 11:45:00,6.07,6.08,6.06,6.07,1307310.0,6.07,6.08,6.06,6.07,1307310.0
2016-11-22 11:50:00,6.07,6.09,6.06,6.09,194165.0,6.07,6.09,6.06,6.09,194165.0
2016-11-22 11:55:00,6.09,6.11,6.09,6.1,251490.0,6.09,6.11,6.09,6.1,251490.0
2016-11-22 12:00:00,6.1,6.11,6.1,6.1,132315.0,6.1,6.11,6.1,6.1,132315.0
2016-11-22 12:05:00,6.1,6.13,6.1,6.12,213910.0,6.1,6.13,6.1,6.12,213910.0
2016-11-22 12:10:00,6.12,6.15,6.12,6.13,489945.0,6.12,6.15,6.12,6.13,489945.0
2016-11-22 12:15:00,6.13,6.15,6.13,6.14,207605.0,6.13,6.15,6.13,6.14,207605.0
2016-11-22 12:20:00,6.14,6.14,6.13,6.14,123650.0,6.14,6.14,6.13,6.14,123650.0
2016-11-22 12:25:00,6.14,6.15,6.13,6.15,131115.0,6.14,6.15,6.13,6.15,131115.0
2016-11-22 12:30:00,6.15,6.16,6.14,6.15,151070.0,6.15,6.16,6.14,6.15,151070.0
2016-11-22 12:35:00,6.15,6.16,6.13,6.13,98515.0,6.15,6.16,6.13,6.13,98515.0
2016-11-22 12:40:00,6.13,6.14,6.13,6.13,48005.0,6.13,6.14,6.13,6.13,48005.0
2016-11-22 12:45:00,6.13,6.15,6.13,6.15,85595.0,6.13,6.15,6.13,6.15,85595.0
2016-11-22 12:50:00,6.15,6.18,6.15,6.16,145435.0,6.15,6.18,6.15,6.16,145435.0
2016-11-22 12:55:00,6.16,6.18,6.16,6.17,90205.0,6.16,6.18,6.16,6.17,90205.0
2016-11-22 13:00:00,6.17,6.19,6.17,6.19,134565.0,6.17,6.19,6.17,6.19,134565.0
2016-11-22 13:05:00,6.19,6.2,6.17,6.17,161730.0,6.19,6.2,6.17,6.17,161730.0
2016-11-22 13:10:00,6.17,6.17,6.16,6.16,88140.0,6.17,6.17,6.16,6.16,88140.0
2016-11-22 13:15:00,6.17,6.19,6.17,6.18,195870.0,6.17,6.19,6.17,6.18,195870.0
2016-11-22 13:20:00,6.18,6.19,6.17,6.17,51460.0,6.18,6.19,6.17,6.17,51460.0
2016-11-22 13:25:00,6.17,6.17,6.16,6.16,65500.0,6.17,6.17,6.16,6.16,65500.0
2016-11-22 13:30:00,6.16,6.16,6.15,6.16,56850.0,6.16,6.16,6.15,6.16,56850.0
2016-11-22 13:35:00,6.16,6.17,6.15,6.16,91905.0,6.16,6.17,6.15,6.16,91905.0
2016-11-22 13:40:00,6.16,6.17,6.16,6.16,103380.0,6.16,6.17,6.16,6.16,103380.0
2016-11-22 13:45:00,6.16,6.18,6.16,6.17,125730.0,6.16,6.18,6.16,6.17,125730.0
2016-11-22 13:50:00,6.17,6.18,6.17,6.18,136360.0,6.17,6.18,6.17,6.18,136360.0
2016-11-22 13:55:00,6.19,6.19,6.18,6.19,64500.0,6.19,6.19,6.18,6.19,64500.0
2016-11-22 14:00:00,6.18,6.18,6.17,6.18,53790.0,6.18,6.18,6.17,6.18,53790.0
2016-11-22 14:05:00,6.18,6.18,6.18,6.18,44400.0,6.18,6.18,6.18,6.18,44400.0
2016-11-22 14:10:00,6.18,6.19,6.18,6.18,84005.0,6.18,6.19,6.18,6.18,84005.0
2016-11-22 14:15:00,6.18,6.18,6.18,6.18,69975.0,6.18,6.18,6.18,6.18,69975.0
2016-11-22 14:20:00,6.18,6.19,6.18,6.18,42930.0,6.18,6.19,6.18,6.18,42930.0
2016-11-22 14:25:00,6.18,6.19,6.18,6.19,118150.0,6.18,6.19,6.18,6.19,118150.0
2016-11-22 14:30:00,6.19,6.19,6.18,6.19,230150.0,6.19,6.19,6.18,6.19,230150.0
2016-11-22 14:35:00,6.19,6.19,6.18,6.19,94210.0,6.19,6.19,6.18,6.19,94210.0
2016-11-22 14:40:00,6.19,6.19,6.18,6.19,86200.0,6.19,6.19,6.18,6.19,86200.0
2016-11-22 14:45:00,6.19,6.19,6.18,6.19,97705.0,6.19,6.19,6.18,6.19,97705.0
2016-11-22 14:50:00,6.19,6.19,6.18,6.18,67200.0,6.19,6.19,6.18,6.18,67200.0
2016-11-22 14:55:00,6.18,6.18,6.18,6.18,85260.0,6.18,6.18,6.18,6.18,85260.0
2016-11-22 15:00:00,6.18,6.2,6.18,6.2,176940.0,6.18,6.2,6.18,6.2,176940.0
2016-11-22 15:05:00,6.2,6.2,6.19,6.19,141485.0,6.2,6.2,6.19,6.19,141485.0
2016-11-22 15:10:00,6.19,6.21,6.19,6.2,123425.0,6.19,6.21,6.19,6.2,123425.0
2016-11-22 15:15:00,6.2,6.21,6.2,6.2,116625.0,6.2,6.21,6.2,6.2,116625.0
2016-11-22 15:20:00,6.2,6.21,6.2,6.2,109455.0,6.2,6.21,6.2,6.2,109455.0
2016-11-22 15:25:00,6.2,6.2,6.2,6.2,111935.0,6.2,6.2,6.2,6.2,111935.0
2016-11-22 15:30:00,6.2,6.2,6.19,6.19,149325.0,6.2,6.2,6.19,6.19,149325.0
2016-11-22 15:35:00,6.19,6.22,6.19,6.21,389330.0,6.19,6.22,6.19,6.21,389330.0
2016-11-22 15:40:00,6.21,6.23,6.2,6.22,523290.0,6.21,6.23,6.2,6.22,523290.0
2016-11-22 15:45:00,6.22,6.24,6.22,6.23,395735.0,6.22,6.24,6.22,6.23,395735.0
2016-11-22 15:50:00,6.23,6.23,6.22,6.23,541695.0,6.23,6.23,6.22,6.23,541695.0
2016-11-22 15:55:00,6.23,6.24,6.23,6.23,948710.0,6.23,6.24,6.23,6.23,948710.0
2016-11-23 09:30:00,6.2,6.2,6.15,6.17,86455.0,6.2,6.2,6.15,6.17,86455.0
2016-11-23 09:35:00,6.17,6.23,6.17,6.2,46135.0,6.17,6.23,6.17,6.2,46135.0
2016-11-23 09:40:00,6.2,6.2,6.18,6.2,49340.0,6.2,6.2,6.18,6.2,49340.0
2016-11-23 09:45:00,6.19,6.2,6.19,6.2,50450.0,6.19,6.2,6.19,6.2,50450.0
2016-11-23 09:50:00,6.2,6.2,6.19,6.19,65535.0,6.2,6.2,6.19,6.19,65535.0
2016-11-23 09:55:00,6.19,6.22,6.19,6.22,92500.0,6.19,6.22,6.19,6.22,92500.0
2016-11-23 10:00:00,6.21,6.22,6.2,6.2,118760.0,6.21,6.22,6.2,6.2,118760.0
2016-11-23 10:05:00,6.2,6.23,6.19,6.21,137655.0,6.2,6.23,6.19,6.21,137655.0
2016-11-23 10:10:00,6.21,6.22,6.2,6.22,84810.0,6.21,6.22,6.2,6.22,84810.0
2016-11-23 10:15:00,6.22,6.23,6.22,6.23,63575.0,6.22,6.23,6.22,6.23,63575.0
2016-11-23 10:20:00,6.23,6.24,6.2,6.2,62500.0,6.23,6.24,6.2,6.2,62500.0
2016-11-23 10:25:00,6.2,6.22,6.2,6.21,86520.0,6.2,6.22,6.2,6.21,86520.0
2016-11-23 10:30:00,6.21,6.21,6.19,6.2,89770.0,6.21,6.21,6.19,6.2,89770.0
2016-11-23 10:35:00,6.2,6.2,6.19,6.19,69310.0,6.2,6.2,6.19,6.19,69310.0
2016-11-23 10:40:00,6.19,6.2,6.19,6.19,53075.0,6.19,6.2,6.19,6.19,53075.0
2016-11-23 10:45:00,6.19,6.21,6.19,6.2,95980.0,6.19,6.21,6.19,6.2,95980.0
2016-11-23 10:50:00,6.21,6.21,6.19,6.19,57560.0,6.21,6.21,6.19,6.19,57560.0
2016-11-23 10:55:00,6.19,6.2,6.19,6.19,78000.0,6.19,6.2,6.19,6.19,78000.0
2016-11-23 11:00:00,6.19,6.2,6.18,6.18,49210.0,6.19,6.2,6.18,6.18,49210.0
2016-11-23 11:05:00,6.19,6.19,6.18,6.19,120250.0,6.19,6.19,6.18,6.19,120250.0
2016-11-23 11:10:00,6.19,6.2,6.19,6.2,62320.0,6.19,6.2,6.19,6.2,62320.0
2016-11-23 11:15:00,6.2,6.21,6.19,6.19,60690.0,6.2,6.21,6.19,6.19,60690.0
2016-11-23 11:20:00,6.19,6.19,6.17,6.17,51445.0,6.19,6.19,6.17,6.17,51445.0
2016-11-23 11:25:00,6.17,6.17,6.16,6.17,92495.0,6.17,6.17,6.16,6.17,92495.0
2016-11-23 11:30:00,6.17,6.18,6.16,6.18,34605.0,6.17,6.18,6.16,6.18,34605.0
2016-11-23 11:35:00,6.17,6.19,6.17,6.18,75810.0,6.17,6.19,6.17,6.18,75810.0
2016-11-23 11:40:00,6.17,6.18,6.17,6.18,26300.0,6.17,6.18,6.17,6.18,26300.0
2016-11-23 11:45:00,6.18,6.19,6.18,6.18,87475.0,6.18,6.19,6.18,6.18,87475.0
2016-11-23 11:50:00,6.18,6.18,6.17,6.17,48560.0,6.18,6.18,6.17,6.17,48560.0
2016-11-23 11:55:00,6.18,6.19,6.18,6.19,37955.0,6.18,6.19,6.18,6.19,37955.0
2016-11-23 12:00:00,6.19,6.19,6.17,6.18,74290.0,6.19,6.19,6.17,6.18,74290.0
2016-11-23 12:05:00,6.18,6.18,6.17,6.17,93840.0,6.18,6.18,6.17,6.17,93840.0
2016-11-23 12:10:00,6.18,6.18,6.16,6.16,59360.0,6.18,6.18,6.16,6.16,59360.0
2016-11-23 12:15:00,6.16,6.17,6.16,6.17,78120.0,6.16,6.17,6.16,6.17,78120.0
2016-11-23 12:20:00,6.17,6.17,6.15,6.15,68160.0,6.17,6.17,6.15,6.15,68160.0
2016-11-23 12:25:00,6.15,6.15,6.15,6.15,58730.0,6.15,6.15,6.15,6.15,58730.0
2016-11-23 12:30:00,6.15,6.15,6.15,6.15,36535.0,6.15,6.15,6.15,6.15,36535.0
2016-11-23 12:35:00,6.15,6.15,6.14,6.15,36370.0,6.15,6.15,6.14,6.15,36370.0
2016-11-23 12:40:00,6.15,6.16,6.15,6.15,19740.0,6.15,6.16,6.15,6.15,19740.0
2016-11-23 12:45:00,6.15,6.15,6.14,6.14,24500.0,6.15,6.15,6.14,6.14,24500.0
2016-11-23 12:50:00,6.15,6.15,6.14,6.15,40855.0,6.15,6.15,6.14,6.15,40855.0
2016-11-23 12:55:00,6.14,6.14,6.14,6.14,14000.0,6.14,6.14,6.14,6.14,14000.0
2016-11-23 13:00:00,6.14,6.15,6.14,6.15,58340.0,6.14,6.15,6.14,6.15,58340.0
2016-11-23 13:05:00,6.16,6.16,6.14,6.14,32400.0,6.16,6.16,6.14,6.14,32400.0
2016-11-23 13:10:00,6.15,6.15,6.14,6.14,47535.0,6.15,6.15,6.14,6.14,47535.0
2016-11-23 13:15:00,6.14,6.14,6.13,6.14,49000.0,6.14,6.14,6.13,6.14,49000.0
2016-11-23 13:20:00,6.14,6.14,6.14,6.14,27450.0,6.14,6.14,6.14,6.14,27450.0
2016-11-23 13:25:00,6.14,6.14,6.14,6.14,27155.0,6.14,6.14,6.14,6.14,27155.0
2016-11-23 13:30:00,6.14,6.17,6.14,6.16,133055.0,6.14,6.17,6.14,6.16,133055.0
2016-11-23 13:35:00,6.16,6.17,6.15,6.16,47050.0,6.16,6.17,6.15,6.16,47050.0
2016-11-23 13:40:00,6.16,6.18,6.15,6.17,212225.0,6.16,6.18,6.15,6.17,212225.0
2016-11-23 13:45:00,6.17,6.17,6.16,6.16,53245.0,6.17,6.17,6.16,6.16,53245.0
2016-11-23 13:50:00,6.16,6.16,6.15,6.16,33320.0,6.16,6.16,6.15,6.16,33320.0
2016-11-23 13:55:00,6.16,6.16,6.16,6.16,31025.0,6.16,6.16,6.16,6.16,31025.0
2016-11-23 14:00:00,6.16,6.17,6.16,6.17,66720.0,6.16,6.17,6.16,6.17,66720.0
2016-11-23 14:05:00,6.17,6.17,6.16,6.17,66965.0,6.17,6.17,6.16,6.17,66965.0
2016-11-23 14:10:00,6.17,6.17,6.16,6.17,43795.0,6.17,6.17,6.16,6.17,43795.0
2016-11-23 14:15:00,6.17,6.17,6.16,6.16,31105.0,6.17,6.17,6.16,6.16,31105.0
2016-11-23 14:20:00,6.16,6.17,6.16,6.16,28550.0,6.16,6.17,6.16,6.16,28550.0
2016-11-23 14:25:00,6.16,6.17,6.16,6.17,35575.0,6.16,6.17,6.16,6.17,35575.0
2016-11-23 14:30:00,6.17,6.17,6.16,6.17,37810.0,6.17,6.17,6.16,6.17,37810.0
2016-11-23 14:35:00,6.17,6.18,6.16,6.18,134415.0,6.17,6.18,6.16,6.18,134415.0
2016-11-23 14:40:00,6.18,6.19,6.17,6.18,91535.0,6.18,6.19,6.17,6.18,91535.0
2016-11-23 14:45:00,6.18,6.18,6.17,6.17,589940.0,6.18,6.18,6.17,6.17,589940.0
2016-11-23 14:50:00,6.17,6.17,6.16,6.17,70080.0,6.17,6.17,6.16,6.17,70080.0
2016-11-23 14:55:00,6.17,6.17,6.16,6.16,69630.0,6.17,6.17,6.16,6.16,69630.0
2016-11-23 15:00:00,6.16,6.17,6.16,6.16,75720.0,6.16,6.17,6.16,6.16,75720.0
2016-11-23 15:05:00,6.16,6.17,6.16,6.16,42985.0,6.16,6.17,6.16,6.16,42985.0
2016-11-23 15:10:00,6.16,6.16,6.16,6.16,129435.0,6.16,6.16,6.16,6.16,129435.0
2016-11-23 15:15:00,6.16,6.16,6.16,6.16,26965.0,6.16,6.16,6.16,6.16,26965.0
2016-11-23 15:20:00,6.16,6.17,6.16,6.17,95595.0,6.16,6.17,6.16,6.17,95595.0
2016-11-23 15:25:00,6.17,6.17,6.16,6.16,48060.0,6.17,6.17,6.16,6.16,48060.0
2016-11-23 15:30:00,6.17,6.17,6.16,6.16,142665.0,6.17,6.17,6.16,6.16,142665.0
2016-11-23 15:35:00,6.16,6.17,6.16,6.16,92135.0,6.16,6.17,6.16,6.16,92135.0
2016-11-23 15:40:00,6.16,6.17,6.16,6.16,183565.0,6.16,6.17,6.16,6.16,183565.0
2016-11-23 15:45:00,6.17,6.17,6.16,6.17,145495.0,6.17,6.17,6.16,6.17,145495.0
2016-11-23 15:50:00,6.17,6.17,6.16,6.17,237255.0,6.17,6.17,6.16,6.17,237255.0
2016-11-23 15:55:00,6.17,6.17,6.16,6.17,544685.0,6.17,6.17,6.16,6.17,544685.0
2016-11-25 09:30:00,6.18,6.18,6.14,6.14,44980.0,6.18,6.18,6.14,6.14,44980.0
2016-11-25 09:35:00,6.14,6.16,6.13,6.15,47555.0,6.14,6.16,6.13,6.15,47555.0
2016-11-25 09:40:00,6.15,6.15,6.13,6.15,28415.0,6.15,6.15,6.13,6.15,28415.0
2016-11-25 09:45:00,6.15,6.16,6.15,6.16,44090.0,6.15,6.16,6.15,6.16,44090.0
2016-11-25 09:50:00,6.16,6.16,6.15,6.16,52500.0,6.16,6.16,6.15,6.16,52500.0
2016-11-25 09:55:00,6.16,6.17,6.15,6.15,28335.0,6.16,6.17,6.15,6.15,28335.0
2016-11-25 10:00:00,6.16,6.16,6.14,6.15,52565.0,6.16,6.16,6.14,6.15,52565.0
2016-11-25 10:05:00,6.15,6.16,6.15,6.15,47790.0,6.15,6.16,6.15,6.15,47790.0
2016-11-25 10:10:00,6.16,6.16,6.15,6.15,33830.0,6.16,6.16,6.15,6.15,33830.0
2016-11-25 10:15:00,6.15,6.15,6.14,6.15,30500.0,6.15,6.15,6.14,6.15,30500.0
2016-11-25 10:20:00,6.15,6.15,6.15,6.15,70785.0,6.15,6.15,6.15,6.15,70785.0
2016-11-25 10:25:00,6.15,6.17,6.15,6.16,146660.0,6.15,6.17,6.15,6.16,146660.0
2016-11-25 10:30:00,6.16,6.17,6.16,6.16,27030.0,6.16,6.17,6.16,6.16,27030.0
2016-11-25 10:35:00,6.16,6.16,6.15,6.16,20000.0,6.16,6.16,6.15,6.16,20000.0
2016-11-25 10:40:00,6.15,6.16,6.15,6.16,37715.0,6.15,6.16,6.15,6.16,37715.0
2016-11-25 10:45:00,6.16,6.16,6.15,6.15,23500.0,6.16,6.16,6.15,6.15,23500.0
2016-11-25 10:50:00,6.16,6.16,6.15,6.15,36960.0,6.16,6.16,6.15,6.15,36960.0
2016-11-25 10:55:00,6.15,6.16,6.14,6.14,22705.0,6.15,6.16,6.14,6.14,22705.0
2016-11-25 11:00:00,6.14,6.15,6.14,6.15,24700.0,6.14,6.15,6.14,6.15,24700.0
2016-11-25 11:05:00,6.15,6.16,6.15,6.16,34020.0,6.15,6.16,6.15,6.16,34020.0
2016-11-25 11:10:00,6.16,6.16,6.15,6.16,24500.0,6.16,6.16,6.15,6.16,24500.0
2016-11-25 11:15:00,6.15,6.16,6.15,6.16,24500.0,6.15,6.16,6.15,6.16,24500.0
2016-11-25 11:20:00,6.15,6.16,6.14,6.15,27005.0,6.15,6.16,6.14,6.15,27005.0
2016-11-25 11:25:00,6.16,6.16,6.15,6.16,16735.0,6.16,6.16,6.15,6.16,16735.0
2016-11-25 11:30:00,6.16,6.16,6.15,6.15,19800.0,6.16,6.16,6.15,6.15,19800.0
2016-11-25 11:35:00,6.16,6.16,6.15,6.16,59700.0,6.16,6.16,6.15,6.16,59700.0
2016-11-25 11:40:00,6.16,6.17,6.15,6.16,23545.0,6.16,6.17,6.15,6.16,23545.0
2016-11-25 11:45:00,6.17,6.17,6.15,6.15,49055.0,6.17,6.17,6.15,6.15,49055.0
2016-11-25 11:50:00,6.15,6.15,6.14,6.15,44905.0,6.15,6.15,6.14,6.15,44905.0
2016-11-25 11:55:00,6.16,6.16,6.15,6.15,49005.0,6.16,6.16,6.15,6.15,49005.0
2016-11-25 12:00:00,6.15,6.15,6.14,6.14,74575.0,6.15,6.15,6.14,6.14,74575.0
2016-11-25 12:05:00,6.14,6.14,6.12,6.13,70305.0,6.14,6.14,6.12,6.13,70305.0
2016-11-25 12:10:00,6.13,6.13,6.11,6.12,117340.0,6.13,6.13,6.11,6.12,117340.0
2016-11-25 12:15:00,6.12,6.12,6.1,6.1,73920.0,6.12,6.12,6.1,6.1,73920.0
2016-11-25 12:20:00,6.1,6.11,6.1,6.11,96930.0,6.1,6.11,6.1,6.11,96930.0
2016-11-25 12:25:00,6.11,6.11,6.09,6.1,165655.0,6.11,6.11,6.09,6.1,165655.0
2016-11-25 12:30:00,6.1,6.1,6.1,6.1,101675.0,6.1,6.1,6.1,6.1,101675.0
2016-11-25 12:35:00,6.1,6.1,6.1,6.1,109460.0,6.1,6.1,6.1,6.1,109460.0
2016-11-25 12:40:00,6.1,6.11,6.1,6.11,196115.0,6.1,6.11,6.1,6.11,196115.0
2016-11-25 12:45:00,6.11,6.12,6.1,6.12,122385.0,6.11,6.12,6.1,6.12,122385.0
2016-11-25 12:50:00,6.12,6.12,6.11,6.12,225105.0,6.12,6.12,6.11,6.12,225105.0
2016-11-25 12:55:00,6.12,6.12,6.11,6.11,360660.0,6.12,6.12,6.11,6.11,360660.0
2016-11-28 09:30:00,6.13,6.18,6.12,6.16,83020.0,6.13,6.18,6.12,6.16,83020.0
2016-11-28 09:35:00,6.16,6.17,6.14,6.14,24000.0,6.16,6.17,6.14,6.14,24000.0
2016-11-28 09:40:00,6.14,6.15,6.11,6.12,77790.0,6.14,6.15,6.11,6.12,77790.0
2016-11-28 09:45:00,6.12,6.13,6.11,6.11,105660.0,6.12,6.13,6.11,6.11,105660.0
2016-11-28 09:50:00,6.11,6.12,6.1,6.12,55630.0,6.11,6.12,6.1,6.12,55630.0
2016-11-28 09:55:00,6.11,6.11,6.1,6.1,29410.0,6.11,6.11,6.1,6.1,29410.0
2016-11-28 10:00:00,6.11,6.11,6.08,6.1,71945.0,6.11,6.11,6.08,6.1,71945.0
2016-11-28 10:05:00,6.1,6.1,6.08,6.1,129305.0,6.1,6.1,6.08,6.1,129305.0
2016-11-28 10:10:00,6.1,6.12,6.09,6.12,107270.0,6.1,6.12,6.09,6.12,107270.0
2016-11-28 10:15:00,6.12,6.12,6.1,6.1,70845.0,6.12,6.12,6.1,6.1,70845.0
2016-11-28 10:20:00,6.1,6.1,6.09,6.1,40625.0,6.1,6.1,6.09,6.1,40625.0
2016-11-28 10:25:00,6.1,6.11,6.09,6.1,90390.0,6.1,6.11,6.09,6.1,90390.0
2016-11-28 10:30:00,6.1,6.1,6.09,6.1,83445.0,6.1,6.1,6.09,6.1,83445.0
2016-11-28 10:35:00,6.1,6.1,6.08,6.09,89970.0,6.1,6.1,6.08,6.09,89970.0
2016-11-28 10:40:00,6.09,6.09,6.08,6.08,107165.0,6.09,6.09,6.08,6.08,107165.0
2016-11-28 10:45:00,6.07,6.08,6.07,6.08,51855.0,6.07,6.08,6.07,6.08,51855.0
2016-11-28 10:50:00,6.08,6.09,6.07,6.08,75265.0,6.08,6.09,6.07,6.08,75265.0
2016-11-28 10:55:00,6.08,6.08,6.07,6.08,148450.0,6.08,6.08,6.07,6.08,148450.0
2016-11-28 11:00:00,6.08,6.09,6.08,6.08,60060.0,6.08,6.09,6.08,6.08,60060.0
2016-11-28 11:05:00,6.08,6.09,6.08,6.08,58830.0,6.08,6.09,6.08,6.08,58830.0
2016-11-28 11:10:00,6.08,6.09,6.08,6.08,61495.0,6.08,6.09,6.08,6.08,61495.0
2016-11-28 11:15:00,6.08,6.09,6.08,6.09,35250.0,6.08,6.09,6.08,6.09,35250.0
2016-11-28 11:20:00,6.09,6.09,6.08,6.08,65500.0,6.09,6.09,6.08,6.08,65500.0
2016-11-28 11:25:00,6.08,6.09,6.08,6.09,60660.0,6.08,6.09,6.08,6.09,60660.0
2016-11-28 11:30:00,6.09,6.1,6.09,6.1,38210.0,6.09,6.1,6.09,6.1,38210.0
2016-11-28 11:35:00,6.1,6.11,6.1,6.1,84115.0,6.1,6.11,6.1,6.1,84115.0
2016-11-28 11:40:00,6.1,6.11,6.1,6.1,36300.0,6.1,6.11,6.1,6.1,36300.0
2016-11-28 11:45:00,6.1,6.1,6.09,6.09,334360.0,6.1,6.1,6.09,6.09,334360.0
2016-11-28 11:50:00,6.09,6.1,6.09,6.09,48615.0,6.09,6.1,6.09,6.09,48615.0
2016-11-28 11:55:00,6.09,6.09,6.08,6.09,42600.0,6.09,6.09,6.08,6.09,42600.0
2016-11-28 12:00:00,6.08,6.09,6.08,6.09,40670.0,6.08,6.09,6.08,6.09,40670.0
2016-11-28 12:05:00,6.09,6.09,6.09,6.09,46025.0,6.09,6.09,6.09,6.09,46025.0
2016-11-28 12:10:00,6.09,6.09,6.09,6.09,20000.0,6.09,6.09,6.09,6.09,20000.0
2016-11-28 12:15:00,6.09,6.09,6.09,6.09,25985.0,6.09,6.09,6.09,6.09,25985.0
2016-11-28 12:20:00,6.09,6.1,6.09,6.09,84780.0,6.09,6.1,6.09,6.09,84780.0
2016-11-28 12:25:00,6.09,6.09,6.08,6.09,57355.0,6.09,6.09,6.08,6.09,57355.0
2016-11-28 12:30:00,6.09,6.1,6.09,6.1,46570.0,6.09,6.1,6.09,6.1,46570.0
2016-11-28 12:35:00,6.1,6.1,6.09,6.1,66015.0,6.1,6.1,6.09,6.1,66015.0
2016-11-28 12:40:00,6.1,6.1,6.09,6.1,33780.0,6.1,6.1,6.09,6.1,33780.0
2016-11-28 12:45:00,6.1,6.1,6.09,6.09,23655.0,6.1,6.1,6.09,6.09,23655.0
2016-11-28 12:50:00,6.09,6.1,6.09,6.09,5495.0,6.09,6.1,6.09,6.09,5495.0
2016-11-28 12:55:00,6.09,6.1,6.09,6.09,32500.0,6.09,6.1,6.09,6.09,32500.0
2016-11-28 13:00:00,6.09,6.09,6.08,6.09,42455.0,6.09,6.09,6.08,6.09,42455.0
2016-11-28 13:05:00,6.09,6.09,6.08,6.09,32390.0,6.09,6.09,6.08,6.09,32390.0
2016-11-28 13:10:00,6.09,6.09,6.08,6.09,130805.0,6.09,6.09,6.08,6.09,130805.0
2016-11-28 13:15:00,6.09,6.09,6.08,6.09,49040.0,6.09,6.09,6.08,6.09,49040.0
2016-11-28 13:20:00,6.09,6.09,6.09,6.09,26045.0,6.09,6.09,6.09,6.09,26045.0
2016-11-28 13:25:00,6.09,6.09,6.09,6.09,53895.0,6.09,6.09,6.09,6.09,53895.0
2016-11-28 13:30:00,6.09,6.09,6.09,6.09,34500.0,6.09,6.09,6.09,6.09,34500.0
2016-11-28 13:35:00,6.09,6.09,6.09,6.09,27985.0,6.09,6.09,6.09,6.09,27985.0
2016-11-28 13:40:00,6.09,6.09,6.09,6.09,73855.0,6.09,6.09,6.09,6.09,73855.0
2016-11-28 13:45:00,6.09,6.1,6.09,6.09,15075.0,6.09,6.1,6.09,6.09,15075.0
2016-11-28 13:50:00,6.09,6.09,6.09,6.09,37635.0,6.09,6.09,6.09,6.09,37635.0
2016-11-28 13:55:00,6.09,6.09,6.09,6.09,18000.0,6.09,6.09,6.09,6.09,18000.0
2016-11-28 14:00:00,6.09,6.09,6.08,6.08,40965.0,6.09,6.09,6.08,6.08,40965.0
2016-11-28 14:05:00,6.08,6.08,6.08,6.08,38780.0,6.08,6.08,6.08,6.08,38780.0
2016-11-28 14:10:00,6.08,6.08,6.07,6.07,191590.0,6.08,6.08,6.07,6.07,191590.0
2016-11-28 14:15:00,6.07,6.07,6.07,6.07,61060.0,6.07,6.07,6.07,6.07,61060.0
2016-11-28 14:20:00,6.07,6.07,6.06,6.06,23430.0,6.07,6.07,6.06,6.06,23430.0
2016-11-28 14:25:00,6.06,6.07,6.06,6.06,40520.0,6.06,6.07,6.06,6.06,40520.0
2016-11-28 14:30:00,6.06,6.06,6.06,6.06,37080.0,6.06,6.06,6.06,6.06,37080.0
2016-11-28 14:35:00,6.06,6.06,6.05,6.05,66470.0,6.06,6.06,6.05,6.05,66470.0
2016-11-28 14:40:00,6.05,6.06,6.05,6.06,226375.0,6.05,6.06,6.05,6.06,226375.0
2016-11-28 14:45:00,6.06,6.06,6.05,6.06,348540.0,6.06,6.06,6.05,6.06,348540.0
2016-11-28 14:50:00,6.05,6.06,6.05,6.06,50945.0,6.05,6.06,6.05,6.06,50945.0
2016-11-28 14:55:00,6.06,6.06,6.05,6.06,127435.0,6.06,6.06,6.05,6.06,127435.0
2016-11-28 15:00:00,6.06,6.07,6.06,6.06,109105.0,6.06,6.07,6.06,6.06,109105.0
2016-11-28 15:05:00,6.06,6.07,6.06,6.07,83785.0,6.06,6.07,6.06,6.07,83785.0
2016-11-28 15:10:00,6.07,6.07,6.07,6.07,38615.0,6.07,6.07,6.07,6.07,38615.0
2016-11-28 15:15:00,6.07,6.07,6.07,6.07,87345.0,6.07,6.07,6.07,6.07,87345.0
2016-11-28 15:20:00,6.07,6.07,6.07,6.07,41075.0,6.07,6.07,6.07,6.07,41075.0
2016-11-28 15:25:00,6.07,6.07,6.05,6.05,108835.0,6.07,6.07,6.05,6.05,108835.0
2016-11-28 15:30:00,6.05,6.06,6.04,6.05,205335.0,6.05,6.06,6.04,6.05,205335.0
2016-11-28 15:35:00,6.05,6.05,6.04,6.04,275475.0,6.05,6.05,6.04,6.04,275475.0
2016-11-28 15:40:00,6.04,6.04,6.04,6.04,151490.0,6.04,6.04,6.04,6.04,151490.0
2016-11-28 15:45:00,6.04,6.05,6.04,6.05,252350.0,6.04,6.05,6.04,6.05,252350.0
2016-11-28 15:50:00,6.05,6.05,6.04,6.05,372405.0,6.05,6.05,6.04,6.05,372405.0
2016-11-28 15:55:00,6.05,6.05,6.04,6.05,453445.0,6.05,6.05,6.04,6.05,453445.0
2016-11-29 09:30:00,6.03,6.1,6.02,6.05,153500.0,6.03,6.1,6.02,6.05,153500.0
2016-11-29 09:35:00,6.05,6.06,6.05,6.06,22850.0,6.05,6.06,6.05,6.06,22850.0
2016-11-29 09:40:00,6.07,6.07,6.04,6.04,93190.0,6.07,6.07,6.04,6.04,93190.0
2016-11-29 09:45:00,6.04,6.05,6.03,6.04,55800.0,6.04,6.05,6.03,6.04,55800.0
2016-11-29 09:50:00,6.04,6.04,6.03,6.03,45900.0,6.04,6.04,6.03,6.03,45900.0
2016-11-29 09:55:00,6.02,6.03,6.02,6.03,44070.0,6.02,6.03,6.02,6.03,44070.0
2016-11-29 10:00:00,6.03,6.03,6.01,6.01,292180.0,6.03,6.03,6.01,6.01,292180.0
2016-11-29 10:05:00,6.01,6.01,6.0,6.0,163960.0,6.01,6.01,6.0,6.0,163960.0
2016-11-29 10:10:00,6.0,6.02,6.0,6.02,93705.0,6.0,6.02,6.0,6.02,93705.0
2016-11-29 10:15:00,6.02,6.03,6.01,6.02,91500.0,6.02,6.03,6.01,6.02,91500.0
2016-11-29 10:20:00,6.02,6.03,6.02,6.02,157430.0,6.02,6.03,6.02,6.02,157430.0
2016-11-29 10:25:00,6.02,6.03,6.02,6.02,27500.0,6.02,6.03,6.02,6.02,27500.0
2016-11-29 10:30:00,6.02,6.04,6.02,6.04,70735.0,6.02,6.04,6.02,6.04,70735.0
2016-11-29 10:35:00,6.04,6.04,6.03,6.04,76955.0,6.04,6.04,6.03,6.04,76955.0
2016-11-29 10:40:00,6.04,6.04,6.03,6.04,60540.0,6.04,6.04,6.03,6.04,60540.0
2016-11-29 10:45:00,6.04,6.04,6.04,6.04,38000.0,6.04,6.04,6.04,6.04,38000.0
2016-11-29 10:50:00,6.04,6.04,6.04,6.04,23335.0,6.04,6.04,6.04,6.04,23335.0
2016-11-29 10:55:00,6.04,6.05,6.04,6.04,61390.0,6.04,6.05,6.04,6.04,61390.0
2016-11-29 11:00:00,6.04,6.04,6.03,6.03,39020.0,6.04,6.04,6.03,6.03,39020.0
2016-11-29 11:05:00,6.03,6.04,6.03,6.04,164730.0,6.03,6.04,6.03,6.04,164730.0
2016-11-29 11:10:00,6.04,6.04,6.03,6.03,50580.0,6.04,6.04,6.03,6.03,50580.0
2016-11-29 11:15:00,6.03,6.04,6.03,6.04,152435.0,6.03,6.04,6.03,6.04,152435.0
2016-11-29 11:20:00,6.04,6.04,6.03,6.03,90450.0,6.04,6.04,6.03,6.03,90450.0
2016-11-29 11:25:00,6.04,6.04,6.03,6.03,49530.0,6.04,6.04,6.03,6.03,49530.0
2016-11-29 11:30:00,6.03,6.05,6.03,6.04,75560.0,6.03,6.05,6.03,6.04,75560.0
2016-11-29 11:35:00,6.04,6.05,6.04,6.04,46115.0,6.04,6.05,6.04,6.04,46115.0
2016-11-29 11:40:00,6.04,6.05,6.04,6.05,34000.0,6.04,6.05,6.04,6.05,34000.0
2016-11-29 11:45:00,6.05,6.06,6.05,6.06,118735.0,6.05,6.06,6.05,6.06,118735.0
2016-11-29 11:50:00,6.06,6.06,6.06,6.06,34255.0,6.06,6.06,6.06,6.06,34255.0
2016-11-29 11:55:00,6.06,6.07,6.06,6.07,23910.0,6.06,6.07,6.06,6.07,23910.0
2016-11-29 12:00:00,6.06,6.07,6.06,6.06,153365.0,6.06,6.07,6.06,6.06,153365.0
2016-11-29 12:05:00,6.06,6.06,6.06,6.06,31510.0,6.06,6.06,6.06,6.06,31510.0
2016-11-29 12:10:00,6.06,6.07,6.06,6.06,50030.0,6.06,6.07,6.06,6.06,50030.0
2016-11-29 12:15:00,6.06,6.07,6.06,6.07,47050.0,6.06,6.07,6.06,6.07,47050.0
2016-11-29 12:20:00,6.07,6.07,6.06,6.06,113765.0,6.07,6.07,6.06,6.06,113765.0
2016-11-29 12:25:00,6.06,6.06,6.05,6.05,77450.0,6.06,6.06,6.05,6.05,77450.0
2016-11-29 12:30:00,6.04,6.05,6.04,6.04,27950.0,6.04,6.05,6.04,6.04,27950.0
2016-11-29 12:35:00,6.04,6.04,6.04,6.04,94525.0,6.04,6.04,6.04,6.04,94525.0
2016-11-29 12:40:00,6.04,6.05,6.04,6.05,62920.0,6.04,6.05,6.04,6.05,62920.0
2016-11-29 12:45:00,6.05,6.07,6.05,6.07,61810.0,6.05,6.07,6.05,6.07,61810.0
2016-11-29 12:50:00,6.07,6.07,6.06,6.07,72000.0,6.07,6.07,6.06,6.07,72000.0
2016-11-29 12:55:00,6.07,6.08,6.07,6.08,66205.0,6.07,6.08,6.07,6.08,66205.0
2016-11-29 13:00:00,6.08,6.08,6.08,6.08,59940.0,6.08,6.08,6.08,6.08,59940.0
2016-11-29 13:05:00,6.08,6.08,6.07,6.08,71765.0,6.08,6.08,6.07,6.08,71765.0
2016-11-29 13:10:00,6.08,6.08,6.07,6.07,34000.0,6.08,6.08,6.07,6.07,34000.0
2016-11-29 13:15:00,6.07,6.08,6.07,6.07,74180.0,6.07,6.08,6.07,6.07,74180.0
2016-11-29 13:20:00,6.07,6.08,6.07,6.08,72970.0,6.07,6.08,6.07,6.08,72970.0
2016-11-29 13:25:00,6.08,6.08,6.07,6.07,65335.0,6.08,6.08,6.07,6.07,65335.0
2016-11-29 13:30:00,6.07,6.08,6.07,6.07,64155.0,6.07,6.08,6.07,6.07,64155.0
2016-11-29 13:35:00,6.07,6.08,6.07,6.08,46450.0,6.07,6.08,6.07,6.08,46450.0
2016-11-29 13:40:00,6.08,6.08,6.08,6.08,35745.0,6.08,6.08,6.08,6.08,35745.0
2016-11-29 13:45:00,6.08,6.08,6.08,6.08,59345.0,6.08,6.08,6.08,6.08,59345.0
2016-11-29 13:50:00,6.08,6.08,6.08,6.08,70635.0,6.08,6.08,6.08,6.08,70635.0
2016-11-29 13:55:00,6.08,6.08,6.08,6.08,44750.0,6.08,6.08,6.08,6.08,44750.0
2016-11-29 14:00:00,6.08,6.08,6.08,6.08,48870.0,6.08,6.08,6.08,6.08,48870.0
2016-11-29 14:05:00,6.08,6.08,6.07,6.08,50500.0,6.08,6.08,6.07,6.08,50500.0
2016-11-29 14:10:00,6.08,6.08,6.07,6.07,48710.0,6.08,6.08,6.07,6.07,48710.0
2016-11-29 14:15:00,6.07,6.07,6.07,6.07,49730.0,6.07,6.07,6.07,6.07,49730.0
2016-11-29 14:20:00,6.07,6.09,6.07,6.09,140450.0,6.07,6.09,6.07,6.09,140450.0
2016-11-29 14:25:00,6.09,6.1,6.09,6.09,50135.0,6.09,6.1,6.09,6.09,50135.0
2016-11-29 14:30:00,6.09,6.1,6.09,6.09,187890.0,6.09,6.1,6.09,6.09,187890.0
2016-11-29 14:35:00,6.1,6.1,6.09,6.09,23655.0,6.1,6.1,6.09,6.09,23655.0
2016-11-29 14:40:00,6.09,6.09,6.09,6.09,69015.0,6.09,6.09,6.09,6.09,69015.0
2016-11-29 14:45:00,6.09,6.09,6.08,6.08,30095.0,6.09,6.09,6.08,6.08,30095.0
2016-11-29 14:50:00,6.08,6.09,6.07,6.08,87525.0,6.08,6.09,6.07,6.08,87525.0
2016-11-29 14:55:00,6.07,6.08,6.07,6.08,45485.0,6.07,6.08,6.07,6.08,45485.0
2016-11-29 15:00:00,6.07,6.08,6.07,6.07,35190.0,6.07,6.08,6.07,6.07,35190.0
2016-11-29 15:05:00,6.07,6.08,6.07,6.07,87340.0,6.07,6.08,6.07,6.07,87340.0
2016-11-29 15:10:00,6.07,6.07,6.06,6.06,54760.0,6.07,6.07,6.06,6.06,54760.0
2016-11-29 15:15:00,6.06,6.06,6.05,6.05,48325.0,6.06,6.06,6.05,6.05,48325.0
2016-11-29 15:20:00,6.05,6.06,6.05,6.06,64615.0,6.05,6.06,6.05,6.06,64615.0
2016-11-29 15:25:00,6.06,6.07,6.06,6.06,102540.0,6.06,6.07,6.06,6.06,102540.0
2016-11-29 15:30:00,6.06,6.06,6.06,6.06,95180.0,6.06,6.06,6.06,6.06,95180.0
2016-11-29 15:35:00,6.06,6.06,6.06,6.06,147830.0,6.06,6.06,6.06,6.06,147830.0
2016-11-29 15:40:00,6.06,6.07,6.06,6.06,289030.0,6.06,6.07,6.06,6.06,289030.0
2016-11-29 15:45:00,6.06,6.06,6.06,6.06,171705.0,6.06,6.06,6.06,6.06,171705.0
2016-11-29 15:50:00,6.06,6.06,6.05,6.06,296560.0,6.06,6.06,6.05,6.06,296560.0
2016-11-29 15:55:00,6.05,6.06,6.05,6.05,508100.0,6.05,6.06,6.05,6.05,508100.0
2016-11-30 09:30:00,6.09,6.09,6.06,6.06,82740.0,6.09,6.09,6.06,6.06,82740.0
2016-11-30 09:35:00,6.03,6.06,6.03,6.04,14890.0,6.03,6.06,6.03,6.04,14890.0
2016-11-30 09:40:00,6.06,6.06,6.05,6.05,12000.0,6.06,6.06,6.05,6.05,12000.0
2016-11-30 09:45:00,6.04,6.05,6.03,6.04,30710.0,6.04,6.05,6.03,6.04,30710.0
2016-11-30 09:50:00,6.04,6.04,6.02,6.03,94095.0,6.04,6.04,6.02,6.03,94095.0
2016-11-30 09:55:00,6.03,6.03,6.03,6.03,23760.0,6.03,6.03,6.03,6.03,23760.0
2016-11-30 10:00:00,6.03,6.03,6.03,6.03,16825.0,6.03,6.03,6.03,6.03,16825.0
2016-11-30 10:05:00,6.03,6.05,6.03,6.05,61130.0,6.03,6.05,6.03,6.05,61130.0
2016-11-30 10:10:00,6.05,6.05,6.03,6.03,35395.0,6.05,6.05,6.03,6.03,35395.0
2016-11-30 10:15:00,6.04,6.04,6.03,6.03,39515.0,6.04,6.04,6.03,6.03,39515.0
2016-11-30 10:20:00,6.03,6.03,6.03,6.03,89735.0,6.03,6.03,6.03,6.03,89735.0
2016-11-30 10:25:00,6.03,6.04,6.03,6.04,60455.0,6.03,6.04,6.03,6.04,60455.0
2016-11-30 10:30:00,6.03,6.04,6.03,6.04,59980.0,6.03,6.04,6.03,6.04,59980.0
2016-11-30 10:35:00,6.04,6.06,6.04,6.05,41505.0,6.04,6.06,6.04,6.05,41505.0
2016-11-30 10:40:00,6.06,6.06,6.04,6.04,25580.0,6.06,6.06,6.04,6.04,25580.0
2016-11-30 10:45:00,6.04,6.04,6.03,6.04,35000.0,6.04,6.04,6.03,6.04,35000.0
2016-11-30 10:50:00,6.04,6.04,6.04,6.04,17460.0,6.04,6.04,6.04,6.04,17460.0
2016-11-30 10:55:00,6.04,6.05,6.03,6.03,39350.0,6.04,6.05,6.03,6.03,39350.0
2016-11-30 11:00:00,6.03,6.04,6.03,6.03,45500.0,6.03,6.04,6.03,6.03,45500.0
2016-11-30 11:05:00,6.03,6.04,6.03,6.04,104025.0,6.03,6.04,6.03,6.04,104025.0
2016-11-30 11:10:00,6.04,6.05,6.03,6.03,56165.0,6.04,6.05,6.03,6.03,56165.0
2016-11-30 11:15:00,6.03,6.05,6.03,6.04,35250.0,6.03,6.05,6.03,6.04,35250.0
2016-11-30 11:20:00,6.04,6.05,6.04,6.05,26500.0,6.04,6.05,6.04,6.05,26500.0
2016-11-30 11:25:00,6.05,6.05,6.03,6.03,57030.0,6.05,6.05,6.03,6.03,57030.0
2016-11-30 11:30:00,6.03,6.03,6.02,6.03,114095.0,6.03,6.03,6.02,6.03,114095.0
2016-11-30 11:35:00,6.03,6.04,6.03,6.04,25255.0,6.03,6.04,6.03,6.04,25255.0
2016-11-30 11:40:00,6.04,6.05,6.04,6.04,136395.0,6.04,6.05,6.04,6.04,136395.0
2016-11-30 11:45:00,6.04,6.04,6.04,6.04,23500.0,6.04,6.04,6.04,6.04,23500.0
2016-11-30 11:50:00,6.04,6.04,6.03,6.04,36520.0,6.04,6.04,6.03,6.04,36520.0
2016-11-30 11:55:00,6.04,6.04,6.03,6.03,64255.0,6.04,6.04,6.03,6.03,64255.0
2016-11-30 12:00:00,6.03,6.04,6.03,6.03,40070.0,6.03,6.04,6.03,6.03,40070.0
2016-11-30 12:05:00,6.03,6.04,6.03,6.04,17420.0,6.03,6.04,6.03,6.04,17420.0
2016-11-30 12:10:00,6.04,6.04,6.03,6.03,32565.0,6.04,6.04,6.03,6.03,32565.0
2016-11-30 12:15:00,6.03,6.04,6.03,6.03,17800.0,6.03,6.04,6.03,6.03,17800.0
2016-11-30 12:20:00,6.03,6.03,6.03,6.03,53870.0,6.03,6.03,6.03,6.03,53870.0
2016-11-30 12:25:00,6.03,6.03,6.03,6.03,25245.0,6.03,6.03,6.03,6.03,25245.0
2016-11-30 12:30:00,6.03,6.03,6.03,6.03,28510.0,6.03,6.03,6.03,6.03,28510.0
2016-11-30 12:35:00,6.03,6.03,6.03,6.03,26000.0,6.03,6.03,6.03,6.03,26000.0
2016-11-30 12:40:00,6.03,6.03,6.03,6.03,20470.0,6.03,6.03,6.03,6.03,20470.0
2016-11-30 12:45:00,6.03,6.04,6.03,6.03,45585.0,6.03,6.04,6.03,6.03,45585.0
2016-11-30 12:50:00,6.03,6.03,6.03,6.03,21705.0,6.03,6.03,6.03,6.03,21705.0
2016-11-30 12:55:00,6.03,6.03,6.03,6.03,76120.0,6.03,6.03,6.03,6.03,76120.0
2016-11-30 13:00:00,6.04,6.04,6.03,6.03,18910.0,6.04,6.04,6.03,6.03,18910.0
2016-11-30 13:05:00,6.03,6.03,6.03,6.03,8300.0,6.03,6.03,6.03,6.03,8300.0
2016-11-30 13:10:00,6.03,6.03,6.03,6.03,23630.0,6.03,6.03,6.03,6.03,23630.0
2016-11-30 13:15:00,6.03,6.04,6.03,6.04,17965.0,6.03,6.04,6.03,6.04,17965.0
2016-11-30 13:20:00,6.04,6.04,6.03,6.03,48170.0,6.04,6.04,6.03,6.03,48170.0
2016-11-30 13:25:00,6.03,6.03,6.03,6.03,9000.0,6.03,6.03,6.03,6.03,9000.0
2016-11-30 13:30:00,6.03,6.03,6.03,6.03,82595.0,6.03,6.03,6.03,6.03,82595.0
2016-11-30 13:35:00,6.03,6.04,6.03,6.04,35310.0,6.03,6.04,6.03,6.04,35310.0
2016-11-30 13:40:00,6.04,6.04,6.03,6.03,27700.0,6.04,6.04,6.03,6.03,27700.0
2016-11-30 13:45:00,6.03,6.03,6.03,6.03,19495.0,6.03,6.03,6.03,6.03,19495.0
2016-11-30 13:50:00,6.03,6.03,6.03,6.03,40195.0,6.03,6.03,6.03,6.03,40195.0
2016-11-30 13:55:00,6.03,6.03,6.03,6.03,15000.0,6.03,6.03,6.03,6.03,15000.0
2016-11-30 14:00:00,6.03,6.03,6.03,6.03,50250.0,6.03,6.03,6.03,6.03,50250.0
2016-11-30 14:05:00,6.03,6.03,6.02,6.03,149715.0,6.03,6.03,6.02,6.03,149715.0
2016-11-30 14:10:00,6.03,6.03,6.03,6.03,39125.0,6.03,6.03,6.03,6.03,39125.0
2016-11-30 14:15:00,6.03,6.03,6.03,6.03,101605.0,6.03,6.03,6.03,6.03,101605.0
2016-11-30 14:20:00,6.03,6.04,6.03,6.03,64305.0,6.03,6.04,6.03,6.03,64305.0
2016-11-30 14:25:00,6.03,6.03,6.03,6.03,21880.0,6.03,6.03,6.03,6.03,21880.0
2016-11-30 14:30:00,6.03,6.03,6.03,6.03,102960.0,6.03,6.03,6.03,6.03,102960.0
2016-11-30 14:35:00,6.03,6.03,6.02,6.03,50665.0,6.03,6.03,6.02,6.03,50665.0
2016-11-30 14:40:00,6.03,6.03,6.02,6.02,51820.0,6.03,6.03,6.02,6.02,51820.0
2016-11-30 14:45:00,6.02,6.02,6.01,6.01,45930.0,6.02,6.02,6.01,6.01,45930.0
2016-11-30 14:50:00,6.02,6.03,6.02,6.02,68765.0,6.02,6.03,6.02,6.02,68765.0
2016-11-30 14:55:00,6.02,6.03,6.02,6.03,55895.0,6.02,6.03,6.02,6.03,55895.0
2016-11-30 15:00:00,6.03,6.03,6.02,6.03,55200.0,6.03,6.03,6.02,6.03,55200.0
2016-11-30 15:05:00,6.03,6.03,6.02,6.02,43805.0,6.03,6.03,6.02,6.02,43805.0
2016-11-30 15:10:00,6.02,6.03,6.02,6.03,87875.0,6.02,6.03,6.02,6.03,87875.0
2016-11-30 15:15:00,6.03,6.04,6.03,6.03,107375.0,6.03,6.04,6.03,6.03,107375.0
2016-11-30 15:20:00,6.04,6.04,6.04,6.04,41365.0,6.04,6.04,6.04,6.04,41365.0
2016-11-30 15:25:00,6.04,6.05,6.04,6.05,60225.0,6.04,6.05,6.04,6.05,60225.0
2016-11-30 15:30:00,6.05,6.05,6.04,6.04,92570.0,6.05,6.05,6.04,6.04,92570.0
2016-11-30 15:35:00,6.04,6.05,6.04,6.04,76400.0,6.04,6.05,6.04,6.04,76400.0
2016-11-30 15:40:00,6.04,6.05,6.03,6.04,56680.0,6.04,6.05,6.03,6.04,56680.0
2016-11-30 15:45:00,6.04,6.04,6.03,6.04,112305.0,6.04,6.04,6.03,6.04,112305.0
2016-11-30 15:50:00,6.04,6.04,6.02,6.03,245530.0,6.04,6.04,6.02,6.03,245530.0
2016-11-30 15:55:00,6.03,6.04,6.02,6.02,414285.0,6.03,6.04,6.02,6.02,414285.0
2016-12-01 09:30:00,6.04,6.04,5.99,6.0,147250.0,6.04,6.04,5.99,6.0,147250.0
2016-12-01 09:35:00,6.0,6.02,6.0,6.02,16275.0,6.0,6.02,6.0,6.02,16275.0
2016-12-01 09:40:00,6.02,6.02,5.99,6.01,48465.0,6.02,6.02,5.99,6.01,48465.0
2016-12-01 09:45:00,6.0,6.02,6.0,6.02,32265.0,6.0,6.02,6.0,6.02,32265.0
2016-12-01 09:50:00,6.02,6.02,6.0,6.01,92090.0,6.02,6.02,6.0,6.01,92090.0
2016-12-01 09:55:00,6.0,6.04,6.0,6.04,100530.0,6.0,6.04,6.0,6.04,100530.0
2016-12-01 10:00:00,6.04,6.04,6.01,6.02,130905.0,6.04,6.04,6.01,6.02,130905.0
2016-12-01 10:05:00,6.02,6.04,6.01,6.04,73290.0,6.02,6.04,6.01,6.04,73290.0
2016-12-01 10:10:00,6.04,6.04,6.03,6.04,323900.0,6.04,6.04,6.03,6.04,323900.0
2016-12-01 10:15:00,6.04,6.04,6.0,6.0,143970.0,6.04,6.04,6.0,6.0,143970.0
2016-12-01 10:20:00,6.0,6.0,5.97,5.97,175505.0,6.0,6.0,5.97,5.97,175505.0
2016-12-01 10:25:00,5.97,5.98,5.93,5.93,276910.0,5.97,5.98,5.93,5.93,276910.0
2016-12-01 10:30:00,5.93,5.94,5.92,5.92,100995.0,5.93,5.94,5.92,5.92,100995.0
2016-12-01 10:35:00,5.92,5.93,5.89,5.89,183275.0,5.92,5.93,5.89,5.89,183275.0
2016-12-01 10:40:00,5.9,5.9,5.86,5.86,101540.0,5.9,5.9,5.86,5.86,101540.0
2016-12-01 10:45:00,5.86,5.87,5.82,5.83,431405.0,5.86,5.87,5.82,5.83,431405.0
2016-12-01 10:50:00,5.83,5.84,5.8,5.81,215045.0,5.83,5.84,5.8,5.81,215045.0
2016-12-01 10:55:00,5.81,5.82,5.79,5.82,333355.0,5.81,5.82,5.79,5.82,333355.0
2016-12-01 11:00:00,5.82,5.85,5.81,5.85,287350.0,5.82,5.85,5.81,5.85,287350.0
2016-12-01 11:05:00,5.85,5.86,5.83,5.84,97160.0,5.85,5.86,5.83,5.84,97160.0
2016-12-01 11:10:00,5.83,5.83,5.8,5.81,104475.0,5.83,5.83,5.8,5.81,104475.0
2016-12-01 11:15:00,5.81,5.83,5.81,5.81,233210.0,5.81,5.83,5.81,5.81,233210.0
2016-12-01 11:20:00,5.82,5.84,5.81,5.82,134965.0,5.82,5.84,5.81,5.82,134965.0
2016-12-01 11:25:00,5.82,5.83,5.81,5.82,89395.0,5.82,5.83,5.81,5.82,89395.0
2016-12-01 11:30:00,5.82,5.82,5.81,5.81,144595.0,5.82,5.82,5.81,5.81,144595.0
2016-12-01 11:35:00,5.81,5.81,5.78,5.78,241840.0,5.81,5.81,5.78,5.78,241840.0
2016-12-01 11:40:00,5.78,5.8,5.78,5.79,97695.0,5.78,5.8,5.78,5.79,97695.0
2016-12-01 11:45:00,5.79,5.82,5.79,5.82,211760.0,5.79,5.82,5.79,5.82,211760.0
2016-12-01 11:50:00,5.82,5.82,5.8,5.81,122535.0,5.82,5.82,5.8,5.81,122535.0
2016-12-01 11:55:00,5.81,5.81,5.8,5.81,39370.0,5.81,5.81,5.8,5.81,39370.0
2016-12-01 12:00:00,5.81,5.81,5.79,5.8,52795.0,5.81,5.81,5.79,5.8,52795.0
2016-12-01 12:05:00,5.8,5.8,5.79,5.8,93130.0,5.8,5.8,5.79,5.8,93130.0
2016-12-01 12:10:00,5.8,5.8,5.79,5.8,81510.0,5.8,5.8,5.79,5.8,81510.0
2016-12-01 12:15:00,5.8,5.8,5.8,5.8,105475.0,5.8,5.8,5.8,5.8,105475.0
2016-12-01 12:20:00,5.8,5.8,5.79,5.79,89005.0,5.8,5.8,5.79,5.79,89005.0
2016-12-01 12:25:00,5.79,5.8,5.79,5.79,64210.0,5.79,5.8,5.79,5.79,64210.0
2016-12-01 12:30:00,5.79,5.81,5.79,5.8,49210.0,5.79,5.81,5.79,5.8,49210.0
2016-12-01 12:35:00,5.8,5.8,5.8,5.8,43955.0,5.8,5.8,5.8,5.8,43955.0
2016-12-01 12:40:00,5.8,5.8,5.8,5.8,88415.0,5.8,5.8,5.8,5.8,88415.0
2016-12-01 12:45:00,5.8,5.8,5.8,5.8,61150.0,5.8,5.8,5.8,5.8,61150.0
2016-12-01 12:50:00,5.79,5.8,5.79,5.8,54885.0,5.79,5.8,5.79,5.8,54885.0
2016-12-01 12:55:00,5.8,5.8,5.79,5.8,68000.0,5.8,5.8,5.79,5.8,68000.0
2016-12-01 13:00:00,5.8,5.8,5.79,5.79,67985.0,5.8,5.8,5.79,5.79,67985.0
2016-12-01 13:05:00,5.79,5.79,5.79,5.79,127225.0,5.79,5.79,5.79,5.79,127225.0
2016-12-01 13:10:00,5.79,5.8,5.79,5.8,89525.0,5.79,5.8,5.79,5.8,89525.0
2016-12-01 13:15:00,5.8,5.8,5.8,5.8,61635.0,5.8,5.8,5.8,5.8,61635.0
2016-12-01 13:20:00,5.8,5.8,5.79,5.8,68925.0,5.8,5.8,5.79,5.8,68925.0
2016-12-01 13:25:00,5.8,5.8,5.79,5.8,114745.0,5.8,5.8,5.79,5.8,114745.0
2016-12-01 13:30:00,5.8,5.8,5.79,5.8,98235.0,5.8,5.8,5.79,5.8,98235.0
2016-12-01 13:35:00,5.79,5.79,5.79,5.79,17875.0,5.79,5.79,5.79,5.79,17875.0
2016-12-01 13:40:00,5.8,5.8,5.79,5.8,50215.0,5.8,5.8,5.79,5.8,50215.0
2016-12-01 13:45:00,5.8,5.8,5.79,5.8,28750.0,5.8,5.8,5.79,5.8,28750.0
2016-12-01 13:50:00,5.8,5.8,5.79,5.79,62565.0,5.8,5.8,5.79,5.79,62565.0
2016-12-01 13:55:00,5.79,5.79,5.78,5.78,58055.0,5.79,5.79,5.78,5.78,58055.0
2016-12-01 14:00:00,5.78,5.79,5.78,5.79,47495.0,5.78,5.79,5.78,5.79,47495.0
2016-12-01 14:05:00,5.79,5.81,5.79,5.79,303040.0,5.79,5.81,5.79,5.79,303040.0
2016-12-01 14:10:00,5.79,5.79,5.79,5.79,56410.0,5.79,5.79,5.79,5.79,56410.0
2016-12-01 14:15:00,5.79,5.8,5.79,5.79,145820.0,5.79,5.8,5.79,5.79,145820.0
2016-12-01 14:20:00,5.79,5.81,5.79,5.8,87435.0,5.79,5.81,5.79,5.8,87435.0
2016-12-01 14:25:00,5.8,5.8,5.78,5.79,140845.0,5.8,5.8,5.78,5.79,140845.0
2016-12-01 14:30:00,5.79,5.8,5.79,5.8,30930.0,5.79,5.8,5.79,5.8,30930.0
2016-12-01 14:35:00,5.8,5.8,5.79,5.8,40250.0,5.8,5.8,5.79,5.8,40250.0
2016-12-01 14:40:00,5.8,5.81,5.8,5.81,30645.0,5.8,5.81,5.8,5.81,30645.0
2016-12-01 14:45:00,5.8,5.81,5.8,5.8,39160.0,5.8,5.81,5.8,5.8,39160.0
2016-12-01 14:50:00,5.8,5.8,5.8,5.8,32115.0,5.8,5.8,5.8,5.8,32115.0
2016-12-01 14:55:00,5.8,5.8,5.79,5.79,49515.0,5.8,5.8,5.79,5.79,49515.0
2016-12-01 15:00:00,5.79,5.8,5.79,5.8,148675.0,5.79,5.8,5.79,5.8,148675.0
2016-12-01 15:05:00,5.8,5.8,5.8,5.8,77470.0,5.8,5.8,5.8,5.8,77470.0
2016-12-01 15:10:00,5.8,5.8,5.79,5.8,131575.0,5.8,5.8,5.79,5.8,131575.0
2016-12-01 15:15:00,5.8,5.8,5.79,5.79,174775.0,5.8,5.8,5.79,5.79,174775.0
2016-12-01 15:20:00,5.79,5.79,5.79,5.79,200780.0,5.79,5.79,5.79,5.79,200780.0
2016-12-01 15:25:00,5.79,5.79,5.78,5.79,235890.0,5.79,5.79,5.78,5.79,235890.0
2016-12-01 15:30:00,5.79,5.79,5.78,5.79,131335.0,5.79,5.79,5.78,5.79,131335.0
2016-12-01 15:35:00,5.79,5.79,5.79,5.79,185730.0,5.79,5.79,5.79,5.79,185730.0
2016-12-01 15:40:00,5.79,5.8,5.78,5.8,226595.0,5.79,5.8,5.78,5.8,226595.0
2016-12-01 15:45:00,5.8,5.8,5.79,5.79,454840.0,5.8,5.8,5.79,5.79,454840.0
2016-12-01 15:50:00,5.79,5.8,5.79,5.8,347770.0,5.79,5.8,5.79,5.8,347770.0
2016-12-01 15:55:00,5.8,5.82,5.8,5.81,644425.0,5.8,5.82,5.8,5.81,644425.0
2016-12-02 09:30:00,5.78,5.82,5.77,5.78,148890.0,5.78,5.82,5.77,5.78,148890.0
2016-12-02 09:35:00,5.8,5.83,5.79,5.83,51825.0,5.8,5.83,5.79,5.83,51825.0
2016-12-02 09:40:00,5.83,5.84,5.8,5.8,116795.0,5.83,5.84,5.8,5.8,116795.0
2016-12-02 09:45:00,5.8,5.81,5.78,5.79,138030.0,5.8,5.81,5.78,5.79,138030.0
2016-12-02 09:50:00,5.79,5.81,5.78,5.8,100445.0,5.79,5.81,5.78,5.8,100445.0
2016-12-02 09:55:00,5.8,5.81,5.8,5.81,30620.0,5.8,5.81,5.8,5.81,30620.0
2016-12-02 10:00:00,5.81,5.84,5.81,5.83,280450.0,5.81,5.84,5.81,5.83,280450.0
2016-12-02 10:05:00,5.83,5.86,5.83,5.85,65085.0,5.83,5.86,5.83,5.85,65085.0
2016-12-02 10:10:00,5.85,5.85,5.81,5.83,404910.0,5.85,5.85,5.81,5.83,404910.0
2016-12-02 10:15:00,5.83,5.85,5.8,5.85,417290.0,5.83,5.85,5.8,5.85,417290.0
2016-12-02 10:20:00,5.85,5.86,5.84,5.84,42160.0,5.85,5.86,5.84,5.84,42160.0
2016-12-02 10:25:00,5.84,5.85,5.84,5.84,58170.0,5.84,5.85,5.84,5.84,58170.0
2016-12-02 10:30:00,5.84,5.84,5.84,5.84,24015.0,5.84,5.84,5.84,5.84,24015.0
2016-12-02 10:35:00,5.84,5.86,5.84,5.86,91175.0,5.84,5.86,5.84,5.86,91175.0
2016-12-02 10:40:00,5.86,5.87,5.86,5.87,54250.0,5.86,5.87,5.86,5.87,54250.0
2016-12-02 10:45:00,5.87,5.87,5.85,5.86,387230.0,5.87,5.87,5.85,5.86,387230.0
2016-12-02 10:50:00,5.87,5.87,5.86,5.86,31155.0,5.87,5.87,5.86,5.86,31155.0
2016-12-02 10:55:00,5.86,5.88,5.86,5.88,55040.0,5.86,5.88,5.86,5.88,55040.0
2016-12-02 11:00:00,5.87,5.88,5.87,5.87,71390.0,5.87,5.88,5.87,5.87,71390.0
2016-12-02 11:05:00,5.87,5.9,5.87,5.89,253930.0,5.87,5.9,5.87,5.89,253930.0
2016-12-02 11:10:00,5.89,5.89,5.87,5.88,37915.0,5.89,5.89,5.87,5.88,37915.0
2016-12-02 11:15:00,5.87,5.88,5.87,5.88,63920.0,5.87,5.88,5.87,5.88,63920.0
2016-12-02 11:20:00,5.88,5.9,5.88,5.89,45830.0,5.88,5.9,5.88,5.89,45830.0
2016-12-02 11:25:00,5.89,5.9,5.89,5.89,55535.0,5.89,5.9,5.89,5.89,55535.0
2016-12-02 11:30:00,5.89,5.9,5.89,5.89,120620.0,5.89,5.9,5.89,5.89,120620.0
2016-12-02 11:35:00,5.88,5.89,5.88,5.88,45720.0,5.88,5.89,5.88,5.88,45720.0
2016-12-02 11:40:00,5.88,5.89,5.88,5.89,55560.0,5.88,5.89,5.88,5.89,55560.0
2016-12-02 11:45:00,5.89,5.89,5.88,5.88,47390.0,5.89,5.89,5.88,5.88,47390.0
2016-12-02 11:50:00,5.88,5.88,5.88,5.88,63090.0,5.88,5.88,5.88,5.88,63090.0
2016-12-02 11:55:00,5.88,5.89,5.88,5.88,32825.0,5.88,5.89,5.88,5.88,32825.0
2016-12-02 12:00:00,5.88,5.89,5.88,5.89,107525.0,5.88,5.89,5.88,5.89,107525.0
2016-12-02 12:05:00,5.89,5.9,5.89,5.89,92765.0,5.89,5.9,5.89,5.89,92765.0
2016-12-02 12:10:00,5.89,5.89,5.89,5.89,54385.0,5.89,5.89,5.89,5.89,54385.0
2016-12-02 12:15:00,5.89,5.89,5.89,5.89,54815.0,5.89,5.89,5.89,5.89,54815.0
2016-12-02 12:20:00,5.89,5.9,5.89,5.89,45650.0,5.89,5.9,5.89,5.89,45650.0
2016-12-02 12:25:00,5.89,5.9,5.89,5.89,98805.0,5.89,5.9,5.89,5.89,98805.0
2016-12-02 12:30:00,5.89,5.89,5.88,5.89,197755.0,5.89,5.89,5.88,5.89,197755.0
2016-12-02 12:35:00,5.89,5.89,5.88,5.89,201225.0,5.89,5.89,5.88,5.89,201225.0
2016-12-02 12:40:00,5.88,5.89,5.88,5.88,93165.0,5.88,5.89,5.88,5.88,93165.0
2016-12-02 12:45:00,5.88,5.88,5.87,5.87,76120.0,5.88,5.88,5.87,5.87,76120.0
2016-12-02 12:50:00,5.87,5.89,5.87,5.89,75775.0,5.87,5.89,5.87,5.89,75775.0
2016-12-02 12:55:00,5.89,5.9,5.89,5.9,59930.0,5.89,5.9,5.89,5.9,59930.0
2016-12-02 13:00:00,5.9,5.9,5.89,5.9,110745.0,5.9,5.9,5.89,5.9,110745.0
2016-12-02 13:05:00,5.9,5.9,5.88,5.89,89170.0,5.9,5.9,5.88,5.89,89170.0
2016-12-02 13:10:00,5.89,5.9,5.88,5.88,379620.0,5.89,5.9,5.88,5.88,379620.0
2016-12-02 13:15:00,5.88,5.88,5.86,5.87,50905.0,5.88,5.88,5.86,5.87,50905.0
2016-12-02 13:20:00,5.87,5.88,5.86,5.87,68095.0,5.87,5.88,5.86,5.87,68095.0
2016-12-02 13:25:00,5.87,5.88,5.87,5.87,40835.0,5.87,5.88,5.87,5.87,40835.0
2016-12-02 13:30:00,5.87,5.87,5.86,5.87,151530.0,5.87,5.87,5.86,5.87,151530.0
2016-12-02 13:35:00,5.87,5.88,5.86,5.88,91955.0,5.87,5.88,5.86,5.88,91955.0
2016-12-02 13:40:00,5.88,5.88,5.87,5.87,26500.0,5.88,5.88,5.87,5.87,26500.0
2016-12-02 13:45:00,5.88,5.88,5.87,5.87,14000.0,5.88,5.88,5.87,5.87,14000.0
2016-12-02 13:50:00,5.87,5.87,5.87,5.87,51525.0,5.87,5.87,5.87,5.87,51525.0
2016-12-02 13:55:00,5.87,5.88,5.87,5.88,57220.0,5.87,5.88,5.87,5.88,57220.0
2016-12-02 14:00:00,5.88,5.88,5.88,5.88,36750.0,5.88,5.88,5.88,5.88,36750.0
2016-12-02 14:05:00,5.88,5.89,5.86,5.86,188310.0,5.88,5.89,5.86,5.86,188310.0
2016-12-02 14:10:00,5.86,5.87,5.86,5.86,50205.0,5.86,5.87,5.86,5.86,50205.0
2016-12-02 14:15:00,5.86,5.86,5.86,5.86,38925.0,5.86,5.86,5.86,5.86,38925.0
2016-12-02 14:20:00,5.86,5.86,5.85,5.86,53360.0,5.86,5.86,5.85,5.86,53360.0
2016-12-02 14:25:00,5.86,5.87,5.86,5.87,38485.0,5.86,5.87,5.86,5.87,38485.0
2016-12-02 14:30:00,5.86,5.86,5.86,5.86,29080.0,5.86,5.86,5.86,5.86,29080.0
2016-12-02 14:35:00,5.86,5.86,5.86,5.86,31940.0,5.86,5.86,5.86,5.86,31940.0
2016-12-02 14:40:00,5.86,5.86,5.85,5.86,71340.0,5.86,5.86,5.85,5.86,71340.0
2016-12-02 14:45:00,5.86,5.87,5.86,5.86,69805.0,5.86,5.87,5.86,5.86,69805.0
2016-12-02 14:50:00,5.86,5.86,5.85,5.86,55455.0,5.86,5.86,5.85,5.86,55455.0
2016-12-02 14:55:00,5.86,5.87,5.86,5.87,41355.0,5.86,5.87,5.86,5.87,41355.0
2016-12-02 15:00:00,5.87,5.88,5.87,5.88,65605.0,5.87,5.88,5.87,5.88,65605.0
2016-12-02 15:05:00,5.88,5.88,5.88,5.88,32000.0,5.88,5.88,5.88,5.88,32000.0
2016-12-02 15:10:00,5.88,5.88,5.88,5.88,62800.0,5.88,5.88,5.88,5.88,62800.0
2016-12-02 15:15:00,5.88,5.89,5.88,5.89,73930.0,5.88,5.89,5.88,5.89,73930.0
2016-12-02 15:20:00,5.89,5.89,5.88,5.89,66240.0,5.89,5.89,5.88,5.89,66240.0
2016-12-02 15:25:00,5.89,5.9,5.89,5.9,84650.0,5.89,5.9,5.89,5.9,84650.0
2016-12-02 15:30:00,5.9,5.91,5.9,5.9,134550.0,5.9,5.91,5.9,5.9,134550.0
2016-12-02 15:35:00,5.9,5.9,5.9,5.9,92280.0,5.9,5.9,5.9,5.9,92280.0
2016-12-02 15:40:00,5.9,5.91,5.9,5.91,212780.0,5.9,5.91,5.9,5.91,212780.0
2016-12-02 15:45:00,5.91,5.91,5.9,5.9,293020.0,5.91,5.91,5.9,5.9,293020.0
2016-12-02 15:50:00,5.9,5.91,5.9,5.91,612735.0,5.9,5.91,5.9,5.91,612735.0
2016-12-02 15:55:00,5.91,5.93,5.91,5.91,1176960.0,5.91,5.93,5.91,5.91,1176960.0
2016-12-05 09:30:00,5.96,5.99,5.95,5.97,184545.0,5.96,5.99,5.95,5.97,184545.0
2016-12-05 09:35:00,5.97,5.98,5.96,5.96,74950.0,5.97,5.98,5.96,5.96,74950.0
2016-12-05 09:40:00,5.97,6.01,5.97,6.0,91910.0,5.97,6.01,5.97,6.0,91910.0
2016-12-05 09:45:00,6.0,6.02,6.0,6.0,38650.0,6.0,6.02,6.0,6.0,38650.0
2016-12-05 09:50:00,6.0,6.03,6.0,6.03,36095.0,6.0,6.03,6.0,6.03,36095.0
2016-12-05 09:55:00,6.03,6.06,6.03,6.06,112090.0,6.03,6.06,6.03,6.06,112090.0
2016-12-05 10:00:00,6.05,6.07,6.05,6.07,129805.0,6.05,6.07,6.05,6.07,129805.0
2016-12-05 10:05:00,6.07,6.08,6.06,6.08,214315.0,6.07,6.08,6.06,6.08,214315.0
2016-12-05 10:10:00,6.08,6.08,6.06,6.07,111410.0,6.08,6.08,6.06,6.07,111410.0
2016-12-05 10:15:00,6.07,6.08,6.06,6.06,114940.0,6.07,6.08,6.06,6.06,114940.0
2016-12-05 10:20:00,6.07,6.07,6.06,6.06,95085.0,6.07,6.07,6.06,6.06,95085.0
2016-12-05 10:25:00,6.06,6.08,6.06,6.07,115175.0,6.06,6.08,6.06,6.07,115175.0
2016-12-05 10:30:00,6.07,6.08,6.07,6.08,72410.0,6.07,6.08,6.07,6.08,72410.0
2016-12-05 10:35:00,6.08,6.08,6.07,6.08,131000.0,6.08,6.08,6.07,6.08,131000.0
2016-12-05 10:40:00,6.08,6.09,6.08,6.09,103570.0,6.08,6.09,6.08,6.09,103570.0
2016-12-05 10:45:00,6.09,6.1,6.08,6.09,172725.0,6.09,6.1,6.08,6.09,172725.0
2016-12-05 10:50:00,6.09,6.09,6.08,6.08,79665.0,6.09,6.09,6.08,6.08,79665.0
2016-12-05 10:55:00,6.08,6.08,6.07,6.07,116635.0,6.08,6.08,6.07,6.07,116635.0
2016-12-05 11:00:00,6.07,6.08,6.07,6.07,106370.0,6.07,6.08,6.07,6.07,106370.0
2016-12-05 11:05:00,6.07,6.08,6.06,6.07,107925.0,6.07,6.08,6.06,6.07,107925.0
2016-12-05 11:10:00,6.06,6.08,6.06,6.07,108185.0,6.06,6.08,6.06,6.07,108185.0
2016-12-05 11:15:00,6.08,6.09,6.07,6.08,127550.0,6.08,6.09,6.07,6.08,127550.0
2016-12-05 11:20:00,6.08,6.09,6.08,6.09,120500.0,6.08,6.09,6.08,6.09,120500.0
2016-12-05 11:25:00,6.09,6.09,6.07,6.08,93365.0,6.09,6.09,6.07,6.08,93365.0
2016-12-05 11:30:00,6.08,6.08,6.06,6.07,161855.0,6.08,6.08,6.06,6.07,161855.0
2016-12-05 11:35:00,6.07,6.1,6.07,6.09,243070.0,6.07,6.1,6.07,6.09,243070.0
2016-12-05 11:40:00,6.09,6.09,6.08,6.09,96610.0,6.09,6.09,6.08,6.09,96610.0
2016-12-05 11:45:00,6.09,6.1,6.09,6.09,91395.0,6.09,6.1,6.09,6.09,91395.0
2016-12-05 11:50:00,6.09,6.1,6.09,6.1,111235.0,6.09,6.1,6.09,6.1,111235.0
2016-12-05 11:55:00,6.09,6.09,6.06,6.07,199280.0,6.09,6.09,6.06,6.07,199280.0
2016-12-05 12:00:00,6.06,6.07,6.06,6.07,123870.0,6.06,6.07,6.06,6.07,123870.0
2016-12-05 12:05:00,6.07,6.08,6.06,6.07,109575.0,6.07,6.08,6.06,6.07,109575.0
2016-12-05 12:10:00,6.07,6.07,6.04,6.05,268615.0,6.07,6.07,6.04,6.05,268615.0
2016-12-05 12:15:00,6.04,6.05,6.04,6.05,169085.0,6.04,6.05,6.04,6.05,169085.0
2016-12-05 12:20:00,6.05,6.05,6.02,6.02,92035.0,6.05,6.05,6.02,6.02,92035.0
2016-12-05 12:25:00,6.03,6.03,6.02,6.03,123000.0,6.03,6.03,6.02,6.03,123000.0
2016-12-05 12:30:00,6.03,6.04,6.02,6.04,116335.0,6.03,6.04,6.02,6.04,116335.0
2016-12-05 12:35:00,6.04,6.04,6.03,6.03,89040.0,6.04,6.04,6.03,6.03,89040.0
2016-12-05 12:40:00,6.03,6.04,6.03,6.04,83190.0,6.03,6.04,6.03,6.04,83190.0
2016-12-05 12:45:00,6.04,6.05,6.04,6.05,104295.0,6.04,6.05,6.04,6.05,104295.0
2016-12-05 12:50:00,6.04,6.06,6.04,6.05,102380.0,6.04,6.06,6.04,6.05,102380.0
2016-12-05 12:55:00,6.05,6.06,6.05,6.06,124450.0,6.05,6.06,6.05,6.06,124450.0
2016-12-05 13:00:00,6.06,6.06,6.04,6.04,109685.0,6.06,6.06,6.04,6.04,109685.0
2016-12-05 13:05:00,6.04,6.05,6.04,6.05,132485.0,6.04,6.05,6.04,6.05,132485.0
2016-12-05 13:10:00,6.05,6.06,6.05,6.05,92010.0,6.05,6.06,6.05,6.05,92010.0
2016-12-05 13:15:00,6.05,6.05,6.04,6.05,128625.0,6.05,6.05,6.04,6.05,128625.0
2016-12-05 13:20:00,6.05,6.05,6.04,6.05,78150.0,6.05,6.05,6.04,6.05,78150.0
2016-12-05 13:25:00,6.05,6.05,6.03,6.03,88880.0,6.05,6.05,6.03,6.03,88880.0
2016-12-05 13:30:00,6.04,6.05,6.03,6.05,126450.0,6.04,6.05,6.03,6.05,126450.0
2016-12-05 13:35:00,6.05,6.05,6.03,6.04,99630.0,6.05,6.05,6.03,6.04,99630.0
2016-12-05 13:40:00,6.04,6.05,6.04,6.04,130260.0,6.04,6.05,6.04,6.04,130260.0
2016-12-05 13:45:00,6.04,6.05,6.03,6.04,96235.0,6.04,6.05,6.03,6.04,96235.0
2016-12-05 13:50:00,6.04,6.04,6.03,6.03,128475.0,6.04,6.04,6.03,6.03,128475.0
2016-12-05 13:55:00,6.03,6.04,6.03,6.03,108080.0,6.03,6.04,6.03,6.03,108080.0
2016-12-05 14:00:00,6.04,6.04,6.02,6.03,90805.0,6.04,6.04,6.02,6.03,90805.0
2016-12-05 14:05:00,6.02,6.03,6.02,6.02,124825.0,6.02,6.03,6.02,6.02,124825.0
2016-12-05 14:10:00,6.02,6.03,6.02,6.02,104005.0,6.02,6.03,6.02,6.02,104005.0
2016-12-05 14:15:00,6.02,6.02,6.01,6.01,123185.0,6.02,6.02,6.01,6.01,123185.0
2016-12-05 14:20:00,6.01,6.02,6.01,6.01,168345.0,6.01,6.02,6.01,6.01,168345.0
2016-12-05 14:25:00,6.01,6.03,6.01,6.03,113355.0,6.01,6.03,6.01,6.03,113355.0
2016-12-05 14:30:00,6.03,6.03,6.02,6.02,203995.0,6.03,6.03,6.02,6.02,203995.0
2016-12-05 14:35:00,6.02,6.03,6.02,6.02,82555.0,6.02,6.03,6.02,6.02,82555.0
2016-12-05 14:40:00,6.02,6.03,6.02,6.02,91675.0,6.02,6.03,6.02,6.02,91675.0
2016-12-05 14:45:00,6.02,6.03,6.02,6.03,90330.0,6.02,6.03,6.02,6.03,90330.0
2016-12-05 14:50:00,6.03,6.04,6.02,6.03,102015.0,6.03,6.04,6.02,6.03,102015.0
2016-12-05 14:55:00,6.03,6.03,6.02,6.02,158375.0,6.03,6.03,6.02,6.02,158375.0
2016-12-05 15:00:00,6.03,6.04,6.02,6.03,157540.0,6.03,6.04,6.02,6.03,157540.0
2016-12-05 15:05:00,6.03,6.04,6.03,6.03,87760.0,6.03,6.04,6.03,6.03,87760.0
2016-12-05 15:10:00,6.03,6.04,6.03,6.04,72195.0,6.03,6.04,6.03,6.04,72195.0
2016-12-05 15:15:00,6.04,6.04,6.03,6.04,181375.0,6.04,6.04,6.03,6.04,181375.0
2016-12-05 15:20:00,6.04,6.04,6.03,6.04,137105.0,6.04,6.04,6.03,6.04,137105.0
2016-12-05 15:25:00,6.04,6.04,6.03,6.04,125950.0,6.04,6.04,6.03,6.04,125950.0
2016-12-05 15:30:00,6.04,6.05,6.04,6.04,112445.0,6.04,6.05,6.04,6.04,112445.0
2016-12-05 15:35:00,6.04,6.04,6.03,6.04,120180.0,6.04,6.04,6.03,6.04,120180.0
2016-12-05 15:40:00,6.04,6.05,6.04,6.05,160650.0,6.04,6.05,6.04,6.05,160650.0
2016-12-05 15:45:00,6.05,6.05,6.04,6.05,250720.0,6.05,6.05,6.04,6.05,250720.0
2016-12-05 15:50:00,6.05,6.05,6.05,6.05,515115.0,6.05,6.05,6.05,6.05,515115.0
2016-12-05 15:55:00,6.05,6.05,6.04,6.04,1032180.0,6.05,6.05,6.04,6.04,1032180.0
2016-12-06 09:30:00,6.03,6.04,5.96,5.98,277185.0,6.03,6.04,5.96,5.98,277185.0
2016-12-06 09:35:00,5.98,5.98,5.95,5.96,162835.0,5.98,5.98,5.95,5.96,162835.0
2016-12-06 09:40:00,5.96,5.97,5.93,5.93,182675.0,5.96,5.97,5.93,5.93,182675.0
2016-12-06 09:45:00,5.94,5.95,5.92,5.94,104635.0,5.94,5.95,5.92,5.94,104635.0
2016-12-06 09:50:00,5.94,5.96,5.94,5.95,148370.0,5.94,5.96,5.94,5.95,148370.0
2016-12-06 09:55:00,5.95,5.95,5.93,5.94,110470.0,5.95,5.95,5.93,5.94,110470.0
2016-12-06 10:00:00,5.94,5.94,5.92,5.92,206505.0,5.94,5.94,5.92,5.92,206505.0
2016-12-06 10:05:00,5.92,5.92,5.9,5.91,571090.0,5.92,5.92,5.9,5.91,571090.0
2016-12-06 10:10:00,5.91,5.92,5.9,5.91,386820.0,5.91,5.92,5.9,5.91,386820.0
2016-12-06 10:15:00,5.91,5.91,5.88,5.89,380820.0,5.91,5.91,5.88,5.89,380820.0
2016-12-06 10:20:00,5.89,5.93,5.89,5.93,209285.0,5.89,5.93,5.89,5.93,209285.0
2016-12-06 10:25:00,5.93,5.94,5.93,5.93,121300.0,5.93,5.94,5.93,5.93,121300.0
2016-12-06 10:30:00,5.94,5.95,5.93,5.94,121560.0,5.94,5.95,5.93,5.94,121560.0
2016-12-06 10:35:00,5.94,5.95,5.93,5.94,65550.0,5.94,5.95,5.93,5.94,65550.0
2016-12-06 10:40:00,5.94,5.95,5.94,5.95,89630.0,5.94,5.95,5.94,5.95,89630.0
2016-12-06 10:45:00,5.95,5.97,5.95,5.97,65120.0,5.95,5.97,5.95,5.97,65120.0
2016-12-06 10:50:00,5.97,5.98,5.97,5.98,62025.0,5.97,5.98,5.97,5.98,62025.0
2016-12-06 10:55:00,5.98,5.98,5.96,5.97,340575.0,5.98,5.98,5.96,5.97,340575.0
2016-12-06 11:00:00,5.98,5.98,5.96,5.97,233345.0,5.98,5.98,5.96,5.97,233345.0
2016-12-06 11:05:00,5.97,5.97,5.95,5.96,48510.0,5.97,5.97,5.95,5.96,48510.0
2016-12-06 11:10:00,5.95,5.97,5.95,5.96,130665.0,5.95,5.97,5.95,5.96,130665.0
2016-12-06 11:15:00,5.96,5.97,5.96,5.97,92915.0,5.96,5.97,5.96,5.97,92915.0
2016-12-06 11:20:00,5.96,5.96,5.95,5.96,22075.0,5.96,5.96,5.95,5.96,22075.0
2016-12-06 11:25:00,5.96,5.96,5.95,5.95,25830.0,5.96,5.96,5.95,5.95,25830.0
2016-12-06 11:30:00,5.95,5.95,5.93,5.94,35875.0,5.95,5.95,5.93,5.94,35875.0
2016-12-06 11:35:00,5.94,5.94,5.93,5.94,18750.0,5.94,5.94,5.93,5.94,18750.0
2016-12-06 11:40:00,5.94,5.96,5.94,5.96,97165.0,5.94,5.96,5.94,5.96,97165.0
2016-12-06 11:45:00,5.96,5.96,5.95,5.95,84220.0,5.96,5.96,5.95,5.95,84220.0
2016-12-06 11:50:00,5.95,5.96,5.95,5.96,44410.0,5.95,5.96,5.95,5.96,44410.0
2016-12-06 11:55:00,5.96,5.97,5.96,5.97,44000.0,5.96,5.97,5.96,5.97,44000.0
2016-12-06 12:00:00,5.97,5.98,5.97,5.98,30690.0,5.97,5.98,5.97,5.98,30690.0
2016-12-06 12:05:00,5.98,5.98,5.97,5.98,37520.0,5.98,5.98,5.97,5.98,37520.0
2016-12-06 12:10:00,5.98,6.02,5.98,6.01,170830.0,5.98,6.02,5.98,6.01,170830.0
2016-12-06 12:15:00,6.0,6.0,6.0,6.0,18460.0,6.0,6.0,6.0,6.0,18460.0
2016-12-06 12:20:00,6.0,6.01,6.0,6.01,28785.0,6.0,6.01,6.0,6.01,28785.0
2016-12-06 12:25:00,6.01,6.01,6.0,6.0,26050.0,6.01,6.01,6.0,6.0,26050.0
2016-12-06 12:30:00,6.0,6.0,6.0,6.0,13675.0,6.0,6.0,6.0,6.0,13675.0
2016-12-06 12:35:00,6.0,6.01,6.0,6.0,22895.0,6.0,6.01,6.0,6.0,22895.0
2016-12-06 12:40:00,6.0,6.0,5.99,5.99,9500.0,6.0,6.0,5.99,5.99,9500.0
2016-12-06 12:45:00,6.0,6.0,5.99,5.99,14170.0,6.0,6.0,5.99,5.99,14170.0
2016-12-06 12:50:00,5.99,5.99,5.98,5.99,48920.0,5.99,5.99,5.98,5.99,48920.0
2016-12-06 12:55:00,5.99,5.99,5.98,5.98,24020.0,5.99,5.99,5.98,5.98,24020.0
2016-12-06 13:00:00,5.97,6.0,5.97,6.0,80565.0,5.97,6.0,5.97,6.0,80565.0
2016-12-06 13:05:00,6.0,6.0,5.99,6.0,90925.0,6.0,6.0,5.99,6.0,90925.0
2016-12-06 13:10:00,6.0,6.02,6.0,6.01,77600.0,6.0,6.02,6.0,6.01,77600.0
2016-12-06 13:15:00,6.01,6.03,6.01,6.02,134455.0,6.01,6.03,6.01,6.02,134455.0
2016-12-06 13:20:00,6.02,6.02,6.02,6.02,84670.0,6.02,6.02,6.02,6.02,84670.0
2016-12-06 13:25:00,6.02,6.02,5.99,5.99,111355.0,6.02,6.02,5.99,5.99,111355.0
2016-12-06 13:30:00,5.99,5.99,5.99,5.99,87580.0,5.99,5.99,5.99,5.99,87580.0
2016-12-06 13:35:00,5.99,6.0,5.99,5.99,98235.0,5.99,6.0,5.99,5.99,98235.0
2016-12-06 13:40:00,5.99,6.01,5.99,6.0,122925.0,5.99,6.01,5.99,6.0,122925.0
2016-12-06 13:45:00,6.0,6.0,6.0,6.0,148845.0,6.0,6.0,6.0,6.0,148845.0
2016-12-06 13:50:00,6.0,6.0,6.0,6.0,84510.0,6.0,6.0,6.0,6.0,84510.0
2016-12-06 13:55:00,6.0,6.0,6.0,6.0,108745.0,6.0,6.0,6.0,6.0,108745.0
2016-12-06 14:00:00,6.0,6.0,5.99,5.99,107550.0,6.0,6.0,5.99,5.99,107550.0
2016-12-06 14:05:00,5.99,5.99,5.98,5.98,124180.0,5.99,5.99,5.98,5.98,124180.0
2016-12-06 14:10:00,5.98,5.99,5.98,5.98,148050.0,5.98,5.99,5.98,5.98,148050.0
2016-12-06 14:15:00,5.98,5.99,5.98,5.98,108440.0,5.98,5.99,5.98,5.98,108440.0
2016-12-06 14:20:00,5.98,5.98,5.97,5.98,167555.0,5.98,5.98,5.97,5.98,167555.0
2016-12-06 14:25:00,5.98,5.99,5.97,5.98,384890.0,5.98,5.99,5.97,5.98,384890.0
2016-12-06 14:30:00,5.98,6.0,5.97,5.97,233305.0,5.98,6.0,5.97,5.97,233305.0
2016-12-06 14:35:00,5.97,5.98,5.96,5.98,652065.0,5.97,5.98,5.96,5.98,652065.0
2016-12-06 14:40:00,5.98,5.98,5.97,5.98,200965.0,5.98,5.98,5.97,5.98,200965.0
2016-12-06 14:45:00,5.97,6.0,5.97,6.0,185235.0,5.97,6.0,5.97,6.0,185235.0
2016-12-06 14:50:00,6.0,6.0,5.99,5.99,103770.0,6.0,6.0,5.99,5.99,103770.0
2016-12-06 14:55:00,5.99,5.99,5.98,5.98,120755.0,5.99,5.99,5.98,5.98,120755.0
2016-12-06 15:00:00,5.98,6.0,5.98,5.99,217495.0,5.98,6.0,5.98,5.99,217495.0
2016-12-06 15:05:00,5.99,6.0,5.99,6.0,197495.0,5.99,6.0,5.99,6.0,197495.0
2016-12-06 15:10:00,6.0,6.0,5.98,5.98,156765.0,6.0,6.0,5.98,5.98,156765.0
2016-12-06 15:15:00,5.99,6.0,5.98,5.99,122090.0,5.99,6.0,5.98,5.99,122090.0
2016-12-06 15:20:00,5.99,5.99,5.98,5.98,200700.0,5.99,5.99,5.98,5.98,200700.0
2016-12-06 15:25:00,5.98,5.98,5.97,5.97,155990.0,5.98,5.98,5.97,5.97,155990.0
2016-12-06 15:30:00,5.97,5.98,5.97,5.98,77565.0,5.97,5.98,5.97,5.98,77565.0
2016-12-06 15:35:00,5.98,5.98,5.98,5.98,141400.0,5.98,5.98,5.98,5.98,141400.0
2016-12-06 15:40:00,5.98,5.99,5.97,5.97,153415.0,5.98,5.99,5.97,5.97,153415.0
2016-12-06 15:45:00,5.97,5.98,5.97,5.97,90720.0,5.97,5.98,5.97,5.97,90720.0
2016-12-06 15:50:00,5.97,5.98,5.97,5.98,191255.0,5.97,5.98,5.97,5.98,191255.0
2016-12-06 15:55:00,5.98,5.99,5.98,5.98,361030.0,5.98,5.99,5.98,5.98,361030.0
2016-12-07 09:30:00,6.0,6.04,5.99,6.03,148335.0,6.0,6.04,5.99,6.03,148335.0
2016-12-07 09:35:00,6.03,6.03,6.02,6.02,25680.0,6.03,6.03,6.02,6.02,25680.0
2016-12-07 09:40:00,6.02,6.04,6.01,6.03,81905.0,6.02,6.04,6.01,6.03,81905.0
2016-12-07 09:45:00,6.01,6.04,6.01,6.02,204995.0,6.01,6.04,6.01,6.02,204995.0
2016-12-07 09:50:00,6.02,6.03,6.02,6.02,54635.0,6.02,6.03,6.02,6.02,54635.0
2016-12-07 09:55:00,6.02,6.03,6.02,6.02,394210.0,6.02,6.03,6.02,6.02,394210.0
2016-12-07 10:00:00,6.02,6.02,5.99,5.99,36250.0,6.02,6.02,5.99,5.99,36250.0
2016-12-07 10:05:00,5.99,6.06,5.99,6.05,308745.0,5.99,6.06,5.99,6.05,308745.0
2016-12-07 10:10:00,6.05,6.08,6.03,6.06,183400.0,6.05,6.08,6.03,6.06,183400.0
2016-12-07 10:15:00,6.06,6.07,6.06,6.07,59275.0,6.06,6.07,6.06,6.07,59275.0
2016-12-07 10:20:00,6.07,6.07,6.05,6.06,64405.0,6.07,6.07,6.05,6.06,64405.0
2016-12-07 10:25:00,6.06,6.09,6.05,6.09,90535.0,6.06,6.09,6.05,6.09,90535.0
2016-12-07 10:30:00,6.09,6.1,6.08,6.09,142495.0,6.09,6.1,6.08,6.09,142495.0
2016-12-07 10:35:00,6.09,6.09,6.07,6.07,96840.0,6.09,6.09,6.07,6.07,96840.0
2016-12-07 10:40:00,6.07,6.09,6.07,6.09,32110.0,6.07,6.09,6.07,6.09,32110.0
2016-12-07 10:45:00,6.09,6.1,6.08,6.08,166500.0,6.09,6.1,6.08,6.08,166500.0
2016-12-07 10:50:00,6.08,6.09,6.07,6.07,41380.0,6.08,6.09,6.07,6.07,41380.0
2016-12-07 10:55:00,6.07,6.07,6.06,6.07,42865.0,6.07,6.07,6.06,6.07,42865.0
2016-12-07 11:00:00,6.08,6.09,6.07,6.08,80435.0,6.08,6.09,6.07,6.08,80435.0
2016-12-07 11:05:00,6.08,6.08,6.07,6.07,193495.0,6.08,6.08,6.07,6.07,193495.0
2016-12-07 11:10:00,6.07,6.08,6.04,6.05,116770.0,6.07,6.08,6.04,6.05,116770.0
2016-12-07 11:15:00,6.05,6.06,6.05,6.05,103115.0,6.05,6.06,6.05,6.05,103115.0
2016-12-07 11:20:00,6.05,6.05,6.04,6.04,223950.0,6.05,6.05,6.04,6.04,223950.0
2016-12-07 11:25:00,6.04,6.06,6.04,6.04,72250.0,6.04,6.06,6.04,6.04,72250.0
2016-12-07 11:30:00,6.04,6.06,6.04,6.06,75290.0,6.04,6.06,6.04,6.06,75290.0
2016-12-07 11:35:00,6.05,6.07,6.05,6.07,50090.0,6.05,6.07,6.05,6.07,50090.0
2016-12-07 11:40:00,6.07,6.07,6.05,6.06,65640.0,6.07,6.07,6.05,6.06,65640.0
2016-12-07 11:45:00,6.06,6.07,6.06,6.07,48180.0,6.06,6.07,6.06,6.07,48180.0
2016-12-07 11:50:00,6.07,6.07,6.06,6.06,48380.0,6.07,6.07,6.06,6.06,48380.0
2016-12-07 11:55:00,6.06,6.07,6.06,6.06,48215.0,6.06,6.07,6.06,6.06,48215.0
2016-12-07 12:00:00,6.07,6.08,6.06,6.06,73375.0,6.07,6.08,6.06,6.06,73375.0
2016-12-07 12:05:00,6.06,6.07,6.06,6.06,56840.0,6.06,6.07,6.06,6.06,56840.0
2016-12-07 12:10:00,6.06,6.07,6.06,6.06,58040.0,6.06,6.07,6.06,6.06,58040.0
2016-12-07 12:15:00,6.06,6.08,6.06,6.08,36000.0,6.06,6.08,6.06,6.08,36000.0
2016-12-07 12:20:00,6.08,6.08,6.07,6.08,33225.0,6.08,6.08,6.07,6.08,33225.0
2016-12-07 12:25:00,6.07,6.08,6.07,6.08,18500.0,6.07,6.08,6.07,6.08,18500.0
2016-12-07 12:30:00,6.08,6.08,6.06,6.07,33265.0,6.08,6.08,6.06,6.07,33265.0
2016-12-07 12:35:00,6.07,6.07,6.06,6.07,31040.0,6.07,6.07,6.06,6.07,31040.0
2016-12-07 12:40:00,6.07,6.09,6.07,6.09,33000.0,6.07,6.09,6.07,6.09,33000.0
2016-12-07 12:45:00,6.08,6.08,6.07,6.08,35500.0,6.08,6.08,6.07,6.08,35500.0
2016-12-07 12:50:00,6.08,6.08,6.07,6.08,44200.0,6.08,6.08,6.07,6.08,44200.0
2016-12-07 12:55:00,6.08,6.09,6.08,6.09,74430.0,6.08,6.09,6.08,6.09,74430.0
2016-12-07 13:00:00,6.09,6.11,6.09,6.1,84055.0,6.09,6.11,6.09,6.1,84055.0
2016-12-07 13:05:00,6.1,6.11,6.09,6.1,60235.0,6.1,6.11,6.09,6.1,60235.0
2016-12-07 13:10:00,6.1,6.1,6.09,6.09,180790.0,6.1,6.1,6.09,6.09,180790.0
2016-12-07 13:15:00,6.09,6.09,6.08,6.08,27600.0,6.09,6.09,6.08,6.08,27600.0
2016-12-07 13:20:00,6.09,6.09,6.08,6.08,51690.0,6.09,6.09,6.08,6.08,51690.0
2016-12-07 13:25:00,6.08,6.08,6.07,6.07,40455.0,6.08,6.08,6.07,6.07,40455.0
2016-12-07 13:30:00,6.07,6.08,6.07,6.07,45880.0,6.07,6.08,6.07,6.07,45880.0
2016-12-07 13:35:00,6.07,6.08,6.07,6.08,29990.0,6.07,6.08,6.07,6.08,29990.0
2016-12-07 13:40:00,6.08,6.09,6.08,6.08,38340.0,6.08,6.09,6.08,6.08,38340.0
2016-12-07 13:45:00,6.08,6.08,6.07,6.07,21500.0,6.08,6.08,6.07,6.07,21500.0
2016-12-07 13:50:00,6.07,6.08,6.07,6.08,44345.0,6.07,6.08,6.07,6.08,44345.0
2016-12-07 13:55:00,6.08,6.09,6.07,6.07,59500.0,6.08,6.09,6.07,6.07,59500.0
2016-12-07 14:00:00,6.07,6.08,6.07,6.07,39500.0,6.07,6.08,6.07,6.07,39500.0
2016-12-07 14:05:00,6.07,6.08,6.07,6.08,32670.0,6.07,6.08,6.07,6.08,32670.0
2016-12-07 14:10:00,6.08,6.09,6.08,6.08,63570.0,6.08,6.09,6.08,6.08,63570.0
2016-12-07 14:15:00,6.08,6.1,6.08,6.1,75065.0,6.08,6.1,6.08,6.1,75065.0
2016-12-07 14:20:00,6.1,6.1,6.07,6.09,149640.0,6.1,6.1,6.07,6.09,149640.0
2016-12-07 14:25:00,6.09,6.09,6.08,6.09,65350.0,6.09,6.09,6.08,6.09,65350.0
2016-12-07 14:30:00,6.08,6.09,6.08,6.08,61925.0,6.08,6.09,6.08,6.08,61925.0
2016-12-07 14:35:00,6.08,6.09,6.08,6.08,35800.0,6.08,6.09,6.08,6.08,35800.0
2016-12-07 14:40:00,6.08,6.09,6.08,6.09,305480.0,6.08,6.09,6.08,6.09,305480.0
2016-12-07 14:45:00,6.09,6.1,6.09,6.09,43745.0,6.09,6.1,6.09,6.09,43745.0
2016-12-07 14:50:00,6.09,6.1,6.09,6.09,16500.0,6.09,6.1,6.09,6.09,16500.0
2016-12-07 14:55:00,6.09,6.1,6.09,6.1,67345.0,6.09,6.1,6.09,6.1,67345.0
2016-12-07 15:00:00,6.1,6.12,6.09,6.11,121785.0,6.1,6.12,6.09,6.11,121785.0
2016-12-07 15:05:00,6.11,6.12,6.11,6.12,41390.0,6.11,6.12,6.11,6.12,41390.0
2016-12-07 15:10:00,6.12,6.13,6.12,6.13,96610.0,6.12,6.13,6.12,6.13,96610.0
2016-12-07 15:15:00,6.13,6.14,6.13,6.14,39380.0,6.13,6.14,6.13,6.14,39380.0
2016-12-07 15:20:00,6.14,6.15,6.14,6.15,85500.0,6.14,6.15,6.14,6.15,85500.0
2016-12-07 15:25:00,6.15,6.17,6.15,6.16,140255.0,6.15,6.17,6.15,6.16,140255.0
2016-12-07 15:30:00,6.16,6.18,6.16,6.17,447310.0,6.16,6.18,6.16,6.17,447310.0
2016-12-07 15:35:00,6.17,6.17,6.15,6.16,220320.0,6.17,6.17,6.15,6.16,220320.0
2016-12-07 15:40:00,6.16,6.16,6.15,6.15,207985.0,6.16,6.16,6.15,6.15,207985.0
2016-12-07 15:45:00,6.15,6.16,6.14,6.15,363280.0,6.15,6.16,6.14,6.15,363280.0
2016-12-07 15:50:00,6.15,6.16,6.15,6.15,317665.0,6.15,6.16,6.15,6.15,317665.0
2016-12-07 15:55:00,6.15,6.16,6.14,6.15,461970.0,6.15,6.16,6.14,6.15,461970.0
2016-12-08 09:30:00,6.14,6.18,6.11,6.14,78595.0,6.14,6.18,6.11,6.14,78595.0
2016-12-08 09:35:00,6.13,6.17,6.13,6.16,65230.0,6.13,6.17,6.13,6.16,65230.0
2016-12-08 09:40:00,6.16,6.17,6.13,6.14,115320.0,6.16,6.17,6.13,6.14,115320.0
2016-12-08 09:45:00,6.14,6.15,6.13,6.15,264475.0,6.14,6.15,6.13,6.15,264475.0
2016-12-08 09:50:00,6.15,6.16,6.14,6.14,81125.0,6.15,6.16,6.14,6.14,81125.0
2016-12-08 09:55:00,6.14,6.15,6.12,6.12,53495.0,6.14,6.15,6.12,6.12,53495.0
2016-12-08 10:00:00,6.12,6.12,6.1,6.11,35775.0,6.12,6.12,6.1,6.11,35775.0
2016-12-08 10:05:00,6.11,6.13,6.11,6.12,78135.0,6.11,6.13,6.11,6.12,78135.0
2016-12-08 10:10:00,6.12,6.12,6.1,6.11,33960.0,6.12,6.12,6.1,6.11,33960.0
2016-12-08 10:15:00,6.11,6.12,6.09,6.12,96110.0,6.11,6.12,6.09,6.12,96110.0
2016-12-08 10:20:00,6.12,6.12,6.1,6.12,93350.0,6.12,6.12,6.1,6.12,93350.0
2016-12-08 10:25:00,6.11,6.15,6.11,6.14,40630.0,6.11,6.15,6.11,6.14,40630.0
2016-12-08 10:30:00,6.13,6.18,6.13,6.16,156980.0,6.13,6.18,6.13,6.16,156980.0
2016-12-08 10:35:00,6.16,6.17,6.15,6.16,71525.0,6.16,6.17,6.15,6.16,71525.0
2016-12-08 10:40:00,6.16,6.17,6.15,6.17,225570.0,6.16,6.17,6.15,6.17,225570.0
2016-12-08 10:45:00,6.17,6.18,6.16,6.17,43265.0,6.17,6.18,6.16,6.17,43265.0
2016-12-08 10:50:00,6.17,6.17,6.16,6.16,27900.0,6.17,6.17,6.16,6.16,27900.0
2016-12-08 10:55:00,6.17,6.17,6.16,6.16,40350.0,6.17,6.17,6.16,6.16,40350.0
2016-12-08 11:00:00,6.16,6.16,6.15,6.16,55020.0,6.16,6.16,6.15,6.16,55020.0
2016-12-08 11:05:00,6.16,6.17,6.15,6.16,48790.0,6.16,6.17,6.15,6.16,48790.0
2016-12-08 11:10:00,6.16,6.17,6.16,6.16,42595.0,6.16,6.17,6.16,6.16,42595.0
2016-12-08 11:15:00,6.16,6.17,6.16,6.17,80030.0,6.16,6.17,6.16,6.17,80030.0
2016-12-08 11:20:00,6.18,6.19,6.17,6.18,77265.0,6.18,6.19,6.17,6.18,77265.0
2016-12-08 11:25:00,6.18,6.18,6.16,6.16,188005.0,6.18,6.18,6.16,6.16,188005.0
2016-12-08 11:30:00,6.16,6.16,6.15,6.16,163390.0,6.16,6.16,6.15,6.16,163390.0
2016-12-08 11:35:00,6.15,6.16,6.14,6.14,133225.0,6.15,6.16,6.14,6.14,133225.0
2016-12-08 11:40:00,6.14,6.15,6.13,6.13,121150.0,6.14,6.15,6.13,6.13,121150.0
2016-12-08 11:45:00,6.13,6.15,6.13,6.14,138235.0,6.13,6.15,6.13,6.14,138235.0
2016-12-08 11:50:00,6.14,6.14,6.13,6.13,141185.0,6.14,6.14,6.13,6.13,141185.0
2016-12-08 11:55:00,6.13,6.14,6.12,6.12,139320.0,6.13,6.14,6.12,6.12,139320.0
2016-12-08 12:00:00,6.13,6.14,6.13,6.14,116405.0,6.13,6.14,6.13,6.14,116405.0
2016-12-08 12:05:00,6.14,6.15,6.14,6.14,137645.0,6.14,6.15,6.14,6.14,137645.0
2016-12-08 12:10:00,6.15,6.15,6.14,6.14,139950.0,6.15,6.15,6.14,6.14,139950.0
2016-12-08 12:15:00,6.14,6.15,6.14,6.14,122885.0,6.14,6.15,6.14,6.14,122885.0
2016-12-08 12:20:00,6.14,6.15,6.14,6.15,237710.0,6.14,6.15,6.14,6.15,237710.0
2016-12-08 12:25:00,6.15,6.16,6.15,6.15,133340.0,6.15,6.16,6.15,6.15,133340.0
2016-12-08 12:30:00,6.16,6.16,6.15,6.16,114500.0,6.16,6.16,6.15,6.16,114500.0
2016-12-08 12:35:00,6.15,6.16,6.15,6.15,109340.0,6.15,6.16,6.15,6.15,109340.0
2016-12-08 12:40:00,6.15,6.17,6.15,6.17,111405.0,6.15,6.17,6.15,6.17,111405.0
2016-12-08 12:45:00,6.17,6.19,6.16,6.19,222100.0,6.17,6.19,6.16,6.19,222100.0
2016-12-08 12:50:00,6.18,6.18,6.16,6.16,73855.0,6.18,6.18,6.16,6.16,73855.0
2016-12-08 12:55:00,6.16,6.17,6.16,6.16,152035.0,6.16,6.17,6.16,6.16,152035.0
2016-12-08 13:00:00,6.16,6.16,6.15,6.15,99195.0,6.16,6.16,6.15,6.15,99195.0
2016-12-08 13:05:00,6.16,6.16,6.15,6.16,120140.0,6.16,6.16,6.15,6.16,120140.0
2016-12-08 13:10:00,6.16,6.16,6.15,6.16,110895.0,6.16,6.16,6.15,6.16,110895.0
2016-12-08 13:15:00,6.16,6.16,6.14,6.15,137340.0,6.16,6.16,6.14,6.15,137340.0
2016-12-08 13:20:00,6.15,6.15,6.14,6.14,165560.0,6.15,6.15,6.14,6.14,165560.0
2016-12-08 13:25:00,6.14,6.14,6.13,6.14,98580.0,6.14,6.14,6.13,6.14,98580.0
2016-12-08 13:30:00,6.14,6.15,6.14,6.15,114880.0,6.14,6.15,6.14,6.15,114880.0
2016-12-08 13:35:00,6.15,6.16,6.14,6.15,91595.0,6.15,6.16,6.14,6.15,91595.0
2016-12-08 13:40:00,6.15,6.15,6.13,6.14,98270.0,6.15,6.15,6.13,6.14,98270.0
2016-12-08 13:45:00,6.14,6.15,6.13,6.14,144035.0,6.14,6.15,6.13,6.14,144035.0
2016-12-08 13:50:00,6.14,6.14,6.13,6.13,76410.0,6.14,6.14,6.13,6.13,76410.0
2016-12-08 13:55:00,6.13,6.14,6.13,6.14,90510.0,6.13,6.14,6.13,6.14,90510.0
2016-12-08 14:00:00,6.14,6.14,6.13,6.13,103855.0,6.14,6.14,6.13,6.13,103855.0
2016-12-08 14:05:00,6.13,6.13,6.12,6.12,94430.0,6.13,6.13,6.12,6.12,94430.0
2016-12-08 14:10:00,6.12,6.13,6.12,6.13,74690.0,6.12,6.13,6.12,6.13,74690.0
2016-12-08 14:15:00,6.12,6.13,6.12,6.12,160290.0,6.12,6.13,6.12,6.12,160290.0
2016-12-08 14:20:00,6.11,6.11,6.1,6.1,91975.0,6.11,6.11,6.1,6.1,91975.0
2016-12-08 14:25:00,6.1,6.12,6.1,6.12,138175.0,6.1,6.12,6.1,6.12,138175.0
2016-12-08 14:30:00,6.12,6.12,6.11,6.11,111745.0,6.12,6.12,6.11,6.11,111745.0
2016-12-08 14:35:00,6.11,6.11,6.09,6.1,210055.0,6.11,6.11,6.09,6.1,210055.0
2016-12-08 14:40:00,6.1,6.1,6.09,6.09,158355.0,6.1,6.1,6.09,6.09,158355.0
2016-12-08 14:45:00,6.09,6.09,6.08,6.08,144065.0,6.09,6.09,6.08,6.08,144065.0
2016-12-08 14:50:00,6.08,6.09,6.08,6.09,141975.0,6.08,6.09,6.08,6.09,141975.0
2016-12-08 14:55:00,6.09,6.1,6.09,6.09,127185.0,6.09,6.1,6.09,6.09,127185.0
2016-12-08 15:00:00,6.09,6.1,6.09,6.1,61840.0,6.09,6.1,6.09,6.1,61840.0
2016-12-08 15:05:00,6.1,6.11,6.1,6.11,65410.0,6.1,6.11,6.1,6.11,65410.0
2016-12-08 15:10:00,6.1,6.11,6.1,6.1,43130.0,6.1,6.11,6.1,6.1,43130.0
2016-12-08 15:15:00,6.1,6.11,6.09,6.1,103675.0,6.1,6.11,6.09,6.1,103675.0
2016-12-08 15:20:00,6.1,6.1,6.09,6.1,68705.0,6.1,6.1,6.09,6.1,68705.0
2016-12-08 15:25:00,6.09,6.1,6.08,6.09,100180.0,6.09,6.1,6.08,6.09,100180.0
2016-12-08 15:30:00,6.09,6.11,6.09,6.11,125360.0,6.09,6.11,6.09,6.11,125360.0
2016-12-08 15:35:00,6.11,6.12,6.11,6.12,229825.0,6.11,6.12,6.11,6.12,229825.0
2016-12-08 15:40:00,6.12,6.12,6.1,6.11,147905.0,6.12,6.12,6.1,6.11,147905.0
2016-12-08 15:45:00,6.11,6.12,6.1,6.1,146160.0,6.11,6.12,6.1,6.1,146160.0
2016-12-08 15:50:00,6.1,6.11,6.09,6.11,296780.0,6.1,6.11,6.09,6.11,296780.0
2016-12-08 15:55:00,6.11,6.12,6.11,6.11,312150.0,6.11,6.12,6.11,6.11,312150.0
2016-12-09 09:30:00,6.11,6.15,6.11,6.14,93040.0,6.11,6.15,6.11,6.14,93040.0
2016-12-09 09:35:00,6.12,6.14,6.12,6.12,29500.0,6.12,6.14,6.12,6.12,29500.0
2016-12-09 09:40:00,6.12,6.12,6.1,6.11,22880.0,6.12,6.12,6.1,6.11,22880.0
2016-12-09 09:45:00,6.11,6.13,6.11,6.13,97315.0,6.11,6.13,6.11,6.13,97315.0
2016-12-09 09:50:00,6.13,6.15,6.13,6.15,25000.0,6.13,6.15,6.13,6.15,25000.0
2016-12-09 09:55:00,6.14,6.15,6.11,6.11,42760.0,6.14,6.15,6.11,6.11,42760.0
2016-12-09 10:00:00,6.12,6.13,6.11,6.13,77645.0,6.12,6.13,6.11,6.13,77645.0
2016-12-09 10:05:00,6.13,6.13,6.09,6.11,192485.0,6.13,6.13,6.09,6.11,192485.0
2016-12-09 10:10:00,6.11,6.11,6.1,6.1,16365.0,6.11,6.11,6.1,6.1,16365.0
2016-12-09 10:15:00,6.1,6.1,6.07,6.08,40000.0,6.1,6.1,6.07,6.08,40000.0
2016-12-09 10:20:00,6.08,6.09,6.08,6.09,50885.0,6.08,6.09,6.08,6.09,50885.0
2016-12-09 10:25:00,6.09,6.1,6.08,6.08,25100.0,6.09,6.1,6.08,6.08,25100.0
2016-12-09 10:30:00,6.08,6.1,6.08,6.09,43000.0,6.08,6.1,6.08,6.09,43000.0
2016-12-09 10:35:00,6.09,6.09,6.08,6.09,37375.0,6.09,6.09,6.08,6.09,37375.0
2016-12-09 10:40:00,6.08,6.1,6.08,6.1,39295.0,6.08,6.1,6.08,6.1,39295.0
2016-12-09 10:45:00,6.1,6.1,6.08,6.09,33565.0,6.1,6.1,6.08,6.09,33565.0
2016-12-09 10:50:00,6.09,6.09,6.07,6.07,22750.0,6.09,6.09,6.07,6.07,22750.0
2016-12-09 10:55:00,6.07,6.08,6.07,6.08,82410.0,6.07,6.08,6.07,6.08,82410.0
2016-12-09 11:00:00,6.08,6.09,6.08,6.08,40760.0,6.08,6.09,6.08,6.08,40760.0
2016-12-09 11:05:00,6.08,6.1,6.08,6.09,31000.0,6.08,6.1,6.08,6.09,31000.0
2016-12-09 11:10:00,6.09,6.1,6.09,6.09,22265.0,6.09,6.1,6.09,6.09,22265.0
2016-12-09 11:15:00,6.09,6.09,6.08,6.09,33915.0,6.09,6.09,6.08,6.09,33915.0
2016-12-09 11:20:00,6.09,6.1,6.09,6.09,112450.0,6.09,6.1,6.09,6.09,112450.0
2016-12-09 11:25:00,6.09,6.11,6.09,6.1,54030.0,6.09,6.11,6.09,6.1,54030.0
2016-12-09 11:30:00,6.1,6.11,6.1,6.11,34730.0,6.1,6.11,6.1,6.11,34730.0
2016-12-09 11:35:00,6.11,6.11,6.1,6.11,57335.0,6.11,6.11,6.1,6.11,57335.0
2016-12-09 11:40:00,6.11,6.11,6.09,6.1,42580.0,6.11,6.11,6.09,6.1,42580.0
2016-12-09 11:45:00,6.11,6.11,6.1,6.1,22610.0,6.11,6.11,6.1,6.1,22610.0
2016-12-09 11:50:00,6.1,6.12,6.1,6.11,43360.0,6.1,6.12,6.1,6.11,43360.0
2016-12-09 11:55:00,6.11,6.11,6.1,6.1,33280.0,6.11,6.11,6.1,6.1,33280.0
2016-12-09 12:00:00,6.1,6.12,6.1,6.12,71170.0,6.1,6.12,6.1,6.12,71170.0
2016-12-09 12:05:00,6.11,6.12,6.11,6.11,62550.0,6.11,6.12,6.11,6.11,62550.0
2016-12-09 12:10:00,6.11,6.12,6.1,6.1,57495.0,6.11,6.12,6.1,6.1,57495.0
2016-12-09 12:15:00,6.1,6.1,6.09,6.09,31000.0,6.1,6.1,6.09,6.09,31000.0
2016-12-09 12:20:00,6.1,6.1,6.09,6.09,36400.0,6.1,6.1,6.09,6.09,36400.0
2016-12-09 12:25:00,6.09,6.1,6.09,6.1,44560.0,6.09,6.1,6.09,6.1,44560.0
2016-12-09 12:30:00,6.09,6.1,6.09,6.1,27355.0,6.09,6.1,6.09,6.1,27355.0
2016-12-09 12:35:00,6.09,6.1,6.09,6.1,25785.0,6.09,6.1,6.09,6.1,25785.0
2016-12-09 12:40:00,6.1,6.11,6.1,6.1,17965.0,6.1,6.11,6.1,6.1,17965.0
2016-12-09 12:45:00,6.1,6.1,6.09,6.09,29275.0,6.1,6.1,6.09,6.09,29275.0
2016-12-09 12:50:00,6.09,6.1,6.09,6.09,100390.0,6.09,6.1,6.09,6.09,100390.0
2016-12-09 12:55:00,6.09,6.1,6.09,6.09,79405.0,6.09,6.1,6.09,6.09,79405.0
2016-12-09 13:00:00,6.09,6.11,6.09,6.11,115500.0,6.09,6.11,6.09,6.11,115500.0
2016-12-09 13:05:00,6.11,6.11,6.1,6.11,128485.0,6.11,6.11,6.1,6.11,128485.0
2016-12-09 13:10:00,6.11,6.12,6.11,6.11,59155.0,6.11,6.12,6.11,6.11,59155.0
2016-12-09 13:15:00,6.12,6.12,6.09,6.1,87380.0,6.12,6.12,6.09,6.1,87380.0
2016-12-09 13:20:00,6.1,6.1,6.09,6.09,89550.0,6.1,6.1,6.09,6.09,89550.0
2016-12-09 13:25:00,6.09,6.09,6.09,6.09,96675.0,6.09,6.09,6.09,6.09,96675.0
2016-12-09 13:30:00,6.09,6.09,6.09,6.09,106530.0,6.09,6.09,6.09,6.09,106530.0
2016-12-09 13:35:00,6.09,6.1,6.09,6.1,107480.0,6.09,6.1,6.09,6.1,107480.0
2016-12-09 13:40:00,6.09,6.1,6.09,6.09,70930.0,6.09,6.1,6.09,6.09,70930.0
2016-12-09 13:45:00,6.09,6.1,6.09,6.1,111065.0,6.09,6.1,6.09,6.1,111065.0
2016-12-09 13:50:00,6.09,6.1,6.09,6.1,95450.0,6.09,6.1,6.09,6.1,95450.0
2016-12-09 13:55:00,6.1,6.1,6.1,6.1,132060.0,6.1,6.1,6.1,6.1,132060.0
2016-12-09 14:00:00,6.1,6.1,6.1,6.1,94915.0,6.1,6.1,6.1,6.1,94915.0
2016-12-09 14:05:00,6.1,6.11,6.1,6.11,123350.0,6.1,6.11,6.1,6.11,123350.0
2016-12-09 14:10:00,6.11,6.11,6.1,6.1,128540.0,6.11,6.11,6.1,6.1,128540.0
2016-12-09 14:15:00,6.1,6.11,6.1,6.1,137765.0,6.1,6.11,6.1,6.1,137765.0
2016-12-09 14:20:00,6.1,6.1,6.1,6.1,115190.0,6.1,6.1,6.1,6.1,115190.0
2016-12-09 14:25:00,6.1,6.11,6.1,6.1,76845.0,6.1,6.11,6.1,6.1,76845.0
2016-12-09 14:30:00,6.11,6.12,6.11,6.11,85200.0,6.11,6.12,6.11,6.11,85200.0
2016-12-09 14:35:00,6.11,6.12,6.1,6.11,98145.0,6.11,6.12,6.1,6.11,98145.0
2016-12-09 14:40:00,6.11,6.13,6.11,6.13,99125.0,6.11,6.13,6.11,6.13,99125.0
2016-12-09 14:45:00,6.12,6.12,6.11,6.12,74805.0,6.12,6.12,6.11,6.12,74805.0
2016-12-09 14:50:00,6.11,6.12,6.11,6.12,91830.0,6.11,6.12,6.11,6.12,91830.0
2016-12-09 14:55:00,6.12,6.12,6.11,6.12,123270.0,6.12,6.12,6.11,6.12,123270.0
2016-12-09 15:00:00,6.11,6.12,6.11,6.12,42010.0,6.11,6.12,6.11,6.12,42010.0
2016-12-09 15:05:00,6.12,6.13,6.12,6.13,77380.0,6.12,6.13,6.12,6.13,77380.0
2016-12-09 15:10:00,6.13,6.14,6.13,6.13,72380.0,6.13,6.14,6.13,6.13,72380.0
2016-12-09 15:15:00,6.13,6.14,6.13,6.14,55285.0,6.13,6.14,6.13,6.14,55285.0
2016-12-09 15:20:00,6.14,6.15,6.14,6.15,96345.0,6.14,6.15,6.14,6.15,96345.0
2016-12-09 15:25:00,6.15,6.15,6.15,6.15,88565.0,6.15,6.15,6.15,6.15,88565.0
2016-12-09 15:30:00,6.15,6.15,6.14,6.14,133030.0,6.15,6.15,6.14,6.14,133030.0
2016-12-09 15:35:00,6.14,6.15,6.14,6.14,85630.0,6.14,6.15,6.14,6.14,85630.0
2016-12-09 15:40:00,6.15,6.15,6.14,6.14,74995.0,6.15,6.15,6.14,6.14,74995.0
2016-12-09 15:45:00,6.14,6.15,6.14,6.14,164025.0,6.14,6.15,6.14,6.14,164025.0
2016-12-09 15:50:00,6.14,6.14,6.13,6.14,207625.0,6.14,6.14,6.13,6.14,207625.0
2016-12-09 15:55:00,6.13,6.14,6.13,6.14,291375.0,6.13,6.14,6.13,6.14,291375.0
2016-12-12 09:30:00,6.14,6.14,6.12,6.13,91870.0,6.14,6.14,6.12,6.13,91870.0
2016-12-12 09:35:00,6.12,6.13,6.1,6.12,43990.0,6.12,6.13,6.1,6.12,43990.0
2016-12-12 09:40:00,6.12,6.12,6.1,6.11,37710.0,6.12,6.12,6.1,6.11,37710.0
2016-12-12 09:45:00,6.11,6.12,6.11,6.12,32600.0,6.11,6.12,6.11,6.12,32600.0
2016-12-12 09:50:00,6.12,6.12,6.1,6.1,40095.0,6.12,6.12,6.1,6.1,40095.0
2016-12-12 09:55:00,6.1,6.13,6.1,6.13,147000.0,6.1,6.13,6.1,6.13,147000.0
2016-12-12 10:00:00,6.12,6.13,6.1,6.1,49995.0,6.12,6.13,6.1,6.1,49995.0
2016-12-12 10:05:00,6.1,6.1,6.06,6.06,68235.0,6.1,6.1,6.06,6.06,68235.0
2016-12-12 10:10:00,6.06,6.07,6.05,6.06,66295.0,6.06,6.07,6.05,6.06,66295.0
2016-12-12 10:15:00,6.06,6.06,6.04,6.04,52020.0,6.06,6.06,6.04,6.04,52020.0
2016-12-12 10:20:00,6.04,6.05,6.04,6.04,59050.0,6.04,6.05,6.04,6.04,59050.0
2016-12-12 10:25:00,6.04,6.05,6.01,6.03,123485.0,6.04,6.05,6.01,6.03,123485.0
2016-12-12 10:30:00,6.03,6.03,6.02,6.02,45260.0,6.03,6.03,6.02,6.02,45260.0
2016-12-12 10:35:00,6.02,6.05,6.02,6.05,60500.0,6.02,6.05,6.02,6.05,60500.0
2016-12-12 10:40:00,6.04,6.04,6.03,6.03,36395.0,6.04,6.04,6.03,6.03,36395.0
2016-12-12 10:45:00,6.03,6.05,6.03,6.04,64550.0,6.03,6.05,6.03,6.04,64550.0
2016-12-12 10:50:00,6.04,6.04,6.03,6.04,55540.0,6.04,6.04,6.03,6.04,55540.0
2016-12-12 10:55:00,6.04,6.04,6.03,6.04,47005.0,6.04,6.04,6.03,6.04,47005.0
2016-12-12 11:00:00,6.04,6.05,6.04,6.04,73510.0,6.04,6.05,6.04,6.04,73510.0
2016-12-12 11:05:00,6.05,6.07,6.04,6.07,43070.0,6.05,6.07,6.04,6.07,43070.0
2016-12-12 11:10:00,6.07,6.07,6.05,6.05,63745.0,6.07,6.07,6.05,6.05,63745.0
2016-12-12 11:15:00,6.05,6.06,6.05,6.05,105215.0,6.05,6.06,6.05,6.05,105215.0
2016-12-12 11:20:00,6.05,6.06,6.05,6.05,29155.0,6.05,6.06,6.05,6.05,29155.0
2016-12-12 11:25:00,6.05,6.05,6.03,6.03,56310.0,6.05,6.05,6.03,6.03,56310.0
2016-12-12 11:30:00,6.04,6.05,6.03,6.03,116930.0,6.04,6.05,6.03,6.03,116930.0
2016-12-12 11:35:00,6.03,6.03,6.02,6.03,29575.0,6.03,6.03,6.02,6.03,29575.0
2016-12-12 11:40:00,6.03,6.03,6.02,6.02,68030.0,6.03,6.03,6.02,6.02,68030.0
2016-12-12 11:45:00,6.02,6.02,6.01,6.01,65850.0,6.02,6.02,6.01,6.01,65850.0
2016-12-12 11:50:00,6.01,6.01,5.99,5.99,54815.0,6.01,6.01,5.99,5.99,54815.0
2016-12-12 11:55:00,5.99,6.0,5.98,6.0,117440.0,5.99,6.0,5.98,6.0,117440.0
2016-12-12 12:00:00,6.0,6.0,5.98,5.98,40485.0,6.0,6.0,5.98,5.98,40485.0
2016-12-12 12:05:00,5.98,5.98,5.98,5.98,23500.0,5.98,5.98,5.98,5.98,23500.0
2016-12-12 12:10:00,5.98,5.99,5.98,5.99,50140.0,5.98,5.99,5.98,5.99,50140.0
2016-12-12 12:15:00,5.98,5.98,5.98,5.98,36140.0,5.98,5.98,5.98,5.98,36140.0
2016-12-12 12:20:00,5.98,5.98,5.97,5.97,51350.0,5.98,5.98,5.97,5.97,51350.0
2016-12-12 12:25:00,5.98,5.98,5.97,5.97,76720.0,5.98,5.98,5.97,5.97,76720.0
2016-12-12 12:30:00,5.98,5.98,5.97,5.97,47690.0,5.98,5.98,5.97,5.97,47690.0
2016-12-12 12:35:00,5.97,5.99,5.97,5.99,144285.0,5.97,5.99,5.97,5.99,144285.0
2016-12-12 12:40:00,5.99,5.99,5.98,5.99,66955.0,5.99,5.99,5.98,5.99,66955.0
2016-12-12 12:45:00,5.99,6.0,5.98,5.99,39620.0,5.99,6.0,5.98,5.99,39620.0
2016-12-12 12:50:00,5.99,5.99,5.98,5.98,30615.0,5.99,5.99,5.98,5.98,30615.0
2016-12-12 12:55:00,5.98,5.99,5.98,5.98,41405.0,5.98,5.99,5.98,5.98,41405.0
2016-12-12 13:00:00,5.99,5.99,5.98,5.98,49735.0,5.99,5.99,5.98,5.98,49735.0
2016-12-12 13:05:00,5.99,5.99,5.98,5.99,35790.0,5.99,5.99,5.98,5.99,35790.0
2016-12-12 13:10:00,5.99,6.0,5.99,6.0,70830.0,5.99,6.0,5.99,6.0,70830.0
2016-12-12 13:15:00,6.0,6.0,5.99,6.0,40820.0,6.0,6.0,5.99,6.0,40820.0
2016-12-12 13:20:00,6.0,6.0,5.99,5.99,20285.0,6.0,6.0,5.99,5.99,20285.0
2016-12-12 13:25:00,5.99,6.0,5.99,5.99,27060.0,5.99,6.0,5.99,5.99,27060.0
2016-12-12 13:30:00,5.99,5.99,5.98,5.98,49600.0,5.99,5.99,5.98,5.98,49600.0
2016-12-12 13:35:00,5.98,5.99,5.98,5.98,21385.0,5.98,5.99,5.98,5.98,21385.0
2016-12-12 13:40:00,5.98,5.99,5.98,5.99,32345.0,5.98,5.99,5.98,5.99,32345.0
2016-12-12 13:45:00,5.99,5.99,5.98,5.98,47000.0,5.99,5.99,5.98,5.98,47000.0
2016-12-12 13:50:00,5.99,5.99,5.99,5.99,48785.0,5.99,5.99,5.99,5.99,48785.0
2016-12-12 13:55:00,5.99,5.99,5.99,5.99,64410.0,5.99,5.99,5.99,5.99,64410.0
2016-12-12 14:00:00,5.99,5.99,5.98,5.99,48130.0,5.99,5.99,5.98,5.99,48130.0
2016-12-12 14:05:00,5.99,5.99,5.98,5.99,33440.0,5.99,5.99,5.98,5.99,33440.0
2016-12-12 14:10:00,5.99,6.01,5.99,6.0,73075.0,5.99,6.01,5.99,6.0,73075.0
2016-12-12 14:15:00,6.0,6.01,6.0,6.01,48460.0,6.0,6.01,6.0,6.01,48460.0
2016-12-12 14:20:00,6.01,6.01,6.0,6.01,54475.0,6.01,6.01,6.0,6.01,54475.0
2016-12-12 14:25:00,6.01,6.01,6.0,6.0,58260.0,6.01,6.01,6.0,6.0,58260.0
2016-12-12 14:30:00,6.0,6.01,6.0,6.01,40630.0,6.0,6.01,6.0,6.01,40630.0
2016-12-12 14:35:00,6.01,6.01,6.0,6.01,12035.0,6.01,6.01,6.0,6.01,12035.0
2016-12-12 14:40:00,6.01,6.01,6.0,6.01,34090.0,6.01,6.01,6.0,6.01,34090.0
2016-12-12 14:45:00,6.01,6.01,6.0,6.01,142755.0,6.01,6.01,6.0,6.01,142755.0
2016-12-12 14:50:00,6.0,6.01,6.0,6.0,20935.0,6.0,6.01,6.0,6.0,20935.0
2016-12-12 14:55:00,6.0,6.0,6.0,6.0,30945.0,6.0,6.0,6.0,6.0,30945.0
2016-12-12 15:00:00,6.0,6.0,6.0,6.0,44495.0,6.0,6.0,6.0,6.0,44495.0
2016-12-12 15:05:00,6.0,6.0,5.99,6.0,60475.0,6.0,6.0,5.99,6.0,60475.0
2016-12-12 15:10:00,6.0,6.0,6.0,6.0,43020.0,6.0,6.0,6.0,6.0,43020.0
2016-12-12 15:15:00,6.0,6.0,6.0,6.0,19595.0,6.0,6.0,6.0,6.0,19595.0
2016-12-12 15:20:00,6.0,6.0,6.0,6.0,63335.0,6.0,6.0,6.0,6.0,63335.0
2016-12-12 15:25:00,6.0,6.01,6.0,6.0,119100.0,6.0,6.01,6.0,6.0,119100.0
2016-12-12 15:30:00,6.0,6.0,5.99,5.99,43020.0,6.0,6.0,5.99,5.99,43020.0
2016-12-12 15:35:00,5.99,5.99,5.99,5.99,50290.0,5.99,5.99,5.99,5.99,50290.0
2016-12-12 15:40:00,5.99,6.0,5.99,6.0,129595.0,5.99,6.0,5.99,6.0,129595.0
2016-12-12 15:45:00,6.0,6.0,5.99,5.99,154330.0,6.0,6.0,5.99,5.99,154330.0
2016-12-12 15:50:00,5.99,5.99,5.99,5.99,229545.0,5.99,5.99,5.99,5.99,229545.0
2016-12-12 15:55:00,5.99,6.0,5.99,5.99,283360.0,5.99,6.0,5.99,5.99,283360.0
2016-12-13 09:30:00,6.02,6.06,6.01,6.04,137865.0,6.02,6.06,6.01,6.04,137865.0
2016-12-13 09:35:00,6.04,6.07,6.02,6.07,23520.0,6.04,6.07,6.02,6.07,23520.0
2016-12-13 09:40:00,6.07,6.09,6.06,6.09,20910.0,6.07,6.09,6.06,6.09,20910.0
2016-12-13 09:45:00,6.09,6.1,6.07,6.08,34160.0,6.09,6.1,6.07,6.08,34160.0
2016-12-13 09:50:00,6.09,6.09,6.07,6.07,52320.0,6.09,6.09,6.07,6.07,52320.0
2016-12-13 09:55:00,6.08,6.08,6.05,6.05,28225.0,6.08,6.08,6.05,6.05,28225.0
2016-12-13 10:00:00,6.05,6.08,6.05,6.08,102340.0,6.05,6.08,6.05,6.08,102340.0
2016-12-13 10:05:00,6.08,6.08,6.06,6.07,111640.0,6.08,6.08,6.06,6.07,111640.0
2016-12-13 10:10:00,6.07,6.09,6.07,6.08,103870.0,6.07,6.09,6.07,6.08,103870.0
2016-12-13 10:15:00,6.08,6.1,6.08,6.1,86500.0,6.08,6.1,6.08,6.1,86500.0
2016-12-13 10:20:00,6.09,6.1,6.09,6.09,112930.0,6.09,6.1,6.09,6.09,112930.0
2016-12-13 10:25:00,6.09,6.1,6.08,6.08,85920.0,6.09,6.1,6.08,6.08,85920.0
2016-12-13 10:30:00,6.08,6.1,6.08,6.09,119320.0,6.08,6.1,6.08,6.09,119320.0
2016-12-13 10:35:00,6.09,6.09,6.08,6.08,88405.0,6.09,6.09,6.08,6.08,88405.0
2016-12-13 10:40:00,6.08,6.1,6.08,6.09,93795.0,6.08,6.1,6.08,6.09,93795.0
2016-12-13 10:45:00,6.09,6.09,6.08,6.09,99755.0,6.09,6.09,6.08,6.09,99755.0
2016-12-13 10:50:00,6.09,6.1,6.09,6.1,153850.0,6.09,6.1,6.09,6.1,153850.0
2016-12-13 10:55:00,6.1,6.1,6.09,6.09,131000.0,6.1,6.1,6.09,6.09,131000.0
2016-12-13 11:00:00,6.09,6.1,6.09,6.1,141935.0,6.09,6.1,6.09,6.1,141935.0
2016-12-13 11:05:00,6.1,6.1,6.08,6.09,135725.0,6.1,6.1,6.08,6.09,135725.0
2016-12-13 11:10:00,6.09,6.09,6.08,6.08,96845.0,6.09,6.09,6.08,6.08,96845.0
2016-12-13 11:15:00,6.08,6.09,6.07,6.08,100290.0,6.08,6.09,6.07,6.08,100290.0
2016-12-13 11:20:00,6.08,6.09,6.08,6.09,79250.0,6.08,6.09,6.08,6.09,79250.0
2016-12-13 11:25:00,6.09,6.1,6.09,6.1,70860.0,6.09,6.1,6.09,6.1,70860.0
2016-12-13 11:30:00,6.1,6.1,6.09,6.09,147935.0,6.1,6.1,6.09,6.09,147935.0
2016-12-13 11:35:00,6.09,6.1,6.09,6.09,82425.0,6.09,6.1,6.09,6.09,82425.0
2016-12-13 11:40:00,6.09,6.11,6.09,6.1,123770.0,6.09,6.11,6.09,6.1,123770.0
2016-12-13 11:45:00,6.1,6.11,6.1,6.1,127425.0,6.1,6.11,6.1,6.1,127425.0
2016-12-13 11:50:00,6.1,6.1,6.09,6.09,93010.0,6.1,6.1,6.09,6.09,93010.0
2016-12-13 11:55:00,6.09,6.1,6.09,6.1,113150.0,6.09,6.1,6.09,6.1,113150.0
2016-12-13 12:00:00,6.1,6.1,6.09,6.1,121525.0,6.1,6.1,6.09,6.1,121525.0
2016-12-13 12:05:00,6.09,6.09,6.08,6.09,91800.0,6.09,6.09,6.08,6.09,91800.0
2016-12-13 12:10:00,6.09,6.1,6.09,6.09,83300.0,6.09,6.1,6.09,6.09,83300.0
2016-12-13 12:15:00,6.1,6.11,6.09,6.1,159215.0,6.1,6.11,6.09,6.1,159215.0
2016-12-13 12:20:00,6.09,6.1,6.09,6.09,66850.0,6.09,6.1,6.09,6.09,66850.0
2016-12-13 12:25:00,6.1,6.11,6.09,6.09,105185.0,6.1,6.11,6.09,6.09,105185.0
2016-12-13 12:30:00,6.09,6.11,6.09,6.1,120770.0,6.09,6.11,6.09,6.1,120770.0
2016-12-13 12:35:00,6.1,6.11,6.09,6.09,79765.0,6.1,6.11,6.09,6.09,79765.0
2016-12-13 12:40:00,6.09,6.1,6.09,6.09,89370.0,6.09,6.1,6.09,6.09,89370.0
2016-12-13 12:45:00,6.09,6.1,6.09,6.1,98815.0,6.09,6.1,6.09,6.1,98815.0
2016-12-13 12:50:00,6.1,6.11,6.09,6.09,96030.0,6.1,6.11,6.09,6.09,96030.0
2016-12-13 12:55:00,6.09,6.1,6.09,6.09,151925.0,6.09,6.1,6.09,6.09,151925.0
2016-12-13 13:00:00,6.09,6.1,6.09,6.1,83840.0,6.09,6.1,6.09,6.1,83840.0
2016-12-13 13:05:00,6.1,6.1,6.09,6.1,94750.0,6.1,6.1,6.09,6.1,94750.0
2016-12-13 13:10:00,6.1,6.1,6.09,6.09,62200.0,6.1,6.1,6.09,6.09,62200.0
2016-12-13 13:15:00,6.09,6.1,6.09,6.1,77750.0,6.09,6.1,6.09,6.1,77750.0
2016-12-13 13:20:00,6.1,6.11,6.09,6.09,113355.0,6.1,6.11,6.09,6.09,113355.0
2016-12-13 13:25:00,6.09,6.11,6.09,6.1,100490.0,6.09,6.11,6.09,6.1,100490.0
2016-12-13 13:30:00,6.1,6.13,6.1,6.12,432030.0,6.1,6.13,6.1,6.12,432030.0
2016-12-13 13:35:00,6.12,6.12,6.1,6.11,144105.0,6.12,6.12,6.1,6.11,144105.0
2016-12-13 13:40:00,6.1,6.12,6.1,6.11,138755.0,6.1,6.12,6.1,6.11,138755.0
2016-12-13 13:45:00,6.11,6.12,6.11,6.11,70260.0,6.11,6.12,6.11,6.11,70260.0
2016-12-13 13:50:00,6.11,6.12,6.11,6.12,117145.0,6.11,6.12,6.11,6.12,117145.0
2016-12-13 13:55:00,6.12,6.12,6.11,6.12,82055.0,6.12,6.12,6.11,6.12,82055.0
2016-12-13 14:00:00,6.12,6.12,6.11,6.11,106000.0,6.12,6.12,6.11,6.11,106000.0
2016-12-13 14:05:00,6.11,6.11,6.1,6.1,106825.0,6.11,6.11,6.1,6.1,106825.0
2016-12-13 14:10:00,6.1,6.11,6.1,6.11,90400.0,6.1,6.11,6.1,6.11,90400.0
2016-12-13 14:15:00,6.1,6.11,6.09,6.1,107685.0,6.1,6.11,6.09,6.1,107685.0
2016-12-13 14:20:00,6.1,6.1,6.1,6.1,106490.0,6.1,6.1,6.1,6.1,106490.0
2016-12-13 14:25:00,6.1,6.1,6.09,6.09,75580.0,6.1,6.1,6.09,6.09,75580.0
2016-12-13 14:30:00,6.09,6.1,6.09,6.1,97985.0,6.09,6.1,6.09,6.1,97985.0
2016-12-13 14:35:00,6.1,6.1,6.09,6.09,111445.0,6.1,6.1,6.09,6.09,111445.0
2016-12-13 14:40:00,6.1,6.1,6.09,6.09,84570.0,6.1,6.1,6.09,6.09,84570.0
2016-12-13 14:45:00,6.09,6.1,6.09,6.1,96065.0,6.09,6.1,6.09,6.1,96065.0
2016-12-13 14:50:00,6.1,6.1,6.1,6.1,82330.0,6.1,6.1,6.1,6.1,82330.0
2016-12-13 14:55:00,6.1,6.11,6.1,6.1,106760.0,6.1,6.11,6.1,6.1,106760.0
2016-12-13 15:00:00,6.1,6.1,6.1,6.1,28435.0,6.1,6.1,6.1,6.1,28435.0
2016-12-13 15:05:00,6.1,6.1,6.09,6.1,32635.0,6.1,6.1,6.09,6.1,32635.0
2016-12-13 15:10:00,6.1,6.1,6.1,6.1,35845.0,6.1,6.1,6.1,6.1,35845.0
2016-12-13 15:15:00,6.1,6.11,6.1,6.11,31010.0,6.1,6.11,6.1,6.11,31010.0
2016-12-13 15:20:00,6.11,6.11,6.1,6.11,40995.0,6.11,6.11,6.1,6.11,40995.0
2016-12-13 15:25:00,6.11,6.11,6.11,6.11,79910.0,6.11,6.11,6.11,6.11,79910.0
2016-12-13 15:30:00,6.11,6.11,6.11,6.11,53865.0,6.11,6.11,6.11,6.11,53865.0
2016-12-13 15:35:00,6.11,6.11,6.11,6.11,63630.0,6.11,6.11,6.11,6.11,63630.0
2016-12-13 15:40:00,6.11,6.12,6.11,6.11,87565.0,6.11,6.12,6.11,6.11,87565.0
2016-12-13 15:45:00,6.11,6.11,6.1,6.1,75340.0,6.11,6.11,6.1,6.1,75340.0
2016-12-13 15:50:00,6.11,6.11,6.1,6.11,132310.0,6.11,6.11,6.1,6.11,132310.0
2016-12-13 15:55:00,6.11,6.11,6.1,6.11,231915.0,6.11,6.11,6.1,6.11,231915.0
2016-12-14 09:30:00,6.09,6.15,6.09,6.12,187905.0,6.09,6.15,6.09,6.12,187905.0
2016-12-14 09:35:00,6.12,6.12,6.11,6.11,60750.0,6.12,6.12,6.11,6.11,60750.0
2016-12-14 09:40:00,6.11,6.11,6.09,6.09,30000.0,6.11,6.11,6.09,6.09,30000.0
2016-12-14 09:45:00,6.08,6.09,6.08,6.08,27790.0,6.08,6.09,6.08,6.08,27790.0
2016-12-14 09:50:00,6.08,6.08,6.06,6.08,43450.0,6.08,6.08,6.06,6.08,43450.0
2016-12-14 09:55:00,6.07,6.08,6.06,6.06,26995.0,6.07,6.08,6.06,6.06,26995.0
2016-12-14 10:00:00,6.07,6.08,6.06,6.07,52200.0,6.07,6.08,6.06,6.07,52200.0
2016-12-14 10:05:00,6.07,6.08,6.06,6.06,65750.0,6.07,6.08,6.06,6.06,65750.0
2016-12-14 10:10:00,6.06,6.06,6.03,6.03,79055.0,6.06,6.06,6.03,6.03,79055.0
2016-12-14 10:15:00,6.03,6.04,6.02,6.04,478265.0,6.03,6.04,6.02,6.04,478265.0
2016-12-14 10:20:00,6.04,6.06,6.02,6.05,361190.0,6.04,6.06,6.02,6.05,361190.0
2016-12-14 10:25:00,6.05,6.06,6.04,6.04,110650.0,6.05,6.06,6.04,6.04,110650.0
2016-12-14 10:30:00,6.04,6.04,6.03,6.03,150775.0,6.04,6.04,6.03,6.03,150775.0
2016-12-14 10:35:00,6.03,6.03,6.02,6.03,178795.0,6.03,6.03,6.02,6.03,178795.0
2016-12-14 10:40:00,6.03,6.04,6.03,6.04,211645.0,6.03,6.04,6.03,6.04,211645.0
2016-12-14 10:45:00,6.04,6.06,6.04,6.06,92860.0,6.04,6.06,6.04,6.06,92860.0
2016-12-14 10:50:00,6.06,6.06,6.04,6.06,88495.0,6.06,6.06,6.04,6.06,88495.0
2016-12-14 10:55:00,6.06,6.06,6.04,6.05,97580.0,6.06,6.06,6.04,6.05,97580.0
2016-12-14 11:00:00,6.05,6.05,6.03,6.04,94545.0,6.05,6.05,6.03,6.04,94545.0
2016-12-14 11:05:00,6.04,6.04,6.03,6.03,97405.0,6.04,6.04,6.03,6.03,97405.0
2016-12-14 11:10:00,6.03,6.03,6.02,6.02,196825.0,6.03,6.03,6.02,6.02,196825.0
2016-12-14 11:15:00,6.02,6.03,6.01,6.02,93795.0,6.02,6.03,6.01,6.02,93795.0
2016-12-14 11:20:00,6.02,6.03,6.02,6.02,98215.0,6.02,6.03,6.02,6.02,98215.0
2016-12-14 11:25:00,6.03,6.03,6.02,6.03,130380.0,6.03,6.03,6.02,6.03,130380.0
2016-12-14 11:30:00,6.03,6.03,6.02,6.02,179120.0,6.03,6.03,6.02,6.02,179120.0
2016-12-14 11:35:00,6.02,6.02,6.01,6.02,96970.0,6.02,6.02,6.01,6.02,96970.0
2016-12-14 11:40:00,6.02,6.02,6.0,6.0,103700.0,6.02,6.02,6.0,6.0,103700.0
2016-12-14 11:45:00,6.0,6.0,6.0,6.0,116620.0,6.0,6.0,6.0,6.0,116620.0
2016-12-14 11:50:00,6.0,6.0,5.99,6.0,76290.0,6.0,6.0,5.99,6.0,76290.0
2016-12-14 11:55:00,6.0,6.0,6.0,6.0,64880.0,6.0,6.0,6.0,6.0,64880.0
2016-12-14 12:00:00,6.0,6.0,5.99,6.0,158975.0,6.0,6.0,5.99,6.0,158975.0
2016-12-14 12:05:00,6.0,6.0,5.98,6.0,190395.0,6.0,6.0,5.98,6.0,190395.0
2016-12-14 12:10:00,6.0,6.01,6.0,6.01,142470.0,6.0,6.01,6.0,6.01,142470.0
2016-12-14 12:15:00,6.01,6.01,6.0,6.0,44365.0,6.01,6.01,6.0,6.0,44365.0
2016-12-14 12:20:00,6.0,6.01,6.0,6.01,124185.0,6.0,6.01,6.0,6.01,124185.0
2016-12-14 12:25:00,6.01,6.01,6.0,6.01,47280.0,6.01,6.01,6.0,6.01,47280.0
2016-12-14 12:30:00,6.01,6.01,6.0,6.0,155540.0,6.01,6.01,6.0,6.0,155540.0
2016-12-14 12:35:00,6.0,6.0,5.99,6.0,81520.0,6.0,6.0,5.99,6.0,81520.0
2016-12-14 12:40:00,6.0,6.0,5.99,5.99,114500.0,6.0,6.0,5.99,5.99,114500.0
2016-12-14 12:45:00,5.99,6.0,5.99,6.0,56110.0,5.99,6.0,5.99,6.0,56110.0
2016-12-14 12:50:00,6.0,6.0,5.99,5.99,70000.0,6.0,6.0,5.99,5.99,70000.0
2016-12-14 12:55:00,5.99,6.0,5.99,6.0,110025.0,5.99,6.0,5.99,6.0,110025.0
2016-12-14 13:00:00,5.99,6.0,5.99,6.0,90765.0,5.99,6.0,5.99,6.0,90765.0
2016-12-14 13:05:00,6.0,6.01,6.0,6.0,113455.0,6.0,6.01,6.0,6.0,113455.0
2016-12-14 13:10:00,6.0,6.0,5.99,5.99,118620.0,6.0,6.0,5.99,5.99,118620.0
2016-12-14 13:15:00,5.99,5.99,5.98,5.99,155575.0,5.99,5.99,5.98,5.99,155575.0
2016-12-14 13:20:00,5.99,6.0,5.98,6.0,87490.0,5.99,6.0,5.98,6.0,87490.0
2016-12-14 13:25:00,6.0,6.0,5.99,5.99,83950.0,6.0,6.0,5.99,5.99,83950.0
2016-12-14 13:30:00,5.99,6.0,5.99,6.0,114305.0,5.99,6.0,5.99,6.0,114305.0
2016-12-14 13:35:00,6.0,6.0,5.99,6.0,54760.0,6.0,6.0,5.99,6.0,54760.0
2016-12-14 13:40:00,6.0,6.0,5.99,6.0,100140.0,6.0,6.0,5.99,6.0,100140.0
2016-12-14 13:45:00,5.99,5.99,5.98,5.99,114895.0,5.99,5.99,5.98,5.99,114895.0
2016-12-14 13:50:00,5.98,5.99,5.98,5.98,101245.0,5.98,5.99,5.98,5.98,101245.0
2016-12-14 13:55:00,5.98,6.0,5.98,6.0,191440.0,5.98,6.0,5.98,6.0,191440.0
2016-12-14 14:00:00,6.0,6.0,5.98,6.0,193730.0,6.0,6.0,5.98,6.0,193730.0
2016-12-14 14:05:00,6.0,6.0,5.98,5.99,111185.0,6.0,6.0,5.98,5.99,111185.0
2016-12-14 14:10:00,5.99,5.99,5.96,5.96,184705.0,5.99,5.99,5.96,5.96,184705.0
2016-12-14 14:15:00,5.96,5.98,5.96,5.98,140635.0,5.96,5.98,5.96,5.98,140635.0
2016-12-14 14:20:00,5.98,5.98,5.96,5.97,96565.0,5.98,5.98,5.96,5.97,96565.0
2016-12-14 14:25:00,5.97,5.97,5.95,5.96,154360.0,5.97,5.97,5.95,5.96,154360.0
2016-12-14 14:30:00,5.96,5.97,5.96,5.97,122810.0,5.96,5.97,5.96,5.97,122810.0
2016-12-14 14:35:00,5.97,5.98,5.96,5.97,190615.0,5.97,5.98,5.96,5.97,190615.0
2016-12-14 14:40:00,5.97,5.99,5.97,5.98,138070.0,5.97,5.99,5.97,5.98,138070.0
2016-12-14 14:45:00,5.98,5.99,5.97,5.98,166295.0,5.98,5.99,5.97,5.98,166295.0
2016-12-14 14:50:00,5.98,6.0,5.98,6.0,196360.0,5.98,6.0,5.98,6.0,196360.0
2016-12-14 14:55:00,6.0,6.0,5.97,5.98,289585.0,6.0,6.0,5.97,5.98,289585.0
2016-12-14 15:00:00,5.98,5.99,5.97,5.97,133240.0,5.98,5.99,5.97,5.97,133240.0
2016-12-14 15:05:00,5.97,5.98,5.97,5.97,357335.0,5.97,5.98,5.97,5.97,357335.0
2016-12-14 15:10:00,5.97,5.97,5.95,5.96,139835.0,5.97,5.97,5.95,5.96,139835.0
2016-12-14 15:15:00,5.96,5.96,5.95,5.95,84545.0,5.96,5.96,5.95,5.95,84545.0
2016-12-14 15:20:00,5.95,5.97,5.95,5.96,133715.0,5.95,5.97,5.95,5.96,133715.0
2016-12-14 15:25:00,5.96,5.96,5.95,5.95,111560.0,5.96,5.96,5.95,5.95,111560.0
2016-12-14 15:30:00,5.96,5.97,5.95,5.96,328190.0,5.96,5.97,5.95,5.96,328190.0
2016-12-14 15:35:00,5.96,5.97,5.96,5.96,198910.0,5.96,5.97,5.96,5.96,198910.0
2016-12-14 15:40:00,5.96,5.97,5.94,5.95,283630.0,5.96,5.97,5.94,5.95,283630.0
2016-12-14 15:45:00,5.95,5.96,5.95,5.95,253340.0,5.95,5.96,5.95,5.95,253340.0
2016-12-14 15:50:00,5.95,5.95,5.94,5.95,408495.0,5.95,5.95,5.94,5.95,408495.0
2016-12-14 15:55:00,5.95,5.95,5.94,5.94,550140.0,5.95,5.95,5.94,5.94,550140.0
2016-12-15 09:30:00,5.95,5.98,5.95,5.95,94780.0,5.95,5.98,5.95,5.95,94780.0
2016-12-15 09:35:00,5.96,5.96,5.93,5.94,73480.0,5.96,5.96,5.93,5.94,73480.0
2016-12-15 09:40:00,5.93,5.94,5.91,5.94,76365.0,5.93,5.94,5.91,5.94,76365.0
2016-12-15 09:45:00,5.95,5.97,5.95,5.97,27455.0,5.95,5.97,5.95,5.97,27455.0
2016-12-15 09:50:00,5.97,5.99,5.96,5.99,42785.0,5.97,5.99,5.96,5.99,42785.0
2016-12-15 09:55:00,5.99,5.99,5.98,5.99,40205.0,5.99,5.99,5.98,5.99,40205.0
2016-12-15 10:00:00,5.99,5.99,5.96,5.97,41275.0,5.99,5.99,5.96,5.97,41275.0
2016-12-15 10:05:00,5.97,5.99,5.97,5.99,107615.0,5.97,5.99,5.97,5.99,107615.0
2016-12-15 10:10:00,5.99,6.01,5.99,6.0,51635.0,5.99,6.01,5.99,6.0,51635.0
2016-12-15 10:15:00,6.0,6.02,6.0,6.0,41750.0,6.0,6.02,6.0,6.0,41750.0
2016-12-15 10:20:00,6.0,6.0,5.99,6.0,20750.0,6.0,6.0,5.99,6.0,20750.0
2016-12-15 10:25:00,6.0,6.01,6.0,6.0,74200.0,6.0,6.01,6.0,6.0,74200.0
2016-12-15 10:30:00,6.01,6.01,5.99,6.0,31280.0,6.01,6.01,5.99,6.0,31280.0
2016-12-15 10:35:00,6.0,6.02,5.99,6.01,48010.0,6.0,6.02,5.99,6.01,48010.0
2016-12-15 10:40:00,6.01,6.03,6.01,6.02,79035.0,6.01,6.03,6.01,6.02,79035.0
2016-12-15 10:45:00,6.02,6.02,5.99,5.99,39740.0,6.02,6.02,5.99,5.99,39740.0
2016-12-15 10:50:00,5.99,6.02,5.99,6.01,60575.0,5.99,6.02,5.99,6.01,60575.0
2016-12-15 10:55:00,6.01,6.02,6.01,6.01,31105.0,6.01,6.02,6.01,6.01,31105.0
2016-12-15 11:00:00,6.01,6.02,6.0,6.01,67210.0,6.01,6.02,6.0,6.01,67210.0
2016-12-15 11:05:00,6.02,6.03,6.02,6.02,40710.0,6.02,6.03,6.02,6.02,40710.0
2016-12-15 11:10:00,6.02,6.03,6.02,6.02,81665.0,6.02,6.03,6.02,6.02,81665.0
2016-12-15 11:15:00,6.02,6.03,6.02,6.02,39920.0,6.02,6.03,6.02,6.02,39920.0
2016-12-15 11:20:00,6.02,6.03,6.02,6.02,43770.0,6.02,6.03,6.02,6.02,43770.0
2016-12-15 11:25:00,6.02,6.03,6.01,6.02,54205.0,6.02,6.03,6.01,6.02,54205.0
2016-12-15 11:30:00,6.02,6.03,6.02,6.03,39050.0,6.02,6.03,6.02,6.03,39050.0
2016-12-15 11:35:00,6.02,6.02,6.01,6.02,33000.0,6.02,6.02,6.01,6.02,33000.0
2016-12-15 11:40:00,6.02,6.03,6.02,6.02,94625.0,6.02,6.03,6.02,6.02,94625.0
2016-12-15 11:45:00,6.01,6.02,6.01,6.02,105785.0,6.01,6.02,6.01,6.02,105785.0
2016-12-15 11:50:00,6.02,6.03,6.02,6.02,192455.0,6.02,6.03,6.02,6.02,192455.0
2016-12-15 11:55:00,6.02,6.03,6.02,6.03,177710.0,6.02,6.03,6.02,6.03,177710.0
2016-12-15 12:00:00,6.03,6.04,6.03,6.03,140425.0,6.03,6.04,6.03,6.03,140425.0
2016-12-15 12:05:00,6.03,6.03,6.02,6.03,96640.0,6.03,6.03,6.02,6.03,96640.0
2016-12-15 12:10:00,6.03,6.04,6.02,6.04,89150.0,6.03,6.04,6.02,6.04,89150.0
2016-12-15 12:15:00,6.04,6.04,6.03,6.04,104100.0,6.04,6.04,6.03,6.04,104100.0
2016-12-15 12:20:00,6.04,6.04,6.02,6.04,101150.0,6.04,6.04,6.02,6.04,101150.0
2016-12-15 12:25:00,6.04,6.04,6.03,6.03,89280.0,6.04,6.04,6.03,6.03,89280.0
2016-12-15 12:30:00,6.03,6.04,6.03,6.03,87785.0,6.03,6.04,6.03,6.03,87785.0
2016-12-15 12:35:00,6.03,6.04,6.02,6.02,84235.0,6.03,6.04,6.02,6.02,84235.0
2016-12-15 12:40:00,6.02,6.03,6.02,6.02,81055.0,6.02,6.03,6.02,6.02,81055.0
2016-12-15 12:45:00,6.02,6.02,6.01,6.01,92230.0,6.02,6.02,6.01,6.01,92230.0
2016-12-15 12:50:00,6.01,6.02,6.0,6.01,125765.0,6.01,6.02,6.0,6.01,125765.0
2016-12-15 12:55:00,6.01,6.03,6.01,6.02,142920.0,6.01,6.03,6.01,6.02,142920.0
2016-12-15 13:00:00,6.02,6.03,6.02,6.03,126895.0,6.02,6.03,6.02,6.03,126895.0
2016-12-15 13:05:00,6.03,6.04,6.02,6.02,114395.0,6.03,6.04,6.02,6.02,114395.0
2016-12-15 13:10:00,6.02,6.04,6.02,6.04,212235.0,6.02,6.04,6.02,6.04,212235.0
2016-12-15 13:15:00,6.04,6.06,6.04,6.06,278250.0,6.04,6.06,6.04,6.06,278250.0
2016-12-15 13:20:00,6.06,6.06,6.05,6.05,125990.0,6.06,6.06,6.05,6.05,125990.0
2016-12-15 13:25:00,6.05,6.06,6.05,6.06,105365.0,6.05,6.06,6.05,6.06,105365.0
2016-12-15 13:30:00,6.06,6.07,6.06,6.06,133690.0,6.06,6.07,6.06,6.06,133690.0
2016-12-15 13:35:00,6.06,6.07,6.05,6.05,110855.0,6.06,6.07,6.05,6.05,110855.0
2016-12-15 13:40:00,6.05,6.07,6.05,6.05,89535.0,6.05,6.07,6.05,6.05,89535.0
2016-12-15 13:45:00,6.05,6.05,6.03,6.03,95515.0,6.05,6.05,6.03,6.03,95515.0
2016-12-15 13:50:00,6.03,6.04,6.01,6.02,108740.0,6.03,6.04,6.01,6.02,108740.0
2016-12-15 13:55:00,6.02,6.03,6.01,6.03,109165.0,6.02,6.03,6.01,6.03,109165.0
2016-12-15 14:00:00,6.03,6.03,6.01,6.02,102635.0,6.03,6.03,6.01,6.02,102635.0
2016-12-15 14:05:00,6.02,6.03,6.02,6.03,101485.0,6.02,6.03,6.02,6.03,101485.0
2016-12-15 14:10:00,6.03,6.04,6.02,6.03,95555.0,6.03,6.04,6.02,6.03,95555.0
2016-12-15 14:15:00,6.03,6.04,6.02,6.04,116180.0,6.03,6.04,6.02,6.04,116180.0
2016-12-15 14:20:00,6.04,6.04,6.02,6.02,94690.0,6.04,6.04,6.02,6.02,94690.0
2016-12-15 14:25:00,6.03,6.04,6.02,6.03,104680.0,6.03,6.04,6.02,6.03,104680.0
2016-12-15 14:30:00,6.04,6.04,6.02,6.03,115780.0,6.04,6.04,6.02,6.03,115780.0
2016-12-15 14:35:00,6.03,6.04,6.03,6.04,103890.0,6.03,6.04,6.03,6.04,103890.0
2016-12-15 14:40:00,6.04,6.04,6.03,6.03,38945.0,6.04,6.04,6.03,6.03,38945.0
2016-12-15 14:45:00,6.03,6.04,6.03,6.03,52300.0,6.03,6.04,6.03,6.03,52300.0
2016-12-15 14:50:00,6.03,6.04,6.02,6.03,79495.0,6.03,6.04,6.02,6.03,79495.0
2016-12-15 14:55:00,6.03,6.03,6.02,6.03,117250.0,6.03,6.03,6.02,6.03,117250.0
2016-12-15 15:00:00,6.03,6.03,6.02,6.02,54965.0,6.03,6.03,6.02,6.02,54965.0
2016-12-15 15:05:00,6.02,6.03,6.02,6.02,59310.0,6.02,6.03,6.02,6.02,59310.0
2016-12-15 15:10:00,6.02,6.03,6.02,6.03,59165.0,6.02,6.03,6.02,6.03,59165.0
2016-12-15 15:15:00,6.03,6.03,6.02,6.03,66850.0,6.03,6.03,6.02,6.03,66850.0
2016-12-15 15:20:00,6.03,6.03,6.02,6.02,99885.0,6.03,6.03,6.02,6.02,99885.0
2016-12-15 15:25:00,6.02,6.02,6.01,6.01,99505.0,6.02,6.02,6.01,6.01,99505.0
2016-12-15 15:30:00,6.01,6.02,6.01,6.02,106240.0,6.01,6.02,6.01,6.02,106240.0
2016-12-15 15:35:00,6.02,6.02,6.01,6.02,160570.0,6.02,6.02,6.01,6.02,160570.0
2016-12-15 15:40:00,6.02,6.02,6.01,6.01,336920.0,6.02,6.02,6.01,6.01,336920.0
2016-12-15 15:45:00,6.01,6.02,6.0,6.0,166580.0,6.01,6.02,6.0,6.0,166580.0
2016-12-15 15:50:00,6.0,6.01,5.99,6.01,490290.0,6.0,6.01,5.99,6.01,490290.0
2016-12-15 15:55:00,6.01,6.01,5.99,5.99,595150.0,6.01,6.01,5.99,5.99,595150.0
2016-12-16 09:30:00,6.02,6.03,6.01,6.02,1033800.0,6.02,6.03,6.01,6.02,1033800.0
2016-12-16 09:35:00,6.02,6.02,6.0,6.0,45730.0,6.02,6.02,6.0,6.0,45730.0
2016-12-16 09:40:00,6.01,6.01,5.98,5.98,61150.0,6.01,6.01,5.98,5.98,61150.0
2016-12-16 09:45:00,5.98,6.0,5.98,5.99,51880.0,5.98,6.0,5.98,5.99,51880.0
2016-12-16 09:50:00,5.99,6.01,5.98,5.98,43790.0,5.99,6.01,5.98,5.98,43790.0
2016-12-16 09:55:00,5.98,5.98,5.97,5.97,82830.0,5.98,5.98,5.97,5.97,82830.0
2016-12-16 10:00:00,5.97,5.98,5.96,5.97,100780.0,5.97,5.98,5.96,5.97,100780.0
2016-12-16 10:05:00,5.97,5.98,5.96,5.96,122705.0,5.97,5.98,5.96,5.96,122705.0
2016-12-16 10:10:00,5.96,5.96,5.95,5.95,141220.0,5.96,5.96,5.95,5.95,141220.0
2016-12-16 10:15:00,5.95,5.96,5.94,5.94,132175.0,5.95,5.96,5.94,5.94,132175.0
2016-12-16 10:20:00,5.94,5.95,5.93,5.93,118890.0,5.94,5.95,5.93,5.93,118890.0
2016-12-16 10:25:00,5.94,5.94,5.93,5.93,95690.0,5.94,5.94,5.93,5.93,95690.0
2016-12-16 10:30:00,5.93,5.94,5.93,5.93,203170.0,5.93,5.94,5.93,5.93,203170.0
2016-12-16 10:35:00,5.93,5.94,5.93,5.94,173360.0,5.93,5.94,5.93,5.94,173360.0
2016-12-16 10:40:00,5.94,5.95,5.93,5.95,167555.0,5.94,5.95,5.93,5.95,167555.0
2016-12-16 10:45:00,5.95,5.95,5.94,5.94,105295.0,5.95,5.95,5.94,5.94,105295.0
2016-12-16 10:50:00,5.94,5.95,5.94,5.94,160925.0,5.94,5.95,5.94,5.94,160925.0
2016-12-16 10:55:00,5.94,5.94,5.93,5.94,143035.0,5.94,5.94,5.93,5.94,143035.0
2016-12-16 11:00:00,5.94,5.95,5.94,5.94,149455.0,5.94,5.95,5.94,5.94,149455.0
2016-12-16 11:05:00,5.94,5.94,5.93,5.93,119365.0,5.94,5.94,5.93,5.93,119365.0
2016-12-16 11:10:00,5.93,5.94,5.92,5.92,128815.0,5.93,5.94,5.92,5.92,128815.0
2016-12-16 11:15:00,5.92,5.93,5.91,5.93,120065.0,5.92,5.93,5.91,5.93,120065.0
2016-12-16 11:20:00,5.93,5.94,5.91,5.92,130565.0,5.93,5.94,5.91,5.92,130565.0
2016-12-16 11:25:00,5.92,5.92,5.91,5.91,230840.0,5.92,5.92,5.91,5.91,230840.0
2016-12-16 11:30:00,5.91,5.94,5.91,5.94,241215.0,5.91,5.94,5.91,5.94,241215.0
2016-12-16 11:35:00,5.94,5.96,5.94,5.95,232715.0,5.94,5.96,5.94,5.95,232715.0
2016-12-16 11:40:00,5.95,5.96,5.95,5.96,203025.0,5.95,5.96,5.95,5.96,203025.0
2016-12-16 11:45:00,5.96,5.97,5.96,5.96,133465.0,5.96,5.97,5.96,5.96,133465.0
2016-12-16 11:50:00,5.96,5.97,5.95,5.95,76060.0,5.96,5.97,5.95,5.95,76060.0
2016-12-16 11:55:00,5.96,5.97,5.95,5.96,109830.0,5.96,5.97,5.95,5.96,109830.0
2016-12-16 12:00:00,5.96,5.97,5.96,5.97,86005.0,5.96,5.97,5.96,5.97,86005.0
2016-12-16 12:05:00,5.97,5.99,5.96,5.98,132715.0,5.97,5.99,5.96,5.98,132715.0
2016-12-16 12:10:00,5.99,5.99,5.97,5.97,121360.0,5.99,5.99,5.97,5.97,121360.0
2016-12-16 12:15:00,5.97,5.98,5.97,5.98,227435.0,5.97,5.98,5.97,5.98,227435.0
2016-12-16 12:20:00,5.98,5.98,5.97,5.98,232115.0,5.98,5.98,5.97,5.98,232115.0
2016-12-16 12:25:00,5.98,5.98,5.97,5.97,167330.0,5.98,5.98,5.97,5.97,167330.0
2016-12-16 12:30:00,5.97,5.98,5.97,5.98,176215.0,5.97,5.98,5.97,5.98,176215.0
2016-12-16 12:35:00,5.98,5.98,5.97,5.98,179640.0,5.98,5.98,5.97,5.98,179640.0
2016-12-16 12:40:00,5.98,5.98,5.97,5.98,184730.0,5.98,5.98,5.97,5.98,184730.0
2016-12-16 12:45:00,5.98,5.99,5.97,5.98,165010.0,5.98,5.99,5.97,5.98,165010.0
2016-12-16 12:50:00,5.98,5.99,5.98,5.98,177750.0,5.98,5.99,5.98,5.98,177750.0
2016-12-16 12:55:00,5.98,5.98,5.97,5.98,259525.0,5.98,5.98,5.97,5.98,259525.0
2016-12-16 13:00:00,5.98,5.98,5.97,5.98,182400.0,5.98,5.98,5.97,5.98,182400.0
2016-12-16 13:05:00,5.98,5.98,5.98,5.98,159365.0,5.98,5.98,5.98,5.98,159365.0
2016-12-16 13:10:00,5.98,5.98,5.97,5.97,242895.0,5.98,5.98,5.97,5.97,242895.0
2016-12-16 13:15:00,5.97,5.97,5.95,5.95,159105.0,5.97,5.97,5.95,5.95,159105.0
2016-12-16 13:20:00,5.95,5.95,5.94,5.94,74000.0,5.95,5.95,5.94,5.94,74000.0
2016-12-16 13:25:00,5.95,5.96,5.94,5.94,110725.0,5.95,5.96,5.94,5.94,110725.0
2016-12-16 13:30:00,5.94,5.96,5.94,5.96,349010.0,5.94,5.96,5.94,5.96,349010.0
2016-12-16 13:35:00,5.96,5.97,5.95,5.96,78375.0,5.96,5.97,5.95,5.96,78375.0
2016-12-16 13:40:00,5.96,5.96,5.95,5.95,60995.0,5.96,5.96,5.95,5.95,60995.0
2016-12-16 13:45:00,5.95,5.97,5.95,5.96,152090.0,5.95,5.97,5.95,5.96,152090.0
2016-12-16 13:50:00,5.96,5.97,5.96,5.96,86455.0,5.96,5.97,5.96,5.96,86455.0
2016-12-16 13:55:00,5.96,5.96,5.95,5.95,101880.0,5.96,5.96,5.95,5.95,101880.0
2016-12-16 14:00:00,5.95,5.99,5.94,5.98,1166815.0,5.95,5.99,5.94,5.98,1166815.0
2016-12-16 14:05:00,5.98,5.98,5.97,5.98,227235.0,5.98,5.98,5.97,5.98,227235.0
2016-12-16 14:10:00,5.98,5.99,5.98,5.98,193865.0,5.98,5.99,5.98,5.98,193865.0
2016-12-16 14:15:00,5.98,5.99,5.98,5.98,233800.0,5.98,5.99,5.98,5.98,233800.0
2016-12-16 14:20:00,5.98,5.98,5.97,5.97,92695.0,5.98,5.98,5.97,5.97,92695.0
2016-12-16 14:25:00,5.97,5.99,5.97,5.97,175500.0,5.97,5.99,5.97,5.97,175500.0
2016-12-16 14:30:00,5.97,5.99,5.97,5.97,160290.0,5.97,5.99,5.97,5.97,160290.0
2016-12-16 14:35:00,5.97,6.0,5.97,5.98,216690.0,5.97,6.0,5.97,5.98,216690.0
2016-12-16 14:40:00,5.98,5.99,5.98,5.98,102665.0,5.98,5.99,5.98,5.98,102665.0
2016-12-16 14:45:00,5.98,5.99,5.98,5.99,119775.0,5.98,5.99,5.98,5.99,119775.0
2016-12-16 14:50:00,5.99,6.0,5.98,5.99,134190.0,5.99,6.0,5.98,5.99,134190.0
2016-12-16 14:55:00,5.98,5.99,5.98,5.98,106580.0,5.98,5.99,5.98,5.98,106580.0
2016-12-16 15:00:00,5.98,5.98,5.97,5.98,23000.0,5.98,5.98,5.97,5.98,23000.0
2016-12-16 15:05:00,5.98,5.98,5.97,5.98,61890.0,5.98,5.98,5.97,5.98,61890.0
2016-12-16 15:10:00,5.98,5.98,5.98,5.98,58415.0,5.98,5.98,5.98,5.98,58415.0
2016-12-16 15:15:00,5.98,5.98,5.97,5.97,90765.0,5.98,5.98,5.97,5.97,90765.0
2016-12-16 15:20:00,5.97,5.98,5.97,5.97,71845.0,5.97,5.98,5.97,5.97,71845.0
2016-12-16 15:25:00,5.97,5.97,5.96,5.97,116175.0,5.97,5.97,5.96,5.97,116175.0
2016-12-16 15:30:00,5.97,5.97,5.96,5.97,129355.0,5.97,5.97,5.96,5.97,129355.0
2016-12-16 15:35:00,5.97,5.97,5.96,5.96,102910.0,5.97,5.97,5.96,5.96,102910.0
2016-12-16 15:40:00,5.96,5.96,5.94,5.94,185705.0,5.96,5.96,5.94,5.94,185705.0
2016-12-16 15:45:00,5.94,5.97,5.94,5.96,467795.0,5.94,5.97,5.94,5.96,467795.0
2016-12-16 15:50:00,5.96,5.96,5.95,5.95,865030.0,5.96,5.96,5.95,5.95,865030.0
2016-12-16 15:55:00,5.95,5.96,5.95,5.95,4366240.0,5.95,5.96,5.95,5.95,4366240.0
2016-12-19 09:30:00,5.98,6.0,5.96,5.99,109505.0,5.98,6.0,5.96,5.99,109505.0
2016-12-19 09:35:00,5.98,5.99,5.96,5.98,95855.0,5.98,5.99,5.96,5.98,95855.0
2016-12-19 09:40:00,5.98,5.99,5.96,5.98,124740.0,5.98,5.99,5.96,5.98,124740.0
2016-12-19 09:45:00,5.98,6.01,5.97,6.01,270805.0,5.98,6.01,5.97,6.01,270805.0
2016-12-19 09:50:00,6.01,6.04,6.01,6.02,76375.0,6.01,6.04,6.01,6.02,76375.0
2016-12-19 09:55:00,6.03,6.04,6.02,6.02,47850.0,6.03,6.04,6.02,6.02,47850.0
2016-12-19 10:00:00,6.02,6.04,6.02,6.03,68170.0,6.02,6.04,6.02,6.03,68170.0
2016-12-19 10:05:00,6.03,6.03,6.01,6.01,57115.0,6.03,6.03,6.01,6.01,57115.0
2016-12-19 10:10:00,6.01,6.02,6.0,6.0,50830.0,6.01,6.02,6.0,6.0,50830.0
2016-12-19 10:15:00,6.0,6.01,6.0,6.01,103865.0,6.0,6.01,6.0,6.01,103865.0
2016-12-19 10:20:00,6.01,6.01,5.99,6.0,52985.0,6.01,6.01,5.99,6.0,52985.0
2016-12-19 10:25:00,6.0,6.01,6.0,6.0,92990.0,6.0,6.01,6.0,6.0,92990.0
2016-12-19 10:30:00,6.0,6.03,6.0,6.03,351385.0,6.0,6.03,6.0,6.03,351385.0
2016-12-19 10:35:00,6.03,6.03,6.02,6.03,61995.0,6.03,6.03,6.02,6.03,61995.0
2016-12-19 10:40:00,6.03,6.04,6.03,6.04,175750.0,6.03,6.04,6.03,6.04,175750.0
2016-12-19 10:45:00,6.04,6.05,6.04,6.05,108545.0,6.04,6.05,6.04,6.05,108545.0
2016-12-19 10:50:00,6.05,6.05,6.04,6.05,32220.0,6.05,6.05,6.04,6.05,32220.0
2016-12-19 10:55:00,6.05,6.05,6.04,6.04,352295.0,6.05,6.05,6.04,6.04,352295.0
2016-12-19 11:00:00,6.04,6.05,6.04,6.04,255385.0,6.04,6.05,6.04,6.04,255385.0
2016-12-19 11:05:00,6.04,6.05,6.04,6.05,98645.0,6.04,6.05,6.04,6.05,98645.0
2016-12-19 11:10:00,6.05,6.05,6.04,6.04,112945.0,6.05,6.05,6.04,6.04,112945.0
2016-12-19 11:15:00,6.04,6.05,6.04,6.05,109870.0,6.04,6.05,6.04,6.05,109870.0
2016-12-19 11:20:00,6.04,6.05,6.04,6.04,104145.0,6.04,6.05,6.04,6.04,104145.0
2016-12-19 11:25:00,6.04,6.04,6.02,6.03,52500.0,6.04,6.04,6.02,6.03,52500.0
2016-12-19 11:30:00,6.03,6.03,6.02,6.02,154015.0,6.03,6.03,6.02,6.02,154015.0
2016-12-19 11:35:00,6.03,6.03,6.02,6.02,66310.0,6.03,6.03,6.02,6.02,66310.0
2016-12-19 11:40:00,6.02,6.03,6.02,6.02,34925.0,6.02,6.03,6.02,6.02,34925.0
2016-12-19 11:45:00,6.02,6.02,6.01,6.02,61510.0,6.02,6.02,6.01,6.02,61510.0
2016-12-19 11:50:00,6.02,6.03,6.02,6.02,46595.0,6.02,6.03,6.02,6.02,46595.0
2016-12-19 11:55:00,6.02,6.03,6.02,6.02,70735.0,6.02,6.03,6.02,6.02,70735.0
2016-12-19 12:00:00,6.02,6.02,6.02,6.02,87890.0,6.02,6.02,6.02,6.02,87890.0
2016-12-19 12:05:00,6.02,6.02,6.01,6.02,60285.0,6.02,6.02,6.01,6.02,60285.0
2016-12-19 12:10:00,6.02,6.02,6.02,6.02,51000.0,6.02,6.02,6.02,6.02,51000.0
2016-12-19 12:15:00,6.02,6.02,6.01,6.01,157015.0,6.02,6.02,6.01,6.01,157015.0
2016-12-19 12:20:00,6.01,6.01,6.01,6.01,102325.0,6.01,6.01,6.01,6.01,102325.0
2016-12-19 12:25:00,6.01,6.01,5.99,6.0,202685.0,6.01,6.01,5.99,6.0,202685.0
2016-12-19 12:30:00,6.0,6.0,5.99,5.99,127310.0,6.0,6.0,5.99,5.99,127310.0
2016-12-19 12:35:00,5.99,5.99,5.99,5.99,80380.0,5.99,5.99,5.99,5.99,80380.0
2016-12-19 12:40:00,5.99,5.99,5.98,5.99,37660.0,5.99,5.99,5.98,5.99,37660.0
2016-12-19 12:45:00,5.99,6.0,5.99,5.99,410070.0,5.99,6.0,5.99,5.99,410070.0
2016-12-19 12:50:00,5.99,6.0,5.98,5.99,50490.0,5.99,6.0,5.98,5.99,50490.0
2016-12-19 12:55:00,6.0,6.0,5.99,5.99,72320.0,6.0,6.0,5.99,5.99,72320.0
2016-12-19 13:00:00,5.99,5.99,5.98,5.99,148315.0,5.99,5.99,5.98,5.99,148315.0
2016-12-19 13:05:00,5.99,6.0,5.99,6.0,26315.0,5.99,6.0,5.99,6.0,26315.0
2016-12-19 13:10:00,6.0,6.0,5.99,5.99,29075.0,6.0,6.0,5.99,5.99,29075.0
2016-12-19 13:15:00,5.99,6.0,5.99,5.99,25300.0,5.99,6.0,5.99,5.99,25300.0
2016-12-19 13:20:00,5.99,6.0,5.99,6.0,67960.0,5.99,6.0,5.99,6.0,67960.0
2016-12-19 13:25:00,6.0,6.0,5.99,6.0,67930.0,6.0,6.0,5.99,6.0,67930.0
2016-12-19 13:30:00,6.0,6.0,5.99,5.99,387030.0,6.0,6.0,5.99,5.99,387030.0
2016-12-19 13:35:00,6.0,6.0,5.99,5.99,36885.0,6.0,6.0,5.99,5.99,36885.0
2016-12-19 13:40:00,5.99,5.99,5.99,5.99,63535.0,5.99,5.99,5.99,5.99,63535.0
2016-12-19 13:45:00,5.99,5.99,5.99,5.99,46205.0,5.99,5.99,5.99,5.99,46205.0
2016-12-19 13:50:00,5.99,5.99,5.98,5.98,162340.0,5.99,5.99,5.98,5.98,162340.0
2016-12-19 13:55:00,5.98,5.98,5.98,5.98,68730.0,5.98,5.98,5.98,5.98,68730.0
2016-12-19 14:00:00,5.98,5.98,5.98,5.98,80615.0,5.98,5.98,5.98,5.98,80615.0
2016-12-19 14:05:00,5.98,5.98,5.98,5.98,55005.0,5.98,5.98,5.98,5.98,55005.0
2016-12-19 14:10:00,5.98,5.98,5.98,5.98,84285.0,5.98,5.98,5.98,5.98,84285.0
2016-12-19 14:15:00,5.98,5.98,5.97,5.97,79365.0,5.98,5.98,5.97,5.97,79365.0
2016-12-19 14:20:00,5.97,5.97,5.97,5.97,111300.0,5.97,5.97,5.97,5.97,111300.0
2016-12-19 14:25:00,5.97,5.97,5.97,5.97,182280.0,5.97,5.97,5.97,5.97,182280.0
2016-12-19 14:30:00,5.97,5.97,5.96,5.96,93575.0,5.97,5.97,5.96,5.96,93575.0
2016-12-19 14:35:00,5.96,5.97,5.96,5.96,86355.0,5.96,5.97,5.96,5.96,86355.0
2016-12-19 14:40:00,5.97,5.97,5.96,5.96,95815.0,5.97,5.97,5.96,5.96,95815.0
2016-12-19 14:45:00,5.96,5.97,5.96,5.96,77625.0,5.96,5.97,5.96,5.96,77625.0
2016-12-19 14:50:00,5.96,5.97,5.96,5.97,85280.0,5.96,5.97,5.96,5.97,85280.0
2016-12-19 14:55:00,5.97,5.97,5.96,5.96,64740.0,5.97,5.97,5.96,5.96,64740.0
2016-12-19 15:00:00,5.96,5.97,5.96,5.97,50875.0,5.96,5.97,5.96,5.97,50875.0
2016-12-19 15:05:00,5.97,5.97,5.96,5.96,54215.0,5.97,5.97,5.96,5.96,54215.0
2016-12-19 15:10:00,5.96,5.97,5.96,5.96,56875.0,5.96,5.97,5.96,5.96,56875.0
2016-12-19 15:15:00,5.96,5.96,5.95,5.95,126860.0,5.96,5.96,5.95,5.95,126860.0
2016-12-19 15:20:00,5.95,5.95,5.94,5.95,114090.0,5.95,5.95,5.94,5.95,114090.0
2016-12-19 15:25:00,5.95,5.95,5.94,5.95,90455.0,5.95,5.95,5.94,5.95,90455.0
2016-12-19 15:30:00,5.95,5.95,5.94,5.94,146205.0,5.95,5.95,5.94,5.94,146205.0
2016-12-19 15:35:00,5.94,5.95,5.94,5.95,286565.0,5.94,5.95,5.94,5.95,286565.0
2016-12-19 15:40:00,5.95,5.95,5.95,5.95,88290.0,5.95,5.95,5.95,5.95,88290.0
2016-12-19 15:45:00,5.95,5.95,5.94,5.95,97185.0,5.95,5.95,5.94,5.95,97185.0
2016-12-19 15:50:00,5.95,5.96,5.95,5.96,346155.0,5.95,5.96,5.95,5.96,346155.0
2016-12-19 15:55:00,5.95,5.96,5.95,5.96,1069600.0,5.95,5.96,5.95,5.96,1069600.0
2016-12-20 09:30:00,5.97,6.0,5.97,6.0,202155.0,5.97,6.0,5.97,6.0,202155.0
2016-12-20 09:35:00,6.0,6.02,5.99,6.0,177830.0,6.0,6.02,5.99,6.0,177830.0
2016-12-20 09:40:00,6.0,6.01,5.99,6.0,82970.0,6.0,6.01,5.99,6.0,82970.0
2016-12-20 09:45:00,6.01,6.01,5.99,6.0,49515.0,6.01,6.01,5.99,6.0,49515.0
2016-12-20 09:50:00,6.0,6.0,5.97,5.97,65635.0,6.0,6.0,5.97,5.97,65635.0
2016-12-20 09:55:00,5.97,5.98,5.97,5.97,41500.0,5.97,5.98,5.97,5.97,41500.0
2016-12-20 10:00:00,5.97,5.98,5.95,5.96,135880.0,5.97,5.98,5.95,5.96,135880.0
2016-12-20 10:05:00,5.95,5.96,5.94,5.95,50610.0,5.95,5.96,5.94,5.95,50610.0
2016-12-20 10:10:00,5.95,5.96,5.95,5.96,121295.0,5.95,5.96,5.95,5.96,121295.0
2016-12-20 10:15:00,5.96,5.97,5.96,5.96,53920.0,5.96,5.97,5.96,5.96,53920.0
2016-12-20 10:20:00,5.95,5.96,5.95,5.96,34075.0,5.95,5.96,5.95,5.96,34075.0
2016-12-20 10:25:00,5.95,5.95,5.95,5.95,20240.0,5.95,5.95,5.95,5.95,20240.0
2016-12-20 10:30:00,5.95,5.95,5.93,5.94,20670.0,5.95,5.95,5.93,5.94,20670.0
2016-12-20 10:35:00,5.93,5.96,5.93,5.96,47735.0,5.93,5.96,5.93,5.96,47735.0
2016-12-20 10:40:00,5.95,5.96,5.95,5.96,35660.0,5.95,5.96,5.95,5.96,35660.0
2016-12-20 10:45:00,5.96,5.96,5.95,5.96,46450.0,5.96,5.96,5.95,5.96,46450.0
2016-12-20 10:50:00,5.96,5.96,5.96,5.96,87565.0,5.96,5.96,5.96,5.96,87565.0
2016-12-20 10:55:00,5.96,5.96,5.96,5.96,26750.0,5.96,5.96,5.96,5.96,26750.0
2016-12-20 11:00:00,5.96,5.96,5.94,5.95,51245.0,5.96,5.96,5.94,5.95,51245.0
2016-12-20 11:05:00,5.95,5.95,5.94,5.94,69665.0,5.95,5.95,5.94,5.94,69665.0
2016-12-20 11:10:00,5.94,5.95,5.93,5.94,129250.0,5.94,5.95,5.93,5.94,129250.0
2016-12-20 11:15:00,5.94,5.94,5.92,5.92,60900.0,5.94,5.94,5.92,5.92,60900.0
2016-12-20 11:20:00,5.92,5.93,5.92,5.92,136545.0,5.92,5.93,5.92,5.92,136545.0
2016-12-20 11:25:00,5.92,5.93,5.91,5.93,200030.0,5.92,5.93,5.91,5.93,200030.0
2016-12-20 11:30:00,5.93,5.94,5.92,5.94,123060.0,5.93,5.94,5.92,5.94,123060.0
2016-12-20 11:35:00,5.93,5.93,5.91,5.92,86220.0,5.93,5.93,5.91,5.92,86220.0
2016-12-20 11:40:00,5.92,5.92,5.91,5.91,96095.0,5.92,5.92,5.91,5.91,96095.0
2016-12-20 11:45:00,5.92,5.92,5.91,5.92,72055.0,5.92,5.92,5.91,5.92,72055.0
2016-12-20 11:50:00,5.91,5.92,5.9,5.9,69030.0,5.91,5.92,5.9,5.9,69030.0
2016-12-20 11:55:00,5.9,5.9,5.89,5.89,80410.0,5.9,5.9,5.89,5.89,80410.0
2016-12-20 12:00:00,5.9,5.91,5.9,5.9,177440.0,5.9,5.91,5.9,5.9,177440.0
2016-12-20 12:05:00,5.9,5.91,5.9,5.9,174170.0,5.9,5.91,5.9,5.9,174170.0
2016-12-20 12:10:00,5.9,5.9,5.9,5.9,60485.0,5.9,5.9,5.9,5.9,60485.0
2016-12-20 12:15:00,5.9,5.92,5.9,5.9,163715.0,5.9,5.92,5.9,5.9,163715.0
2016-12-20 12:20:00,5.9,5.9,5.89,5.89,201320.0,5.9,5.9,5.89,5.89,201320.0
2016-12-20 12:25:00,5.89,5.9,5.88,5.88,246085.0,5.89,5.9,5.88,5.88,246085.0
2016-12-20 12:30:00,5.88,5.89,5.88,5.88,126800.0,5.88,5.89,5.88,5.88,126800.0
2016-12-20 12:35:00,5.88,5.88,5.86,5.87,183170.0,5.88,5.88,5.86,5.87,183170.0
2016-12-20 12:40:00,5.86,5.87,5.86,5.86,213960.0,5.86,5.87,5.86,5.86,213960.0
2016-12-20 12:45:00,5.86,5.87,5.86,5.86,283445.0,5.86,5.87,5.86,5.86,283445.0
2016-12-20 12:50:00,5.86,5.86,5.85,5.85,234570.0,5.86,5.86,5.85,5.85,234570.0
2016-12-20 12:55:00,5.85,5.86,5.85,5.85,891495.0,5.85,5.86,5.85,5.85,891495.0
2016-12-20 13:00:00,5.85,5.87,5.84,5.87,463935.0,5.85,5.87,5.84,5.87,463935.0
2016-12-20 13:05:00,5.87,5.87,5.85,5.86,190510.0,5.87,5.87,5.85,5.86,190510.0
2016-12-20 13:10:00,5.86,5.87,5.86,5.87,252860.0,5.86,5.87,5.86,5.87,252860.0
2016-12-20 13:15:00,5.87,5.89,5.87,5.88,108025.0,5.87,5.89,5.87,5.88,108025.0
2016-12-20 13:20:00,5.88,5.89,5.88,5.89,171650.0,5.88,5.89,5.88,5.89,171650.0
2016-12-20 13:25:00,5.89,5.89,5.87,5.88,221465.0,5.89,5.89,5.87,5.88,221465.0
2016-12-20 13:30:00,5.87,5.88,5.87,5.87,167860.0,5.87,5.88,5.87,5.87,167860.0
2016-12-20 13:35:00,5.87,5.87,5.86,5.86,98395.0,5.87,5.87,5.86,5.86,98395.0
2016-12-20 13:40:00,5.86,5.86,5.85,5.85,98890.0,5.86,5.86,5.85,5.85,98890.0
2016-12-20 13:45:00,5.85,5.86,5.84,5.84,153935.0,5.85,5.86,5.84,5.84,153935.0
2016-12-20 13:50:00,5.84,5.84,5.83,5.83,287570.0,5.84,5.84,5.83,5.83,287570.0
2016-12-20 13:55:00,5.83,5.84,5.83,5.84,86645.0,5.83,5.84,5.83,5.84,86645.0
2016-12-20 14:00:00,5.83,5.84,5.83,5.83,219515.0,5.83,5.84,5.83,5.83,219515.0
2016-12-20 14:05:00,5.83,5.83,5.82,5.82,198640.0,5.83,5.83,5.82,5.82,198640.0
2016-12-20 14:10:00,5.83,5.83,5.81,5.82,215145.0,5.83,5.83,5.81,5.82,215145.0
2016-12-20 14:15:00,5.82,5.83,5.82,5.82,115335.0,5.82,5.83,5.82,5.82,115335.0
2016-12-20 14:20:00,5.83,5.83,5.82,5.82,106385.0,5.83,5.83,5.82,5.82,106385.0
2016-12-20 14:25:00,5.82,5.82,5.81,5.81,1946940.0,5.82,5.82,5.81,5.81,1946940.0
2016-12-20 14:30:00,5.81,5.84,5.8,5.83,808170.0,5.81,5.84,5.8,5.83,808170.0
2016-12-20 14:35:00,5.83,5.84,5.83,5.84,712460.0,5.83,5.84,5.83,5.84,712460.0
2016-12-20 14:40:00,5.84,5.84,5.84,5.84,181135.0,5.84,5.84,5.84,5.84,181135.0
2016-12-20 14:45:00,5.84,5.86,5.84,5.86,316735.0,5.84,5.86,5.84,5.86,316735.0
2016-12-20 14:50:00,5.86,5.86,5.85,5.86,984030.0,5.86,5.86,5.85,5.86,984030.0
2016-12-20 14:55:00,5.86,5.88,5.85,5.88,367735.0,5.86,5.88,5.85,5.88,367735.0
2016-12-20 15:00:00,5.88,5.9,5.87,5.9,801800.0,5.88,5.9,5.87,5.9,801800.0
2016-12-20 15:05:00,5.9,5.9,5.89,5.9,360515.0,5.9,5.9,5.89,5.9,360515.0
2016-12-20 15:10:00,5.9,5.92,5.9,5.91,258285.0,5.9,5.92,5.9,5.91,258285.0
2016-12-20 15:15:00,5.92,5.92,5.9,5.92,223375.0,5.92,5.92,5.9,5.92,223375.0
2016-12-20 15:20:00,5.92,5.92,5.91,5.92,379720.0,5.92,5.92,5.91,5.92,379720.0
2016-12-20 15:25:00,5.92,5.92,5.9,5.91,297880.0,5.92,5.92,5.9,5.91,297880.0
2016-12-20 15:30:00,5.91,5.92,5.91,5.92,495395.0,5.91,5.92,5.91,5.92,495395.0
2016-12-20 15:35:00,5.92,5.93,5.91,5.92,427505.0,5.92,5.93,5.91,5.92,427505.0
2016-12-20 15:40:00,5.92,5.92,5.91,5.92,121735.0,5.92,5.92,5.91,5.92,121735.0
2016-12-20 15:45:00,5.92,5.92,5.92,5.92,296505.0,5.92,5.92,5.92,5.92,296505.0
2016-12-20 15:50:00,5.92,5.92,5.91,5.92,437125.0,5.92,5.92,5.91,5.92,437125.0
2016-12-20 15:55:00,5.92,5.94,5.92,5.94,1400935.0,5.92,5.94,5.92,5.94,1400935.0
2016-12-21 09:30:00,5.93,5.95,5.9,5.92,201785.0,5.93,5.95,5.9,5.92,201785.0
2016-12-21 09:35:00,5.93,5.95,5.91,5.95,67650.0,5.93,5.95,5.91,5.95,67650.0
2016-12-21 09:40:00,5.95,5.97,5.94,5.94,170295.0,5.95,5.97,5.94,5.94,170295.0
2016-12-21 09:45:00,5.95,5.95,5.93,5.94,216750.0,5.95,5.95,5.93,5.94,216750.0
2016-12-21 09:50:00,5.94,5.94,5.91,5.91,281750.0,5.94,5.94,5.91,5.91,281750.0
2016-12-21 09:55:00,5.92,5.94,5.91,5.94,71470.0,5.92,5.94,5.91,5.94,71470.0
2016-12-21 10:00:00,5.94,5.94,5.92,5.92,66065.0,5.94,5.94,5.92,5.92,66065.0
2016-12-21 10:05:00,5.92,5.95,5.91,5.94,269180.0,5.92,5.95,5.91,5.94,269180.0
2016-12-21 10:10:00,5.95,5.96,5.95,5.96,366545.0,5.95,5.96,5.95,5.96,366545.0
2016-12-21 10:15:00,5.96,5.97,5.95,5.97,78415.0,5.96,5.97,5.95,5.97,78415.0
2016-12-21 10:20:00,5.96,5.98,5.96,5.97,149970.0,5.96,5.98,5.96,5.97,149970.0
2016-12-21 10:25:00,5.97,5.97,5.95,5.96,698395.0,5.97,5.97,5.95,5.96,698395.0
2016-12-21 10:30:00,5.96,5.96,5.95,5.95,80940.0,5.96,5.96,5.95,5.95,80940.0
2016-12-21 10:35:00,5.95,5.95,5.94,5.94,90875.0,5.95,5.95,5.94,5.94,90875.0
2016-12-21 10:40:00,5.94,5.94,5.94,5.94,72550.0,5.94,5.94,5.94,5.94,72550.0
2016-12-21 10:45:00,5.93,5.94,5.93,5.94,113310.0,5.93,5.94,5.93,5.94,113310.0
2016-12-21 10:50:00,5.94,5.94,5.92,5.92,100775.0,5.94,5.94,5.92,5.92,100775.0
2016-12-21 10:55:00,5.92,5.92,5.92,5.92,73055.0,5.92,5.92,5.92,5.92,73055.0
2016-12-21 11:00:00,5.92,5.92,5.92,5.92,85310.0,5.92,5.92,5.92,5.92,85310.0
2016-12-21 11:05:00,5.92,5.93,5.92,5.93,191865.0,5.92,5.93,5.92,5.93,191865.0
2016-12-21 11:10:00,5.93,5.93,5.92,5.93,68505.0,5.93,5.93,5.92,5.93,68505.0
2016-12-21 11:15:00,5.93,5.93,5.92,5.93,197830.0,5.93,5.93,5.92,5.93,197830.0
2016-12-21 11:20:00,5.93,5.93,5.93,5.93,220140.0,5.93,5.93,5.93,5.93,220140.0
2016-12-21 11:25:00,5.93,5.93,5.92,5.93,703855.0,5.93,5.93,5.92,5.93,703855.0
2016-12-21 11:30:00,5.93,5.93,5.93,5.93,71280.0,5.93,5.93,5.93,5.93,71280.0
2016-12-21 11:35:00,5.93,5.93,5.9,5.91,193585.0,5.93,5.93,5.9,5.91,193585.0
2016-12-21 11:40:00,5.91,5.91,5.9,5.9,63325.0,5.91,5.91,5.9,5.9,63325.0
2016-12-21 11:45:00,5.89,5.91,5.89,5.9,177180.0,5.89,5.91,5.89,5.9,177180.0
2016-12-21 11:50:00,5.9,5.9,5.87,5.88,283630.0,5.9,5.9,5.87,5.88,283630.0
2016-12-21 11:55:00,5.88,5.89,5.87,5.88,489615.0,5.88,5.89,5.87,5.88,489615.0
2016-12-21 12:00:00,5.88,5.9,5.87,5.89,1135105.0,5.88,5.9,5.87,5.89,1135105.0
2016-12-21 12:05:00,5.89,5.9,5.88,5.88,118055.0,5.89,5.9,5.88,5.88,118055.0
2016-12-21 12:10:00,5.89,5.89,5.87,5.87,222195.0,5.89,5.89,5.87,5.87,222195.0
2016-12-21 12:15:00,5.87,5.87,5.85,5.86,2643110.0,5.87,5.87,5.85,5.86,2643110.0
2016-12-21 12:20:00,5.86,5.88,5.85,5.87,236910.0,5.86,5.88,5.85,5.87,236910.0
2016-12-21 12:25:00,5.87,5.88,5.87,5.87,67360.0,5.87,5.88,5.87,5.87,67360.0
2016-12-21 12:30:00,5.87,5.88,5.86,5.87,563380.0,5.87,5.88,5.86,5.87,563380.0
2016-12-21 12:35:00,5.87,5.89,5.87,5.89,161170.0,5.87,5.89,5.87,5.89,161170.0
2016-12-21 12:40:00,5.89,5.89,5.88,5.88,250405.0,5.89,5.89,5.88,5.88,250405.0
2016-12-21 12:45:00,5.88,5.9,5.88,5.9,2150850.0,5.88,5.9,5.88,5.9,2150850.0
2016-12-21 12:50:00,5.9,5.91,5.9,5.91,171515.0,5.9,5.91,5.9,5.91,171515.0
2016-12-21 12:55:00,5.91,5.91,5.9,5.91,160235.0,5.91,5.91,5.9,5.91,160235.0
2016-12-21 13:00:00,5.91,5.91,5.9,5.9,271960.0,5.91,5.91,5.9,5.9,271960.0
2016-12-21 13:05:00,5.91,5.91,5.9,5.91,314260.0,5.91,5.91,5.9,5.91,314260.0
2016-12-21 13:10:00,5.91,5.91,5.9,5.9,105055.0,5.91,5.91,5.9,5.9,105055.0
2016-12-21 13:15:00,5.9,5.91,5.9,5.9,158520.0,5.9,5.91,5.9,5.9,158520.0
2016-12-21 13:20:00,5.9,5.91,5.9,5.91,208305.0,5.9,5.91,5.9,5.91,208305.0
2016-12-21 13:25:00,5.91,5.92,5.9,5.9,166495.0,5.91,5.92,5.9,5.9,166495.0
2016-12-21 13:30:00,5.9,5.91,5.9,5.91,143490.0,5.9,5.91,5.9,5.91,143490.0
2016-12-21 13:35:00,5.9,5.91,5.9,5.9,171755.0,5.9,5.91,5.9,5.9,171755.0
2016-12-21 13:40:00,5.91,5.92,5.9,5.92,175950.0,5.91,5.92,5.9,5.92,175950.0
2016-12-21 13:45:00,5.92,5.93,5.92,5.92,116250.0,5.92,5.93,5.92,5.92,116250.0
2016-12-21 13:50:00,5.93,5.93,5.92,5.92,564455.0,5.93,5.93,5.92,5.92,564455.0
2016-12-21 13:55:00,5.92,5.92,5.91,5.91,157110.0,5.92,5.92,5.91,5.91,157110.0
2016-12-21 14:00:00,5.91,5.92,5.91,5.91,203105.0,5.91,5.92,5.91,5.91,203105.0
2016-12-21 14:05:00,5.91,5.92,5.91,5.91,111335.0,5.91,5.92,5.91,5.91,111335.0
2016-12-21 14:10:00,5.91,5.92,5.91,5.92,74315.0,5.91,5.92,5.91,5.92,74315.0
2016-12-21 14:15:00,5.92,5.92,5.91,5.92,225420.0,5.92,5.92,5.91,5.92,225420.0
2016-12-21 14:20:00,5.92,5.93,5.91,5.93,128700.0,5.92,5.93,5.91,5.93,128700.0
2016-12-21 14:25:00,5.92,5.93,5.91,5.91,179060.0,5.92,5.93,5.91,5.91,179060.0
2016-12-21 14:30:00,5.91,5.92,5.91,5.91,62120.0,5.91,5.92,5.91,5.91,62120.0
2016-12-21 14:35:00,5.92,5.92,5.91,5.92,113330.0,5.92,5.92,5.91,5.92,113330.0
2016-12-21 14:40:00,5.92,5.93,5.92,5.92,321545.0,5.92,5.93,5.92,5.92,321545.0
2016-12-21 14:45:00,5.92,5.93,5.92,5.93,158465.0,5.92,5.93,5.92,5.93,158465.0
2016-12-21 14:50:00,5.93,5.93,5.92,5.93,107745.0,5.93,5.93,5.92,5.93,107745.0
2016-12-21 14:55:00,5.93,5.93,5.93,5.93,66295.0,5.93,5.93,5.93,5.93,66295.0
2016-12-21 15:00:00,5.93,5.94,5.93,5.93,162700.0,5.93,5.94,5.93,5.93,162700.0
2016-12-21 15:05:00,5.94,5.94,5.93,5.93,70575.0,5.94,5.94,5.93,5.93,70575.0
2016-12-21 15:10:00,5.94,5.94,5.93,5.93,93070.0,5.94,5.94,5.93,5.93,93070.0
2016-12-21 15:15:00,5.93,5.93,5.93,5.93,76790.0,5.93,5.93,5.93,5.93,76790.0
2016-12-21 15:20:00,5.93,5.93,5.92,5.92,114620.0,5.93,5.93,5.92,5.92,114620.0
2016-12-21 15:25:00,5.92,5.92,5.92,5.92,115205.0,5.92,5.92,5.92,5.92,115205.0
2016-12-21 15:30:00,5.92,5.92,5.9,5.91,158645.0,5.92,5.92,5.9,5.91,158645.0
2016-12-21 15:35:00,5.91,5.91,5.9,5.91,218190.0,5.91,5.91,5.9,5.91,218190.0
2016-12-21 15:40:00,5.91,5.92,5.91,5.92,213700.0,5.91,5.92,5.91,5.92,213700.0
2016-12-21 15:45:00,5.92,5.92,5.92,5.92,251915.0,5.92,5.92,5.92,5.92,251915.0
2016-12-21 15:50:00,5.92,5.92,5.92,5.92,306805.0,5.92,5.92,5.92,5.92,306805.0
2016-12-21 15:55:00,5.92,5.92,5.91,5.91,855065.0,5.92,5.92,5.91,5.91,855065.0
2016-12-22 09:30:00,5.89,5.89,5.84,5.88,315585.0,5.89,5.89,5.84,5.88,315585.0
2016-12-22 09:35:00,5.88,5.88,5.83,5.85,508395.0,5.88,5.88,5.83,5.85,508395.0
2016-12-22 09:40:00,5.85,5.85,5.82,5.83,277060.0,5.85,5.85,5.82,5.83,277060.0
2016-12-22 09:45:00,5.83,5.83,5.82,5.83,234115.0,5.83,5.83,5.82,5.83,234115.0
2016-12-22 09:50:00,5.83,5.83,5.82,5.83,891500.0,5.83,5.83,5.82,5.83,891500.0
2016-12-22 09:55:00,5.83,5.85,5.82,5.84,131385.0,5.83,5.85,5.82,5.84,131385.0
2016-12-22 10:00:00,5.84,5.85,5.83,5.83,82415.0,5.84,5.85,5.83,5.83,82415.0
2016-12-22 10:05:00,5.83,5.84,5.82,5.82,1343065.0,5.83,5.84,5.82,5.82,1343065.0
2016-12-22 10:10:00,5.82,5.82,5.8,5.8,170660.0,5.82,5.82,5.8,5.8,170660.0
2016-12-22 10:15:00,5.8,5.8,5.79,5.79,499455.0,5.8,5.8,5.79,5.79,499455.0
2016-12-22 10:20:00,5.79,5.81,5.77,5.8,598705.0,5.79,5.81,5.77,5.8,598705.0
2016-12-22 10:25:00,5.8,5.8,5.79,5.8,136045.0,5.8,5.8,5.79,5.8,136045.0
2016-12-22 10:30:00,5.8,5.81,5.8,5.81,166010.0,5.8,5.81,5.8,5.81,166010.0
2016-12-22 10:35:00,5.81,5.81,5.79,5.8,87155.0,5.81,5.81,5.79,5.8,87155.0
2016-12-22 10:40:00,5.8,5.8,5.78,5.78,172885.0,5.8,5.8,5.78,5.78,172885.0
2016-12-22 10:45:00,5.78,5.78,5.73,5.74,933985.0,5.78,5.78,5.73,5.74,933985.0
2016-12-22 10:50:00,5.74,5.77,5.72,5.76,1077715.0,5.74,5.77,5.72,5.76,1077715.0
2016-12-22 10:55:00,5.76,5.76,5.75,5.76,216150.0,5.76,5.76,5.75,5.76,216150.0
2016-12-22 11:00:00,5.76,5.76,5.74,5.76,352505.0,5.76,5.76,5.74,5.76,352505.0
2016-12-22 11:05:00,5.76,5.77,5.75,5.77,102920.0,5.76,5.77,5.75,5.77,102920.0
2016-12-22 11:10:00,5.77,5.78,5.76,5.77,151710.0,5.77,5.78,5.76,5.77,151710.0
2016-12-22 11:15:00,5.76,5.77,5.75,5.76,110590.0,5.76,5.77,5.75,5.76,110590.0
2016-12-22 11:20:00,5.76,5.77,5.75,5.75,195270.0,5.76,5.77,5.75,5.75,195270.0
2016-12-22 11:25:00,5.75,5.76,5.73,5.74,342195.0,5.75,5.76,5.73,5.74,342195.0
2016-12-22 11:30:00,5.74,5.75,5.73,5.74,146115.0,5.74,5.75,5.73,5.74,146115.0
2016-12-22 11:35:00,5.74,5.74,5.73,5.73,101725.0,5.74,5.74,5.73,5.73,101725.0
2016-12-22 11:40:00,5.73,5.74,5.73,5.74,372840.0,5.73,5.74,5.73,5.74,372840.0
2016-12-22 11:45:00,5.74,5.74,5.73,5.73,104025.0,5.74,5.74,5.73,5.73,104025.0
2016-12-22 11:50:00,5.73,5.73,5.72,5.72,365115.0,5.73,5.73,5.72,5.72,365115.0
2016-12-22 11:55:00,5.72,5.72,5.71,5.71,84290.0,5.72,5.72,5.71,5.71,84290.0
2016-12-22 12:00:00,5.71,5.72,5.7,5.71,86450.0,5.71,5.72,5.7,5.71,86450.0
2016-12-22 12:05:00,5.71,5.71,5.71,5.71,81840.0,5.71,5.71,5.71,5.71,81840.0
2016-12-22 12:10:00,5.71,5.71,5.7,5.7,66010.0,5.71,5.71,5.7,5.7,66010.0
2016-12-22 12:15:00,5.71,5.73,5.7,5.73,272845.0,5.71,5.73,5.7,5.73,272845.0
2016-12-22 12:20:00,5.73,5.74,5.73,5.74,185520.0,5.73,5.74,5.73,5.74,185520.0
2016-12-22 12:25:00,5.75,5.75,5.73,5.74,114970.0,5.75,5.75,5.73,5.74,114970.0
2016-12-22 12:30:00,5.74,5.75,5.74,5.75,226915.0,5.74,5.75,5.74,5.75,226915.0
2016-12-22 12:35:00,5.75,5.76,5.74,5.75,371975.0,5.75,5.76,5.74,5.75,371975.0
2016-12-22 12:40:00,5.75,5.76,5.75,5.76,133875.0,5.75,5.76,5.75,5.76,133875.0
2016-12-22 12:45:00,5.76,5.78,5.76,5.78,727065.0,5.76,5.78,5.76,5.78,727065.0
2016-12-22 12:50:00,5.78,5.8,5.77,5.78,334440.0,5.78,5.8,5.77,5.78,334440.0
2016-12-22 12:55:00,5.78,5.78,5.78,5.78,68470.0,5.78,5.78,5.78,5.78,68470.0
2016-12-22 13:00:00,5.78,5.78,5.77,5.78,95430.0,5.78,5.78,5.77,5.78,95430.0
2016-12-22 13:05:00,5.78,5.78,5.77,5.78,126495.0,5.78,5.78,5.77,5.78,126495.0
2016-12-22 13:10:00,5.78,5.79,5.78,5.78,100360.0,5.78,5.79,5.78,5.78,100360.0
2016-12-22 13:15:00,5.78,5.79,5.78,5.78,72805.0,5.78,5.79,5.78,5.78,72805.0
2016-12-22 13:20:00,5.78,5.78,5.78,5.78,91105.0,5.78,5.78,5.78,5.78,91105.0
2016-12-22 13:25:00,5.78,5.78,5.77,5.77,126255.0,5.78,5.78,5.77,5.77,126255.0
2016-12-22 13:30:00,5.77,5.78,5.77,5.77,110395.0,5.77,5.78,5.77,5.77,110395.0
2016-12-22 13:35:00,5.77,5.77,5.77,5.77,112275.0,5.77,5.77,5.77,5.77,112275.0
2016-12-22 13:40:00,5.77,5.77,5.77,5.77,156755.0,5.77,5.77,5.77,5.77,156755.0
2016-12-22 13:45:00,5.77,5.77,5.76,5.76,137185.0,5.77,5.77,5.76,5.76,137185.0
2016-12-22 13:50:00,5.76,5.76,5.74,5.76,173185.0,5.76,5.76,5.74,5.76,173185.0
2016-12-22 13:55:00,5.76,5.76,5.74,5.75,101555.0,5.76,5.76,5.74,5.75,101555.0
2016-12-22 14:00:00,5.75,5.76,5.75,5.76,193635.0,5.75,5.76,5.75,5.76,193635.0
2016-12-22 14:05:00,5.76,5.76,5.75,5.75,71180.0,5.76,5.76,5.75,5.75,71180.0
2016-12-22 14:10:00,5.75,5.75,5.75,5.75,141780.0,5.75,5.75,5.75,5.75,141780.0
2016-12-22 14:15:00,5.75,5.75,5.75,5.75,30305.0,5.75,5.75,5.75,5.75,30305.0
2016-12-22 14:20:00,5.75,5.75,5.75,5.75,53845.0,5.75,5.75,5.75,5.75,53845.0
2016-12-22 14:25:00,5.75,5.75,5.75,5.75,55985.0,5.75,5.75,5.75,5.75,55985.0
2016-12-22 14:30:00,5.75,5.75,5.74,5.75,239605.0,5.75,5.75,5.74,5.75,239605.0
2016-12-22 14:35:00,5.75,5.75,5.74,5.75,65010.0,5.75,5.75,5.74,5.75,65010.0
2016-12-22 14:40:00,5.75,5.75,5.74,5.75,158325.0,5.75,5.75,5.74,5.75,158325.0
2016-12-22 14:45:00,5.74,5.75,5.74,5.75,56560.0,5.74,5.75,5.74,5.75,56560.0
2016-12-22 14:50:00,5.75,5.75,5.74,5.74,405045.0,5.75,5.75,5.74,5.74,405045.0
2016-12-22 14:55:00,5.74,5.75,5.73,5.75,193685.0,5.74,5.75,5.73,5.75,193685.0
2016-12-22 15:00:00,5.75,5.75,5.74,5.74,127600.0,5.75,5.75,5.74,5.74,127600.0
2016-12-22 15:05:00,5.74,5.74,5.74,5.74,123400.0,5.74,5.74,5.74,5.74,123400.0
2016-12-22 15:10:00,5.74,5.74,5.73,5.73,361965.0,5.74,5.74,5.73,5.73,361965.0
2016-12-22 15:15:00,5.73,5.73,5.72,5.72,274970.0,5.73,5.73,5.72,5.72,274970.0
2016-12-22 15:20:00,5.72,5.72,5.71,5.72,248700.0,5.72,5.72,5.71,5.72,248700.0
2016-12-22 15:25:00,5.72,5.72,5.72,5.72,231190.0,5.72,5.72,5.72,5.72,231190.0
2016-12-22 15:30:00,5.72,5.72,5.72,5.72,431700.0,5.72,5.72,5.72,5.72,431700.0
2016-12-22 15:35:00,5.72,5.73,5.72,5.73,314205.0,5.72,5.73,5.72,5.73,314205.0
2016-12-22 15:40:00,5.73,5.73,5.72,5.72,288800.0,5.73,5.73,5.72,5.72,288800.0
2016-12-22 15:45:00,5.72,5.72,5.72,5.72,225470.0,5.72,5.72,5.72,5.72,225470.0
2016-12-22 15:50:00,5.72,5.72,5.72,5.72,623745.0,5.72,5.72,5.72,5.72,623745.0
2016-12-22 15:55:00,5.72,5.72,5.72,5.72,787620.0,5.72,5.72,5.72,5.72,787620.0
2016-12-23 09:30:00,5.72,5.77,5.72,5.74,88705.0,5.72,5.77,5.72,5.74,88705.0
2016-12-23 09:35:00,5.74,5.77,5.74,5.75,82410.0,5.74,5.77,5.74,5.75,82410.0
2016-12-23 09:40:00,5.75,5.77,5.74,5.75,86845.0,5.75,5.77,5.74,5.75,86845.0
2016-12-23 09:45:00,5.75,5.77,5.75,5.76,125410.0,5.75,5.77,5.75,5.76,125410.0
2016-12-23 09:50:00,5.76,5.78,5.75,5.76,486140.0,5.76,5.78,5.75,5.76,486140.0
2016-12-23 09:55:00,5.77,5.79,5.77,5.79,214230.0,5.77,5.79,5.77,5.79,214230.0
2016-12-23 10:00:00,5.79,5.79,5.77,5.78,153960.0,5.79,5.79,5.77,5.78,153960.0
2016-12-23 10:05:00,5.78,5.83,5.77,5.83,420325.0,5.78,5.83,5.77,5.83,420325.0
2016-12-23 10:10:00,5.83,5.83,5.82,5.82,198330.0,5.83,5.83,5.82,5.82,198330.0
2016-12-23 10:15:00,5.82,5.84,5.82,5.83,229975.0,5.82,5.84,5.82,5.83,229975.0
2016-12-23 10:20:00,5.83,5.83,5.82,5.82,140205.0,5.83,5.83,5.82,5.82,140205.0
2016-12-23 10:25:00,5.82,5.83,5.8,5.81,130815.0,5.82,5.83,5.8,5.81,130815.0
2016-12-23 10:30:00,5.81,5.83,5.81,5.83,49000.0,5.81,5.83,5.81,5.83,49000.0
2016-12-23 10:35:00,5.83,5.83,5.82,5.82,66320.0,5.83,5.83,5.82,5.82,66320.0
2016-12-23 10:40:00,5.82,5.82,5.81,5.81,39535.0,5.82,5.82,5.81,5.81,39535.0
2016-12-23 10:45:00,5.81,5.82,5.8,5.81,61660.0,5.81,5.82,5.8,5.81,61660.0
2016-12-23 10:50:00,5.81,5.81,5.8,5.8,121915.0,5.81,5.81,5.8,5.8,121915.0
2016-12-23 10:55:00,5.8,5.82,5.8,5.82,92600.0,5.8,5.82,5.8,5.82,92600.0
2016-12-23 11:00:00,5.82,5.83,5.82,5.82,176210.0,5.82,5.83,5.82,5.82,176210.0
2016-12-23 11:05:00,5.82,5.82,5.81,5.81,84070.0,5.82,5.82,5.81,5.81,84070.0
2016-12-23 11:10:00,5.81,5.82,5.81,5.81,34500.0,5.81,5.82,5.81,5.81,34500.0
2016-12-23 11:15:00,5.81,5.82,5.8,5.8,40250.0,5.81,5.82,5.8,5.8,40250.0
2016-12-23 11:20:00,5.8,5.81,5.79,5.8,117130.0,5.8,5.81,5.79,5.8,117130.0
2016-12-23 11:25:00,5.8,5.82,5.8,5.81,49115.0,5.8,5.82,5.8,5.81,49115.0
2016-12-23 11:30:00,5.81,5.82,5.81,5.81,35760.0,5.81,5.82,5.81,5.81,35760.0
2016-12-23 11:35:00,5.81,5.81,5.8,5.8,28725.0,5.81,5.81,5.8,5.8,28725.0
2016-12-23 11:40:00,5.8,5.8,5.79,5.8,30755.0,5.8,5.8,5.79,5.8,30755.0
2016-12-23 11:45:00,5.8,5.81,5.8,5.81,42755.0,5.8,5.81,5.8,5.81,42755.0
2016-12-23 11:50:00,5.81,5.81,5.8,5.8,58385.0,5.81,5.81,5.8,5.8,58385.0
2016-12-23 11:55:00,5.8,5.8,5.8,5.8,26260.0,5.8,5.8,5.8,5.8,26260.0
2016-12-23 12:00:00,5.8,5.81,5.8,5.8,28005.0,5.8,5.81,5.8,5.8,28005.0
2016-12-23 12:05:00,5.81,5.81,5.79,5.8,35550.0,5.81,5.81,5.79,5.8,35550.0
2016-12-23 12:10:00,5.8,5.81,5.8,5.81,30510.0,5.8,5.81,5.8,5.81,30510.0
2016-12-23 12:15:00,5.81,5.81,5.8,5.8,79360.0,5.81,5.81,5.8,5.8,79360.0
2016-12-23 12:20:00,5.8,5.8,5.8,5.8,70550.0,5.8,5.8,5.8,5.8,70550.0
2016-12-23 12:25:00,5.8,5.81,5.8,5.8,75300.0,5.8,5.81,5.8,5.8,75300.0
2016-12-23 12:30:00,5.8,5.81,5.8,5.81,65950.0,5.8,5.81,5.8,5.81,65950.0
2016-12-23 12:35:00,5.8,5.81,5.8,5.81,91825.0,5.8,5.81,5.8,5.81,91825.0
2016-12-23 12:40:00,5.81,5.81,5.8,5.81,39465.0,5.81,5.81,5.8,5.81,39465.0
2016-12-23 12:45:00,5.8,5.81,5.8,5.8,89295.0,5.8,5.81,5.8,5.8,89295.0
2016-12-23 12:50:00,5.8,5.8,5.79,5.79,37920.0,5.8,5.8,5.79,5.79,37920.0
2016-12-23 12:55:00,5.79,5.82,5.79,5.81,195440.0,5.79,5.82,5.79,5.81,195440.0
2016-12-23 13:00:00,5.81,5.82,5.8,5.81,266950.0,5.81,5.82,5.8,5.81,266950.0
2016-12-23 13:05:00,5.81,5.82,5.81,5.81,323655.0,5.81,5.82,5.81,5.81,323655.0
2016-12-23 13:10:00,5.81,5.82,5.81,5.82,60400.0,5.81,5.82,5.81,5.82,60400.0
2016-12-23 13:15:00,5.81,5.84,5.81,5.83,309750.0,5.81,5.84,5.81,5.83,309750.0
2016-12-23 13:20:00,5.84,5.84,5.83,5.83,108195.0,5.84,5.84,5.83,5.83,108195.0
2016-12-23 13:25:00,5.83,5.84,5.83,5.84,45850.0,5.83,5.84,5.83,5.84,45850.0
2016-12-23 13:30:00,5.84,5.84,5.83,5.83,60500.0,5.84,5.84,5.83,5.83,60500.0
2016-12-23 13:35:00,5.83,5.83,5.82,5.83,84710.0,5.83,5.83,5.82,5.83,84710.0
2016-12-23 13:40:00,5.83,5.84,5.82,5.82,125715.0,5.83,5.84,5.82,5.82,125715.0
2016-12-23 13:45:00,5.82,5.83,5.82,5.82,36920.0,5.82,5.83,5.82,5.82,36920.0
2016-12-23 13:50:00,5.83,5.83,5.82,5.83,101850.0,5.83,5.83,5.82,5.83,101850.0
2016-12-23 13:55:00,5.83,5.83,5.82,5.82,32840.0,5.83,5.83,5.82,5.82,32840.0
2016-12-23 14:00:00,5.82,5.83,5.82,5.83,38815.0,5.82,5.83,5.82,5.83,38815.0
2016-12-23 14:05:00,5.83,5.83,5.83,5.83,39035.0,5.83,5.83,5.83,5.83,39035.0
2016-12-23 14:10:00,5.83,5.83,5.82,5.83,72710.0,5.83,5.83,5.82,5.83,72710.0
2016-12-23 14:15:00,5.83,5.83,5.82,5.82,29890.0,5.83,5.83,5.82,5.82,29890.0
2016-12-23 14:20:00,5.82,5.83,5.82,5.83,41885.0,5.82,5.83,5.82,5.83,41885.0
2016-12-23 14:25:00,5.82,5.83,5.82,5.83,66215.0,5.82,5.83,5.82,5.83,66215.0
2016-12-23 14:30:00,5.83,5.83,5.82,5.82,78625.0,5.83,5.83,5.82,5.82,78625.0
2016-12-23 14:35:00,5.82,5.82,5.81,5.81,102425.0,5.82,5.82,5.81,5.81,102425.0
2016-12-23 14:40:00,5.81,5.81,5.81,5.81,36325.0,5.81,5.81,5.81,5.81,36325.0
2016-12-23 14:45:00,5.81,5.81,5.81,5.81,30000.0,5.81,5.81,5.81,5.81,30000.0
2016-12-23 14:50:00,5.81,5.81,5.81,5.81,59115.0,5.81,5.81,5.81,5.81,59115.0
2016-12-23 14:55:00,5.81,5.81,5.81,5.81,38195.0,5.81,5.81,5.81,5.81,38195.0
2016-12-23 15:00:00,5.81,5.81,5.81,5.81,59265.0,5.81,5.81,5.81,5.81,59265.0
2016-12-23 15:05:00,5.81,5.81,5.81,5.81,89115.0,5.81,5.81,5.81,5.81,89115.0
2016-12-23 15:10:00,5.81,5.82,5.81,5.81,126025.0,5.81,5.82,5.81,5.81,126025.0
2016-12-23 15:15:00,5.81,5.82,5.81,5.81,71445.0,5.81,5.82,5.81,5.81,71445.0
2016-12-23 15:20:00,5.82,5.82,5.81,5.81,172480.0,5.82,5.82,5.81,5.81,172480.0
2016-12-23 15:25:00,5.81,5.82,5.81,5.81,142335.0,5.81,5.82,5.81,5.81,142335.0
2016-12-23 15:30:00,5.81,5.81,5.81,5.81,115005.0,5.81,5.81,5.81,5.81,115005.0
2016-12-23 15:35:00,5.81,5.81,5.81,5.81,76175.0,5.81,5.81,5.81,5.81,76175.0
2016-12-23 15:40:00,5.81,5.82,5.81,5.82,124975.0,5.81,5.82,5.81,5.82,124975.0
2016-12-23 15:45:00,5.82,5.83,5.82,5.82,127415.0,5.82,5.83,5.82,5.82,127415.0
2016-12-23 15:50:00,5.82,5.83,5.82,5.83,323625.0,5.82,5.83,5.82,5.83,323625.0
2016-12-23 15:55:00,5.83,5.83,5.83,5.83,699000.0,5.83,5.83,5.83,5.83,699000.0
2016-12-27 09:30:00,5.81,5.83,5.79,5.83,80170.0,5.81,5.83,5.79,5.83,80170.0
2016-12-27 09:35:00,5.84,5.87,5.84,5.87,27575.0,5.84,5.87,5.84,5.87,27575.0
2016-12-27 09:40:00,5.87,5.88,5.84,5.85,44750.0,5.87,5.88,5.84,5.85,44750.0
2016-12-27 09:45:00,5.85,5.89,5.85,5.87,57500.0,5.85,5.89,5.85,5.87,57500.0
2016-12-27 09:50:00,5.87,5.88,5.87,5.88,84380.0,5.87,5.88,5.87,5.88,84380.0
2016-12-27 09:55:00,5.88,5.89,5.87,5.87,74765.0,5.88,5.89,5.87,5.87,74765.0
2016-12-27 10:00:00,5.87,5.89,5.87,5.89,73110.0,5.87,5.89,5.87,5.89,73110.0
2016-12-27 10:05:00,5.89,5.89,5.87,5.89,55355.0,5.89,5.89,5.87,5.89,55355.0
2016-12-27 10:10:00,5.89,5.9,5.87,5.87,27980.0,5.89,5.9,5.87,5.87,27980.0
2016-12-27 10:15:00,5.88,5.88,5.87,5.88,24625.0,5.88,5.88,5.87,5.88,24625.0
2016-12-27 10:20:00,5.87,5.88,5.87,5.88,40915.0,5.87,5.88,5.87,5.88,40915.0
2016-12-27 10:25:00,5.89,5.89,5.88,5.89,26000.0,5.89,5.89,5.88,5.89,26000.0
2016-12-27 10:30:00,5.88,5.9,5.88,5.89,84160.0,5.88,5.9,5.88,5.89,84160.0
2016-12-27 10:35:00,5.9,5.91,5.9,5.91,75110.0,5.9,5.91,5.9,5.91,75110.0
2016-12-27 10:40:00,5.91,5.91,5.9,5.9,34340.0,5.91,5.91,5.9,5.9,34340.0
2016-12-27 10:45:00,5.9,5.9,5.89,5.9,23010.0,5.9,5.9,5.89,5.9,23010.0
2016-12-27 10:50:00,5.9,5.92,5.9,5.91,322170.0,5.9,5.92,5.9,5.91,322170.0
2016-12-27 10:55:00,5.92,5.92,5.91,5.92,220455.0,5.92,5.92,5.91,5.92,220455.0
2016-12-27 11:00:00,5.92,5.92,5.91,5.92,72705.0,5.92,5.92,5.91,5.92,72705.0
2016-12-27 11:05:00,5.92,5.92,5.9,5.9,73250.0,5.92,5.92,5.9,5.9,73250.0
2016-12-27 11:10:00,5.9,5.91,5.9,5.91,102685.0,5.9,5.91,5.9,5.91,102685.0
2016-12-27 11:15:00,5.91,5.91,5.9,5.9,166410.0,5.91,5.91,5.9,5.9,166410.0
2016-12-27 11:20:00,5.9,5.9,5.9,5.9,38090.0,5.9,5.9,5.9,5.9,38090.0
2016-12-27 11:25:00,5.9,5.91,5.9,5.91,55560.0,5.9,5.91,5.9,5.91,55560.0
2016-12-27 11:30:00,5.9,5.91,5.9,5.9,49350.0,5.9,5.91,5.9,5.9,49350.0
2016-12-27 11:35:00,5.9,5.91,5.9,5.9,51720.0,5.9,5.91,5.9,5.9,51720.0
2016-12-27 11:40:00,5.9,5.9,5.89,5.89,61925.0,5.9,5.9,5.89,5.89,61925.0
2016-12-27 11:45:00,5.9,5.9,5.9,5.9,64180.0,5.9,5.9,5.9,5.9,64180.0
2016-12-27 11:50:00,5.9,5.91,5.9,5.91,152610.0,5.9,5.91,5.9,5.91,152610.0
2016-12-27 11:55:00,5.91,5.92,5.91,5.92,61095.0,5.91,5.92,5.91,5.92,61095.0
2016-12-27 12:00:00,5.92,5.93,5.92,5.93,275370.0,5.92,5.93,5.92,5.93,275370.0
2016-12-27 12:05:00,5.92,5.93,5.92,5.93,69105.0,5.92,5.93,5.92,5.93,69105.0
2016-12-27 12:10:00,5.93,5.93,5.92,5.92,83335.0,5.93,5.93,5.92,5.92,83335.0
2016-12-27 12:15:00,5.92,5.93,5.92,5.93,82545.0,5.92,5.93,5.92,5.93,82545.0
2016-12-27 12:20:00,5.93,5.93,5.92,5.92,70960.0,5.93,5.93,5.92,5.92,70960.0
2016-12-27 12:25:00,5.93,5.93,5.92,5.93,64570.0,5.93,5.93,5.92,5.93,64570.0
2016-12-27 12:30:00,5.93,5.93,5.92,5.92,41025.0,5.93,5.93,5.92,5.92,41025.0
2016-12-27 12:35:00,5.92,5.93,5.91,5.91,53750.0,5.92,5.93,5.91,5.91,53750.0
2016-12-27 12:40:00,5.91,5.92,5.91,5.92,39385.0,5.91,5.92,5.91,5.92,39385.0
2016-12-27 12:45:00,5.92,5.92,5.91,5.92,36910.0,5.92,5.92,5.91,5.92,36910.0
2016-12-27 12:50:00,5.92,5.92,5.91,5.91,97395.0,5.92,5.92,5.91,5.91,97395.0
2016-12-27 12:55:00,5.91,5.92,5.91,5.92,38015.0,5.91,5.92,5.91,5.92,38015.0
2016-12-27 13:00:00,5.92,5.92,5.9,5.91,132485.0,5.92,5.92,5.9,5.91,132485.0
2016-12-27 13:05:00,5.92,5.92,5.91,5.92,116510.0,5.92,5.92,5.91,5.92,116510.0
2016-12-27 13:10:00,5.92,5.92,5.91,5.91,58350.0,5.92,5.92,5.91,5.91,58350.0
2016-12-27 13:15:00,5.92,5.92,5.91,5.92,88165.0,5.92,5.92,5.91,5.92,88165.0
2016-12-27 13:20:00,5.92,5.92,5.92,5.92,38500.0,5.92,5.92,5.92,5.92,38500.0
2016-12-27 13:25:00,5.92,5.93,5.92,5.92,53325.0,5.92,5.93,5.92,5.92,53325.0
2016-12-27 13:30:00,5.92,5.92,5.92,5.92,49500.0,5.92,5.92,5.92,5.92,49500.0
2016-12-27 13:35:00,5.92,5.92,5.92,5.92,56475.0,5.92,5.92,5.92,5.92,56475.0
2016-12-27 13:40:00,5.92,5.93,5.92,5.93,74440.0,5.92,5.93,5.92,5.93,74440.0
2016-12-27 13:45:00,5.93,5.93,5.92,5.92,65030.0,5.93,5.93,5.92,5.92,65030.0
2016-12-27 13:50:00,5.92,5.93,5.92,5.92,47125.0,5.92,5.93,5.92,5.92,47125.0
2016-12-27 13:55:00,5.92,5.93,5.92,5.93,84780.0,5.92,5.93,5.92,5.93,84780.0
2016-12-27 14:00:00,5.93,5.93,5.92,5.92,64750.0,5.93,5.93,5.92,5.92,64750.0
2016-12-27 14:05:00,5.92,5.94,5.92,5.94,175200.0,5.92,5.94,5.92,5.94,175200.0
2016-12-27 14:10:00,5.93,5.94,5.93,5.94,118135.0,5.93,5.94,5.93,5.94,118135.0
2016-12-27 14:15:00,5.94,5.95,5.93,5.95,148465.0,5.94,5.95,5.93,5.95,148465.0
2016-12-27 14:20:00,5.95,5.95,5.95,5.95,29950.0,5.95,5.95,5.95,5.95,29950.0
2016-12-27 14:25:00,5.95,5.96,5.95,5.96,190410.0,5.95,5.96,5.95,5.96,190410.0
2016-12-27 14:30:00,5.96,5.96,5.95,5.95,100285.0,5.96,5.96,5.95,5.95,100285.0
2016-12-27 14:35:00,5.95,5.97,5.94,5.95,447165.0,5.95,5.97,5.94,5.95,447165.0
2016-12-27 14:40:00,5.95,5.96,5.94,5.95,118400.0,5.95,5.96,5.94,5.95,118400.0
2016-12-27 14:45:00,5.95,5.96,5.95,5.95,183575.0,5.95,5.96,5.95,5.95,183575.0
2016-12-27 14:50:00,5.95,5.96,5.95,5.96,138210.0,5.95,5.96,5.95,5.96,138210.0
2016-12-27 14:55:00,5.96,5.96,5.96,5.96,61645.0,5.96,5.96,5.96,5.96,61645.0
2016-12-27 15:00:00,5.96,5.98,5.96,5.98,244535.0,5.96,5.98,5.96,5.98,244535.0
2016-12-27 15:05:00,5.98,5.98,5.97,5.98,99430.0,5.98,5.98,5.97,5.98,99430.0
2016-12-27 15:10:00,5.98,6.0,5.98,5.99,511315.0,5.98,6.0,5.98,5.99,511315.0
2016-12-27 15:15:00,5.99,5.99,5.98,5.99,157725.0,5.99,5.99,5.98,5.99,157725.0
2016-12-27 15:20:00,5.99,6.06,5.99,6.0,1094585.0,5.99,6.06,5.99,6.0,1094585.0
2016-12-27 15:25:00,6.0,6.02,6.0,6.02,355415.0,6.0,6.02,6.0,6.02,355415.0
2016-12-27 15:30:00,6.02,6.03,6.02,6.03,402930.0,6.02,6.03,6.02,6.03,402930.0
2016-12-27 15:35:00,6.03,6.03,6.02,6.02,316625.0,6.03,6.03,6.02,6.02,316625.0
2016-12-27 15:40:00,6.03,6.04,6.02,6.03,330195.0,6.03,6.04,6.02,6.03,330195.0
2016-12-27 15:45:00,6.03,6.03,6.02,6.02,361965.0,6.03,6.03,6.02,6.02,361965.0
2016-12-27 15:50:00,6.02,6.03,6.02,6.02,437990.0,6.02,6.03,6.02,6.02,437990.0
2016-12-27 15:55:00,6.02,6.03,6.02,6.02,953955.0,6.02,6.03,6.02,6.02,953955.0
2016-12-28 09:30:00,6.05,6.1,6.02,6.06,226670.0,6.05,6.1,6.02,6.06,226670.0
2016-12-28 09:35:00,6.06,6.08,6.03,6.04,78025.0,6.06,6.08,6.03,6.04,78025.0
2016-12-28 09:40:00,6.04,6.05,6.03,6.04,160455.0,6.04,6.05,6.03,6.04,160455.0
2016-12-28 09:45:00,6.04,6.04,6.02,6.02,235080.0,6.04,6.04,6.02,6.02,235080.0
2016-12-28 09:50:00,6.02,6.03,6.02,6.03,135510.0,6.02,6.03,6.02,6.03,135510.0
2016-12-28 09:55:00,6.02,6.04,6.02,6.03,87195.0,6.02,6.04,6.02,6.03,87195.0
2016-12-28 10:00:00,6.02,6.02,5.99,6.01,329250.0,6.02,6.02,5.99,6.01,329250.0
2016-12-28 10:05:00,6.01,6.02,5.99,6.0,232705.0,6.01,6.02,5.99,6.0,232705.0
2016-12-28 10:10:00,5.99,6.01,5.98,5.99,156195.0,5.99,6.01,5.98,5.99,156195.0
2016-12-28 10:15:00,5.99,5.99,5.98,5.98,73555.0,5.99,5.99,5.98,5.98,73555.0
2016-12-28 10:20:00,5.98,5.99,5.97,5.98,137170.0,5.98,5.99,5.97,5.98,137170.0
2016-12-28 10:25:00,5.98,5.99,5.97,5.98,44415.0,5.98,5.99,5.97,5.98,44415.0
2016-12-28 10:30:00,5.98,5.99,5.98,5.99,139500.0,5.98,5.99,5.98,5.99,139500.0
2016-12-28 10:35:00,5.99,5.99,5.98,5.98,51010.0,5.99,5.99,5.98,5.98,51010.0
2016-12-28 10:40:00,5.98,5.98,5.96,5.97,65065.0,5.98,5.98,5.96,5.97,65065.0
2016-12-28 10:45:00,5.97,5.98,5.97,5.97,43405.0,5.97,5.98,5.97,5.97,43405.0
2016-12-28 10:50:00,5.98,5.98,5.97,5.97,49705.0,5.98,5.98,5.97,5.97,49705.0
2016-12-28 10:55:00,5.97,5.99,5.97,5.98,43500.0,5.97,5.99,5.97,5.98,43500.0
2016-12-28 11:00:00,5.98,5.98,5.97,5.97,69645.0,5.98,5.98,5.97,5.97,69645.0
2016-12-28 11:05:00,5.97,5.98,5.96,5.96,72125.0,5.97,5.98,5.96,5.96,72125.0
2016-12-28 11:10:00,5.96,5.97,5.96,5.96,84375.0,5.96,5.97,5.96,5.96,84375.0
2016-12-28 11:15:00,5.97,5.97,5.96,5.97,51385.0,5.97,5.97,5.96,5.97,51385.0
2016-12-28 11:20:00,5.97,5.99,5.97,5.99,36860.0,5.97,5.99,5.97,5.99,36860.0
2016-12-28 11:25:00,5.99,6.0,5.98,5.98,132755.0,5.99,6.0,5.98,5.98,132755.0
2016-12-28 11:30:00,5.99,6.01,5.98,6.01,296310.0,5.99,6.01,5.98,6.01,296310.0
2016-12-28 11:35:00,6.01,6.01,5.98,5.99,102580.0,6.01,6.01,5.98,5.99,102580.0
2016-12-28 11:40:00,5.99,5.99,5.98,5.99,62255.0,5.99,5.99,5.98,5.99,62255.0
2016-12-28 11:45:00,5.99,5.99,5.99,5.99,56380.0,5.99,5.99,5.99,5.99,56380.0
2016-12-28 11:50:00,5.99,6.0,5.98,6.0,171800.0,5.99,6.0,5.98,6.0,171800.0
2016-12-28 11:55:00,6.0,6.01,6.0,6.0,65500.0,6.0,6.01,6.0,6.0,65500.0
2016-12-28 12:00:00,6.0,6.0,6.0,6.0,162140.0,6.0,6.0,6.0,6.0,162140.0
2016-12-28 12:05:00,6.0,6.01,5.99,6.0,100860.0,6.0,6.01,5.99,6.0,100860.0
2016-12-28 12:10:00,5.99,6.01,5.99,6.0,291575.0,5.99,6.01,5.99,6.0,291575.0
2016-12-28 12:15:00,6.0,6.01,6.0,6.0,202985.0,6.0,6.01,6.0,6.0,202985.0
2016-12-28 12:20:00,6.0,6.0,5.99,6.0,124450.0,6.0,6.0,5.99,6.0,124450.0
2016-12-28 12:25:00,6.0,6.02,5.99,6.0,267400.0,6.0,6.02,5.99,6.0,267400.0
2016-12-28 12:30:00,6.0,6.0,5.99,6.0,97140.0,6.0,6.0,5.99,6.0,97140.0
2016-12-28 12:35:00,6.0,6.01,6.0,6.0,276000.0,6.0,6.01,6.0,6.0,276000.0
2016-12-28 12:40:00,6.01,6.01,5.99,6.0,81830.0,6.01,6.01,5.99,6.0,81830.0
2016-12-28 12:45:00,6.0,6.01,5.99,6.01,181825.0,6.0,6.01,5.99,6.01,181825.0
2016-12-28 12:50:00,6.0,6.01,6.0,6.01,98620.0,6.0,6.01,6.0,6.01,98620.0
2016-12-28 12:55:00,6.01,6.01,6.0,6.0,92040.0,6.01,6.01,6.0,6.0,92040.0
2016-12-28 13:00:00,6.0,6.01,6.0,6.01,149070.0,6.0,6.01,6.0,6.01,149070.0
2016-12-28 13:05:00,6.01,6.01,6.0,6.01,81050.0,6.01,6.01,6.0,6.01,81050.0
2016-12-28 13:10:00,6.01,6.04,6.01,6.04,174200.0,6.01,6.04,6.01,6.04,174200.0
2016-12-28 13:15:00,6.03,6.04,6.03,6.03,150945.0,6.03,6.04,6.03,6.03,150945.0
2016-12-28 13:20:00,6.03,6.03,6.03,6.03,144320.0,6.03,6.03,6.03,6.03,144320.0
2016-12-28 13:25:00,6.03,6.03,6.03,6.03,54610.0,6.03,6.03,6.03,6.03,54610.0
2016-12-28 13:30:00,6.03,6.03,6.01,6.02,102175.0,6.03,6.03,6.01,6.02,102175.0
2016-12-28 13:35:00,6.02,6.02,6.02,6.02,44860.0,6.02,6.02,6.02,6.02,44860.0
2016-12-28 13:40:00,6.03,6.03,6.02,6.02,73130.0,6.03,6.03,6.02,6.02,73130.0
2016-12-28 13:45:00,6.02,6.02,6.01,6.01,97330.0,6.02,6.02,6.01,6.01,97330.0
2016-12-28 13:50:00,6.01,6.02,6.01,6.01,138305.0,6.01,6.02,6.01,6.01,138305.0
2016-12-28 13:55:00,6.01,6.02,6.01,6.02,123845.0,6.01,6.02,6.01,6.02,123845.0
2016-12-28 14:00:00,6.02,6.03,6.02,6.02,168585.0,6.02,6.03,6.02,6.02,168585.0
2016-12-28 14:05:00,6.03,6.03,6.02,6.03,723955.0,6.03,6.03,6.02,6.03,723955.0
2016-12-28 14:10:00,6.03,6.03,6.03,6.03,305855.0,6.03,6.03,6.03,6.03,305855.0
2016-12-28 14:15:00,6.03,6.03,6.0,6.02,393325.0,6.03,6.03,6.0,6.02,393325.0
2016-12-28 14:20:00,6.02,6.03,6.02,6.03,305915.0,6.02,6.03,6.02,6.03,305915.0
2016-12-28 14:25:00,6.03,6.03,6.02,6.02,121055.0,6.03,6.03,6.02,6.02,121055.0
2016-12-28 14:30:00,6.02,6.02,6.01,6.02,117660.0,6.02,6.02,6.01,6.02,117660.0
2016-12-28 14:35:00,6.02,6.02,6.02,6.02,132145.0,6.02,6.02,6.02,6.02,132145.0
2016-12-28 14:40:00,6.02,6.02,6.02,6.02,170765.0,6.02,6.02,6.02,6.02,170765.0
2016-12-28 14:45:00,6.02,6.03,6.02,6.02,157490.0,6.02,6.03,6.02,6.02,157490.0
2016-12-28 14:50:00,6.02,6.02,6.02,6.02,109955.0,6.02,6.02,6.02,6.02,109955.0
2016-12-28 14:55:00,6.02,6.02,6.02,6.02,123060.0,6.02,6.02,6.02,6.02,123060.0
2016-12-28 15:00:00,6.02,6.03,6.02,6.03,98475.0,6.02,6.03,6.02,6.03,98475.0
2016-12-28 15:05:00,6.03,6.03,6.02,6.03,94765.0,6.03,6.03,6.02,6.03,94765.0
2016-12-28 15:10:00,6.03,6.03,6.02,6.03,80410.0,6.03,6.03,6.02,6.03,80410.0
2016-12-28 15:15:00,6.03,6.03,6.03,6.03,143940.0,6.03,6.03,6.03,6.03,143940.0
2016-12-28 15:20:00,6.03,6.04,6.03,6.04,229360.0,6.03,6.04,6.03,6.04,229360.0
2016-12-28 15:25:00,6.04,6.04,6.04,6.04,188785.0,6.04,6.04,6.04,6.04,188785.0
2016-12-28 15:30:00,6.04,6.04,6.04,6.04,131130.0,6.04,6.04,6.04,6.04,131130.0
2016-12-28 15:35:00,6.04,6.05,6.04,6.04,544825.0,6.04,6.05,6.04,6.04,544825.0
2016-12-28 15:40:00,6.04,6.05,6.04,6.05,686865.0,6.04,6.05,6.04,6.05,686865.0
2016-12-28 15:45:00,6.05,6.06,6.05,6.06,669545.0,6.05,6.06,6.05,6.06,669545.0
2016-12-28 15:50:00,6.05,6.07,6.05,6.07,1270305.0,6.05,6.07,6.05,6.07,1270305.0
2016-12-28 15:55:00,6.07,6.08,6.07,6.07,1898475.0,6.07,6.08,6.07,6.07,1898475.0
2016-12-29 09:30:00,6.07,6.1,6.06,6.09,110120.0,6.07,6.1,6.06,6.09,110120.0
2016-12-29 09:35:00,6.09,6.14,6.08,6.12,326715.0,6.09,6.14,6.08,6.12,326715.0
2016-12-29 09:40:00,6.12,6.12,6.08,6.08,155530.0,6.12,6.12,6.08,6.08,155530.0
2016-12-29 09:45:00,6.08,6.08,6.04,6.04,59475.0,6.08,6.08,6.04,6.04,59475.0
2016-12-29 09:50:00,6.04,6.06,6.04,6.05,53200.0,6.04,6.06,6.04,6.05,53200.0
2016-12-29 09:55:00,6.05,6.08,6.05,6.08,174300.0,6.05,6.08,6.05,6.08,174300.0
2016-12-29 10:00:00,6.08,6.1,6.08,6.09,209045.0,6.08,6.1,6.08,6.09,209045.0
2016-12-29 10:05:00,6.09,6.11,6.09,6.11,106525.0,6.09,6.11,6.09,6.11,106525.0
2016-12-29 10:10:00,6.11,6.12,6.1,6.12,292585.0,6.11,6.12,6.1,6.12,292585.0
2016-12-29 10:15:00,6.11,6.12,6.11,6.12,80570.0,6.11,6.12,6.11,6.12,80570.0
2016-12-29 10:20:00,6.12,6.12,6.11,6.11,105765.0,6.12,6.12,6.11,6.11,105765.0
2016-12-29 10:25:00,6.11,6.13,6.11,6.12,77945.0,6.11,6.13,6.11,6.12,77945.0
2016-12-29 10:30:00,6.12,6.12,6.11,6.11,59770.0,6.12,6.12,6.11,6.11,59770.0
2016-12-29 10:35:00,6.11,6.12,6.11,6.12,92615.0,6.11,6.12,6.11,6.12,92615.0
2016-12-29 10:40:00,6.12,6.13,6.12,6.13,70220.0,6.12,6.13,6.12,6.13,70220.0
2016-12-29 10:45:00,6.13,6.13,6.12,6.12,81055.0,6.13,6.13,6.12,6.12,81055.0
2016-12-29 10:50:00,6.12,6.13,6.11,6.12,99805.0,6.12,6.13,6.11,6.12,99805.0
2016-12-29 10:55:00,6.12,6.13,6.12,6.13,85445.0,6.12,6.13,6.12,6.13,85445.0
2016-12-29 11:00:00,6.13,6.13,6.1,6.1,149060.0,6.13,6.13,6.1,6.1,149060.0
2016-12-29 11:05:00,6.1,6.11,6.08,6.09,161740.0,6.1,6.11,6.08,6.09,161740.0
2016-12-29 11:10:00,6.09,6.1,6.08,6.09,90625.0,6.09,6.1,6.08,6.09,90625.0
2016-12-29 11:15:00,6.09,6.1,6.08,6.09,67335.0,6.09,6.1,6.08,6.09,67335.0
2016-12-29 11:20:00,6.08,6.09,6.08,6.09,72050.0,6.08,6.09,6.08,6.09,72050.0
2016-12-29 11:25:00,6.09,6.1,6.09,6.1,101680.0,6.09,6.1,6.09,6.1,101680.0
2016-12-29 11:30:00,6.1,6.11,6.1,6.1,101205.0,6.1,6.11,6.1,6.1,101205.0
2016-12-29 11:35:00,6.1,6.11,6.1,6.1,137410.0,6.1,6.11,6.1,6.1,137410.0
2016-12-29 11:40:00,6.1,6.1,6.1,6.1,35000.0,6.1,6.1,6.1,6.1,35000.0
2016-12-29 11:45:00,6.1,6.1,6.1,6.1,101890.0,6.1,6.1,6.1,6.1,101890.0
2016-12-29 11:50:00,6.1,6.1,6.09,6.09,129810.0,6.1,6.1,6.09,6.09,129810.0
2016-12-29 11:55:00,6.09,6.09,6.08,6.08,57255.0,6.09,6.09,6.08,6.08,57255.0
2016-12-29 12:00:00,6.08,6.08,6.06,6.06,75000.0,6.08,6.08,6.06,6.06,75000.0
2016-12-29 12:05:00,6.06,6.06,6.05,6.05,103215.0,6.06,6.06,6.05,6.05,103215.0
2016-12-29 12:10:00,6.05,6.06,6.05,6.05,162340.0,6.05,6.06,6.05,6.05,162340.0
2016-12-29 12:15:00,6.06,6.06,6.05,6.06,55725.0,6.06,6.06,6.05,6.06,55725.0
2016-12-29 12:20:00,6.06,6.06,6.05,6.06,69320.0,6.06,6.06,6.05,6.06,69320.0
2016-12-29 12:25:00,6.06,6.06,6.06,6.06,40865.0,6.06,6.06,6.06,6.06,40865.0
2016-12-29 12:30:00,6.06,6.06,6.05,6.06,81990.0,6.06,6.06,6.05,6.06,81990.0
2016-12-29 12:35:00,6.06,6.07,6.05,6.06,64705.0,6.06,6.07,6.05,6.06,64705.0
2016-12-29 12:40:00,6.06,6.07,6.06,6.06,30495.0,6.06,6.07,6.06,6.06,30495.0
2016-12-29 12:45:00,6.06,6.07,6.06,6.07,41455.0,6.06,6.07,6.06,6.07,41455.0
2016-12-29 12:50:00,6.07,6.07,6.06,6.06,30660.0,6.07,6.07,6.06,6.06,30660.0
2016-12-29 12:55:00,6.07,6.07,6.06,6.06,98815.0,6.07,6.07,6.06,6.06,98815.0
2016-12-29 13:00:00,6.06,6.07,6.06,6.06,43765.0,6.06,6.07,6.06,6.06,43765.0
2016-12-29 13:05:00,6.06,6.06,6.06,6.06,37560.0,6.06,6.06,6.06,6.06,37560.0
2016-12-29 13:10:00,6.06,6.06,6.06,6.06,61000.0,6.06,6.06,6.06,6.06,61000.0
2016-12-29 13:15:00,6.06,6.07,6.06,6.06,33970.0,6.06,6.07,6.06,6.06,33970.0
2016-12-29 13:20:00,6.06,6.06,6.04,6.05,154070.0,6.06,6.06,6.04,6.05,154070.0
2016-12-29 13:25:00,6.05,6.06,6.05,6.05,83480.0,6.05,6.06,6.05,6.05,83480.0
2016-12-29 13:30:00,6.05,6.05,6.03,6.04,104540.0,6.05,6.05,6.03,6.04,104540.0
2016-12-29 13:35:00,6.04,6.04,6.02,6.02,58975.0,6.04,6.04,6.02,6.02,58975.0
2016-12-29 13:40:00,6.02,6.03,6.02,6.03,43110.0,6.02,6.03,6.02,6.03,43110.0
2016-12-29 13:45:00,6.03,6.03,6.02,6.03,39500.0,6.03,6.03,6.02,6.03,39500.0
2016-12-29 13:50:00,6.03,6.04,6.02,6.03,72640.0,6.03,6.04,6.02,6.03,72640.0
2016-12-29 13:55:00,6.03,6.03,6.02,6.02,37545.0,6.03,6.03,6.02,6.02,37545.0
2016-12-29 14:00:00,6.02,6.04,6.02,6.04,57805.0,6.02,6.04,6.02,6.04,57805.0
2016-12-29 14:05:00,6.04,6.04,6.03,6.04,43135.0,6.04,6.04,6.03,6.04,43135.0
2016-12-29 14:10:00,6.04,6.04,6.03,6.03,24495.0,6.04,6.04,6.03,6.03,24495.0
2016-12-29 14:15:00,6.03,6.03,6.03,6.03,66845.0,6.03,6.03,6.03,6.03,66845.0
2016-12-29 14:20:00,6.03,6.03,6.02,6.03,67600.0,6.03,6.03,6.02,6.03,67600.0
2016-12-29 14:25:00,6.03,6.03,6.02,6.03,56120.0,6.03,6.03,6.02,6.03,56120.0
2016-12-29 14:30:00,6.03,6.03,6.02,6.02,134120.0,6.03,6.03,6.02,6.02,134120.0
2016-12-29 14:35:00,6.02,6.03,6.02,6.02,69740.0,6.02,6.03,6.02,6.02,69740.0
2016-12-29 14:40:00,6.02,6.02,6.01,6.01,62710.0,6.02,6.02,6.01,6.01,62710.0
2016-12-29 14:45:00,6.01,6.02,6.01,6.01,92915.0,6.01,6.02,6.01,6.01,92915.0
2016-12-29 14:50:00,6.01,6.04,6.01,6.03,116215.0,6.01,6.04,6.01,6.03,116215.0
2016-12-29 14:55:00,6.03,6.03,6.03,6.03,40410.0,6.03,6.03,6.03,6.03,40410.0
2016-12-29 15:00:00,6.03,6.04,6.03,6.03,93600.0,6.03,6.04,6.03,6.03,93600.0
2016-12-29 15:05:00,6.04,6.05,6.03,6.05,262555.0,6.04,6.05,6.03,6.05,262555.0
2016-12-29 15:10:00,6.05,6.06,6.05,6.05,75845.0,6.05,6.06,6.05,6.05,75845.0
2016-12-29 15:15:00,6.05,6.05,6.05,6.05,99985.0,6.05,6.05,6.05,6.05,99985.0
2016-12-29 15:20:00,6.04,6.05,6.04,6.05,104190.0,6.04,6.05,6.04,6.05,104190.0
2016-12-29 15:25:00,6.05,6.06,6.05,6.05,102815.0,6.05,6.06,6.05,6.05,102815.0
2016-12-29 15:30:00,6.05,6.06,6.05,6.06,121085.0,6.05,6.06,6.05,6.06,121085.0
2016-12-29 15:35:00,6.06,6.06,6.05,6.06,93500.0,6.06,6.06,6.05,6.06,93500.0
2016-12-29 15:40:00,6.06,6.06,6.06,6.06,122305.0,6.06,6.06,6.06,6.06,122305.0
2016-12-29 15:45:00,6.06,6.06,6.06,6.06,116395.0,6.06,6.06,6.06,6.06,116395.0
2016-12-29 15:50:00,6.06,6.07,6.06,6.06,317380.0,6.06,6.07,6.06,6.06,317380.0
2016-12-29 15:55:00,6.06,6.07,6.06,6.06,705035.0,6.06,6.07,6.06,6.06,705035.0
2016-12-30 09:30:00,6.07,6.07,6.04,6.06,82170.0,6.07,6.07,6.04,6.06,82170.0
2016-12-30 09:35:00,6.05,6.07,6.05,6.05,63500.0,6.05,6.07,6.05,6.05,63500.0
2016-12-30 09:40:00,6.05,6.06,6.04,6.06,32140.0,6.05,6.06,6.04,6.06,32140.0
2016-12-30 09:45:00,6.05,6.06,6.04,6.05,68030.0,6.05,6.06,6.04,6.05,68030.0
2016-12-30 09:50:00,6.04,6.05,6.04,6.04,43655.0,6.04,6.05,6.04,6.04,43655.0
2016-12-30 09:55:00,6.04,6.04,6.01,6.01,146190.0,6.04,6.04,6.01,6.01,146190.0
2016-12-30 10:00:00,6.01,6.03,6.01,6.03,82165.0,6.01,6.03,6.01,6.03,82165.0
2016-12-30 10:05:00,6.03,6.04,6.03,6.04,50250.0,6.03,6.04,6.03,6.04,50250.0
2016-12-30 10:10:00,6.04,6.05,6.03,6.04,30500.0,6.04,6.05,6.03,6.04,30500.0
2016-12-30 10:15:00,6.04,6.05,6.04,6.04,36500.0,6.04,6.05,6.04,6.04,36500.0
2016-12-30 10:20:00,6.04,6.04,6.02,6.02,33060.0,6.04,6.04,6.02,6.02,33060.0
2016-12-30 10:25:00,6.02,6.03,6.01,6.02,136660.0,6.02,6.03,6.01,6.02,136660.0
2016-12-30 10:30:00,6.02,6.05,6.02,6.05,52590.0,6.02,6.05,6.02,6.05,52590.0
2016-12-30 10:35:00,6.05,6.05,6.03,6.04,84780.0,6.05,6.05,6.03,6.04,84780.0
2016-12-30 10:40:00,6.04,6.05,6.03,6.03,45475.0,6.04,6.05,6.03,6.03,45475.0
2016-12-30 10:45:00,6.03,6.04,6.03,6.04,54095.0,6.03,6.04,6.03,6.04,54095.0
2016-12-30 10:50:00,6.04,6.05,6.03,6.05,180850.0,6.04,6.05,6.03,6.05,180850.0
2016-12-30 10:55:00,6.05,6.06,6.05,6.06,63865.0,6.05,6.06,6.05,6.06,63865.0
2016-12-30 11:00:00,6.06,6.06,6.05,6.06,40890.0,6.06,6.06,6.05,6.06,40890.0
2016-12-30 11:05:00,6.06,6.06,6.05,6.05,48200.0,6.06,6.06,6.05,6.05,48200.0
2016-12-30 11:10:00,6.05,6.06,6.05,6.06,51295.0,6.05,6.06,6.05,6.06,51295.0
2016-12-30 11:15:00,6.06,6.06,6.05,6.06,35040.0,6.06,6.06,6.05,6.06,35040.0
2016-12-30 11:20:00,6.06,6.06,6.05,6.06,89970.0,6.06,6.06,6.05,6.06,89970.0
2016-12-30 11:25:00,6.06,6.06,6.06,6.06,17240.0,6.06,6.06,6.06,6.06,17240.0
2016-12-30 11:30:00,6.05,6.06,6.05,6.05,49160.0,6.05,6.06,6.05,6.05,49160.0
2016-12-30 11:35:00,6.05,6.06,6.04,6.06,51865.0,6.05,6.06,6.04,6.06,51865.0
2016-12-30 11:40:00,6.06,6.06,6.05,6.06,25665.0,6.06,6.06,6.05,6.06,25665.0
2016-12-30 11:45:00,6.06,6.06,6.06,6.06,24395.0,6.06,6.06,6.06,6.06,24395.0
2016-12-30 11:50:00,6.06,6.06,6.05,6.05,21750.0,6.06,6.06,6.05,6.05,21750.0
2016-12-30 11:55:00,6.05,6.06,6.05,6.06,28750.0,6.05,6.06,6.05,6.06,28750.0
2016-12-30 12:00:00,6.06,6.06,6.03,6.03,48530.0,6.06,6.06,6.03,6.03,48530.0
2016-12-30 12:05:00,6.03,6.04,6.03,6.04,44260.0,6.03,6.04,6.03,6.04,44260.0
2016-12-30 12:10:00,6.04,6.05,6.04,6.05,41000.0,6.04,6.05,6.04,6.05,41000.0
2016-12-30 12:15:00,6.05,6.06,6.04,6.05,26130.0,6.05,6.06,6.04,6.05,26130.0
2016-12-30 12:20:00,6.05,6.05,6.04,6.04,21945.0,6.05,6.05,6.04,6.04,21945.0
2016-12-30 12:25:00,6.04,6.05,6.04,6.05,51235.0,6.04,6.05,6.04,6.05,51235.0
2016-12-30 12:30:00,6.04,6.05,6.03,6.05,71055.0,6.04,6.05,6.03,6.05,71055.0
2016-12-30 12:35:00,6.04,6.04,6.03,6.03,193650.0,6.04,6.04,6.03,6.03,193650.0
2016-12-30 12:40:00,6.02,6.03,6.02,6.03,197500.0,6.02,6.03,6.02,6.03,197500.0
2016-12-30 12:45:00,6.03,6.03,6.02,6.03,52545.0,6.03,6.03,6.02,6.03,52545.0
2016-12-30 12:50:00,6.03,6.03,6.01,6.02,28765.0,6.03,6.03,6.01,6.02,28765.0
2016-12-30 12:55:00,6.02,6.02,6.02,6.02,147425.0,6.02,6.02,6.02,6.02,147425.0
2016-12-30 13:00:00,6.02,6.02,6.02,6.02,75455.0,6.02,6.02,6.02,6.02,75455.0
2016-12-30 13:05:00,6.02,6.02,6.01,6.01,41575.0,6.02,6.02,6.01,6.01,41575.0
2016-12-30 13:10:00,6.01,6.01,6.01,6.01,14500.0,6.01,6.01,6.01,6.01,14500.0
2016-12-30 13:15:00,6.01,6.02,6.01,6.02,51500.0,6.01,6.02,6.01,6.02,51500.0
2016-12-30 13:20:00,6.02,6.03,6.02,6.03,26625.0,6.02,6.03,6.02,6.03,26625.0
2016-12-30 13:25:00,6.03,6.03,6.02,6.03,35345.0,6.03,6.03,6.02,6.03,35345.0
2016-12-30 13:30:00,6.03,6.03,6.02,6.02,27830.0,6.03,6.03,6.02,6.02,27830.0
2016-12-30 13:35:00,6.02,6.03,6.02,6.02,111000.0,6.02,6.03,6.02,6.02,111000.0
2016-12-30 13:40:00,6.02,6.03,6.02,6.02,59380.0,6.02,6.03,6.02,6.02,59380.0
2016-12-30 13:45:00,6.03,6.03,6.02,6.03,182470.0,6.03,6.03,6.02,6.03,182470.0
2016-12-30 13:50:00,6.03,6.04,6.03,6.04,45150.0,6.03,6.04,6.03,6.04,45150.0
2016-12-30 13:55:00,6.04,6.04,6.03,6.03,79380.0,6.04,6.04,6.03,6.03,79380.0
2016-12-30 14:00:00,6.03,6.03,6.03,6.03,72800.0,6.03,6.03,6.03,6.03,72800.0
2016-12-30 14:05:00,6.03,6.03,6.03,6.03,55895.0,6.03,6.03,6.03,6.03,55895.0
2016-12-30 14:10:00,6.03,6.03,6.02,6.03,68170.0,6.03,6.03,6.02,6.03,68170.0
2016-12-30 14:15:00,6.03,6.04,6.03,6.03,355960.0,6.03,6.04,6.03,6.03,355960.0
2016-12-30 14:20:00,6.03,6.03,6.02,6.02,73665.0,6.03,6.03,6.02,6.02,73665.0
2016-12-30 14:25:00,6.02,6.02,6.01,6.02,104250.0,6.02,6.02,6.01,6.02,104250.0
2016-12-30 14:30:00,6.02,6.02,6.01,6.02,85475.0,6.02,6.02,6.01,6.02,85475.0
2016-12-30 14:35:00,6.02,6.03,6.02,6.02,43285.0,6.02,6.03,6.02,6.02,43285.0
2016-12-30 14:40:00,6.02,6.03,6.02,6.03,125135.0,6.02,6.03,6.02,6.03,125135.0
2016-12-30 14:45:00,6.03,6.03,6.02,6.02,112155.0,6.03,6.03,6.02,6.02,112155.0
2016-12-30 14:50:00,6.02,6.02,6.02,6.02,109295.0,6.02,6.02,6.02,6.02,109295.0
2016-12-30 14:55:00,6.02,6.02,6.01,6.01,83595.0,6.02,6.02,6.01,6.01,83595.0
2016-12-30 15:00:00,6.01,6.01,6.0,6.01,160620.0,6.01,6.01,6.0,6.01,160620.0
2016-12-30 15:05:00,6.01,6.02,6.01,6.02,303570.0,6.01,6.02,6.01,6.02,303570.0
2016-12-30 15:10:00,6.02,6.02,6.02,6.02,292235.0,6.02,6.02,6.02,6.02,292235.0
2016-12-30 15:15:00,6.03,6.03,6.02,6.03,214100.0,6.03,6.03,6.02,6.03,214100.0
2016-12-30 15:20:00,6.03,6.04,6.02,6.03,102875.0,6.03,6.04,6.02,6.03,102875.0
2016-12-30 15:25:00,6.03,6.04,6.03,6.04,103600.0,6.03,6.04,6.03,6.04,103600.0
2016-12-30 15:30:00,6.04,6.04,6.03,6.04,101180.0,6.04,6.04,6.03,6.04,101180.0
2016-12-30 15:35:00,6.04,6.04,6.03,6.04,187175.0,6.04,6.04,6.03,6.04,187175.0
2016-12-30 15:40:00,6.04,6.04,6.02,6.03,405475.0,6.04,6.04,6.02,6.03,405475.0
2016-12-30 15:45:00,6.02,6.03,6.02,6.02,290510.0,6.02,6.03,6.02,6.02,290510.0
2016-12-30 15:50:00,6.02,6.02,6.01,6.01,309305.0,6.02,6.02,6.01,6.01,309305.0
2016-12-30 15:55:00,6.01,6.03,6.01,6.03,558770.0,6.01,6.03,6.01,6.03,558770.0
2017-01-03 09:30:00,6.11,6.12,6.04,6.06,221480.0,6.11,6.12,6.04,6.06,221480.0
2017-01-03 09:35:00,6.06,6.1,6.06,6.07,63410.0,6.06,6.1,6.06,6.07,63410.0
2017-01-03 09:40:00,6.07,6.12,6.07,6.1,98435.0,6.07,6.12,6.07,6.1,98435.0
2017-01-03 09:45:00,6.1,6.12,6.09,6.09,210080.0,6.1,6.12,6.09,6.09,210080.0
2017-01-03 09:50:00,6.09,6.09,6.07,6.08,73160.0,6.09,6.09,6.07,6.08,73160.0
2017-01-03 09:55:00,6.07,6.08,6.07,6.07,100500.0,6.07,6.08,6.07,6.07,100500.0
2017-01-03 10:00:00,6.07,6.1,6.06,6.08,224830.0,6.07,6.1,6.06,6.08,224830.0
2017-01-03 10:05:00,6.08,6.13,6.07,6.12,297060.0,6.08,6.13,6.07,6.12,297060.0
2017-01-03 10:10:00,6.12,6.13,6.11,6.12,72510.0,6.12,6.13,6.11,6.12,72510.0
2017-01-03 10:15:00,6.12,6.12,6.09,6.09,146875.0,6.12,6.12,6.09,6.09,146875.0
2017-01-03 10:20:00,6.09,6.11,6.09,6.11,169830.0,6.09,6.11,6.09,6.11,169830.0
2017-01-03 10:25:00,6.11,6.12,6.09,6.1,359760.0,6.11,6.12,6.09,6.1,359760.0
2017-01-03 10:30:00,6.1,6.11,6.09,6.09,98845.0,6.1,6.11,6.09,6.09,98845.0
2017-01-03 10:35:00,6.09,6.09,6.07,6.07,71185.0,6.09,6.09,6.07,6.07,71185.0
2017-01-03 10:40:00,6.07,6.09,6.07,6.08,80180.0,6.07,6.09,6.07,6.08,80180.0
2017-01-03 10:45:00,6.08,6.08,6.06,6.06,161005.0,6.08,6.08,6.06,6.06,161005.0
2017-01-03 10:50:00,6.06,6.07,6.06,6.07,83085.0,6.06,6.07,6.06,6.07,83085.0
2017-01-03 10:55:00,6.07,6.07,6.06,6.06,153745.0,6.07,6.07,6.06,6.06,153745.0
2017-01-03 11:00:00,6.06,6.06,6.04,6.05,113085.0,6.06,6.06,6.04,6.05,113085.0
2017-01-03 11:05:00,6.05,6.06,6.05,6.06,265685.0,6.05,6.06,6.05,6.06,265685.0
2017-01-03 11:10:00,6.06,6.06,6.05,6.05,444975.0,6.06,6.06,6.05,6.05,444975.0
2017-01-03 11:15:00,6.05,6.05,6.04,6.04,76890.0,6.05,6.05,6.04,6.04,76890.0
2017-01-03 11:20:00,6.04,6.05,6.04,6.04,74570.0,6.04,6.05,6.04,6.04,74570.0
2017-01-03 11:25:00,6.04,6.04,6.03,6.03,70080.0,6.04,6.04,6.03,6.03,70080.0
2017-01-03 11:30:00,6.04,6.04,6.02,6.03,82700.0,6.04,6.04,6.02,6.03,82700.0
2017-01-03 11:35:00,6.03,6.03,6.0,6.0,481000.0,6.03,6.03,6.0,6.0,481000.0
2017-01-03 11:40:00,6.01,6.01,5.99,5.99,158070.0,6.01,6.01,5.99,5.99,158070.0
2017-01-03 11:45:00,5.99,6.0,5.99,5.99,104700.0,5.99,6.0,5.99,5.99,104700.0
2017-01-03 11:50:00,5.99,6.0,5.99,5.99,331980.0,5.99,6.0,5.99,5.99,331980.0
2017-01-03 11:55:00,5.99,6.0,5.99,6.0,142300.0,5.99,6.0,5.99,6.0,142300.0
2017-01-03 12:00:00,6.0,6.0,5.99,6.0,120975.0,6.0,6.0,5.99,6.0,120975.0
2017-01-03 12:05:00,6.0,6.0,5.99,6.0,94225.0,6.0,6.0,5.99,6.0,94225.0
2017-01-03 12:10:00,6.0,6.0,6.0,6.0,58350.0,6.0,6.0,6.0,6.0,58350.0
2017-01-03 12:15:00,6.0,6.01,6.0,6.0,89770.0,6.0,6.01,6.0,6.0,89770.0
2017-01-03 12:20:00,6.0,6.01,5.99,6.01,87120.0,6.0,6.01,5.99,6.01,87120.0
2017-01-03 12:25:00,6.01,6.01,6.01,6.01,42105.0,6.01,6.01,6.01,6.01,42105.0
2017-01-03 12:30:00,6.01,6.01,6.0,6.01,76865.0,6.01,6.01,6.0,6.01,76865.0
2017-01-03 12:35:00,6.01,6.01,5.99,6.0,107580.0,6.01,6.01,5.99,6.0,107580.0
2017-01-03 12:40:00,5.99,6.0,5.98,5.99,114965.0,5.99,6.0,5.98,5.99,114965.0
2017-01-03 12:45:00,5.99,5.99,5.99,5.99,70095.0,5.99,5.99,5.99,5.99,70095.0
2017-01-03 12:50:00,5.99,5.99,5.99,5.99,31635.0,5.99,5.99,5.99,5.99,31635.0
2017-01-03 12:55:00,5.99,5.99,5.99,5.99,39635.0,5.99,5.99,5.99,5.99,39635.0
2017-01-03 13:00:00,5.99,6.0,5.99,5.99,132080.0,5.99,6.0,5.99,5.99,132080.0
2017-01-03 13:05:00,5.99,6.0,5.98,5.98,119460.0,5.99,6.0,5.98,5.98,119460.0
2017-01-03 13:10:00,5.98,5.99,5.98,5.99,141685.0,5.98,5.99,5.98,5.99,141685.0
2017-01-03 13:15:00,5.99,6.01,5.98,6.01,110715.0,5.99,6.01,5.98,6.01,110715.0
2017-01-03 13:20:00,6.01,6.02,6.0,6.02,87130.0,6.01,6.02,6.0,6.02,87130.0
2017-01-03 13:25:00,6.02,6.03,6.01,6.01,94735.0,6.02,6.03,6.01,6.01,94735.0
2017-01-03 13:30:00,6.02,6.02,6.01,6.01,89845.0,6.02,6.02,6.01,6.01,89845.0
2017-01-03 13:35:00,6.01,6.01,6.0,6.0,148065.0,6.01,6.01,6.0,6.0,148065.0
2017-01-03 13:40:00,6.0,6.0,6.0,6.0,52935.0,6.0,6.0,6.0,6.0,52935.0
2017-01-03 13:45:00,6.0,6.01,6.0,6.0,51250.0,6.0,6.01,6.0,6.0,51250.0
2017-01-03 13:50:00,6.0,6.01,6.0,6.0,117230.0,6.0,6.01,6.0,6.0,117230.0
2017-01-03 13:55:00,6.0,6.01,6.0,6.01,26105.0,6.0,6.01,6.0,6.01,26105.0
2017-01-03 14:00:00,6.01,6.02,6.01,6.02,64955.0,6.01,6.02,6.01,6.02,64955.0
2017-01-03 14:05:00,6.02,6.02,6.01,6.02,60495.0,6.02,6.02,6.01,6.02,60495.0
2017-01-03 14:10:00,6.02,6.03,6.02,6.03,105200.0,6.02,6.03,6.02,6.03,105200.0
2017-01-03 14:15:00,6.03,6.04,6.03,6.03,75505.0,6.03,6.04,6.03,6.03,75505.0
2017-01-03 14:20:00,6.03,6.03,6.03,6.03,53305.0,6.03,6.03,6.03,6.03,53305.0
2017-01-03 14:25:00,6.04,6.04,6.03,6.03,28460.0,6.04,6.04,6.03,6.03,28460.0
2017-01-03 14:30:00,6.03,6.03,6.02,6.02,111235.0,6.03,6.03,6.02,6.02,111235.0
2017-01-03 14:35:00,6.02,6.03,6.02,6.02,458975.0,6.02,6.03,6.02,6.02,458975.0
2017-01-03 14:40:00,6.02,6.03,6.02,6.03,58215.0,6.02,6.03,6.02,6.03,58215.0
2017-01-03 14:45:00,6.03,6.03,6.02,6.03,73715.0,6.03,6.03,6.02,6.03,73715.0
2017-01-03 14:50:00,6.03,6.03,6.03,6.03,49990.0,6.03,6.03,6.03,6.03,49990.0
2017-01-03 14:55:00,6.03,6.03,6.02,6.02,94100.0,6.03,6.03,6.02,6.02,94100.0
2017-01-03 15:00:00,6.02,6.03,6.02,6.03,55595.0,6.02,6.03,6.02,6.03,55595.0
2017-01-03 15:05:00,6.02,6.03,6.01,6.02,101975.0,6.02,6.03,6.01,6.02,101975.0
2017-01-03 15:10:00,6.02,6.02,6.02,6.02,60125.0,6.02,6.02,6.02,6.02,60125.0
2017-01-03 15:15:00,6.02,6.02,6.01,6.01,113145.0,6.02,6.02,6.01,6.01,113145.0
2017-01-03 15:20:00,6.01,6.02,6.0,6.01,163870.0,6.01,6.02,6.0,6.01,163870.0
2017-01-03 15:25:00,6.01,6.02,6.01,6.02,119100.0,6.01,6.02,6.01,6.02,119100.0
2017-01-03 15:30:00,6.01,6.02,6.01,6.01,120035.0,6.01,6.02,6.01,6.01,120035.0
2017-01-03 15:35:00,6.01,6.02,6.01,6.02,156970.0,6.01,6.02,6.01,6.02,156970.0
2017-01-03 15:40:00,6.01,6.02,6.01,6.01,202665.0,6.01,6.02,6.01,6.01,202665.0
2017-01-03 15:45:00,6.01,6.02,6.01,6.02,227300.0,6.01,6.02,6.01,6.02,227300.0
2017-01-03 15:50:00,6.02,6.03,6.02,6.02,268600.0,6.02,6.03,6.02,6.02,268600.0
2017-01-03 15:55:00,6.02,6.03,6.01,6.02,755275.0,6.02,6.03,6.01,6.02,755275.0
2017-01-04 09:30:00,6.03,6.08,6.02,6.08,55515.0,6.03,6.08,6.02,6.08,55515.0
2017-01-04 09:35:00,6.08,6.1,6.07,6.07,100580.0,6.08,6.1,6.07,6.07,100580.0
2017-01-04 09:40:00,6.08,6.1,6.07,6.08,255755.0,6.08,6.1,6.07,6.08,255755.0
2017-01-04 09:45:00,6.08,6.1,6.08,6.09,75915.0,6.08,6.1,6.08,6.09,75915.0
2017-01-04 09:50:00,6.1,6.1,6.09,6.1,124195.0,6.1,6.1,6.09,6.1,124195.0
2017-01-04 09:55:00,6.1,6.1,6.09,6.1,147325.0,6.1,6.1,6.09,6.1,147325.0
2017-01-04 10:00:00,6.1,6.1,6.09,6.09,159115.0,6.1,6.1,6.09,6.09,159115.0
2017-01-04 10:05:00,6.1,6.1,6.09,6.09,74150.0,6.1,6.1,6.09,6.09,74150.0
2017-01-04 10:10:00,6.1,6.1,6.08,6.09,55830.0,6.1,6.1,6.08,6.09,55830.0
2017-01-04 10:15:00,6.09,6.1,6.08,6.09,105580.0,6.09,6.1,6.08,6.09,105580.0
2017-01-04 10:20:00,6.09,6.1,6.08,6.09,99485.0,6.09,6.1,6.08,6.09,99485.0
2017-01-04 10:25:00,6.09,6.09,6.07,6.07,83150.0,6.09,6.09,6.07,6.07,83150.0
2017-01-04 10:30:00,6.07,6.08,6.07,6.08,94030.0,6.07,6.08,6.07,6.08,94030.0
2017-01-04 10:35:00,6.08,6.08,6.07,6.08,72185.0,6.08,6.08,6.07,6.08,72185.0
2017-01-04 10:40:00,6.08,6.08,6.07,6.07,111230.0,6.08,6.08,6.07,6.07,111230.0
2017-01-04 10:45:00,6.08,6.08,6.07,6.08,159750.0,6.08,6.08,6.07,6.08,159750.0
2017-01-04 10:50:00,6.08,6.08,6.07,6.08,218860.0,6.08,6.08,6.07,6.08,218860.0
2017-01-04 10:55:00,6.08,6.08,6.07,6.07,220500.0,6.08,6.08,6.07,6.07,220500.0
2017-01-04 11:00:00,6.07,6.07,6.07,6.07,135265.0,6.07,6.07,6.07,6.07,135265.0
2017-01-04 11:05:00,6.07,6.08,6.07,6.07,100700.0,6.07,6.08,6.07,6.07,100700.0
2017-01-04 11:10:00,6.07,6.08,6.07,6.07,212185.0,6.07,6.08,6.07,6.07,212185.0
2017-01-04 11:15:00,6.07,6.07,6.06,6.07,36905.0,6.07,6.07,6.06,6.07,36905.0
2017-01-04 11:20:00,6.07,6.07,6.06,6.07,54650.0,6.07,6.07,6.06,6.07,54650.0
2017-01-04 11:25:00,6.07,6.08,6.07,6.08,95240.0,6.07,6.08,6.07,6.08,95240.0
2017-01-04 11:30:00,6.08,6.09,6.08,6.09,102310.0,6.08,6.09,6.08,6.09,102310.0
2017-01-04 11:35:00,6.09,6.09,6.08,6.08,143385.0,6.09,6.09,6.08,6.08,143385.0
2017-01-04 11:40:00,6.08,6.08,6.08,6.08,404100.0,6.08,6.08,6.08,6.08,404100.0
2017-01-04 11:45:00,6.08,6.09,6.08,6.08,239130.0,6.08,6.09,6.08,6.08,239130.0
2017-01-04 11:50:00,6.08,6.08,6.08,6.08,86345.0,6.08,6.08,6.08,6.08,86345.0
2017-01-04 11:55:00,6.08,6.09,6.07,6.08,62640.0,6.08,6.09,6.07,6.08,62640.0
2017-01-04 12:00:00,6.08,6.08,6.08,6.08,54210.0,6.08,6.08,6.08,6.08,54210.0
2017-01-04 12:05:00,6.08,6.09,6.08,6.08,74500.0,6.08,6.09,6.08,6.08,74500.0
2017-01-04 12:10:00,6.08,6.08,6.07,6.08,146550.0,6.08,6.08,6.07,6.08,146550.0
2017-01-04 12:15:00,6.08,6.09,6.08,6.08,91785.0,6.08,6.09,6.08,6.08,91785.0
2017-01-04 12:20:00,6.08,6.09,6.08,6.08,38455.0,6.08,6.09,6.08,6.08,38455.0
2017-01-04 12:25:00,6.08,6.09,6.07,6.07,88535.0,6.08,6.09,6.07,6.07,88535.0
2017-01-04 12:30:00,6.07,6.09,6.07,6.08,116220.0,6.07,6.09,6.07,6.08,116220.0
2017-01-04 12:35:00,6.08,6.08,6.07,6.08,30265.0,6.08,6.08,6.07,6.08,30265.0
2017-01-04 12:40:00,6.08,6.08,6.08,6.08,60915.0,6.08,6.08,6.08,6.08,60915.0
2017-01-04 12:45:00,6.08,6.08,6.08,6.08,79615.0,6.08,6.08,6.08,6.08,79615.0
2017-01-04 12:50:00,6.08,6.09,6.08,6.08,82560.0,6.08,6.09,6.08,6.08,82560.0
2017-01-04 12:55:00,6.08,6.08,6.07,6.07,28705.0,6.08,6.08,6.07,6.07,28705.0
2017-01-04 13:00:00,6.08,6.08,6.07,6.07,37310.0,6.08,6.08,6.07,6.07,37310.0
2017-01-04 13:05:00,6.07,6.08,6.07,6.07,32825.0,6.07,6.08,6.07,6.07,32825.0
2017-01-04 13:10:00,6.07,6.08,6.07,6.08,38925.0,6.07,6.08,6.07,6.08,38925.0
2017-01-04 13:15:00,6.08,6.08,6.08,6.08,22000.0,6.08,6.08,6.08,6.08,22000.0
2017-01-04 13:20:00,6.08,6.08,6.08,6.08,58385.0,6.08,6.08,6.08,6.08,58385.0
2017-01-04 13:25:00,6.08,6.09,6.08,6.09,102250.0,6.08,6.09,6.08,6.09,102250.0
2017-01-04 13:30:00,6.09,6.09,6.09,6.09,155205.0,6.09,6.09,6.09,6.09,155205.0
2017-01-04 13:35:00,6.09,6.09,6.08,6.08,128510.0,6.09,6.09,6.08,6.08,128510.0
2017-01-04 13:40:00,6.08,6.08,6.08,6.08,28110.0,6.08,6.08,6.08,6.08,28110.0
2017-01-04 13:45:00,6.08,6.08,6.08,6.08,38445.0,6.08,6.08,6.08,6.08,38445.0
2017-01-04 13:50:00,6.08,6.09,6.08,6.08,125405.0,6.08,6.09,6.08,6.08,125405.0
2017-01-04 13:55:00,6.08,6.08,6.08,6.08,164865.0,6.08,6.08,6.08,6.08,164865.0
2017-01-04 14:00:00,6.08,6.08,6.08,6.08,67510.0,6.08,6.08,6.08,6.08,67510.0
2017-01-04 14:05:00,6.08,6.09,6.08,6.09,123015.0,6.08,6.09,6.08,6.09,123015.0
2017-01-04 14:10:00,6.09,6.09,6.09,6.09,146485.0,6.09,6.09,6.09,6.09,146485.0
2017-01-04 14:15:00,6.09,6.09,6.09,6.09,135555.0,6.09,6.09,6.09,6.09,135555.0
2017-01-04 14:20:00,6.09,6.1,6.09,6.09,80965.0,6.09,6.1,6.09,6.09,80965.0
2017-01-04 14:25:00,6.09,6.1,6.09,6.09,72615.0,6.09,6.1,6.09,6.09,72615.0
2017-01-04 14:30:00,6.09,6.1,6.09,6.09,144830.0,6.09,6.1,6.09,6.09,144830.0
2017-01-04 14:35:00,6.09,6.11,6.09,6.1,257765.0,6.09,6.11,6.09,6.1,257765.0
2017-01-04 14:40:00,6.1,6.1,6.09,6.1,135230.0,6.1,6.1,6.09,6.1,135230.0
2017-01-04 14:45:00,6.1,6.1,6.09,6.09,117625.0,6.1,6.1,6.09,6.09,117625.0
2017-01-04 14:50:00,6.09,6.09,6.09,6.09,114920.0,6.09,6.09,6.09,6.09,114920.0
2017-01-04 14:55:00,6.09,6.09,6.08,6.09,124775.0,6.09,6.09,6.08,6.09,124775.0
2017-01-04 15:00:00,6.09,6.09,6.09,6.09,113015.0,6.09,6.09,6.09,6.09,113015.0
2017-01-04 15:05:00,6.09,6.09,6.09,6.09,181615.0,6.09,6.09,6.09,6.09,181615.0
2017-01-04 15:10:00,6.09,6.1,6.09,6.1,150300.0,6.09,6.1,6.09,6.1,150300.0
2017-01-04 15:15:00,6.1,6.1,6.09,6.1,137220.0,6.1,6.1,6.09,6.1,137220.0
2017-01-04 15:20:00,6.09,6.1,6.09,6.09,123055.0,6.09,6.1,6.09,6.09,123055.0
2017-01-04 15:25:00,6.09,6.1,6.09,6.09,204210.0,6.09,6.1,6.09,6.09,204210.0
2017-01-04 15:30:00,6.09,6.1,6.09,6.1,88055.0,6.09,6.1,6.09,6.1,88055.0
2017-01-04 15:35:00,6.1,6.1,6.1,6.1,185025.0,6.1,6.1,6.1,6.1,185025.0
2017-01-04 15:40:00,6.1,6.1,6.09,6.09,226345.0,6.1,6.1,6.09,6.09,226345.0
2017-01-04 15:45:00,6.09,6.09,6.08,6.08,166050.0,6.09,6.09,6.08,6.08,166050.0
2017-01-04 15:50:00,6.08,6.09,6.08,6.08,305020.0,6.08,6.09,6.08,6.08,305020.0
2017-01-04 15:55:00,6.09,6.09,6.08,6.08,574245.0,6.09,6.09,6.08,6.08,574245.0
2017-01-05 09:30:00,6.05,6.09,6.05,6.09,200110.0,6.05,6.09,6.05,6.09,200110.0
2017-01-05 09:35:00,6.09,6.09,6.07,6.08,41620.0,6.09,6.09,6.07,6.08,41620.0
2017-01-05 09:40:00,6.08,6.12,6.08,6.12,287780.0,6.08,6.12,6.08,6.12,287780.0
2017-01-05 09:45:00,6.12,6.13,6.1,6.1,129750.0,6.12,6.13,6.1,6.1,129750.0
2017-01-05 09:50:00,6.11,6.14,6.1,6.14,156215.0,6.11,6.14,6.1,6.14,156215.0
2017-01-05 09:55:00,6.14,6.16,6.13,6.14,420135.0,6.14,6.16,6.13,6.14,420135.0
2017-01-05 10:00:00,6.14,6.15,6.12,6.13,135590.0,6.14,6.15,6.12,6.13,135590.0
2017-01-05 10:05:00,6.13,6.14,6.13,6.14,108300.0,6.13,6.14,6.13,6.14,108300.0
2017-01-05 10:10:00,6.14,6.17,6.14,6.16,190240.0,6.14,6.17,6.14,6.16,190240.0
2017-01-05 10:15:00,6.16,6.17,6.16,6.16,116555.0,6.16,6.17,6.16,6.16,116555.0
2017-01-05 10:20:00,6.16,6.16,6.16,6.16,59485.0,6.16,6.16,6.16,6.16,59485.0
2017-01-05 10:25:00,6.16,6.18,6.16,6.16,102950.0,6.16,6.18,6.16,6.16,102950.0
2017-01-05 10:30:00,6.16,6.16,6.15,6.16,83000.0,6.16,6.16,6.15,6.16,83000.0
2017-01-05 10:35:00,6.16,6.18,6.16,6.17,339010.0,6.16,6.18,6.16,6.17,339010.0
2017-01-05 10:40:00,6.17,6.17,6.16,6.16,42470.0,6.17,6.17,6.16,6.16,42470.0
2017-01-05 10:45:00,6.16,6.17,6.14,6.15,56000.0,6.16,6.17,6.14,6.15,56000.0
2017-01-05 10:50:00,6.16,6.16,6.14,6.15,26035.0,6.16,6.16,6.14,6.15,26035.0
2017-01-05 10:55:00,6.15,6.15,6.14,6.15,69500.0,6.15,6.15,6.14,6.15,69500.0
2017-01-05 11:00:00,6.15,6.16,6.15,6.15,55540.0,6.15,6.16,6.15,6.15,55540.0
2017-01-05 11:05:00,6.15,6.15,6.12,6.12,65590.0,6.15,6.15,6.12,6.12,65590.0
2017-01-05 11:10:00,6.12,6.12,6.11,6.12,55110.0,6.12,6.12,6.11,6.12,55110.0
2017-01-05 11:15:00,6.12,6.12,6.11,6.12,36465.0,6.12,6.12,6.11,6.12,36465.0
2017-01-05 11:20:00,6.12,6.13,6.11,6.13,133575.0,6.12,6.13,6.11,6.13,133575.0
2017-01-05 11:25:00,6.13,6.13,6.12,6.12,61685.0,6.13,6.13,6.12,6.12,61685.0
2017-01-05 11:30:00,6.12,6.12,6.1,6.1,31660.0,6.12,6.12,6.1,6.1,31660.0
2017-01-05 11:35:00,6.1,6.1,6.09,6.09,38375.0,6.1,6.1,6.09,6.09,38375.0
2017-01-05 11:40:00,6.1,6.1,6.08,6.09,66205.0,6.1,6.1,6.08,6.09,66205.0
2017-01-05 11:45:00,6.09,6.1,6.08,6.1,51170.0,6.09,6.1,6.08,6.1,51170.0
2017-01-05 11:50:00,6.09,6.09,6.08,6.09,54910.0,6.09,6.09,6.08,6.09,54910.0
2017-01-05 11:55:00,6.09,6.1,6.09,6.09,38975.0,6.09,6.1,6.09,6.09,38975.0
2017-01-05 12:00:00,6.09,6.1,6.09,6.09,34350.0,6.09,6.1,6.09,6.09,34350.0
2017-01-05 12:05:00,6.09,6.09,6.08,6.08,66235.0,6.09,6.09,6.08,6.08,66235.0
2017-01-05 12:10:00,6.08,6.08,6.07,6.07,65070.0,6.08,6.08,6.07,6.07,65070.0
2017-01-05 12:15:00,6.07,6.09,6.07,6.08,134605.0,6.07,6.09,6.07,6.08,134605.0
2017-01-05 12:20:00,6.08,6.08,6.07,6.08,39515.0,6.08,6.08,6.07,6.08,39515.0
2017-01-05 12:25:00,6.08,6.08,6.07,6.08,30000.0,6.08,6.08,6.07,6.08,30000.0
2017-01-05 12:30:00,6.08,6.08,6.08,6.08,33340.0,6.08,6.08,6.08,6.08,33340.0
2017-01-05 12:35:00,6.09,6.1,6.08,6.1,56815.0,6.09,6.1,6.08,6.1,56815.0
2017-01-05 12:40:00,6.1,6.1,6.09,6.09,37710.0,6.1,6.1,6.09,6.09,37710.0
2017-01-05 12:45:00,6.09,6.1,6.09,6.1,57585.0,6.09,6.1,6.09,6.1,57585.0
2017-01-05 12:50:00,6.1,6.11,6.1,6.11,102000.0,6.1,6.11,6.1,6.11,102000.0
2017-01-05 12:55:00,6.11,6.12,6.11,6.11,72500.0,6.11,6.12,6.11,6.11,72500.0
2017-01-05 13:00:00,6.12,6.12,6.11,6.11,29950.0,6.12,6.12,6.11,6.11,29950.0
2017-01-05 13:05:00,6.11,6.12,6.11,6.12,36500.0,6.11,6.12,6.11,6.12,36500.0
2017-01-05 13:10:00,6.12,6.14,6.12,6.14,183590.0,6.12,6.14,6.12,6.14,183590.0
2017-01-05 13:15:00,6.14,6.15,6.14,6.15,88365.0,6.14,6.15,6.14,6.15,88365.0
2017-01-05 13:20:00,6.14,6.16,6.14,6.16,476750.0,6.14,6.16,6.14,6.16,476750.0
2017-01-05 13:25:00,6.16,6.16,6.15,6.16,81840.0,6.16,6.16,6.15,6.16,81840.0
2017-01-05 13:30:00,6.16,6.17,6.16,6.16,214085.0,6.16,6.17,6.16,6.16,214085.0
2017-01-05 13:35:00,6.16,6.16,6.16,6.16,140185.0,6.16,6.16,6.16,6.16,140185.0
2017-01-05 13:40:00,6.16,6.17,6.16,6.17,51405.0,6.16,6.17,6.16,6.17,51405.0
2017-01-05 13:45:00,6.17,6.17,6.16,6.17,114395.0,6.17,6.17,6.16,6.17,114395.0
2017-01-05 13:50:00,6.17,6.17,6.16,6.16,395255.0,6.17,6.17,6.16,6.16,395255.0
2017-01-05 13:55:00,6.16,6.17,6.16,6.17,211975.0,6.16,6.17,6.16,6.17,211975.0
2017-01-05 14:00:00,6.17,6.17,6.17,6.17,134370.0,6.17,6.17,6.17,6.17,134370.0
2017-01-05 14:05:00,6.17,6.17,6.16,6.17,83250.0,6.17,6.17,6.16,6.17,83250.0
2017-01-05 14:10:00,6.17,6.17,6.16,6.17,93905.0,6.17,6.17,6.16,6.17,93905.0
2017-01-05 14:15:00,6.17,6.17,6.16,6.16,134575.0,6.17,6.17,6.16,6.16,134575.0
2017-01-05 14:20:00,6.16,6.17,6.16,6.17,54845.0,6.16,6.17,6.16,6.17,54845.0
2017-01-05 14:25:00,6.17,6.18,6.17,6.17,132545.0,6.17,6.18,6.17,6.17,132545.0
2017-01-05 14:30:00,6.18,6.18,6.17,6.17,172475.0,6.18,6.18,6.17,6.17,172475.0
2017-01-05 14:35:00,6.17,6.18,6.17,6.17,68810.0,6.17,6.18,6.17,6.17,68810.0
2017-01-05 14:40:00,6.17,6.17,6.16,6.16,99125.0,6.17,6.17,6.16,6.16,99125.0
2017-01-05 14:45:00,6.16,6.17,6.16,6.17,54800.0,6.16,6.17,6.16,6.17,54800.0
2017-01-05 14:50:00,6.17,6.18,6.16,6.18,89360.0,6.17,6.18,6.16,6.18,89360.0
2017-01-05 14:55:00,6.17,6.18,6.17,6.17,69250.0,6.17,6.18,6.17,6.17,69250.0
2017-01-05 15:00:00,6.17,6.18,6.16,6.18,106745.0,6.17,6.18,6.16,6.18,106745.0
2017-01-05 15:05:00,6.18,6.18,6.17,6.17,86125.0,6.18,6.18,6.17,6.17,86125.0
2017-01-05 15:10:00,6.17,6.18,6.17,6.17,77560.0,6.17,6.18,6.17,6.17,77560.0
2017-01-05 15:15:00,6.18,6.18,6.17,6.17,71725.0,6.18,6.18,6.17,6.17,71725.0
2017-01-05 15:20:00,6.17,6.18,6.17,6.18,54265.0,6.17,6.18,6.17,6.18,54265.0
2017-01-05 15:25:00,6.18,6.18,6.17,6.18,134815.0,6.18,6.18,6.17,6.18,134815.0
2017-01-05 15:30:00,6.18,6.18,6.17,6.18,150740.0,6.18,6.18,6.17,6.18,150740.0
2017-01-05 15:35:00,6.17,6.18,6.17,6.17,71740.0,6.17,6.18,6.17,6.17,71740.0
2017-01-05 15:40:00,6.17,6.17,6.16,6.16,196005.0,6.17,6.17,6.16,6.16,196005.0
2017-01-05 15:45:00,6.16,6.17,6.16,6.17,191545.0,6.16,6.17,6.16,6.17,191545.0
2017-01-05 15:50:00,6.17,6.17,6.17,6.17,179550.0,6.17,6.17,6.17,6.17,179550.0
2017-01-05 15:55:00,6.17,6.17,6.16,6.17,655920.0,6.17,6.17,6.16,6.17,655920.0
2017-01-06 09:30:00,6.16,6.17,6.1,6.16,494765.0,6.16,6.17,6.1,6.16,494765.0
2017-01-06 09:35:00,6.15,6.16,6.12,6.14,304865.0,6.15,6.16,6.12,6.14,304865.0
2017-01-06 09:40:00,6.14,6.16,6.14,6.16,83120.0,6.14,6.16,6.14,6.16,83120.0
2017-01-06 09:45:00,6.16,6.17,6.15,6.15,56750.0,6.16,6.17,6.15,6.15,56750.0
2017-01-06 09:50:00,6.16,6.16,6.15,6.16,42960.0,6.16,6.16,6.15,6.16,42960.0
2017-01-06 09:55:00,6.17,6.18,6.16,6.18,328505.0,6.17,6.18,6.16,6.18,328505.0
2017-01-06 10:00:00,6.18,6.19,6.18,6.19,66180.0,6.18,6.19,6.18,6.19,66180.0
2017-01-06 10:05:00,6.19,6.19,6.18,6.18,120745.0,6.19,6.19,6.18,6.18,120745.0
2017-01-06 10:10:00,6.18,6.2,6.18,6.19,148500.0,6.18,6.2,6.18,6.19,148500.0
2017-01-06 10:15:00,6.19,6.2,6.19,6.2,201865.0,6.19,6.2,6.19,6.2,201865.0
2017-01-06 10:20:00,6.2,6.2,6.19,6.2,101110.0,6.2,6.2,6.19,6.2,101110.0
2017-01-06 10:25:00,6.2,6.22,6.2,6.22,200965.0,6.2,6.22,6.2,6.22,200965.0
2017-01-06 10:30:00,6.22,6.22,6.2,6.21,58230.0,6.22,6.22,6.2,6.21,58230.0
2017-01-06 10:35:00,6.21,6.22,6.21,6.22,51825.0,6.21,6.22,6.21,6.22,51825.0
2017-01-06 10:40:00,6.22,6.22,6.21,6.21,85585.0,6.22,6.22,6.21,6.21,85585.0
2017-01-06 10:45:00,6.22,6.22,6.21,6.21,46200.0,6.22,6.22,6.21,6.21,46200.0
2017-01-06 10:50:00,6.21,6.22,6.21,6.22,144320.0,6.21,6.22,6.21,6.22,144320.0
2017-01-06 10:55:00,6.22,6.22,6.21,6.21,44650.0,6.22,6.22,6.21,6.21,44650.0
2017-01-06 11:00:00,6.21,6.22,6.21,6.22,48395.0,6.21,6.22,6.21,6.22,48395.0
2017-01-06 11:05:00,6.22,6.22,6.21,6.22,101730.0,6.22,6.22,6.21,6.22,101730.0
2017-01-06 11:10:00,6.22,6.22,6.22,6.22,111600.0,6.22,6.22,6.22,6.22,111600.0
2017-01-06 11:15:00,6.22,6.23,6.22,6.22,48790.0,6.22,6.23,6.22,6.22,48790.0
2017-01-06 11:20:00,6.22,6.23,6.22,6.23,66495.0,6.22,6.23,6.22,6.23,66495.0
2017-01-06 11:25:00,6.23,6.24,6.23,6.24,45625.0,6.23,6.24,6.23,6.24,45625.0
2017-01-06 11:30:00,6.24,6.24,6.23,6.24,80455.0,6.24,6.24,6.23,6.24,80455.0
2017-01-06 11:35:00,6.24,6.24,6.23,6.23,40410.0,6.24,6.24,6.23,6.23,40410.0
2017-01-06 11:40:00,6.23,6.24,6.23,6.24,27330.0,6.23,6.24,6.23,6.24,27330.0
2017-01-06 11:45:00,6.24,6.24,6.24,6.24,83125.0,6.24,6.24,6.24,6.24,83125.0
2017-01-06 11:50:00,6.24,6.24,6.22,6.22,161965.0,6.24,6.24,6.22,6.22,161965.0
2017-01-06 11:55:00,6.21,6.22,6.21,6.22,85950.0,6.21,6.22,6.21,6.22,85950.0
2017-01-06 12:00:00,6.22,6.22,6.22,6.22,64500.0,6.22,6.22,6.22,6.22,64500.0
2017-01-06 12:05:00,6.22,6.22,6.22,6.22,47290.0,6.22,6.22,6.22,6.22,47290.0
2017-01-06 12:10:00,6.22,6.22,6.22,6.22,39055.0,6.22,6.22,6.22,6.22,39055.0
2017-01-06 12:15:00,6.22,6.23,6.22,6.23,40245.0,6.22,6.23,6.22,6.23,40245.0
2017-01-06 12:20:00,6.23,6.23,6.23,6.23,116980.0,6.23,6.23,6.23,6.23,116980.0
2017-01-06 12:25:00,6.23,6.23,6.23,6.23,43160.0,6.23,6.23,6.23,6.23,43160.0
2017-01-06 12:30:00,6.23,6.24,6.23,6.23,60680.0,6.23,6.24,6.23,6.23,60680.0
2017-01-06 12:35:00,6.23,6.23,6.22,6.22,52635.0,6.23,6.23,6.22,6.22,52635.0
2017-01-06 12:40:00,6.22,6.23,6.22,6.22,30165.0,6.22,6.23,6.22,6.22,30165.0
2017-01-06 12:45:00,6.22,6.23,6.22,6.22,23385.0,6.22,6.23,6.22,6.22,23385.0
2017-01-06 12:50:00,6.22,6.23,6.22,6.23,36305.0,6.22,6.23,6.22,6.23,36305.0
2017-01-06 12:55:00,6.23,6.23,6.21,6.23,60690.0,6.23,6.23,6.21,6.23,60690.0
2017-01-06 13:00:00,6.23,6.23,6.22,6.23,36850.0,6.23,6.23,6.22,6.23,36850.0
2017-01-06 13:05:00,6.23,6.23,6.22,6.23,67020.0,6.23,6.23,6.22,6.23,67020.0
2017-01-06 13:10:00,6.23,6.23,6.22,6.22,44230.0,6.23,6.23,6.22,6.22,44230.0
2017-01-06 13:15:00,6.22,6.22,6.21,6.21,64110.0,6.22,6.22,6.21,6.21,64110.0
2017-01-06 13:20:00,6.21,6.22,6.2,6.2,636395.0,6.21,6.22,6.2,6.2,636395.0
2017-01-06 13:25:00,6.2,6.21,6.2,6.21,112680.0,6.2,6.21,6.2,6.21,112680.0
2017-01-06 13:30:00,6.21,6.21,6.2,6.21,62000.0,6.21,6.21,6.2,6.21,62000.0
2017-01-06 13:35:00,6.21,6.21,6.2,6.2,224735.0,6.21,6.21,6.2,6.2,224735.0
2017-01-06 13:40:00,6.2,6.21,6.2,6.21,67025.0,6.2,6.21,6.2,6.21,67025.0
2017-01-06 13:45:00,6.21,6.21,6.2,6.21,71085.0,6.21,6.21,6.2,6.21,71085.0
2017-01-06 13:50:00,6.21,6.21,6.2,6.2,51700.0,6.21,6.21,6.2,6.2,51700.0
2017-01-06 13:55:00,6.2,6.21,6.19,6.2,58860.0,6.2,6.21,6.19,6.2,58860.0
2017-01-06 14:00:00,6.2,6.2,6.2,6.2,42480.0,6.2,6.2,6.2,6.2,42480.0
2017-01-06 14:05:00,6.2,6.2,6.2,6.2,35915.0,6.2,6.2,6.2,6.2,35915.0
2017-01-06 14:10:00,6.2,6.21,6.19,6.21,59075.0,6.2,6.21,6.19,6.21,59075.0
2017-01-06 14:15:00,6.21,6.21,6.2,6.21,27560.0,6.21,6.21,6.2,6.21,27560.0
2017-01-06 14:20:00,6.21,6.21,6.2,6.2,83320.0,6.21,6.21,6.2,6.2,83320.0
2017-01-06 14:25:00,6.2,6.2,6.19,6.19,120890.0,6.2,6.2,6.19,6.19,120890.0
2017-01-06 14:30:00,6.19,6.19,6.19,6.19,27860.0,6.19,6.19,6.19,6.19,27860.0
2017-01-06 14:35:00,6.19,6.21,6.19,6.2,271210.0,6.19,6.21,6.19,6.2,271210.0
2017-01-06 14:40:00,6.2,6.21,6.2,6.2,196430.0,6.2,6.21,6.2,6.2,196430.0
2017-01-06 14:45:00,6.2,6.21,6.2,6.2,158715.0,6.2,6.21,6.2,6.2,158715.0
2017-01-06 14:50:00,6.2,6.2,6.2,6.2,32945.0,6.2,6.2,6.2,6.2,32945.0
2017-01-06 14:55:00,6.2,6.2,6.2,6.2,36825.0,6.2,6.2,6.2,6.2,36825.0
2017-01-06 15:00:00,6.2,6.21,6.2,6.21,84225.0,6.2,6.21,6.2,6.21,84225.0
2017-01-06 15:05:00,6.21,6.21,6.2,6.21,66140.0,6.21,6.21,6.2,6.21,66140.0
2017-01-06 15:10:00,6.21,6.22,6.21,6.22,65230.0,6.21,6.22,6.21,6.22,65230.0
2017-01-06 15:15:00,6.22,6.22,6.21,6.22,53640.0,6.22,6.22,6.21,6.22,53640.0
2017-01-06 15:20:00,6.22,6.22,6.21,6.21,50065.0,6.22,6.22,6.21,6.21,50065.0
2017-01-06 15:25:00,6.21,6.21,6.2,6.2,45010.0,6.21,6.21,6.2,6.2,45010.0
2017-01-06 15:30:00,6.21,6.21,6.2,6.2,70180.0,6.21,6.21,6.2,6.2,70180.0
2017-01-06 15:35:00,6.2,6.2,6.2,6.2,100370.0,6.2,6.2,6.2,6.2,100370.0
2017-01-06 15:40:00,6.2,6.21,6.2,6.21,209775.0,6.2,6.21,6.2,6.21,209775.0
2017-01-06 15:45:00,6.21,6.21,6.21,6.21,212885.0,6.21,6.21,6.21,6.21,212885.0
2017-01-06 15:50:00,6.21,6.21,6.2,6.2,346360.0,6.21,6.21,6.2,6.2,346360.0
2017-01-06 15:55:00,6.2,6.21,6.2,6.2,591615.0,6.2,6.21,6.2,6.2,591615.0
2017-01-09 09:30:00,6.2,6.2,6.18,6.18,100870.0,6.2,6.2,6.18,6.18,100870.0
2017-01-09 09:35:00,6.2,6.22,6.19,6.2,79205.0,6.2,6.22,6.19,6.2,79205.0
2017-01-09 09:40:00,6.2,6.2,6.18,6.18,112975.0,6.2,6.2,6.18,6.18,112975.0
2017-01-09 09:45:00,6.18,6.18,6.16,6.18,45175.0,6.18,6.18,6.16,6.18,45175.0
2017-01-09 09:50:00,6.18,6.18,6.16,6.18,39960.0,6.18,6.18,6.16,6.18,39960.0
2017-01-09 09:55:00,6.18,6.2,6.17,6.19,37975.0,6.18,6.2,6.17,6.19,37975.0
2017-01-09 10:00:00,6.19,6.2,6.18,6.19,56630.0,6.19,6.2,6.18,6.19,56630.0
2017-01-09 10:05:00,6.19,6.2,6.18,6.19,41000.0,6.19,6.2,6.18,6.19,41000.0
2017-01-09 10:10:00,6.19,6.2,6.19,6.2,49980.0,6.19,6.2,6.19,6.2,49980.0
2017-01-09 10:15:00,6.2,6.21,6.2,6.2,25630.0,6.2,6.21,6.2,6.2,25630.0
2017-01-09 10:20:00,6.2,6.22,6.2,6.21,41250.0,6.2,6.22,6.2,6.21,41250.0
2017-01-09 10:25:00,6.21,6.22,6.2,6.21,56360.0,6.21,6.22,6.2,6.21,56360.0
2017-01-09 10:30:00,6.21,6.22,6.21,6.22,41700.0,6.21,6.22,6.21,6.22,41700.0
2017-01-09 10:35:00,6.21,6.22,6.21,6.21,40500.0,6.21,6.22,6.21,6.21,40500.0
2017-01-09 10:40:00,6.21,6.22,6.21,6.21,34200.0,6.21,6.22,6.21,6.21,34200.0
2017-01-09 10:45:00,6.21,6.23,6.21,6.22,54780.0,6.21,6.23,6.21,6.22,54780.0
2017-01-09 10:50:00,6.22,6.23,6.22,6.22,24755.0,6.22,6.23,6.22,6.22,24755.0
2017-01-09 10:55:00,6.22,6.22,6.22,6.22,92570.0,6.22,6.22,6.22,6.22,92570.0
2017-01-09 11:00:00,6.22,6.22,6.21,6.22,74700.0,6.22,6.22,6.21,6.22,74700.0
2017-01-09 11:05:00,6.22,6.22,6.22,6.22,96000.0,6.22,6.22,6.22,6.22,96000.0
2017-01-09 11:10:00,6.22,6.22,6.22,6.22,20270.0,6.22,6.22,6.22,6.22,20270.0
2017-01-09 11:15:00,6.23,6.23,6.22,6.23,27500.0,6.23,6.23,6.22,6.23,27500.0
2017-01-09 11:20:00,6.23,6.24,6.23,6.23,39755.0,6.23,6.24,6.23,6.23,39755.0
2017-01-09 11:25:00,6.23,6.23,6.22,6.22,13500.0,6.23,6.23,6.22,6.22,13500.0
2017-01-09 11:30:00,6.22,6.22,6.22,6.22,15705.0,6.22,6.22,6.22,6.22,15705.0
2017-01-09 11:35:00,6.22,6.22,6.21,6.22,58300.0,6.22,6.22,6.21,6.22,58300.0
2017-01-09 11:40:00,6.22,6.22,6.21,6.22,70285.0,6.22,6.22,6.21,6.22,70285.0
2017-01-09 11:45:00,6.22,6.23,6.22,6.23,57030.0,6.22,6.23,6.22,6.23,57030.0
2017-01-09 11:50:00,6.23,6.24,6.23,6.24,57000.0,6.23,6.24,6.23,6.24,57000.0
2017-01-09 11:55:00,6.24,6.24,6.23,6.24,81550.0,6.24,6.24,6.23,6.24,81550.0
2017-01-09 12:00:00,6.24,6.25,6.24,6.25,36760.0,6.24,6.25,6.24,6.25,36760.0
2017-01-09 12:05:00,6.25,6.26,6.25,6.25,43405.0,6.25,6.26,6.25,6.25,43405.0
2017-01-09 12:10:00,6.25,6.26,6.25,6.26,31180.0,6.25,6.26,6.25,6.26,31180.0
2017-01-09 12:15:00,6.26,6.26,6.25,6.26,56345.0,6.26,6.26,6.25,6.26,56345.0
2017-01-09 12:20:00,6.26,6.27,6.26,6.27,199115.0,6.26,6.27,6.26,6.27,199115.0
2017-01-09 12:25:00,6.27,6.29,6.27,6.29,144670.0,6.27,6.29,6.27,6.29,144670.0
2017-01-09 12:30:00,6.29,6.3,6.28,6.29,165820.0,6.29,6.3,6.28,6.29,165820.0
2017-01-09 12:35:00,6.29,6.29,6.28,6.29,81130.0,6.29,6.29,6.28,6.29,81130.0
2017-01-09 12:40:00,6.28,6.29,6.28,6.29,68720.0,6.28,6.29,6.28,6.29,68720.0
2017-01-09 12:45:00,6.29,6.29,6.29,6.29,29640.0,6.29,6.29,6.29,6.29,29640.0
2017-01-09 12:50:00,6.29,6.29,6.27,6.27,42130.0,6.29,6.29,6.27,6.27,42130.0
2017-01-09 12:55:00,6.28,6.28,6.26,6.28,222775.0,6.28,6.28,6.26,6.28,222775.0
2017-01-09 13:00:00,6.28,6.3,6.28,6.28,405600.0,6.28,6.3,6.28,6.28,405600.0
2017-01-09 13:05:00,6.28,6.28,6.27,6.28,248605.0,6.28,6.28,6.27,6.28,248605.0
2017-01-09 13:10:00,6.28,6.28,6.27,6.27,99915.0,6.28,6.28,6.27,6.27,99915.0
2017-01-09 13:15:00,6.28,6.28,6.27,6.28,120695.0,6.28,6.28,6.27,6.28,120695.0
2017-01-09 13:20:00,6.28,6.28,6.28,6.28,62735.0,6.28,6.28,6.28,6.28,62735.0
2017-01-09 13:25:00,6.28,6.28,6.27,6.27,41050.0,6.28,6.28,6.27,6.27,41050.0
2017-01-09 13:30:00,6.27,6.27,6.25,6.25,78970.0,6.27,6.27,6.25,6.25,78970.0
2017-01-09 13:35:00,6.25,6.26,6.25,6.25,60500.0,6.25,6.26,6.25,6.25,60500.0
2017-01-09 13:40:00,6.25,6.25,6.25,6.25,48020.0,6.25,6.25,6.25,6.25,48020.0
2017-01-09 13:45:00,6.25,6.25,6.24,6.25,76510.0,6.25,6.25,6.24,6.25,76510.0
2017-01-09 13:50:00,6.25,6.25,6.24,6.24,28865.0,6.25,6.25,6.24,6.24,28865.0
2017-01-09 13:55:00,6.25,6.25,6.24,6.25,54990.0,6.25,6.25,6.24,6.25,54990.0
2017-01-09 14:00:00,6.25,6.25,6.25,6.25,20100.0,6.25,6.25,6.25,6.25,20100.0
2017-01-09 14:05:00,6.25,6.25,6.24,6.25,31880.0,6.25,6.25,6.24,6.25,31880.0
2017-01-09 14:10:00,6.25,6.25,6.23,6.23,82650.0,6.25,6.25,6.23,6.23,82650.0
2017-01-09 14:15:00,6.23,6.24,6.23,6.24,45945.0,6.23,6.24,6.23,6.24,45945.0
2017-01-09 14:20:00,6.24,6.24,6.23,6.24,68845.0,6.24,6.24,6.23,6.24,68845.0
2017-01-09 14:25:00,6.24,6.24,6.24,6.24,57265.0,6.24,6.24,6.24,6.24,57265.0
2017-01-09 14:30:00,6.24,6.24,6.23,6.23,96955.0,6.24,6.24,6.23,6.23,96955.0
2017-01-09 14:35:00,6.23,6.24,6.23,6.24,72285.0,6.23,6.24,6.23,6.24,72285.0
2017-01-09 14:40:00,6.24,6.24,6.23,6.24,57655.0,6.24,6.24,6.23,6.24,57655.0
2017-01-09 14:45:00,6.24,6.25,6.24,6.25,205670.0,6.24,6.25,6.24,6.25,205670.0
2017-01-09 14:50:00,6.25,6.27,6.25,6.26,170420.0,6.25,6.27,6.25,6.26,170420.0
2017-01-09 14:55:00,6.26,6.28,6.26,6.28,118350.0,6.26,6.28,6.26,6.28,118350.0
2017-01-09 15:00:00,6.28,6.28,6.27,6.28,131040.0,6.28,6.28,6.27,6.28,131040.0
2017-01-09 15:05:00,6.28,6.29,6.27,6.29,246405.0,6.28,6.29,6.27,6.29,246405.0
2017-01-09 15:10:00,6.29,6.29,6.28,6.29,121570.0,6.29,6.29,6.28,6.29,121570.0
2017-01-09 15:15:00,6.29,6.29,6.28,6.29,81965.0,6.29,6.29,6.28,6.29,81965.0
2017-01-09 15:20:00,6.29,6.29,6.29,6.29,34030.0,6.29,6.29,6.29,6.29,34030.0
2017-01-09 15:25:00,6.29,6.29,6.29,6.29,301740.0,6.29,6.29,6.29,6.29,301740.0
2017-01-09 15:30:00,6.29,6.29,6.29,6.29,86610.0,6.29,6.29,6.29,6.29,86610.0
2017-01-09 15:35:00,6.29,6.29,6.29,6.29,82770.0,6.29,6.29,6.29,6.29,82770.0
2017-01-09 15:40:00,6.29,6.29,6.29,6.29,173470.0,6.29,6.29,6.29,6.29,173470.0
2017-01-09 15:45:00,6.29,6.29,6.28,6.28,178415.0,6.29,6.29,6.28,6.28,178415.0
2017-01-09 15:50:00,6.28,6.29,6.27,6.27,306585.0,6.28,6.29,6.27,6.27,306585.0
2017-01-09 15:55:00,6.27,6.27,6.26,6.26,557505.0,6.27,6.27,6.26,6.26,557505.0
2017-01-10 09:30:00,6.29,6.34,6.29,6.33,283350.0,6.29,6.34,6.29,6.33,283350.0
2017-01-10 09:35:00,6.33,6.34,6.32,6.32,200760.0,6.33,6.34,6.32,6.32,200760.0
2017-01-10 09:40:00,6.32,6.33,6.31,6.31,379020.0,6.32,6.33,6.31,6.31,379020.0
2017-01-10 09:45:00,6.3,6.32,6.3,6.3,103720.0,6.3,6.32,6.3,6.3,103720.0
2017-01-10 09:50:00,6.3,6.32,6.3,6.31,117550.0,6.3,6.32,6.3,6.31,117550.0
2017-01-10 09:55:00,6.31,6.34,6.31,6.34,136050.0,6.31,6.34,6.31,6.34,136050.0
2017-01-10 10:00:00,6.34,6.34,6.33,6.33,111380.0,6.34,6.34,6.33,6.33,111380.0
2017-01-10 10:05:00,6.33,6.34,6.33,6.33,123650.0,6.33,6.34,6.33,6.33,123650.0
2017-01-10 10:10:00,6.33,6.35,6.33,6.35,149140.0,6.33,6.35,6.33,6.35,149140.0
2017-01-10 10:15:00,6.35,6.36,6.34,6.35,88375.0,6.35,6.36,6.34,6.35,88375.0
2017-01-10 10:20:00,6.35,6.37,6.34,6.36,348030.0,6.35,6.37,6.34,6.36,348030.0
2017-01-10 10:25:00,6.36,6.37,6.35,6.36,201850.0,6.36,6.37,6.35,6.36,201850.0
2017-01-10 10:30:00,6.36,6.38,6.36,6.37,35010.0,6.36,6.38,6.36,6.37,35010.0
2017-01-10 10:35:00,6.37,6.37,6.36,6.36,65635.0,6.37,6.37,6.36,6.36,65635.0
2017-01-10 10:40:00,6.36,6.37,6.36,6.37,49605.0,6.36,6.37,6.36,6.37,49605.0
2017-01-10 10:45:00,6.37,6.38,6.37,6.37,47600.0,6.37,6.38,6.37,6.37,47600.0
2017-01-10 10:50:00,6.37,6.39,6.37,6.39,101495.0,6.37,6.39,6.37,6.39,101495.0
2017-01-10 10:55:00,6.38,6.39,6.38,6.38,100030.0,6.38,6.39,6.38,6.38,100030.0
2017-01-10 11:00:00,6.38,6.4,6.38,6.4,84715.0,6.38,6.4,6.38,6.4,84715.0
2017-01-10 11:05:00,6.4,6.41,6.4,6.41,303280.0,6.4,6.41,6.4,6.41,303280.0
2017-01-10 11:10:00,6.41,6.41,6.4,6.41,39310.0,6.41,6.41,6.4,6.41,39310.0
2017-01-10 11:15:00,6.41,6.41,6.38,6.4,77210.0,6.41,6.41,6.38,6.4,77210.0
2017-01-10 11:20:00,6.4,6.41,6.4,6.41,42900.0,6.4,6.41,6.4,6.41,42900.0
2017-01-10 11:25:00,6.41,6.41,6.4,6.4,27000.0,6.41,6.41,6.4,6.4,27000.0
2017-01-10 11:30:00,6.4,6.4,6.38,6.38,60470.0,6.4,6.4,6.38,6.38,60470.0
2017-01-10 11:35:00,6.38,6.39,6.38,6.38,23585.0,6.38,6.39,6.38,6.38,23585.0
2017-01-10 11:40:00,6.38,6.39,6.38,6.38,12500.0,6.38,6.39,6.38,6.38,12500.0
2017-01-10 11:45:00,6.38,6.39,6.38,6.38,42670.0,6.38,6.39,6.38,6.38,42670.0
2017-01-10 11:50:00,6.38,6.39,6.38,6.39,34750.0,6.38,6.39,6.38,6.39,34750.0
2017-01-10 11:55:00,6.39,6.39,6.37,6.38,41945.0,6.39,6.39,6.37,6.38,41945.0
2017-01-10 12:00:00,6.38,6.38,6.37,6.37,20320.0,6.38,6.38,6.37,6.37,20320.0
2017-01-10 12:05:00,6.37,6.38,6.37,6.37,77840.0,6.37,6.38,6.37,6.37,77840.0
2017-01-10 12:10:00,6.38,6.38,6.36,6.36,16520.0,6.38,6.38,6.36,6.36,16520.0
2017-01-10 12:15:00,6.37,6.37,6.37,6.37,23945.0,6.37,6.37,6.37,6.37,23945.0
2017-01-10 12:20:00,6.37,6.37,6.36,6.36,24250.0,6.37,6.37,6.36,6.36,24250.0
2017-01-10 12:25:00,6.36,6.37,6.36,6.37,29395.0,6.36,6.37,6.36,6.37,29395.0
2017-01-10 12:30:00,6.37,6.37,6.36,6.37,43365.0,6.37,6.37,6.36,6.37,43365.0
2017-01-10 12:35:00,6.37,6.37,6.37,6.37,21000.0,6.37,6.37,6.37,6.37,21000.0
2017-01-10 12:40:00,6.37,6.37,6.37,6.37,24000.0,6.37,6.37,6.37,6.37,24000.0
2017-01-10 12:45:00,6.37,6.37,6.35,6.35,73610.0,6.37,6.37,6.35,6.35,73610.0
2017-01-10 12:50:00,6.35,6.36,6.34,6.35,57585.0,6.35,6.36,6.34,6.35,57585.0
2017-01-10 12:55:00,6.35,6.35,6.34,6.35,52895.0,6.35,6.35,6.34,6.35,52895.0
2017-01-10 13:00:00,6.35,6.35,6.34,6.34,36820.0,6.35,6.35,6.34,6.34,36820.0
2017-01-10 13:05:00,6.34,6.35,6.34,6.35,50610.0,6.34,6.35,6.34,6.35,50610.0
2017-01-10 13:10:00,6.35,6.35,6.34,6.35,36000.0,6.35,6.35,6.34,6.35,36000.0
2017-01-10 13:15:00,6.35,6.35,6.35,6.35,19000.0,6.35,6.35,6.35,6.35,19000.0
2017-01-10 13:20:00,6.35,6.36,6.35,6.36,43350.0,6.35,6.36,6.35,6.36,43350.0
2017-01-10 13:25:00,6.35,6.36,6.35,6.35,47460.0,6.35,6.36,6.35,6.35,47460.0
2017-01-10 13:30:00,6.35,6.37,6.35,6.36,48740.0,6.35,6.37,6.35,6.36,48740.0
2017-01-10 13:35:00,6.36,6.37,6.36,6.36,46510.0,6.36,6.37,6.36,6.36,46510.0
2017-01-10 13:40:00,6.36,6.37,6.36,6.36,68285.0,6.36,6.37,6.36,6.36,68285.0
2017-01-10 13:45:00,6.36,6.36,6.35,6.36,47505.0,6.36,6.36,6.35,6.36,47505.0
2017-01-10 13:50:00,6.36,6.37,6.36,6.36,49020.0,6.36,6.37,6.36,6.36,49020.0
2017-01-10 13:55:00,6.37,6.37,6.35,6.35,55890.0,6.37,6.37,6.35,6.35,55890.0
2017-01-10 14:00:00,6.35,6.36,6.35,6.36,126460.0,6.35,6.36,6.35,6.36,126460.0
2017-01-10 14:05:00,6.35,6.36,6.34,6.35,46735.0,6.35,6.36,6.34,6.35,46735.0
2017-01-10 14:10:00,6.35,6.36,6.35,6.35,54435.0,6.35,6.36,6.35,6.35,54435.0
2017-01-10 14:15:00,6.35,6.36,6.35,6.36,208580.0,6.35,6.36,6.35,6.36,208580.0
2017-01-10 14:20:00,6.36,6.37,6.36,6.37,141770.0,6.36,6.37,6.36,6.37,141770.0
2017-01-10 14:25:00,6.38,6.38,6.37,6.37,157060.0,6.38,6.38,6.37,6.37,157060.0
2017-01-10 14:30:00,6.37,6.38,6.37,6.37,80400.0,6.37,6.38,6.37,6.37,80400.0
2017-01-10 14:35:00,6.37,6.38,6.37,6.38,84050.0,6.37,6.38,6.37,6.38,84050.0
2017-01-10 14:40:00,6.38,6.39,6.37,6.38,92385.0,6.38,6.39,6.37,6.38,92385.0
2017-01-10 14:45:00,6.38,6.38,6.37,6.38,25935.0,6.38,6.38,6.37,6.38,25935.0
2017-01-10 14:50:00,6.37,6.38,6.37,6.37,57270.0,6.37,6.38,6.37,6.37,57270.0
2017-01-10 14:55:00,6.37,6.37,6.36,6.36,49815.0,6.37,6.37,6.36,6.36,49815.0
2017-01-10 15:00:00,6.36,6.38,6.36,6.37,127315.0,6.36,6.38,6.36,6.37,127315.0
2017-01-10 15:05:00,6.37,6.38,6.37,6.38,128195.0,6.37,6.38,6.37,6.38,128195.0
2017-01-10 15:10:00,6.38,6.38,6.37,6.37,89420.0,6.38,6.38,6.37,6.37,89420.0
2017-01-10 15:15:00,6.37,6.37,6.37,6.37,48630.0,6.37,6.37,6.37,6.37,48630.0
2017-01-10 15:20:00,6.37,6.37,6.36,6.36,38450.0,6.37,6.37,6.36,6.36,38450.0
2017-01-10 15:25:00,6.36,6.37,6.36,6.37,69585.0,6.36,6.37,6.36,6.37,69585.0
2017-01-10 15:30:00,6.37,6.37,6.37,6.37,154325.0,6.37,6.37,6.37,6.37,154325.0
2017-01-10 15:35:00,6.37,6.38,6.37,6.38,131345.0,6.37,6.38,6.37,6.38,131345.0
2017-01-10 15:40:00,6.38,6.38,6.38,6.38,207445.0,6.38,6.38,6.38,6.38,207445.0
2017-01-10 15:45:00,6.38,6.39,6.38,6.38,356605.0,6.38,6.39,6.38,6.38,356605.0
2017-01-10 15:50:00,6.38,6.39,6.38,6.39,270775.0,6.38,6.39,6.38,6.39,270775.0
2017-01-10 15:55:00,6.39,6.4,6.38,6.39,900910.0,6.39,6.4,6.38,6.39,900910.0
2017-01-11 09:30:00,6.45,6.55,6.45,6.51,805955.0,6.45,6.55,6.45,6.51,805955.0
2017-01-11 09:35:00,6.51,6.53,6.49,6.51,346600.0,6.51,6.53,6.49,6.51,346600.0
2017-01-11 09:40:00,6.52,6.54,6.51,6.54,201270.0,6.52,6.54,6.51,6.54,201270.0
2017-01-11 09:45:00,6.54,6.54,6.49,6.51,269495.0,6.54,6.54,6.49,6.51,269495.0
2017-01-11 09:50:00,6.51,6.51,6.48,6.49,89935.0,6.51,6.51,6.48,6.49,89935.0
2017-01-11 09:55:00,6.49,6.51,6.48,6.5,325720.0,6.49,6.51,6.48,6.5,325720.0
2017-01-11 10:00:00,6.5,6.51,6.49,6.5,187975.0,6.5,6.51,6.49,6.5,187975.0
2017-01-11 10:05:00,6.5,6.5,6.47,6.5,276355.0,6.5,6.5,6.47,6.5,276355.0
2017-01-11 10:10:00,6.51,6.52,6.5,6.52,141830.0,6.51,6.52,6.5,6.52,141830.0
2017-01-11 10:15:00,6.52,6.53,6.52,6.53,94060.0,6.52,6.53,6.52,6.53,94060.0
2017-01-11 10:20:00,6.53,6.53,6.52,6.52,331360.0,6.53,6.53,6.52,6.52,331360.0
2017-01-11 10:25:00,6.52,6.53,6.51,6.52,90810.0,6.52,6.53,6.51,6.52,90810.0
2017-01-11 10:30:00,6.52,6.54,6.52,6.54,47615.0,6.52,6.54,6.52,6.54,47615.0
2017-01-11 10:35:00,6.54,6.55,6.54,6.55,345395.0,6.54,6.55,6.54,6.55,345395.0
2017-01-11 10:40:00,6.55,6.55,6.53,6.53,87245.0,6.55,6.55,6.53,6.53,87245.0
2017-01-11 10:45:00,6.53,6.56,6.53,6.56,577195.0,6.53,6.56,6.53,6.56,577195.0
2017-01-11 10:50:00,6.56,6.58,6.56,6.56,273205.0,6.56,6.58,6.56,6.56,273205.0
2017-01-11 10:55:00,6.56,6.56,6.53,6.53,128800.0,6.56,6.56,6.53,6.53,128800.0
2017-01-11 11:00:00,6.53,6.54,6.53,6.53,236510.0,6.53,6.54,6.53,6.53,236510.0
2017-01-11 11:05:00,6.53,6.53,6.51,6.52,154350.0,6.53,6.53,6.51,6.52,154350.0
2017-01-11 11:10:00,6.52,6.53,6.52,6.52,108170.0,6.52,6.53,6.52,6.52,108170.0
2017-01-11 11:15:00,6.52,6.55,6.52,6.54,258825.0,6.52,6.55,6.52,6.54,258825.0
2017-01-11 11:20:00,6.54,6.55,6.52,6.52,158695.0,6.54,6.55,6.52,6.52,158695.0
2017-01-11 11:25:00,6.52,6.52,6.49,6.49,83815.0,6.52,6.52,6.49,6.49,83815.0
2017-01-11 11:30:00,6.49,6.49,6.47,6.48,82940.0,6.49,6.49,6.47,6.48,82940.0
2017-01-11 11:35:00,6.48,6.48,6.46,6.47,109710.0,6.48,6.48,6.46,6.47,109710.0
2017-01-11 11:40:00,6.46,6.47,6.46,6.47,52360.0,6.46,6.47,6.46,6.47,52360.0
2017-01-11 11:45:00,6.47,6.48,6.46,6.47,130675.0,6.47,6.48,6.46,6.47,130675.0
2017-01-11 11:50:00,6.47,6.47,6.45,6.47,427120.0,6.47,6.47,6.45,6.47,427120.0
2017-01-11 11:55:00,6.47,6.48,6.47,6.48,33675.0,6.47,6.48,6.47,6.48,33675.0
2017-01-11 12:00:00,6.48,6.48,6.46,6.47,57415.0,6.48,6.48,6.46,6.47,57415.0
2017-01-11 12:05:00,6.47,6.47,6.45,6.46,50470.0,6.47,6.47,6.45,6.46,50470.0
2017-01-11 12:10:00,6.46,6.47,6.45,6.46,178775.0,6.46,6.47,6.45,6.46,178775.0
2017-01-11 12:15:00,6.46,6.46,6.44,6.45,76880.0,6.46,6.46,6.44,6.45,76880.0
2017-01-11 12:20:00,6.44,6.45,6.44,6.44,39490.0,6.44,6.45,6.44,6.44,39490.0
2017-01-11 12:25:00,6.44,6.45,6.44,6.44,32460.0,6.44,6.45,6.44,6.44,32460.0
2017-01-11 12:30:00,6.45,6.45,6.44,6.44,24910.0,6.45,6.45,6.44,6.44,24910.0
2017-01-11 12:35:00,6.44,6.45,6.44,6.44,41600.0,6.44,6.45,6.44,6.44,41600.0
2017-01-11 12:40:00,6.44,6.44,6.43,6.43,57305.0,6.44,6.44,6.43,6.43,57305.0
2017-01-11 12:45:00,6.43,6.43,6.42,6.43,22320.0,6.43,6.43,6.42,6.43,22320.0
2017-01-11 12:50:00,6.43,6.43,6.42,6.43,15330.0,6.43,6.43,6.42,6.43,15330.0
2017-01-11 12:55:00,6.43,6.43,6.42,6.42,80620.0,6.43,6.43,6.42,6.42,80620.0
2017-01-11 13:00:00,6.42,6.42,6.42,6.42,29640.0,6.42,6.42,6.42,6.42,29640.0
2017-01-11 13:05:00,6.42,6.42,6.41,6.41,63175.0,6.42,6.42,6.41,6.41,63175.0
2017-01-11 13:10:00,6.41,6.41,6.39,6.4,79855.0,6.41,6.41,6.39,6.4,79855.0
2017-01-11 13:15:00,6.4,6.4,6.38,6.39,83235.0,6.4,6.4,6.38,6.39,83235.0
2017-01-11 13:20:00,6.39,6.4,6.39,6.4,39265.0,6.39,6.4,6.39,6.4,39265.0
2017-01-11 13:25:00,6.4,6.4,6.38,6.38,43130.0,6.4,6.4,6.38,6.38,43130.0
2017-01-11 13:30:00,6.38,6.39,6.38,6.39,39225.0,6.38,6.39,6.38,6.39,39225.0
2017-01-11 13:35:00,6.39,6.42,6.39,6.42,75400.0,6.39,6.42,6.39,6.42,75400.0
2017-01-11 13:40:00,6.41,6.42,6.41,6.42,33115.0,6.41,6.42,6.41,6.42,33115.0
2017-01-11 13:45:00,6.42,6.42,6.41,6.41,41805.0,6.42,6.42,6.41,6.41,41805.0
2017-01-11 13:50:00,6.42,6.42,6.41,6.42,33085.0,6.42,6.42,6.41,6.42,33085.0
2017-01-11 13:55:00,6.43,6.43,6.42,6.43,37580.0,6.43,6.43,6.42,6.43,37580.0
2017-01-11 14:00:00,6.43,6.43,6.42,6.43,37660.0,6.43,6.43,6.42,6.43,37660.0
2017-01-11 14:05:00,6.43,6.44,6.43,6.44,51670.0,6.43,6.44,6.43,6.44,51670.0
2017-01-11 14:10:00,6.44,6.44,6.43,6.44,23970.0,6.44,6.44,6.43,6.44,23970.0
2017-01-11 14:15:00,6.44,6.44,6.43,6.44,55865.0,6.44,6.44,6.43,6.44,55865.0
2017-01-11 14:20:00,6.43,6.44,6.43,6.44,22885.0,6.43,6.44,6.43,6.44,22885.0
2017-01-11 14:25:00,6.43,6.44,6.43,6.44,19870.0,6.43,6.44,6.43,6.44,19870.0
2017-01-11 14:30:00,6.44,6.45,6.44,6.45,55350.0,6.44,6.45,6.44,6.45,55350.0
2017-01-11 14:35:00,6.45,6.45,6.44,6.44,404845.0,6.45,6.45,6.44,6.44,404845.0
2017-01-11 14:40:00,6.44,6.45,6.44,6.45,83405.0,6.44,6.45,6.44,6.45,83405.0
2017-01-11 14:45:00,6.45,6.45,6.43,6.44,208985.0,6.45,6.45,6.43,6.44,208985.0
2017-01-11 14:50:00,6.45,6.45,6.43,6.43,47305.0,6.45,6.45,6.43,6.43,47305.0
2017-01-11 14:55:00,6.43,6.44,6.43,6.44,30505.0,6.43,6.44,6.43,6.44,30505.0
2017-01-11 15:00:00,6.44,6.44,6.44,6.44,23270.0,6.44,6.44,6.44,6.44,23270.0
2017-01-11 15:05:00,6.44,6.45,6.44,6.44,75440.0,6.44,6.45,6.44,6.44,75440.0
2017-01-11 15:10:00,6.44,6.44,6.44,6.44,52985.0,6.44,6.44,6.44,6.44,52985.0
2017-01-11 15:15:00,6.44,6.44,6.43,6.43,158900.0,6.44,6.44,6.43,6.43,158900.0
2017-01-11 15:20:00,6.43,6.43,6.42,6.42,59825.0,6.43,6.43,6.42,6.42,59825.0
2017-01-11 15:25:00,6.42,6.43,6.42,6.42,56860.0,6.42,6.43,6.42,6.42,56860.0
2017-01-11 15:30:00,6.42,6.43,6.42,6.43,73600.0,6.42,6.43,6.42,6.43,73600.0
2017-01-11 15:35:00,6.43,6.43,6.42,6.43,250385.0,6.43,6.43,6.42,6.43,250385.0
2017-01-11 15:40:00,6.43,6.43,6.42,6.42,229030.0,6.43,6.43,6.42,6.42,229030.0
2017-01-11 15:45:00,6.42,6.42,6.42,6.42,207305.0,6.42,6.42,6.42,6.42,207305.0
2017-01-11 15:50:00,6.42,6.43,6.42,6.42,178540.0,6.42,6.43,6.42,6.42,178540.0
2017-01-11 15:55:00,6.42,6.42,6.41,6.42,335225.0,6.42,6.42,6.41,6.42,335225.0
2017-01-12 09:30:00,6.41,6.43,6.38,6.39,105385.0,6.41,6.43,6.38,6.39,105385.0
2017-01-12 09:35:00,6.39,6.39,6.36,6.37,51865.0,6.39,6.39,6.36,6.37,51865.0
2017-01-12 09:40:00,6.37,6.38,6.36,6.37,32960.0,6.37,6.38,6.36,6.37,32960.0
2017-01-12 09:45:00,6.37,6.38,6.37,6.37,38000.0,6.37,6.38,6.37,6.37,38000.0
2017-01-12 09:50:00,6.37,6.37,6.33,6.33,64110.0,6.37,6.37,6.33,6.33,64110.0
2017-01-12 09:55:00,6.33,6.33,6.31,6.32,48530.0,6.33,6.33,6.31,6.32,48530.0
2017-01-12 10:00:00,6.33,6.33,6.31,6.31,34500.0,6.33,6.33,6.31,6.31,34500.0
2017-01-12 10:05:00,6.31,6.31,6.29,6.29,136575.0,6.31,6.31,6.29,6.29,136575.0
2017-01-12 10:10:00,6.29,6.31,6.29,6.3,74495.0,6.29,6.31,6.29,6.3,74495.0
2017-01-12 10:15:00,6.3,6.31,6.29,6.3,50205.0,6.3,6.31,6.29,6.3,50205.0
2017-01-12 10:20:00,6.29,6.32,6.29,6.31,121700.0,6.29,6.32,6.29,6.31,121700.0
2017-01-12 10:25:00,6.31,6.32,6.3,6.32,69565.0,6.31,6.32,6.3,6.32,69565.0
2017-01-12 10:30:00,6.32,6.32,6.3,6.3,54270.0,6.32,6.32,6.3,6.3,54270.0
2017-01-12 10:35:00,6.31,6.31,6.29,6.3,120860.0,6.31,6.31,6.29,6.3,120860.0
2017-01-12 10:40:00,6.29,6.32,6.29,6.32,559980.0,6.29,6.32,6.29,6.32,559980.0
2017-01-12 10:45:00,6.33,6.34,6.33,6.33,55720.0,6.33,6.34,6.33,6.33,55720.0
2017-01-12 10:50:00,6.33,6.33,6.31,6.32,81200.0,6.33,6.33,6.31,6.32,81200.0
2017-01-12 10:55:00,6.32,6.32,6.31,6.32,33000.0,6.32,6.32,6.31,6.32,33000.0
2017-01-12 11:00:00,6.32,6.32,6.31,6.31,38625.0,6.32,6.32,6.31,6.31,38625.0
2017-01-12 11:05:00,6.31,6.31,6.3,6.31,335940.0,6.31,6.31,6.3,6.31,335940.0
2017-01-12 11:10:00,6.3,6.32,6.3,6.31,26095.0,6.3,6.32,6.3,6.31,26095.0
2017-01-12 11:15:00,6.32,6.33,6.32,6.33,21235.0,6.32,6.33,6.32,6.33,21235.0
2017-01-12 11:20:00,6.32,6.33,6.32,6.33,27745.0,6.32,6.33,6.32,6.33,27745.0
2017-01-12 11:25:00,6.33,6.34,6.33,6.34,27660.0,6.33,6.34,6.33,6.34,27660.0
2017-01-12 11:30:00,6.34,6.35,6.34,6.35,60690.0,6.34,6.35,6.34,6.35,60690.0
2017-01-12 11:35:00,6.34,6.34,6.33,6.34,81335.0,6.34,6.34,6.33,6.34,81335.0
2017-01-12 11:40:00,6.34,6.35,6.33,6.34,23340.0,6.34,6.35,6.33,6.34,23340.0
2017-01-12 11:45:00,6.35,6.35,6.34,6.34,65170.0,6.35,6.35,6.34,6.34,65170.0
2017-01-12 11:50:00,6.34,6.34,6.34,6.34,26250.0,6.34,6.34,6.34,6.34,26250.0
2017-01-12 11:55:00,6.33,6.33,6.32,6.33,58795.0,6.33,6.33,6.32,6.33,58795.0
2017-01-12 12:00:00,6.33,6.34,6.33,6.33,52035.0,6.33,6.34,6.33,6.33,52035.0
2017-01-12 12:05:00,6.33,6.33,6.33,6.33,14185.0,6.33,6.33,6.33,6.33,14185.0
2017-01-12 12:10:00,6.33,6.33,6.32,6.33,41130.0,6.33,6.33,6.32,6.33,41130.0
2017-01-12 12:15:00,6.33,6.33,6.32,6.33,86935.0,6.33,6.33,6.32,6.33,86935.0
2017-01-12 12:20:00,6.33,6.33,6.32,6.32,13500.0,6.33,6.33,6.32,6.32,13500.0
2017-01-12 12:25:00,6.33,6.33,6.32,6.33,25500.0,6.33,6.33,6.32,6.33,25500.0
2017-01-12 12:30:00,6.33,6.33,6.32,6.32,102355.0,6.33,6.33,6.32,6.32,102355.0
2017-01-12 12:35:00,6.32,6.33,6.32,6.33,56735.0,6.32,6.33,6.32,6.33,56735.0
2017-01-12 12:40:00,6.33,6.33,6.32,6.33,26500.0,6.33,6.33,6.32,6.33,26500.0
2017-01-12 12:45:00,6.33,6.33,6.32,6.33,24855.0,6.33,6.33,6.32,6.33,24855.0
2017-01-12 12:50:00,6.33,6.33,6.33,6.33,45240.0,6.33,6.33,6.33,6.33,45240.0
2017-01-12 12:55:00,6.33,6.33,6.33,6.33,15500.0,6.33,6.33,6.33,6.33,15500.0
2017-01-12 13:00:00,6.33,6.33,6.33,6.33,53600.0,6.33,6.33,6.33,6.33,53600.0
2017-01-12 13:05:00,6.33,6.33,6.33,6.33,30000.0,6.33,6.33,6.33,6.33,30000.0
2017-01-12 13:10:00,6.33,6.33,6.33,6.33,41780.0,6.33,6.33,6.33,6.33,41780.0
2017-01-12 13:15:00,6.33,6.34,6.33,6.34,234300.0,6.33,6.34,6.33,6.34,234300.0
2017-01-12 13:20:00,6.34,6.34,6.33,6.33,17080.0,6.34,6.34,6.33,6.33,17080.0
2017-01-12 13:25:00,6.33,6.34,6.33,6.33,23250.0,6.33,6.34,6.33,6.33,23250.0
2017-01-12 13:30:00,6.33,6.33,6.33,6.33,78605.0,6.33,6.33,6.33,6.33,78605.0
2017-01-12 13:35:00,6.33,6.34,6.33,6.34,40000.0,6.33,6.34,6.33,6.34,40000.0
2017-01-12 13:40:00,6.34,6.35,6.34,6.34,19625.0,6.34,6.35,6.34,6.34,19625.0
2017-01-12 13:45:00,6.34,6.36,6.34,6.36,15000.0,6.34,6.36,6.34,6.36,15000.0
2017-01-12 13:50:00,6.36,6.36,6.35,6.35,33335.0,6.36,6.36,6.35,6.35,33335.0
2017-01-12 13:55:00,6.35,6.35,6.35,6.35,26280.0,6.35,6.35,6.35,6.35,26280.0
2017-01-12 14:00:00,6.35,6.35,6.34,6.35,59770.0,6.35,6.35,6.34,6.35,59770.0
2017-01-12 14:05:00,6.35,6.35,6.34,6.34,43110.0,6.35,6.35,6.34,6.34,43110.0
2017-01-12 14:10:00,6.34,6.35,6.34,6.35,30900.0,6.34,6.35,6.34,6.35,30900.0
2017-01-12 14:15:00,6.35,6.36,6.35,6.35,31145.0,6.35,6.36,6.35,6.35,31145.0
2017-01-12 14:20:00,6.35,6.36,6.35,6.35,41730.0,6.35,6.36,6.35,6.35,41730.0
2017-01-12 14:25:00,6.35,6.36,6.35,6.36,71160.0,6.35,6.36,6.35,6.36,71160.0
2017-01-12 14:30:00,6.36,6.37,6.36,6.37,65095.0,6.36,6.37,6.36,6.37,65095.0
2017-01-12 14:35:00,6.37,6.37,6.37,6.37,40475.0,6.37,6.37,6.37,6.37,40475.0
2017-01-12 14:40:00,6.37,6.37,6.36,6.37,45850.0,6.37,6.37,6.36,6.37,45850.0
2017-01-12 14:45:00,6.37,6.37,6.36,6.36,57675.0,6.37,6.37,6.36,6.36,57675.0
2017-01-12 14:50:00,6.36,6.37,6.36,6.36,49455.0,6.36,6.37,6.36,6.36,49455.0
2017-01-12 14:55:00,6.36,6.36,6.35,6.36,210760.0,6.36,6.36,6.35,6.36,210760.0
2017-01-12 15:00:00,6.36,6.36,6.35,6.36,114525.0,6.36,6.36,6.35,6.36,114525.0
2017-01-12 15:05:00,6.36,6.37,6.36,6.37,77565.0,6.36,6.37,6.36,6.37,77565.0
2017-01-12 15:10:00,6.37,6.38,6.37,6.37,48680.0,6.37,6.38,6.37,6.37,48680.0
2017-01-12 15:15:00,6.37,6.38,6.37,6.37,36910.0,6.37,6.38,6.37,6.37,36910.0
2017-01-12 15:20:00,6.37,6.38,6.37,6.37,35795.0,6.37,6.38,6.37,6.37,35795.0
2017-01-12 15:25:00,6.37,6.38,6.37,6.37,43210.0,6.37,6.38,6.37,6.37,43210.0
2017-01-12 15:30:00,6.37,6.38,6.37,6.37,100260.0,6.37,6.38,6.37,6.37,100260.0
2017-01-12 15:35:00,6.37,6.38,6.37,6.38,158900.0,6.37,6.38,6.37,6.38,158900.0
2017-01-12 15:40:00,6.38,6.38,6.37,6.38,76520.0,6.38,6.38,6.37,6.38,76520.0
2017-01-12 15:45:00,6.38,6.38,6.37,6.38,141225.0,6.38,6.38,6.37,6.38,141225.0
2017-01-12 15:50:00,6.38,6.38,6.37,6.37,213625.0,6.38,6.38,6.37,6.37,213625.0
2017-01-12 15:55:00,6.37,6.38,6.37,6.37,395940.0,6.37,6.38,6.37,6.37,395940.0
2017-01-13 09:30:00,6.37,6.42,6.36,6.42,68225.0,6.37,6.42,6.36,6.42,68225.0
2017-01-13 09:35:00,6.42,6.42,6.39,6.39,22000.0,6.42,6.42,6.39,6.39,22000.0
2017-01-13 09:40:00,6.39,6.42,6.39,6.41,55170.0,6.39,6.42,6.39,6.41,55170.0
2017-01-13 09:45:00,6.41,6.43,6.41,6.43,27000.0,6.41,6.43,6.41,6.43,27000.0
2017-01-13 09:50:00,6.44,6.44,6.42,6.43,8625.0,6.44,6.44,6.42,6.43,8625.0
2017-01-13 09:55:00,6.42,6.42,6.41,6.41,48500.0,6.42,6.42,6.41,6.41,48500.0
2017-01-13 10:00:00,6.41,6.43,6.41,6.42,35750.0,6.41,6.43,6.41,6.42,35750.0
2017-01-13 10:05:00,6.41,6.42,6.41,6.42,50820.0,6.41,6.42,6.41,6.42,50820.0
2017-01-13 10:10:00,6.42,6.44,6.42,6.43,49290.0,6.42,6.44,6.42,6.43,49290.0
2017-01-13 10:15:00,6.43,6.44,6.43,6.43,34340.0,6.43,6.44,6.43,6.43,34340.0
2017-01-13 10:20:00,6.43,6.44,6.43,6.44,15110.0,6.43,6.44,6.43,6.44,15110.0
2017-01-13 10:25:00,6.44,6.45,6.44,6.44,14505.0,6.44,6.45,6.44,6.44,14505.0
2017-01-13 10:30:00,6.44,6.45,6.44,6.45,14790.0,6.44,6.45,6.44,6.45,14790.0
2017-01-13 10:35:00,6.45,6.46,6.44,6.46,62470.0,6.45,6.46,6.44,6.46,62470.0
2017-01-13 10:40:00,6.45,6.46,6.45,6.46,25575.0,6.45,6.46,6.45,6.46,25575.0
2017-01-13 10:45:00,6.46,6.46,6.44,6.45,20280.0,6.46,6.46,6.44,6.45,20280.0
2017-01-13 10:50:00,6.45,6.45,6.45,6.45,14100.0,6.45,6.45,6.45,6.45,14100.0
2017-01-13 10:55:00,6.45,6.46,6.45,6.46,18790.0,6.45,6.46,6.45,6.46,18790.0
2017-01-13 11:00:00,6.45,6.46,6.45,6.46,26760.0,6.45,6.46,6.45,6.46,26760.0
2017-01-13 11:05:00,6.45,6.45,6.44,6.44,20000.0,6.45,6.45,6.44,6.44,20000.0
2017-01-13 11:10:00,6.45,6.45,6.44,6.44,15550.0,6.45,6.45,6.44,6.44,15550.0
2017-01-13 11:15:00,6.44,6.44,6.43,6.43,31015.0,6.44,6.44,6.43,6.43,31015.0
2017-01-13 11:20:00,6.44,6.44,6.43,6.43,21445.0,6.44,6.44,6.43,6.43,21445.0
2017-01-13 11:25:00,6.43,6.44,6.43,6.44,9000.0,6.43,6.44,6.43,6.44,9000.0
2017-01-13 11:30:00,6.43,6.44,6.43,6.44,49865.0,6.43,6.44,6.43,6.44,49865.0
2017-01-13 11:35:00,6.44,6.44,6.44,6.44,24000.0,6.44,6.44,6.44,6.44,24000.0
2017-01-13 11:40:00,6.44,6.45,6.43,6.43,35235.0,6.44,6.45,6.43,6.43,35235.0
2017-01-13 11:45:00,6.44,6.44,6.44,6.44,20075.0,6.44,6.44,6.44,6.44,20075.0
2017-01-13 11:50:00,6.44,6.45,6.44,6.45,34860.0,6.44,6.45,6.44,6.45,34860.0
2017-01-13 11:55:00,6.45,6.45,6.45,6.45,16400.0,6.45,6.45,6.45,6.45,16400.0
2017-01-13 12:00:00,6.45,6.46,6.45,6.46,15425.0,6.45,6.46,6.45,6.46,15425.0
2017-01-13 12:05:00,6.46,6.46,6.45,6.45,16000.0,6.46,6.46,6.45,6.45,16000.0
2017-01-13 12:10:00,6.45,6.45,6.44,6.45,14350.0,6.45,6.45,6.44,6.45,14350.0
2017-01-13 12:15:00,6.45,6.45,6.43,6.44,15195.0,6.45,6.45,6.43,6.44,15195.0
2017-01-13 12:20:00,6.44,6.44,6.43,6.44,23575.0,6.44,6.44,6.43,6.44,23575.0
2017-01-13 12:25:00,6.43,6.43,6.43,6.43,25000.0,6.43,6.43,6.43,6.43,25000.0
2017-01-13 12:30:00,6.43,6.44,6.43,6.43,8000.0,6.43,6.44,6.43,6.43,8000.0
2017-01-13 12:35:00,6.43,6.44,6.43,6.44,13000.0,6.43,6.44,6.43,6.44,13000.0
2017-01-13 12:40:00,6.44,6.44,6.44,6.44,14240.0,6.44,6.44,6.44,6.44,14240.0
2017-01-13 12:45:00,6.44,6.44,6.44,6.44,6150.0,6.44,6.44,6.44,6.44,6150.0
2017-01-13 12:50:00,6.44,6.45,6.44,6.45,23200.0,6.44,6.45,6.44,6.45,23200.0
2017-01-13 12:55:00,6.45,6.46,6.45,6.45,19065.0,6.45,6.46,6.45,6.45,19065.0
2017-01-13 13:00:00,6.46,6.46,6.45,6.45,22000.0,6.46,6.46,6.45,6.45,22000.0
2017-01-13 13:05:00,6.45,6.45,6.45,6.45,5000.0,6.45,6.45,6.45,6.45,5000.0
2017-01-13 13:10:00,6.45,6.45,6.45,6.45,9000.0,6.45,6.45,6.45,6.45,9000.0
2017-01-13 13:15:00,6.45,6.45,6.45,6.45,18640.0,6.45,6.45,6.45,6.45,18640.0
2017-01-13 13:20:00,6.45,6.45,6.44,6.44,52875.0,6.45,6.45,6.44,6.44,52875.0
2017-01-13 13:25:00,6.44,6.44,6.44,6.44,29435.0,6.44,6.44,6.44,6.44,29435.0
2017-01-13 13:30:00,6.44,6.45,6.44,6.45,16480.0,6.44,6.45,6.44,6.45,16480.0
2017-01-13 13:35:00,6.45,6.45,6.44,6.45,11205.0,6.45,6.45,6.44,6.45,11205.0
2017-01-13 13:40:00,6.45,6.45,6.44,6.45,66445.0,6.45,6.45,6.44,6.45,66445.0
2017-01-13 13:45:00,6.45,6.45,6.44,6.45,41500.0,6.45,6.45,6.44,6.45,41500.0
2017-01-13 13:50:00,6.45,6.45,6.45,6.45,14420.0,6.45,6.45,6.45,6.45,14420.0
2017-01-13 13:55:00,6.45,6.45,6.44,6.45,29915.0,6.45,6.45,6.44,6.45,29915.0
2017-01-13 14:00:00,6.44,6.44,6.44,6.44,25925.0,6.44,6.44,6.44,6.44,25925.0
2017-01-13 14:05:00,6.44,6.44,6.44,6.44,20065.0,6.44,6.44,6.44,6.44,20065.0
2017-01-13 14:10:00,6.44,6.44,6.43,6.43,31030.0,6.44,6.44,6.43,6.43,31030.0
2017-01-13 14:15:00,6.43,6.44,6.43,6.44,35425.0,6.43,6.44,6.43,6.44,35425.0
2017-01-13 14:20:00,6.44,6.44,6.43,6.43,31305.0,6.44,6.44,6.43,6.43,31305.0
2017-01-13 14:25:00,6.44,6.44,6.43,6.43,45220.0,6.44,6.44,6.43,6.43,45220.0
2017-01-13 14:30:00,6.43,6.44,6.43,6.43,40590.0,6.43,6.44,6.43,6.43,40590.0
2017-01-13 14:35:00,6.43,6.44,6.43,6.44,23885.0,6.43,6.44,6.43,6.44,23885.0
2017-01-13 14:40:00,6.44,6.44,6.43,6.44,14995.0,6.44,6.44,6.43,6.44,14995.0
2017-01-13 14:45:00,6.44,6.44,6.44,6.44,16415.0,6.44,6.44,6.44,6.44,16415.0
2017-01-13 14:50:00,6.44,6.45,6.43,6.45,31205.0,6.44,6.45,6.43,6.45,31205.0
2017-01-13 14:55:00,6.45,6.45,6.45,6.45,31545.0,6.45,6.45,6.45,6.45,31545.0
2017-01-13 15:00:00,6.45,6.46,6.45,6.45,31955.0,6.45,6.46,6.45,6.45,31955.0
2017-01-13 15:05:00,6.45,6.45,6.44,6.45,30665.0,6.45,6.45,6.44,6.45,30665.0
2017-01-13 15:10:00,6.45,6.45,6.44,6.44,30815.0,6.45,6.45,6.44,6.44,30815.0
2017-01-13 15:15:00,6.44,6.45,6.44,6.44,49950.0,6.44,6.45,6.44,6.44,49950.0
2017-01-13 15:20:00,6.44,6.44,6.43,6.44,38825.0,6.44,6.44,6.43,6.44,38825.0
2017-01-13 15:25:00,6.44,6.45,6.44,6.45,62830.0,6.44,6.45,6.44,6.45,62830.0
2017-01-13 15:30:00,6.45,6.45,6.45,6.45,31330.0,6.45,6.45,6.45,6.45,31330.0
2017-01-13 15:35:00,6.45,6.46,6.45,6.46,43255.0,6.45,6.46,6.45,6.46,43255.0
2017-01-13 15:40:00,6.45,6.46,6.45,6.46,77310.0,6.45,6.46,6.45,6.46,77310.0
2017-01-13 15:45:00,6.46,6.47,6.46,6.46,148320.0,6.46,6.47,6.46,6.46,148320.0
2017-01-13 15:50:00,6.46,6.46,6.46,6.46,136315.0,6.46,6.46,6.46,6.46,136315.0
2017-01-13 15:55:00,6.46,6.46,6.46,6.46,446550.0,6.46,6.46,6.46,6.46,446550.0
2017-01-17 09:30:00,6.46,6.47,6.41,6.45,220955.0,6.46,6.47,6.41,6.45,220955.0
2017-01-17 09:35:00,6.45,6.47,6.44,6.45,153465.0,6.45,6.47,6.44,6.45,153465.0
2017-01-17 09:40:00,6.46,6.47,6.44,6.45,23800.0,6.46,6.47,6.44,6.45,23800.0
2017-01-17 09:45:00,6.45,6.45,6.43,6.45,48670.0,6.45,6.45,6.43,6.45,48670.0
2017-01-17 09:50:00,6.45,6.45,6.43,6.45,60000.0,6.45,6.45,6.43,6.45,60000.0
2017-01-17 09:55:00,6.45,6.45,6.44,6.44,58190.0,6.45,6.45,6.44,6.44,58190.0
2017-01-17 10:00:00,6.44,6.45,6.43,6.45,55500.0,6.44,6.45,6.43,6.45,55500.0
2017-01-17 10:05:00,6.44,6.47,6.44,6.46,34000.0,6.44,6.47,6.44,6.46,34000.0
2017-01-17 10:10:00,6.46,6.47,6.46,6.47,25535.0,6.46,6.47,6.46,6.47,25535.0
2017-01-17 10:15:00,6.47,6.49,6.47,6.48,40035.0,6.47,6.49,6.47,6.48,40035.0
2017-01-17 10:20:00,6.48,6.49,6.48,6.49,34190.0,6.48,6.49,6.48,6.49,34190.0
2017-01-17 10:25:00,6.49,6.49,6.47,6.47,16945.0,6.49,6.49,6.47,6.47,16945.0
2017-01-17 10:30:00,6.47,6.47,6.46,6.47,23725.0,6.47,6.47,6.46,6.47,23725.0
2017-01-17 10:35:00,6.48,6.48,6.47,6.47,17155.0,6.48,6.48,6.47,6.47,17155.0
2017-01-17 10:40:00,6.47,6.48,6.47,6.47,23950.0,6.47,6.48,6.47,6.47,23950.0
2017-01-17 10:45:00,6.47,6.47,6.46,6.46,10750.0,6.47,6.47,6.46,6.46,10750.0
2017-01-17 10:50:00,6.46,6.46,6.45,6.46,30580.0,6.46,6.46,6.45,6.46,30580.0
2017-01-17 10:55:00,6.46,6.46,6.45,6.45,23415.0,6.46,6.46,6.45,6.45,23415.0
2017-01-17 11:00:00,6.45,6.46,6.45,6.45,17590.0,6.45,6.46,6.45,6.45,17590.0
2017-01-17 11:05:00,6.44,6.45,6.44,6.44,18530.0,6.44,6.45,6.44,6.44,18530.0
2017-01-17 11:10:00,6.44,6.44,6.43,6.43,40535.0,6.44,6.44,6.43,6.43,40535.0
2017-01-17 11:15:00,6.43,6.44,6.43,6.44,32245.0,6.43,6.44,6.43,6.44,32245.0
2017-01-17 11:20:00,6.44,6.44,6.43,6.44,18705.0,6.44,6.44,6.43,6.44,18705.0
2017-01-17 11:25:00,6.44,6.44,6.43,6.43,30655.0,6.44,6.44,6.43,6.43,30655.0
2017-01-17 11:30:00,6.44,6.44,6.43,6.43,35265.0,6.44,6.44,6.43,6.43,35265.0
2017-01-17 11:35:00,6.43,6.44,6.43,6.44,21500.0,6.43,6.44,6.43,6.44,21500.0
2017-01-17 11:40:00,6.44,6.44,6.43,6.44,111190.0,6.44,6.44,6.43,6.44,111190.0
2017-01-17 11:45:00,6.44,6.45,6.44,6.45,29185.0,6.44,6.45,6.44,6.45,29185.0
2017-01-17 11:50:00,6.45,6.46,6.45,6.46,57930.0,6.45,6.46,6.45,6.46,57930.0
2017-01-17 11:55:00,6.46,6.46,6.46,6.46,51895.0,6.46,6.46,6.46,6.46,51895.0
2017-01-17 12:00:00,6.46,6.47,6.46,6.47,26100.0,6.46,6.47,6.46,6.47,26100.0
2017-01-17 12:05:00,6.47,6.47,6.46,6.46,32820.0,6.47,6.47,6.46,6.46,32820.0
2017-01-17 12:10:00,6.46,6.46,6.45,6.45,31590.0,6.46,6.46,6.45,6.45,31590.0
2017-01-17 12:15:00,6.46,6.46,6.45,6.45,28540.0,6.46,6.46,6.45,6.45,28540.0
2017-01-17 12:20:00,6.45,6.46,6.45,6.45,76190.0,6.45,6.46,6.45,6.45,76190.0
2017-01-17 12:25:00,6.45,6.46,6.45,6.46,39015.0,6.45,6.46,6.45,6.46,39015.0
2017-01-17 12:30:00,6.47,6.47,6.47,6.47,57555.0,6.47,6.47,6.47,6.47,57555.0
2017-01-17 12:35:00,6.47,6.47,6.46,6.46,72755.0,6.47,6.47,6.46,6.46,72755.0
2017-01-17 12:40:00,6.46,6.46,6.46,6.46,20520.0,6.46,6.46,6.46,6.46,20520.0
2017-01-17 12:45:00,6.46,6.46,6.46,6.46,23005.0,6.46,6.46,6.46,6.46,23005.0
2017-01-17 12:50:00,6.46,6.46,6.45,6.45,27290.0,6.46,6.46,6.45,6.45,27290.0
2017-01-17 12:55:00,6.45,6.46,6.45,6.46,38565.0,6.45,6.46,6.45,6.46,38565.0
2017-01-17 13:00:00,6.46,6.46,6.45,6.46,40000.0,6.46,6.46,6.45,6.46,40000.0
2017-01-17 13:05:00,6.46,6.47,6.44,6.44,282010.0,6.46,6.47,6.44,6.44,282010.0
2017-01-17 13:10:00,6.45,6.45,6.3,6.35,17379680.0,6.45,6.45,6.3,6.35,17379680.0
2017-01-17 13:15:00,6.35,6.4,6.34,6.39,1244355.0,6.35,6.4,6.34,6.39,1244355.0
2017-01-17 13:20:00,6.39,6.4,6.37,6.38,229555.0,6.39,6.4,6.37,6.38,229555.0
2017-01-17 13:25:00,6.38,6.39,6.3,6.35,4820885.0,6.38,6.39,6.3,6.35,4820885.0
2017-01-17 13:30:00,6.35,6.38,6.35,6.37,370330.0,6.35,6.38,6.35,6.37,370330.0
2017-01-17 13:35:00,6.37,6.37,6.36,6.36,210800.0,6.37,6.37,6.36,6.36,210800.0
2017-01-17 13:40:00,6.36,6.36,6.35,6.36,300155.0,6.36,6.36,6.35,6.36,300155.0
2017-01-17 13:45:00,6.36,6.36,6.34,6.34,370510.0,6.36,6.36,6.34,6.34,370510.0
2017-01-17 13:50:00,6.34,6.34,6.33,6.33,301525.0,6.34,6.34,6.33,6.33,301525.0
2017-01-17 13:55:00,6.33,6.34,6.32,6.33,166545.0,6.33,6.34,6.32,6.33,166545.0
2017-01-17 14:00:00,6.33,6.34,6.31,6.34,352870.0,6.33,6.34,6.31,6.34,352870.0
2017-01-17 14:05:00,6.34,6.34,6.34,6.34,227675.0,6.34,6.34,6.34,6.34,227675.0
2017-01-17 14:10:00,6.34,6.34,6.32,6.33,322100.0,6.34,6.34,6.32,6.33,322100.0
2017-01-17 14:15:00,6.33,6.34,6.33,6.33,169800.0,6.33,6.34,6.33,6.33,169800.0
2017-01-17 14:20:00,6.33,6.33,6.32,6.32,148525.0,6.33,6.33,6.32,6.32,148525.0
2017-01-17 14:25:00,6.32,6.32,6.31,6.32,245940.0,6.32,6.32,6.31,6.32,245940.0
2017-01-17 14:30:00,6.32,6.32,6.31,6.32,400830.0,6.32,6.32,6.31,6.32,400830.0
2017-01-17 14:35:00,6.32,6.34,6.32,6.34,196860.0,6.32,6.34,6.32,6.34,196860.0
2017-01-17 14:40:00,6.34,6.34,6.33,6.33,138005.0,6.34,6.34,6.33,6.33,138005.0
2017-01-17 14:45:00,6.33,6.34,6.33,6.34,104945.0,6.33,6.34,6.33,6.34,104945.0
2017-01-17 14:50:00,6.34,6.34,6.32,6.33,97420.0,6.34,6.34,6.32,6.33,97420.0
2017-01-17 14:55:00,6.33,6.33,6.32,6.32,179185.0,6.33,6.33,6.32,6.32,179185.0
2017-01-17 15:00:00,6.32,6.32,6.29,6.3,892010.0,6.32,6.32,6.29,6.3,892010.0
2017-01-17 15:05:00,6.3,6.31,6.29,6.29,430420.0,6.3,6.31,6.29,6.29,430420.0
2017-01-17 15:10:00,6.29,6.3,6.29,6.29,103450.0,6.29,6.3,6.29,6.29,103450.0
2017-01-17 15:15:00,6.3,6.31,6.28,6.3,312215.0,6.3,6.31,6.28,6.3,312215.0
2017-01-17 15:20:00,6.3,6.32,6.3,6.31,719380.0,6.3,6.32,6.3,6.31,719380.0
2017-01-17 15:25:00,6.31,6.32,6.31,6.31,186465.0,6.31,6.32,6.31,6.31,186465.0
2017-01-17 15:30:00,6.31,6.34,6.31,6.34,325330.0,6.31,6.34,6.31,6.34,325330.0
2017-01-17 15:35:00,6.34,6.34,6.33,6.34,368200.0,6.34,6.34,6.33,6.34,368200.0
2017-01-17 15:40:00,6.34,6.34,6.32,6.33,250330.0,6.34,6.34,6.32,6.33,250330.0
2017-01-17 15:45:00,6.33,6.33,6.33,6.33,271790.0,6.33,6.33,6.33,6.33,271790.0
2017-01-17 15:50:00,6.33,6.34,6.33,6.34,401050.0,6.33,6.34,6.33,6.34,401050.0
2017-01-17 15:55:00,6.34,6.35,6.33,6.34,950650.0,6.34,6.35,6.33,6.34,950650.0
2017-01-18 09:30:00,6.33,6.33,6.29,6.32,158875.0,6.33,6.33,6.29,6.32,158875.0
2017-01-18 09:35:00,6.31,6.39,6.3,6.37,365025.0,6.31,6.39,6.3,6.37,365025.0
2017-01-18 09:40:00,6.37,6.39,6.35,6.36,360200.0,6.37,6.39,6.35,6.36,360200.0
2017-01-18 09:45:00,6.36,6.37,6.35,6.37,70670.0,6.36,6.37,6.35,6.37,70670.0
2017-01-18 09:50:00,6.37,6.37,6.35,6.35,58825.0,6.37,6.37,6.35,6.35,58825.0
2017-01-18 09:55:00,6.35,6.36,6.34,6.35,67990.0,6.35,6.36,6.34,6.35,67990.0
2017-01-18 10:00:00,6.35,6.35,6.34,6.35,52640.0,6.35,6.35,6.34,6.35,52640.0
2017-01-18 10:05:00,6.35,6.35,6.32,6.32,214335.0,6.35,6.35,6.32,6.32,214335.0
2017-01-18 10:10:00,6.32,6.34,6.32,6.33,163765.0,6.32,6.34,6.32,6.33,163765.0
2017-01-18 10:15:00,6.33,6.33,6.3,6.3,335045.0,6.33,6.33,6.3,6.3,335045.0
2017-01-18 10:20:00,6.3,6.32,6.3,6.3,419330.0,6.3,6.32,6.3,6.3,419330.0
2017-01-18 10:25:00,6.3,6.3,6.29,6.29,275815.0,6.3,6.3,6.29,6.29,275815.0
2017-01-18 10:30:00,6.29,6.3,6.29,6.29,217860.0,6.29,6.3,6.29,6.29,217860.0
2017-01-18 10:35:00,6.3,6.3,6.29,6.29,47775.0,6.3,6.3,6.29,6.29,47775.0
2017-01-18 10:40:00,6.3,6.3,6.27,6.27,114670.0,6.3,6.3,6.27,6.27,114670.0
2017-01-18 10:45:00,6.27,6.29,6.27,6.28,214185.0,6.27,6.29,6.27,6.28,214185.0
2017-01-18 10:50:00,6.28,6.29,6.28,6.29,321600.0,6.28,6.29,6.28,6.29,321600.0
2017-01-18 10:55:00,6.29,6.29,6.29,6.29,124910.0,6.29,6.29,6.29,6.29,124910.0
2017-01-18 11:00:00,6.29,6.29,6.29,6.29,103150.0,6.29,6.29,6.29,6.29,103150.0
2017-01-18 11:05:00,6.29,6.29,6.29,6.29,83895.0,6.29,6.29,6.29,6.29,83895.0
2017-01-18 11:10:00,6.29,6.29,6.28,6.28,129800.0,6.29,6.29,6.28,6.28,129800.0
2017-01-18 11:15:00,6.28,6.28,6.28,6.28,39545.0,6.28,6.28,6.28,6.28,39545.0
2017-01-18 11:20:00,6.28,6.29,6.27,6.29,40900.0,6.28,6.29,6.27,6.29,40900.0
2017-01-18 11:25:00,6.29,6.3,6.29,6.3,51850.0,6.29,6.3,6.29,6.3,51850.0
2017-01-18 11:30:00,6.3,6.3,6.29,6.29,83450.0,6.3,6.3,6.29,6.29,83450.0
2017-01-18 11:35:00,6.29,6.31,6.29,6.31,307890.0,6.29,6.31,6.29,6.31,307890.0
2017-01-18 11:40:00,6.31,6.31,6.3,6.31,104595.0,6.31,6.31,6.3,6.31,104595.0
2017-01-18 11:45:00,6.31,6.31,6.29,6.3,118350.0,6.31,6.31,6.29,6.3,118350.0
2017-01-18 11:50:00,6.3,6.32,6.3,6.32,252180.0,6.3,6.32,6.3,6.32,252180.0
2017-01-18 11:55:00,6.32,6.33,6.31,6.31,96110.0,6.32,6.33,6.31,6.31,96110.0
2017-01-18 12:00:00,6.31,6.34,6.31,6.34,69000.0,6.31,6.34,6.31,6.34,69000.0
2017-01-18 12:05:00,6.34,6.35,6.34,6.35,86195.0,6.34,6.35,6.34,6.35,86195.0
2017-01-18 12:10:00,6.35,6.36,6.35,6.35,111025.0,6.35,6.36,6.35,6.35,111025.0
2017-01-18 12:15:00,6.35,6.36,6.35,6.36,103240.0,6.35,6.36,6.35,6.36,103240.0
2017-01-18 12:20:00,6.36,6.37,6.35,6.37,139890.0,6.36,6.37,6.35,6.37,139890.0
2017-01-18 12:25:00,6.37,6.38,6.37,6.38,82410.0,6.37,6.38,6.37,6.38,82410.0
2017-01-18 12:30:00,6.38,6.38,6.37,6.38,135740.0,6.38,6.38,6.37,6.38,135740.0
2017-01-18 12:35:00,6.38,6.38,6.37,6.37,69875.0,6.38,6.38,6.37,6.37,69875.0
2017-01-18 12:40:00,6.38,6.39,6.37,6.38,133030.0,6.38,6.39,6.37,6.38,133030.0
2017-01-18 12:45:00,6.38,6.39,6.37,6.37,95985.0,6.38,6.39,6.37,6.37,95985.0
2017-01-18 12:50:00,6.37,6.38,6.37,6.37,56050.0,6.37,6.38,6.37,6.37,56050.0
2017-01-18 12:55:00,6.37,6.37,6.35,6.35,33980.0,6.37,6.37,6.35,6.35,33980.0
2017-01-18 13:00:00,6.35,6.36,6.35,6.36,51820.0,6.35,6.36,6.35,6.36,51820.0
2017-01-18 13:05:00,6.36,6.37,6.36,6.37,41350.0,6.36,6.37,6.36,6.37,41350.0
2017-01-18 13:10:00,6.37,6.37,6.36,6.36,13235.0,6.37,6.37,6.36,6.36,13235.0
2017-01-18 13:15:00,6.36,6.37,6.36,6.36,32395.0,6.36,6.37,6.36,6.36,32395.0
2017-01-18 13:20:00,6.37,6.37,6.36,6.36,84725.0,6.37,6.37,6.36,6.36,84725.0
2017-01-18 13:25:00,6.37,6.37,6.36,6.37,19555.0,6.37,6.37,6.36,6.37,19555.0
2017-01-18 13:30:00,6.37,6.37,6.35,6.36,42490.0,6.37,6.37,6.35,6.36,42490.0
2017-01-18 13:35:00,6.35,6.36,6.35,6.35,73515.0,6.35,6.36,6.35,6.35,73515.0
2017-01-18 13:40:00,6.36,6.36,6.35,6.36,89290.0,6.36,6.36,6.35,6.36,89290.0
2017-01-18 13:45:00,6.36,6.36,6.35,6.35,9080.0,6.36,6.36,6.35,6.35,9080.0
2017-01-18 13:50:00,6.35,6.35,6.35,6.35,13355.0,6.35,6.35,6.35,6.35,13355.0
2017-01-18 13:55:00,6.35,6.35,6.35,6.35,41465.0,6.35,6.35,6.35,6.35,41465.0
2017-01-18 14:00:00,6.35,6.36,6.35,6.36,65860.0,6.35,6.36,6.35,6.36,65860.0
2017-01-18 14:05:00,6.36,6.37,6.36,6.36,59005.0,6.36,6.37,6.36,6.36,59005.0
2017-01-18 14:10:00,6.36,6.36,6.35,6.35,65180.0,6.36,6.36,6.35,6.35,65180.0
2017-01-18 14:15:00,6.35,6.36,6.35,6.36,278675.0,6.35,6.36,6.35,6.36,278675.0
2017-01-18 14:20:00,6.36,6.36,6.35,6.35,21500.0,6.36,6.36,6.35,6.35,21500.0
2017-01-18 14:25:00,6.35,6.35,6.34,6.34,26455.0,6.35,6.35,6.34,6.34,26455.0
2017-01-18 14:30:00,6.34,6.34,6.34,6.34,19495.0,6.34,6.34,6.34,6.34,19495.0
2017-01-18 14:35:00,6.34,6.35,6.34,6.35,29255.0,6.34,6.35,6.34,6.35,29255.0
2017-01-18 14:40:00,6.35,6.35,6.34,6.35,29825.0,6.35,6.35,6.34,6.35,29825.0
2017-01-18 14:45:00,6.35,6.35,6.34,6.34,195250.0,6.35,6.35,6.34,6.34,195250.0
2017-01-18 14:50:00,6.35,6.35,6.34,6.35,46990.0,6.35,6.35,6.34,6.35,46990.0
2017-01-18 14:55:00,6.35,6.36,6.35,6.35,43290.0,6.35,6.36,6.35,6.35,43290.0
2017-01-18 15:00:00,6.35,6.35,6.35,6.35,30710.0,6.35,6.35,6.35,6.35,30710.0
2017-01-18 15:05:00,6.35,6.36,6.35,6.35,48235.0,6.35,6.36,6.35,6.35,48235.0
2017-01-18 15:10:00,6.35,6.36,6.35,6.35,26505.0,6.35,6.36,6.35,6.35,26505.0
2017-01-18 15:15:00,6.35,6.36,6.35,6.36,48960.0,6.35,6.36,6.35,6.36,48960.0
2017-01-18 15:20:00,6.36,6.36,6.35,6.35,55920.0,6.36,6.36,6.35,6.35,55920.0
2017-01-18 15:25:00,6.35,6.35,6.35,6.35,21410.0,6.35,6.35,6.35,6.35,21410.0
2017-01-18 15:30:00,6.35,6.35,6.35,6.35,40835.0,6.35,6.35,6.35,6.35,40835.0
2017-01-18 15:35:00,6.35,6.35,6.35,6.35,82510.0,6.35,6.35,6.35,6.35,82510.0
2017-01-18 15:40:00,6.35,6.36,6.35,6.35,120930.0,6.35,6.36,6.35,6.35,120930.0
2017-01-18 15:45:00,6.35,6.36,6.35,6.36,73480.0,6.35,6.36,6.35,6.36,73480.0
2017-01-18 15:50:00,6.36,6.37,6.36,6.36,348095.0,6.36,6.37,6.36,6.36,348095.0
2017-01-18 15:55:00,6.36,6.37,6.35,6.37,894470.0,6.36,6.37,6.35,6.37,894470.0
2017-01-19 09:30:00,6.47,6.55,6.45,6.49,1061145.0,6.47,6.55,6.45,6.49,1061145.0
2017-01-19 09:35:00,6.49,6.5,6.45,6.46,1167965.0,6.49,6.5,6.45,6.46,1167965.0
2017-01-19 09:40:00,6.46,6.48,6.45,6.48,580075.0,6.46,6.48,6.45,6.48,580075.0
2017-01-19 09:45:00,6.48,6.52,6.47,6.5,457075.0,6.48,6.52,6.47,6.5,457075.0
2017-01-19 09:50:00,6.5,6.52,6.49,6.52,670540.0,6.5,6.52,6.49,6.52,670540.0
2017-01-19 09:55:00,6.52,6.54,6.51,6.54,165250.0,6.52,6.54,6.51,6.54,165250.0
2017-01-19 10:00:00,6.53,6.54,6.51,6.52,59290.0,6.53,6.54,6.51,6.52,59290.0
2017-01-19 10:05:00,6.53,6.53,6.5,6.51,338550.0,6.53,6.53,6.5,6.51,338550.0
2017-01-19 10:10:00,6.51,6.53,6.51,6.52,173480.0,6.51,6.53,6.51,6.52,173480.0
2017-01-19 10:15:00,6.52,6.52,6.51,6.51,103320.0,6.52,6.52,6.51,6.51,103320.0
2017-01-19 10:20:00,6.51,6.52,6.5,6.5,79220.0,6.51,6.52,6.5,6.5,79220.0
2017-01-19 10:25:00,6.51,6.51,6.49,6.5,360970.0,6.51,6.51,6.49,6.5,360970.0
2017-01-19 10:30:00,6.5,6.51,6.5,6.5,54200.0,6.5,6.51,6.5,6.5,54200.0
2017-01-19 10:35:00,6.5,6.5,6.5,6.5,44350.0,6.5,6.5,6.5,6.5,44350.0
2017-01-19 10:40:00,6.5,6.5,6.49,6.49,86245.0,6.5,6.5,6.49,6.49,86245.0
2017-01-19 10:45:00,6.49,6.49,6.47,6.48,128315.0,6.49,6.49,6.47,6.48,128315.0
2017-01-19 10:50:00,6.48,6.48,6.46,6.46,89440.0,6.48,6.48,6.46,6.46,89440.0
2017-01-19 10:55:00,6.46,6.47,6.46,6.46,61555.0,6.46,6.47,6.46,6.46,61555.0
2017-01-19 11:00:00,6.46,6.46,6.44,6.44,138970.0,6.46,6.46,6.44,6.44,138970.0
2017-01-19 11:05:00,6.45,6.46,6.45,6.46,92255.0,6.45,6.46,6.45,6.46,92255.0
2017-01-19 11:10:00,6.46,6.46,6.45,6.46,98650.0,6.46,6.46,6.45,6.46,98650.0
2017-01-19 11:15:00,6.46,6.46,6.46,6.46,115390.0,6.46,6.46,6.46,6.46,115390.0
2017-01-19 11:20:00,6.46,6.47,6.46,6.47,107975.0,6.46,6.47,6.46,6.47,107975.0
2017-01-19 11:25:00,6.47,6.47,6.46,6.46,893205.0,6.47,6.47,6.46,6.46,893205.0
2017-01-19 11:30:00,6.45,6.48,6.45,6.48,150835.0,6.45,6.48,6.45,6.48,150835.0
2017-01-19 11:35:00,6.48,6.48,6.48,6.48,45205.0,6.48,6.48,6.48,6.48,45205.0
2017-01-19 11:40:00,6.48,6.5,6.48,6.48,203405.0,6.48,6.5,6.48,6.48,203405.0
2017-01-19 11:45:00,6.49,6.5,6.48,6.5,85940.0,6.49,6.5,6.48,6.5,85940.0
2017-01-19 11:50:00,6.5,6.5,6.49,6.5,48960.0,6.5,6.5,6.49,6.5,48960.0
2017-01-19 11:55:00,6.5,6.5,6.49,6.5,125025.0,6.5,6.5,6.49,6.5,125025.0
2017-01-19 12:00:00,6.5,6.51,6.5,6.51,112120.0,6.5,6.51,6.5,6.51,112120.0
2017-01-19 12:05:00,6.51,6.53,6.51,6.52,425870.0,6.51,6.53,6.51,6.52,425870.0
2017-01-19 12:10:00,6.52,6.53,6.52,6.53,81000.0,6.52,6.53,6.52,6.53,81000.0
2017-01-19 12:15:00,6.53,6.54,6.52,6.54,409280.0,6.53,6.54,6.52,6.54,409280.0
2017-01-19 12:20:00,6.54,6.54,6.53,6.54,78960.0,6.54,6.54,6.53,6.54,78960.0
2017-01-19 12:25:00,6.54,6.54,6.53,6.54,38610.0,6.54,6.54,6.53,6.54,38610.0
2017-01-19 12:30:00,6.54,6.54,6.52,6.53,64485.0,6.54,6.54,6.52,6.53,64485.0
2017-01-19 12:35:00,6.53,6.53,6.52,6.52,84805.0,6.53,6.53,6.52,6.52,84805.0
2017-01-19 12:40:00,6.52,6.53,6.52,6.52,84125.0,6.52,6.53,6.52,6.52,84125.0
2017-01-19 12:45:00,6.52,6.52,6.52,6.52,82215.0,6.52,6.52,6.52,6.52,82215.0
2017-01-19 12:50:00,6.52,6.52,6.52,6.52,69530.0,6.52,6.52,6.52,6.52,69530.0
2017-01-19 12:55:00,6.52,6.52,6.52,6.52,44920.0,6.52,6.52,6.52,6.52,44920.0
2017-01-19 13:00:00,6.52,6.52,6.52,6.52,97400.0,6.52,6.52,6.52,6.52,97400.0
2017-01-19 13:05:00,6.52,6.52,6.51,6.51,139720.0,6.52,6.52,6.51,6.51,139720.0
2017-01-19 13:10:00,6.51,6.52,6.5,6.51,87355.0,6.51,6.52,6.5,6.51,87355.0
2017-01-19 13:15:00,6.51,6.51,6.5,6.5,75290.0,6.51,6.51,6.5,6.5,75290.0
2017-01-19 13:20:00,6.5,6.5,6.49,6.49,79390.0,6.5,6.5,6.49,6.49,79390.0
2017-01-19 13:25:00,6.49,6.51,6.49,6.5,89030.0,6.49,6.51,6.49,6.5,89030.0
2017-01-19 13:30:00,6.5,6.5,6.5,6.5,67275.0,6.5,6.5,6.5,6.5,67275.0
2017-01-19 13:35:00,6.5,6.5,6.49,6.5,56135.0,6.5,6.5,6.49,6.5,56135.0
2017-01-19 13:40:00,6.5,6.5,6.49,6.49,41610.0,6.5,6.5,6.49,6.49,41610.0
2017-01-19 13:45:00,6.49,6.5,6.49,6.5,65820.0,6.49,6.5,6.49,6.5,65820.0
2017-01-19 13:50:00,6.5,6.5,6.47,6.48,267310.0,6.5,6.5,6.47,6.48,267310.0
2017-01-19 13:55:00,6.48,6.48,6.47,6.47,75275.0,6.48,6.48,6.47,6.47,75275.0
2017-01-19 14:00:00,6.48,6.48,6.46,6.48,118685.0,6.48,6.48,6.46,6.48,118685.0
2017-01-19 14:05:00,6.48,6.48,6.46,6.46,82790.0,6.48,6.48,6.46,6.46,82790.0
2017-01-19 14:10:00,6.46,6.47,6.46,6.46,60935.0,6.46,6.47,6.46,6.46,60935.0
2017-01-19 14:15:00,6.46,6.47,6.46,6.46,95420.0,6.46,6.47,6.46,6.46,95420.0
2017-01-19 14:20:00,6.46,6.48,6.46,6.48,68615.0,6.46,6.48,6.46,6.48,68615.0
2017-01-19 14:25:00,6.48,6.48,6.47,6.48,72920.0,6.48,6.48,6.47,6.48,72920.0
2017-01-19 14:30:00,6.48,6.49,6.48,6.48,77545.0,6.48,6.49,6.48,6.48,77545.0
2017-01-19 14:35:00,6.48,6.49,6.48,6.49,74500.0,6.48,6.49,6.48,6.49,74500.0
2017-01-19 14:40:00,6.49,6.49,6.48,6.49,390200.0,6.49,6.49,6.48,6.49,390200.0
2017-01-19 14:45:00,6.49,6.49,6.47,6.48,131565.0,6.49,6.49,6.47,6.48,131565.0
2017-01-19 14:50:00,6.48,6.49,6.48,6.48,122855.0,6.48,6.49,6.48,6.48,122855.0
2017-01-19 14:55:00,6.48,6.48,6.47,6.47,74605.0,6.48,6.48,6.47,6.47,74605.0
2017-01-19 15:00:00,6.47,6.47,6.46,6.47,134300.0,6.47,6.47,6.46,6.47,134300.0
2017-01-19 15:05:00,6.47,6.48,6.47,6.47,114000.0,6.47,6.48,6.47,6.47,114000.0
2017-01-19 15:10:00,6.48,6.48,6.47,6.47,72615.0,6.48,6.48,6.47,6.47,72615.0
2017-01-19 15:15:00,6.47,6.48,6.47,6.48,445350.0,6.47,6.48,6.47,6.48,445350.0
2017-01-19 15:20:00,6.48,6.48,6.47,6.48,110890.0,6.48,6.48,6.47,6.48,110890.0
2017-01-19 15:25:00,6.48,6.48,6.48,6.48,116845.0,6.48,6.48,6.48,6.48,116845.0
2017-01-19 15:30:00,6.48,6.48,6.47,6.47,98490.0,6.48,6.48,6.47,6.47,98490.0
2017-01-19 15:35:00,6.47,6.47,6.47,6.47,125040.0,6.47,6.47,6.47,6.47,125040.0
2017-01-19 15:40:00,6.47,6.47,6.47,6.47,194250.0,6.47,6.47,6.47,6.47,194250.0
2017-01-19 15:45:00,6.47,6.47,6.47,6.47,183180.0,6.47,6.47,6.47,6.47,183180.0
2017-01-19 15:50:00,6.47,6.47,6.47,6.47,526635.0,6.47,6.47,6.47,6.47,526635.0
2017-01-19 15:55:00,6.47,6.47,6.46,6.47,1149840.0,6.47,6.47,6.46,6.47,1149840.0
2017-01-20 09:30:00,6.47,6.5,6.47,6.5,106425.0,6.47,6.5,6.47,6.5,106425.0
2017-01-20 09:35:00,6.5,6.52,6.5,6.52,68500.0,6.5,6.52,6.5,6.52,68500.0
2017-01-20 09:40:00,6.51,6.51,6.49,6.5,18515.0,6.51,6.51,6.49,6.5,18515.0
2017-01-20 09:45:00,6.5,6.5,6.48,6.49,33700.0,6.5,6.5,6.48,6.49,33700.0
2017-01-20 09:50:00,6.5,6.5,6.49,6.49,46215.0,6.5,6.5,6.49,6.49,46215.0
2017-01-20 09:55:00,6.49,6.5,6.48,6.48,33500.0,6.49,6.5,6.48,6.48,33500.0
2017-01-20 10:00:00,6.49,6.49,6.46,6.46,353950.0,6.49,6.49,6.46,6.46,353950.0
2017-01-20 10:05:00,6.46,6.46,6.45,6.46,178335.0,6.46,6.46,6.45,6.46,178335.0
2017-01-20 10:10:00,6.46,6.48,6.46,6.46,135735.0,6.46,6.48,6.46,6.46,135735.0
2017-01-20 10:15:00,6.46,6.48,6.46,6.48,67000.0,6.46,6.48,6.46,6.48,67000.0
2017-01-20 10:20:00,6.47,6.47,6.46,6.46,51095.0,6.47,6.47,6.46,6.46,51095.0
2017-01-20 10:25:00,6.46,6.47,6.46,6.46,61780.0,6.46,6.47,6.46,6.46,61780.0
2017-01-20 10:30:00,6.46,6.47,6.46,6.47,101930.0,6.46,6.47,6.46,6.47,101930.0
2017-01-20 10:35:00,6.46,6.47,6.46,6.47,475735.0,6.46,6.47,6.46,6.47,475735.0
2017-01-20 10:40:00,6.47,6.48,6.47,6.48,32170.0,6.47,6.48,6.47,6.48,32170.0
2017-01-20 10:45:00,6.48,6.49,6.47,6.47,210220.0,6.48,6.49,6.47,6.47,210220.0
2017-01-20 10:50:00,6.47,6.48,6.47,6.48,114440.0,6.47,6.48,6.47,6.48,114440.0
2017-01-20 10:55:00,6.48,6.49,6.47,6.49,138635.0,6.48,6.49,6.47,6.49,138635.0
2017-01-20 11:00:00,6.49,6.5,6.49,6.5,129650.0,6.49,6.5,6.49,6.5,129650.0
2017-01-20 11:05:00,6.49,6.5,6.49,6.49,142860.0,6.49,6.5,6.49,6.49,142860.0
2017-01-20 11:10:00,6.49,6.5,6.49,6.5,66455.0,6.49,6.5,6.49,6.5,66455.0
2017-01-20 11:15:00,6.5,6.5,6.49,6.49,586415.0,6.5,6.5,6.49,6.49,586415.0
2017-01-20 11:20:00,6.49,6.5,6.49,6.5,164800.0,6.49,6.5,6.49,6.5,164800.0
2017-01-20 11:25:00,6.5,6.5,6.49,6.49,32000.0,6.5,6.5,6.49,6.49,32000.0
2017-01-20 11:30:00,6.49,6.5,6.49,6.5,62750.0,6.49,6.5,6.49,6.5,62750.0
2017-01-20 11:35:00,6.49,6.5,6.49,6.5,54950.0,6.49,6.5,6.49,6.5,54950.0
2017-01-20 11:40:00,6.5,6.5,6.49,6.5,141320.0,6.5,6.5,6.49,6.5,141320.0
2017-01-20 11:45:00,6.5,6.5,6.5,6.5,28475.0,6.5,6.5,6.5,6.5,28475.0
2017-01-20 11:50:00,6.5,6.5,6.49,6.5,150080.0,6.5,6.5,6.49,6.5,150080.0
2017-01-20 11:55:00,6.5,6.51,6.5,6.51,81780.0,6.5,6.51,6.5,6.51,81780.0
2017-01-20 12:00:00,6.51,6.52,6.51,6.51,49530.0,6.51,6.52,6.51,6.51,49530.0
2017-01-20 12:05:00,6.5,6.5,6.46,6.49,338935.0,6.5,6.5,6.46,6.49,338935.0
2017-01-20 12:10:00,6.49,6.49,6.48,6.48,73680.0,6.49,6.49,6.48,6.48,73680.0
2017-01-20 12:15:00,6.48,6.5,6.48,6.49,43435.0,6.48,6.5,6.48,6.49,43435.0
2017-01-20 12:20:00,6.49,6.5,6.49,6.49,35250.0,6.49,6.5,6.49,6.49,35250.0
2017-01-20 12:25:00,6.49,6.49,6.48,6.48,50250.0,6.49,6.49,6.48,6.48,50250.0
2017-01-20 12:30:00,6.48,6.48,6.47,6.48,52000.0,6.48,6.48,6.47,6.48,52000.0
2017-01-20 12:35:00,6.48,6.48,6.47,6.47,126000.0,6.48,6.48,6.47,6.47,126000.0
2017-01-20 12:40:00,6.47,6.48,6.47,6.47,53435.0,6.47,6.48,6.47,6.47,53435.0
2017-01-20 12:45:00,6.47,6.48,6.47,6.47,74405.0,6.47,6.48,6.47,6.47,74405.0
2017-01-20 12:50:00,6.47,6.47,6.45,6.46,69095.0,6.47,6.47,6.45,6.46,69095.0
2017-01-20 12:55:00,6.46,6.46,6.46,6.46,111615.0,6.46,6.46,6.46,6.46,111615.0
2017-01-20 13:00:00,6.46,6.46,6.46,6.46,53785.0,6.46,6.46,6.46,6.46,53785.0
2017-01-20 13:05:00,6.46,6.47,6.46,6.46,40590.0,6.46,6.47,6.46,6.46,40590.0
2017-01-20 13:10:00,6.46,6.46,6.44,6.45,101930.0,6.46,6.46,6.44,6.45,101930.0
2017-01-20 13:15:00,6.45,6.45,6.45,6.45,78230.0,6.45,6.45,6.45,6.45,78230.0
2017-01-20 13:20:00,6.45,6.45,6.44,6.44,156000.0,6.45,6.45,6.44,6.44,156000.0
2017-01-20 13:25:00,6.44,6.44,6.44,6.44,44145.0,6.44,6.44,6.44,6.44,44145.0
2017-01-20 13:30:00,6.44,6.44,6.44,6.44,47345.0,6.44,6.44,6.44,6.44,47345.0
2017-01-20 13:35:00,6.44,6.45,6.44,6.45,37620.0,6.44,6.45,6.44,6.45,37620.0
2017-01-20 13:40:00,6.46,6.46,6.45,6.46,21095.0,6.46,6.46,6.45,6.46,21095.0
2017-01-20 13:45:00,6.46,6.46,6.45,6.45,17000.0,6.46,6.46,6.45,6.45,17000.0
2017-01-20 13:50:00,6.45,6.46,6.45,6.46,18410.0,6.45,6.46,6.45,6.46,18410.0
2017-01-20 13:55:00,6.46,6.47,6.46,6.46,33185.0,6.46,6.47,6.46,6.46,33185.0
2017-01-20 14:00:00,6.46,6.47,6.46,6.47,18340.0,6.46,6.47,6.46,6.47,18340.0
2017-01-20 14:05:00,6.46,6.47,6.46,6.47,13850.0,6.46,6.47,6.46,6.47,13850.0
2017-01-20 14:10:00,6.47,6.48,6.47,6.47,135670.0,6.47,6.48,6.47,6.47,135670.0
2017-01-20 14:15:00,6.47,6.49,6.47,6.49,72895.0,6.47,6.49,6.47,6.49,72895.0
2017-01-20 14:20:00,6.49,6.49,6.48,6.48,47300.0,6.49,6.49,6.48,6.48,47300.0
2017-01-20 14:25:00,6.48,6.48,6.48,6.48,33220.0,6.48,6.48,6.48,6.48,33220.0
2017-01-20 14:30:00,6.48,6.48,6.48,6.48,21965.0,6.48,6.48,6.48,6.48,21965.0
2017-01-20 14:35:00,6.48,6.48,6.48,6.48,65270.0,6.48,6.48,6.48,6.48,65270.0
2017-01-20 14:40:00,6.48,6.49,6.48,6.49,36945.0,6.48,6.49,6.48,6.49,36945.0
2017-01-20 14:45:00,6.49,6.49,6.48,6.49,35065.0,6.49,6.49,6.48,6.49,35065.0
2017-01-20 14:50:00,6.49,6.49,6.49,6.49,19000.0,6.49,6.49,6.49,6.49,19000.0
2017-01-20 14:55:00,6.49,6.49,6.49,6.49,58945.0,6.49,6.49,6.49,6.49,58945.0
2017-01-20 15:00:00,6.49,6.5,6.49,6.49,129860.0,6.49,6.5,6.49,6.49,129860.0
2017-01-20 15:05:00,6.49,6.49,6.48,6.49,121490.0,6.49,6.49,6.48,6.49,121490.0
2017-01-20 15:10:00,6.49,6.49,6.49,6.49,75590.0,6.49,6.49,6.49,6.49,75590.0
2017-01-20 15:15:00,6.49,6.5,6.49,6.5,95310.0,6.49,6.5,6.49,6.5,95310.0
2017-01-20 15:20:00,6.5,6.5,6.49,6.49,120395.0,6.5,6.5,6.49,6.49,120395.0
2017-01-20 15:25:00,6.49,6.49,6.48,6.48,130110.0,6.49,6.49,6.48,6.48,130110.0
2017-01-20 15:30:00,6.48,6.48,6.47,6.47,148705.0,6.48,6.48,6.47,6.47,148705.0
2017-01-20 15:35:00,6.47,6.47,6.46,6.47,231600.0,6.47,6.47,6.46,6.47,231600.0
2017-01-20 15:40:00,6.47,6.47,6.44,6.45,2948965.0,6.47,6.47,6.44,6.45,2948965.0
2017-01-20 15:45:00,6.45,6.46,6.44,6.44,714975.0,6.45,6.46,6.44,6.44,714975.0
2017-01-20 15:50:00,6.45,6.45,6.44,6.45,303465.0,6.45,6.45,6.44,6.45,303465.0
2017-01-20 15:55:00,6.45,6.46,6.44,6.46,791640.0,6.45,6.46,6.44,6.46,791640.0
2017-01-23 09:30:00,6.46,6.48,6.44,6.48,67635.0,6.46,6.48,6.44,6.48,67635.0
2017-01-23 09:35:00,6.48,6.49,6.46,6.47,59280.0,6.48,6.49,6.46,6.47,59280.0
2017-01-23 09:40:00,6.47,6.48,6.45,6.45,19595.0,6.47,6.48,6.45,6.45,19595.0
2017-01-23 09:45:00,6.46,6.46,6.45,6.46,33495.0,6.46,6.46,6.45,6.46,33495.0
2017-01-23 09:50:00,6.45,6.45,6.44,6.44,18845.0,6.45,6.45,6.44,6.44,18845.0
2017-01-23 09:55:00,6.44,6.46,6.43,6.45,19750.0,6.44,6.46,6.43,6.45,19750.0
2017-01-23 10:00:00,6.45,6.45,6.44,6.45,16500.0,6.45,6.45,6.44,6.45,16500.0
2017-01-23 10:05:00,6.44,6.44,6.44,6.44,48210.0,6.44,6.44,6.44,6.44,48210.0
2017-01-23 10:10:00,6.44,6.44,6.43,6.44,44480.0,6.44,6.44,6.43,6.44,44480.0
2017-01-23 10:15:00,6.44,6.44,6.42,6.42,70100.0,6.44,6.44,6.42,6.42,70100.0
2017-01-23 10:20:00,6.42,6.43,6.42,6.43,22620.0,6.42,6.43,6.42,6.43,22620.0
2017-01-23 10:25:00,6.43,6.43,6.43,6.43,45655.0,6.43,6.43,6.43,6.43,45655.0
2017-01-23 10:30:00,6.42,6.43,6.42,6.42,74000.0,6.42,6.43,6.42,6.42,74000.0
2017-01-23 10:35:00,6.42,6.44,6.42,6.43,64905.0,6.42,6.44,6.42,6.43,64905.0
2017-01-23 10:40:00,6.43,6.44,6.43,6.44,16795.0,6.43,6.44,6.43,6.44,16795.0
2017-01-23 10:45:00,6.44,6.45,6.44,6.45,45220.0,6.44,6.45,6.44,6.45,45220.0
2017-01-23 10:50:00,6.45,6.45,6.44,6.44,39820.0,6.45,6.45,6.44,6.44,39820.0
2017-01-23 10:55:00,6.44,6.46,6.44,6.45,84160.0,6.44,6.46,6.44,6.45,84160.0
2017-01-23 11:00:00,6.45,6.46,6.45,6.45,52525.0,6.45,6.46,6.45,6.45,52525.0
2017-01-23 11:05:00,6.45,6.46,6.45,6.46,42095.0,6.45,6.46,6.45,6.46,42095.0
2017-01-23 11:10:00,6.46,6.46,6.45,6.45,40920.0,6.46,6.46,6.45,6.45,40920.0
2017-01-23 11:15:00,6.45,6.46,6.45,6.45,840475.0,6.45,6.46,6.45,6.45,840475.0
2017-01-23 11:20:00,6.45,6.45,6.43,6.43,52350.0,6.45,6.45,6.43,6.43,52350.0
2017-01-23 11:25:00,6.43,6.43,6.42,6.42,42500.0,6.43,6.43,6.42,6.42,42500.0
2017-01-23 11:30:00,6.42,6.42,6.42,6.42,30700.0,6.42,6.42,6.42,6.42,30700.0
2017-01-23 11:35:00,6.42,6.43,6.42,6.42,253220.0,6.42,6.43,6.42,6.42,253220.0
2017-01-23 11:40:00,6.42,6.42,6.42,6.42,46040.0,6.42,6.42,6.42,6.42,46040.0
2017-01-23 11:45:00,6.42,6.42,6.39,6.39,166690.0,6.42,6.42,6.39,6.39,166690.0
2017-01-23 11:50:00,6.4,6.4,6.39,6.4,1028000.0,6.4,6.4,6.39,6.4,1028000.0
2017-01-23 11:55:00,6.4,6.4,6.39,6.39,37500.0,6.4,6.4,6.39,6.39,37500.0
2017-01-23 12:00:00,6.39,6.4,6.37,6.38,154115.0,6.39,6.4,6.37,6.38,154115.0
2017-01-23 12:05:00,6.38,6.39,6.37,6.38,38220.0,6.38,6.39,6.37,6.38,38220.0
2017-01-23 12:10:00,6.38,6.38,6.38,6.38,19960.0,6.38,6.38,6.38,6.38,19960.0
2017-01-23 12:15:00,6.38,6.39,6.38,6.39,62755.0,6.38,6.39,6.38,6.39,62755.0
2017-01-23 12:20:00,6.39,6.41,6.39,6.41,82845.0,6.39,6.41,6.39,6.41,82845.0
2017-01-23 12:25:00,6.41,6.43,6.41,6.43,87775.0,6.41,6.43,6.41,6.43,87775.0
2017-01-23 12:30:00,6.42,6.42,6.42,6.42,133990.0,6.42,6.42,6.42,6.42,133990.0
2017-01-23 12:35:00,6.42,6.42,6.42,6.42,38370.0,6.42,6.42,6.42,6.42,38370.0
2017-01-23 12:40:00,6.42,6.42,6.42,6.42,18305.0,6.42,6.42,6.42,6.42,18305.0
2017-01-23 12:45:00,6.42,6.42,6.41,6.42,29835.0,6.42,6.42,6.41,6.42,29835.0
2017-01-23 12:50:00,6.41,6.42,6.41,6.41,9000.0,6.41,6.42,6.41,6.41,9000.0
2017-01-23 12:55:00,6.42,6.42,6.41,6.42,25185.0,6.42,6.42,6.41,6.42,25185.0
2017-01-23 13:00:00,6.42,6.42,6.41,6.42,53915.0,6.42,6.42,6.41,6.42,53915.0
2017-01-23 13:05:00,6.42,6.43,6.42,6.43,9000.0,6.42,6.43,6.42,6.43,9000.0
2017-01-23 13:10:00,6.43,6.43,6.42,6.42,65710.0,6.43,6.43,6.42,6.42,65710.0
2017-01-23 13:15:00,6.42,6.42,6.42,6.42,73120.0,6.42,6.42,6.42,6.42,73120.0
2017-01-23 13:20:00,6.42,6.42,6.42,6.42,36870.0,6.42,6.42,6.42,6.42,36870.0
2017-01-23 13:25:00,6.42,6.42,6.41,6.41,29340.0,6.42,6.42,6.41,6.41,29340.0
2017-01-23 13:30:00,6.41,6.41,6.4,6.41,693945.0,6.41,6.41,6.4,6.41,693945.0
2017-01-23 13:35:00,6.41,6.41,6.4,6.41,234575.0,6.41,6.41,6.4,6.41,234575.0
2017-01-23 13:40:00,6.41,6.41,6.4,6.4,115475.0,6.41,6.41,6.4,6.4,115475.0
2017-01-23 13:45:00,6.4,6.4,6.4,6.4,90175.0,6.4,6.4,6.4,6.4,90175.0
2017-01-23 13:50:00,6.4,6.4,6.4,6.4,585260.0,6.4,6.4,6.4,6.4,585260.0
2017-01-23 13:55:00,6.4,6.41,6.4,6.41,56520.0,6.4,6.41,6.4,6.41,56520.0
2017-01-23 14:00:00,6.41,6.41,6.41,6.41,52375.0,6.41,6.41,6.41,6.41,52375.0
2017-01-23 14:05:00,6.4,6.41,6.4,6.4,62375.0,6.4,6.41,6.4,6.4,62375.0
2017-01-23 14:10:00,6.4,6.4,6.4,6.4,63760.0,6.4,6.4,6.4,6.4,63760.0
2017-01-23 14:15:00,6.4,6.4,6.39,6.39,90490.0,6.4,6.4,6.39,6.39,90490.0
2017-01-23 14:20:00,6.39,6.39,6.37,6.37,494670.0,6.39,6.39,6.37,6.37,494670.0
2017-01-23 14:25:00,6.37,6.38,6.37,6.37,51385.0,6.37,6.38,6.37,6.37,51385.0
2017-01-23 14:30:00,6.37,6.39,6.37,6.39,92410.0,6.37,6.39,6.37,6.39,92410.0
2017-01-23 14:35:00,6.39,6.41,6.39,6.41,38145.0,6.39,6.41,6.39,6.41,38145.0
2017-01-23 14:40:00,6.41,6.41,6.41,6.41,75195.0,6.41,6.41,6.41,6.41,75195.0
2017-01-23 14:45:00,6.41,6.43,6.41,6.43,43780.0,6.41,6.43,6.41,6.43,43780.0
2017-01-23 14:50:00,6.42,6.43,6.42,6.42,21965.0,6.42,6.43,6.42,6.42,21965.0
2017-01-23 14:55:00,6.43,6.44,6.43,6.43,67550.0,6.43,6.44,6.43,6.43,67550.0
2017-01-23 15:00:00,6.43,6.43,6.43,6.43,31210.0,6.43,6.43,6.43,6.43,31210.0
2017-01-23 15:05:00,6.43,6.43,6.42,6.42,26170.0,6.43,6.43,6.42,6.42,26170.0
2017-01-23 15:10:00,6.42,6.43,6.42,6.43,41170.0,6.42,6.43,6.42,6.43,41170.0
2017-01-23 15:15:00,6.43,6.43,6.43,6.43,25750.0,6.43,6.43,6.43,6.43,25750.0
2017-01-23 15:20:00,6.43,6.44,6.43,6.44,35500.0,6.43,6.44,6.43,6.44,35500.0
2017-01-23 15:25:00,6.44,6.44,6.43,6.43,50865.0,6.44,6.44,6.43,6.43,50865.0
2017-01-23 15:30:00,6.43,6.43,6.43,6.43,44325.0,6.43,6.43,6.43,6.43,44325.0
2017-01-23 15:35:00,6.43,6.44,6.43,6.44,83205.0,6.43,6.44,6.43,6.44,83205.0
2017-01-23 15:40:00,6.44,6.44,6.44,6.44,74355.0,6.44,6.44,6.44,6.44,74355.0
2017-01-23 15:45:00,6.44,6.45,6.44,6.44,211700.0,6.44,6.45,6.44,6.44,211700.0
2017-01-23 15:50:00,6.44,6.44,6.43,6.44,187070.0,6.44,6.44,6.43,6.44,187070.0
2017-01-23 15:55:00,6.44,6.44,6.43,6.44,326120.0,6.44,6.44,6.43,6.44,326120.0
2017-01-24 09:30:00,6.45,6.48,6.45,6.48,64975.0,6.45,6.48,6.45,6.48,64975.0
2017-01-24 09:35:00,6.49,6.51,6.47,6.47,106475.0,6.49,6.51,6.47,6.47,106475.0
2017-01-24 09:40:00,6.47,6.48,6.46,6.47,36500.0,6.47,6.48,6.46,6.47,36500.0
2017-01-24 09:45:00,6.47,6.48,6.46,6.48,45420.0,6.47,6.48,6.46,6.48,45420.0
2017-01-24 09:50:00,6.48,6.48,6.47,6.48,25865.0,6.48,6.48,6.47,6.48,25865.0
2017-01-24 09:55:00,6.47,6.48,6.46,6.46,18500.0,6.47,6.48,6.46,6.46,18500.0
2017-01-24 10:00:00,6.45,6.46,6.44,6.45,19500.0,6.45,6.46,6.44,6.45,19500.0
2017-01-24 10:05:00,6.45,6.47,6.45,6.47,35150.0,6.45,6.47,6.45,6.47,35150.0
2017-01-24 10:10:00,6.47,6.49,6.47,6.49,34920.0,6.47,6.49,6.47,6.49,34920.0
2017-01-24 10:15:00,6.49,6.49,6.48,6.49,23665.0,6.49,6.49,6.48,6.49,23665.0
2017-01-24 10:20:00,6.49,6.5,6.49,6.49,25455.0,6.49,6.5,6.49,6.49,25455.0
2017-01-24 10:25:00,6.5,6.5,6.49,6.49,115500.0,6.5,6.5,6.49,6.49,115500.0
2017-01-24 10:30:00,6.49,6.49,6.48,6.49,28065.0,6.49,6.49,6.48,6.49,28065.0
2017-01-24 10:35:00,6.49,6.49,6.47,6.48,105260.0,6.49,6.49,6.47,6.48,105260.0
2017-01-24 10:40:00,6.48,6.48,6.48,6.48,50665.0,6.48,6.48,6.48,6.48,50665.0
2017-01-24 10:45:00,6.47,6.48,6.47,6.48,39400.0,6.47,6.48,6.47,6.48,39400.0
2017-01-24 10:50:00,6.48,6.48,6.47,6.48,44020.0,6.48,6.48,6.47,6.48,44020.0
2017-01-24 10:55:00,6.48,6.48,6.48,6.48,20990.0,6.48,6.48,6.48,6.48,20990.0
2017-01-24 11:00:00,6.48,6.48,6.47,6.48,36080.0,6.48,6.48,6.47,6.48,36080.0
2017-01-24 11:05:00,6.48,6.49,6.48,6.48,120555.0,6.48,6.49,6.48,6.48,120555.0
2017-01-24 11:10:00,6.48,6.48,6.47,6.47,25255.0,6.48,6.48,6.47,6.47,25255.0
2017-01-24 11:15:00,6.47,6.48,6.47,6.48,29370.0,6.47,6.48,6.47,6.48,29370.0
2017-01-24 11:20:00,6.48,6.48,6.48,6.48,44410.0,6.48,6.48,6.48,6.48,44410.0
2017-01-24 11:25:00,6.48,6.49,6.48,6.48,96180.0,6.48,6.49,6.48,6.48,96180.0
2017-01-24 11:30:00,6.48,6.49,6.48,6.49,52725.0,6.48,6.49,6.48,6.49,52725.0
2017-01-24 11:35:00,6.49,6.51,6.49,6.49,137165.0,6.49,6.51,6.49,6.49,137165.0
2017-01-24 11:40:00,6.49,6.5,6.49,6.49,86895.0,6.49,6.5,6.49,6.49,86895.0
2017-01-24 11:45:00,6.49,6.49,6.49,6.49,26490.0,6.49,6.49,6.49,6.49,26490.0
2017-01-24 11:50:00,6.49,6.49,6.48,6.48,11250.0,6.49,6.49,6.48,6.48,11250.0
2017-01-24 11:55:00,6.48,6.49,6.48,6.48,24565.0,6.48,6.49,6.48,6.48,24565.0
2017-01-24 12:00:00,6.48,6.48,6.48,6.48,141915.0,6.48,6.48,6.48,6.48,141915.0
2017-01-24 12:05:00,6.48,6.48,6.48,6.48,99925.0,6.48,6.48,6.48,6.48,99925.0
2017-01-24 12:10:00,6.48,6.49,6.48,6.49,16265.0,6.48,6.49,6.48,6.49,16265.0
2017-01-24 12:15:00,6.49,6.49,6.49,6.49,25500.0,6.49,6.49,6.49,6.49,25500.0
2017-01-24 12:20:00,6.49,6.49,6.48,6.48,7000.0,6.49,6.49,6.48,6.48,7000.0
2017-01-24 12:25:00,6.49,6.5,6.49,6.49,20500.0,6.49,6.5,6.49,6.49,20500.0
2017-01-24 12:30:00,6.49,6.49,6.48,6.49,6500.0,6.49,6.49,6.48,6.49,6500.0
2017-01-24 12:35:00,6.49,6.49,6.49,6.49,6010.0,6.49,6.49,6.49,6.49,6010.0
2017-01-24 12:40:00,6.48,6.49,6.48,6.48,8000.0,6.48,6.49,6.48,6.48,8000.0
2017-01-24 12:45:00,6.48,6.48,6.48,6.48,14500.0,6.48,6.48,6.48,6.48,14500.0
2017-01-24 12:50:00,6.48,6.49,6.48,6.49,22385.0,6.48,6.49,6.48,6.49,22385.0
2017-01-24 12:55:00,6.49,6.49,6.48,6.48,25770.0,6.49,6.49,6.48,6.48,25770.0
2017-01-24 13:00:00,6.49,6.5,6.48,6.5,28000.0,6.49,6.5,6.48,6.5,28000.0
2017-01-24 13:05:00,6.49,6.51,6.49,6.5,31440.0,6.49,6.51,6.49,6.5,31440.0
2017-01-24 13:10:00,6.5,6.51,6.5,6.5,103570.0,6.5,6.51,6.5,6.5,103570.0
2017-01-24 13:15:00,6.5,6.5,6.5,6.5,51530.0,6.5,6.5,6.5,6.5,51530.0
2017-01-24 13:20:00,6.5,6.5,6.5,6.5,107190.0,6.5,6.5,6.5,6.5,107190.0
2017-01-24 13:25:00,6.5,6.51,6.5,6.51,62115.0,6.5,6.51,6.5,6.51,62115.0
2017-01-24 13:30:00,6.51,6.53,6.51,6.52,40500.0,6.51,6.53,6.51,6.52,40500.0
2017-01-24 13:35:00,6.52,6.53,6.52,6.53,30205.0,6.52,6.53,6.52,6.53,30205.0
2017-01-24 13:40:00,6.53,6.53,6.52,6.53,42870.0,6.53,6.53,6.52,6.53,42870.0
2017-01-24 13:45:00,6.53,6.54,6.53,6.54,29640.0,6.53,6.54,6.53,6.54,29640.0
2017-01-24 13:50:00,6.54,6.54,6.53,6.54,41825.0,6.54,6.54,6.53,6.54,41825.0
2017-01-24 13:55:00,6.54,6.54,6.53,6.53,62340.0,6.54,6.54,6.53,6.53,62340.0
2017-01-24 14:00:00,6.53,6.53,6.52,6.53,43715.0,6.53,6.53,6.52,6.53,43715.0
2017-01-24 14:05:00,6.53,6.54,6.53,6.53,34070.0,6.53,6.54,6.53,6.53,34070.0
2017-01-24 14:10:00,6.53,6.53,6.52,6.52,87060.0,6.53,6.53,6.52,6.52,87060.0
2017-01-24 14:15:00,6.52,6.52,6.51,6.52,45330.0,6.52,6.52,6.51,6.52,45330.0
2017-01-24 14:20:00,6.52,6.52,6.52,6.52,47175.0,6.52,6.52,6.52,6.52,47175.0
2017-01-24 14:25:00,6.52,6.52,6.51,6.51,42155.0,6.52,6.52,6.51,6.51,42155.0
2017-01-24 14:30:00,6.51,6.53,6.51,6.53,28795.0,6.51,6.53,6.51,6.53,28795.0
2017-01-24 14:35:00,6.53,6.53,6.51,6.52,47865.0,6.53,6.53,6.51,6.52,47865.0
2017-01-24 14:40:00,6.52,6.53,6.52,6.53,50750.0,6.52,6.53,6.52,6.53,50750.0
2017-01-24 14:45:00,6.53,6.53,6.53,6.53,46990.0,6.53,6.53,6.53,6.53,46990.0
2017-01-24 14:50:00,6.53,6.54,6.53,6.53,19500.0,6.53,6.54,6.53,6.53,19500.0
2017-01-24 14:55:00,6.53,6.54,6.53,6.54,26525.0,6.53,6.54,6.53,6.54,26525.0
2017-01-24 15:00:00,6.54,6.54,6.53,6.54,41175.0,6.54,6.54,6.53,6.54,41175.0
2017-01-24 15:05:00,6.54,6.54,6.53,6.54,54575.0,6.54,6.54,6.53,6.54,54575.0
2017-01-24 15:10:00,6.54,6.54,6.53,6.54,30725.0,6.54,6.54,6.53,6.54,30725.0
2017-01-24 15:15:00,6.53,6.54,6.52,6.53,64765.0,6.53,6.54,6.52,6.53,64765.0
2017-01-24 15:20:00,6.53,6.53,6.52,6.53,49665.0,6.53,6.53,6.52,6.53,49665.0
2017-01-24 15:25:00,6.53,6.53,6.52,6.52,94425.0,6.53,6.53,6.52,6.52,94425.0
2017-01-24 15:30:00,6.52,6.53,6.52,6.53,54870.0,6.52,6.53,6.52,6.53,54870.0
2017-01-24 15:35:00,6.53,6.54,6.53,6.54,81540.0,6.53,6.54,6.53,6.54,81540.0
2017-01-24 15:40:00,6.54,6.54,6.53,6.53,64290.0,6.54,6.54,6.53,6.53,64290.0
2017-01-24 15:45:00,6.53,6.54,6.53,6.54,73920.0,6.53,6.54,6.53,6.54,73920.0
2017-01-24 15:50:00,6.54,6.54,6.53,6.54,80410.0,6.54,6.54,6.53,6.54,80410.0
2017-01-24 15:55:00,6.54,6.54,6.53,6.53,314715.0,6.54,6.54,6.53,6.53,314715.0
2017-01-25 09:30:00,6.59,6.67,6.52,6.65,339335.0,6.59,6.67,6.52,6.65,339335.0
2017-01-25 09:35:00,6.64,6.64,6.56,6.6,291920.0,6.64,6.64,6.56,6.6,291920.0
2017-01-25 09:40:00,6.59,6.6,6.55,6.56,217465.0,6.59,6.6,6.55,6.56,217465.0
2017-01-25 09:45:00,6.56,6.59,6.56,6.56,183290.0,6.56,6.59,6.56,6.56,183290.0
2017-01-25 09:50:00,6.56,6.57,6.56,6.57,38975.0,6.56,6.57,6.56,6.57,38975.0
2017-01-25 09:55:00,6.57,6.58,6.56,6.57,40755.0,6.57,6.58,6.56,6.57,40755.0
2017-01-25 10:00:00,6.58,6.58,6.57,6.57,41500.0,6.58,6.58,6.57,6.57,41500.0
2017-01-25 10:05:00,6.57,6.58,6.56,6.58,135020.0,6.57,6.58,6.56,6.58,135020.0
2017-01-25 10:10:00,6.58,6.59,6.58,6.58,38485.0,6.58,6.59,6.58,6.58,38485.0
2017-01-25 10:15:00,6.58,6.58,6.56,6.57,32380.0,6.58,6.58,6.56,6.57,32380.0
2017-01-25 10:20:00,6.56,6.57,6.55,6.55,31460.0,6.56,6.57,6.55,6.55,31460.0
2017-01-25 10:25:00,6.55,6.56,6.55,6.55,26145.0,6.55,6.56,6.55,6.55,26145.0
2017-01-25 10:30:00,6.55,6.55,6.54,6.54,18500.0,6.55,6.55,6.54,6.54,18500.0
2017-01-25 10:35:00,6.55,6.56,6.55,6.56,68750.0,6.55,6.56,6.55,6.56,68750.0
2017-01-25 10:40:00,6.55,6.56,6.55,6.56,56500.0,6.55,6.56,6.55,6.56,56500.0
2017-01-25 10:45:00,6.56,6.57,6.56,6.57,66575.0,6.56,6.57,6.56,6.57,66575.0
2017-01-25 10:50:00,6.57,6.58,6.57,6.58,27010.0,6.57,6.58,6.57,6.58,27010.0
2017-01-25 10:55:00,6.57,6.57,6.56,6.56,36645.0,6.57,6.57,6.56,6.56,36645.0
2017-01-25 11:00:00,6.56,6.57,6.55,6.56,33235.0,6.56,6.57,6.55,6.56,33235.0
2017-01-25 11:05:00,6.56,6.57,6.56,6.57,23095.0,6.56,6.57,6.56,6.57,23095.0
2017-01-25 11:10:00,6.57,6.57,6.56,6.56,31310.0,6.57,6.57,6.56,6.56,31310.0
2017-01-25 11:15:00,6.56,6.56,6.56,6.56,26960.0,6.56,6.56,6.56,6.56,26960.0
2017-01-25 11:20:00,6.56,6.56,6.56,6.56,34050.0,6.56,6.56,6.56,6.56,34050.0
2017-01-25 11:25:00,6.56,6.57,6.56,6.57,35525.0,6.56,6.57,6.56,6.57,35525.0
2017-01-25 11:30:00,6.57,6.57,6.55,6.55,378695.0,6.57,6.57,6.55,6.55,378695.0
2017-01-25 11:35:00,6.55,6.56,6.54,6.55,97190.0,6.55,6.56,6.54,6.55,97190.0
2017-01-25 11:40:00,6.55,6.56,6.55,6.56,35940.0,6.55,6.56,6.55,6.56,35940.0
2017-01-25 11:45:00,6.56,6.56,6.55,6.56,10090.0,6.56,6.56,6.55,6.56,10090.0
2017-01-25 11:50:00,6.56,6.57,6.56,6.56,42290.0,6.56,6.57,6.56,6.56,42290.0
2017-01-25 11:55:00,6.56,6.57,6.56,6.57,9625.0,6.56,6.57,6.56,6.57,9625.0
2017-01-25 12:00:00,6.57,6.58,6.57,6.58,26480.0,6.57,6.58,6.57,6.58,26480.0
2017-01-25 12:05:00,6.58,6.59,6.58,6.59,66125.0,6.58,6.59,6.58,6.59,66125.0
2017-01-25 12:10:00,6.59,6.59,6.57,6.58,33500.0,6.59,6.59,6.57,6.58,33500.0
2017-01-25 12:15:00,6.57,6.58,6.57,6.58,38835.0,6.57,6.58,6.57,6.58,38835.0
2017-01-25 12:20:00,6.58,6.58,6.57,6.57,12500.0,6.58,6.58,6.57,6.57,12500.0
2017-01-25 12:25:00,6.57,6.58,6.56,6.57,43750.0,6.57,6.58,6.56,6.57,43750.0
2017-01-25 12:30:00,6.57,6.57,6.56,6.57,55400.0,6.57,6.57,6.56,6.57,55400.0
2017-01-25 12:35:00,6.56,6.57,6.56,6.56,72640.0,6.56,6.57,6.56,6.56,72640.0
2017-01-25 12:40:00,6.56,6.56,6.56,6.56,27485.0,6.56,6.56,6.56,6.56,27485.0
2017-01-25 12:45:00,6.56,6.57,6.55,6.56,137125.0,6.56,6.57,6.55,6.56,137125.0
2017-01-25 12:50:00,6.55,6.57,6.55,6.57,39000.0,6.55,6.57,6.55,6.57,39000.0
2017-01-25 12:55:00,6.57,6.57,6.56,6.57,281150.0,6.57,6.57,6.56,6.57,281150.0
2017-01-25 13:00:00,6.56,6.57,6.56,6.56,34030.0,6.56,6.57,6.56,6.56,34030.0
2017-01-25 13:05:00,6.57,6.57,6.57,6.57,29095.0,6.57,6.57,6.57,6.57,29095.0
2017-01-25 13:10:00,6.57,6.57,6.57,6.57,25100.0,6.57,6.57,6.57,6.57,25100.0
2017-01-25 13:15:00,6.57,6.57,6.56,6.56,50195.0,6.57,6.57,6.56,6.56,50195.0
2017-01-25 13:20:00,6.56,6.56,6.56,6.56,39100.0,6.56,6.56,6.56,6.56,39100.0
2017-01-25 13:25:00,6.56,6.57,6.56,6.57,71515.0,6.56,6.57,6.56,6.57,71515.0
2017-01-25 13:30:00,6.57,6.57,6.55,6.56,105500.0,6.57,6.57,6.55,6.56,105500.0
2017-01-25 13:35:00,6.56,6.56,6.56,6.56,60065.0,6.56,6.56,6.56,6.56,60065.0
2017-01-25 13:40:00,6.56,6.56,6.56,6.56,56860.0,6.56,6.56,6.56,6.56,56860.0
2017-01-25 13:45:00,6.56,6.56,6.55,6.56,15545.0,6.56,6.56,6.55,6.56,15545.0
2017-01-25 13:50:00,6.56,6.57,6.56,6.56,106180.0,6.56,6.57,6.56,6.56,106180.0
2017-01-25 13:55:00,6.56,6.57,6.56,6.56,140945.0,6.56,6.57,6.56,6.56,140945.0
2017-01-25 14:00:00,6.56,6.56,6.55,6.55,32630.0,6.56,6.56,6.55,6.55,32630.0
2017-01-25 14:05:00,6.55,6.56,6.55,6.56,41150.0,6.55,6.56,6.55,6.56,41150.0
2017-01-25 14:10:00,6.56,6.56,6.56,6.56,29415.0,6.56,6.56,6.56,6.56,29415.0
2017-01-25 14:15:00,6.56,6.56,6.56,6.56,40380.0,6.56,6.56,6.56,6.56,40380.0
2017-01-25 14:20:00,6.56,6.56,6.56,6.56,29535.0,6.56,6.56,6.56,6.56,29535.0
2017-01-25 14:25:00,6.56,6.56,6.55,6.56,26565.0,6.56,6.56,6.55,6.56,26565.0
2017-01-25 14:30:00,6.55,6.56,6.55,6.55,29670.0,6.55,6.56,6.55,6.55,29670.0
2017-01-25 14:35:00,6.55,6.56,6.55,6.55,40000.0,6.55,6.56,6.55,6.55,40000.0
2017-01-25 14:40:00,6.55,6.56,6.55,6.55,40910.0,6.55,6.56,6.55,6.55,40910.0
2017-01-25 14:45:00,6.55,6.56,6.55,6.56,35675.0,6.55,6.56,6.55,6.56,35675.0
2017-01-25 14:50:00,6.56,6.56,6.56,6.56,40955.0,6.56,6.56,6.56,6.56,40955.0
2017-01-25 14:55:00,6.56,6.56,6.56,6.56,22110.0,6.56,6.56,6.56,6.56,22110.0
2017-01-25 15:00:00,6.56,6.57,6.56,6.57,38060.0,6.56,6.57,6.56,6.57,38060.0
2017-01-25 15:05:00,6.56,6.57,6.56,6.56,42805.0,6.56,6.57,6.56,6.56,42805.0
2017-01-25 15:10:00,6.56,6.57,6.56,6.56,45645.0,6.56,6.57,6.56,6.56,45645.0
2017-01-25 15:15:00,6.56,6.56,6.55,6.55,45170.0,6.56,6.56,6.55,6.55,45170.0
2017-01-25 15:20:00,6.55,6.56,6.55,6.56,45510.0,6.55,6.56,6.55,6.56,45510.0
2017-01-25 15:25:00,6.56,6.56,6.56,6.56,42640.0,6.56,6.56,6.56,6.56,42640.0
2017-01-25 15:30:00,6.56,6.56,6.56,6.56,39870.0,6.56,6.56,6.56,6.56,39870.0
2017-01-25 15:35:00,6.56,6.57,6.56,6.57,113900.0,6.56,6.57,6.56,6.57,113900.0
2017-01-25 15:40:00,6.57,6.58,6.56,6.58,71740.0,6.57,6.58,6.56,6.58,71740.0
2017-01-25 15:45:00,6.57,6.58,6.56,6.56,169725.0,6.57,6.58,6.56,6.56,169725.0
2017-01-25 15:50:00,6.57,6.57,6.56,6.56,147485.0,6.57,6.57,6.56,6.56,147485.0
2017-01-25 15:55:00,6.56,6.57,6.56,6.56,495665.0,6.56,6.57,6.56,6.56,495665.0
2017-01-26 09:30:00,6.59,6.62,6.57,6.62,152845.0,6.59,6.62,6.57,6.62,152845.0
2017-01-26 09:35:00,6.62,6.63,6.59,6.59,83310.0,6.62,6.63,6.59,6.59,83310.0
2017-01-26 09:40:00,6.59,6.59,6.56,6.57,52005.0,6.59,6.59,6.56,6.57,52005.0
2017-01-26 09:45:00,6.58,6.58,6.56,6.57,38610.0,6.58,6.58,6.56,6.57,38610.0
2017-01-26 09:50:00,6.57,6.58,6.54,6.54,126215.0,6.57,6.58,6.54,6.54,126215.0
2017-01-26 09:55:00,6.54,6.55,6.52,6.52,82535.0,6.54,6.55,6.52,6.52,82535.0
2017-01-26 10:00:00,6.53,6.54,6.53,6.54,41370.0,6.53,6.54,6.53,6.54,41370.0
2017-01-26 10:05:00,6.54,6.55,6.53,6.55,55595.0,6.54,6.55,6.53,6.55,55595.0
2017-01-26 10:10:00,6.54,6.55,6.54,6.55,22010.0,6.54,6.55,6.54,6.55,22010.0
2017-01-26 10:15:00,6.55,6.55,6.54,6.54,36845.0,6.55,6.55,6.54,6.54,36845.0
2017-01-26 10:20:00,6.54,6.54,6.52,6.52,33915.0,6.54,6.54,6.52,6.52,33915.0
2017-01-26 10:25:00,6.52,6.53,6.52,6.52,34475.0,6.52,6.53,6.52,6.52,34475.0
2017-01-26 10:30:00,6.52,6.52,6.52,6.52,31775.0,6.52,6.52,6.52,6.52,31775.0
2017-01-26 10:35:00,6.52,6.53,6.52,6.52,37055.0,6.52,6.53,6.52,6.52,37055.0
2017-01-26 10:40:00,6.52,6.53,6.52,6.52,34500.0,6.52,6.53,6.52,6.52,34500.0
2017-01-26 10:45:00,6.52,6.52,6.52,6.52,55965.0,6.52,6.52,6.52,6.52,55965.0
2017-01-26 10:50:00,6.52,6.52,6.51,6.51,42030.0,6.52,6.52,6.51,6.51,42030.0
2017-01-26 10:55:00,6.51,6.51,6.49,6.5,48155.0,6.51,6.51,6.49,6.5,48155.0
2017-01-26 11:00:00,6.5,6.52,6.5,6.51,45145.0,6.5,6.52,6.5,6.51,45145.0
2017-01-26 11:05:00,6.51,6.52,6.51,6.52,51505.0,6.51,6.52,6.51,6.52,51505.0
2017-01-26 11:10:00,6.52,6.52,6.51,6.52,39825.0,6.52,6.52,6.51,6.52,39825.0
2017-01-26 11:15:00,6.52,6.52,6.51,6.51,38620.0,6.52,6.52,6.51,6.51,38620.0
2017-01-26 11:20:00,6.51,6.51,6.5,6.5,47000.0,6.51,6.51,6.5,6.5,47000.0
2017-01-26 11:25:00,6.5,6.5,6.5,6.5,58840.0,6.5,6.5,6.5,6.5,58840.0
2017-01-26 11:30:00,6.5,6.51,6.5,6.5,52440.0,6.5,6.51,6.5,6.5,52440.0
2017-01-26 11:35:00,6.5,6.52,6.5,6.52,86135.0,6.5,6.52,6.5,6.52,86135.0
2017-01-26 11:40:00,6.52,6.52,6.51,6.51,65395.0,6.52,6.52,6.51,6.51,65395.0
2017-01-26 11:45:00,6.51,6.52,6.5,6.51,36985.0,6.51,6.52,6.5,6.51,36985.0
2017-01-26 11:50:00,6.51,6.51,6.5,6.5,29000.0,6.51,6.51,6.5,6.5,29000.0
2017-01-26 11:55:00,6.5,6.5,6.49,6.49,73265.0,6.5,6.5,6.49,6.49,73265.0
2017-01-26 12:00:00,6.5,6.5,6.49,6.49,71005.0,6.5,6.5,6.49,6.49,71005.0
2017-01-26 12:05:00,6.49,6.5,6.49,6.5,34475.0,6.49,6.5,6.49,6.5,34475.0
2017-01-26 12:10:00,6.5,6.5,6.49,6.5,46000.0,6.5,6.5,6.49,6.5,46000.0
2017-01-26 12:15:00,6.5,6.5,6.5,6.5,33035.0,6.5,6.5,6.5,6.5,33035.0
2017-01-26 12:20:00,6.5,6.5,6.48,6.49,59820.0,6.5,6.5,6.48,6.49,59820.0
2017-01-26 12:25:00,6.49,6.5,6.48,6.49,65070.0,6.49,6.5,6.48,6.49,65070.0
2017-01-26 12:30:00,6.49,6.49,6.49,6.49,18000.0,6.49,6.49,6.49,6.49,18000.0
2017-01-26 12:35:00,6.49,6.49,6.49,6.49,28000.0,6.49,6.49,6.49,6.49,28000.0
2017-01-26 12:40:00,6.49,6.49,6.49,6.49,34150.0,6.49,6.49,6.49,6.49,34150.0
2017-01-26 12:45:00,6.49,6.49,6.48,6.49,29390.0,6.49,6.49,6.48,6.49,29390.0
2017-01-26 12:50:00,6.49,6.5,6.49,6.49,34530.0,6.49,6.5,6.49,6.49,34530.0
2017-01-26 12:55:00,6.49,6.5,6.49,6.5,77765.0,6.49,6.5,6.49,6.5,77765.0
2017-01-26 13:00:00,6.5,6.5,6.5,6.5,784750.0,6.5,6.5,6.5,6.5,784750.0
2017-01-26 13:05:00,6.5,6.52,6.5,6.51,67285.0,6.5,6.52,6.5,6.51,67285.0
2017-01-26 13:10:00,6.51,6.51,6.49,6.49,429000.0,6.51,6.51,6.49,6.49,429000.0
2017-01-26 13:15:00,6.5,6.5,6.48,6.48,43825.0,6.5,6.5,6.48,6.48,43825.0
2017-01-26 13:20:00,6.48,6.49,6.48,6.48,53810.0,6.48,6.49,6.48,6.48,53810.0
2017-01-26 13:25:00,6.48,6.48,6.47,6.47,52225.0,6.48,6.48,6.47,6.47,52225.0
2017-01-26 13:30:00,6.47,6.48,6.47,6.48,36500.0,6.47,6.48,6.47,6.48,36500.0
2017-01-26 13:35:00,6.48,6.49,6.48,6.49,307370.0,6.48,6.49,6.48,6.49,307370.0
2017-01-26 13:40:00,6.49,6.49,6.49,6.49,38780.0,6.49,6.49,6.49,6.49,38780.0
2017-01-26 13:45:00,6.49,6.49,6.49,6.49,20270.0,6.49,6.49,6.49,6.49,20270.0
2017-01-26 13:50:00,6.49,6.5,6.49,6.5,19075.0,6.49,6.5,6.49,6.5,19075.0
2017-01-26 13:55:00,6.5,6.51,6.5,6.51,31005.0,6.5,6.51,6.5,6.51,31005.0
2017-01-26 14:00:00,6.51,6.51,6.5,6.5,47975.0,6.51,6.51,6.5,6.5,47975.0
2017-01-26 14:05:00,6.5,6.5,6.5,6.5,407325.0,6.5,6.5,6.5,6.5,407325.0
2017-01-26 14:10:00,6.5,6.5,6.5,6.5,108045.0,6.5,6.5,6.5,6.5,108045.0
2017-01-26 14:15:00,6.5,6.5,6.5,6.5,45075.0,6.5,6.5,6.5,6.5,45075.0
2017-01-26 14:20:00,6.5,6.5,6.5,6.5,36325.0,6.5,6.5,6.5,6.5,36325.0
2017-01-26 14:25:00,6.5,6.52,6.5,6.52,64130.0,6.5,6.52,6.5,6.52,64130.0
2017-01-26 14:30:00,6.52,6.52,6.51,6.51,111495.0,6.52,6.52,6.51,6.51,111495.0
2017-01-26 14:35:00,6.51,6.51,6.5,6.5,68960.0,6.51,6.51,6.5,6.5,68960.0
2017-01-26 14:40:00,6.5,6.51,6.5,6.5,70890.0,6.5,6.51,6.5,6.5,70890.0
2017-01-26 14:45:00,6.5,6.51,6.5,6.5,58990.0,6.5,6.51,6.5,6.5,58990.0
2017-01-26 14:50:00,6.5,6.51,6.5,6.5,43235.0,6.5,6.51,6.5,6.5,43235.0
2017-01-26 14:55:00,6.5,6.5,6.5,6.5,34345.0,6.5,6.5,6.5,6.5,34345.0
2017-01-26 15:00:00,6.5,6.52,6.5,6.52,53745.0,6.5,6.52,6.5,6.52,53745.0
2017-01-26 15:05:00,6.52,6.52,6.51,6.51,78855.0,6.52,6.52,6.51,6.51,78855.0
2017-01-26 15:10:00,6.51,6.52,6.51,6.51,71335.0,6.51,6.52,6.51,6.51,71335.0
2017-01-26 15:15:00,6.51,6.52,6.51,6.52,48765.0,6.51,6.52,6.51,6.52,48765.0
2017-01-26 15:20:00,6.52,6.52,6.52,6.52,44330.0,6.52,6.52,6.52,6.52,44330.0
2017-01-26 15:25:00,6.52,6.52,6.52,6.52,54995.0,6.52,6.52,6.52,6.52,54995.0
2017-01-26 15:30:00,6.52,6.52,6.52,6.52,43005.0,6.52,6.52,6.52,6.52,43005.0
2017-01-26 15:35:00,6.52,6.52,6.51,6.52,68770.0,6.52,6.52,6.51,6.52,68770.0
2017-01-26 15:40:00,6.52,6.52,6.51,6.51,72000.0,6.52,6.52,6.51,6.51,72000.0
2017-01-26 15:45:00,6.51,6.51,6.51,6.51,136130.0,6.51,6.51,6.51,6.51,136130.0
2017-01-26 15:50:00,6.51,6.52,6.51,6.52,290195.0,6.51,6.52,6.51,6.52,290195.0
2017-01-26 15:55:00,6.51,6.52,6.51,6.51,271080.0,6.51,6.52,6.51,6.51,271080.0
2017-01-27 09:30:00,6.51,6.52,6.45,6.5,184000.0,6.51,6.52,6.45,6.5,184000.0
2017-01-27 09:35:00,6.5,6.51,6.48,6.5,37610.0,6.5,6.51,6.48,6.5,37610.0
2017-01-27 09:40:00,6.5,6.51,6.48,6.5,61715.0,6.5,6.51,6.48,6.5,61715.0
2017-01-27 09:45:00,6.5,6.51,6.49,6.5,41030.0,6.5,6.51,6.49,6.5,41030.0
2017-01-27 09:50:00,6.5,6.51,6.5,6.5,72280.0,6.5,6.51,6.5,6.5,72280.0
2017-01-27 09:55:00,6.51,6.52,6.5,6.52,17655.0,6.51,6.52,6.5,6.52,17655.0
2017-01-27 10:00:00,6.52,6.52,6.51,6.52,59175.0,6.52,6.52,6.51,6.52,59175.0
2017-01-27 10:05:00,6.52,6.52,6.5,6.5,55445.0,6.52,6.52,6.5,6.5,55445.0
2017-01-27 10:10:00,6.49,6.51,6.49,6.5,61285.0,6.49,6.51,6.49,6.5,61285.0
2017-01-27 10:15:00,6.5,6.5,6.49,6.5,47735.0,6.5,6.5,6.49,6.5,47735.0
2017-01-27 10:20:00,6.51,6.52,6.51,6.52,23500.0,6.51,6.52,6.51,6.52,23500.0
2017-01-27 10:25:00,6.52,6.52,6.51,6.51,33345.0,6.52,6.52,6.51,6.51,33345.0
2017-01-27 10:30:00,6.51,6.53,6.51,6.52,27785.0,6.51,6.53,6.51,6.52,27785.0
2017-01-27 10:35:00,6.52,6.53,6.52,6.52,106790.0,6.52,6.53,6.52,6.52,106790.0
2017-01-27 10:40:00,6.52,6.53,6.52,6.53,46940.0,6.52,6.53,6.52,6.53,46940.0
2017-01-27 10:45:00,6.53,6.54,6.53,6.53,52350.0,6.53,6.54,6.53,6.53,52350.0
2017-01-27 10:50:00,6.54,6.55,6.53,6.53,129800.0,6.54,6.55,6.53,6.53,129800.0
2017-01-27 10:55:00,6.53,6.53,6.53,6.53,26000.0,6.53,6.53,6.53,6.53,26000.0
2017-01-27 11:00:00,6.53,6.54,6.53,6.54,23605.0,6.53,6.54,6.53,6.54,23605.0
2017-01-27 11:05:00,6.54,6.55,6.53,6.55,34585.0,6.54,6.55,6.53,6.55,34585.0
2017-01-27 11:10:00,6.55,6.57,6.55,6.57,89425.0,6.55,6.57,6.55,6.57,89425.0
2017-01-27 11:15:00,6.57,6.57,6.56,6.56,32750.0,6.57,6.57,6.56,6.56,32750.0
2017-01-27 11:20:00,6.57,6.57,6.56,6.56,25375.0,6.57,6.57,6.56,6.56,25375.0
2017-01-27 11:25:00,6.56,6.56,6.56,6.56,25960.0,6.56,6.56,6.56,6.56,25960.0
2017-01-27 11:30:00,6.56,6.56,6.55,6.55,15000.0,6.56,6.56,6.55,6.55,15000.0
2017-01-27 11:35:00,6.55,6.55,6.54,6.54,30525.0,6.55,6.55,6.54,6.54,30525.0
2017-01-27 11:40:00,6.54,6.54,6.53,6.53,23130.0,6.54,6.54,6.53,6.53,23130.0
2017-01-27 11:45:00,6.53,6.54,6.53,6.54,27270.0,6.53,6.54,6.53,6.54,27270.0
2017-01-27 11:50:00,6.54,6.54,6.53,6.53,49570.0,6.54,6.54,6.53,6.53,49570.0
2017-01-27 11:55:00,6.53,6.53,6.53,6.53,29190.0,6.53,6.53,6.53,6.53,29190.0
2017-01-27 12:00:00,6.54,6.55,6.53,6.55,17100.0,6.54,6.55,6.53,6.55,17100.0
2017-01-27 12:05:00,6.55,6.55,6.54,6.54,19610.0,6.55,6.55,6.54,6.54,19610.0
2017-01-27 12:10:00,6.54,6.54,6.53,6.53,34745.0,6.54,6.54,6.53,6.53,34745.0
2017-01-27 12:15:00,6.53,6.53,6.53,6.53,15000.0,6.53,6.53,6.53,6.53,15000.0
2017-01-27 12:20:00,6.53,6.54,6.52,6.54,13765.0,6.53,6.54,6.52,6.54,13765.0
2017-01-27 12:25:00,6.53,6.54,6.53,6.53,16500.0,6.53,6.54,6.53,6.53,16500.0
2017-01-27 12:30:00,6.53,6.54,6.53,6.53,8500.0,6.53,6.54,6.53,6.53,8500.0
2017-01-27 12:35:00,6.53,6.53,6.52,6.53,10500.0,6.53,6.53,6.52,6.53,10500.0
2017-01-27 12:40:00,6.52,6.53,6.52,6.52,22150.0,6.52,6.53,6.52,6.52,22150.0
2017-01-27 12:45:00,6.52,6.53,6.51,6.51,37625.0,6.52,6.53,6.51,6.51,37625.0
2017-01-27 12:50:00,6.51,6.52,6.51,6.51,25765.0,6.51,6.52,6.51,6.51,25765.0
2017-01-27 12:55:00,6.51,6.51,6.51,6.51,40450.0,6.51,6.51,6.51,6.51,40450.0
2017-01-27 13:00:00,6.51,6.52,6.51,6.52,25330.0,6.51,6.52,6.51,6.52,25330.0
2017-01-27 13:05:00,6.52,6.52,6.52,6.52,4000.0,6.52,6.52,6.52,6.52,4000.0
2017-01-27 13:10:00,6.52,6.52,6.51,6.51,107780.0,6.52,6.52,6.51,6.51,107780.0
2017-01-27 13:15:00,6.51,6.51,6.51,6.51,28100.0,6.51,6.51,6.51,6.51,28100.0
2017-01-27 13:20:00,6.51,6.51,6.5,6.51,45985.0,6.51,6.51,6.5,6.51,45985.0
2017-01-27 13:25:00,6.51,6.51,6.5,6.5,55500.0,6.51,6.51,6.5,6.5,55500.0
2017-01-27 13:30:00,6.5,6.5,6.5,6.5,54020.0,6.5,6.5,6.5,6.5,54020.0
2017-01-27 13:35:00,6.5,6.51,6.5,6.51,27950.0,6.5,6.51,6.5,6.51,27950.0
2017-01-27 13:40:00,6.51,6.52,6.51,6.52,29120.0,6.51,6.52,6.51,6.52,29120.0
2017-01-27 13:45:00,6.52,6.52,6.51,6.51,23205.0,6.52,6.52,6.51,6.51,23205.0
2017-01-27 13:50:00,6.52,6.52,6.51,6.51,19000.0,6.52,6.52,6.51,6.51,19000.0
2017-01-27 13:55:00,6.51,6.52,6.51,6.51,55055.0,6.51,6.52,6.51,6.51,55055.0
2017-01-27 14:00:00,6.51,6.51,6.51,6.51,26195.0,6.51,6.51,6.51,6.51,26195.0
2017-01-27 14:05:00,6.51,6.52,6.51,6.52,31510.0,6.51,6.52,6.51,6.52,31510.0
2017-01-27 14:10:00,6.52,6.52,6.51,6.52,30040.0,6.52,6.52,6.51,6.52,30040.0
2017-01-27 14:15:00,6.51,6.53,6.51,6.52,48620.0,6.51,6.53,6.51,6.52,48620.0
2017-01-27 14:20:00,6.52,6.52,6.52,6.52,47390.0,6.52,6.52,6.52,6.52,47390.0
2017-01-27 14:25:00,6.52,6.52,6.52,6.52,58965.0,6.52,6.52,6.52,6.52,58965.0
2017-01-27 14:30:00,6.52,6.53,6.52,6.53,27560.0,6.52,6.53,6.52,6.53,27560.0
2017-01-27 14:35:00,6.53,6.53,6.52,6.52,59610.0,6.53,6.53,6.52,6.52,59610.0
2017-01-27 14:40:00,6.52,6.53,6.52,6.52,49070.0,6.52,6.53,6.52,6.52,49070.0
2017-01-27 14:45:00,6.52,6.53,6.52,6.52,61705.0,6.52,6.53,6.52,6.52,61705.0
2017-01-27 14:50:00,6.52,6.53,6.52,6.53,55330.0,6.52,6.53,6.52,6.53,55330.0
2017-01-27 14:55:00,6.53,6.53,6.52,6.53,20935.0,6.53,6.53,6.52,6.53,20935.0
2017-01-27 15:00:00,6.53,6.53,6.52,6.53,124400.0,6.53,6.53,6.52,6.53,124400.0
2017-01-27 15:05:00,6.53,6.53,6.53,6.53,80965.0,6.53,6.53,6.53,6.53,80965.0
2017-01-27 15:10:00,6.53,6.53,6.52,6.52,100075.0,6.53,6.53,6.52,6.52,100075.0
2017-01-27 15:15:00,6.52,6.53,6.52,6.53,40525.0,6.52,6.53,6.52,6.53,40525.0
2017-01-27 15:20:00,6.53,6.53,6.53,6.53,127590.0,6.53,6.53,6.53,6.53,127590.0
2017-01-27 15:25:00,6.53,6.54,6.53,6.53,105245.0,6.53,6.54,6.53,6.53,105245.0
2017-01-27 15:30:00,6.53,6.54,6.53,6.54,51085.0,6.53,6.54,6.53,6.54,51085.0
2017-01-27 15:35:00,6.54,6.54,6.54,6.54,91445.0,6.54,6.54,6.54,6.54,91445.0
2017-01-27 15:40:00,6.54,6.55,6.54,6.54,133135.0,6.54,6.55,6.54,6.54,133135.0
2017-01-27 15:45:00,6.54,6.55,6.54,6.55,50220.0,6.54,6.55,6.54,6.55,50220.0
2017-01-27 15:50:00,6.55,6.55,6.55,6.55,283660.0,6.55,6.55,6.55,6.55,283660.0
2017-01-27 15:55:00,6.55,6.56,6.55,6.56,398495.0,6.55,6.56,6.55,6.56,398495.0
2017-01-30 09:30:00,6.55,6.55,6.51,6.52,93125.0,6.55,6.55,6.51,6.52,93125.0
2017-01-30 09:35:00,6.51,6.52,6.41,6.48,582105.0,6.51,6.52,6.41,6.48,582105.0
2017-01-30 09:40:00,6.48,6.5,6.47,6.47,104565.0,6.48,6.5,6.47,6.47,104565.0
2017-01-30 09:45:00,6.48,6.48,6.45,6.46,89640.0,6.48,6.48,6.45,6.46,89640.0
2017-01-30 09:50:00,6.46,6.48,6.45,6.46,127500.0,6.46,6.48,6.45,6.46,127500.0
2017-01-30 09:55:00,6.47,6.49,6.46,6.49,94015.0,6.47,6.49,6.46,6.49,94015.0
2017-01-30 10:00:00,6.48,6.48,6.47,6.48,140735.0,6.48,6.48,6.47,6.48,140735.0
2017-01-30 10:05:00,6.48,6.49,6.47,6.48,95370.0,6.48,6.49,6.47,6.48,95370.0
2017-01-30 10:10:00,6.48,6.48,6.46,6.47,50800.0,6.48,6.48,6.46,6.47,50800.0
2017-01-30 10:15:00,6.47,6.47,6.46,6.47,27500.0,6.47,6.47,6.46,6.47,27500.0
2017-01-30 10:20:00,6.47,6.48,6.47,6.47,31005.0,6.47,6.48,6.47,6.47,31005.0
2017-01-30 10:25:00,6.48,6.49,6.48,6.49,19000.0,6.48,6.49,6.48,6.49,19000.0
2017-01-30 10:30:00,6.49,6.5,6.49,6.5,59035.0,6.49,6.5,6.49,6.5,59035.0
2017-01-30 10:35:00,6.5,6.5,6.48,6.48,39860.0,6.5,6.5,6.48,6.48,39860.0
2017-01-30 10:40:00,6.48,6.48,6.47,6.48,89335.0,6.48,6.48,6.47,6.48,89335.0
2017-01-30 10:45:00,6.48,6.48,6.46,6.47,57500.0,6.48,6.48,6.46,6.47,57500.0
2017-01-30 10:50:00,6.47,6.47,6.46,6.47,30780.0,6.47,6.47,6.46,6.47,30780.0
2017-01-30 10:55:00,6.47,6.47,6.46,6.47,27190.0,6.47,6.47,6.46,6.47,27190.0
2017-01-30 11:00:00,6.47,6.48,6.47,6.48,25415.0,6.47,6.48,6.47,6.48,25415.0
2017-01-30 11:05:00,6.48,6.5,6.48,6.49,145670.0,6.48,6.5,6.48,6.49,145670.0
2017-01-30 11:10:00,6.49,6.5,6.49,6.5,34015.0,6.49,6.5,6.49,6.5,34015.0
2017-01-30 11:15:00,6.5,6.51,6.5,6.51,11500.0,6.5,6.51,6.5,6.51,11500.0
2017-01-30 11:20:00,6.51,6.52,6.51,6.51,15500.0,6.51,6.52,6.51,6.51,15500.0
2017-01-30 11:25:00,6.51,6.51,6.5,6.5,28515.0,6.51,6.51,6.5,6.5,28515.0
2017-01-30 11:30:00,6.5,6.5,6.5,6.5,16420.0,6.5,6.5,6.5,6.5,16420.0
2017-01-30 11:35:00,6.5,6.51,6.49,6.51,33000.0,6.5,6.51,6.49,6.51,33000.0
2017-01-30 11:40:00,6.51,6.52,6.51,6.51,16225.0,6.51,6.52,6.51,6.51,16225.0
2017-01-30 11:45:00,6.51,6.52,6.51,6.52,15720.0,6.51,6.52,6.51,6.52,15720.0
2017-01-30 11:50:00,6.52,6.52,6.5,6.51,50500.0,6.52,6.52,6.5,6.51,50500.0
2017-01-30 11:55:00,6.51,6.52,6.51,6.52,23115.0,6.51,6.52,6.51,6.52,23115.0
2017-01-30 12:00:00,6.52,6.53,6.52,6.53,29625.0,6.52,6.53,6.52,6.53,29625.0
2017-01-30 12:05:00,6.52,6.54,6.52,6.54,287395.0,6.52,6.54,6.52,6.54,287395.0
2017-01-30 12:10:00,6.54,6.54,6.53,6.53,148590.0,6.54,6.54,6.53,6.53,148590.0
2017-01-30 12:15:00,6.53,6.54,6.53,6.54,42880.0,6.53,6.54,6.53,6.54,42880.0
2017-01-30 12:20:00,6.54,6.54,6.52,6.53,68860.0,6.54,6.54,6.52,6.53,68860.0
2017-01-30 12:25:00,6.53,6.53,6.52,6.52,48590.0,6.53,6.53,6.52,6.52,48590.0
2017-01-30 12:30:00,6.52,6.52,6.52,6.52,52125.0,6.52,6.52,6.52,6.52,52125.0
2017-01-30 12:35:00,6.52,6.52,6.52,6.52,22500.0,6.52,6.52,6.52,6.52,22500.0
2017-01-30 12:40:00,6.53,6.53,6.52,6.52,26275.0,6.53,6.53,6.52,6.52,26275.0
2017-01-30 12:45:00,6.52,6.52,6.52,6.52,24865.0,6.52,6.52,6.52,6.52,24865.0
2017-01-30 12:50:00,6.52,6.53,6.52,6.53,18200.0,6.52,6.53,6.52,6.53,18200.0
2017-01-30 12:55:00,6.52,6.52,6.52,6.52,22330.0,6.52,6.52,6.52,6.52,22330.0
2017-01-30 13:00:00,6.52,6.53,6.52,6.53,23690.0,6.52,6.53,6.52,6.53,23690.0
2017-01-30 13:05:00,6.52,6.53,6.52,6.53,25000.0,6.52,6.53,6.52,6.53,25000.0
2017-01-30 13:10:00,6.53,6.53,6.53,6.53,8385.0,6.53,6.53,6.53,6.53,8385.0
2017-01-30 13:15:00,6.53,6.53,6.52,6.53,23150.0,6.53,6.53,6.52,6.53,23150.0
2017-01-30 13:20:00,6.53,6.53,6.53,6.53,23050.0,6.53,6.53,6.53,6.53,23050.0
2017-01-30 13:25:00,6.53,6.53,6.53,6.53,27885.0,6.53,6.53,6.53,6.53,27885.0
2017-01-30 13:30:00,6.53,6.54,6.53,6.53,28535.0,6.53,6.54,6.53,6.53,28535.0
2017-01-30 13:35:00,6.53,6.53,6.52,6.53,20535.0,6.53,6.53,6.52,6.53,20535.0
2017-01-30 13:40:00,6.53,6.54,6.53,6.53,34250.0,6.53,6.54,6.53,6.53,34250.0
2017-01-30 13:45:00,6.53,6.54,6.53,6.54,35805.0,6.53,6.54,6.53,6.54,35805.0
2017-01-30 13:50:00,6.54,6.54,6.53,6.53,149175.0,6.54,6.54,6.53,6.53,149175.0
2017-01-30 13:55:00,6.53,6.53,6.52,6.53,42580.0,6.53,6.53,6.52,6.53,42580.0
2017-01-30 14:00:00,6.53,6.54,6.53,6.54,111770.0,6.53,6.54,6.53,6.54,111770.0
2017-01-30 14:05:00,6.54,6.55,6.54,6.55,27135.0,6.54,6.55,6.54,6.55,27135.0
2017-01-30 14:10:00,6.54,6.54,6.54,6.54,77575.0,6.54,6.54,6.54,6.54,77575.0
2017-01-30 14:15:00,6.54,6.54,6.54,6.54,38025.0,6.54,6.54,6.54,6.54,38025.0
2017-01-30 14:20:00,6.54,6.55,6.54,6.54,35535.0,6.54,6.55,6.54,6.54,35535.0
2017-01-30 14:25:00,6.55,6.55,6.54,6.55,64225.0,6.55,6.55,6.54,6.55,64225.0
2017-01-30 14:30:00,6.55,6.55,6.55,6.55,51815.0,6.55,6.55,6.55,6.55,51815.0
2017-01-30 14:35:00,6.55,6.55,6.54,6.55,68200.0,6.55,6.55,6.54,6.55,68200.0
2017-01-30 14:40:00,6.55,6.55,6.54,6.55,78380.0,6.55,6.55,6.54,6.55,78380.0
2017-01-30 14:45:00,6.55,6.56,6.55,6.55,62415.0,6.55,6.56,6.55,6.55,62415.0
2017-01-30 14:50:00,6.55,6.55,6.55,6.55,24000.0,6.55,6.55,6.55,6.55,24000.0
2017-01-30 14:55:00,6.55,6.56,6.55,6.55,83560.0,6.55,6.56,6.55,6.55,83560.0
2017-01-30 15:00:00,6.55,6.57,6.55,6.56,348920.0,6.55,6.57,6.55,6.56,348920.0
2017-01-30 15:05:00,6.56,6.57,6.56,6.56,98675.0,6.56,6.57,6.56,6.56,98675.0
2017-01-30 15:10:00,6.56,6.57,6.56,6.56,58395.0,6.56,6.57,6.56,6.56,58395.0
2017-01-30 15:15:00,6.56,6.56,6.56,6.56,34045.0,6.56,6.56,6.56,6.56,34045.0
2017-01-30 15:20:00,6.56,6.56,6.55,6.55,96085.0,6.56,6.56,6.55,6.55,96085.0
2017-01-30 15:25:00,6.55,6.56,6.55,6.55,69515.0,6.55,6.56,6.55,6.55,69515.0
2017-01-30 15:30:00,6.55,6.56,6.55,6.55,43190.0,6.55,6.56,6.55,6.55,43190.0
2017-01-30 15:35:00,6.55,6.56,6.54,6.55,82180.0,6.55,6.56,6.54,6.55,82180.0
2017-01-30 15:40:00,6.55,6.55,6.54,6.55,64830.0,6.55,6.55,6.54,6.55,64830.0
2017-01-30 15:45:00,6.55,6.56,6.55,6.56,140640.0,6.55,6.56,6.55,6.56,140640.0
2017-01-30 15:50:00,6.56,6.56,6.55,6.56,267975.0,6.56,6.56,6.55,6.56,267975.0
2017-01-30 15:55:00,6.56,6.57,6.56,6.56,363745.0,6.56,6.57,6.56,6.56,363745.0
2017-01-31 09:30:00,6.57,6.58,6.54,6.56,143165.0,6.57,6.58,6.54,6.56,143165.0
2017-01-31 09:35:00,6.55,6.57,6.53,6.54,86155.0,6.55,6.57,6.53,6.54,86155.0
2017-01-31 09:40:00,6.53,6.54,6.51,6.54,61415.0,6.53,6.54,6.51,6.54,61415.0
2017-01-31 09:45:00,6.54,6.54,6.52,6.53,103330.0,6.54,6.54,6.52,6.53,103330.0
2017-01-31 09:50:00,6.52,6.53,6.51,6.52,44130.0,6.52,6.53,6.51,6.52,44130.0
2017-01-31 09:55:00,6.52,6.54,6.52,6.53,91035.0,6.52,6.54,6.52,6.53,91035.0
2017-01-31 10:00:00,6.53,6.54,6.52,6.52,62115.0,6.53,6.54,6.52,6.52,62115.0
2017-01-31 10:05:00,6.52,6.54,6.52,6.52,46965.0,6.52,6.54,6.52,6.52,46965.0
2017-01-31 10:10:00,6.53,6.53,6.52,6.52,100440.0,6.53,6.53,6.52,6.52,100440.0
2017-01-31 10:15:00,6.53,6.54,6.53,6.53,165190.0,6.53,6.54,6.53,6.53,165190.0
2017-01-31 10:20:00,6.53,6.56,6.53,6.56,132625.0,6.53,6.56,6.53,6.56,132625.0
2017-01-31 10:25:00,6.56,6.57,6.56,6.57,57000.0,6.56,6.57,6.56,6.57,57000.0
2017-01-31 10:30:00,6.57,6.57,6.55,6.57,70030.0,6.57,6.57,6.55,6.57,70030.0
2017-01-31 10:35:00,6.57,6.59,6.57,6.57,59645.0,6.57,6.59,6.57,6.57,59645.0
2017-01-31 10:40:00,6.57,6.58,6.57,6.58,196235.0,6.57,6.58,6.57,6.58,196235.0
2017-01-31 10:45:00,6.58,6.58,6.56,6.57,44000.0,6.58,6.58,6.56,6.57,44000.0
2017-01-31 10:50:00,6.56,6.57,6.55,6.56,50805.0,6.56,6.57,6.55,6.56,50805.0
2017-01-31 10:55:00,6.56,6.57,6.55,6.56,45645.0,6.56,6.57,6.55,6.56,45645.0
2017-01-31 11:00:00,6.56,6.57,6.56,6.57,57275.0,6.56,6.57,6.56,6.57,57275.0
2017-01-31 11:05:00,6.57,6.57,6.56,6.56,70230.0,6.57,6.57,6.56,6.56,70230.0
2017-01-31 11:10:00,6.56,6.57,6.55,6.57,75670.0,6.56,6.57,6.55,6.57,75670.0
2017-01-31 11:15:00,6.57,6.57,6.56,6.56,43850.0,6.57,6.57,6.56,6.56,43850.0
2017-01-31 11:20:00,6.56,6.57,6.56,6.57,55875.0,6.56,6.57,6.56,6.57,55875.0
2017-01-31 11:25:00,6.57,6.57,6.55,6.56,144875.0,6.57,6.57,6.55,6.56,144875.0
2017-01-31 11:30:00,6.56,6.57,6.55,6.56,79910.0,6.56,6.57,6.55,6.56,79910.0
2017-01-31 11:35:00,6.55,6.56,6.55,6.56,239140.0,6.55,6.56,6.55,6.56,239140.0
2017-01-31 11:40:00,6.56,6.56,6.54,6.54,321305.0,6.56,6.56,6.54,6.54,321305.0
2017-01-31 11:45:00,6.54,6.54,6.52,6.52,104555.0,6.54,6.54,6.52,6.52,104555.0
2017-01-31 11:50:00,6.52,6.54,6.52,6.53,90630.0,6.52,6.54,6.52,6.53,90630.0
2017-01-31 11:55:00,6.54,6.54,6.53,6.53,51410.0,6.54,6.54,6.53,6.53,51410.0
2017-01-31 12:00:00,6.53,6.53,6.53,6.53,38465.0,6.53,6.53,6.53,6.53,38465.0
2017-01-31 12:05:00,6.53,6.54,6.52,6.53,111300.0,6.53,6.54,6.52,6.53,111300.0
2017-01-31 12:10:00,6.53,6.54,6.53,6.54,103495.0,6.53,6.54,6.53,6.54,103495.0
2017-01-31 12:15:00,6.54,6.55,6.54,6.55,80585.0,6.54,6.55,6.54,6.55,80585.0
2017-01-31 12:20:00,6.55,6.55,6.55,6.55,42995.0,6.55,6.55,6.55,6.55,42995.0
2017-01-31 12:25:00,6.54,6.55,6.54,6.54,39500.0,6.54,6.55,6.54,6.54,39500.0
2017-01-31 12:30:00,6.54,6.55,6.54,6.55,64535.0,6.54,6.55,6.54,6.55,64535.0
2017-01-31 12:35:00,6.55,6.55,6.54,6.54,62625.0,6.55,6.55,6.54,6.54,62625.0
2017-01-31 12:40:00,6.54,6.55,6.54,6.54,36750.0,6.54,6.55,6.54,6.54,36750.0
2017-01-31 12:45:00,6.54,6.55,6.54,6.54,43885.0,6.54,6.55,6.54,6.54,43885.0
2017-01-31 12:50:00,6.54,6.55,6.54,6.55,38385.0,6.54,6.55,6.54,6.55,38385.0
2017-01-31 12:55:00,6.55,6.56,6.55,6.55,45260.0,6.55,6.56,6.55,6.55,45260.0
2017-01-31 13:00:00,6.55,6.55,6.54,6.54,30090.0,6.55,6.55,6.54,6.54,30090.0
2017-01-31 13:05:00,6.54,6.55,6.54,6.54,28480.0,6.54,6.55,6.54,6.54,28480.0
2017-01-31 13:10:00,6.54,6.55,6.53,6.54,21245.0,6.54,6.55,6.53,6.54,21245.0
2017-01-31 13:15:00,6.54,6.55,6.54,6.54,43735.0,6.54,6.55,6.54,6.54,43735.0
2017-01-31 13:20:00,6.55,6.55,6.54,6.55,114840.0,6.55,6.55,6.54,6.55,114840.0
2017-01-31 13:25:00,6.55,6.56,6.55,6.55,79265.0,6.55,6.56,6.55,6.55,79265.0
2017-01-31 13:30:00,6.55,6.56,6.55,6.56,32705.0,6.55,6.56,6.55,6.56,32705.0
2017-01-31 13:35:00,6.55,6.56,6.55,6.55,91320.0,6.55,6.56,6.55,6.55,91320.0
2017-01-31 13:40:00,6.56,6.56,6.55,6.55,85885.0,6.56,6.56,6.55,6.55,85885.0
2017-01-31 13:45:00,6.56,6.56,6.55,6.56,79955.0,6.56,6.56,6.55,6.56,79955.0
2017-01-31 13:50:00,6.56,6.56,6.55,6.55,73290.0,6.56,6.56,6.55,6.55,73290.0
2017-01-31 13:55:00,6.56,6.56,6.55,6.56,126450.0,6.56,6.56,6.55,6.56,126450.0
2017-01-31 14:00:00,6.56,6.57,6.56,6.56,53930.0,6.56,6.57,6.56,6.56,53930.0
2017-01-31 14:05:00,6.56,6.58,6.56,6.58,101940.0,6.56,6.58,6.56,6.58,101940.0
2017-01-31 14:10:00,6.58,6.59,6.58,6.59,60180.0,6.58,6.59,6.58,6.59,60180.0
2017-01-31 14:15:00,6.59,6.59,6.58,6.58,89595.0,6.59,6.59,6.58,6.58,89595.0
2017-01-31 14:20:00,6.59,6.6,6.59,6.6,145420.0,6.59,6.6,6.59,6.6,145420.0
2017-01-31 14:25:00,6.6,6.6,6.59,6.6,70225.0,6.6,6.6,6.59,6.6,70225.0
2017-01-31 14:30:00,6.6,6.6,6.59,6.6,85535.0,6.6,6.6,6.59,6.6,85535.0
2017-01-31 14:35:00,6.6,6.62,6.6,6.61,148450.0,6.6,6.62,6.6,6.61,148450.0
2017-01-31 14:40:00,6.61,6.65,6.61,6.64,287570.0,6.61,6.65,6.61,6.64,287570.0
2017-01-31 14:45:00,6.64,6.66,6.64,6.66,240675.0,6.64,6.66,6.64,6.66,240675.0
2017-01-31 14:50:00,6.65,6.67,6.65,6.65,304715.0,6.65,6.67,6.65,6.65,304715.0
2017-01-31 14:55:00,6.65,6.67,6.64,6.67,383835.0,6.65,6.67,6.64,6.67,383835.0
2017-01-31 15:00:00,6.67,6.68,6.67,6.67,299945.0,6.67,6.68,6.67,6.67,299945.0
2017-01-31 15:05:00,6.67,6.67,6.67,6.67,170055.0,6.67,6.67,6.67,6.67,170055.0
2017-01-31 15:10:00,6.67,6.68,6.65,6.65,227290.0,6.67,6.68,6.65,6.65,227290.0
2017-01-31 15:15:00,6.65,6.65,6.64,6.64,91255.0,6.65,6.65,6.64,6.64,91255.0
2017-01-31 15:20:00,6.65,6.66,6.65,6.66,76580.0,6.65,6.66,6.65,6.66,76580.0
2017-01-31 15:25:00,6.66,6.67,6.65,6.66,134950.0,6.66,6.67,6.65,6.66,134950.0
2017-01-31 15:30:00,6.66,6.67,6.66,6.66,143570.0,6.66,6.67,6.66,6.66,143570.0
2017-01-31 15:35:00,6.66,6.66,6.65,6.66,277965.0,6.66,6.66,6.65,6.66,277965.0
2017-01-31 15:40:00,6.66,6.66,6.65,6.66,212160.0,6.66,6.66,6.65,6.66,212160.0
2017-01-31 15:45:00,6.66,6.66,6.66,6.66,284470.0,6.66,6.66,6.66,6.66,284470.0
2017-01-31 15:50:00,6.66,6.66,6.65,6.65,343295.0,6.66,6.66,6.65,6.65,343295.0
2017-01-31 15:55:00,6.65,6.66,6.65,6.65,837380.0,6.65,6.66,6.65,6.65,837380.0
2017-02-01 09:30:00,6.65,6.68,6.6,6.68,95120.0,6.65,6.68,6.6,6.68,95120.0
2017-02-01 09:35:00,6.68,6.69,6.64,6.65,131705.0,6.68,6.69,6.64,6.65,131705.0
2017-02-01 09:40:00,6.65,6.66,6.64,6.64,56770.0,6.65,6.66,6.64,6.64,56770.0
2017-02-01 09:45:00,6.64,6.64,6.62,6.62,54245.0,6.64,6.64,6.62,6.62,54245.0
2017-02-01 09:50:00,6.62,6.63,6.6,6.61,88595.0,6.62,6.63,6.6,6.61,88595.0
2017-02-01 09:55:00,6.62,6.63,6.6,6.6,96925.0,6.62,6.63,6.6,6.6,96925.0
2017-02-01 10:00:00,6.61,6.62,6.59,6.59,143605.0,6.61,6.62,6.59,6.59,143605.0
2017-02-01 10:05:00,6.6,6.6,6.57,6.58,62675.0,6.6,6.6,6.57,6.58,62675.0
2017-02-01 10:10:00,6.58,6.58,6.57,6.58,90880.0,6.58,6.58,6.57,6.58,90880.0
2017-02-01 10:15:00,6.58,6.59,6.57,6.58,67300.0,6.58,6.59,6.57,6.58,67300.0
2017-02-01 10:20:00,6.58,6.58,6.56,6.57,40720.0,6.58,6.58,6.56,6.57,40720.0
2017-02-01 10:25:00,6.57,6.6,6.57,6.6,67890.0,6.57,6.6,6.57,6.6,67890.0
2017-02-01 10:30:00,6.6,6.6,6.6,6.6,48920.0,6.6,6.6,6.6,6.6,48920.0
2017-02-01 10:35:00,6.6,6.61,6.58,6.58,89065.0,6.6,6.61,6.58,6.58,89065.0
2017-02-01 10:40:00,6.58,6.6,6.57,6.58,54790.0,6.58,6.6,6.57,6.58,54790.0
2017-02-01 10:45:00,6.58,6.58,6.58,6.58,57500.0,6.58,6.58,6.58,6.58,57500.0
2017-02-01 10:50:00,6.58,6.59,6.58,6.58,54335.0,6.58,6.59,6.58,6.58,54335.0
2017-02-01 10:55:00,6.58,6.58,6.57,6.58,90035.0,6.58,6.58,6.57,6.58,90035.0
2017-02-01 11:00:00,6.58,6.59,6.57,6.57,69165.0,6.58,6.59,6.57,6.57,69165.0
2017-02-01 11:05:00,6.57,6.57,6.57,6.57,63085.0,6.57,6.57,6.57,6.57,63085.0
2017-02-01 11:10:00,6.57,6.57,6.56,6.57,59600.0,6.57,6.57,6.56,6.57,59600.0
2017-02-01 11:15:00,6.57,6.57,6.56,6.57,64010.0,6.57,6.57,6.56,6.57,64010.0
2017-02-01 11:20:00,6.57,6.57,6.56,6.56,167770.0,6.57,6.57,6.56,6.56,167770.0
2017-02-01 11:25:00,6.56,6.56,6.55,6.55,107245.0,6.56,6.56,6.55,6.55,107245.0
2017-02-01 11:30:00,6.55,6.56,6.54,6.55,48530.0,6.55,6.56,6.54,6.55,48530.0
2017-02-01 11:35:00,6.55,6.56,6.55,6.56,66965.0,6.55,6.56,6.55,6.56,66965.0
2017-02-01 11:40:00,6.56,6.56,6.55,6.55,203955.0,6.56,6.56,6.55,6.55,203955.0
2017-02-01 11:45:00,6.55,6.57,6.55,6.55,118640.0,6.55,6.57,6.55,6.55,118640.0
2017-02-01 11:50:00,6.55,6.57,6.55,6.57,45250.0,6.55,6.57,6.55,6.57,45250.0
2017-02-01 11:55:00,6.57,6.58,6.56,6.58,129150.0,6.57,6.58,6.56,6.58,129150.0
2017-02-01 12:00:00,6.58,6.59,6.58,6.59,58125.0,6.58,6.59,6.58,6.59,58125.0
2017-02-01 12:05:00,6.59,6.59,6.58,6.58,116160.0,6.59,6.59,6.58,6.58,116160.0
2017-02-01 12:10:00,6.58,6.59,6.57,6.57,68315.0,6.58,6.59,6.57,6.57,68315.0
2017-02-01 12:15:00,6.57,6.58,6.56,6.56,45415.0,6.57,6.58,6.56,6.56,45415.0
2017-02-01 12:20:00,6.56,6.57,6.56,6.56,43640.0,6.56,6.57,6.56,6.56,43640.0
2017-02-01 12:25:00,6.56,6.57,6.56,6.56,68350.0,6.56,6.57,6.56,6.56,68350.0
2017-02-01 12:30:00,6.56,6.57,6.56,6.56,38105.0,6.56,6.57,6.56,6.56,38105.0
2017-02-01 12:35:00,6.56,6.56,6.55,6.56,76300.0,6.56,6.56,6.55,6.56,76300.0
2017-02-01 12:40:00,6.56,6.56,6.55,6.56,37560.0,6.56,6.56,6.55,6.56,37560.0
2017-02-01 12:45:00,6.55,6.56,6.55,6.56,30915.0,6.55,6.56,6.55,6.56,30915.0
2017-02-01 12:50:00,6.56,6.57,6.56,6.56,35090.0,6.56,6.57,6.56,6.56,35090.0
2017-02-01 12:55:00,6.56,6.57,6.56,6.57,75950.0,6.56,6.57,6.56,6.57,75950.0
2017-02-01 13:00:00,6.57,6.58,6.57,6.58,73470.0,6.57,6.58,6.57,6.58,73470.0
2017-02-01 13:05:00,6.58,6.58,6.57,6.57,28550.0,6.58,6.58,6.57,6.57,28550.0
2017-02-01 13:10:00,6.57,6.57,6.57,6.57,43875.0,6.57,6.57,6.57,6.57,43875.0
2017-02-01 13:15:00,6.57,6.58,6.57,6.58,52680.0,6.57,6.58,6.57,6.58,52680.0
2017-02-01 13:20:00,6.58,6.58,6.56,6.56,57535.0,6.58,6.58,6.56,6.56,57535.0
2017-02-01 13:25:00,6.56,6.57,6.56,6.56,59265.0,6.56,6.57,6.56,6.56,59265.0
2017-02-01 13:30:00,6.56,6.56,6.56,6.56,101025.0,6.56,6.56,6.56,6.56,101025.0
2017-02-01 13:35:00,6.56,6.56,6.56,6.56,68035.0,6.56,6.56,6.56,6.56,68035.0
2017-02-01 13:40:00,6.56,6.56,6.56,6.56,43135.0,6.56,6.56,6.56,6.56,43135.0
2017-02-01 13:45:00,6.56,6.57,6.56,6.56,72580.0,6.56,6.57,6.56,6.56,72580.0
2017-02-01 13:50:00,6.56,6.57,6.56,6.56,81050.0,6.56,6.57,6.56,6.56,81050.0
2017-02-01 13:55:00,6.56,6.56,6.55,6.56,43290.0,6.56,6.56,6.55,6.56,43290.0
2017-02-01 14:00:00,6.56,6.58,6.55,6.58,205635.0,6.56,6.58,6.55,6.58,205635.0
2017-02-01 14:05:00,6.58,6.6,6.58,6.59,132615.0,6.58,6.6,6.58,6.59,132615.0
2017-02-01 14:10:00,6.59,6.62,6.59,6.62,113310.0,6.59,6.62,6.59,6.62,113310.0
2017-02-01 14:15:00,6.62,6.62,6.6,6.62,153130.0,6.62,6.62,6.6,6.62,153130.0
2017-02-01 14:20:00,6.62,6.63,6.62,6.62,94200.0,6.62,6.63,6.62,6.62,94200.0
2017-02-01 14:25:00,6.62,6.63,6.62,6.62,80000.0,6.62,6.63,6.62,6.62,80000.0
2017-02-01 14:30:00,6.62,6.63,6.62,6.62,135765.0,6.62,6.63,6.62,6.62,135765.0
2017-02-01 14:35:00,6.62,6.63,6.62,6.62,126875.0,6.62,6.63,6.62,6.62,126875.0
2017-02-01 14:40:00,6.62,6.62,6.61,6.61,154390.0,6.62,6.62,6.61,6.61,154390.0
2017-02-01 14:45:00,6.61,6.61,6.6,6.61,48450.0,6.61,6.61,6.6,6.61,48450.0
2017-02-01 14:50:00,6.61,6.61,6.59,6.59,60745.0,6.61,6.61,6.59,6.59,60745.0
2017-02-01 14:55:00,6.59,6.6,6.59,6.59,67405.0,6.59,6.6,6.59,6.59,67405.0
2017-02-01 15:00:00,6.59,6.59,6.59,6.59,55535.0,6.59,6.59,6.59,6.59,55535.0
2017-02-01 15:05:00,6.59,6.59,6.58,6.59,84355.0,6.59,6.59,6.58,6.59,84355.0
2017-02-01 15:10:00,6.59,6.6,6.58,6.59,82520.0,6.59,6.6,6.58,6.59,82520.0
2017-02-01 15:15:00,6.59,6.59,6.58,6.59,76945.0,6.59,6.59,6.58,6.59,76945.0
2017-02-01 15:20:00,6.59,6.6,6.59,6.59,82325.0,6.59,6.6,6.59,6.59,82325.0
2017-02-01 15:25:00,6.59,6.61,6.59,6.61,154595.0,6.59,6.61,6.59,6.61,154595.0
2017-02-01 15:30:00,6.61,6.62,6.6,6.61,146525.0,6.61,6.62,6.6,6.61,146525.0
2017-02-01 15:35:00,6.61,6.62,6.61,6.62,206980.0,6.61,6.62,6.61,6.62,206980.0
2017-02-01 15:40:00,6.61,6.61,6.61,6.61,111870.0,6.61,6.61,6.61,6.61,111870.0
2017-02-01 15:45:00,6.61,6.61,6.61,6.61,182010.0,6.61,6.61,6.61,6.61,182010.0
2017-02-01 15:50:00,6.61,6.62,6.61,6.61,367550.0,6.61,6.62,6.61,6.61,367550.0
2017-02-01 15:55:00,6.62,6.62,6.61,6.62,684310.0,6.62,6.62,6.61,6.62,684310.0
2017-02-02 09:30:00,6.61,6.62,6.56,6.56,270815.0,6.61,6.62,6.56,6.56,270815.0
2017-02-02 09:35:00,6.56,6.59,6.56,6.58,76250.0,6.56,6.59,6.56,6.58,76250.0
2017-02-02 09:40:00,6.58,6.61,6.58,6.61,62955.0,6.58,6.61,6.58,6.61,62955.0
2017-02-02 09:45:00,6.61,6.62,6.61,6.62,59340.0,6.61,6.62,6.61,6.62,59340.0
2017-02-02 09:50:00,6.62,6.63,6.61,6.63,160990.0,6.62,6.63,6.61,6.63,160990.0
2017-02-02 09:55:00,6.63,6.64,6.63,6.63,118440.0,6.63,6.64,6.63,6.63,118440.0
2017-02-02 10:00:00,6.63,6.63,6.61,6.62,139420.0,6.63,6.63,6.61,6.62,139420.0
2017-02-02 10:05:00,6.62,6.63,6.61,6.63,74730.0,6.62,6.63,6.61,6.63,74730.0
2017-02-02 10:10:00,6.63,6.65,6.63,6.63,124445.0,6.63,6.65,6.63,6.63,124445.0
2017-02-02 10:15:00,6.64,6.66,6.63,6.65,198255.0,6.64,6.66,6.63,6.65,198255.0
2017-02-02 10:20:00,6.65,6.66,6.65,6.66,257180.0,6.65,6.66,6.65,6.66,257180.0
2017-02-02 10:25:00,6.66,6.66,6.65,6.66,99635.0,6.66,6.66,6.65,6.66,99635.0
2017-02-02 10:30:00,6.66,6.68,6.66,6.67,123840.0,6.66,6.68,6.66,6.67,123840.0
2017-02-02 10:35:00,6.67,6.68,6.66,6.67,147430.0,6.67,6.68,6.66,6.67,147430.0
2017-02-02 10:40:00,6.67,6.68,6.67,6.67,251490.0,6.67,6.68,6.67,6.67,251490.0
2017-02-02 10:45:00,6.67,6.68,6.67,6.67,103600.0,6.67,6.68,6.67,6.67,103600.0
2017-02-02 10:50:00,6.67,6.67,6.67,6.67,116195.0,6.67,6.67,6.67,6.67,116195.0
2017-02-02 10:55:00,6.67,6.69,6.67,6.68,126205.0,6.67,6.69,6.67,6.68,126205.0
2017-02-02 11:00:00,6.68,6.69,6.68,6.69,109360.0,6.68,6.69,6.68,6.69,109360.0
2017-02-02 11:05:00,6.69,6.69,6.69,6.69,139120.0,6.69,6.69,6.69,6.69,139120.0
2017-02-02 11:10:00,6.69,6.7,6.68,6.68,209220.0,6.69,6.7,6.68,6.68,209220.0
2017-02-02 11:15:00,6.68,6.69,6.68,6.69,135185.0,6.68,6.69,6.68,6.69,135185.0
2017-02-02 11:20:00,6.69,6.7,6.68,6.69,345075.0,6.69,6.7,6.68,6.69,345075.0
2017-02-02 11:25:00,6.68,6.68,6.66,6.67,275860.0,6.68,6.68,6.66,6.67,275860.0
2017-02-02 11:30:00,6.67,6.68,6.64,6.64,535790.0,6.67,6.68,6.64,6.64,535790.0
2017-02-02 11:35:00,6.64,6.66,6.63,6.65,483530.0,6.64,6.66,6.63,6.65,483530.0
2017-02-02 11:40:00,6.65,6.66,6.64,6.64,146920.0,6.65,6.66,6.64,6.64,146920.0
2017-02-02 11:45:00,6.64,6.66,6.64,6.65,154090.0,6.64,6.66,6.64,6.65,154090.0
2017-02-02 11:50:00,6.65,6.66,6.65,6.65,92995.0,6.65,6.66,6.65,6.65,92995.0
2017-02-02 11:55:00,6.65,6.65,6.64,6.64,103570.0,6.65,6.65,6.64,6.64,103570.0
2017-02-02 12:00:00,6.64,6.65,6.64,6.65,127100.0,6.64,6.65,6.64,6.65,127100.0
2017-02-02 12:05:00,6.65,6.65,6.64,6.64,124515.0,6.65,6.65,6.64,6.64,124515.0
2017-02-02 12:10:00,6.64,6.65,6.63,6.64,94710.0,6.64,6.65,6.63,6.64,94710.0
2017-02-02 12:15:00,6.64,6.65,6.63,6.64,133090.0,6.64,6.65,6.63,6.64,133090.0
2017-02-02 12:20:00,6.65,6.65,6.64,6.65,113855.0,6.65,6.65,6.64,6.65,113855.0
2017-02-02 12:25:00,6.64,6.65,6.62,6.63,69355.0,6.64,6.65,6.62,6.63,69355.0
2017-02-02 12:30:00,6.63,6.63,6.62,6.63,89010.0,6.63,6.63,6.62,6.63,89010.0
2017-02-02 12:35:00,6.63,6.64,6.63,6.63,175400.0,6.63,6.64,6.63,6.63,175400.0
2017-02-02 12:40:00,6.64,6.64,6.62,6.62,220985.0,6.64,6.64,6.62,6.62,220985.0
2017-02-02 12:45:00,6.62,6.63,6.62,6.63,504060.0,6.62,6.63,6.62,6.63,504060.0
2017-02-02 12:50:00,6.63,6.64,6.62,6.62,186985.0,6.63,6.64,6.62,6.62,186985.0
2017-02-02 12:55:00,6.62,6.63,6.61,6.62,175445.0,6.62,6.63,6.61,6.62,175445.0
2017-02-02 13:00:00,6.62,6.63,6.61,6.62,227365.0,6.62,6.63,6.61,6.62,227365.0
2017-02-02 13:05:00,6.62,6.65,6.62,6.64,291715.0,6.62,6.65,6.62,6.64,291715.0
2017-02-02 13:10:00,6.64,6.64,6.62,6.62,370535.0,6.64,6.64,6.62,6.62,370535.0
2017-02-02 13:15:00,6.62,6.63,6.61,6.62,398480.0,6.62,6.63,6.61,6.62,398480.0
2017-02-02 13:20:00,6.62,6.62,6.61,6.61,106315.0,6.62,6.62,6.61,6.61,106315.0
2017-02-02 13:25:00,6.61,6.63,6.61,6.63,206470.0,6.61,6.63,6.61,6.63,206470.0
2017-02-02 13:30:00,6.63,6.63,6.62,6.62,162380.0,6.63,6.63,6.62,6.62,162380.0
2017-02-02 13:35:00,6.62,6.62,6.62,6.62,119680.0,6.62,6.62,6.62,6.62,119680.0
2017-02-02 13:40:00,6.62,6.64,6.62,6.63,165670.0,6.62,6.64,6.62,6.63,165670.0
2017-02-02 13:45:00,6.63,6.63,6.61,6.61,147785.0,6.63,6.63,6.61,6.61,147785.0
2017-02-02 13:50:00,6.61,6.61,6.61,6.61,154910.0,6.61,6.61,6.61,6.61,154910.0
2017-02-02 13:55:00,6.61,6.61,6.6,6.6,325445.0,6.61,6.61,6.6,6.6,325445.0
2017-02-02 14:00:00,6.6,6.6,6.6,6.6,255535.0,6.6,6.6,6.6,6.6,255535.0
2017-02-02 14:05:00,6.6,6.61,6.6,6.6,450665.0,6.6,6.61,6.6,6.6,450665.0
2017-02-02 14:10:00,6.6,6.61,6.6,6.61,139145.0,6.6,6.61,6.6,6.61,139145.0
2017-02-02 14:15:00,6.61,6.61,6.59,6.59,212420.0,6.61,6.61,6.59,6.59,212420.0
2017-02-02 14:20:00,6.59,6.6,6.59,6.59,165870.0,6.59,6.6,6.59,6.59,165870.0
2017-02-02 14:25:00,6.59,6.59,6.58,6.59,133400.0,6.59,6.59,6.58,6.59,133400.0
2017-02-02 14:30:00,6.58,6.59,6.58,6.59,204095.0,6.58,6.59,6.58,6.59,204095.0
2017-02-02 14:35:00,6.59,6.6,6.58,6.6,272735.0,6.59,6.6,6.58,6.6,272735.0
2017-02-02 14:40:00,6.6,6.61,6.59,6.61,468590.0,6.6,6.61,6.59,6.61,468590.0
2017-02-02 14:45:00,6.61,6.61,6.59,6.59,180960.0,6.61,6.61,6.59,6.59,180960.0
2017-02-02 14:50:00,6.59,6.6,6.59,6.6,93410.0,6.59,6.6,6.59,6.6,93410.0
2017-02-02 14:55:00,6.6,6.6,6.59,6.6,121360.0,6.6,6.6,6.59,6.6,121360.0
2017-02-02 15:00:00,6.6,6.62,6.6,6.61,368205.0,6.6,6.62,6.6,6.61,368205.0
2017-02-02 15:05:00,6.61,6.63,6.61,6.62,209985.0,6.61,6.63,6.61,6.62,209985.0
2017-02-02 15:10:00,6.62,6.62,6.61,6.62,195225.0,6.62,6.62,6.61,6.62,195225.0
2017-02-02 15:15:00,6.62,6.62,6.6,6.61,234490.0,6.62,6.62,6.6,6.61,234490.0
2017-02-02 15:20:00,6.61,6.61,6.6,6.6,197480.0,6.61,6.61,6.6,6.6,197480.0
2017-02-02 15:25:00,6.6,6.61,6.6,6.6,419835.0,6.6,6.61,6.6,6.6,419835.0
2017-02-02 15:30:00,6.6,6.61,6.6,6.6,380715.0,6.6,6.61,6.6,6.6,380715.0
2017-02-02 15:35:00,6.6,6.62,6.6,6.61,686060.0,6.6,6.62,6.6,6.61,686060.0
2017-02-02 15:40:00,6.61,6.62,6.61,6.62,455900.0,6.61,6.62,6.61,6.62,455900.0
2017-02-02 15:45:00,6.62,6.63,6.62,6.63,797335.0,6.62,6.63,6.62,6.63,797335.0
2017-02-02 15:50:00,6.63,6.66,6.63,6.66,780370.0,6.63,6.66,6.63,6.66,780370.0
2017-02-02 15:55:00,6.66,6.66,6.63,6.64,993010.0,6.66,6.66,6.63,6.64,993010.0
2017-02-03 09:30:00,7.43,7.5,7.22,7.39,4836695.0,7.43,7.5,7.22,7.39,4836695.0
2017-02-03 09:35:00,7.39,7.48,7.36,7.43,2388740.0,7.39,7.48,7.36,7.43,2388740.0
2017-02-03 09:40:00,7.43,7.6,7.43,7.58,2843815.0,7.43,7.6,7.43,7.58,2843815.0
2017-02-03 09:45:00,7.57,7.58,7.35,7.57,2375940.0,7.57,7.58,7.35,7.57,2375940.0
2017-02-03 09:50:00,7.57,7.59,7.46,7.54,983310.0,7.57,7.59,7.46,7.54,983310.0
2017-02-03 09:55:00,7.53,7.58,7.5,7.53,1822230.0,7.53,7.58,7.5,7.53,1822230.0
2017-02-03 10:00:00,7.54,7.56,7.47,7.47,1129585.0,7.54,7.56,7.47,7.47,1129585.0
2017-02-03 10:05:00,7.47,7.52,7.46,7.49,1505510.0,7.47,7.52,7.46,7.49,1505510.0
2017-02-03 10:10:00,7.5,7.51,7.42,7.45,648120.0,7.5,7.51,7.42,7.45,648120.0
2017-02-03 10:15:00,7.45,7.46,7.42,7.45,884630.0,7.45,7.46,7.42,7.45,884630.0
2017-02-03 10:20:00,7.45,7.5,7.44,7.5,734135.0,7.45,7.5,7.44,7.5,734135.0
2017-02-03 10:25:00,7.5,7.51,7.45,7.45,444710.0,7.5,7.51,7.45,7.45,444710.0
2017-02-03 10:30:00,7.46,7.48,7.43,7.46,428670.0,7.46,7.48,7.43,7.46,428670.0
2017-02-03 10:35:00,7.46,7.47,7.41,7.43,496490.0,7.46,7.47,7.41,7.43,496490.0
2017-02-03 10:40:00,7.43,7.49,7.43,7.48,376400.0,7.43,7.49,7.43,7.48,376400.0
2017-02-03 10:45:00,7.48,7.51,7.47,7.5,516065.0,7.48,7.51,7.47,7.5,516065.0
2017-02-03 10:50:00,7.5,7.52,7.47,7.49,414975.0,7.5,7.52,7.47,7.49,414975.0
2017-02-03 10:55:00,7.48,7.51,7.46,7.5,337920.0,7.48,7.51,7.46,7.5,337920.0
2017-02-03 11:00:00,7.5,7.53,7.5,7.52,493345.0,7.5,7.53,7.5,7.52,493345.0
2017-02-03 11:05:00,7.52,7.56,7.52,7.56,890120.0,7.52,7.56,7.52,7.56,890120.0
2017-02-03 11:10:00,7.56,7.56,7.51,7.52,1002675.0,7.56,7.56,7.51,7.52,1002675.0
2017-02-03 11:15:00,7.52,7.52,7.48,7.5,892235.0,7.52,7.52,7.48,7.5,892235.0
2017-02-03 11:20:00,7.49,7.51,7.42,7.43,696390.0,7.49,7.51,7.42,7.43,696390.0
2017-02-03 11:25:00,7.43,7.48,7.43,7.46,548445.0,7.43,7.48,7.43,7.46,548445.0
2017-02-03 11:30:00,7.46,7.5,7.46,7.49,411230.0,7.46,7.5,7.46,7.49,411230.0
2017-02-03 11:35:00,7.5,7.5,7.44,7.46,541435.0,7.5,7.5,7.44,7.46,541435.0
2017-02-03 11:40:00,7.46,7.46,7.43,7.44,357715.0,7.46,7.46,7.43,7.44,357715.0
2017-02-03 11:45:00,7.44,7.47,7.43,7.47,277825.0,7.44,7.47,7.43,7.47,277825.0
2017-02-03 11:50:00,7.47,7.49,7.45,7.48,374210.0,7.47,7.49,7.45,7.48,374210.0
2017-02-03 11:55:00,7.48,7.5,7.47,7.5,317510.0,7.48,7.5,7.47,7.5,317510.0
2017-02-03 12:00:00,7.5,7.52,7.49,7.49,569770.0,7.5,7.52,7.49,7.49,569770.0
2017-02-03 12:05:00,7.49,7.51,7.49,7.51,211140.0,7.49,7.51,7.49,7.51,211140.0
2017-02-03 12:10:00,7.51,7.52,7.5,7.51,256030.0,7.51,7.52,7.5,7.51,256030.0
2017-02-03 12:15:00,7.52,7.52,7.49,7.51,246125.0,7.52,7.52,7.49,7.51,246125.0
2017-02-03 12:20:00,7.51,7.52,7.51,7.52,616630.0,7.51,7.52,7.51,7.52,616630.0
2017-02-03 12:25:00,7.52,7.52,7.51,7.52,210005.0,7.52,7.52,7.51,7.52,210005.0
2017-02-03 12:30:00,7.52,7.54,7.51,7.52,818340.0,7.52,7.54,7.51,7.52,818340.0
2017-02-03 12:35:00,7.52,7.54,7.5,7.54,940670.0,7.52,7.54,7.5,7.54,940670.0
2017-02-03 12:40:00,7.53,7.56,7.53,7.55,716630.0,7.53,7.56,7.53,7.55,716630.0
2017-02-03 12:45:00,7.55,7.55,7.54,7.54,476170.0,7.55,7.55,7.54,7.54,476170.0
2017-02-03 12:50:00,7.54,7.58,7.54,7.57,489120.0,7.54,7.58,7.54,7.57,489120.0
2017-02-03 12:55:00,7.57,7.58,7.57,7.58,268990.0,7.57,7.58,7.57,7.58,268990.0
2017-02-03 13:00:00,7.58,7.6,7.57,7.58,644855.0,7.58,7.6,7.57,7.58,644855.0
2017-02-03 13:05:00,7.58,7.59,7.56,7.59,265405.0,7.58,7.59,7.56,7.59,265405.0
2017-02-03 13:10:00,7.59,7.6,7.58,7.6,338980.0,7.59,7.6,7.58,7.6,338980.0
2017-02-03 13:15:00,7.6,7.6,7.58,7.59,877275.0,7.6,7.6,7.58,7.59,877275.0
2017-02-03 13:20:00,7.59,7.6,7.55,7.56,842730.0,7.59,7.6,7.55,7.56,842730.0
2017-02-03 13:25:00,7.56,7.59,7.56,7.58,356945.0,7.56,7.59,7.56,7.58,356945.0
2017-02-03 13:30:00,7.58,7.58,7.57,7.57,160065.0,7.58,7.58,7.57,7.57,160065.0
2017-02-03 13:35:00,7.57,7.58,7.57,7.58,171765.0,7.57,7.58,7.57,7.58,171765.0
2017-02-03 13:40:00,7.58,7.6,7.58,7.6,196950.0,7.58,7.6,7.58,7.6,196950.0
2017-02-03 13:45:00,7.6,7.6,7.58,7.59,330330.0,7.6,7.6,7.58,7.59,330330.0
2017-02-03 13:50:00,7.59,7.6,7.59,7.6,253240.0,7.59,7.6,7.59,7.6,253240.0
2017-02-03 13:55:00,7.6,7.6,7.59,7.59,253575.0,7.6,7.6,7.59,7.59,253575.0
2017-02-03 14:00:00,7.59,7.6,7.57,7.58,303755.0,7.59,7.6,7.57,7.58,303755.0
2017-02-03 14:05:00,7.58,7.59,7.57,7.58,247320.0,7.58,7.59,7.57,7.58,247320.0
2017-02-03 14:10:00,7.58,7.59,7.58,7.59,197265.0,7.58,7.59,7.58,7.59,197265.0
2017-02-03 14:15:00,7.59,7.59,7.54,7.54,373225.0,7.59,7.59,7.54,7.54,373225.0
2017-02-03 14:20:00,7.54,7.58,7.54,7.56,299405.0,7.54,7.58,7.54,7.56,299405.0
2017-02-03 14:25:00,7.57,7.57,7.54,7.55,179270.0,7.57,7.57,7.54,7.55,179270.0
2017-02-03 14:30:00,7.55,7.58,7.55,7.57,193725.0,7.55,7.58,7.55,7.57,193725.0
2017-02-03 14:35:00,7.58,7.58,7.57,7.57,365520.0,7.58,7.58,7.57,7.57,365520.0
2017-02-03 14:40:00,7.57,7.59,7.57,7.58,894600.0,7.57,7.59,7.57,7.58,894600.0
2017-02-03 14:45:00,7.58,7.59,7.58,7.59,233665.0,7.58,7.59,7.58,7.59,233665.0
2017-02-03 14:50:00,7.59,7.59,7.58,7.59,1265570.0,7.59,7.59,7.58,7.59,1265570.0
2017-02-03 14:55:00,7.59,7.59,7.58,7.59,228875.0,7.59,7.59,7.58,7.59,228875.0
2017-02-03 15:00:00,7.58,7.6,7.58,7.59,399145.0,7.58,7.6,7.58,7.59,399145.0
2017-02-03 15:05:00,7.59,7.59,7.58,7.58,233630.0,7.59,7.59,7.58,7.58,233630.0
2017-02-03 15:10:00,7.58,7.59,7.58,7.59,229045.0,7.58,7.59,7.58,7.59,229045.0
2017-02-03 15:15:00,7.59,7.59,7.57,7.58,304215.0,7.59,7.59,7.57,7.58,304215.0
2017-02-03 15:20:00,7.58,7.58,7.57,7.58,234745.0,7.58,7.58,7.57,7.58,234745.0
2017-02-03 15:25:00,7.58,7.58,7.57,7.58,322850.0,7.58,7.58,7.57,7.58,322850.0
2017-02-03 15:30:00,7.58,7.58,7.57,7.58,292215.0,7.58,7.58,7.57,7.58,292215.0
2017-02-03 15:35:00,7.58,7.58,7.58,7.58,810240.0,7.58,7.58,7.58,7.58,810240.0
2017-02-03 15:40:00,7.58,7.58,7.55,7.56,653685.0,7.58,7.58,7.55,7.56,653685.0
2017-02-03 15:45:00,7.56,7.58,7.56,7.56,627955.0,7.56,7.58,7.56,7.56,627955.0
2017-02-03 15:50:00,7.57,7.57,7.56,7.57,938245.0,7.57,7.57,7.56,7.57,938245.0
2017-02-03 15:55:00,7.57,7.57,7.54,7.54,1899370.0,7.57,7.57,7.54,7.54,1899370.0
2017-02-06 09:30:00,7.53,7.54,7.36,7.41,1156505.0,7.53,7.54,7.36,7.41,1156505.0
2017-02-06 09:35:00,7.41,7.5,7.41,7.46,435105.0,7.41,7.5,7.41,7.46,435105.0
2017-02-06 09:40:00,7.47,7.53,7.47,7.53,193565.0,7.47,7.53,7.47,7.53,193565.0
2017-02-06 09:45:00,7.53,7.54,7.51,7.54,214045.0,7.53,7.54,7.51,7.54,214045.0
2017-02-06 09:50:00,7.54,7.58,7.54,7.54,478260.0,7.54,7.58,7.54,7.54,478260.0
2017-02-06 09:55:00,7.55,7.56,7.53,7.54,493240.0,7.55,7.56,7.53,7.54,493240.0
2017-02-06 10:00:00,7.54,7.55,7.51,7.54,328615.0,7.54,7.55,7.51,7.54,328615.0
2017-02-06 10:05:00,7.54,7.55,7.52,7.53,238855.0,7.54,7.55,7.52,7.53,238855.0
2017-02-06 10:10:00,7.54,7.54,7.51,7.53,438630.0,7.54,7.54,7.51,7.53,438630.0
2017-02-06 10:15:00,7.53,7.56,7.52,7.55,244500.0,7.53,7.56,7.52,7.55,244500.0
2017-02-06 10:20:00,7.56,7.56,7.53,7.53,237985.0,7.56,7.56,7.53,7.53,237985.0
2017-02-06 10:25:00,7.53,7.55,7.53,7.54,174140.0,7.53,7.55,7.53,7.54,174140.0
2017-02-06 10:30:00,7.54,7.54,7.52,7.52,276605.0,7.54,7.54,7.52,7.52,276605.0
2017-02-06 10:35:00,7.52,7.54,7.52,7.53,148445.0,7.52,7.54,7.52,7.53,148445.0
2017-02-06 10:40:00,7.53,7.54,7.53,7.54,165210.0,7.53,7.54,7.53,7.54,165210.0
2017-02-06 10:45:00,7.54,7.55,7.52,7.52,245365.0,7.54,7.55,7.52,7.52,245365.0
2017-02-06 10:50:00,7.52,7.54,7.51,7.53,161370.0,7.52,7.54,7.51,7.53,161370.0
2017-02-06 10:55:00,7.53,7.54,7.52,7.53,113160.0,7.53,7.54,7.52,7.53,113160.0
2017-02-06 11:00:00,7.52,7.53,7.52,7.53,163895.0,7.52,7.53,7.52,7.53,163895.0
2017-02-06 11:05:00,7.53,7.56,7.53,7.56,105205.0,7.53,7.56,7.53,7.56,105205.0
2017-02-06 11:10:00,7.56,7.58,7.56,7.57,217530.0,7.56,7.58,7.56,7.57,217530.0
2017-02-06 11:15:00,7.57,7.59,7.57,7.59,164155.0,7.57,7.59,7.57,7.59,164155.0
2017-02-06 11:20:00,7.59,7.59,7.57,7.59,165560.0,7.59,7.59,7.57,7.59,165560.0
2017-02-06 11:25:00,7.58,7.6,7.58,7.6,103130.0,7.58,7.6,7.58,7.6,103130.0
2017-02-06 11:30:00,7.6,7.61,7.58,7.61,478405.0,7.6,7.61,7.58,7.61,478405.0
2017-02-06 11:35:00,7.61,7.63,7.61,7.63,664865.0,7.61,7.63,7.61,7.63,664865.0
2017-02-06 11:40:00,7.63,7.63,7.61,7.62,180145.0,7.63,7.63,7.61,7.62,180145.0
2017-02-06 11:45:00,7.62,7.64,7.62,7.63,282835.0,7.62,7.64,7.62,7.63,282835.0
2017-02-06 11:50:00,7.63,7.65,7.63,7.65,240730.0,7.63,7.65,7.63,7.65,240730.0
2017-02-06 11:55:00,7.65,7.66,7.63,7.65,236205.0,7.65,7.66,7.63,7.65,236205.0
2017-02-06 12:00:00,7.65,7.65,7.63,7.64,126475.0,7.65,7.65,7.63,7.64,126475.0
2017-02-06 12:05:00,7.64,7.64,7.63,7.64,185885.0,7.64,7.64,7.63,7.64,185885.0
2017-02-06 12:10:00,7.64,7.65,7.64,7.65,121665.0,7.64,7.65,7.64,7.65,121665.0
2017-02-06 12:15:00,7.65,7.65,7.64,7.65,122390.0,7.65,7.65,7.64,7.65,122390.0
2017-02-06 12:20:00,7.65,7.67,7.65,7.65,128165.0,7.65,7.67,7.65,7.65,128165.0
2017-02-06 12:25:00,7.65,7.65,7.64,7.65,189125.0,7.65,7.65,7.64,7.65,189125.0
2017-02-06 12:30:00,7.65,7.65,7.63,7.64,240585.0,7.65,7.65,7.63,7.64,240585.0
2017-02-06 12:35:00,7.64,7.64,7.61,7.63,328945.0,7.64,7.64,7.61,7.63,328945.0
2017-02-06 12:40:00,7.63,7.63,7.62,7.62,106160.0,7.63,7.63,7.62,7.62,106160.0
2017-02-06 12:45:00,7.62,7.62,7.61,7.62,113615.0,7.62,7.62,7.61,7.62,113615.0
2017-02-06 12:50:00,7.62,7.62,7.61,7.61,82815.0,7.62,7.62,7.61,7.61,82815.0
2017-02-06 12:55:00,7.61,7.62,7.61,7.61,80905.0,7.61,7.62,7.61,7.61,80905.0
2017-02-06 13:00:00,7.61,7.62,7.61,7.61,117145.0,7.61,7.62,7.61,7.61,117145.0
2017-02-06 13:05:00,7.61,7.63,7.61,7.63,155175.0,7.61,7.63,7.61,7.63,155175.0
2017-02-06 13:10:00,7.63,7.64,7.63,7.63,97490.0,7.63,7.64,7.63,7.63,97490.0
2017-02-06 13:15:00,7.63,7.65,7.63,7.63,137135.0,7.63,7.65,7.63,7.63,137135.0
2017-02-06 13:20:00,7.63,7.65,7.63,7.64,356540.0,7.63,7.65,7.63,7.64,356540.0
2017-02-06 13:25:00,7.64,7.64,7.62,7.62,298235.0,7.64,7.64,7.62,7.62,298235.0
2017-02-06 13:30:00,7.62,7.62,7.61,7.61,111785.0,7.62,7.62,7.61,7.61,111785.0
2017-02-06 13:35:00,7.61,7.62,7.61,7.61,86485.0,7.61,7.62,7.61,7.61,86485.0
2017-02-06 13:40:00,7.61,7.62,7.6,7.61,78875.0,7.61,7.62,7.6,7.61,78875.0
2017-02-06 13:45:00,7.61,7.61,7.59,7.6,128470.0,7.61,7.61,7.59,7.6,128470.0
2017-02-06 13:50:00,7.6,7.61,7.6,7.61,90900.0,7.6,7.61,7.6,7.61,90900.0
2017-02-06 13:55:00,7.61,7.62,7.6,7.61,134220.0,7.61,7.62,7.6,7.61,134220.0
2017-02-06 14:00:00,7.61,7.61,7.61,7.61,89625.0,7.61,7.61,7.61,7.61,89625.0
2017-02-06 14:05:00,7.61,7.62,7.61,7.62,71730.0,7.61,7.62,7.61,7.62,71730.0
2017-02-06 14:10:00,7.62,7.62,7.6,7.61,115360.0,7.62,7.62,7.6,7.61,115360.0
2017-02-06 14:15:00,7.61,7.62,7.61,7.61,65945.0,7.61,7.62,7.61,7.61,65945.0
2017-02-06 14:20:00,7.61,7.62,7.61,7.62,91410.0,7.61,7.62,7.61,7.62,91410.0
2017-02-06 14:25:00,7.62,7.62,7.61,7.62,65565.0,7.62,7.62,7.61,7.62,65565.0
2017-02-06 14:30:00,7.62,7.63,7.61,7.62,142000.0,7.62,7.63,7.61,7.62,142000.0
2017-02-06 14:35:00,7.62,7.62,7.61,7.61,84885.0,7.62,7.62,7.61,7.61,84885.0
2017-02-06 14:40:00,7.62,7.62,7.6,7.61,76680.0,7.62,7.62,7.6,7.61,76680.0
2017-02-06 14:45:00,7.61,7.62,7.61,7.61,100135.0,7.61,7.62,7.61,7.61,100135.0
2017-02-06 14:50:00,7.61,7.61,7.6,7.61,73060.0,7.61,7.61,7.6,7.61,73060.0
2017-02-06 14:55:00,7.61,7.61,7.58,7.58,239175.0,7.61,7.61,7.58,7.58,239175.0
2017-02-06 15:00:00,7.59,7.59,7.57,7.58,162100.0,7.59,7.59,7.57,7.58,162100.0
2017-02-06 15:05:00,7.58,7.59,7.57,7.58,143375.0,7.58,7.59,7.57,7.58,143375.0
2017-02-06 15:10:00,7.58,7.58,7.57,7.57,217995.0,7.58,7.58,7.57,7.57,217995.0
2017-02-06 15:15:00,7.57,7.59,7.57,7.58,185145.0,7.57,7.59,7.57,7.58,185145.0
2017-02-06 15:20:00,7.58,7.59,7.57,7.57,213670.0,7.58,7.59,7.57,7.57,213670.0
2017-02-06 15:25:00,7.57,7.57,7.56,7.56,236335.0,7.57,7.57,7.56,7.56,236335.0
2017-02-06 15:30:00,7.56,7.56,7.54,7.55,309795.0,7.56,7.56,7.54,7.55,309795.0
2017-02-06 15:35:00,7.55,7.57,7.55,7.56,236640.0,7.55,7.57,7.55,7.56,236640.0
2017-02-06 15:40:00,7.56,7.57,7.56,7.56,204605.0,7.56,7.57,7.56,7.56,204605.0
2017-02-06 15:45:00,7.56,7.57,7.55,7.55,266045.0,7.56,7.57,7.55,7.55,266045.0
2017-02-06 15:50:00,7.55,7.56,7.55,7.56,367540.0,7.55,7.56,7.55,7.56,367540.0
2017-02-06 15:55:00,7.56,7.57,7.56,7.57,680090.0,7.56,7.57,7.56,7.57,680090.0
2017-02-07 09:30:00,7.6,7.62,7.56,7.6,424610.0,7.6,7.62,7.56,7.6,424610.0
2017-02-07 09:35:00,7.6,7.61,7.59,7.6,74565.0,7.6,7.61,7.59,7.6,74565.0
2017-02-07 09:40:00,7.61,7.61,7.58,7.6,126845.0,7.61,7.61,7.58,7.6,126845.0
2017-02-07 09:45:00,7.6,7.61,7.58,7.58,76275.0,7.6,7.61,7.58,7.58,76275.0
2017-02-07 09:50:00,7.58,7.58,7.56,7.58,83245.0,7.58,7.58,7.56,7.58,83245.0
2017-02-07 09:55:00,7.58,7.59,7.57,7.59,96575.0,7.58,7.59,7.57,7.59,96575.0
2017-02-07 10:00:00,7.59,7.59,7.58,7.59,140725.0,7.59,7.59,7.58,7.59,140725.0
2017-02-07 10:05:00,7.59,7.62,7.59,7.62,66400.0,7.59,7.62,7.59,7.62,66400.0
2017-02-07 10:10:00,7.61,7.64,7.61,7.63,228340.0,7.61,7.64,7.61,7.63,228340.0
2017-02-07 10:15:00,7.63,7.65,7.63,7.64,68750.0,7.63,7.65,7.63,7.64,68750.0
2017-02-07 10:20:00,7.64,7.64,7.62,7.63,129615.0,7.64,7.64,7.62,7.63,129615.0
2017-02-07 10:25:00,7.62,7.62,7.6,7.61,154220.0,7.62,7.62,7.6,7.61,154220.0
2017-02-07 10:30:00,7.6,7.61,7.59,7.6,50650.0,7.6,7.61,7.59,7.6,50650.0
2017-02-07 10:35:00,7.6,7.6,7.59,7.6,116500.0,7.6,7.6,7.59,7.6,116500.0
2017-02-07 10:40:00,7.6,7.62,7.6,7.6,133135.0,7.6,7.62,7.6,7.6,133135.0
2017-02-07 10:45:00,7.6,7.62,7.6,7.62,82000.0,7.6,7.62,7.6,7.62,82000.0
2017-02-07 10:50:00,7.62,7.62,7.61,7.61,71310.0,7.62,7.62,7.61,7.61,71310.0
2017-02-07 10:55:00,7.61,7.61,7.61,7.61,52255.0,7.61,7.61,7.61,7.61,52255.0
2017-02-07 11:00:00,7.61,7.62,7.61,7.61,88545.0,7.61,7.62,7.61,7.61,88545.0
2017-02-07 11:05:00,7.61,7.62,7.61,7.61,41955.0,7.61,7.62,7.61,7.61,41955.0
2017-02-07 11:10:00,7.61,7.62,7.61,7.61,80375.0,7.61,7.62,7.61,7.61,80375.0
2017-02-07 11:15:00,7.61,7.61,7.59,7.59,255340.0,7.61,7.61,7.59,7.59,255340.0
2017-02-07 11:20:00,7.59,7.59,7.58,7.58,118880.0,7.59,7.59,7.58,7.58,118880.0
2017-02-07 11:25:00,7.58,7.59,7.57,7.57,133405.0,7.58,7.59,7.57,7.57,133405.0
2017-02-07 11:30:00,7.57,7.58,7.56,7.57,67445.0,7.57,7.58,7.56,7.57,67445.0
2017-02-07 11:35:00,7.57,7.57,7.56,7.57,43305.0,7.57,7.57,7.56,7.57,43305.0
2017-02-07 11:40:00,7.57,7.57,7.56,7.56,90765.0,7.57,7.57,7.56,7.56,90765.0
2017-02-07 11:45:00,7.56,7.56,7.55,7.56,75500.0,7.56,7.56,7.55,7.56,75500.0
2017-02-07 11:50:00,7.56,7.57,7.55,7.57,53985.0,7.56,7.57,7.55,7.57,53985.0
2017-02-07 11:55:00,7.57,7.58,7.56,7.56,86730.0,7.57,7.58,7.56,7.56,86730.0
2017-02-07 12:00:00,7.56,7.56,7.56,7.56,112615.0,7.56,7.56,7.56,7.56,112615.0
2017-02-07 12:05:00,7.56,7.56,7.55,7.56,102200.0,7.56,7.56,7.55,7.56,102200.0
2017-02-07 12:10:00,7.56,7.56,7.54,7.55,77120.0,7.56,7.56,7.54,7.55,77120.0
2017-02-07 12:15:00,7.55,7.55,7.54,7.55,46205.0,7.55,7.55,7.54,7.55,46205.0
2017-02-07 12:20:00,7.55,7.55,7.54,7.54,54515.0,7.55,7.55,7.54,7.54,54515.0
2017-02-07 12:25:00,7.54,7.54,7.53,7.53,57555.0,7.54,7.54,7.53,7.53,57555.0
2017-02-07 12:30:00,7.53,7.53,7.52,7.53,88750.0,7.53,7.53,7.52,7.53,88750.0
2017-02-07 12:35:00,7.53,7.54,7.53,7.53,20415.0,7.53,7.54,7.53,7.53,20415.0
2017-02-07 12:40:00,7.54,7.54,7.52,7.53,73015.0,7.54,7.54,7.52,7.53,73015.0
2017-02-07 12:45:00,7.53,7.53,7.52,7.53,78560.0,7.53,7.53,7.52,7.53,78560.0
2017-02-07 12:50:00,7.53,7.53,7.51,7.53,92035.0,7.53,7.53,7.51,7.53,92035.0
2017-02-07 12:55:00,7.53,7.53,7.52,7.53,59690.0,7.53,7.53,7.52,7.53,59690.0
2017-02-07 13:00:00,7.53,7.53,7.52,7.52,105980.0,7.53,7.53,7.52,7.52,105980.0
2017-02-07 13:05:00,7.52,7.53,7.52,7.53,89165.0,7.52,7.53,7.52,7.53,89165.0
2017-02-07 13:10:00,7.53,7.53,7.52,7.53,80335.0,7.53,7.53,7.52,7.53,80335.0
2017-02-07 13:15:00,7.53,7.55,7.53,7.54,41880.0,7.53,7.55,7.53,7.54,41880.0
2017-02-07 13:20:00,7.54,7.54,7.54,7.54,27400.0,7.54,7.54,7.54,7.54,27400.0
2017-02-07 13:25:00,7.54,7.55,7.54,7.55,41970.0,7.54,7.55,7.54,7.55,41970.0
2017-02-07 13:30:00,7.55,7.55,7.54,7.55,77950.0,7.55,7.55,7.54,7.55,77950.0
2017-02-07 13:35:00,7.55,7.55,7.54,7.55,116940.0,7.55,7.55,7.54,7.55,116940.0
2017-02-07 13:40:00,7.55,7.55,7.54,7.55,26185.0,7.55,7.55,7.54,7.55,26185.0
2017-02-07 13:45:00,7.55,7.56,7.55,7.56,73000.0,7.55,7.56,7.55,7.56,73000.0
2017-02-07 13:50:00,7.56,7.56,7.56,7.56,98645.0,7.56,7.56,7.56,7.56,98645.0
2017-02-07 13:55:00,7.56,7.56,7.56,7.56,80945.0,7.56,7.56,7.56,7.56,80945.0
2017-02-07 14:00:00,7.56,7.56,7.56,7.56,66570.0,7.56,7.56,7.56,7.56,66570.0
2017-02-07 14:05:00,7.56,7.57,7.56,7.56,48440.0,7.56,7.57,7.56,7.56,48440.0
2017-02-07 14:10:00,7.56,7.56,7.56,7.56,43110.0,7.56,7.56,7.56,7.56,43110.0
2017-02-07 14:15:00,7.56,7.56,7.55,7.55,99700.0,7.56,7.56,7.55,7.55,99700.0
2017-02-07 14:20:00,7.55,7.55,7.55,7.55,45245.0,7.55,7.55,7.55,7.55,45245.0
2017-02-07 14:25:00,7.55,7.56,7.55,7.55,57820.0,7.55,7.56,7.55,7.55,57820.0
2017-02-07 14:30:00,7.55,7.57,7.55,7.56,282800.0,7.55,7.57,7.55,7.56,282800.0
2017-02-07 14:35:00,7.56,7.56,7.55,7.55,140830.0,7.56,7.56,7.55,7.55,140830.0
2017-02-07 14:40:00,7.55,7.57,7.55,7.56,124930.0,7.55,7.57,7.55,7.56,124930.0
2017-02-07 14:45:00,7.56,7.56,7.55,7.55,70500.0,7.56,7.56,7.55,7.55,70500.0
2017-02-07 14:50:00,7.56,7.56,7.55,7.55,100525.0,7.56,7.56,7.55,7.55,100525.0
2017-02-07 14:55:00,7.55,7.56,7.55,7.56,77920.0,7.55,7.56,7.55,7.56,77920.0
2017-02-07 15:00:00,7.56,7.57,7.56,7.57,74375.0,7.56,7.57,7.56,7.57,74375.0
2017-02-07 15:05:00,7.56,7.57,7.56,7.56,55000.0,7.56,7.57,7.56,7.56,55000.0
2017-02-07 15:10:00,7.56,7.56,7.55,7.56,86890.0,7.56,7.56,7.55,7.56,86890.0
2017-02-07 15:15:00,7.56,7.56,7.55,7.55,150925.0,7.56,7.56,7.55,7.55,150925.0
2017-02-07 15:20:00,7.55,7.56,7.55,7.56,96855.0,7.55,7.56,7.55,7.56,96855.0
2017-02-07 15:25:00,7.56,7.57,7.55,7.57,77440.0,7.56,7.57,7.55,7.57,77440.0
2017-02-07 15:30:00,7.56,7.56,7.55,7.55,128125.0,7.56,7.56,7.55,7.55,128125.0
2017-02-07 15:35:00,7.55,7.55,7.54,7.54,118825.0,7.55,7.55,7.54,7.54,118825.0
2017-02-07 15:40:00,7.54,7.55,7.54,7.54,151655.0,7.54,7.55,7.54,7.54,151655.0
2017-02-07 15:45:00,7.54,7.54,7.53,7.54,180305.0,7.54,7.54,7.53,7.54,180305.0
2017-02-07 15:50:00,7.54,7.54,7.53,7.54,204135.0,7.54,7.54,7.53,7.54,204135.0
2017-02-07 15:55:00,7.54,7.55,7.54,7.55,488735.0,7.54,7.55,7.54,7.55,488735.0
2017-02-08 09:30:00,7.54,7.55,7.46,7.47,416330.0,7.54,7.55,7.46,7.47,416330.0
2017-02-08 09:35:00,7.47,7.49,7.44,7.47,189930.0,7.47,7.49,7.44,7.47,189930.0
2017-02-08 09:40:00,7.46,7.47,7.45,7.47,144040.0,7.46,7.47,7.45,7.47,144040.0
2017-02-08 09:45:00,7.47,7.47,7.45,7.45,35435.0,7.47,7.47,7.45,7.45,35435.0
2017-02-08 09:50:00,7.45,7.48,7.44,7.48,165060.0,7.45,7.48,7.44,7.48,165060.0
2017-02-08 09:55:00,7.49,7.5,7.48,7.49,167360.0,7.49,7.5,7.48,7.49,167360.0
2017-02-08 10:00:00,7.49,7.53,7.49,7.53,175095.0,7.49,7.53,7.49,7.53,175095.0
2017-02-08 10:05:00,7.53,7.54,7.52,7.54,151840.0,7.53,7.54,7.52,7.54,151840.0
2017-02-08 10:10:00,7.54,7.54,7.54,7.54,129910.0,7.54,7.54,7.54,7.54,129910.0
2017-02-08 10:15:00,7.54,7.54,7.52,7.52,57425.0,7.54,7.54,7.52,7.52,57425.0
2017-02-08 10:20:00,7.53,7.53,7.52,7.52,128605.0,7.53,7.53,7.52,7.52,128605.0
2017-02-08 10:25:00,7.52,7.53,7.52,7.53,40390.0,7.52,7.53,7.52,7.53,40390.0
2017-02-08 10:30:00,7.53,7.53,7.52,7.52,76365.0,7.53,7.53,7.52,7.52,76365.0
2017-02-08 10:35:00,7.52,7.54,7.51,7.54,45185.0,7.52,7.54,7.51,7.54,45185.0
2017-02-08 10:40:00,7.54,7.55,7.54,7.54,152560.0,7.54,7.55,7.54,7.54,152560.0
2017-02-08 10:45:00,7.54,7.55,7.54,7.55,100750.0,7.54,7.55,7.54,7.55,100750.0
2017-02-08 10:50:00,7.55,7.55,7.54,7.54,58560.0,7.55,7.55,7.54,7.54,58560.0
2017-02-08 10:55:00,7.54,7.55,7.54,7.55,27180.0,7.54,7.55,7.54,7.55,27180.0
2017-02-08 11:00:00,7.55,7.56,7.54,7.56,130170.0,7.55,7.56,7.54,7.56,130170.0
2017-02-08 11:05:00,7.56,7.57,7.56,7.56,56310.0,7.56,7.57,7.56,7.56,56310.0
2017-02-08 11:10:00,7.56,7.57,7.56,7.57,49095.0,7.56,7.57,7.56,7.57,49095.0
2017-02-08 11:15:00,7.57,7.57,7.56,7.56,44845.0,7.57,7.57,7.56,7.56,44845.0
2017-02-08 11:20:00,7.56,7.57,7.56,7.57,52265.0,7.56,7.57,7.56,7.57,52265.0
2017-02-08 11:25:00,7.57,7.57,7.56,7.56,29545.0,7.57,7.57,7.56,7.56,29545.0
2017-02-08 11:30:00,7.56,7.56,7.55,7.55,115175.0,7.56,7.56,7.55,7.55,115175.0
2017-02-08 11:35:00,7.55,7.55,7.54,7.55,64245.0,7.55,7.55,7.54,7.55,64245.0
2017-02-08 11:40:00,7.55,7.55,7.54,7.55,44485.0,7.55,7.55,7.54,7.55,44485.0
2017-02-08 11:45:00,7.54,7.55,7.54,7.54,43755.0,7.54,7.55,7.54,7.54,43755.0
2017-02-08 11:50:00,7.55,7.55,7.54,7.54,55960.0,7.55,7.55,7.54,7.54,55960.0
2017-02-08 11:55:00,7.54,7.55,7.54,7.54,34030.0,7.54,7.55,7.54,7.54,34030.0
2017-02-08 12:00:00,7.54,7.56,7.54,7.56,123710.0,7.54,7.56,7.54,7.56,123710.0
2017-02-08 12:05:00,7.56,7.56,7.55,7.55,54250.0,7.56,7.56,7.55,7.55,54250.0
2017-02-08 12:10:00,7.55,7.55,7.54,7.54,37520.0,7.55,7.55,7.54,7.54,37520.0
2017-02-08 12:15:00,7.54,7.54,7.54,7.54,32000.0,7.54,7.54,7.54,7.54,32000.0
2017-02-08 12:20:00,7.54,7.55,7.54,7.55,26950.0,7.54,7.55,7.54,7.55,26950.0
2017-02-08 12:25:00,7.54,7.54,7.53,7.54,30000.0,7.54,7.54,7.53,7.54,30000.0
2017-02-08 12:30:00,7.54,7.54,7.52,7.53,53440.0,7.54,7.54,7.52,7.53,53440.0
2017-02-08 12:35:00,7.52,7.53,7.52,7.52,70100.0,7.52,7.53,7.52,7.52,70100.0
2017-02-08 12:40:00,7.52,7.53,7.52,7.52,29500.0,7.52,7.53,7.52,7.52,29500.0
2017-02-08 12:45:00,7.53,7.54,7.53,7.53,112875.0,7.53,7.54,7.53,7.53,112875.0
2017-02-08 12:50:00,7.53,7.53,7.53,7.53,27500.0,7.53,7.53,7.53,7.53,27500.0
2017-02-08 12:55:00,7.53,7.53,7.52,7.53,48000.0,7.53,7.53,7.52,7.53,48000.0
2017-02-08 13:00:00,7.53,7.54,7.53,7.54,72125.0,7.53,7.54,7.53,7.54,72125.0
2017-02-08 13:05:00,7.54,7.54,7.53,7.54,63035.0,7.54,7.54,7.53,7.54,63035.0
2017-02-08 13:10:00,7.54,7.54,7.53,7.54,23250.0,7.54,7.54,7.53,7.54,23250.0
2017-02-08 13:15:00,7.54,7.54,7.54,7.54,35155.0,7.54,7.54,7.54,7.54,35155.0
2017-02-08 13:20:00,7.54,7.54,7.54,7.54,54110.0,7.54,7.54,7.54,7.54,54110.0
2017-02-08 13:25:00,7.54,7.54,7.53,7.53,30535.0,7.54,7.54,7.53,7.53,30535.0
2017-02-08 13:30:00,7.53,7.54,7.53,7.54,47265.0,7.53,7.54,7.53,7.54,47265.0
2017-02-08 13:35:00,7.54,7.54,7.53,7.53,28035.0,7.54,7.54,7.53,7.53,28035.0
2017-02-08 13:40:00,7.54,7.54,7.53,7.53,49560.0,7.54,7.54,7.53,7.53,49560.0
2017-02-08 13:45:00,7.53,7.54,7.53,7.53,37760.0,7.53,7.54,7.53,7.53,37760.0
2017-02-08 13:50:00,7.54,7.54,7.53,7.53,11000.0,7.54,7.54,7.53,7.53,11000.0
2017-02-08 13:55:00,7.53,7.53,7.53,7.53,60610.0,7.53,7.53,7.53,7.53,60610.0
2017-02-08 14:00:00,7.53,7.53,7.53,7.53,64780.0,7.53,7.53,7.53,7.53,64780.0
2017-02-08 14:05:00,7.53,7.53,7.53,7.53,17570.0,7.53,7.53,7.53,7.53,17570.0
2017-02-08 14:10:00,7.53,7.53,7.53,7.53,113895.0,7.53,7.53,7.53,7.53,113895.0
2017-02-08 14:15:00,7.53,7.54,7.53,7.53,102865.0,7.53,7.54,7.53,7.53,102865.0
2017-02-08 14:20:00,7.53,7.53,7.53,7.53,43220.0,7.53,7.53,7.53,7.53,43220.0
2017-02-08 14:25:00,7.53,7.53,7.51,7.51,89625.0,7.53,7.53,7.51,7.51,89625.0
2017-02-08 14:30:00,7.51,7.52,7.5,7.51,60490.0,7.51,7.52,7.5,7.51,60490.0
2017-02-08 14:35:00,7.51,7.51,7.5,7.51,56295.0,7.51,7.51,7.5,7.51,56295.0
2017-02-08 14:40:00,7.51,7.51,7.5,7.5,40145.0,7.51,7.51,7.5,7.5,40145.0
2017-02-08 14:45:00,7.51,7.51,7.5,7.5,53435.0,7.51,7.51,7.5,7.5,53435.0
2017-02-08 14:50:00,7.51,7.51,7.5,7.51,23885.0,7.51,7.51,7.5,7.51,23885.0
2017-02-08 14:55:00,7.51,7.51,7.5,7.51,18320.0,7.51,7.51,7.5,7.51,18320.0
2017-02-08 15:00:00,7.51,7.51,7.49,7.49,176190.0,7.51,7.51,7.49,7.49,176190.0
2017-02-08 15:05:00,7.49,7.5,7.49,7.5,68745.0,7.49,7.5,7.49,7.5,68745.0
2017-02-08 15:10:00,7.5,7.5,7.49,7.5,101310.0,7.5,7.5,7.49,7.5,101310.0
2017-02-08 15:15:00,7.5,7.5,7.5,7.5,36705.0,7.5,7.5,7.5,7.5,36705.0
2017-02-08 15:20:00,7.5,7.51,7.5,7.51,88285.0,7.5,7.51,7.5,7.51,88285.0
2017-02-08 15:25:00,7.51,7.51,7.5,7.51,101475.0,7.51,7.51,7.5,7.51,101475.0
2017-02-08 15:30:00,7.51,7.51,7.49,7.5,166840.0,7.51,7.51,7.49,7.5,166840.0
2017-02-08 15:35:00,7.5,7.5,7.5,7.5,76285.0,7.5,7.5,7.5,7.5,76285.0
2017-02-08 15:40:00,7.5,7.5,7.49,7.5,179135.0,7.5,7.5,7.49,7.5,179135.0
2017-02-08 15:45:00,7.5,7.5,7.49,7.49,142735.0,7.5,7.5,7.49,7.49,142735.0
2017-02-08 15:50:00,7.49,7.49,7.49,7.49,211045.0,7.49,7.49,7.49,7.49,211045.0
2017-02-08 15:55:00,7.49,7.49,7.48,7.48,517375.0,7.49,7.49,7.48,7.48,517375.0
2017-02-09 09:30:00,7.48,7.52,7.46,7.52,72690.0,7.48,7.52,7.46,7.52,72690.0
2017-02-09 09:35:00,7.51,7.53,7.5,7.53,54250.0,7.51,7.53,7.5,7.53,54250.0
2017-02-09 09:40:00,7.53,7.56,7.52,7.55,77805.0,7.53,7.56,7.52,7.55,77805.0
2017-02-09 09:45:00,7.56,7.57,7.55,7.57,91500.0,7.56,7.57,7.55,7.57,91500.0
2017-02-09 09:50:00,7.57,7.58,7.56,7.57,70425.0,7.57,7.58,7.56,7.57,70425.0
2017-02-09 09:55:00,7.57,7.58,7.57,7.58,27000.0,7.57,7.58,7.57,7.58,27000.0
2017-02-09 10:00:00,7.57,7.59,7.56,7.58,114395.0,7.57,7.59,7.56,7.58,114395.0
2017-02-09 10:05:00,7.59,7.59,7.57,7.58,61840.0,7.59,7.59,7.57,7.58,61840.0
2017-02-09 10:10:00,7.58,7.59,7.57,7.58,77845.0,7.58,7.59,7.57,7.58,77845.0
2017-02-09 10:15:00,7.58,7.59,7.58,7.58,43010.0,7.58,7.59,7.58,7.58,43010.0
2017-02-09 10:20:00,7.58,7.6,7.58,7.58,86910.0,7.58,7.6,7.58,7.58,86910.0
2017-02-09 10:25:00,7.58,7.58,7.57,7.57,67815.0,7.58,7.58,7.57,7.57,67815.0
2017-02-09 10:30:00,7.58,7.58,7.56,7.57,80050.0,7.58,7.58,7.56,7.57,80050.0
2017-02-09 10:35:00,7.57,7.57,7.56,7.56,43310.0,7.57,7.57,7.56,7.56,43310.0
2017-02-09 10:40:00,7.56,7.56,7.56,7.56,59705.0,7.56,7.56,7.56,7.56,59705.0
2017-02-09 10:45:00,7.56,7.58,7.56,7.57,67470.0,7.56,7.58,7.56,7.57,67470.0
2017-02-09 10:50:00,7.57,7.58,7.57,7.58,114895.0,7.57,7.58,7.57,7.58,114895.0
2017-02-09 10:55:00,7.58,7.6,7.58,7.6,56625.0,7.58,7.6,7.58,7.6,56625.0
2017-02-09 11:00:00,7.6,7.6,7.59,7.59,68035.0,7.6,7.6,7.59,7.59,68035.0
2017-02-09 11:05:00,7.59,7.61,7.59,7.61,147200.0,7.59,7.61,7.59,7.61,147200.0
2017-02-09 11:10:00,7.61,7.62,7.61,7.62,86120.0,7.61,7.62,7.61,7.62,86120.0
2017-02-09 11:15:00,7.62,7.63,7.61,7.62,192235.0,7.62,7.63,7.61,7.62,192235.0
2017-02-09 11:20:00,7.62,7.64,7.62,7.63,102775.0,7.62,7.64,7.62,7.63,102775.0
2017-02-09 11:25:00,7.63,7.64,7.63,7.63,45350.0,7.63,7.64,7.63,7.63,45350.0
2017-02-09 11:30:00,7.63,7.64,7.63,7.64,58440.0,7.63,7.64,7.63,7.64,58440.0
2017-02-09 11:35:00,7.64,7.64,7.63,7.64,37765.0,7.64,7.64,7.63,7.64,37765.0
2017-02-09 11:40:00,7.64,7.65,7.64,7.64,73215.0,7.64,7.65,7.64,7.64,73215.0
2017-02-09 11:45:00,7.65,7.65,7.63,7.63,56750.0,7.65,7.65,7.63,7.63,56750.0
2017-02-09 11:50:00,7.63,7.64,7.63,7.64,41845.0,7.63,7.64,7.63,7.64,41845.0
2017-02-09 11:55:00,7.64,7.64,7.63,7.64,46175.0,7.64,7.64,7.63,7.64,46175.0
2017-02-09 12:00:00,7.64,7.64,7.63,7.63,59100.0,7.64,7.64,7.63,7.63,59100.0
2017-02-09 12:05:00,7.64,7.64,7.64,7.64,52020.0,7.64,7.64,7.64,7.64,52020.0
2017-02-09 12:10:00,7.64,7.64,7.63,7.64,91350.0,7.64,7.64,7.63,7.64,91350.0
2017-02-09 12:15:00,7.64,7.64,7.63,7.63,64080.0,7.64,7.64,7.63,7.63,64080.0
2017-02-09 12:20:00,7.63,7.63,7.62,7.62,50370.0,7.63,7.63,7.62,7.62,50370.0
2017-02-09 12:25:00,7.62,7.62,7.61,7.62,40030.0,7.62,7.62,7.61,7.62,40030.0
2017-02-09 12:30:00,7.62,7.62,7.61,7.62,45255.0,7.62,7.62,7.61,7.62,45255.0
2017-02-09 12:35:00,7.62,7.62,7.61,7.62,82525.0,7.62,7.62,7.61,7.62,82525.0
2017-02-09 12:40:00,7.62,7.62,7.6,7.6,179150.0,7.62,7.62,7.6,7.6,179150.0
2017-02-09 12:45:00,7.6,7.61,7.6,7.6,38450.0,7.6,7.61,7.6,7.6,38450.0
2017-02-09 12:50:00,7.6,7.61,7.6,7.6,90755.0,7.6,7.61,7.6,7.6,90755.0
2017-02-09 12:55:00,7.6,7.6,7.6,7.6,60000.0,7.6,7.6,7.6,7.6,60000.0
2017-02-09 13:00:00,7.6,7.6,7.59,7.59,21500.0,7.6,7.6,7.59,7.59,21500.0
2017-02-09 13:05:00,7.59,7.61,7.59,7.61,74450.0,7.59,7.61,7.59,7.61,74450.0
2017-02-09 13:10:00,7.61,7.61,7.6,7.61,51035.0,7.61,7.61,7.6,7.61,51035.0
2017-02-09 13:15:00,7.61,7.62,7.61,7.61,35665.0,7.61,7.62,7.61,7.61,35665.0
2017-02-09 13:20:00,7.61,7.61,7.61,7.61,72460.0,7.61,7.61,7.61,7.61,72460.0
2017-02-09 13:25:00,7.61,7.62,7.6,7.6,148235.0,7.61,7.62,7.6,7.6,148235.0
2017-02-09 13:30:00,7.6,7.6,7.58,7.59,129170.0,7.6,7.6,7.58,7.59,129170.0
2017-02-09 13:35:00,7.59,7.6,7.59,7.59,33400.0,7.59,7.6,7.59,7.59,33400.0
2017-02-09 13:40:00,7.6,7.6,7.59,7.6,43870.0,7.6,7.6,7.59,7.6,43870.0
2017-02-09 13:45:00,7.6,7.6,7.6,7.6,30910.0,7.6,7.6,7.6,7.6,30910.0
2017-02-09 13:50:00,7.6,7.6,7.59,7.6,83975.0,7.6,7.6,7.59,7.6,83975.0
2017-02-09 13:55:00,7.6,7.62,7.6,7.62,85880.0,7.6,7.62,7.6,7.62,85880.0
2017-02-09 14:00:00,7.62,7.62,7.6,7.6,52175.0,7.62,7.62,7.6,7.6,52175.0
2017-02-09 14:05:00,7.61,7.61,7.6,7.61,21500.0,7.61,7.61,7.6,7.61,21500.0
2017-02-09 14:10:00,7.61,7.62,7.61,7.61,100880.0,7.61,7.62,7.61,7.61,100880.0
2017-02-09 14:15:00,7.61,7.63,7.61,7.63,118795.0,7.61,7.63,7.61,7.63,118795.0
2017-02-09 14:20:00,7.62,7.63,7.62,7.62,39205.0,7.62,7.63,7.62,7.62,39205.0
2017-02-09 14:25:00,7.62,7.62,7.62,7.62,43500.0,7.62,7.62,7.62,7.62,43500.0
2017-02-09 14:30:00,7.62,7.63,7.61,7.62,64580.0,7.62,7.63,7.61,7.62,64580.0
2017-02-09 14:35:00,7.62,7.63,7.62,7.63,44835.0,7.62,7.63,7.62,7.63,44835.0
2017-02-09 14:40:00,7.63,7.63,7.62,7.63,102550.0,7.63,7.63,7.62,7.63,102550.0
2017-02-09 14:45:00,7.63,7.63,7.61,7.61,159010.0,7.63,7.63,7.61,7.61,159010.0
2017-02-09 14:50:00,7.61,7.61,7.6,7.61,49335.0,7.61,7.61,7.6,7.61,49335.0
2017-02-09 14:55:00,7.61,7.61,7.6,7.61,78775.0,7.61,7.61,7.6,7.61,78775.0
2017-02-09 15:00:00,7.61,7.61,7.6,7.6,42000.0,7.61,7.61,7.6,7.6,42000.0
2017-02-09 15:05:00,7.6,7.61,7.6,7.61,52360.0,7.6,7.61,7.6,7.61,52360.0
2017-02-09 15:10:00,7.61,7.61,7.6,7.6,79895.0,7.61,7.61,7.6,7.6,79895.0
2017-02-09 15:15:00,7.6,7.61,7.6,7.6,56010.0,7.6,7.61,7.6,7.6,56010.0
2017-02-09 15:20:00,7.61,7.61,7.6,7.61,45255.0,7.61,7.61,7.6,7.61,45255.0
2017-02-09 15:25:00,7.6,7.6,7.6,7.6,60945.0,7.6,7.6,7.6,7.6,60945.0
2017-02-09 15:30:00,7.6,7.6,7.59,7.6,76840.0,7.6,7.6,7.59,7.6,76840.0
2017-02-09 15:35:00,7.6,7.6,7.59,7.6,85270.0,7.6,7.6,7.59,7.6,85270.0
2017-02-09 15:40:00,7.6,7.6,7.6,7.6,98295.0,7.6,7.6,7.6,7.6,98295.0
2017-02-09 15:45:00,7.6,7.6,7.59,7.59,166155.0,7.6,7.6,7.59,7.59,166155.0
2017-02-09 15:50:00,7.59,7.61,7.59,7.6,377150.0,7.59,7.61,7.59,7.6,377150.0
2017-02-09 15:55:00,7.6,7.61,7.59,7.6,554685.0,7.6,7.61,7.59,7.6,554685.0
2017-02-10 09:30:00,7.55,7.59,7.52,7.54,317065.0,7.55,7.59,7.52,7.54,317065.0
2017-02-10 09:35:00,7.54,7.55,7.52,7.55,110230.0,7.54,7.55,7.52,7.55,110230.0
2017-02-10 09:40:00,7.55,7.58,7.54,7.58,91590.0,7.55,7.58,7.54,7.58,91590.0
2017-02-10 09:45:00,7.57,7.58,7.56,7.57,115470.0,7.57,7.58,7.56,7.57,115470.0
2017-02-10 09:50:00,7.56,7.57,7.55,7.57,64055.0,7.56,7.57,7.55,7.57,64055.0
2017-02-10 09:55:00,7.57,7.57,7.55,7.56,35575.0,7.57,7.57,7.55,7.56,35575.0
2017-02-10 10:00:00,7.55,7.59,7.55,7.58,83180.0,7.55,7.59,7.55,7.58,83180.0
2017-02-10 10:05:00,7.58,7.59,7.58,7.59,80520.0,7.58,7.59,7.58,7.59,80520.0
2017-02-10 10:10:00,7.59,7.59,7.57,7.58,84355.0,7.59,7.59,7.57,7.58,84355.0
2017-02-10 10:15:00,7.58,7.61,7.58,7.61,185505.0,7.58,7.61,7.58,7.61,185505.0
2017-02-10 10:20:00,7.61,7.62,7.6,7.61,122750.0,7.61,7.62,7.6,7.61,122750.0
2017-02-10 10:25:00,7.61,7.62,7.61,7.62,43275.0,7.61,7.62,7.61,7.62,43275.0
2017-02-10 10:30:00,7.62,7.62,7.6,7.61,122875.0,7.62,7.62,7.6,7.61,122875.0
2017-02-10 10:35:00,7.61,7.61,7.6,7.6,49800.0,7.61,7.61,7.6,7.6,49800.0
2017-02-10 10:40:00,7.6,7.61,7.6,7.61,51770.0,7.6,7.61,7.6,7.61,51770.0
2017-02-10 10:45:00,7.6,7.61,7.59,7.59,30275.0,7.6,7.61,7.59,7.59,30275.0
2017-02-10 10:50:00,7.59,7.59,7.58,7.58,68540.0,7.59,7.59,7.58,7.58,68540.0
2017-02-10 10:55:00,7.58,7.59,7.57,7.59,56025.0,7.58,7.59,7.57,7.59,56025.0
2017-02-10 11:00:00,7.59,7.6,7.59,7.6,67500.0,7.59,7.6,7.59,7.6,67500.0
2017-02-10 11:05:00,7.59,7.61,7.59,7.61,65300.0,7.59,7.61,7.59,7.61,65300.0
2017-02-10 11:10:00,7.61,7.62,7.61,7.62,56130.0,7.61,7.62,7.61,7.62,56130.0
2017-02-10 11:15:00,7.62,7.63,7.62,7.62,65595.0,7.62,7.63,7.62,7.62,65595.0
2017-02-10 11:20:00,7.62,7.62,7.6,7.61,52065.0,7.62,7.62,7.6,7.61,52065.0
2017-02-10 11:25:00,7.61,7.61,7.59,7.59,46500.0,7.61,7.61,7.59,7.59,46500.0
2017-02-10 11:30:00,7.6,7.6,7.59,7.59,22000.0,7.6,7.6,7.59,7.59,22000.0
2017-02-10 11:35:00,7.59,7.59,7.59,7.59,22185.0,7.59,7.59,7.59,7.59,22185.0
2017-02-10 11:40:00,7.59,7.6,7.59,7.6,29735.0,7.59,7.6,7.59,7.6,29735.0
2017-02-10 11:45:00,7.6,7.6,7.59,7.59,40325.0,7.6,7.6,7.59,7.59,40325.0
2017-02-10 11:50:00,7.59,7.59,7.58,7.59,46950.0,7.59,7.59,7.58,7.59,46950.0
2017-02-10 11:55:00,7.58,7.59,7.58,7.58,42080.0,7.58,7.59,7.58,7.58,42080.0
2017-02-10 12:00:00,7.59,7.59,7.59,7.59,39560.0,7.59,7.59,7.59,7.59,39560.0
2017-02-10 12:05:00,7.59,7.6,7.59,7.6,72355.0,7.59,7.6,7.59,7.6,72355.0
2017-02-10 12:10:00,7.6,7.6,7.59,7.59,36175.0,7.6,7.6,7.59,7.59,36175.0
2017-02-10 12:15:00,7.59,7.6,7.59,7.6,23000.0,7.59,7.6,7.59,7.6,23000.0
2017-02-10 12:20:00,7.59,7.6,7.59,7.6,43355.0,7.59,7.6,7.59,7.6,43355.0
2017-02-10 12:25:00,7.6,7.6,7.59,7.6,66110.0,7.6,7.6,7.59,7.6,66110.0
2017-02-10 12:30:00,7.6,7.6,7.59,7.59,51895.0,7.6,7.6,7.59,7.59,51895.0
2017-02-10 12:35:00,7.59,7.59,7.59,7.59,31265.0,7.59,7.59,7.59,7.59,31265.0
2017-02-10 12:40:00,7.59,7.6,7.58,7.59,52595.0,7.59,7.6,7.58,7.59,52595.0
2017-02-10 12:45:00,7.59,7.59,7.59,7.59,6500.0,7.59,7.59,7.59,7.59,6500.0
2017-02-10 12:50:00,7.6,7.6,7.59,7.59,14500.0,7.6,7.6,7.59,7.59,14500.0
2017-02-10 12:55:00,7.59,7.59,7.58,7.58,80115.0,7.59,7.59,7.58,7.58,80115.0
2017-02-10 13:00:00,7.59,7.6,7.59,7.6,31610.0,7.59,7.6,7.59,7.6,31610.0
2017-02-10 13:05:00,7.6,7.61,7.6,7.61,99810.0,7.6,7.61,7.6,7.61,99810.0
2017-02-10 13:10:00,7.61,7.61,7.6,7.6,208240.0,7.61,7.61,7.6,7.6,208240.0
2017-02-10 13:15:00,7.6,7.61,7.59,7.6,69520.0,7.6,7.61,7.59,7.6,69520.0
2017-02-10 13:20:00,7.6,7.6,7.59,7.6,29265.0,7.6,7.6,7.59,7.6,29265.0
2017-02-10 13:25:00,7.6,7.6,7.59,7.6,204280.0,7.6,7.6,7.59,7.6,204280.0
2017-02-10 13:30:00,7.6,7.61,7.59,7.61,140480.0,7.6,7.61,7.59,7.61,140480.0
2017-02-10 13:35:00,7.61,7.61,7.59,7.6,152105.0,7.61,7.61,7.59,7.6,152105.0
2017-02-10 13:40:00,7.6,7.61,7.6,7.61,45790.0,7.6,7.61,7.6,7.61,45790.0
2017-02-10 13:45:00,7.61,7.61,7.6,7.6,55160.0,7.61,7.61,7.6,7.6,55160.0
2017-02-10 13:50:00,7.6,7.6,7.59,7.59,51330.0,7.6,7.6,7.59,7.59,51330.0
2017-02-10 13:55:00,7.59,7.59,7.58,7.58,34695.0,7.59,7.59,7.58,7.58,34695.0
2017-02-10 14:00:00,7.59,7.59,7.58,7.59,37060.0,7.59,7.59,7.58,7.59,37060.0
2017-02-10 14:05:00,7.59,7.6,7.59,7.59,42635.0,7.59,7.6,7.59,7.59,42635.0
2017-02-10 14:10:00,7.6,7.6,7.59,7.6,42785.0,7.6,7.6,7.59,7.6,42785.0
2017-02-10 14:15:00,7.6,7.6,7.59,7.6,37380.0,7.6,7.6,7.59,7.6,37380.0
2017-02-10 14:20:00,7.6,7.6,7.59,7.59,46500.0,7.6,7.6,7.59,7.59,46500.0
2017-02-10 14:25:00,7.59,7.6,7.59,7.59,34485.0,7.59,7.6,7.59,7.59,34485.0
2017-02-10 14:30:00,7.59,7.6,7.59,7.6,63355.0,7.59,7.6,7.59,7.6,63355.0
2017-02-10 14:35:00,7.6,7.6,7.59,7.59,44810.0,7.6,7.6,7.59,7.59,44810.0
2017-02-10 14:40:00,7.59,7.59,7.58,7.59,88235.0,7.59,7.59,7.58,7.59,88235.0
2017-02-10 14:45:00,7.59,7.59,7.56,7.57,141090.0,7.59,7.59,7.56,7.57,141090.0
2017-02-10 14:50:00,7.57,7.58,7.56,7.57,133820.0,7.57,7.58,7.56,7.57,133820.0
2017-02-10 14:55:00,7.57,7.57,7.56,7.56,57800.0,7.57,7.57,7.56,7.56,57800.0
2017-02-10 15:00:00,7.56,7.57,7.56,7.56,110340.0,7.56,7.57,7.56,7.56,110340.0
2017-02-10 15:05:00,7.56,7.57,7.56,7.56,56250.0,7.56,7.57,7.56,7.56,56250.0
2017-02-10 15:10:00,7.56,7.56,7.55,7.55,65755.0,7.56,7.56,7.55,7.55,65755.0
2017-02-10 15:15:00,7.56,7.56,7.55,7.55,50135.0,7.56,7.56,7.55,7.55,50135.0
2017-02-10 15:20:00,7.55,7.56,7.54,7.55,87450.0,7.55,7.56,7.54,7.55,87450.0
2017-02-10 15:25:00,7.55,7.55,7.54,7.54,79740.0,7.55,7.55,7.54,7.54,79740.0
2017-02-10 15:30:00,7.54,7.55,7.53,7.54,150620.0,7.54,7.55,7.53,7.54,150620.0
2017-02-10 15:35:00,7.54,7.55,7.54,7.55,78470.0,7.54,7.55,7.54,7.55,78470.0
2017-02-10 15:40:00,7.55,7.55,7.54,7.54,185465.0,7.55,7.55,7.54,7.54,185465.0
2017-02-10 15:45:00,7.54,7.54,7.54,7.54,118380.0,7.54,7.54,7.54,7.54,118380.0
2017-02-10 15:50:00,7.54,7.54,7.53,7.54,267625.0,7.54,7.54,7.53,7.54,267625.0
2017-02-10 15:55:00,7.54,7.54,7.53,7.53,424120.0,7.54,7.54,7.53,7.53,424120.0
2017-02-13 09:30:00,7.54,7.59,7.54,7.55,133260.0,7.54,7.59,7.54,7.55,133260.0
2017-02-13 09:35:00,7.55,7.55,7.53,7.53,48625.0,7.55,7.55,7.53,7.53,48625.0
2017-02-13 09:40:00,7.55,7.56,7.53,7.55,92775.0,7.55,7.56,7.53,7.55,92775.0
2017-02-13 09:45:00,7.55,7.55,7.52,7.52,80925.0,7.55,7.55,7.52,7.52,80925.0
2017-02-13 09:50:00,7.52,7.53,7.51,7.52,76040.0,7.52,7.53,7.51,7.52,76040.0
2017-02-13 09:55:00,7.53,7.54,7.52,7.53,66520.0,7.53,7.54,7.52,7.53,66520.0
2017-02-13 10:00:00,7.53,7.56,7.53,7.56,66750.0,7.53,7.56,7.53,7.56,66750.0
2017-02-13 10:05:00,7.56,7.56,7.55,7.55,149500.0,7.56,7.56,7.55,7.55,149500.0
2017-02-13 10:10:00,7.55,7.55,7.54,7.54,74160.0,7.55,7.55,7.54,7.54,74160.0
2017-02-13 10:15:00,7.54,7.55,7.54,7.54,43500.0,7.54,7.55,7.54,7.54,43500.0
2017-02-13 10:20:00,7.54,7.55,7.52,7.53,81590.0,7.54,7.55,7.52,7.53,81590.0
2017-02-13 10:25:00,7.53,7.54,7.53,7.54,30670.0,7.53,7.54,7.53,7.54,30670.0
2017-02-13 10:30:00,7.54,7.54,7.53,7.53,40250.0,7.54,7.54,7.53,7.53,40250.0
2017-02-13 10:35:00,7.53,7.53,7.51,7.52,61015.0,7.53,7.53,7.51,7.52,61015.0
2017-02-13 10:40:00,7.52,7.53,7.52,7.53,44625.0,7.52,7.53,7.52,7.53,44625.0
2017-02-13 10:45:00,7.53,7.54,7.53,7.53,35585.0,7.53,7.54,7.53,7.53,35585.0
2017-02-13 10:50:00,7.53,7.53,7.52,7.53,89405.0,7.53,7.53,7.52,7.53,89405.0
2017-02-13 10:55:00,7.53,7.56,7.53,7.55,53175.0,7.53,7.56,7.53,7.55,53175.0
2017-02-13 11:00:00,7.55,7.56,7.54,7.55,55205.0,7.55,7.56,7.54,7.55,55205.0
2017-02-13 11:05:00,7.55,7.55,7.54,7.55,56705.0,7.55,7.55,7.54,7.55,56705.0
2017-02-13 11:10:00,7.55,7.55,7.54,7.54,38930.0,7.55,7.55,7.54,7.54,38930.0
2017-02-13 11:15:00,7.54,7.55,7.54,7.55,56740.0,7.54,7.55,7.54,7.55,56740.0
2017-02-13 11:20:00,7.55,7.56,7.54,7.56,62775.0,7.55,7.56,7.54,7.56,62775.0
2017-02-13 11:25:00,7.56,7.57,7.56,7.56,72140.0,7.56,7.57,7.56,7.56,72140.0
2017-02-13 11:30:00,7.57,7.57,7.55,7.56,38025.0,7.57,7.57,7.55,7.56,38025.0
2017-02-13 11:35:00,7.55,7.56,7.55,7.56,45260.0,7.55,7.56,7.55,7.56,45260.0
2017-02-13 11:40:00,7.56,7.56,7.56,7.56,70335.0,7.56,7.56,7.56,7.56,70335.0
2017-02-13 11:45:00,7.56,7.57,7.55,7.55,65375.0,7.56,7.57,7.55,7.55,65375.0
2017-02-13 11:50:00,7.56,7.57,7.56,7.57,31375.0,7.56,7.57,7.56,7.57,31375.0
2017-02-13 11:55:00,7.57,7.58,7.57,7.57,23615.0,7.57,7.58,7.57,7.57,23615.0
2017-02-13 12:00:00,7.57,7.58,7.57,7.57,69590.0,7.57,7.58,7.57,7.57,69590.0
2017-02-13 12:05:00,7.57,7.57,7.56,7.57,36400.0,7.57,7.57,7.56,7.57,36400.0
2017-02-13 12:10:00,7.57,7.57,7.56,7.56,43125.0,7.57,7.57,7.56,7.56,43125.0
2017-02-13 12:15:00,7.56,7.56,7.56,7.56,31830.0,7.56,7.56,7.56,7.56,31830.0
2017-02-13 12:20:00,7.56,7.56,7.56,7.56,39755.0,7.56,7.56,7.56,7.56,39755.0
2017-02-13 12:25:00,7.56,7.57,7.56,7.57,18485.0,7.56,7.57,7.56,7.57,18485.0
2017-02-13 12:30:00,7.57,7.58,7.57,7.58,110745.0,7.57,7.58,7.57,7.58,110745.0
2017-02-13 12:35:00,7.58,7.58,7.57,7.57,33675.0,7.58,7.58,7.57,7.57,33675.0
2017-02-13 12:40:00,7.57,7.57,7.57,7.57,29500.0,7.57,7.57,7.57,7.57,29500.0
2017-02-13 12:45:00,7.57,7.58,7.56,7.57,99630.0,7.57,7.58,7.56,7.57,99630.0
2017-02-13 12:50:00,7.57,7.58,7.57,7.57,49870.0,7.57,7.58,7.57,7.57,49870.0
2017-02-13 12:55:00,7.58,7.59,7.57,7.58,54345.0,7.58,7.59,7.57,7.58,54345.0
2017-02-13 13:00:00,7.58,7.59,7.58,7.58,198840.0,7.58,7.59,7.58,7.58,198840.0
2017-02-13 13:05:00,7.58,7.59,7.57,7.58,99810.0,7.58,7.59,7.57,7.58,99810.0
2017-02-13 13:10:00,7.58,7.58,7.56,7.56,42280.0,7.58,7.58,7.56,7.56,42280.0
2017-02-13 13:15:00,7.57,7.57,7.56,7.57,19055.0,7.57,7.57,7.56,7.57,19055.0
2017-02-13 13:20:00,7.57,7.58,7.57,7.57,47115.0,7.57,7.58,7.57,7.57,47115.0
2017-02-13 13:25:00,7.57,7.57,7.57,7.57,19740.0,7.57,7.57,7.57,7.57,19740.0
2017-02-13 13:30:00,7.57,7.57,7.57,7.57,34700.0,7.57,7.57,7.57,7.57,34700.0
2017-02-13 13:35:00,7.57,7.57,7.56,7.56,30660.0,7.57,7.57,7.56,7.56,30660.0
2017-02-13 13:40:00,7.56,7.57,7.56,7.57,198140.0,7.56,7.57,7.56,7.57,198140.0
2017-02-13 13:45:00,7.57,7.59,7.57,7.59,96305.0,7.57,7.59,7.57,7.59,96305.0
2017-02-13 13:50:00,7.59,7.59,7.59,7.59,45080.0,7.59,7.59,7.59,7.59,45080.0
2017-02-13 13:55:00,7.59,7.59,7.59,7.59,51100.0,7.59,7.59,7.59,7.59,51100.0
2017-02-13 14:00:00,7.6,7.6,7.59,7.6,45850.0,7.6,7.6,7.59,7.6,45850.0
2017-02-13 14:05:00,7.6,7.6,7.6,7.6,22415.0,7.6,7.6,7.6,7.6,22415.0
2017-02-13 14:10:00,7.6,7.6,7.6,7.6,155600.0,7.6,7.6,7.6,7.6,155600.0
2017-02-13 14:15:00,7.6,7.6,7.59,7.59,35865.0,7.6,7.6,7.59,7.59,35865.0
2017-02-13 14:20:00,7.59,7.59,7.59,7.59,77440.0,7.59,7.59,7.59,7.59,77440.0
2017-02-13 14:25:00,7.59,7.59,7.59,7.59,30235.0,7.59,7.59,7.59,7.59,30235.0
2017-02-13 14:30:00,7.59,7.59,7.59,7.59,64780.0,7.59,7.59,7.59,7.59,64780.0
2017-02-13 14:35:00,7.59,7.59,7.58,7.59,44195.0,7.59,7.59,7.58,7.59,44195.0
2017-02-13 14:40:00,7.59,7.59,7.58,7.59,20540.0,7.59,7.59,7.58,7.59,20540.0
2017-02-13 14:45:00,7.59,7.59,7.57,7.58,61180.0,7.59,7.59,7.57,7.58,61180.0
2017-02-13 14:50:00,7.58,7.58,7.56,7.57,160875.0,7.58,7.58,7.56,7.57,160875.0
2017-02-13 14:55:00,7.57,7.57,7.56,7.57,69260.0,7.57,7.57,7.56,7.57,69260.0
2017-02-13 15:00:00,7.57,7.57,7.56,7.56,34055.0,7.57,7.57,7.56,7.56,34055.0
2017-02-13 15:05:00,7.56,7.56,7.56,7.56,38495.0,7.56,7.56,7.56,7.56,38495.0
2017-02-13 15:10:00,7.56,7.57,7.56,7.57,70185.0,7.56,7.57,7.56,7.57,70185.0
2017-02-13 15:15:00,7.57,7.57,7.56,7.56,66350.0,7.57,7.57,7.56,7.56,66350.0
2017-02-13 15:20:00,7.56,7.57,7.56,7.56,49240.0,7.56,7.57,7.56,7.56,49240.0
2017-02-13 15:25:00,7.56,7.56,7.56,7.56,50045.0,7.56,7.56,7.56,7.56,50045.0
2017-02-13 15:30:00,7.56,7.57,7.55,7.55,106425.0,7.56,7.57,7.55,7.55,106425.0
2017-02-13 15:35:00,7.55,7.56,7.55,7.56,122375.0,7.55,7.56,7.55,7.56,122375.0
2017-02-13 15:40:00,7.56,7.57,7.56,7.57,101985.0,7.56,7.57,7.56,7.57,101985.0
2017-02-13 15:45:00,7.57,7.57,7.56,7.57,103890.0,7.57,7.57,7.56,7.57,103890.0
2017-02-13 15:50:00,7.56,7.57,7.56,7.56,177395.0,7.56,7.57,7.56,7.56,177395.0
2017-02-13 15:55:00,7.56,7.57,7.55,7.56,325020.0,7.56,7.57,7.55,7.56,325020.0
2017-02-14 09:30:00,7.54,7.54,7.48,7.48,91435.0,7.54,7.54,7.48,7.48,91435.0
2017-02-14 09:35:00,7.49,7.56,7.49,7.56,196910.0,7.49,7.56,7.49,7.56,196910.0
2017-02-14 09:40:00,7.56,7.57,7.54,7.54,221230.0,7.56,7.57,7.54,7.54,221230.0
2017-02-14 09:45:00,7.55,7.56,7.54,7.54,293240.0,7.55,7.56,7.54,7.54,293240.0
2017-02-14 09:50:00,7.54,7.54,7.53,7.53,84765.0,7.54,7.54,7.53,7.53,84765.0
2017-02-14 09:55:00,7.53,7.54,7.52,7.53,192060.0,7.53,7.54,7.52,7.53,192060.0
2017-02-14 10:00:00,7.53,7.53,7.51,7.51,122280.0,7.53,7.53,7.51,7.51,122280.0
2017-02-14 10:05:00,7.51,7.53,7.51,7.53,71670.0,7.51,7.53,7.51,7.53,71670.0
2017-02-14 10:10:00,7.53,7.56,7.53,7.56,113210.0,7.53,7.56,7.53,7.56,113210.0
2017-02-14 10:15:00,7.56,7.56,7.55,7.56,22245.0,7.56,7.56,7.55,7.56,22245.0
2017-02-14 10:20:00,7.55,7.56,7.54,7.55,66205.0,7.55,7.56,7.54,7.55,66205.0
2017-02-14 10:25:00,7.55,7.56,7.54,7.55,22565.0,7.55,7.56,7.54,7.55,22565.0
2017-02-14 10:30:00,7.55,7.55,7.53,7.53,26140.0,7.55,7.55,7.53,7.53,26140.0
2017-02-14 10:35:00,7.54,7.54,7.52,7.53,177690.0,7.54,7.54,7.52,7.53,177690.0
2017-02-14 10:40:00,7.53,7.55,7.52,7.55,160590.0,7.53,7.55,7.52,7.55,160590.0
2017-02-14 10:45:00,7.54,7.56,7.54,7.56,22535.0,7.54,7.56,7.54,7.56,22535.0
2017-02-14 10:50:00,7.56,7.56,7.54,7.54,73945.0,7.56,7.56,7.54,7.54,73945.0
2017-02-14 10:55:00,7.54,7.55,7.54,7.54,50975.0,7.54,7.55,7.54,7.54,50975.0
2017-02-14 11:00:00,7.54,7.55,7.54,7.54,31530.0,7.54,7.55,7.54,7.54,31530.0
2017-02-14 11:05:00,7.54,7.54,7.53,7.53,25960.0,7.54,7.54,7.53,7.53,25960.0
2017-02-14 11:10:00,7.53,7.54,7.52,7.53,83125.0,7.53,7.54,7.52,7.53,83125.0
2017-02-14 11:15:00,7.53,7.54,7.53,7.53,21045.0,7.53,7.54,7.53,7.53,21045.0
2017-02-14 11:20:00,7.53,7.54,7.53,7.54,28490.0,7.53,7.54,7.53,7.54,28490.0
2017-02-14 11:25:00,7.54,7.55,7.53,7.55,34405.0,7.54,7.55,7.53,7.55,34405.0
2017-02-14 11:30:00,7.55,7.55,7.54,7.55,53000.0,7.55,7.55,7.54,7.55,53000.0
2017-02-14 11:35:00,7.55,7.55,7.54,7.54,44445.0,7.55,7.55,7.54,7.54,44445.0
2017-02-14 11:40:00,7.54,7.54,7.54,7.54,14415.0,7.54,7.54,7.54,7.54,14415.0
2017-02-14 11:45:00,7.54,7.55,7.54,7.55,16890.0,7.54,7.55,7.54,7.55,16890.0
2017-02-14 11:50:00,7.55,7.55,7.54,7.55,118155.0,7.55,7.55,7.54,7.55,118155.0
2017-02-14 11:55:00,7.55,7.56,7.55,7.55,84240.0,7.55,7.56,7.55,7.55,84240.0
2017-02-14 12:00:00,7.55,7.56,7.55,7.56,8890.0,7.55,7.56,7.55,7.56,8890.0
2017-02-14 12:05:00,7.56,7.57,7.56,7.56,19375.0,7.56,7.57,7.56,7.56,19375.0
2017-02-14 12:10:00,7.56,7.57,7.56,7.57,14100.0,7.56,7.57,7.56,7.57,14100.0
2017-02-14 12:15:00,7.57,7.57,7.56,7.57,112110.0,7.57,7.57,7.56,7.57,112110.0
2017-02-14 12:20:00,7.57,7.57,7.56,7.56,45175.0,7.57,7.57,7.56,7.56,45175.0
2017-02-14 12:25:00,7.56,7.56,7.55,7.56,39340.0,7.56,7.56,7.55,7.56,39340.0
2017-02-14 12:30:00,7.56,7.57,7.56,7.57,30805.0,7.56,7.57,7.56,7.57,30805.0
2017-02-14 12:35:00,7.57,7.57,7.56,7.56,19000.0,7.57,7.57,7.56,7.56,19000.0
2017-02-14 12:40:00,7.56,7.57,7.56,7.56,165810.0,7.56,7.57,7.56,7.56,165810.0
2017-02-14 12:45:00,7.56,7.56,7.55,7.56,51825.0,7.56,7.56,7.55,7.56,51825.0
2017-02-14 12:50:00,7.56,7.58,7.56,7.57,56540.0,7.56,7.58,7.56,7.57,56540.0
2017-02-14 12:55:00,7.57,7.57,7.57,7.57,32995.0,7.57,7.57,7.57,7.57,32995.0
2017-02-14 13:00:00,7.57,7.57,7.56,7.57,16500.0,7.57,7.57,7.56,7.57,16500.0
2017-02-14 13:05:00,7.57,7.58,7.57,7.58,13500.0,7.57,7.58,7.57,7.58,13500.0
2017-02-14 13:10:00,7.58,7.58,7.57,7.58,24045.0,7.58,7.58,7.57,7.58,24045.0
2017-02-14 13:15:00,7.58,7.58,7.57,7.57,28815.0,7.58,7.58,7.57,7.57,28815.0
2017-02-14 13:20:00,7.58,7.58,7.57,7.58,21010.0,7.58,7.58,7.57,7.58,21010.0
2017-02-14 13:25:00,7.58,7.58,7.57,7.57,18625.0,7.58,7.58,7.57,7.57,18625.0
2017-02-14 13:30:00,7.58,7.58,7.57,7.58,114280.0,7.58,7.58,7.57,7.58,114280.0
2017-02-14 13:35:00,7.58,7.58,7.57,7.58,80795.0,7.58,7.58,7.57,7.58,80795.0
2017-02-14 13:40:00,7.58,7.59,7.58,7.58,96170.0,7.58,7.59,7.58,7.58,96170.0
2017-02-14 13:45:00,7.58,7.58,7.57,7.57,14000.0,7.58,7.58,7.57,7.57,14000.0
2017-02-14 13:50:00,7.57,7.58,7.57,7.57,9655.0,7.57,7.58,7.57,7.57,9655.0
2017-02-14 13:55:00,7.58,7.58,7.57,7.58,36990.0,7.58,7.58,7.57,7.58,36990.0
2017-02-14 14:00:00,7.57,7.57,7.57,7.57,27975.0,7.57,7.57,7.57,7.57,27975.0
2017-02-14 14:05:00,7.57,7.58,7.55,7.56,85860.0,7.57,7.58,7.55,7.56,85860.0
2017-02-14 14:10:00,7.57,7.57,7.56,7.56,16065.0,7.57,7.57,7.56,7.56,16065.0
2017-02-14 14:15:00,7.56,7.57,7.56,7.56,47440.0,7.56,7.57,7.56,7.56,47440.0
2017-02-14 14:20:00,7.56,7.56,7.55,7.55,49320.0,7.56,7.56,7.55,7.55,49320.0
2017-02-14 14:25:00,7.55,7.55,7.54,7.55,25605.0,7.55,7.55,7.54,7.55,25605.0
2017-02-14 14:30:00,7.55,7.55,7.54,7.54,28520.0,7.55,7.55,7.54,7.54,28520.0
2017-02-14 14:35:00,7.54,7.54,7.53,7.54,35910.0,7.54,7.54,7.53,7.54,35910.0
2017-02-14 14:40:00,7.54,7.55,7.54,7.55,63935.0,7.54,7.55,7.54,7.55,63935.0
2017-02-14 14:45:00,7.55,7.55,7.54,7.54,41820.0,7.55,7.55,7.54,7.54,41820.0
2017-02-14 14:50:00,7.54,7.54,7.53,7.54,54540.0,7.54,7.54,7.53,7.54,54540.0
2017-02-14 14:55:00,7.54,7.54,7.53,7.53,44175.0,7.54,7.54,7.53,7.53,44175.0
2017-02-14 15:00:00,7.54,7.55,7.54,7.54,46455.0,7.54,7.55,7.54,7.54,46455.0
2017-02-14 15:05:00,7.54,7.54,7.53,7.54,70435.0,7.54,7.54,7.53,7.54,70435.0
2017-02-14 15:10:00,7.54,7.54,7.53,7.53,61180.0,7.54,7.54,7.53,7.53,61180.0
2017-02-14 15:15:00,7.53,7.53,7.53,7.53,24930.0,7.53,7.53,7.53,7.53,24930.0
2017-02-14 15:20:00,7.53,7.54,7.53,7.54,60225.0,7.53,7.54,7.53,7.54,60225.0
2017-02-14 15:25:00,7.54,7.54,7.53,7.54,50055.0,7.54,7.54,7.53,7.54,50055.0
2017-02-14 15:30:00,7.54,7.54,7.53,7.53,76365.0,7.54,7.54,7.53,7.53,76365.0
2017-02-14 15:35:00,7.53,7.54,7.53,7.54,177230.0,7.53,7.54,7.53,7.54,177230.0
2017-02-14 15:40:00,7.54,7.55,7.54,7.55,66225.0,7.54,7.55,7.54,7.55,66225.0
2017-02-14 15:45:00,7.55,7.55,7.54,7.55,95625.0,7.55,7.55,7.54,7.55,95625.0
2017-02-14 15:50:00,7.55,7.56,7.55,7.55,109420.0,7.55,7.56,7.55,7.55,109420.0
2017-02-14 15:55:00,7.55,7.56,7.54,7.55,150335.0,7.55,7.56,7.54,7.55,150335.0
2017-02-15 09:30:00,7.56,7.57,7.51,7.56,109130.0,7.56,7.57,7.51,7.56,109130.0
2017-02-15 09:35:00,7.56,7.58,7.55,7.57,51380.0,7.56,7.58,7.55,7.57,51380.0
2017-02-15 09:40:00,7.57,7.59,7.57,7.59,38585.0,7.57,7.59,7.57,7.59,38585.0
2017-02-15 09:45:00,7.59,7.61,7.58,7.59,154040.0,7.59,7.61,7.58,7.59,154040.0
2017-02-15 09:50:00,7.6,7.6,7.58,7.58,69325.0,7.6,7.6,7.58,7.58,69325.0
2017-02-15 09:55:00,7.58,7.58,7.56,7.57,51815.0,7.58,7.58,7.56,7.57,51815.0
2017-02-15 10:00:00,7.57,7.57,7.56,7.57,55965.0,7.57,7.57,7.56,7.57,55965.0
2017-02-15 10:05:00,7.57,7.57,7.55,7.56,41835.0,7.57,7.57,7.55,7.56,41835.0
2017-02-15 10:10:00,7.56,7.57,7.55,7.56,57775.0,7.56,7.57,7.55,7.56,57775.0
2017-02-15 10:15:00,7.56,7.56,7.55,7.55,108185.0,7.56,7.56,7.55,7.55,108185.0
2017-02-15 10:20:00,7.55,7.55,7.54,7.54,47620.0,7.55,7.55,7.54,7.54,47620.0
2017-02-15 10:25:00,7.54,7.55,7.54,7.55,62045.0,7.54,7.55,7.54,7.55,62045.0
2017-02-15 10:30:00,7.55,7.55,7.54,7.55,47515.0,7.55,7.55,7.54,7.55,47515.0
2017-02-15 10:35:00,7.55,7.55,7.54,7.54,98145.0,7.55,7.55,7.54,7.54,98145.0
2017-02-15 10:40:00,7.54,7.55,7.54,7.54,34040.0,7.54,7.55,7.54,7.54,34040.0
2017-02-15 10:45:00,7.54,7.55,7.54,7.54,88035.0,7.54,7.55,7.54,7.54,88035.0
2017-02-15 10:50:00,7.54,7.54,7.53,7.54,86190.0,7.54,7.54,7.53,7.54,86190.0
2017-02-15 10:55:00,7.54,7.55,7.54,7.55,54240.0,7.54,7.55,7.54,7.55,54240.0
2017-02-15 11:00:00,7.55,7.56,7.54,7.56,22110.0,7.55,7.56,7.54,7.56,22110.0
2017-02-15 11:05:00,7.56,7.56,7.55,7.56,37250.0,7.56,7.56,7.55,7.56,37250.0
2017-02-15 11:10:00,7.56,7.56,7.55,7.56,40145.0,7.56,7.56,7.55,7.56,40145.0
2017-02-15 11:15:00,7.57,7.57,7.56,7.57,30100.0,7.57,7.57,7.56,7.57,30100.0
2017-02-15 11:20:00,7.57,7.57,7.56,7.57,45505.0,7.57,7.57,7.56,7.57,45505.0
2017-02-15 11:25:00,7.57,7.57,7.57,7.57,17940.0,7.57,7.57,7.57,7.57,17940.0
2017-02-15 11:30:00,7.57,7.58,7.57,7.57,116290.0,7.57,7.58,7.57,7.57,116290.0
2017-02-15 11:35:00,7.57,7.57,7.56,7.57,155405.0,7.57,7.57,7.56,7.57,155405.0
2017-02-15 11:40:00,7.57,7.58,7.57,7.57,102070.0,7.57,7.58,7.57,7.57,102070.0
2017-02-15 11:45:00,7.57,7.57,7.57,7.57,37785.0,7.57,7.57,7.57,7.57,37785.0
2017-02-15 11:50:00,7.57,7.57,7.57,7.57,35000.0,7.57,7.57,7.57,7.57,35000.0
2017-02-15 11:55:00,7.57,7.57,7.56,7.57,155095.0,7.57,7.57,7.56,7.57,155095.0
2017-02-15 12:00:00,7.57,7.57,7.56,7.56,47375.0,7.57,7.57,7.56,7.56,47375.0
2017-02-15 12:05:00,7.56,7.57,7.56,7.57,22595.0,7.56,7.57,7.56,7.57,22595.0
2017-02-15 12:10:00,7.57,7.58,7.57,7.58,38225.0,7.57,7.58,7.57,7.58,38225.0
2017-02-15 12:15:00,7.58,7.58,7.57,7.58,22000.0,7.58,7.58,7.57,7.58,22000.0
2017-02-15 12:20:00,7.58,7.59,7.58,7.59,40190.0,7.58,7.59,7.58,7.59,40190.0
2017-02-15 12:25:00,7.59,7.59,7.59,7.59,19000.0,7.59,7.59,7.59,7.59,19000.0
2017-02-15 12:30:00,7.59,7.59,7.58,7.58,29945.0,7.59,7.59,7.58,7.58,29945.0
2017-02-15 12:35:00,7.59,7.59,7.58,7.59,88730.0,7.59,7.59,7.58,7.59,88730.0
2017-02-15 12:40:00,7.59,7.59,7.59,7.59,20000.0,7.59,7.59,7.59,7.59,20000.0
2017-02-15 12:45:00,7.59,7.6,7.59,7.6,108060.0,7.59,7.6,7.59,7.6,108060.0
2017-02-15 12:50:00,7.6,7.6,7.59,7.6,32135.0,7.6,7.6,7.59,7.6,32135.0
2017-02-15 12:55:00,7.6,7.6,7.59,7.59,77965.0,7.6,7.6,7.59,7.59,77965.0
2017-02-15 13:00:00,7.6,7.6,7.6,7.6,90980.0,7.6,7.6,7.6,7.6,90980.0
2017-02-15 13:05:00,7.6,7.61,7.6,7.61,71385.0,7.6,7.61,7.6,7.61,71385.0
2017-02-15 13:10:00,7.61,7.61,7.59,7.59,75555.0,7.61,7.61,7.59,7.59,75555.0
2017-02-15 13:15:00,7.59,7.6,7.59,7.6,23745.0,7.59,7.6,7.59,7.6,23745.0
2017-02-15 13:20:00,7.6,7.61,7.6,7.6,142185.0,7.6,7.61,7.6,7.6,142185.0
2017-02-15 13:25:00,7.61,7.61,7.6,7.61,101720.0,7.61,7.61,7.6,7.61,101720.0
2017-02-15 13:30:00,7.61,7.61,7.61,7.61,25150.0,7.61,7.61,7.61,7.61,25150.0
2017-02-15 13:35:00,7.61,7.61,7.6,7.6,30995.0,7.61,7.61,7.6,7.6,30995.0
2017-02-15 13:40:00,7.61,7.61,7.6,7.61,23750.0,7.61,7.61,7.6,7.61,23750.0
2017-02-15 13:45:00,7.6,7.61,7.6,7.61,35725.0,7.6,7.61,7.6,7.61,35725.0
2017-02-15 13:50:00,7.61,7.61,7.6,7.61,109170.0,7.61,7.61,7.6,7.61,109170.0
2017-02-15 13:55:00,7.61,7.61,7.6,7.6,29570.0,7.61,7.61,7.6,7.6,29570.0
2017-02-15 14:00:00,7.61,7.61,7.6,7.6,30680.0,7.61,7.61,7.6,7.6,30680.0
2017-02-15 14:05:00,7.6,7.6,7.59,7.59,28850.0,7.6,7.6,7.59,7.59,28850.0
2017-02-15 14:10:00,7.59,7.59,7.59,7.59,28005.0,7.59,7.59,7.59,7.59,28005.0
2017-02-15 14:15:00,7.59,7.59,7.59,7.59,18500.0,7.59,7.59,7.59,7.59,18500.0
2017-02-15 14:20:00,7.59,7.6,7.59,7.6,31090.0,7.59,7.6,7.59,7.6,31090.0
2017-02-15 14:25:00,7.6,7.6,7.6,7.6,49125.0,7.6,7.6,7.6,7.6,49125.0
2017-02-15 14:30:00,7.6,7.61,7.6,7.6,25005.0,7.6,7.61,7.6,7.6,25005.0
2017-02-15 14:35:00,7.6,7.6,7.59,7.59,49500.0,7.6,7.6,7.59,7.59,49500.0
2017-02-15 14:40:00,7.59,7.6,7.59,7.59,28875.0,7.59,7.6,7.59,7.59,28875.0
2017-02-15 14:45:00,7.59,7.59,7.58,7.58,45425.0,7.59,7.59,7.58,7.58,45425.0
2017-02-15 14:50:00,7.58,7.59,7.58,7.59,32750.0,7.58,7.59,7.58,7.59,32750.0
2017-02-15 14:55:00,7.59,7.59,7.59,7.59,52760.0,7.59,7.59,7.59,7.59,52760.0
2017-02-15 15:00:00,7.59,7.59,7.59,7.59,26980.0,7.59,7.59,7.59,7.59,26980.0
2017-02-15 15:05:00,7.59,7.59,7.59,7.59,46190.0,7.59,7.59,7.59,7.59,46190.0
2017-02-15 15:10:00,7.59,7.6,7.59,7.6,76235.0,7.59,7.6,7.59,7.6,76235.0
2017-02-15 15:15:00,7.6,7.6,7.59,7.6,37000.0,7.6,7.6,7.59,7.6,37000.0
2017-02-15 15:20:00,7.59,7.6,7.59,7.6,48880.0,7.59,7.6,7.59,7.6,48880.0
2017-02-15 15:25:00,7.6,7.6,7.59,7.59,66745.0,7.6,7.6,7.59,7.59,66745.0
2017-02-15 15:30:00,7.59,7.6,7.59,7.59,54605.0,7.59,7.6,7.59,7.59,54605.0
2017-02-15 15:35:00,7.59,7.59,7.59,7.59,62300.0,7.59,7.59,7.59,7.59,62300.0
2017-02-15 15:40:00,7.59,7.59,7.59,7.59,94625.0,7.59,7.59,7.59,7.59,94625.0
2017-02-15 15:45:00,7.59,7.59,7.58,7.59,92410.0,7.59,7.59,7.58,7.59,92410.0
2017-02-15 15:50:00,7.59,7.59,7.58,7.59,163490.0,7.59,7.59,7.58,7.59,163490.0
2017-02-15 15:55:00,7.59,7.59,7.58,7.59,286840.0,7.59,7.59,7.58,7.59,286840.0
2017-02-16 09:30:00,7.58,7.6,7.56,7.6,108920.0,7.58,7.6,7.56,7.6,108920.0
2017-02-16 09:35:00,7.6,7.61,7.58,7.58,79170.0,7.6,7.61,7.58,7.58,79170.0
2017-02-16 09:40:00,7.59,7.62,7.57,7.59,113850.0,7.59,7.62,7.57,7.59,113850.0
2017-02-16 09:45:00,7.58,7.59,7.57,7.57,61465.0,7.58,7.59,7.57,7.57,61465.0
2017-02-16 09:50:00,7.57,7.57,7.53,7.53,76625.0,7.57,7.57,7.53,7.53,76625.0
2017-02-16 09:55:00,7.53,7.55,7.53,7.55,24680.0,7.53,7.55,7.53,7.55,24680.0
2017-02-16 10:00:00,7.55,7.55,7.54,7.55,18150.0,7.55,7.55,7.54,7.55,18150.0
2017-02-16 10:05:00,7.55,7.57,7.55,7.57,44770.0,7.55,7.57,7.55,7.57,44770.0
2017-02-16 10:10:00,7.57,7.58,7.55,7.55,68705.0,7.57,7.58,7.55,7.55,68705.0
2017-02-16 10:15:00,7.56,7.56,7.55,7.55,78775.0,7.56,7.56,7.55,7.55,78775.0
2017-02-16 10:20:00,7.56,7.57,7.56,7.57,30520.0,7.56,7.57,7.56,7.57,30520.0
2017-02-16 10:25:00,7.58,7.59,7.57,7.58,155510.0,7.58,7.59,7.57,7.58,155510.0
2017-02-16 10:30:00,7.58,7.59,7.58,7.59,34730.0,7.58,7.59,7.58,7.59,34730.0
2017-02-16 10:35:00,7.59,7.59,7.57,7.57,31000.0,7.59,7.59,7.57,7.57,31000.0
2017-02-16 10:40:00,7.57,7.59,7.57,7.59,35395.0,7.57,7.59,7.57,7.59,35395.0
2017-02-16 10:45:00,7.58,7.58,7.56,7.56,111980.0,7.58,7.58,7.56,7.56,111980.0
2017-02-16 10:50:00,7.56,7.56,7.53,7.53,48600.0,7.56,7.56,7.53,7.53,48600.0
2017-02-16 10:55:00,7.53,7.55,7.53,7.55,45040.0,7.53,7.55,7.53,7.55,45040.0
2017-02-16 11:00:00,7.54,7.55,7.53,7.53,15230.0,7.54,7.55,7.53,7.53,15230.0
2017-02-16 11:05:00,7.53,7.54,7.51,7.53,68490.0,7.53,7.54,7.51,7.53,68490.0
2017-02-16 11:10:00,7.52,7.53,7.51,7.51,104970.0,7.52,7.53,7.51,7.51,104970.0
2017-02-16 11:15:00,7.51,7.52,7.51,7.52,32690.0,7.51,7.52,7.51,7.52,32690.0
2017-02-16 11:20:00,7.52,7.53,7.52,7.53,84495.0,7.52,7.53,7.52,7.53,84495.0
2017-02-16 11:25:00,7.53,7.54,7.52,7.53,71840.0,7.53,7.54,7.52,7.53,71840.0
2017-02-16 11:30:00,7.53,7.54,7.53,7.54,33950.0,7.53,7.54,7.53,7.54,33950.0
2017-02-16 11:35:00,7.54,7.54,7.51,7.52,57950.0,7.54,7.54,7.51,7.52,57950.0
2017-02-16 11:40:00,7.52,7.52,7.5,7.5,69045.0,7.52,7.52,7.5,7.5,69045.0
2017-02-16 11:45:00,7.5,7.5,7.49,7.5,66530.0,7.5,7.5,7.49,7.5,66530.0
2017-02-16 11:50:00,7.5,7.51,7.5,7.5,38500.0,7.5,7.51,7.5,7.5,38500.0
2017-02-16 11:55:00,7.5,7.5,7.49,7.49,38395.0,7.5,7.5,7.49,7.49,38395.0
2017-02-16 12:00:00,7.49,7.5,7.49,7.49,52500.0,7.49,7.5,7.49,7.49,52500.0
2017-02-16 12:05:00,7.5,7.5,7.49,7.49,44350.0,7.5,7.5,7.49,7.49,44350.0
2017-02-16 12:10:00,7.49,7.5,7.49,7.49,23425.0,7.49,7.5,7.49,7.49,23425.0
2017-02-16 12:15:00,7.5,7.51,7.49,7.5,134355.0,7.5,7.51,7.49,7.5,134355.0
2017-02-16 12:20:00,7.5,7.51,7.5,7.51,25500.0,7.5,7.51,7.5,7.51,25500.0
2017-02-16 12:25:00,7.5,7.51,7.5,7.5,18725.0,7.5,7.51,7.5,7.5,18725.0
2017-02-16 12:30:00,7.5,7.51,7.49,7.5,33075.0,7.5,7.51,7.49,7.5,33075.0
2017-02-16 12:35:00,7.5,7.5,7.5,7.5,24810.0,7.5,7.5,7.5,7.5,24810.0
2017-02-16 12:40:00,7.51,7.51,7.5,7.5,25580.0,7.51,7.51,7.5,7.5,25580.0
2017-02-16 12:45:00,7.5,7.5,7.49,7.5,10025.0,7.5,7.5,7.49,7.5,10025.0
2017-02-16 12:50:00,7.5,7.51,7.5,7.5,42625.0,7.5,7.51,7.5,7.5,42625.0
2017-02-16 12:55:00,7.5,7.5,7.49,7.49,24700.0,7.5,7.5,7.49,7.49,24700.0
2017-02-16 13:00:00,7.48,7.49,7.48,7.49,48500.0,7.48,7.49,7.48,7.49,48500.0
2017-02-16 13:05:00,7.49,7.49,7.48,7.49,34910.0,7.49,7.49,7.48,7.49,34910.0
2017-02-16 13:10:00,7.49,7.49,7.48,7.48,28085.0,7.49,7.49,7.48,7.48,28085.0
2017-02-16 13:15:00,7.49,7.49,7.48,7.49,34980.0,7.49,7.49,7.48,7.49,34980.0
2017-02-16 13:20:00,7.48,7.49,7.48,7.48,26270.0,7.48,7.49,7.48,7.48,26270.0
2017-02-16 13:25:00,7.48,7.48,7.48,7.48,23425.0,7.48,7.48,7.48,7.48,23425.0
2017-02-16 13:30:00,7.48,7.48,7.47,7.47,90255.0,7.48,7.48,7.47,7.47,90255.0
2017-02-16 13:35:00,7.46,7.47,7.45,7.46,222955.0,7.46,7.47,7.45,7.46,222955.0
2017-02-16 13:40:00,7.46,7.46,7.45,7.45,117640.0,7.46,7.46,7.45,7.45,117640.0
2017-02-16 13:45:00,7.45,7.45,7.44,7.44,69945.0,7.45,7.45,7.44,7.44,69945.0
2017-02-16 13:50:00,7.45,7.45,7.44,7.44,75655.0,7.45,7.45,7.44,7.44,75655.0
2017-02-16 13:55:00,7.44,7.44,7.43,7.44,102440.0,7.44,7.44,7.43,7.44,102440.0
2017-02-16 14:00:00,7.44,7.44,7.43,7.44,244070.0,7.44,7.44,7.43,7.44,244070.0
2017-02-16 14:05:00,7.44,7.46,7.44,7.46,127975.0,7.44,7.46,7.44,7.46,127975.0
2017-02-16 14:10:00,7.46,7.47,7.45,7.46,110805.0,7.46,7.47,7.45,7.46,110805.0
2017-02-16 14:15:00,7.45,7.45,7.44,7.44,73205.0,7.45,7.45,7.44,7.44,73205.0
2017-02-16 14:20:00,7.44,7.45,7.44,7.44,35500.0,7.44,7.45,7.44,7.44,35500.0
2017-02-16 14:25:00,7.44,7.44,7.44,7.44,62605.0,7.44,7.44,7.44,7.44,62605.0
2017-02-16 14:30:00,7.44,7.44,7.44,7.44,38500.0,7.44,7.44,7.44,7.44,38500.0
2017-02-16 14:35:00,7.44,7.44,7.43,7.43,47185.0,7.44,7.44,7.43,7.43,47185.0
2017-02-16 14:40:00,7.43,7.44,7.43,7.43,276500.0,7.43,7.44,7.43,7.43,276500.0
2017-02-16 14:45:00,7.43,7.43,7.41,7.42,322655.0,7.43,7.43,7.41,7.42,322655.0
2017-02-16 14:50:00,7.42,7.42,7.42,7.42,48750.0,7.42,7.42,7.42,7.42,48750.0
2017-02-16 14:55:00,7.42,7.42,7.41,7.42,69180.0,7.42,7.42,7.41,7.42,69180.0
2017-02-16 15:00:00,7.42,7.42,7.41,7.42,93620.0,7.42,7.42,7.41,7.42,93620.0
2017-02-16 15:05:00,7.42,7.42,7.41,7.42,89550.0,7.42,7.42,7.41,7.42,89550.0
2017-02-16 15:10:00,7.42,7.42,7.42,7.42,61305.0,7.42,7.42,7.42,7.42,61305.0
2017-02-16 15:15:00,7.42,7.42,7.42,7.42,67920.0,7.42,7.42,7.42,7.42,67920.0
2017-02-16 15:20:00,7.42,7.44,7.41,7.44,294815.0,7.42,7.44,7.41,7.44,294815.0
2017-02-16 15:25:00,7.44,7.44,7.43,7.43,86895.0,7.44,7.44,7.43,7.43,86895.0
2017-02-16 15:30:00,7.43,7.44,7.43,7.44,117695.0,7.43,7.44,7.43,7.44,117695.0
2017-02-16 15:35:00,7.44,7.44,7.43,7.44,161290.0,7.44,7.44,7.43,7.44,161290.0
2017-02-16 15:40:00,7.44,7.44,7.43,7.43,129905.0,7.44,7.44,7.43,7.43,129905.0
2017-02-16 15:45:00,7.43,7.43,7.43,7.43,106705.0,7.43,7.43,7.43,7.43,106705.0
2017-02-16 15:50:00,7.43,7.44,7.43,7.44,409540.0,7.43,7.44,7.43,7.44,409540.0
2017-02-16 15:55:00,7.44,7.45,7.43,7.45,386610.0,7.44,7.45,7.43,7.45,386610.0
2017-02-17 09:30:00,7.41,7.42,7.38,7.38,104895.0,7.41,7.42,7.38,7.38,104895.0
2017-02-17 09:35:00,7.38,7.44,7.38,7.42,247995.0,7.38,7.44,7.38,7.42,247995.0
2017-02-17 09:40:00,7.42,7.43,7.41,7.42,122105.0,7.42,7.43,7.41,7.42,122105.0
2017-02-17 09:45:00,7.43,7.43,7.41,7.42,106575.0,7.43,7.43,7.41,7.42,106575.0
2017-02-17 09:50:00,7.42,7.43,7.41,7.41,61295.0,7.42,7.43,7.41,7.41,61295.0
2017-02-17 09:55:00,7.41,7.43,7.4,7.43,75000.0,7.41,7.43,7.4,7.43,75000.0
2017-02-17 10:00:00,7.43,7.47,7.43,7.46,115835.0,7.43,7.47,7.43,7.46,115835.0
2017-02-17 10:05:00,7.46,7.47,7.45,7.47,98475.0,7.46,7.47,7.45,7.47,98475.0
2017-02-17 10:10:00,7.47,7.47,7.45,7.47,38280.0,7.47,7.47,7.45,7.47,38280.0
2017-02-17 10:15:00,7.47,7.48,7.46,7.47,20710.0,7.47,7.48,7.46,7.47,20710.0
2017-02-17 10:20:00,7.47,7.48,7.47,7.48,20925.0,7.47,7.48,7.47,7.48,20925.0
2017-02-17 10:25:00,7.48,7.48,7.47,7.47,27000.0,7.48,7.48,7.47,7.47,27000.0
2017-02-17 10:30:00,7.47,7.47,7.46,7.46,14465.0,7.47,7.47,7.46,7.46,14465.0
2017-02-17 10:35:00,7.46,7.47,7.46,7.46,20500.0,7.46,7.47,7.46,7.46,20500.0
2017-02-17 10:40:00,7.46,7.47,7.46,7.46,23955.0,7.46,7.47,7.46,7.46,23955.0
2017-02-17 10:45:00,7.46,7.46,7.45,7.46,76600.0,7.46,7.46,7.45,7.46,76600.0
2017-02-17 10:50:00,7.46,7.46,7.45,7.45,20000.0,7.46,7.46,7.45,7.45,20000.0
2017-02-17 10:55:00,7.45,7.45,7.45,7.45,11120.0,7.45,7.45,7.45,7.45,11120.0
2017-02-17 11:00:00,7.45,7.46,7.45,7.45,16345.0,7.45,7.46,7.45,7.45,16345.0
2017-02-17 11:05:00,7.45,7.45,7.44,7.45,11680.0,7.45,7.45,7.44,7.45,11680.0
2017-02-17 11:10:00,7.45,7.46,7.45,7.46,36950.0,7.45,7.46,7.45,7.46,36950.0
2017-02-17 11:15:00,7.46,7.47,7.46,7.46,27690.0,7.46,7.47,7.46,7.46,27690.0
2017-02-17 11:20:00,7.46,7.46,7.45,7.46,64895.0,7.46,7.46,7.45,7.46,64895.0
2017-02-17 11:25:00,7.46,7.46,7.45,7.46,37535.0,7.46,7.46,7.45,7.46,37535.0
2017-02-17 11:30:00,7.46,7.47,7.46,7.47,21500.0,7.46,7.47,7.46,7.47,21500.0
2017-02-17 11:35:00,7.47,7.48,7.47,7.47,33925.0,7.47,7.48,7.47,7.47,33925.0
2017-02-17 11:40:00,7.47,7.48,7.47,7.47,16000.0,7.47,7.48,7.47,7.47,16000.0
2017-02-17 11:45:00,7.47,7.47,7.47,7.47,16250.0,7.47,7.47,7.47,7.47,16250.0
2017-02-17 11:50:00,7.47,7.48,7.46,7.47,32650.0,7.47,7.48,7.46,7.47,32650.0
2017-02-17 11:55:00,7.46,7.47,7.46,7.46,25710.0,7.46,7.47,7.46,7.46,25710.0
2017-02-17 12:00:00,7.46,7.47,7.46,7.47,28100.0,7.46,7.47,7.46,7.47,28100.0
2017-02-17 12:05:00,7.48,7.48,7.46,7.46,89040.0,7.48,7.48,7.46,7.46,89040.0
2017-02-17 12:10:00,7.46,7.47,7.46,7.47,22755.0,7.46,7.47,7.46,7.47,22755.0
2017-02-17 12:15:00,7.47,7.47,7.46,7.46,40505.0,7.47,7.47,7.46,7.46,40505.0
2017-02-17 12:20:00,7.46,7.46,7.45,7.46,30010.0,7.46,7.46,7.45,7.46,30010.0
2017-02-17 12:25:00,7.46,7.46,7.45,7.46,48090.0,7.46,7.46,7.45,7.46,48090.0
2017-02-17 12:30:00,7.46,7.46,7.45,7.46,27830.0,7.46,7.46,7.45,7.46,27830.0
2017-02-17 12:35:00,7.45,7.46,7.45,7.46,32210.0,7.45,7.46,7.45,7.46,32210.0
2017-02-17 12:40:00,7.46,7.47,7.46,7.46,23450.0,7.46,7.47,7.46,7.46,23450.0
2017-02-17 12:45:00,7.46,7.47,7.46,7.46,35695.0,7.46,7.47,7.46,7.46,35695.0
2017-02-17 12:50:00,7.47,7.47,7.46,7.47,41335.0,7.47,7.47,7.46,7.47,41335.0
2017-02-17 12:55:00,7.47,7.47,7.46,7.46,22320.0,7.47,7.47,7.46,7.46,22320.0
2017-02-17 13:00:00,7.47,7.48,7.47,7.48,66845.0,7.47,7.48,7.47,7.48,66845.0
2017-02-17 13:05:00,7.48,7.49,7.48,7.48,57485.0,7.48,7.49,7.48,7.48,57485.0
2017-02-17 13:10:00,7.48,7.48,7.47,7.47,30760.0,7.48,7.48,7.47,7.47,30760.0
2017-02-17 13:15:00,7.47,7.49,7.47,7.48,24000.0,7.47,7.49,7.47,7.48,24000.0
2017-02-17 13:20:00,7.48,7.49,7.48,7.49,237450.0,7.48,7.49,7.48,7.49,237450.0
2017-02-17 13:25:00,7.49,7.5,7.49,7.5,59845.0,7.49,7.5,7.49,7.5,59845.0
2017-02-17 13:30:00,7.5,7.5,7.5,7.5,49700.0,7.5,7.5,7.5,7.5,49700.0
2017-02-17 13:35:00,7.51,7.51,7.5,7.5,45160.0,7.51,7.51,7.5,7.5,45160.0
2017-02-17 13:40:00,7.5,7.51,7.5,7.5,179645.0,7.5,7.51,7.5,7.5,179645.0
2017-02-17 13:45:00,7.51,7.51,7.5,7.51,38315.0,7.51,7.51,7.5,7.51,38315.0
2017-02-17 13:50:00,7.51,7.51,7.5,7.51,16500.0,7.51,7.51,7.5,7.51,16500.0
2017-02-17 13:55:00,7.51,7.51,7.51,7.51,22275.0,7.51,7.51,7.51,7.51,22275.0
2017-02-17 14:00:00,7.51,7.51,7.5,7.51,46500.0,7.51,7.51,7.5,7.51,46500.0
2017-02-17 14:05:00,7.51,7.52,7.51,7.51,21850.0,7.51,7.52,7.51,7.51,21850.0
2017-02-17 14:10:00,7.51,7.51,7.5,7.51,86350.0,7.51,7.51,7.5,7.51,86350.0
2017-02-17 14:15:00,7.51,7.51,7.5,7.5,20070.0,7.51,7.51,7.5,7.5,20070.0
2017-02-17 14:20:00,7.5,7.51,7.5,7.5,41045.0,7.5,7.51,7.5,7.5,41045.0
2017-02-17 14:25:00,7.51,7.51,7.49,7.49,37680.0,7.51,7.51,7.49,7.49,37680.0
2017-02-17 14:30:00,7.49,7.49,7.48,7.49,51415.0,7.49,7.49,7.48,7.49,51415.0
2017-02-17 14:35:00,7.49,7.49,7.48,7.48,60675.0,7.49,7.49,7.48,7.48,60675.0
2017-02-17 14:40:00,7.48,7.49,7.48,7.48,106445.0,7.48,7.49,7.48,7.48,106445.0
2017-02-17 14:45:00,7.49,7.49,7.48,7.48,259175.0,7.49,7.49,7.48,7.48,259175.0
2017-02-17 14:50:00,7.49,7.49,7.48,7.48,125845.0,7.49,7.49,7.48,7.48,125845.0
2017-02-17 14:55:00,7.48,7.48,7.47,7.47,58660.0,7.48,7.48,7.47,7.47,58660.0
2017-02-17 15:00:00,7.48,7.48,7.47,7.48,21000.0,7.48,7.48,7.47,7.48,21000.0
2017-02-17 15:05:00,7.48,7.49,7.48,7.49,91105.0,7.48,7.49,7.48,7.49,91105.0
2017-02-17 15:10:00,7.49,7.5,7.49,7.5,26000.0,7.49,7.5,7.49,7.5,26000.0
2017-02-17 15:15:00,7.5,7.5,7.48,7.48,39000.0,7.5,7.5,7.48,7.48,39000.0
2017-02-17 15:20:00,7.48,7.49,7.48,7.48,56490.0,7.48,7.49,7.48,7.48,56490.0
2017-02-17 15:25:00,7.48,7.48,7.48,7.48,41745.0,7.48,7.48,7.48,7.48,41745.0
2017-02-17 15:30:00,7.48,7.49,7.48,7.48,55525.0,7.48,7.49,7.48,7.48,55525.0
2017-02-17 15:35:00,7.48,7.48,7.47,7.48,100350.0,7.48,7.48,7.47,7.48,100350.0
2017-02-17 15:40:00,7.48,7.49,7.48,7.48,63165.0,7.48,7.49,7.48,7.48,63165.0
2017-02-17 15:45:00,7.48,7.49,7.46,7.48,181895.0,7.48,7.49,7.46,7.48,181895.0
2017-02-17 15:50:00,7.48,7.49,7.48,7.49,195775.0,7.48,7.49,7.48,7.49,195775.0
2017-02-17 15:55:00,7.49,7.5,7.48,7.49,417345.0,7.49,7.5,7.48,7.49,417345.0
2017-02-21 09:30:00,7.45,7.51,7.45,7.5,387335.0,7.45,7.51,7.45,7.5,387335.0
2017-02-21 09:35:00,7.51,7.53,7.5,7.52,117295.0,7.51,7.53,7.5,7.52,117295.0
2017-02-21 09:40:00,7.52,7.53,7.52,7.52,57120.0,7.52,7.53,7.52,7.52,57120.0
2017-02-21 09:45:00,7.52,7.55,7.52,7.54,66110.0,7.52,7.55,7.52,7.54,66110.0
2017-02-21 09:50:00,7.54,7.55,7.54,7.55,44935.0,7.54,7.55,7.54,7.55,44935.0
2017-02-21 09:55:00,7.55,7.55,7.54,7.54,323965.0,7.55,7.55,7.54,7.54,323965.0
2017-02-21 10:00:00,7.54,7.55,7.53,7.53,174630.0,7.54,7.55,7.53,7.53,174630.0
2017-02-21 10:05:00,7.53,7.54,7.52,7.52,50410.0,7.53,7.54,7.52,7.52,50410.0
2017-02-21 10:10:00,7.52,7.53,7.5,7.51,66980.0,7.52,7.53,7.5,7.51,66980.0
2017-02-21 10:15:00,7.5,7.51,7.49,7.49,25340.0,7.5,7.51,7.49,7.49,25340.0
2017-02-21 10:20:00,7.5,7.5,7.49,7.49,53220.0,7.5,7.5,7.49,7.49,53220.0
2017-02-21 10:25:00,7.49,7.5,7.48,7.49,102185.0,7.49,7.5,7.48,7.49,102185.0
2017-02-21 10:30:00,7.49,7.5,7.48,7.49,39785.0,7.49,7.5,7.48,7.49,39785.0
2017-02-21 10:35:00,7.49,7.5,7.49,7.49,46635.0,7.49,7.5,7.49,7.49,46635.0
2017-02-21 10:40:00,7.49,7.5,7.49,7.49,55825.0,7.49,7.5,7.49,7.49,55825.0
2017-02-21 10:45:00,7.49,7.49,7.49,7.49,66880.0,7.49,7.49,7.49,7.49,66880.0
2017-02-21 10:50:00,7.49,7.49,7.48,7.49,57320.0,7.49,7.49,7.48,7.49,57320.0
2017-02-21 10:55:00,7.49,7.49,7.48,7.48,30250.0,7.49,7.49,7.48,7.48,30250.0
2017-02-21 11:00:00,7.48,7.48,7.47,7.47,81390.0,7.48,7.48,7.47,7.47,81390.0
2017-02-21 11:05:00,7.47,7.47,7.46,7.46,50695.0,7.47,7.47,7.46,7.46,50695.0
2017-02-21 11:10:00,7.46,7.47,7.46,7.47,55385.0,7.46,7.47,7.46,7.47,55385.0
2017-02-21 11:15:00,7.47,7.47,7.46,7.47,35970.0,7.47,7.47,7.46,7.47,35970.0
2017-02-21 11:20:00,7.47,7.47,7.46,7.46,66555.0,7.47,7.47,7.46,7.46,66555.0
2017-02-21 11:25:00,7.46,7.47,7.46,7.46,57950.0,7.46,7.47,7.46,7.46,57950.0
2017-02-21 11:30:00,7.46,7.47,7.46,7.47,61910.0,7.46,7.47,7.46,7.47,61910.0
2017-02-21 11:35:00,7.47,7.47,7.46,7.46,47745.0,7.47,7.47,7.46,7.46,47745.0
2017-02-21 11:40:00,7.46,7.47,7.46,7.47,46995.0,7.46,7.47,7.46,7.47,46995.0
2017-02-21 11:45:00,7.47,7.48,7.47,7.47,50895.0,7.47,7.48,7.47,7.47,50895.0
2017-02-21 11:50:00,7.47,7.48,7.47,7.48,50000.0,7.47,7.48,7.47,7.48,50000.0
2017-02-21 11:55:00,7.48,7.48,7.47,7.47,47405.0,7.48,7.48,7.47,7.47,47405.0
2017-02-21 12:00:00,7.48,7.49,7.47,7.49,39815.0,7.48,7.49,7.47,7.49,39815.0
2017-02-21 12:05:00,7.49,7.5,7.49,7.49,45090.0,7.49,7.5,7.49,7.49,45090.0
2017-02-21 12:10:00,7.49,7.5,7.49,7.49,66045.0,7.49,7.5,7.49,7.49,66045.0
2017-02-21 12:15:00,7.49,7.5,7.49,7.49,16965.0,7.49,7.5,7.49,7.49,16965.0
2017-02-21 12:20:00,7.49,7.49,7.48,7.48,26350.0,7.49,7.49,7.48,7.48,26350.0
2017-02-21 12:25:00,7.48,7.5,7.48,7.49,52940.0,7.48,7.5,7.48,7.49,52940.0
2017-02-21 12:30:00,7.49,7.49,7.49,7.49,15445.0,7.49,7.49,7.49,7.49,15445.0
2017-02-21 12:35:00,7.49,7.49,7.48,7.48,34385.0,7.49,7.49,7.48,7.48,34385.0
2017-02-21 12:40:00,7.48,7.48,7.48,7.48,222760.0,7.48,7.48,7.48,7.48,222760.0
2017-02-21 12:45:00,7.48,7.48,7.47,7.48,26765.0,7.48,7.48,7.47,7.48,26765.0
2017-02-21 12:50:00,7.48,7.48,7.47,7.47,15400.0,7.48,7.48,7.47,7.47,15400.0
2017-02-21 12:55:00,7.47,7.48,7.47,7.48,20135.0,7.47,7.48,7.47,7.48,20135.0
2017-02-21 13:00:00,7.48,7.48,7.48,7.48,14000.0,7.48,7.48,7.48,7.48,14000.0
2017-02-21 13:05:00,7.48,7.49,7.48,7.49,48370.0,7.48,7.49,7.48,7.49,48370.0
2017-02-21 13:10:00,7.49,7.49,7.49,7.49,22485.0,7.49,7.49,7.49,7.49,22485.0
2017-02-21 13:15:00,7.49,7.49,7.49,7.49,8435.0,7.49,7.49,7.49,7.49,8435.0
2017-02-21 13:20:00,7.49,7.49,7.49,7.49,7325.0,7.49,7.49,7.49,7.49,7325.0
2017-02-21 13:25:00,7.49,7.5,7.49,7.49,26640.0,7.49,7.5,7.49,7.49,26640.0
2017-02-21 13:30:00,7.49,7.49,7.49,7.49,26800.0,7.49,7.49,7.49,7.49,26800.0
2017-02-21 13:35:00,7.49,7.49,7.49,7.49,142140.0,7.49,7.49,7.49,7.49,142140.0
2017-02-21 13:40:00,7.49,7.5,7.48,7.49,43545.0,7.49,7.5,7.48,7.49,43545.0
2017-02-21 13:45:00,7.49,7.49,7.49,7.49,32440.0,7.49,7.49,7.49,7.49,32440.0
2017-02-21 13:50:00,7.49,7.49,7.49,7.49,11025.0,7.49,7.49,7.49,7.49,11025.0
2017-02-21 13:55:00,7.49,7.5,7.49,7.5,35220.0,7.49,7.5,7.49,7.5,35220.0
2017-02-21 14:00:00,7.49,7.5,7.49,7.5,54440.0,7.49,7.5,7.49,7.5,54440.0
2017-02-21 14:05:00,7.5,7.51,7.5,7.51,69315.0,7.5,7.51,7.5,7.51,69315.0
2017-02-21 14:10:00,7.51,7.52,7.51,7.52,26760.0,7.51,7.52,7.51,7.52,26760.0
2017-02-21 14:15:00,7.52,7.52,7.51,7.52,13020.0,7.52,7.52,7.51,7.52,13020.0
2017-02-21 14:20:00,7.52,7.52,7.51,7.51,43940.0,7.52,7.52,7.51,7.51,43940.0
2017-02-21 14:25:00,7.51,7.51,7.51,7.51,35180.0,7.51,7.51,7.51,7.51,35180.0
2017-02-21 14:30:00,7.51,7.51,7.5,7.5,339670.0,7.51,7.51,7.5,7.5,339670.0
2017-02-21 14:35:00,7.5,7.5,7.5,7.5,82250.0,7.5,7.5,7.5,7.5,82250.0
2017-02-21 14:40:00,7.5,7.5,7.49,7.5,73145.0,7.5,7.5,7.49,7.5,73145.0
2017-02-21 14:45:00,7.5,7.5,7.5,7.5,27225.0,7.5,7.5,7.5,7.5,27225.0
2017-02-21 14:50:00,7.5,7.5,7.5,7.5,25385.0,7.5,7.5,7.5,7.5,25385.0
2017-02-21 14:55:00,7.5,7.5,7.49,7.5,56845.0,7.5,7.5,7.49,7.5,56845.0
2017-02-21 15:00:00,7.5,7.5,7.49,7.5,52315.0,7.5,7.5,7.49,7.5,52315.0
2017-02-21 15:05:00,7.5,7.5,7.49,7.5,41665.0,7.5,7.5,7.49,7.5,41665.0
2017-02-21 15:10:00,7.5,7.5,7.49,7.5,33325.0,7.5,7.5,7.49,7.5,33325.0
2017-02-21 15:15:00,7.5,7.5,7.49,7.5,47875.0,7.5,7.5,7.49,7.5,47875.0
2017-02-21 15:20:00,7.5,7.5,7.49,7.5,31345.0,7.5,7.5,7.49,7.5,31345.0
2017-02-21 15:25:00,7.5,7.5,7.49,7.5,104200.0,7.5,7.5,7.49,7.5,104200.0
2017-02-21 15:30:00,7.5,7.5,7.49,7.49,61860.0,7.5,7.5,7.49,7.49,61860.0
2017-02-21 15:35:00,7.49,7.49,7.47,7.47,69765.0,7.49,7.49,7.47,7.47,69765.0
2017-02-21 15:40:00,7.48,7.49,7.47,7.48,75355.0,7.48,7.49,7.47,7.48,75355.0
2017-02-21 15:45:00,7.48,7.49,7.48,7.48,85900.0,7.48,7.49,7.48,7.48,85900.0
2017-02-21 15:50:00,7.49,7.49,7.48,7.49,167465.0,7.49,7.49,7.48,7.49,167465.0
2017-02-21 15:55:00,7.49,7.49,7.48,7.48,370530.0,7.49,7.49,7.48,7.48,370530.0
2017-02-22 09:30:00,7.46,7.52,7.45,7.52,103375.0,7.46,7.52,7.45,7.52,103375.0
2017-02-22 09:35:00,7.52,7.53,7.49,7.49,48750.0,7.52,7.53,7.49,7.49,48750.0
2017-02-22 09:40:00,7.49,7.49,7.48,7.49,63205.0,7.49,7.49,7.48,7.49,63205.0
2017-02-22 09:45:00,7.49,7.49,7.47,7.48,59515.0,7.49,7.49,7.47,7.48,59515.0
2017-02-22 09:50:00,7.48,7.48,7.45,7.45,65025.0,7.48,7.48,7.45,7.45,65025.0
2017-02-22 09:55:00,7.46,7.46,7.45,7.45,98645.0,7.46,7.46,7.45,7.45,98645.0
2017-02-22 10:00:00,7.45,7.47,7.45,7.47,90065.0,7.45,7.47,7.45,7.47,90065.0
2017-02-22 10:05:00,7.47,7.48,7.46,7.48,72390.0,7.47,7.48,7.46,7.48,72390.0
2017-02-22 10:10:00,7.48,7.49,7.47,7.48,66000.0,7.48,7.49,7.47,7.48,66000.0
2017-02-22 10:15:00,7.48,7.49,7.47,7.48,66435.0,7.48,7.49,7.47,7.48,66435.0
2017-02-22 10:20:00,7.48,7.49,7.48,7.48,28595.0,7.48,7.49,7.48,7.48,28595.0
2017-02-22 10:25:00,7.48,7.48,7.47,7.48,41700.0,7.48,7.48,7.47,7.48,41700.0
2017-02-22 10:30:00,7.48,7.48,7.46,7.47,41000.0,7.48,7.48,7.46,7.47,41000.0
2017-02-22 10:35:00,7.47,7.48,7.46,7.48,61125.0,7.47,7.48,7.46,7.48,61125.0
2017-02-22 10:40:00,7.48,7.48,7.46,7.46,75100.0,7.48,7.48,7.46,7.46,75100.0
2017-02-22 10:45:00,7.46,7.46,7.45,7.45,61235.0,7.46,7.46,7.45,7.45,61235.0
2017-02-22 10:50:00,7.45,7.46,7.45,7.45,78575.0,7.45,7.46,7.45,7.45,78575.0
2017-02-22 10:55:00,7.46,7.46,7.45,7.45,82085.0,7.46,7.46,7.45,7.45,82085.0
2017-02-22 11:00:00,7.45,7.46,7.45,7.46,106750.0,7.45,7.46,7.45,7.46,106750.0
2017-02-22 11:05:00,7.46,7.46,7.45,7.46,40515.0,7.46,7.46,7.45,7.46,40515.0
2017-02-22 11:10:00,7.46,7.47,7.45,7.45,133090.0,7.46,7.47,7.45,7.45,133090.0
2017-02-22 11:15:00,7.45,7.45,7.45,7.45,68880.0,7.45,7.45,7.45,7.45,68880.0
2017-02-22 11:20:00,7.45,7.45,7.45,7.45,65490.0,7.45,7.45,7.45,7.45,65490.0
2017-02-22 11:25:00,7.45,7.45,7.44,7.45,104235.0,7.45,7.45,7.44,7.45,104235.0
2017-02-22 11:30:00,7.45,7.45,7.44,7.45,111725.0,7.45,7.45,7.44,7.45,111725.0
2017-02-22 11:35:00,7.45,7.46,7.44,7.45,114820.0,7.45,7.46,7.44,7.45,114820.0
2017-02-22 11:40:00,7.45,7.45,7.45,7.45,80535.0,7.45,7.45,7.45,7.45,80535.0
2017-02-22 11:45:00,7.45,7.45,7.45,7.45,102380.0,7.45,7.45,7.45,7.45,102380.0
2017-02-22 11:50:00,7.45,7.45,7.45,7.45,41965.0,7.45,7.45,7.45,7.45,41965.0
2017-02-22 11:55:00,7.45,7.47,7.45,7.46,44500.0,7.45,7.47,7.45,7.46,44500.0
2017-02-22 12:00:00,7.46,7.46,7.46,7.46,39135.0,7.46,7.46,7.46,7.46,39135.0
2017-02-22 12:05:00,7.46,7.47,7.46,7.46,73390.0,7.46,7.47,7.46,7.46,73390.0
2017-02-22 12:10:00,7.46,7.46,7.46,7.46,87270.0,7.46,7.46,7.46,7.46,87270.0
2017-02-22 12:15:00,7.47,7.47,7.46,7.47,20430.0,7.47,7.47,7.46,7.47,20430.0
2017-02-22 12:20:00,7.47,7.48,7.47,7.48,51390.0,7.47,7.48,7.47,7.48,51390.0
2017-02-22 12:25:00,7.48,7.48,7.47,7.48,46560.0,7.48,7.48,7.47,7.48,46560.0
2017-02-22 12:30:00,7.48,7.48,7.48,7.48,21000.0,7.48,7.48,7.48,7.48,21000.0
2017-02-22 12:35:00,7.48,7.48,7.48,7.48,27605.0,7.48,7.48,7.48,7.48,27605.0
2017-02-22 12:40:00,7.48,7.49,7.48,7.49,38000.0,7.48,7.49,7.48,7.49,38000.0
2017-02-22 12:45:00,7.48,7.49,7.48,7.48,73175.0,7.48,7.49,7.48,7.48,73175.0
2017-02-22 12:50:00,7.48,7.48,7.47,7.48,17000.0,7.48,7.48,7.47,7.48,17000.0
2017-02-22 12:55:00,7.48,7.48,7.48,7.48,28495.0,7.48,7.48,7.48,7.48,28495.0
2017-02-22 13:00:00,7.48,7.48,7.48,7.48,31875.0,7.48,7.48,7.48,7.48,31875.0
2017-02-22 13:05:00,7.48,7.48,7.48,7.48,58080.0,7.48,7.48,7.48,7.48,58080.0
2017-02-22 13:10:00,7.48,7.48,7.48,7.48,25805.0,7.48,7.48,7.48,7.48,25805.0
2017-02-22 13:15:00,7.48,7.48,7.48,7.48,32555.0,7.48,7.48,7.48,7.48,32555.0
2017-02-22 13:20:00,7.48,7.48,7.48,7.48,35820.0,7.48,7.48,7.48,7.48,35820.0
2017-02-22 13:25:00,7.48,7.48,7.48,7.48,22845.0,7.48,7.48,7.48,7.48,22845.0
2017-02-22 13:30:00,7.48,7.48,7.48,7.48,18950.0,7.48,7.48,7.48,7.48,18950.0
2017-02-22 13:35:00,7.48,7.48,7.48,7.48,19910.0,7.48,7.48,7.48,7.48,19910.0
2017-02-22 13:40:00,7.49,7.49,7.48,7.49,37140.0,7.49,7.49,7.48,7.49,37140.0
2017-02-22 13:45:00,7.49,7.49,7.48,7.48,105405.0,7.49,7.49,7.48,7.48,105405.0
2017-02-22 13:50:00,7.48,7.49,7.48,7.48,21630.0,7.48,7.49,7.48,7.48,21630.0
2017-02-22 13:55:00,7.48,7.48,7.48,7.48,16180.0,7.48,7.48,7.48,7.48,16180.0
2017-02-22 14:00:00,7.49,7.49,7.48,7.48,36220.0,7.49,7.49,7.48,7.48,36220.0
2017-02-22 14:05:00,7.48,7.48,7.48,7.48,28370.0,7.48,7.48,7.48,7.48,28370.0
2017-02-22 14:10:00,7.48,7.48,7.47,7.48,47040.0,7.48,7.48,7.47,7.48,47040.0
2017-02-22 14:15:00,7.48,7.48,7.47,7.47,22165.0,7.48,7.48,7.47,7.47,22165.0
2017-02-22 14:20:00,7.47,7.47,7.46,7.46,35510.0,7.47,7.47,7.46,7.46,35510.0
2017-02-22 14:25:00,7.46,7.47,7.46,7.46,30720.0,7.46,7.47,7.46,7.46,30720.0
2017-02-22 14:30:00,7.47,7.47,7.46,7.46,54175.0,7.47,7.47,7.46,7.46,54175.0
2017-02-22 14:35:00,7.46,7.47,7.46,7.46,43210.0,7.46,7.47,7.46,7.46,43210.0
2017-02-22 14:40:00,7.46,7.46,7.45,7.46,25030.0,7.46,7.46,7.45,7.46,25030.0
2017-02-22 14:45:00,7.46,7.46,7.45,7.45,37865.0,7.46,7.46,7.45,7.45,37865.0
2017-02-22 14:50:00,7.45,7.46,7.44,7.45,56190.0,7.45,7.46,7.44,7.45,56190.0
2017-02-22 14:55:00,7.45,7.46,7.45,7.45,15110.0,7.45,7.46,7.45,7.45,15110.0
2017-02-22 15:00:00,7.45,7.46,7.45,7.46,47875.0,7.45,7.46,7.45,7.46,47875.0
2017-02-22 15:05:00,7.46,7.46,7.46,7.46,37540.0,7.46,7.46,7.46,7.46,37540.0
2017-02-22 15:10:00,7.46,7.46,7.45,7.45,54260.0,7.46,7.46,7.45,7.45,54260.0
2017-02-22 15:15:00,7.45,7.45,7.44,7.45,41615.0,7.45,7.45,7.44,7.45,41615.0
2017-02-22 15:20:00,7.45,7.46,7.45,7.46,47000.0,7.45,7.46,7.45,7.46,47000.0
2017-02-22 15:25:00,7.46,7.46,7.45,7.46,25150.0,7.46,7.46,7.45,7.46,25150.0
2017-02-22 15:30:00,7.45,7.46,7.45,7.45,93320.0,7.45,7.46,7.45,7.45,93320.0
2017-02-22 15:35:00,7.45,7.45,7.44,7.45,53970.0,7.45,7.45,7.44,7.45,53970.0
2017-02-22 15:40:00,7.45,7.45,7.44,7.44,79745.0,7.45,7.45,7.44,7.44,79745.0
2017-02-22 15:45:00,7.45,7.45,7.44,7.45,71540.0,7.45,7.45,7.44,7.45,71540.0
2017-02-22 15:50:00,7.45,7.46,7.45,7.45,154765.0,7.45,7.46,7.45,7.45,154765.0
2017-02-22 15:55:00,7.45,7.46,7.44,7.45,297445.0,7.45,7.46,7.44,7.45,297445.0
2017-02-23 09:30:00,7.44,7.45,7.42,7.43,128910.0,7.44,7.45,7.42,7.43,128910.0
2017-02-23 09:35:00,7.44,7.45,7.42,7.45,59625.0,7.44,7.45,7.42,7.45,59625.0
2017-02-23 09:40:00,7.45,7.45,7.42,7.42,40635.0,7.45,7.45,7.42,7.42,40635.0
2017-02-23 09:45:00,7.41,7.43,7.4,7.42,44975.0,7.41,7.43,7.4,7.42,44975.0
2017-02-23 09:50:00,7.42,7.43,7.41,7.43,25000.0,7.42,7.43,7.41,7.43,25000.0
2017-02-23 09:55:00,7.43,7.44,7.42,7.42,69570.0,7.43,7.44,7.42,7.42,69570.0
2017-02-23 10:00:00,7.42,7.43,7.41,7.41,19785.0,7.42,7.43,7.41,7.41,19785.0
2017-02-23 10:05:00,7.41,7.42,7.4,7.4,91580.0,7.41,7.42,7.4,7.4,91580.0
2017-02-23 10:10:00,7.4,7.4,7.38,7.38,54010.0,7.4,7.4,7.38,7.38,54010.0
2017-02-23 10:15:00,7.38,7.38,7.37,7.38,68605.0,7.38,7.38,7.37,7.38,68605.0
2017-02-23 10:20:00,7.38,7.38,7.37,7.37,74150.0,7.38,7.38,7.37,7.37,74150.0
2017-02-23 10:25:00,7.37,7.38,7.36,7.37,50985.0,7.37,7.38,7.36,7.37,50985.0
2017-02-23 10:30:00,7.38,7.39,7.36,7.39,63500.0,7.38,7.39,7.36,7.39,63500.0
2017-02-23 10:35:00,7.4,7.4,7.39,7.39,23785.0,7.4,7.4,7.39,7.39,23785.0
2017-02-23 10:40:00,7.39,7.4,7.39,7.39,23800.0,7.39,7.4,7.39,7.39,23800.0
2017-02-23 10:45:00,7.39,7.4,7.39,7.39,22250.0,7.39,7.4,7.39,7.39,22250.0
2017-02-23 10:50:00,7.39,7.39,7.38,7.38,15500.0,7.39,7.39,7.38,7.38,15500.0
2017-02-23 10:55:00,7.38,7.39,7.37,7.39,109310.0,7.38,7.39,7.37,7.39,109310.0
2017-02-23 11:00:00,7.39,7.41,7.39,7.4,152190.0,7.39,7.41,7.39,7.4,152190.0
2017-02-23 11:05:00,7.4,7.42,7.4,7.41,105005.0,7.4,7.42,7.4,7.41,105005.0
2017-02-23 11:10:00,7.41,7.41,7.39,7.39,61500.0,7.41,7.41,7.39,7.39,61500.0
2017-02-23 11:15:00,7.38,7.4,7.38,7.4,45095.0,7.38,7.4,7.38,7.4,45095.0
2017-02-23 11:20:00,7.4,7.4,7.39,7.39,32280.0,7.4,7.4,7.39,7.39,32280.0
2017-02-23 11:25:00,7.39,7.4,7.39,7.39,17125.0,7.39,7.4,7.39,7.39,17125.0
2017-02-23 11:30:00,7.4,7.41,7.39,7.4,35630.0,7.4,7.41,7.39,7.4,35630.0
2017-02-23 11:35:00,7.4,7.4,7.4,7.4,34550.0,7.4,7.4,7.4,7.4,34550.0
2017-02-23 11:40:00,7.4,7.4,7.39,7.39,32770.0,7.4,7.4,7.39,7.39,32770.0
2017-02-23 11:45:00,7.39,7.4,7.39,7.4,24450.0,7.39,7.4,7.39,7.4,24450.0
2017-02-23 11:50:00,7.4,7.41,7.39,7.4,62700.0,7.4,7.41,7.39,7.4,62700.0
2017-02-23 11:55:00,7.4,7.4,7.4,7.4,6795.0,7.4,7.4,7.4,7.4,6795.0
2017-02-23 12:00:00,7.4,7.41,7.4,7.4,27500.0,7.4,7.41,7.4,7.4,27500.0
2017-02-23 12:05:00,7.4,7.41,7.4,7.41,21010.0,7.4,7.41,7.4,7.41,21010.0
2017-02-23 12:10:00,7.4,7.42,7.4,7.41,58130.0,7.4,7.42,7.4,7.41,58130.0
2017-02-23 12:15:00,7.41,7.42,7.41,7.42,25520.0,7.41,7.42,7.41,7.42,25520.0
2017-02-23 12:20:00,7.41,7.43,7.41,7.42,42365.0,7.41,7.43,7.41,7.42,42365.0
2017-02-23 12:25:00,7.42,7.44,7.42,7.44,51385.0,7.42,7.44,7.42,7.44,51385.0
2017-02-23 12:30:00,7.43,7.45,7.43,7.44,74360.0,7.43,7.45,7.43,7.44,74360.0
2017-02-23 12:35:00,7.45,7.45,7.44,7.44,19610.0,7.45,7.45,7.44,7.44,19610.0
2017-02-23 12:40:00,7.44,7.44,7.43,7.44,13495.0,7.44,7.44,7.43,7.44,13495.0
2017-02-23 12:45:00,7.44,7.44,7.43,7.44,43880.0,7.44,7.44,7.43,7.44,43880.0
2017-02-23 12:50:00,7.44,7.44,7.43,7.43,15280.0,7.44,7.44,7.43,7.43,15280.0
2017-02-23 12:55:00,7.43,7.44,7.43,7.43,41285.0,7.43,7.44,7.43,7.43,41285.0
2017-02-23 13:00:00,7.43,7.44,7.43,7.44,14480.0,7.43,7.44,7.43,7.44,14480.0
2017-02-23 13:05:00,7.44,7.44,7.43,7.43,22545.0,7.44,7.44,7.43,7.43,22545.0
2017-02-23 13:10:00,7.43,7.43,7.42,7.42,40955.0,7.43,7.43,7.42,7.42,40955.0
2017-02-23 13:15:00,7.42,7.42,7.41,7.42,42085.0,7.42,7.42,7.41,7.42,42085.0
2017-02-23 13:20:00,7.42,7.42,7.41,7.41,18885.0,7.42,7.42,7.41,7.41,18885.0
2017-02-23 13:25:00,7.41,7.42,7.41,7.41,18575.0,7.41,7.42,7.41,7.41,18575.0
2017-02-23 13:30:00,7.41,7.41,7.41,7.41,15550.0,7.41,7.41,7.41,7.41,15550.0
2017-02-23 13:35:00,7.41,7.41,7.4,7.4,28435.0,7.41,7.41,7.4,7.4,28435.0
2017-02-23 13:40:00,7.41,7.41,7.4,7.4,11215.0,7.41,7.41,7.4,7.4,11215.0
2017-02-23 13:45:00,7.4,7.41,7.4,7.41,24665.0,7.4,7.41,7.4,7.41,24665.0
2017-02-23 13:50:00,7.41,7.42,7.41,7.42,37485.0,7.41,7.42,7.41,7.42,37485.0
2017-02-23 13:55:00,7.42,7.43,7.41,7.42,214280.0,7.42,7.43,7.41,7.42,214280.0
2017-02-23 14:00:00,7.43,7.43,7.42,7.43,98710.0,7.43,7.43,7.42,7.43,98710.0
2017-02-23 14:05:00,7.43,7.43,7.42,7.42,18585.0,7.43,7.43,7.42,7.42,18585.0
2017-02-23 14:10:00,7.42,7.43,7.42,7.43,66185.0,7.42,7.43,7.42,7.43,66185.0
2017-02-23 14:15:00,7.43,7.43,7.42,7.43,43845.0,7.43,7.43,7.42,7.43,43845.0
2017-02-23 14:20:00,7.43,7.43,7.42,7.43,82230.0,7.43,7.43,7.42,7.43,82230.0
2017-02-23 14:25:00,7.43,7.43,7.43,7.43,42870.0,7.43,7.43,7.43,7.43,42870.0
2017-02-23 14:30:00,7.43,7.43,7.43,7.43,43000.0,7.43,7.43,7.43,7.43,43000.0
2017-02-23 14:35:00,7.43,7.43,7.43,7.43,28030.0,7.43,7.43,7.43,7.43,28030.0
2017-02-23 14:40:00,7.43,7.43,7.43,7.43,53530.0,7.43,7.43,7.43,7.43,53530.0
2017-02-23 14:45:00,7.43,7.43,7.43,7.43,75910.0,7.43,7.43,7.43,7.43,75910.0
2017-02-23 14:50:00,7.43,7.43,7.43,7.43,73100.0,7.43,7.43,7.43,7.43,73100.0
2017-02-23 14:55:00,7.43,7.43,7.42,7.43,55820.0,7.43,7.43,7.42,7.43,55820.0
2017-02-23 15:00:00,7.43,7.44,7.43,7.43,33080.0,7.43,7.44,7.43,7.43,33080.0
2017-02-23 15:05:00,7.43,7.43,7.42,7.42,45610.0,7.43,7.43,7.42,7.42,45610.0
2017-02-23 15:10:00,7.42,7.43,7.42,7.42,66385.0,7.42,7.43,7.42,7.42,66385.0
2017-02-23 15:15:00,7.42,7.43,7.42,7.43,28720.0,7.42,7.43,7.42,7.43,28720.0
2017-02-23 15:20:00,7.43,7.43,7.42,7.43,119205.0,7.43,7.43,7.42,7.43,119205.0
2017-02-23 15:25:00,7.43,7.43,7.41,7.41,38605.0,7.43,7.43,7.41,7.41,38605.0
2017-02-23 15:30:00,7.41,7.43,7.41,7.43,151775.0,7.41,7.43,7.41,7.43,151775.0
2017-02-23 15:35:00,7.43,7.43,7.43,7.43,193085.0,7.43,7.43,7.43,7.43,193085.0
2017-02-23 15:40:00,7.43,7.45,7.43,7.45,242590.0,7.43,7.45,7.43,7.45,242590.0
2017-02-23 15:45:00,7.44,7.45,7.44,7.45,225160.0,7.44,7.45,7.44,7.45,225160.0
2017-02-23 15:50:00,7.45,7.45,7.45,7.45,302875.0,7.45,7.45,7.45,7.45,302875.0
2017-02-23 15:55:00,7.45,7.45,7.43,7.45,481125.0,7.45,7.45,7.43,7.45,481125.0
2017-02-24 09:30:00,7.39,7.41,7.31,7.35,192400.0,7.39,7.41,7.31,7.35,192400.0
2017-02-24 09:35:00,7.35,7.39,7.35,7.38,21555.0,7.35,7.39,7.35,7.38,21555.0
2017-02-24 09:40:00,7.39,7.41,7.38,7.41,52545.0,7.39,7.41,7.38,7.41,52545.0
2017-02-24 09:45:00,7.41,7.41,7.39,7.39,36995.0,7.41,7.41,7.39,7.39,36995.0
2017-02-24 09:50:00,7.39,7.41,7.39,7.41,42135.0,7.39,7.41,7.39,7.41,42135.0
2017-02-24 09:55:00,7.42,7.43,7.41,7.42,49965.0,7.42,7.43,7.41,7.42,49965.0
2017-02-24 10:00:00,7.42,7.43,7.41,7.41,53145.0,7.42,7.43,7.41,7.41,53145.0
2017-02-24 10:05:00,7.41,7.43,7.39,7.42,55355.0,7.41,7.43,7.39,7.42,55355.0
2017-02-24 10:10:00,7.42,7.42,7.41,7.41,37150.0,7.42,7.42,7.41,7.41,37150.0
2017-02-24 10:15:00,7.42,7.43,7.42,7.43,48940.0,7.42,7.43,7.42,7.43,48940.0
2017-02-24 10:20:00,7.43,7.44,7.42,7.42,36645.0,7.43,7.44,7.42,7.42,36645.0
2017-02-24 10:25:00,7.42,7.43,7.42,7.42,46995.0,7.42,7.43,7.42,7.42,46995.0
2017-02-24 10:30:00,7.42,7.43,7.42,7.43,29945.0,7.42,7.43,7.42,7.43,29945.0
2017-02-24 10:35:00,7.42,7.43,7.42,7.42,72425.0,7.42,7.43,7.42,7.42,72425.0
2017-02-24 10:40:00,7.41,7.41,7.4,7.41,38325.0,7.41,7.41,7.4,7.41,38325.0
2017-02-24 10:45:00,7.41,7.41,7.4,7.41,58285.0,7.41,7.41,7.4,7.41,58285.0
2017-02-24 10:50:00,7.41,7.41,7.4,7.4,77005.0,7.41,7.41,7.4,7.4,77005.0
2017-02-24 10:55:00,7.4,7.41,7.4,7.4,24000.0,7.4,7.41,7.4,7.4,24000.0
2017-02-24 11:00:00,7.4,7.42,7.4,7.41,78070.0,7.4,7.42,7.4,7.41,78070.0
2017-02-24 11:05:00,7.41,7.42,7.41,7.41,46400.0,7.41,7.42,7.41,7.41,46400.0
2017-02-24 11:10:00,7.41,7.41,7.4,7.41,100520.0,7.41,7.41,7.4,7.41,100520.0
2017-02-24 11:15:00,7.4,7.4,7.4,7.4,43695.0,7.4,7.4,7.4,7.4,43695.0
2017-02-24 11:20:00,7.4,7.4,7.39,7.4,50355.0,7.4,7.4,7.39,7.4,50355.0
2017-02-24 11:25:00,7.39,7.4,7.39,7.39,44620.0,7.39,7.4,7.39,7.39,44620.0
2017-02-24 11:30:00,7.4,7.4,7.39,7.39,73790.0,7.4,7.4,7.39,7.39,73790.0
2017-02-24 11:35:00,7.39,7.39,7.38,7.38,127390.0,7.39,7.39,7.38,7.38,127390.0
2017-02-24 11:40:00,7.38,7.38,7.38,7.38,30000.0,7.38,7.38,7.38,7.38,30000.0
2017-02-24 11:45:00,7.38,7.39,7.38,7.38,63350.0,7.38,7.39,7.38,7.38,63350.0
2017-02-24 11:50:00,7.38,7.38,7.38,7.38,61335.0,7.38,7.38,7.38,7.38,61335.0
2017-02-24 11:55:00,7.38,7.38,7.37,7.37,19305.0,7.38,7.38,7.37,7.37,19305.0
2017-02-24 12:00:00,7.37,7.4,7.37,7.4,59440.0,7.37,7.4,7.37,7.4,59440.0
2017-02-24 12:05:00,7.4,7.41,7.39,7.41,72720.0,7.4,7.41,7.39,7.41,72720.0
2017-02-24 12:10:00,7.41,7.41,7.4,7.41,25750.0,7.41,7.41,7.4,7.41,25750.0
2017-02-24 12:15:00,7.41,7.41,7.41,7.41,45620.0,7.41,7.41,7.41,7.41,45620.0
2017-02-24 12:20:00,7.41,7.42,7.41,7.41,10530.0,7.41,7.42,7.41,7.41,10530.0
2017-02-24 12:25:00,7.41,7.42,7.41,7.41,31910.0,7.41,7.42,7.41,7.41,31910.0
2017-02-24 12:30:00,7.41,7.42,7.41,7.42,37350.0,7.41,7.42,7.41,7.42,37350.0
2017-02-24 12:35:00,7.42,7.42,7.42,7.42,15145.0,7.42,7.42,7.42,7.42,15145.0
2017-02-24 12:40:00,7.42,7.43,7.41,7.43,23420.0,7.42,7.43,7.41,7.43,23420.0
2017-02-24 12:45:00,7.42,7.43,7.42,7.43,30295.0,7.42,7.43,7.42,7.43,30295.0
2017-02-24 12:50:00,7.43,7.43,7.41,7.41,29000.0,7.43,7.43,7.41,7.41,29000.0
2017-02-24 12:55:00,7.41,7.42,7.41,7.42,21000.0,7.41,7.42,7.41,7.42,21000.0
2017-02-24 13:00:00,7.43,7.43,7.42,7.42,28830.0,7.43,7.43,7.42,7.42,28830.0
2017-02-24 13:05:00,7.42,7.42,7.42,7.42,27300.0,7.42,7.42,7.42,7.42,27300.0
2017-02-24 13:10:00,7.42,7.43,7.42,7.42,24200.0,7.42,7.43,7.42,7.42,24200.0
2017-02-24 13:15:00,7.42,7.42,7.42,7.42,24930.0,7.42,7.42,7.42,7.42,24930.0
2017-02-24 13:20:00,7.42,7.42,7.41,7.41,37500.0,7.42,7.42,7.41,7.41,37500.0
2017-02-24 13:25:00,7.41,7.42,7.41,7.42,5000.0,7.41,7.42,7.41,7.42,5000.0
2017-02-24 13:30:00,7.41,7.42,7.41,7.42,45420.0,7.41,7.42,7.41,7.42,45420.0
2017-02-24 13:35:00,7.42,7.43,7.42,7.43,47515.0,7.42,7.43,7.42,7.43,47515.0
2017-02-24 13:40:00,7.43,7.43,7.42,7.43,29250.0,7.43,7.43,7.42,7.43,29250.0
2017-02-24 13:45:00,7.43,7.43,7.43,7.43,31935.0,7.43,7.43,7.43,7.43,31935.0
2017-02-24 13:50:00,7.43,7.43,7.43,7.43,73060.0,7.43,7.43,7.43,7.43,73060.0
2017-02-24 13:55:00,7.43,7.43,7.42,7.42,45365.0,7.43,7.43,7.42,7.42,45365.0
2017-02-24 14:00:00,7.42,7.43,7.42,7.42,52365.0,7.42,7.43,7.42,7.42,52365.0
2017-02-24 14:05:00,7.42,7.43,7.42,7.42,49570.0,7.42,7.43,7.42,7.42,49570.0
2017-02-24 14:10:00,7.42,7.42,7.42,7.42,68945.0,7.42,7.42,7.42,7.42,68945.0
2017-02-24 14:15:00,7.42,7.42,7.42,7.42,19000.0,7.42,7.42,7.42,7.42,19000.0
2017-02-24 14:20:00,7.43,7.43,7.42,7.42,56675.0,7.43,7.43,7.42,7.42,56675.0
2017-02-24 14:25:00,7.42,7.42,7.41,7.41,35440.0,7.42,7.42,7.41,7.41,35440.0
2017-02-24 14:30:00,7.41,7.42,7.41,7.42,51700.0,7.41,7.42,7.41,7.42,51700.0
2017-02-24 14:35:00,7.42,7.43,7.42,7.42,61105.0,7.42,7.43,7.42,7.42,61105.0
2017-02-24 14:40:00,7.42,7.43,7.42,7.42,72355.0,7.42,7.43,7.42,7.42,72355.0
2017-02-24 14:45:00,7.42,7.42,7.42,7.42,34320.0,7.42,7.42,7.42,7.42,34320.0
2017-02-24 14:50:00,7.42,7.42,7.42,7.42,59925.0,7.42,7.42,7.42,7.42,59925.0
2017-02-24 14:55:00,7.42,7.42,7.42,7.42,36230.0,7.42,7.42,7.42,7.42,36230.0
2017-02-24 15:00:00,7.42,7.42,7.41,7.41,74235.0,7.42,7.42,7.41,7.41,74235.0
2017-02-24 15:05:00,7.41,7.42,7.41,7.42,36000.0,7.41,7.42,7.41,7.42,36000.0
2017-02-24 15:10:00,7.42,7.42,7.42,7.42,27000.0,7.42,7.42,7.42,7.42,27000.0
2017-02-24 15:15:00,7.42,7.42,7.42,7.42,31500.0,7.42,7.42,7.42,7.42,31500.0
2017-02-24 15:20:00,7.42,7.42,7.42,7.42,88540.0,7.42,7.42,7.42,7.42,88540.0
2017-02-24 15:25:00,7.42,7.42,7.42,7.42,31530.0,7.42,7.42,7.42,7.42,31530.0
2017-02-24 15:30:00,7.42,7.42,7.42,7.42,64615.0,7.42,7.42,7.42,7.42,64615.0
2017-02-24 15:35:00,7.42,7.42,7.42,7.42,57675.0,7.42,7.42,7.42,7.42,57675.0
2017-02-24 15:40:00,7.42,7.43,7.42,7.43,139690.0,7.42,7.43,7.42,7.43,139690.0
2017-02-24 15:45:00,7.43,7.43,7.42,7.43,70930.0,7.43,7.43,7.42,7.43,70930.0
2017-02-24 15:50:00,7.43,7.43,7.42,7.42,167805.0,7.43,7.43,7.42,7.42,167805.0
2017-02-24 15:55:00,7.42,7.43,7.42,7.43,248440.0,7.42,7.43,7.42,7.43,248440.0
2017-02-27 09:30:00,7.42,7.43,7.38,7.4,78610.0,7.42,7.43,7.38,7.4,78610.0
2017-02-27 09:35:00,7.4,7.43,7.4,7.41,120935.0,7.4,7.43,7.4,7.41,120935.0
2017-02-27 09:40:00,7.41,7.43,7.41,7.43,212865.0,7.41,7.43,7.41,7.43,212865.0
2017-02-27 09:45:00,7.43,7.45,7.42,7.45,59485.0,7.43,7.45,7.42,7.45,59485.0
2017-02-27 09:50:00,7.45,7.47,7.45,7.46,35320.0,7.45,7.47,7.45,7.46,35320.0
2017-02-27 09:55:00,7.46,7.48,7.46,7.47,31225.0,7.46,7.48,7.46,7.47,31225.0
2017-02-27 10:00:00,7.47,7.47,7.44,7.46,105375.0,7.47,7.47,7.44,7.46,105375.0
2017-02-27 10:05:00,7.46,7.47,7.45,7.47,23215.0,7.46,7.47,7.45,7.47,23215.0
2017-02-27 10:10:00,7.47,7.47,7.46,7.47,69115.0,7.47,7.47,7.46,7.47,69115.0
2017-02-27 10:15:00,7.47,7.48,7.46,7.46,37595.0,7.47,7.48,7.46,7.46,37595.0
2017-02-27 10:20:00,7.47,7.48,7.47,7.48,26200.0,7.47,7.48,7.47,7.48,26200.0
2017-02-27 10:25:00,7.48,7.49,7.47,7.49,86115.0,7.48,7.49,7.47,7.49,86115.0
2017-02-27 10:30:00,7.49,7.49,7.47,7.47,50715.0,7.49,7.49,7.47,7.47,50715.0
2017-02-27 10:35:00,7.47,7.47,7.45,7.46,1160060.0,7.47,7.47,7.45,7.46,1160060.0
2017-02-27 10:40:00,7.46,7.47,7.44,7.44,128150.0,7.46,7.47,7.44,7.44,128150.0
2017-02-27 10:45:00,7.45,7.46,7.45,7.45,261985.0,7.45,7.46,7.45,7.45,261985.0
2017-02-27 10:50:00,7.45,7.45,7.44,7.44,35500.0,7.45,7.45,7.44,7.44,35500.0
2017-02-27 10:55:00,7.44,7.44,7.43,7.43,40310.0,7.44,7.44,7.43,7.43,40310.0
2017-02-27 11:00:00,7.43,7.45,7.43,7.45,28000.0,7.43,7.45,7.43,7.45,28000.0
2017-02-27 11:05:00,7.44,7.44,7.44,7.44,26915.0,7.44,7.44,7.44,7.44,26915.0
2017-02-27 11:10:00,7.44,7.44,7.43,7.43,16105.0,7.44,7.44,7.43,7.43,16105.0
2017-02-27 11:15:00,7.43,7.45,7.43,7.45,22530.0,7.43,7.45,7.43,7.45,22530.0
2017-02-27 11:20:00,7.44,7.44,7.44,7.44,15000.0,7.44,7.44,7.44,7.44,15000.0
2017-02-27 11:25:00,7.44,7.44,7.43,7.43,35030.0,7.44,7.44,7.43,7.43,35030.0
2017-02-27 11:30:00,7.43,7.43,7.41,7.41,38880.0,7.43,7.43,7.41,7.41,38880.0
2017-02-27 11:35:00,7.41,7.41,7.41,7.41,12775.0,7.41,7.41,7.41,7.41,12775.0
2017-02-27 11:40:00,7.41,7.42,7.41,7.42,20000.0,7.41,7.42,7.41,7.42,20000.0
2017-02-27 11:45:00,7.42,7.42,7.41,7.41,69235.0,7.42,7.42,7.41,7.41,69235.0
2017-02-27 11:50:00,7.41,7.43,7.41,7.42,43955.0,7.41,7.43,7.41,7.42,43955.0
2017-02-27 11:55:00,7.42,7.43,7.42,7.42,52335.0,7.42,7.43,7.42,7.42,52335.0
2017-02-27 12:00:00,7.42,7.43,7.42,7.43,29715.0,7.42,7.43,7.42,7.43,29715.0
2017-02-27 12:05:00,7.43,7.44,7.42,7.43,31500.0,7.43,7.44,7.42,7.43,31500.0
2017-02-27 12:10:00,7.43,7.44,7.43,7.43,17645.0,7.43,7.44,7.43,7.43,17645.0
2017-02-27 12:15:00,7.43,7.44,7.43,7.44,22790.0,7.43,7.44,7.43,7.44,22790.0
2017-02-27 12:20:00,7.44,7.44,7.43,7.44,16955.0,7.44,7.44,7.43,7.44,16955.0
2017-02-27 12:25:00,7.44,7.45,7.44,7.44,42415.0,7.44,7.45,7.44,7.44,42415.0
2017-02-27 12:30:00,7.44,7.45,7.44,7.45,20335.0,7.44,7.45,7.44,7.45,20335.0
2017-02-27 12:35:00,7.45,7.45,7.44,7.45,25510.0,7.45,7.45,7.44,7.45,25510.0
2017-02-27 12:40:00,7.45,7.45,7.44,7.44,14240.0,7.45,7.45,7.44,7.44,14240.0
2017-02-27 12:45:00,7.44,7.44,7.44,7.44,6860.0,7.44,7.44,7.44,7.44,6860.0
2017-02-27 12:50:00,7.44,7.45,7.44,7.45,31885.0,7.44,7.45,7.44,7.45,31885.0
2017-02-27 12:55:00,7.45,7.45,7.45,7.45,27865.0,7.45,7.45,7.45,7.45,27865.0
2017-02-27 13:00:00,7.45,7.45,7.44,7.44,22575.0,7.45,7.45,7.44,7.44,22575.0
2017-02-27 13:05:00,7.44,7.45,7.44,7.45,34500.0,7.44,7.45,7.44,7.45,34500.0
2017-02-27 13:10:00,7.44,7.45,7.44,7.45,16500.0,7.44,7.45,7.44,7.45,16500.0
2017-02-27 13:15:00,7.45,7.46,7.44,7.45,360040.0,7.45,7.46,7.44,7.45,360040.0
2017-02-27 13:20:00,7.45,7.46,7.44,7.45,229990.0,7.45,7.46,7.44,7.45,229990.0
2017-02-27 13:25:00,7.45,7.45,7.45,7.45,41820.0,7.45,7.45,7.45,7.45,41820.0
2017-02-27 13:30:00,7.45,7.46,7.45,7.46,136480.0,7.45,7.46,7.45,7.46,136480.0
2017-02-27 13:35:00,7.46,7.46,7.45,7.46,61895.0,7.46,7.46,7.45,7.46,61895.0
2017-02-27 13:40:00,7.45,7.46,7.45,7.45,53820.0,7.45,7.46,7.45,7.45,53820.0
2017-02-27 13:45:00,7.45,7.46,7.45,7.45,38760.0,7.45,7.46,7.45,7.45,38760.0
2017-02-27 13:50:00,7.45,7.45,7.45,7.45,213005.0,7.45,7.45,7.45,7.45,213005.0
2017-02-27 13:55:00,7.45,7.46,7.45,7.46,110040.0,7.45,7.46,7.45,7.46,110040.0
2017-02-27 14:00:00,7.46,7.47,7.46,7.47,85220.0,7.46,7.47,7.46,7.47,85220.0
2017-02-27 14:05:00,7.46,7.47,7.46,7.47,34520.0,7.46,7.47,7.46,7.47,34520.0
2017-02-27 14:10:00,7.47,7.48,7.47,7.48,296300.0,7.47,7.48,7.47,7.48,296300.0
2017-02-27 14:15:00,7.47,7.48,7.47,7.47,44850.0,7.47,7.48,7.47,7.47,44850.0
2017-02-27 14:20:00,7.47,7.47,7.47,7.47,33525.0,7.47,7.47,7.47,7.47,33525.0
2017-02-27 14:25:00,7.47,7.48,7.47,7.48,59830.0,7.47,7.48,7.47,7.48,59830.0
2017-02-27 14:30:00,7.48,7.49,7.48,7.49,113365.0,7.48,7.49,7.48,7.49,113365.0
2017-02-27 14:35:00,7.49,7.49,7.48,7.49,49430.0,7.49,7.49,7.48,7.49,49430.0
2017-02-27 14:40:00,7.49,7.5,7.48,7.49,116840.0,7.49,7.5,7.48,7.49,116840.0
2017-02-27 14:45:00,7.49,7.5,7.49,7.5,64800.0,7.49,7.5,7.49,7.5,64800.0
2017-02-27 14:50:00,7.5,7.5,7.49,7.5,46870.0,7.5,7.5,7.49,7.5,46870.0
2017-02-27 14:55:00,7.5,7.5,7.5,7.5,50570.0,7.5,7.5,7.5,7.5,50570.0
2017-02-27 15:00:00,7.5,7.5,7.5,7.5,81855.0,7.5,7.5,7.5,7.5,81855.0
2017-02-27 15:05:00,7.5,7.5,7.48,7.49,184925.0,7.5,7.5,7.48,7.49,184925.0
2017-02-27 15:10:00,7.49,7.49,7.48,7.49,73470.0,7.49,7.49,7.48,7.49,73470.0
2017-02-27 15:15:00,7.49,7.49,7.48,7.48,68935.0,7.49,7.49,7.48,7.48,68935.0
2017-02-27 15:20:00,7.48,7.48,7.48,7.48,54040.0,7.48,7.48,7.48,7.48,54040.0
2017-02-27 15:25:00,7.48,7.49,7.48,7.49,129165.0,7.48,7.49,7.48,7.49,129165.0
2017-02-27 15:30:00,7.49,7.49,7.48,7.49,95140.0,7.49,7.49,7.48,7.49,95140.0
2017-02-27 15:35:00,7.49,7.49,7.48,7.49,115380.0,7.49,7.49,7.48,7.49,115380.0
2017-02-27 15:40:00,7.49,7.49,7.48,7.48,92360.0,7.49,7.49,7.48,7.48,92360.0
2017-02-27 15:45:00,7.48,7.48,7.47,7.47,227320.0,7.48,7.48,7.47,7.47,227320.0
2017-02-27 15:50:00,7.47,7.49,7.47,7.49,446350.0,7.47,7.49,7.47,7.49,446350.0
2017-02-27 15:55:00,7.49,7.49,7.48,7.49,879450.0,7.49,7.49,7.48,7.49,879450.0
2017-02-28 09:30:00,7.45,7.46,7.42,7.42,103420.0,7.45,7.46,7.42,7.42,103420.0
2017-02-28 09:35:00,7.43,7.45,7.43,7.44,4100.0,7.43,7.45,7.43,7.44,4100.0
2017-02-28 09:40:00,7.45,7.46,7.45,7.45,4000.0,7.45,7.46,7.45,7.45,4000.0
2017-02-28 09:45:00,7.45,7.46,7.44,7.44,21010.0,7.45,7.46,7.44,7.44,21010.0
2017-02-28 09:50:00,7.44,7.46,7.43,7.46,50360.0,7.44,7.46,7.43,7.46,50360.0
2017-02-28 09:55:00,7.45,7.46,7.44,7.46,62850.0,7.45,7.46,7.44,7.46,62850.0
2017-02-28 10:00:00,7.46,7.47,7.45,7.47,53345.0,7.46,7.47,7.45,7.47,53345.0
2017-02-28 10:05:00,7.47,7.47,7.46,7.47,43760.0,7.47,7.47,7.46,7.47,43760.0
2017-02-28 10:10:00,7.47,7.48,7.47,7.47,49805.0,7.47,7.48,7.47,7.47,49805.0
2017-02-28 10:15:00,7.47,7.48,7.46,7.47,188380.0,7.47,7.48,7.46,7.47,188380.0
2017-02-28 10:20:00,7.47,7.47,7.45,7.46,20595.0,7.47,7.47,7.45,7.46,20595.0
2017-02-28 10:25:00,7.46,7.47,7.45,7.47,20725.0,7.46,7.47,7.45,7.47,20725.0
2017-02-28 10:30:00,7.46,7.47,7.46,7.46,28290.0,7.46,7.47,7.46,7.46,28290.0
2017-02-28 10:35:00,7.46,7.46,7.46,7.46,13000.0,7.46,7.46,7.46,7.46,13000.0
2017-02-28 10:40:00,7.45,7.45,7.44,7.44,22595.0,7.45,7.45,7.44,7.44,22595.0
2017-02-28 10:45:00,7.44,7.46,7.43,7.45,58435.0,7.44,7.46,7.43,7.45,58435.0
2017-02-28 10:50:00,7.45,7.46,7.45,7.45,131595.0,7.45,7.46,7.45,7.45,131595.0
2017-02-28 10:55:00,7.45,7.46,7.45,7.45,41810.0,7.45,7.46,7.45,7.45,41810.0
2017-02-28 11:00:00,7.45,7.45,7.45,7.45,44835.0,7.45,7.45,7.45,7.45,44835.0
2017-02-28 11:05:00,7.45,7.46,7.45,7.46,62835.0,7.45,7.46,7.45,7.46,62835.0
2017-02-28 11:10:00,7.46,7.47,7.46,7.46,156625.0,7.46,7.47,7.46,7.46,156625.0
2017-02-28 11:15:00,7.46,7.47,7.46,7.47,35265.0,7.46,7.47,7.46,7.47,35265.0
2017-02-28 11:20:00,7.47,7.48,7.47,7.48,6165.0,7.47,7.48,7.47,7.48,6165.0
2017-02-28 11:25:00,7.48,7.48,7.47,7.48,234750.0,7.48,7.48,7.47,7.48,234750.0
2017-02-28 11:30:00,7.48,7.48,7.48,7.48,219970.0,7.48,7.48,7.48,7.48,219970.0
2017-02-28 11:35:00,7.48,7.48,7.47,7.48,32785.0,7.48,7.48,7.47,7.48,32785.0
2017-02-28 11:40:00,7.47,7.48,7.47,7.47,17895.0,7.47,7.48,7.47,7.47,17895.0
2017-02-28 11:45:00,7.47,7.47,7.46,7.47,25865.0,7.47,7.47,7.46,7.47,25865.0
2017-02-28 11:50:00,7.46,7.47,7.46,7.47,12760.0,7.46,7.47,7.46,7.47,12760.0
2017-02-28 11:55:00,7.46,7.47,7.46,7.46,19145.0,7.46,7.47,7.46,7.46,19145.0
2017-02-28 12:00:00,7.46,7.46,7.46,7.46,53220.0,7.46,7.46,7.46,7.46,53220.0
2017-02-28 12:05:00,7.46,7.46,7.44,7.44,11210.0,7.46,7.46,7.44,7.44,11210.0
2017-02-28 12:10:00,7.44,7.45,7.44,7.44,13430.0,7.44,7.45,7.44,7.44,13430.0
2017-02-28 12:15:00,7.44,7.44,7.43,7.43,8090.0,7.44,7.44,7.43,7.43,8090.0
2017-02-28 12:20:00,7.44,7.44,7.42,7.42,19360.0,7.44,7.44,7.42,7.42,19360.0
2017-02-28 12:25:00,7.42,7.44,7.42,7.43,103045.0,7.42,7.44,7.42,7.43,103045.0
2017-02-28 12:30:00,7.43,7.44,7.43,7.44,24000.0,7.43,7.44,7.43,7.44,24000.0
2017-02-28 12:35:00,7.44,7.44,7.43,7.43,14450.0,7.44,7.44,7.43,7.43,14450.0
2017-02-28 12:40:00,7.43,7.43,7.43,7.43,10850.0,7.43,7.43,7.43,7.43,10850.0
2017-02-28 12:45:00,7.43,7.44,7.43,7.44,14615.0,7.43,7.44,7.43,7.44,14615.0
2017-02-28 12:50:00,7.44,7.44,7.43,7.43,21140.0,7.44,7.44,7.43,7.43,21140.0
2017-02-28 12:55:00,7.43,7.43,7.43,7.43,13630.0,7.43,7.43,7.43,7.43,13630.0
2017-02-28 13:00:00,7.43,7.45,7.43,7.44,55085.0,7.43,7.45,7.43,7.44,55085.0
2017-02-28 13:05:00,7.44,7.44,7.44,7.44,20785.0,7.44,7.44,7.44,7.44,20785.0
2017-02-28 13:10:00,7.45,7.45,7.43,7.43,13640.0,7.45,7.45,7.43,7.43,13640.0
2017-02-28 13:15:00,7.44,7.44,7.43,7.44,127155.0,7.44,7.44,7.43,7.44,127155.0
2017-02-28 13:20:00,7.44,7.44,7.43,7.44,21075.0,7.44,7.44,7.43,7.44,21075.0
2017-02-28 13:25:00,7.44,7.44,7.42,7.42,34465.0,7.44,7.44,7.42,7.42,34465.0
2017-02-28 13:30:00,7.42,7.43,7.42,7.42,16900.0,7.42,7.43,7.42,7.42,16900.0
2017-02-28 13:35:00,7.43,7.43,7.42,7.43,14400.0,7.43,7.43,7.42,7.43,14400.0
2017-02-28 13:40:00,7.43,7.43,7.43,7.43,6420.0,7.43,7.43,7.43,7.43,6420.0
2017-02-28 13:45:00,7.43,7.43,7.42,7.43,40235.0,7.43,7.43,7.42,7.43,40235.0
2017-02-28 13:50:00,7.43,7.43,7.43,7.43,5475.0,7.43,7.43,7.43,7.43,5475.0
2017-02-28 13:55:00,7.43,7.44,7.43,7.44,22375.0,7.43,7.44,7.43,7.44,22375.0
2017-02-28 14:00:00,7.44,7.44,7.43,7.43,28895.0,7.44,7.44,7.43,7.43,28895.0
2017-02-28 14:05:00,7.43,7.43,7.42,7.43,12500.0,7.43,7.43,7.42,7.43,12500.0
2017-02-28 14:10:00,7.43,7.43,7.42,7.43,11000.0,7.43,7.43,7.42,7.43,11000.0
2017-02-28 14:15:00,7.43,7.43,7.42,7.42,37590.0,7.43,7.43,7.42,7.42,37590.0
2017-02-28 14:20:00,7.42,7.42,7.42,7.42,23820.0,7.42,7.42,7.42,7.42,23820.0
2017-02-28 14:25:00,7.42,7.42,7.42,7.42,23950.0,7.42,7.42,7.42,7.42,23950.0
2017-02-28 14:30:00,7.42,7.42,7.42,7.42,27715.0,7.42,7.42,7.42,7.42,27715.0
2017-02-28 14:35:00,7.42,7.42,7.41,7.41,43300.0,7.42,7.42,7.41,7.41,43300.0
2017-02-28 14:40:00,7.41,7.42,7.41,7.42,46125.0,7.41,7.42,7.41,7.42,46125.0
2017-02-28 14:45:00,7.42,7.43,7.42,7.43,81760.0,7.42,7.43,7.42,7.43,81760.0
2017-02-28 14:50:00,7.43,7.43,7.43,7.43,50075.0,7.43,7.43,7.43,7.43,50075.0
2017-02-28 14:55:00,7.43,7.44,7.43,7.43,35585.0,7.43,7.44,7.43,7.43,35585.0
2017-02-28 15:00:00,7.43,7.44,7.43,7.44,54540.0,7.43,7.44,7.43,7.44,54540.0
2017-02-28 15:05:00,7.44,7.44,7.43,7.44,52850.0,7.44,7.44,7.43,7.44,52850.0
2017-02-28 15:10:00,7.44,7.46,7.44,7.46,69085.0,7.44,7.46,7.44,7.46,69085.0
2017-02-28 15:15:00,7.46,7.46,7.45,7.45,194020.0,7.46,7.46,7.45,7.45,194020.0
2017-02-28 15:20:00,7.46,7.46,7.45,7.45,69740.0,7.46,7.46,7.45,7.45,69740.0
2017-02-28 15:25:00,7.45,7.46,7.44,7.45,116175.0,7.45,7.46,7.44,7.45,116175.0
2017-02-28 15:30:00,7.45,7.45,7.44,7.44,106260.0,7.45,7.45,7.44,7.44,106260.0
2017-02-28 15:35:00,7.44,7.45,7.44,7.44,159240.0,7.44,7.45,7.44,7.44,159240.0
2017-02-28 15:40:00,7.44,7.45,7.44,7.44,133110.0,7.44,7.45,7.44,7.44,133110.0
2017-02-28 15:45:00,7.44,7.44,7.43,7.44,93165.0,7.44,7.44,7.43,7.44,93165.0
2017-02-28 15:50:00,7.44,7.47,7.44,7.47,1112810.0,7.44,7.47,7.44,7.47,1112810.0
2017-02-28 15:55:00,7.47,7.48,7.46,7.47,1937480.0,7.47,7.48,7.46,7.47,1937480.0
2017-03-01 09:30:00,7.35,7.46,7.33,7.41,652140.0,7.35,7.46,7.33,7.41,652140.0
2017-03-01 09:35:00,7.4,7.47,7.4,7.46,248520.0,7.4,7.47,7.4,7.46,248520.0
2017-03-01 09:40:00,7.46,7.46,7.4,7.41,266840.0,7.46,7.46,7.4,7.41,266840.0
2017-03-01 09:45:00,7.4,7.43,7.38,7.42,238875.0,7.4,7.43,7.38,7.42,238875.0
2017-03-01 09:50:00,7.42,7.45,7.4,7.41,227725.0,7.42,7.45,7.4,7.41,227725.0
2017-03-01 09:55:00,7.41,7.43,7.4,7.42,175655.0,7.41,7.43,7.4,7.42,175655.0
2017-03-01 10:00:00,7.42,7.44,7.41,7.42,226775.0,7.42,7.44,7.41,7.42,226775.0
2017-03-01 10:05:00,7.42,7.43,7.41,7.42,85390.0,7.42,7.43,7.41,7.42,85390.0
2017-03-01 10:10:00,7.42,7.42,7.4,7.4,96175.0,7.42,7.42,7.4,7.4,96175.0
2017-03-01 10:15:00,7.41,7.42,7.41,7.41,60090.0,7.41,7.42,7.41,7.41,60090.0
2017-03-01 10:20:00,7.41,7.43,7.41,7.43,78655.0,7.41,7.43,7.41,7.43,78655.0
2017-03-01 10:25:00,7.43,7.43,7.41,7.41,57985.0,7.43,7.43,7.41,7.41,57985.0
2017-03-01 10:30:00,7.42,7.42,7.39,7.39,99885.0,7.42,7.42,7.39,7.39,99885.0
2017-03-01 10:35:00,7.39,7.39,7.38,7.38,70230.0,7.39,7.39,7.38,7.38,70230.0
2017-03-01 10:40:00,7.38,7.38,7.36,7.36,398300.0,7.38,7.38,7.36,7.36,398300.0
2017-03-01 10:45:00,7.36,7.38,7.36,7.37,43195.0,7.36,7.38,7.36,7.37,43195.0
2017-03-01 10:50:00,7.38,7.39,7.37,7.39,185445.0,7.38,7.39,7.37,7.39,185445.0
2017-03-01 10:55:00,7.38,7.39,7.38,7.39,45320.0,7.38,7.39,7.38,7.39,45320.0
2017-03-01 11:00:00,7.39,7.39,7.38,7.39,79610.0,7.39,7.39,7.38,7.39,79610.0
2017-03-01 11:05:00,7.39,7.4,7.38,7.39,242890.0,7.39,7.4,7.38,7.39,242890.0
2017-03-01 11:10:00,7.39,7.4,7.39,7.39,78580.0,7.39,7.4,7.39,7.39,78580.0
2017-03-01 11:15:00,7.4,7.41,7.4,7.41,48590.0,7.4,7.41,7.4,7.41,48590.0
2017-03-01 11:20:00,7.41,7.41,7.4,7.4,34020.0,7.41,7.41,7.4,7.4,34020.0
2017-03-01 11:25:00,7.4,7.42,7.4,7.41,62275.0,7.4,7.42,7.4,7.41,62275.0
2017-03-01 11:30:00,7.41,7.41,7.39,7.39,107505.0,7.41,7.41,7.39,7.39,107505.0
2017-03-01 11:35:00,7.4,7.4,7.38,7.38,98330.0,7.4,7.4,7.38,7.38,98330.0
2017-03-01 11:40:00,7.38,7.39,7.38,7.38,102575.0,7.38,7.39,7.38,7.38,102575.0
2017-03-01 11:45:00,7.38,7.39,7.38,7.38,60000.0,7.38,7.39,7.38,7.38,60000.0
2017-03-01 11:50:00,7.38,7.4,7.38,7.4,75105.0,7.38,7.4,7.38,7.4,75105.0
2017-03-01 11:55:00,7.4,7.41,7.4,7.41,59245.0,7.4,7.41,7.4,7.41,59245.0
2017-03-01 12:00:00,7.41,7.43,7.41,7.43,108500.0,7.41,7.43,7.41,7.43,108500.0
2017-03-01 12:05:00,7.43,7.43,7.41,7.42,324885.0,7.43,7.43,7.41,7.42,324885.0
2017-03-01 12:10:00,7.41,7.42,7.4,7.41,455060.0,7.41,7.42,7.4,7.41,455060.0
2017-03-01 12:15:00,7.41,7.41,7.39,7.4,216170.0,7.41,7.41,7.39,7.4,216170.0
2017-03-01 12:20:00,7.39,7.43,7.39,7.42,138880.0,7.39,7.43,7.39,7.42,138880.0
2017-03-01 12:25:00,7.42,7.44,7.42,7.44,150795.0,7.42,7.44,7.42,7.44,150795.0
2017-03-01 12:30:00,7.44,7.45,7.44,7.45,124435.0,7.44,7.45,7.44,7.45,124435.0
2017-03-01 12:35:00,7.45,7.45,7.44,7.45,28900.0,7.45,7.45,7.44,7.45,28900.0
2017-03-01 12:40:00,7.44,7.45,7.43,7.43,62395.0,7.44,7.45,7.43,7.43,62395.0
2017-03-01 12:45:00,7.43,7.44,7.43,7.44,33515.0,7.43,7.44,7.43,7.44,33515.0
2017-03-01 12:50:00,7.44,7.44,7.43,7.43,61490.0,7.44,7.44,7.43,7.43,61490.0
2017-03-01 12:55:00,7.43,7.44,7.42,7.43,46530.0,7.43,7.44,7.42,7.43,46530.0
2017-03-01 13:00:00,7.42,7.42,7.41,7.42,50605.0,7.42,7.42,7.41,7.42,50605.0
2017-03-01 13:05:00,7.42,7.42,7.41,7.42,77600.0,7.42,7.42,7.41,7.42,77600.0
2017-03-01 13:10:00,7.42,7.42,7.41,7.42,46500.0,7.42,7.42,7.41,7.42,46500.0
2017-03-01 13:15:00,7.42,7.42,7.41,7.41,49335.0,7.42,7.42,7.41,7.41,49335.0
2017-03-01 13:20:00,7.41,7.42,7.41,7.41,55680.0,7.41,7.42,7.41,7.41,55680.0
2017-03-01 13:25:00,7.41,7.41,7.4,7.4,121070.0,7.41,7.41,7.4,7.4,121070.0
2017-03-01 13:30:00,7.4,7.41,7.4,7.4,64660.0,7.4,7.41,7.4,7.4,64660.0
2017-03-01 13:35:00,7.4,7.4,7.39,7.39,91220.0,7.4,7.4,7.39,7.39,91220.0
2017-03-01 13:40:00,7.39,7.4,7.39,7.39,90845.0,7.39,7.4,7.39,7.39,90845.0
2017-03-01 13:45:00,7.39,7.4,7.39,7.39,71985.0,7.39,7.4,7.39,7.39,71985.0
2017-03-01 13:50:00,7.39,7.4,7.39,7.39,74475.0,7.39,7.4,7.39,7.39,74475.0
2017-03-01 13:55:00,7.39,7.4,7.39,7.39,68880.0,7.39,7.4,7.39,7.39,68880.0
2017-03-01 14:00:00,7.39,7.41,7.39,7.41,118445.0,7.39,7.41,7.39,7.41,118445.0
2017-03-01 14:05:00,7.4,7.42,7.4,7.41,95220.0,7.4,7.42,7.4,7.41,95220.0
2017-03-01 14:10:00,7.41,7.43,7.41,7.42,124900.0,7.41,7.43,7.41,7.42,124900.0
2017-03-01 14:15:00,7.42,7.43,7.41,7.42,85600.0,7.42,7.43,7.41,7.42,85600.0
2017-03-01 14:20:00,7.42,7.43,7.42,7.43,90035.0,7.42,7.43,7.42,7.43,90035.0
2017-03-01 14:25:00,7.43,7.43,7.42,7.42,189280.0,7.43,7.43,7.42,7.42,189280.0
2017-03-01 14:30:00,7.42,7.43,7.42,7.43,103485.0,7.42,7.43,7.42,7.43,103485.0
2017-03-01 14:35:00,7.42,7.43,7.41,7.42,65205.0,7.42,7.43,7.41,7.42,65205.0
2017-03-01 14:40:00,7.41,7.41,7.4,7.4,56475.0,7.41,7.41,7.4,7.4,56475.0
2017-03-01 14:45:00,7.41,7.41,7.4,7.41,163030.0,7.41,7.41,7.4,7.41,163030.0
2017-03-01 14:50:00,7.41,7.41,7.41,7.41,48010.0,7.41,7.41,7.41,7.41,48010.0
2017-03-01 14:55:00,7.41,7.42,7.41,7.42,119645.0,7.41,7.42,7.41,7.42,119645.0
2017-03-01 15:00:00,7.42,7.42,7.41,7.42,96010.0,7.42,7.42,7.41,7.42,96010.0
2017-03-01 15:05:00,7.42,7.42,7.42,7.42,155745.0,7.42,7.42,7.42,7.42,155745.0
2017-03-01 15:10:00,7.42,7.43,7.42,7.43,187565.0,7.42,7.43,7.42,7.43,187565.0
2017-03-01 15:15:00,7.43,7.44,7.43,7.44,203945.0,7.43,7.44,7.43,7.44,203945.0
2017-03-01 15:20:00,7.44,7.45,7.44,7.44,140510.0,7.44,7.45,7.44,7.44,140510.0
2017-03-01 15:25:00,7.44,7.45,7.44,7.44,218150.0,7.44,7.45,7.44,7.44,218150.0
2017-03-01 15:30:00,7.44,7.45,7.44,7.44,360035.0,7.44,7.45,7.44,7.44,360035.0
2017-03-01 15:35:00,7.44,7.45,7.44,7.45,208870.0,7.44,7.45,7.44,7.45,208870.0
2017-03-01 15:40:00,7.45,7.46,7.45,7.46,431460.0,7.45,7.46,7.45,7.46,431460.0
2017-03-01 15:45:00,7.46,7.47,7.46,7.46,292905.0,7.46,7.47,7.46,7.46,292905.0
2017-03-01 15:50:00,7.46,7.47,7.46,7.46,566820.0,7.46,7.47,7.46,7.46,566820.0
2017-03-01 15:55:00,7.46,7.47,7.45,7.46,1503540.0,7.46,7.47,7.45,7.46,1503540.0
2017-03-02 09:30:00,7.43,7.44,7.39,7.43,88200.0,7.43,7.44,7.39,7.43,88200.0
2017-03-02 09:35:00,7.43,7.47,7.41,7.46,218155.0,7.43,7.47,7.41,7.46,218155.0
2017-03-02 09:40:00,7.47,7.47,7.44,7.45,105625.0,7.47,7.47,7.44,7.45,105625.0
2017-03-02 09:45:00,7.45,7.45,7.43,7.43,59055.0,7.45,7.45,7.43,7.43,59055.0
2017-03-02 09:50:00,7.43,7.43,7.41,7.42,35345.0,7.43,7.43,7.41,7.42,35345.0
2017-03-02 09:55:00,7.42,7.44,7.41,7.43,118065.0,7.42,7.44,7.41,7.43,118065.0
2017-03-02 10:00:00,7.43,7.45,7.43,7.43,29455.0,7.43,7.45,7.43,7.43,29455.0
2017-03-02 10:05:00,7.43,7.44,7.42,7.42,16550.0,7.43,7.44,7.42,7.42,16550.0
2017-03-02 10:10:00,7.42,7.42,7.41,7.42,84900.0,7.42,7.42,7.41,7.42,84900.0
2017-03-02 10:15:00,7.42,7.43,7.42,7.43,72600.0,7.42,7.43,7.42,7.43,72600.0
2017-03-02 10:20:00,7.43,7.43,7.42,7.43,44500.0,7.43,7.43,7.42,7.43,44500.0
2017-03-02 10:25:00,7.43,7.44,7.43,7.44,137000.0,7.43,7.44,7.43,7.44,137000.0
2017-03-02 10:30:00,7.44,7.46,7.44,7.46,48470.0,7.44,7.46,7.44,7.46,48470.0
2017-03-02 10:35:00,7.46,7.46,7.45,7.46,43650.0,7.46,7.46,7.45,7.46,43650.0
2017-03-02 10:40:00,7.46,7.46,7.45,7.46,41000.0,7.46,7.46,7.45,7.46,41000.0
2017-03-02 10:45:00,7.46,7.47,7.46,7.46,820455.0,7.46,7.47,7.46,7.46,820455.0
2017-03-02 10:50:00,7.46,7.46,7.45,7.45,52230.0,7.46,7.46,7.45,7.45,52230.0
2017-03-02 10:55:00,7.45,7.46,7.44,7.44,31310.0,7.45,7.46,7.44,7.44,31310.0
2017-03-02 11:00:00,7.44,7.44,7.42,7.42,55995.0,7.44,7.44,7.42,7.42,55995.0
2017-03-02 11:05:00,7.42,7.43,7.42,7.42,77265.0,7.42,7.43,7.42,7.42,77265.0
2017-03-02 11:10:00,7.42,7.42,7.41,7.41,70715.0,7.42,7.42,7.41,7.41,70715.0
2017-03-02 11:15:00,7.4,7.4,7.39,7.39,114655.0,7.4,7.4,7.39,7.39,114655.0
2017-03-02 11:20:00,7.39,7.41,7.39,7.41,44000.0,7.39,7.41,7.39,7.41,44000.0
2017-03-02 11:25:00,7.41,7.41,7.39,7.39,108655.0,7.41,7.41,7.39,7.39,108655.0
2017-03-02 11:30:00,7.39,7.4,7.39,7.39,26875.0,7.39,7.4,7.39,7.39,26875.0
2017-03-02 11:35:00,7.39,7.4,7.39,7.39,16500.0,7.39,7.4,7.39,7.39,16500.0
2017-03-02 11:40:00,7.39,7.41,7.39,7.41,41885.0,7.39,7.41,7.39,7.41,41885.0
2017-03-02 11:45:00,7.4,7.41,7.4,7.41,67365.0,7.4,7.41,7.4,7.41,67365.0
2017-03-02 11:50:00,7.41,7.42,7.4,7.41,82485.0,7.41,7.42,7.4,7.41,82485.0
2017-03-02 11:55:00,7.41,7.41,7.41,7.41,19070.0,7.41,7.41,7.41,7.41,19070.0
2017-03-02 12:00:00,7.41,7.42,7.41,7.41,11000.0,7.41,7.42,7.41,7.41,11000.0
2017-03-02 12:05:00,7.41,7.41,7.4,7.4,18090.0,7.41,7.41,7.4,7.4,18090.0
2017-03-02 12:10:00,7.4,7.4,7.39,7.39,59750.0,7.4,7.4,7.39,7.39,59750.0
2017-03-02 12:15:00,7.39,7.39,7.39,7.39,32850.0,7.39,7.39,7.39,7.39,32850.0
2017-03-02 12:20:00,7.39,7.39,7.37,7.38,53865.0,7.39,7.39,7.37,7.38,53865.0
2017-03-02 12:25:00,7.38,7.38,7.37,7.37,106015.0,7.38,7.38,7.37,7.37,106015.0
2017-03-02 12:30:00,7.37,7.39,7.37,7.38,417850.0,7.37,7.39,7.37,7.38,417850.0
2017-03-02 12:35:00,7.38,7.38,7.38,7.38,19000.0,7.38,7.38,7.38,7.38,19000.0
2017-03-02 12:40:00,7.38,7.38,7.37,7.37,61040.0,7.38,7.38,7.37,7.37,61040.0
2017-03-02 12:45:00,7.37,7.37,7.36,7.37,147715.0,7.37,7.37,7.36,7.37,147715.0
2017-03-02 12:50:00,7.36,7.37,7.36,7.36,77505.0,7.36,7.37,7.36,7.36,77505.0
2017-03-02 12:55:00,7.37,7.37,7.36,7.37,22430.0,7.37,7.37,7.36,7.37,22430.0
2017-03-02 13:00:00,7.37,7.37,7.37,7.37,33500.0,7.37,7.37,7.37,7.37,33500.0
2017-03-02 13:05:00,7.37,7.37,7.37,7.37,17645.0,7.37,7.37,7.37,7.37,17645.0
2017-03-02 13:10:00,7.37,7.37,7.37,7.37,23085.0,7.37,7.37,7.37,7.37,23085.0
2017-03-02 13:15:00,7.37,7.37,7.36,7.36,34145.0,7.37,7.37,7.36,7.36,34145.0
2017-03-02 13:20:00,7.37,7.37,7.36,7.37,51835.0,7.37,7.37,7.36,7.37,51835.0
2017-03-02 13:25:00,7.37,7.38,7.37,7.38,50605.0,7.37,7.38,7.37,7.38,50605.0
2017-03-02 13:30:00,7.38,7.38,7.38,7.38,14500.0,7.38,7.38,7.38,7.38,14500.0
2017-03-02 13:35:00,7.38,7.38,7.38,7.38,24575.0,7.38,7.38,7.38,7.38,24575.0
2017-03-02 13:40:00,7.38,7.38,7.38,7.38,29130.0,7.38,7.38,7.38,7.38,29130.0
2017-03-02 13:45:00,7.38,7.39,7.38,7.38,28120.0,7.38,7.39,7.38,7.38,28120.0
2017-03-02 13:50:00,7.38,7.38,7.37,7.37,90300.0,7.38,7.38,7.37,7.37,90300.0
2017-03-02 13:55:00,7.37,7.37,7.36,7.36,80490.0,7.37,7.37,7.36,7.36,80490.0
2017-03-02 14:00:00,7.36,7.36,7.36,7.36,107345.0,7.36,7.36,7.36,7.36,107345.0
2017-03-02 14:05:00,7.36,7.37,7.36,7.36,124025.0,7.36,7.37,7.36,7.36,124025.0
2017-03-02 14:10:00,7.36,7.36,7.35,7.35,106130.0,7.36,7.36,7.35,7.35,106130.0
2017-03-02 14:15:00,7.35,7.36,7.35,7.35,138685.0,7.35,7.36,7.35,7.35,138685.0
2017-03-02 14:20:00,7.35,7.36,7.35,7.36,55135.0,7.35,7.36,7.35,7.36,55135.0
2017-03-02 14:25:00,7.35,7.36,7.35,7.36,66785.0,7.35,7.36,7.35,7.36,66785.0
2017-03-02 14:30:00,7.36,7.36,7.35,7.36,58365.0,7.36,7.36,7.35,7.36,58365.0
2017-03-02 14:35:00,7.35,7.36,7.35,7.36,49320.0,7.35,7.36,7.35,7.36,49320.0
2017-03-02 14:40:00,7.36,7.36,7.35,7.35,42160.0,7.36,7.36,7.35,7.35,42160.0
2017-03-02 14:45:00,7.35,7.36,7.35,7.36,58355.0,7.35,7.36,7.35,7.36,58355.0
2017-03-02 14:50:00,7.36,7.36,7.35,7.35,46345.0,7.36,7.36,7.35,7.35,46345.0
2017-03-02 14:55:00,7.35,7.36,7.35,7.35,45070.0,7.35,7.36,7.35,7.35,45070.0
2017-03-02 15:00:00,7.36,7.36,7.35,7.36,57165.0,7.36,7.36,7.35,7.36,57165.0
2017-03-02 15:05:00,7.36,7.36,7.35,7.36,58955.0,7.36,7.36,7.35,7.36,58955.0
2017-03-02 15:10:00,7.36,7.36,7.36,7.36,41820.0,7.36,7.36,7.36,7.36,41820.0
2017-03-02 15:15:00,7.36,7.36,7.35,7.36,81515.0,7.36,7.36,7.35,7.36,81515.0
2017-03-02 15:20:00,7.36,7.36,7.35,7.35,64870.0,7.36,7.36,7.35,7.35,64870.0
2017-03-02 15:25:00,7.35,7.36,7.35,7.36,78670.0,7.35,7.36,7.35,7.36,78670.0
2017-03-02 15:30:00,7.36,7.36,7.35,7.35,77565.0,7.36,7.36,7.35,7.35,77565.0
2017-03-02 15:35:00,7.35,7.37,7.35,7.37,109500.0,7.35,7.37,7.35,7.37,109500.0
2017-03-02 15:40:00,7.37,7.37,7.34,7.35,170995.0,7.37,7.37,7.34,7.35,170995.0
2017-03-02 15:45:00,7.34,7.35,7.33,7.33,288160.0,7.34,7.35,7.33,7.33,288160.0
2017-03-02 15:50:00,7.34,7.34,7.33,7.34,435680.0,7.34,7.34,7.33,7.34,435680.0
2017-03-02 15:55:00,7.34,7.35,7.34,7.35,786610.0,7.34,7.35,7.34,7.35,786610.0
2017-03-03 09:30:00,7.32,7.33,7.29,7.31,152215.0,7.32,7.33,7.29,7.31,152215.0
2017-03-03 09:35:00,7.31,7.33,7.3,7.31,57900.0,7.31,7.33,7.3,7.31,57900.0
2017-03-03 09:40:00,7.3,7.31,7.3,7.31,27500.0,7.3,7.31,7.3,7.31,27500.0
2017-03-03 09:45:00,7.3,7.31,7.27,7.29,96475.0,7.3,7.31,7.27,7.29,96475.0
2017-03-03 09:50:00,7.29,7.3,7.27,7.27,88460.0,7.29,7.3,7.27,7.27,88460.0
2017-03-03 09:55:00,7.27,7.28,7.25,7.25,164280.0,7.27,7.28,7.25,7.25,164280.0
2017-03-03 10:00:00,7.25,7.28,7.25,7.27,260515.0,7.25,7.28,7.25,7.27,260515.0
2017-03-03 10:05:00,7.27,7.28,7.26,7.28,158005.0,7.27,7.28,7.26,7.28,158005.0
2017-03-03 10:10:00,7.27,7.29,7.27,7.29,156565.0,7.27,7.29,7.27,7.29,156565.0
2017-03-03 10:15:00,7.3,7.3,7.28,7.28,53350.0,7.3,7.3,7.28,7.28,53350.0
2017-03-03 10:20:00,7.28,7.28,7.26,7.28,78150.0,7.28,7.28,7.26,7.28,78150.0
2017-03-03 10:25:00,7.28,7.28,7.27,7.27,54980.0,7.28,7.28,7.27,7.27,54980.0
2017-03-03 10:30:00,7.27,7.27,7.26,7.26,91275.0,7.27,7.27,7.26,7.26,91275.0
2017-03-03 10:35:00,7.26,7.28,7.26,7.27,168850.0,7.26,7.28,7.26,7.27,168850.0
2017-03-03 10:40:00,7.27,7.27,7.27,7.27,73005.0,7.27,7.27,7.27,7.27,73005.0
2017-03-03 10:45:00,7.28,7.28,7.27,7.27,65000.0,7.28,7.28,7.27,7.27,65000.0
2017-03-03 10:50:00,7.27,7.27,7.27,7.27,58410.0,7.27,7.27,7.27,7.27,58410.0
2017-03-03 10:55:00,7.27,7.27,7.25,7.25,68075.0,7.27,7.27,7.25,7.25,68075.0
2017-03-03 11:00:00,7.25,7.27,7.25,7.27,55150.0,7.25,7.27,7.25,7.27,55150.0
2017-03-03 11:05:00,7.27,7.29,7.27,7.28,73555.0,7.27,7.29,7.27,7.28,73555.0
2017-03-03 11:10:00,7.29,7.29,7.28,7.28,79265.0,7.29,7.29,7.28,7.28,79265.0
2017-03-03 11:15:00,7.28,7.28,7.28,7.28,61985.0,7.28,7.28,7.28,7.28,61985.0
2017-03-03 11:20:00,7.28,7.29,7.27,7.28,35000.0,7.28,7.29,7.27,7.28,35000.0
2017-03-03 11:25:00,7.28,7.28,7.27,7.27,97690.0,7.28,7.28,7.27,7.27,97690.0
2017-03-03 11:30:00,7.27,7.27,7.26,7.26,195115.0,7.27,7.27,7.26,7.26,195115.0
2017-03-03 11:35:00,7.26,7.27,7.26,7.27,225565.0,7.26,7.27,7.26,7.27,225565.0
2017-03-03 11:40:00,7.27,7.28,7.26,7.27,111565.0,7.27,7.28,7.26,7.27,111565.0
2017-03-03 11:45:00,7.27,7.28,7.26,7.27,225790.0,7.27,7.28,7.26,7.27,225790.0
2017-03-03 11:50:00,7.27,7.27,7.26,7.27,270230.0,7.27,7.27,7.26,7.27,270230.0
2017-03-03 11:55:00,7.27,7.28,7.27,7.27,137315.0,7.27,7.28,7.27,7.27,137315.0
2017-03-03 12:00:00,7.27,7.29,7.27,7.28,138365.0,7.27,7.29,7.27,7.28,138365.0
2017-03-03 12:05:00,7.28,7.29,7.28,7.28,24615.0,7.28,7.29,7.28,7.28,24615.0
2017-03-03 12:10:00,7.28,7.28,7.27,7.28,76580.0,7.28,7.28,7.27,7.28,76580.0
2017-03-03 12:15:00,7.28,7.28,7.26,7.27,98560.0,7.28,7.28,7.26,7.27,98560.0
2017-03-03 12:20:00,7.28,7.28,7.27,7.28,33750.0,7.28,7.28,7.27,7.28,33750.0
2017-03-03 12:25:00,7.28,7.28,7.26,7.27,84655.0,7.28,7.28,7.26,7.27,84655.0
2017-03-03 12:30:00,7.27,7.27,7.26,7.26,107430.0,7.27,7.27,7.26,7.26,107430.0
2017-03-03 12:35:00,7.27,7.27,7.25,7.26,129345.0,7.27,7.27,7.25,7.26,129345.0
2017-03-03 12:40:00,7.26,7.26,7.25,7.26,97080.0,7.26,7.26,7.25,7.26,97080.0
2017-03-03 12:45:00,7.26,7.26,7.26,7.26,46830.0,7.26,7.26,7.26,7.26,46830.0
2017-03-03 12:50:00,7.26,7.26,7.26,7.26,34620.0,7.26,7.26,7.26,7.26,34620.0
2017-03-03 12:55:00,7.26,7.26,7.26,7.26,55725.0,7.26,7.26,7.26,7.26,55725.0
2017-03-03 13:00:00,7.26,7.26,7.25,7.26,105795.0,7.26,7.26,7.25,7.26,105795.0
2017-03-03 13:05:00,7.26,7.26,7.25,7.25,107955.0,7.26,7.26,7.25,7.25,107955.0
2017-03-03 13:10:00,7.25,7.25,7.25,7.25,38255.0,7.25,7.25,7.25,7.25,38255.0
2017-03-03 13:15:00,7.25,7.25,7.24,7.24,107725.0,7.25,7.25,7.24,7.24,107725.0
2017-03-03 13:20:00,7.24,7.25,7.23,7.25,292035.0,7.24,7.25,7.23,7.25,292035.0
2017-03-03 13:25:00,7.25,7.26,7.25,7.25,221540.0,7.25,7.26,7.25,7.25,221540.0
2017-03-03 13:30:00,7.25,7.27,7.25,7.26,32000.0,7.25,7.27,7.25,7.26,32000.0
2017-03-03 13:35:00,7.26,7.26,7.25,7.25,48105.0,7.26,7.26,7.25,7.25,48105.0
2017-03-03 13:40:00,7.25,7.25,7.25,7.25,77250.0,7.25,7.25,7.25,7.25,77250.0
2017-03-03 13:45:00,7.25,7.26,7.25,7.26,79950.0,7.25,7.26,7.25,7.26,79950.0
2017-03-03 13:50:00,7.26,7.27,7.26,7.26,44405.0,7.26,7.27,7.26,7.26,44405.0
2017-03-03 13:55:00,7.26,7.27,7.26,7.26,48420.0,7.26,7.27,7.26,7.26,48420.0
2017-03-03 14:00:00,7.26,7.28,7.26,7.28,38825.0,7.26,7.28,7.26,7.28,38825.0
2017-03-03 14:05:00,7.28,7.28,7.27,7.27,89820.0,7.28,7.28,7.27,7.27,89820.0
2017-03-03 14:10:00,7.27,7.27,7.25,7.25,179970.0,7.27,7.27,7.25,7.25,179970.0
2017-03-03 14:15:00,7.25,7.25,7.24,7.24,148345.0,7.25,7.25,7.24,7.24,148345.0
2017-03-03 14:20:00,7.24,7.25,7.24,7.24,70095.0,7.24,7.25,7.24,7.24,70095.0
2017-03-03 14:25:00,7.25,7.25,7.24,7.24,73900.0,7.25,7.25,7.24,7.24,73900.0
2017-03-03 14:30:00,7.24,7.25,7.24,7.25,33235.0,7.24,7.25,7.24,7.25,33235.0
2017-03-03 14:35:00,7.25,7.25,7.24,7.25,180280.0,7.25,7.25,7.24,7.25,180280.0
2017-03-03 14:40:00,7.25,7.25,7.24,7.24,51955.0,7.25,7.25,7.24,7.24,51955.0
2017-03-03 14:45:00,7.24,7.25,7.24,7.24,276415.0,7.24,7.25,7.24,7.24,276415.0
2017-03-03 14:50:00,7.24,7.24,7.24,7.24,42770.0,7.24,7.24,7.24,7.24,42770.0
2017-03-03 14:55:00,7.24,7.24,7.24,7.24,67780.0,7.24,7.24,7.24,7.24,67780.0
2017-03-03 15:00:00,7.24,7.24,7.24,7.24,75040.0,7.24,7.24,7.24,7.24,75040.0
2017-03-03 15:05:00,7.24,7.25,7.24,7.25,109385.0,7.24,7.25,7.24,7.25,109385.0
2017-03-03 15:10:00,7.26,7.27,7.25,7.27,150050.0,7.26,7.27,7.25,7.27,150050.0
2017-03-03 15:15:00,7.27,7.27,7.26,7.26,140060.0,7.27,7.27,7.26,7.26,140060.0
2017-03-03 15:20:00,7.26,7.26,7.25,7.25,262475.0,7.26,7.26,7.25,7.25,262475.0
2017-03-03 15:25:00,7.25,7.27,7.24,7.27,221835.0,7.25,7.27,7.24,7.27,221835.0
2017-03-03 15:30:00,7.27,7.29,7.27,7.29,96305.0,7.27,7.29,7.27,7.29,96305.0
2017-03-03 15:35:00,7.28,7.29,7.27,7.27,152340.0,7.28,7.29,7.27,7.27,152340.0
2017-03-03 15:40:00,7.27,7.27,7.26,7.26,221485.0,7.27,7.27,7.26,7.26,221485.0
2017-03-03 15:45:00,7.26,7.27,7.26,7.27,161985.0,7.26,7.27,7.26,7.27,161985.0
2017-03-03 15:50:00,7.27,7.28,7.27,7.28,243395.0,7.27,7.28,7.27,7.28,243395.0
2017-03-03 15:55:00,7.28,7.28,7.25,7.26,1552785.0,7.28,7.28,7.25,7.26,1552785.0
2017-03-06 09:30:00,7.23,7.28,7.2,7.28,1074980.0,7.23,7.28,7.2,7.28,1074980.0
2017-03-06 09:35:00,7.28,7.28,7.26,7.28,55630.0,7.28,7.28,7.26,7.28,55630.0
2017-03-06 09:40:00,7.28,7.29,7.26,7.26,90105.0,7.28,7.29,7.26,7.26,90105.0
2017-03-06 09:45:00,7.26,7.27,7.25,7.27,59250.0,7.26,7.27,7.25,7.27,59250.0
2017-03-06 09:50:00,7.27,7.29,7.25,7.29,96370.0,7.27,7.29,7.25,7.29,96370.0
2017-03-06 09:55:00,7.28,7.29,7.26,7.26,76370.0,7.28,7.29,7.26,7.26,76370.0
2017-03-06 10:00:00,7.26,7.27,7.25,7.27,208830.0,7.26,7.27,7.25,7.27,208830.0
2017-03-06 10:05:00,7.27,7.28,7.27,7.28,75980.0,7.27,7.28,7.27,7.28,75980.0
2017-03-06 10:10:00,7.28,7.28,7.27,7.28,57500.0,7.28,7.28,7.27,7.28,57500.0
2017-03-06 10:15:00,7.28,7.29,7.28,7.28,209700.0,7.28,7.29,7.28,7.28,209700.0
2017-03-06 10:20:00,7.28,7.29,7.27,7.28,82260.0,7.28,7.29,7.27,7.28,82260.0
2017-03-06 10:25:00,7.28,7.28,7.27,7.27,40725.0,7.28,7.28,7.27,7.27,40725.0
2017-03-06 10:30:00,7.27,7.28,7.27,7.27,71305.0,7.27,7.28,7.27,7.27,71305.0
2017-03-06 10:35:00,7.27,7.27,7.26,7.27,71695.0,7.27,7.27,7.26,7.27,71695.0
2017-03-06 10:40:00,7.27,7.27,7.26,7.26,24845.0,7.27,7.27,7.26,7.26,24845.0
2017-03-06 10:45:00,7.26,7.27,7.26,7.26,31000.0,7.26,7.27,7.26,7.26,31000.0
2017-03-06 10:50:00,7.26,7.26,7.25,7.25,61725.0,7.26,7.26,7.25,7.25,61725.0
2017-03-06 10:55:00,7.25,7.26,7.24,7.25,110305.0,7.25,7.26,7.24,7.25,110305.0
2017-03-06 11:00:00,7.25,7.26,7.25,7.25,146990.0,7.25,7.26,7.25,7.25,146990.0
2017-03-06 11:05:00,7.25,7.25,7.25,7.25,114150.0,7.25,7.25,7.25,7.25,114150.0
2017-03-06 11:10:00,7.25,7.25,7.25,7.25,87020.0,7.25,7.25,7.25,7.25,87020.0
2017-03-06 11:15:00,7.25,7.27,7.25,7.26,135130.0,7.25,7.27,7.25,7.26,135130.0
2017-03-06 11:20:00,7.26,7.26,7.24,7.26,198225.0,7.26,7.26,7.24,7.26,198225.0
2017-03-06 11:25:00,7.26,7.26,7.25,7.25,25535.0,7.26,7.26,7.25,7.25,25535.0
2017-03-06 11:30:00,7.25,7.25,7.25,7.25,39030.0,7.25,7.25,7.25,7.25,39030.0
2017-03-06 11:35:00,7.25,7.26,7.25,7.25,36500.0,7.25,7.26,7.25,7.25,36500.0
2017-03-06 11:40:00,7.26,7.26,7.24,7.24,35705.0,7.26,7.26,7.24,7.24,35705.0
2017-03-06 11:45:00,7.24,7.24,7.23,7.24,57745.0,7.24,7.24,7.23,7.24,57745.0
2017-03-06 11:50:00,7.24,7.24,7.24,7.24,75465.0,7.24,7.24,7.24,7.24,75465.0
2017-03-06 11:55:00,7.24,7.25,7.24,7.25,38955.0,7.24,7.25,7.24,7.25,38955.0
2017-03-06 12:00:00,7.25,7.25,7.24,7.25,32480.0,7.25,7.25,7.24,7.25,32480.0
2017-03-06 12:05:00,7.24,7.25,7.24,7.25,66445.0,7.24,7.25,7.24,7.25,66445.0
2017-03-06 12:10:00,7.25,7.26,7.25,7.26,50575.0,7.25,7.26,7.25,7.26,50575.0
2017-03-06 12:15:00,7.26,7.26,7.25,7.26,380015.0,7.26,7.26,7.25,7.26,380015.0
2017-03-06 12:20:00,7.26,7.26,7.25,7.25,63710.0,7.26,7.26,7.25,7.25,63710.0
2017-03-06 12:25:00,7.25,7.26,7.25,7.25,30500.0,7.25,7.26,7.25,7.25,30500.0
2017-03-06 12:30:00,7.25,7.26,7.25,7.25,73210.0,7.25,7.26,7.25,7.25,73210.0
2017-03-06 12:35:00,7.25,7.25,7.25,7.25,28225.0,7.25,7.25,7.25,7.25,28225.0
2017-03-06 12:40:00,7.25,7.26,7.25,7.25,23200.0,7.25,7.26,7.25,7.25,23200.0
2017-03-06 12:45:00,7.25,7.26,7.25,7.25,35000.0,7.25,7.26,7.25,7.25,35000.0
2017-03-06 12:50:00,7.25,7.26,7.25,7.26,27445.0,7.25,7.26,7.25,7.26,27445.0
2017-03-06 12:55:00,7.26,7.26,7.25,7.26,36170.0,7.26,7.26,7.25,7.26,36170.0
2017-03-06 13:00:00,7.26,7.27,7.26,7.27,27035.0,7.26,7.27,7.26,7.27,27035.0
2017-03-06 13:05:00,7.26,7.27,7.26,7.27,34240.0,7.26,7.27,7.26,7.27,34240.0
2017-03-06 13:10:00,7.27,7.28,7.27,7.28,35405.0,7.27,7.28,7.27,7.28,35405.0
2017-03-06 13:15:00,7.28,7.28,7.27,7.28,36500.0,7.28,7.28,7.27,7.28,36500.0
2017-03-06 13:20:00,7.28,7.28,7.27,7.28,29835.0,7.28,7.28,7.27,7.28,29835.0
2017-03-06 13:25:00,7.28,7.28,7.26,7.27,43320.0,7.28,7.28,7.26,7.27,43320.0
2017-03-06 13:30:00,7.27,7.28,7.27,7.28,52640.0,7.27,7.28,7.27,7.28,52640.0
2017-03-06 13:35:00,7.28,7.28,7.27,7.28,46880.0,7.28,7.28,7.27,7.28,46880.0
2017-03-06 13:40:00,7.28,7.28,7.27,7.27,37825.0,7.28,7.28,7.27,7.27,37825.0
2017-03-06 13:45:00,7.27,7.28,7.26,7.27,41910.0,7.27,7.28,7.26,7.27,41910.0
2017-03-06 13:50:00,7.27,7.27,7.26,7.26,18625.0,7.27,7.27,7.26,7.26,18625.0
2017-03-06 13:55:00,7.26,7.27,7.26,7.27,58410.0,7.26,7.27,7.26,7.27,58410.0
2017-03-06 14:00:00,7.27,7.28,7.26,7.27,145890.0,7.27,7.28,7.26,7.27,145890.0
2017-03-06 14:05:00,7.27,7.28,7.27,7.28,116850.0,7.27,7.28,7.27,7.28,116850.0
2017-03-06 14:10:00,7.28,7.29,7.28,7.28,65940.0,7.28,7.29,7.28,7.28,65940.0
2017-03-06 14:15:00,7.28,7.29,7.28,7.29,158170.0,7.28,7.29,7.28,7.29,158170.0
2017-03-06 14:20:00,7.29,7.3,7.29,7.3,63640.0,7.29,7.3,7.29,7.3,63640.0
2017-03-06 14:25:00,7.3,7.3,7.3,7.3,67190.0,7.3,7.3,7.3,7.3,67190.0
2017-03-06 14:30:00,7.3,7.31,7.3,7.3,90095.0,7.3,7.31,7.3,7.3,90095.0
2017-03-06 14:35:00,7.3,7.31,7.3,7.31,86915.0,7.3,7.31,7.3,7.31,86915.0
2017-03-06 14:40:00,7.31,7.31,7.3,7.31,98745.0,7.31,7.31,7.3,7.31,98745.0
2017-03-06 14:45:00,7.31,7.32,7.31,7.32,91760.0,7.31,7.32,7.31,7.32,91760.0
2017-03-06 14:50:00,7.32,7.32,7.31,7.32,97700.0,7.32,7.32,7.31,7.32,97700.0
2017-03-06 14:55:00,7.32,7.32,7.3,7.31,148720.0,7.32,7.32,7.3,7.31,148720.0
2017-03-06 15:00:00,7.31,7.31,7.29,7.3,94140.0,7.31,7.31,7.29,7.3,94140.0
2017-03-06 15:05:00,7.3,7.3,7.29,7.3,44710.0,7.3,7.3,7.29,7.3,44710.0
2017-03-06 15:10:00,7.29,7.3,7.29,7.29,43450.0,7.29,7.3,7.29,7.29,43450.0
2017-03-06 15:15:00,7.29,7.3,7.29,7.3,90610.0,7.29,7.3,7.29,7.3,90610.0
2017-03-06 15:20:00,7.3,7.3,7.29,7.29,56290.0,7.3,7.3,7.29,7.29,56290.0
2017-03-06 15:25:00,7.29,7.29,7.28,7.28,60965.0,7.29,7.29,7.28,7.28,60965.0
2017-03-06 15:30:00,7.28,7.3,7.28,7.3,160315.0,7.28,7.3,7.28,7.3,160315.0
2017-03-06 15:35:00,7.3,7.3,7.29,7.29,147890.0,7.3,7.3,7.29,7.29,147890.0
2017-03-06 15:40:00,7.29,7.29,7.29,7.29,76195.0,7.29,7.29,7.29,7.29,76195.0
2017-03-06 15:45:00,7.29,7.3,7.29,7.29,676055.0,7.29,7.3,7.29,7.29,676055.0
2017-03-06 15:50:00,7.29,7.29,7.27,7.27,191795.0,7.29,7.29,7.27,7.27,191795.0
2017-03-06 15:55:00,7.27,7.27,7.27,7.27,804440.0,7.27,7.27,7.27,7.27,804440.0
2017-03-07 09:30:00,7.25,7.3,7.24,7.29,95365.0,7.25,7.3,7.24,7.29,95365.0
2017-03-07 09:35:00,7.28,7.28,7.23,7.23,30285.0,7.28,7.28,7.23,7.23,30285.0
2017-03-07 09:40:00,7.24,7.24,7.22,7.22,548890.0,7.24,7.24,7.22,7.22,548890.0
2017-03-07 09:45:00,7.23,7.23,7.21,7.23,226935.0,7.23,7.23,7.21,7.23,226935.0
2017-03-07 09:50:00,7.22,7.24,7.22,7.22,20225.0,7.22,7.24,7.22,7.22,20225.0
2017-03-07 09:55:00,7.22,7.22,7.2,7.2,44180.0,7.22,7.22,7.2,7.2,44180.0
2017-03-07 10:00:00,7.2,7.22,7.2,7.22,565195.0,7.2,7.22,7.2,7.22,565195.0
2017-03-07 10:05:00,7.22,7.22,7.21,7.22,95740.0,7.22,7.22,7.21,7.22,95740.0
2017-03-07 10:10:00,7.21,7.21,7.19,7.2,129140.0,7.21,7.21,7.19,7.2,129140.0
2017-03-07 10:15:00,7.2,7.22,7.2,7.22,25125.0,7.2,7.22,7.2,7.22,25125.0
2017-03-07 10:20:00,7.22,7.25,7.22,7.23,67285.0,7.22,7.25,7.22,7.23,67285.0
2017-03-07 10:25:00,7.23,7.24,7.22,7.23,84580.0,7.23,7.24,7.22,7.23,84580.0
2017-03-07 10:30:00,7.23,7.24,7.23,7.23,56015.0,7.23,7.24,7.23,7.23,56015.0
2017-03-07 10:35:00,7.23,7.25,7.23,7.24,75025.0,7.23,7.25,7.23,7.24,75025.0
2017-03-07 10:40:00,7.24,7.26,7.24,7.25,86890.0,7.24,7.26,7.24,7.25,86890.0
2017-03-07 10:45:00,7.26,7.27,7.26,7.26,58685.0,7.26,7.27,7.26,7.26,58685.0
2017-03-07 10:50:00,7.26,7.28,7.26,7.26,175925.0,7.26,7.28,7.26,7.26,175925.0
2017-03-07 10:55:00,7.26,7.27,7.26,7.26,48070.0,7.26,7.27,7.26,7.26,48070.0
2017-03-07 11:00:00,7.26,7.27,7.25,7.26,63310.0,7.26,7.27,7.25,7.26,63310.0
2017-03-07 11:05:00,7.25,7.25,7.25,7.25,87320.0,7.25,7.25,7.25,7.25,87320.0
2017-03-07 11:10:00,7.25,7.26,7.25,7.26,45975.0,7.25,7.26,7.25,7.26,45975.0
2017-03-07 11:15:00,7.25,7.26,7.25,7.26,37160.0,7.25,7.26,7.25,7.26,37160.0
2017-03-07 11:20:00,7.26,7.26,7.25,7.26,22935.0,7.26,7.26,7.25,7.26,22935.0
2017-03-07 11:25:00,7.26,7.26,7.25,7.25,33000.0,7.26,7.26,7.25,7.25,33000.0
2017-03-07 11:30:00,7.25,7.25,7.25,7.25,74190.0,7.25,7.25,7.25,7.25,74190.0
2017-03-07 11:35:00,7.25,7.26,7.25,7.25,6935.0,7.25,7.26,7.25,7.25,6935.0
2017-03-07 11:40:00,7.25,7.26,7.24,7.25,85225.0,7.25,7.26,7.24,7.25,85225.0
2017-03-07 11:45:00,7.25,7.26,7.25,7.26,36500.0,7.25,7.26,7.25,7.26,36500.0
2017-03-07 11:50:00,7.26,7.26,7.25,7.26,15605.0,7.26,7.26,7.25,7.26,15605.0
2017-03-07 11:55:00,7.26,7.26,7.25,7.25,19175.0,7.26,7.26,7.25,7.25,19175.0
2017-03-07 12:00:00,7.25,7.25,7.24,7.25,76095.0,7.25,7.25,7.24,7.25,76095.0
2017-03-07 12:05:00,7.25,7.25,7.24,7.25,64580.0,7.25,7.25,7.24,7.25,64580.0
2017-03-07 12:10:00,7.25,7.25,7.25,7.25,118360.0,7.25,7.25,7.25,7.25,118360.0
2017-03-07 12:15:00,7.25,7.26,7.25,7.25,28750.0,7.25,7.26,7.25,7.25,28750.0
2017-03-07 12:20:00,7.26,7.26,7.25,7.25,22500.0,7.26,7.26,7.25,7.25,22500.0
2017-03-07 12:25:00,7.25,7.25,7.25,7.25,16000.0,7.25,7.25,7.25,7.25,16000.0
2017-03-07 12:30:00,7.25,7.26,7.25,7.26,33105.0,7.25,7.26,7.25,7.26,33105.0
2017-03-07 12:35:00,7.26,7.26,7.25,7.25,32500.0,7.26,7.26,7.25,7.25,32500.0
2017-03-07 12:40:00,7.26,7.26,7.25,7.26,11910.0,7.26,7.26,7.25,7.26,11910.0
2017-03-07 12:45:00,7.25,7.26,7.25,7.25,22010.0,7.25,7.26,7.25,7.25,22010.0
2017-03-07 12:50:00,7.25,7.26,7.25,7.26,25140.0,7.25,7.26,7.25,7.26,25140.0
2017-03-07 12:55:00,7.26,7.26,7.26,7.26,36500.0,7.26,7.26,7.26,7.26,36500.0
2017-03-07 13:00:00,7.26,7.27,7.26,7.27,58780.0,7.26,7.27,7.26,7.27,58780.0
2017-03-07 13:05:00,7.27,7.28,7.27,7.27,59615.0,7.27,7.28,7.27,7.27,59615.0
2017-03-07 13:10:00,7.27,7.27,7.27,7.27,16500.0,7.27,7.27,7.27,7.27,16500.0
2017-03-07 13:15:00,7.27,7.29,7.27,7.28,174715.0,7.27,7.29,7.27,7.28,174715.0
2017-03-07 13:20:00,7.28,7.28,7.28,7.28,16000.0,7.28,7.28,7.28,7.28,16000.0
2017-03-07 13:25:00,7.28,7.28,7.28,7.28,21450.0,7.28,7.28,7.28,7.28,21450.0
2017-03-07 13:30:00,7.28,7.29,7.28,7.28,40940.0,7.28,7.29,7.28,7.28,40940.0
2017-03-07 13:35:00,7.28,7.28,7.27,7.27,54685.0,7.28,7.28,7.27,7.27,54685.0
2017-03-07 13:40:00,7.27,7.27,7.26,7.27,28900.0,7.27,7.27,7.26,7.27,28900.0
2017-03-07 13:45:00,7.27,7.28,7.27,7.28,33300.0,7.27,7.28,7.27,7.28,33300.0
2017-03-07 13:50:00,7.28,7.28,7.26,7.26,337695.0,7.28,7.28,7.26,7.26,337695.0
2017-03-07 13:55:00,7.26,7.27,7.26,7.27,56775.0,7.26,7.27,7.26,7.27,56775.0
2017-03-07 14:00:00,7.27,7.27,7.27,7.27,91290.0,7.27,7.27,7.27,7.27,91290.0
2017-03-07 14:05:00,7.27,7.27,7.27,7.27,109085.0,7.27,7.27,7.27,7.27,109085.0
2017-03-07 14:10:00,7.27,7.27,7.26,7.27,44115.0,7.27,7.27,7.26,7.27,44115.0
2017-03-07 14:15:00,7.27,7.28,7.27,7.28,16500.0,7.27,7.28,7.27,7.28,16500.0
2017-03-07 14:20:00,7.28,7.28,7.27,7.28,47825.0,7.28,7.28,7.27,7.28,47825.0
2017-03-07 14:25:00,7.28,7.28,7.27,7.28,42220.0,7.28,7.28,7.27,7.28,42220.0
2017-03-07 14:30:00,7.28,7.28,7.28,7.28,55820.0,7.28,7.28,7.28,7.28,55820.0
2017-03-07 14:35:00,7.28,7.29,7.28,7.29,76500.0,7.28,7.29,7.28,7.29,76500.0
2017-03-07 14:40:00,7.29,7.29,7.28,7.29,32140.0,7.29,7.29,7.28,7.29,32140.0
2017-03-07 14:45:00,7.28,7.29,7.28,7.29,58500.0,7.28,7.29,7.28,7.29,58500.0
2017-03-07 14:50:00,7.29,7.29,7.28,7.29,73215.0,7.29,7.29,7.28,7.29,73215.0
2017-03-07 14:55:00,7.29,7.3,7.29,7.3,61080.0,7.29,7.3,7.29,7.3,61080.0
2017-03-07 15:00:00,7.3,7.3,7.29,7.29,48455.0,7.3,7.3,7.29,7.29,48455.0
2017-03-07 15:05:00,7.29,7.29,7.28,7.29,96735.0,7.29,7.29,7.28,7.29,96735.0
2017-03-07 15:10:00,7.29,7.3,7.29,7.29,54445.0,7.29,7.3,7.29,7.29,54445.0
2017-03-07 15:15:00,7.29,7.29,7.29,7.29,34130.0,7.29,7.29,7.29,7.29,34130.0
2017-03-07 15:20:00,7.29,7.3,7.29,7.29,51925.0,7.29,7.3,7.29,7.29,51925.0
2017-03-07 15:25:00,7.29,7.29,7.28,7.28,89610.0,7.29,7.29,7.28,7.28,89610.0
2017-03-07 15:30:00,7.28,7.28,7.28,7.28,109275.0,7.28,7.28,7.28,7.28,109275.0
2017-03-07 15:35:00,7.28,7.28,7.28,7.28,173885.0,7.28,7.28,7.28,7.28,173885.0
2017-03-07 15:40:00,7.28,7.28,7.27,7.27,322490.0,7.28,7.28,7.27,7.27,322490.0
2017-03-07 15:45:00,7.27,7.27,7.27,7.27,180520.0,7.27,7.27,7.27,7.27,180520.0
2017-03-07 15:50:00,7.27,7.28,7.26,7.28,373815.0,7.27,7.28,7.26,7.28,373815.0
2017-03-07 15:55:00,7.28,7.29,7.27,7.29,799935.0,7.28,7.29,7.27,7.29,799935.0
2017-03-08 09:30:00,7.3,7.37,7.3,7.37,273745.0,7.3,7.37,7.3,7.37,273745.0
2017-03-08 09:35:00,7.37,7.37,7.34,7.35,179125.0,7.37,7.37,7.34,7.35,179125.0
2017-03-08 09:40:00,7.35,7.38,7.35,7.38,395625.0,7.35,7.38,7.35,7.38,395625.0
2017-03-08 09:45:00,7.38,7.4,7.38,7.4,155710.0,7.38,7.4,7.38,7.4,155710.0
2017-03-08 09:50:00,7.4,7.41,7.39,7.41,213115.0,7.4,7.41,7.39,7.41,213115.0
2017-03-08 09:55:00,7.4,7.42,7.4,7.42,57800.0,7.4,7.42,7.4,7.42,57800.0
2017-03-08 10:00:00,7.41,7.41,7.39,7.4,217905.0,7.41,7.41,7.39,7.4,217905.0
2017-03-08 10:05:00,7.4,7.41,7.4,7.4,186645.0,7.4,7.41,7.4,7.4,186645.0
2017-03-08 10:10:00,7.4,7.42,7.39,7.41,233255.0,7.4,7.42,7.39,7.41,233255.0
2017-03-08 10:15:00,7.42,7.42,7.4,7.41,361630.0,7.42,7.42,7.4,7.41,361630.0
2017-03-08 10:20:00,7.41,7.42,7.41,7.42,128160.0,7.41,7.42,7.41,7.42,128160.0
2017-03-08 10:25:00,7.42,7.43,7.42,7.42,174750.0,7.42,7.43,7.42,7.42,174750.0
2017-03-08 10:30:00,7.42,7.44,7.42,7.42,345525.0,7.42,7.44,7.42,7.42,345525.0
2017-03-08 10:35:00,7.42,7.43,7.42,7.43,146920.0,7.42,7.43,7.42,7.43,146920.0
2017-03-08 10:40:00,7.43,7.43,7.42,7.43,73890.0,7.43,7.43,7.42,7.43,73890.0
2017-03-08 10:45:00,7.43,7.44,7.42,7.43,59005.0,7.43,7.44,7.42,7.43,59005.0
2017-03-08 10:50:00,7.43,7.44,7.43,7.44,97650.0,7.43,7.44,7.43,7.44,97650.0
2017-03-08 10:55:00,7.43,7.44,7.43,7.44,108110.0,7.43,7.44,7.43,7.44,108110.0
2017-03-08 11:00:00,7.43,7.44,7.43,7.44,57745.0,7.43,7.44,7.43,7.44,57745.0
2017-03-08 11:05:00,7.44,7.46,7.44,7.45,133910.0,7.44,7.46,7.44,7.45,133910.0
2017-03-08 11:10:00,7.45,7.46,7.45,7.45,35885.0,7.45,7.46,7.45,7.45,35885.0
2017-03-08 11:15:00,7.45,7.45,7.45,7.45,36290.0,7.45,7.45,7.45,7.45,36290.0
2017-03-08 11:20:00,7.45,7.46,7.45,7.46,141585.0,7.45,7.46,7.45,7.46,141585.0
2017-03-08 11:25:00,7.46,7.46,7.45,7.46,90970.0,7.46,7.46,7.45,7.46,90970.0
2017-03-08 11:30:00,7.46,7.46,7.45,7.45,116100.0,7.46,7.46,7.45,7.45,116100.0
2017-03-08 11:35:00,7.45,7.46,7.45,7.45,92790.0,7.45,7.46,7.45,7.45,92790.0
2017-03-08 11:40:00,7.44,7.44,7.43,7.43,59405.0,7.44,7.44,7.43,7.43,59405.0
2017-03-08 11:45:00,7.43,7.43,7.42,7.43,223760.0,7.43,7.43,7.42,7.43,223760.0
2017-03-08 11:50:00,7.43,7.43,7.42,7.43,35000.0,7.43,7.43,7.42,7.43,35000.0
2017-03-08 11:55:00,7.43,7.45,7.43,7.44,1066560.0,7.43,7.45,7.43,7.44,1066560.0
2017-03-08 12:00:00,7.44,7.45,7.44,7.44,107895.0,7.44,7.45,7.44,7.44,107895.0
2017-03-08 12:05:00,7.44,7.45,7.44,7.45,69900.0,7.44,7.45,7.44,7.45,69900.0
2017-03-08 12:10:00,7.45,7.45,7.44,7.44,185050.0,7.45,7.45,7.44,7.44,185050.0
2017-03-08 12:15:00,7.44,7.46,7.44,7.45,155545.0,7.44,7.46,7.44,7.45,155545.0
2017-03-08 12:20:00,7.45,7.46,7.45,7.46,55160.0,7.45,7.46,7.45,7.46,55160.0
2017-03-08 12:25:00,7.46,7.46,7.46,7.46,308190.0,7.46,7.46,7.46,7.46,308190.0
2017-03-08 12:30:00,7.46,7.47,7.46,7.47,91645.0,7.46,7.47,7.46,7.47,91645.0
2017-03-08 12:35:00,7.47,7.47,7.46,7.46,46800.0,7.47,7.47,7.46,7.46,46800.0
2017-03-08 12:40:00,7.46,7.46,7.46,7.46,20500.0,7.46,7.46,7.46,7.46,20500.0
2017-03-08 12:45:00,7.46,7.47,7.46,7.47,75335.0,7.46,7.47,7.46,7.47,75335.0
2017-03-08 12:50:00,7.46,7.46,7.46,7.46,25030.0,7.46,7.46,7.46,7.46,25030.0
2017-03-08 12:55:00,7.46,7.46,7.46,7.46,59855.0,7.46,7.46,7.46,7.46,59855.0
2017-03-08 13:00:00,7.46,7.47,7.46,7.47,51040.0,7.46,7.47,7.46,7.47,51040.0
2017-03-08 13:05:00,7.47,7.48,7.46,7.48,134230.0,7.47,7.48,7.46,7.48,134230.0
2017-03-08 13:10:00,7.48,7.48,7.46,7.46,76795.0,7.48,7.48,7.46,7.46,76795.0
2017-03-08 13:15:00,7.46,7.48,7.46,7.46,77065.0,7.46,7.48,7.46,7.46,77065.0
2017-03-08 13:20:00,7.46,7.47,7.46,7.47,93010.0,7.46,7.47,7.46,7.47,93010.0
2017-03-08 13:25:00,7.47,7.47,7.47,7.47,48090.0,7.47,7.47,7.47,7.47,48090.0
2017-03-08 13:30:00,7.47,7.49,7.47,7.49,167000.0,7.47,7.49,7.47,7.49,167000.0
2017-03-08 13:35:00,7.49,7.51,7.49,7.5,380670.0,7.49,7.51,7.49,7.5,380670.0
2017-03-08 13:40:00,7.51,7.51,7.5,7.5,90080.0,7.51,7.51,7.5,7.5,90080.0
2017-03-08 13:45:00,7.5,7.52,7.5,7.52,152500.0,7.5,7.52,7.5,7.52,152500.0
2017-03-08 13:50:00,7.52,7.52,7.5,7.51,241620.0,7.52,7.52,7.5,7.51,241620.0
2017-03-08 13:55:00,7.5,7.51,7.5,7.51,96570.0,7.5,7.51,7.5,7.51,96570.0
2017-03-08 14:00:00,7.51,7.51,7.5,7.51,73665.0,7.51,7.51,7.5,7.51,73665.0
2017-03-08 14:05:00,7.51,7.51,7.48,7.49,195175.0,7.51,7.51,7.48,7.49,195175.0
2017-03-08 14:10:00,7.49,7.49,7.48,7.49,91210.0,7.49,7.49,7.48,7.49,91210.0
2017-03-08 14:15:00,7.49,7.5,7.49,7.49,78860.0,7.49,7.5,7.49,7.49,78860.0
2017-03-08 14:20:00,7.49,7.49,7.47,7.48,62090.0,7.49,7.49,7.47,7.48,62090.0
2017-03-08 14:25:00,7.48,7.48,7.48,7.48,75690.0,7.48,7.48,7.48,7.48,75690.0
2017-03-08 14:30:00,7.48,7.48,7.47,7.48,91460.0,7.48,7.48,7.47,7.48,91460.0
2017-03-08 14:35:00,7.48,7.48,7.47,7.48,68905.0,7.48,7.48,7.47,7.48,68905.0
2017-03-08 14:40:00,7.48,7.48,7.47,7.47,63960.0,7.48,7.48,7.47,7.47,63960.0
2017-03-08 14:45:00,7.46,7.47,7.46,7.46,71400.0,7.46,7.47,7.46,7.46,71400.0
2017-03-08 14:50:00,7.46,7.48,7.46,7.48,360350.0,7.46,7.48,7.46,7.48,360350.0
2017-03-08 14:55:00,7.48,7.49,7.47,7.47,93605.0,7.48,7.49,7.47,7.47,93605.0
2017-03-08 15:00:00,7.47,7.48,7.46,7.48,67910.0,7.47,7.48,7.46,7.48,67910.0
2017-03-08 15:05:00,7.48,7.49,7.48,7.49,144300.0,7.48,7.49,7.48,7.49,144300.0
2017-03-08 15:10:00,7.49,7.49,7.48,7.48,146790.0,7.49,7.49,7.48,7.48,146790.0
2017-03-08 15:15:00,7.48,7.49,7.48,7.49,410215.0,7.48,7.49,7.48,7.49,410215.0
2017-03-08 15:20:00,7.49,7.5,7.46,7.46,179480.0,7.49,7.5,7.46,7.46,179480.0
2017-03-08 15:25:00,7.46,7.46,7.45,7.46,82005.0,7.46,7.46,7.45,7.46,82005.0
2017-03-08 15:30:00,7.46,7.46,7.44,7.45,213420.0,7.46,7.46,7.44,7.45,213420.0
2017-03-08 15:35:00,7.45,7.47,7.45,7.46,768655.0,7.45,7.47,7.45,7.46,768655.0
2017-03-08 15:40:00,7.46,7.46,7.45,7.45,240735.0,7.46,7.46,7.45,7.45,240735.0
2017-03-08 15:45:00,7.45,7.46,7.45,7.46,265150.0,7.45,7.46,7.45,7.46,265150.0
2017-03-08 15:50:00,7.46,7.46,7.45,7.46,1238400.0,7.46,7.46,7.45,7.46,1238400.0
2017-03-08 15:55:00,7.46,7.46,7.45,7.45,1036205.0,7.46,7.46,7.45,7.45,1036205.0
2017-03-09 09:30:00,7.41,7.46,7.41,7.43,171420.0,7.41,7.46,7.41,7.43,171420.0
2017-03-09 09:35:00,7.44,7.45,7.42,7.44,85500.0,7.44,7.45,7.42,7.44,85500.0
2017-03-09 09:40:00,7.45,7.45,7.44,7.45,73410.0,7.45,7.45,7.44,7.45,73410.0
2017-03-09 09:45:00,7.45,7.46,7.44,7.44,77755.0,7.45,7.46,7.44,7.44,77755.0
2017-03-09 09:50:00,7.44,7.45,7.43,7.44,136460.0,7.44,7.45,7.43,7.44,136460.0
2017-03-09 09:55:00,7.44,7.44,7.43,7.44,59500.0,7.44,7.44,7.43,7.44,59500.0
2017-03-09 10:00:00,7.44,7.45,7.43,7.44,75940.0,7.44,7.45,7.43,7.44,75940.0
2017-03-09 10:05:00,7.44,7.44,7.43,7.44,111915.0,7.44,7.44,7.43,7.44,111915.0
2017-03-09 10:10:00,7.44,7.44,7.43,7.44,88410.0,7.44,7.44,7.43,7.44,88410.0
2017-03-09 10:15:00,7.44,7.45,7.41,7.43,56810.0,7.44,7.45,7.41,7.43,56810.0
2017-03-09 10:20:00,7.42,7.43,7.41,7.41,46000.0,7.42,7.43,7.41,7.41,46000.0
2017-03-09 10:25:00,7.41,7.42,7.41,7.41,55495.0,7.41,7.42,7.41,7.41,55495.0
2017-03-09 10:30:00,7.42,7.42,7.4,7.41,46355.0,7.42,7.42,7.4,7.41,46355.0
2017-03-09 10:35:00,7.41,7.42,7.4,7.41,65035.0,7.41,7.42,7.4,7.41,65035.0
2017-03-09 10:40:00,7.41,7.41,7.4,7.41,36030.0,7.41,7.41,7.4,7.41,36030.0
2017-03-09 10:45:00,7.41,7.41,7.39,7.4,47120.0,7.41,7.41,7.39,7.4,47120.0
2017-03-09 10:50:00,7.4,7.41,7.4,7.4,51695.0,7.4,7.41,7.4,7.4,51695.0
2017-03-09 10:55:00,7.4,7.41,7.4,7.4,96880.0,7.4,7.41,7.4,7.4,96880.0
2017-03-09 11:00:00,7.4,7.41,7.4,7.4,75305.0,7.4,7.41,7.4,7.4,75305.0
2017-03-09 11:05:00,7.4,7.42,7.4,7.42,95490.0,7.4,7.42,7.4,7.42,95490.0
2017-03-09 11:10:00,7.41,7.42,7.41,7.41,58670.0,7.41,7.42,7.41,7.41,58670.0
2017-03-09 11:15:00,7.41,7.42,7.41,7.42,40505.0,7.41,7.42,7.41,7.42,40505.0
2017-03-09 11:20:00,7.42,7.42,7.4,7.41,33180.0,7.42,7.42,7.4,7.41,33180.0
2017-03-09 11:25:00,7.4,7.43,7.4,7.42,74930.0,7.4,7.43,7.4,7.42,74930.0
2017-03-09 11:30:00,7.41,7.41,7.41,7.41,40375.0,7.41,7.41,7.41,7.41,40375.0
2017-03-09 11:35:00,7.41,7.41,7.4,7.4,33175.0,7.41,7.41,7.4,7.4,33175.0
2017-03-09 11:40:00,7.4,7.41,7.4,7.4,36850.0,7.4,7.41,7.4,7.4,36850.0
2017-03-09 11:45:00,7.4,7.41,7.4,7.4,39190.0,7.4,7.41,7.4,7.4,39190.0
2017-03-09 11:50:00,7.4,7.41,7.4,7.4,41795.0,7.4,7.41,7.4,7.4,41795.0
2017-03-09 11:55:00,7.4,7.4,7.39,7.4,45160.0,7.4,7.4,7.39,7.4,45160.0
2017-03-09 12:00:00,7.4,7.4,7.4,7.4,21500.0,7.4,7.4,7.4,7.4,21500.0
2017-03-09 12:05:00,7.4,7.41,7.4,7.4,49905.0,7.4,7.41,7.4,7.4,49905.0
2017-03-09 12:10:00,7.4,7.41,7.4,7.41,83925.0,7.4,7.41,7.4,7.41,83925.0
2017-03-09 12:15:00,7.41,7.41,7.4,7.4,22500.0,7.41,7.41,7.4,7.4,22500.0
2017-03-09 12:20:00,7.4,7.4,7.4,7.4,35480.0,7.4,7.4,7.4,7.4,35480.0
2017-03-09 12:25:00,7.4,7.4,7.39,7.39,49555.0,7.4,7.4,7.39,7.39,49555.0
2017-03-09 12:30:00,7.39,7.39,7.38,7.38,69045.0,7.39,7.39,7.38,7.38,69045.0
2017-03-09 12:35:00,7.38,7.39,7.38,7.38,36885.0,7.38,7.39,7.38,7.38,36885.0
2017-03-09 12:40:00,7.38,7.39,7.38,7.39,42500.0,7.38,7.39,7.38,7.39,42500.0
2017-03-09 12:45:00,7.39,7.39,7.38,7.38,94505.0,7.39,7.39,7.38,7.38,94505.0
2017-03-09 12:50:00,7.38,7.39,7.37,7.39,81665.0,7.38,7.39,7.37,7.39,81665.0
2017-03-09 12:55:00,7.38,7.39,7.38,7.38,67025.0,7.38,7.39,7.38,7.38,67025.0
2017-03-09 13:00:00,7.38,7.38,7.38,7.38,37000.0,7.38,7.38,7.38,7.38,37000.0
2017-03-09 13:05:00,7.38,7.38,7.37,7.37,41225.0,7.38,7.38,7.37,7.37,41225.0
2017-03-09 13:10:00,7.37,7.38,7.37,7.38,36440.0,7.37,7.38,7.37,7.38,36440.0
2017-03-09 13:15:00,7.37,7.38,7.37,7.38,65005.0,7.37,7.38,7.37,7.38,65005.0
2017-03-09 13:20:00,7.38,7.38,7.37,7.37,37000.0,7.38,7.38,7.37,7.37,37000.0
2017-03-09 13:25:00,7.37,7.37,7.36,7.36,76295.0,7.37,7.37,7.36,7.36,76295.0
2017-03-09 13:30:00,7.36,7.36,7.34,7.35,81605.0,7.36,7.36,7.34,7.35,81605.0
2017-03-09 13:35:00,7.35,7.35,7.34,7.34,84660.0,7.35,7.35,7.34,7.34,84660.0
2017-03-09 13:40:00,7.34,7.34,7.33,7.34,142360.0,7.34,7.34,7.33,7.34,142360.0
2017-03-09 13:45:00,7.34,7.34,7.32,7.32,106735.0,7.34,7.34,7.32,7.32,106735.0
2017-03-09 13:50:00,7.32,7.33,7.32,7.33,55400.0,7.32,7.33,7.32,7.33,55400.0
2017-03-09 13:55:00,7.33,7.33,7.32,7.32,54310.0,7.33,7.33,7.32,7.32,54310.0
2017-03-09 14:00:00,7.32,7.32,7.31,7.31,55625.0,7.32,7.32,7.31,7.31,55625.0
2017-03-09 14:05:00,7.31,7.31,7.31,7.31,38335.0,7.31,7.31,7.31,7.31,38335.0
2017-03-09 14:10:00,7.31,7.31,7.31,7.31,66855.0,7.31,7.31,7.31,7.31,66855.0
2017-03-09 14:15:00,7.31,7.31,7.29,7.3,106015.0,7.31,7.31,7.29,7.3,106015.0
2017-03-09 14:20:00,7.3,7.32,7.3,7.32,65125.0,7.3,7.32,7.3,7.32,65125.0
2017-03-09 14:25:00,7.32,7.32,7.31,7.32,35845.0,7.32,7.32,7.31,7.32,35845.0
2017-03-09 14:30:00,7.32,7.32,7.31,7.32,47500.0,7.32,7.32,7.31,7.32,47500.0
2017-03-09 14:35:00,7.31,7.32,7.31,7.32,54405.0,7.31,7.32,7.31,7.32,54405.0
2017-03-09 14:40:00,7.32,7.32,7.31,7.31,124195.0,7.32,7.32,7.31,7.31,124195.0
2017-03-09 14:45:00,7.31,7.32,7.31,7.31,118350.0,7.31,7.32,7.31,7.31,118350.0
2017-03-09 14:50:00,7.31,7.32,7.31,7.31,72575.0,7.31,7.32,7.31,7.31,72575.0
2017-03-09 14:55:00,7.31,7.31,7.31,7.31,20420.0,7.31,7.31,7.31,7.31,20420.0
2017-03-09 15:00:00,7.31,7.32,7.31,7.32,100685.0,7.31,7.32,7.31,7.32,100685.0
2017-03-09 15:05:00,7.32,7.32,7.32,7.32,59950.0,7.32,7.32,7.32,7.32,59950.0
2017-03-09 15:10:00,7.32,7.32,7.32,7.32,144750.0,7.32,7.32,7.32,7.32,144750.0
2017-03-09 15:15:00,7.32,7.33,7.32,7.32,141835.0,7.32,7.33,7.32,7.32,141835.0
2017-03-09 15:20:00,7.32,7.32,7.32,7.32,110465.0,7.32,7.32,7.32,7.32,110465.0
2017-03-09 15:25:00,7.32,7.35,7.32,7.34,277755.0,7.32,7.35,7.32,7.34,277755.0
2017-03-09 15:30:00,7.34,7.35,7.34,7.34,170680.0,7.34,7.35,7.34,7.34,170680.0
2017-03-09 15:35:00,7.34,7.34,7.33,7.34,157135.0,7.34,7.34,7.33,7.34,157135.0
2017-03-09 15:40:00,7.34,7.34,7.33,7.34,93340.0,7.34,7.34,7.33,7.34,93340.0
2017-03-09 15:45:00,7.34,7.34,7.33,7.33,147900.0,7.34,7.34,7.33,7.33,147900.0
2017-03-09 15:50:00,7.33,7.34,7.32,7.32,218000.0,7.33,7.34,7.32,7.32,218000.0
2017-03-09 15:55:00,7.32,7.34,7.32,7.33,567145.0,7.32,7.34,7.32,7.33,567145.0
2017-03-10 09:30:00,7.4,7.42,7.39,7.39,83435.0,7.4,7.42,7.39,7.39,83435.0
2017-03-10 09:35:00,7.38,7.38,7.36,7.37,19160.0,7.38,7.38,7.36,7.37,19160.0
2017-03-10 09:40:00,7.36,7.36,7.34,7.34,38000.0,7.36,7.36,7.34,7.34,38000.0
2017-03-10 09:45:00,7.34,7.36,7.34,7.34,28430.0,7.34,7.36,7.34,7.34,28430.0
2017-03-10 09:50:00,7.34,7.36,7.34,7.35,150175.0,7.34,7.36,7.34,7.35,150175.0
2017-03-10 09:55:00,7.36,7.36,7.35,7.36,61475.0,7.36,7.36,7.35,7.36,61475.0
2017-03-10 10:00:00,7.36,7.36,7.34,7.35,33500.0,7.36,7.36,7.34,7.35,33500.0
2017-03-10 10:05:00,7.35,7.35,7.34,7.35,85140.0,7.35,7.35,7.34,7.35,85140.0
2017-03-10 10:10:00,7.35,7.37,7.35,7.37,47465.0,7.35,7.37,7.35,7.37,47465.0
2017-03-10 10:15:00,7.37,7.37,7.36,7.36,32290.0,7.37,7.37,7.36,7.36,32290.0
2017-03-10 10:20:00,7.36,7.37,7.36,7.37,67105.0,7.36,7.37,7.36,7.37,67105.0
2017-03-10 10:25:00,7.37,7.39,7.37,7.38,36010.0,7.37,7.39,7.37,7.38,36010.0
2017-03-10 10:30:00,7.38,7.39,7.38,7.38,27500.0,7.38,7.39,7.38,7.38,27500.0
2017-03-10 10:35:00,7.38,7.39,7.38,7.38,35020.0,7.38,7.39,7.38,7.38,35020.0
2017-03-10 10:40:00,7.38,7.38,7.37,7.38,60715.0,7.38,7.38,7.37,7.38,60715.0
2017-03-10 10:45:00,7.38,7.39,7.38,7.38,55135.0,7.38,7.39,7.38,7.38,55135.0
2017-03-10 10:50:00,7.38,7.4,7.38,7.39,32615.0,7.38,7.4,7.38,7.39,32615.0
2017-03-10 10:55:00,7.4,7.4,7.39,7.39,73325.0,7.4,7.4,7.39,7.39,73325.0
2017-03-10 11:00:00,7.39,7.4,7.39,7.39,24175.0,7.39,7.4,7.39,7.39,24175.0
2017-03-10 11:05:00,7.39,7.4,7.39,7.4,42215.0,7.39,7.4,7.39,7.4,42215.0
2017-03-10 11:10:00,7.4,7.4,7.39,7.39,20960.0,7.4,7.4,7.39,7.39,20960.0
2017-03-10 11:15:00,7.39,7.4,7.38,7.38,26390.0,7.39,7.4,7.38,7.38,26390.0
2017-03-10 11:20:00,7.39,7.39,7.38,7.39,35405.0,7.39,7.39,7.38,7.39,35405.0
2017-03-10 11:25:00,7.39,7.4,7.39,7.39,85425.0,7.39,7.4,7.39,7.39,85425.0
2017-03-10 11:30:00,7.4,7.41,7.4,7.4,189020.0,7.4,7.41,7.4,7.4,189020.0
2017-03-10 11:35:00,7.4,7.4,7.4,7.4,19345.0,7.4,7.4,7.4,7.4,19345.0
2017-03-10 11:40:00,7.4,7.4,7.39,7.39,33375.0,7.4,7.4,7.39,7.39,33375.0
2017-03-10 11:45:00,7.4,7.4,7.38,7.39,87525.0,7.4,7.4,7.38,7.39,87525.0
2017-03-10 11:50:00,7.39,7.39,7.37,7.38,281200.0,7.39,7.39,7.37,7.38,281200.0
2017-03-10 11:55:00,7.38,7.39,7.38,7.38,43415.0,7.38,7.39,7.38,7.38,43415.0
2017-03-10 12:00:00,7.38,7.39,7.38,7.39,71205.0,7.38,7.39,7.38,7.39,71205.0
2017-03-10 12:05:00,7.39,7.4,7.39,7.39,33475.0,7.39,7.4,7.39,7.39,33475.0
2017-03-10 12:10:00,7.39,7.4,7.39,7.4,29500.0,7.39,7.4,7.39,7.4,29500.0
2017-03-10 12:15:00,7.4,7.4,7.39,7.4,76135.0,7.4,7.4,7.39,7.4,76135.0
2017-03-10 12:20:00,7.4,7.4,7.39,7.4,42810.0,7.4,7.4,7.39,7.4,42810.0
2017-03-10 12:25:00,7.4,7.4,7.4,7.4,56500.0,7.4,7.4,7.4,7.4,56500.0
2017-03-10 12:30:00,7.4,7.4,7.4,7.4,53000.0,7.4,7.4,7.4,7.4,53000.0
2017-03-10 12:35:00,7.4,7.4,7.39,7.4,20500.0,7.4,7.4,7.39,7.4,20500.0
2017-03-10 12:40:00,7.4,7.4,7.38,7.39,31550.0,7.4,7.4,7.38,7.39,31550.0
2017-03-10 12:45:00,7.39,7.39,7.39,7.39,8650.0,7.39,7.39,7.39,7.39,8650.0
2017-03-10 12:50:00,7.38,7.39,7.38,7.38,61525.0,7.38,7.39,7.38,7.38,61525.0
2017-03-10 12:55:00,7.38,7.39,7.38,7.39,18500.0,7.38,7.39,7.38,7.39,18500.0
2017-03-10 13:00:00,7.39,7.39,7.38,7.38,61190.0,7.39,7.39,7.38,7.38,61190.0
2017-03-10 13:05:00,7.38,7.38,7.36,7.37,41820.0,7.38,7.38,7.36,7.37,41820.0
2017-03-10 13:10:00,7.37,7.37,7.37,7.37,41195.0,7.37,7.37,7.37,7.37,41195.0
2017-03-10 13:15:00,7.37,7.38,7.37,7.37,26450.0,7.37,7.38,7.37,7.37,26450.0
2017-03-10 13:20:00,7.37,7.38,7.37,7.38,53955.0,7.37,7.38,7.37,7.38,53955.0
2017-03-10 13:25:00,7.38,7.38,7.38,7.38,19125.0,7.38,7.38,7.38,7.38,19125.0
2017-03-10 13:30:00,7.38,7.38,7.37,7.37,23400.0,7.38,7.38,7.37,7.37,23400.0
2017-03-10 13:35:00,7.37,7.38,7.37,7.38,29735.0,7.37,7.38,7.37,7.38,29735.0
2017-03-10 13:40:00,7.38,7.38,7.37,7.38,29570.0,7.38,7.38,7.37,7.38,29570.0
2017-03-10 13:45:00,7.38,7.39,7.38,7.38,64935.0,7.38,7.39,7.38,7.38,64935.0
2017-03-10 13:50:00,7.38,7.4,7.38,7.39,94720.0,7.38,7.4,7.38,7.39,94720.0
2017-03-10 13:55:00,7.39,7.4,7.39,7.39,38755.0,7.39,7.4,7.39,7.39,38755.0
2017-03-10 14:00:00,7.39,7.39,7.38,7.39,58660.0,7.39,7.39,7.38,7.39,58660.0
2017-03-10 14:05:00,7.39,7.39,7.38,7.39,35525.0,7.39,7.39,7.38,7.39,35525.0
2017-03-10 14:10:00,7.39,7.39,7.39,7.39,39885.0,7.39,7.39,7.39,7.39,39885.0
2017-03-10 14:15:00,7.39,7.4,7.39,7.4,26375.0,7.39,7.4,7.39,7.4,26375.0
2017-03-10 14:20:00,7.39,7.4,7.39,7.39,53960.0,7.39,7.4,7.39,7.39,53960.0
2017-03-10 14:25:00,7.39,7.39,7.39,7.39,42155.0,7.39,7.39,7.39,7.39,42155.0
2017-03-10 14:30:00,7.39,7.39,7.39,7.39,54220.0,7.39,7.39,7.39,7.39,54220.0
2017-03-10 14:35:00,7.39,7.39,7.38,7.39,31710.0,7.39,7.39,7.38,7.39,31710.0
2017-03-10 14:40:00,7.39,7.39,7.38,7.38,54360.0,7.39,7.39,7.38,7.38,54360.0
2017-03-10 14:45:00,7.38,7.39,7.38,7.39,51955.0,7.38,7.39,7.38,7.39,51955.0
2017-03-10 14:50:00,7.39,7.39,7.38,7.38,37125.0,7.39,7.39,7.38,7.38,37125.0
2017-03-10 14:55:00,7.38,7.38,7.37,7.37,46560.0,7.38,7.38,7.37,7.37,46560.0
2017-03-10 15:00:00,7.37,7.38,7.37,7.37,57255.0,7.37,7.38,7.37,7.37,57255.0
2017-03-10 15:05:00,7.37,7.37,7.36,7.36,57665.0,7.37,7.37,7.36,7.36,57665.0
2017-03-10 15:10:00,7.37,7.37,7.36,7.37,52420.0,7.37,7.37,7.36,7.37,52420.0
2017-03-10 15:15:00,7.37,7.37,7.36,7.36,116330.0,7.37,7.37,7.36,7.36,116330.0
2017-03-10 15:20:00,7.36,7.36,7.36,7.36,59380.0,7.36,7.36,7.36,7.36,59380.0
2017-03-10 15:25:00,7.37,7.38,7.37,7.38,41660.0,7.37,7.38,7.37,7.38,41660.0
2017-03-10 15:30:00,7.38,7.38,7.37,7.37,109205.0,7.38,7.38,7.37,7.37,109205.0
2017-03-10 15:35:00,7.37,7.38,7.37,7.37,66600.0,7.37,7.38,7.37,7.37,66600.0
2017-03-10 15:40:00,7.37,7.37,7.37,7.37,68260.0,7.37,7.37,7.37,7.37,68260.0
2017-03-10 15:45:00,7.37,7.38,7.37,7.38,103360.0,7.37,7.38,7.37,7.38,103360.0
2017-03-10 15:50:00,7.38,7.4,7.38,7.4,201500.0,7.38,7.4,7.38,7.4,201500.0
2017-03-10 15:55:00,7.4,7.4,7.39,7.39,372295.0,7.4,7.4,7.39,7.39,372295.0
2017-03-13 09:30:00,7.37,7.39,7.37,7.38,91930.0,7.37,7.39,7.37,7.38,91930.0
2017-03-13 09:35:00,7.37,7.39,7.37,7.39,36265.0,7.37,7.39,7.37,7.39,36265.0
2017-03-13 09:40:00,7.38,7.4,7.38,7.39,53000.0,7.38,7.4,7.38,7.39,53000.0
2017-03-13 09:45:00,7.39,7.4,7.38,7.4,128990.0,7.39,7.4,7.38,7.4,128990.0
2017-03-13 09:50:00,7.39,7.39,7.38,7.39,24000.0,7.39,7.39,7.38,7.39,24000.0
2017-03-13 09:55:00,7.39,7.4,7.39,7.39,29695.0,7.39,7.4,7.39,7.39,29695.0
2017-03-13 10:00:00,7.4,7.4,7.39,7.4,30860.0,7.4,7.4,7.39,7.4,30860.0
2017-03-13 10:05:00,7.4,7.41,7.39,7.39,67805.0,7.4,7.41,7.39,7.39,67805.0
2017-03-13 10:10:00,7.39,7.41,7.39,7.4,20500.0,7.39,7.41,7.39,7.4,20500.0
2017-03-13 10:15:00,7.4,7.41,7.4,7.41,46280.0,7.4,7.41,7.4,7.41,46280.0
2017-03-13 10:20:00,7.4,7.4,7.39,7.4,22750.0,7.4,7.4,7.39,7.4,22750.0
2017-03-13 10:25:00,7.4,7.42,7.4,7.42,12610.0,7.4,7.42,7.4,7.42,12610.0
2017-03-13 10:30:00,7.42,7.42,7.42,7.42,24250.0,7.42,7.42,7.42,7.42,24250.0
2017-03-13 10:35:00,7.42,7.43,7.42,7.43,13120.0,7.42,7.43,7.42,7.43,13120.0
2017-03-13 10:40:00,7.43,7.43,7.42,7.43,32965.0,7.43,7.43,7.42,7.43,32965.0
2017-03-13 10:45:00,7.43,7.43,7.42,7.43,11500.0,7.43,7.43,7.42,7.43,11500.0
2017-03-13 10:50:00,7.43,7.43,7.43,7.43,14835.0,7.43,7.43,7.43,7.43,14835.0
2017-03-13 10:55:00,7.43,7.43,7.43,7.43,19500.0,7.43,7.43,7.43,7.43,19500.0
2017-03-13 11:00:00,7.43,7.43,7.41,7.41,36400.0,7.43,7.43,7.41,7.41,36400.0
2017-03-13 11:05:00,7.41,7.43,7.41,7.42,32710.0,7.41,7.43,7.41,7.42,32710.0
2017-03-13 11:10:00,7.42,7.43,7.41,7.41,25445.0,7.42,7.43,7.41,7.41,25445.0
2017-03-13 11:15:00,7.41,7.41,7.41,7.41,34130.0,7.41,7.41,7.41,7.41,34130.0
2017-03-13 11:20:00,7.41,7.41,7.39,7.39,18500.0,7.41,7.41,7.39,7.39,18500.0
2017-03-13 11:25:00,7.4,7.4,7.39,7.39,16555.0,7.4,7.4,7.39,7.39,16555.0
2017-03-13 11:30:00,7.39,7.4,7.39,7.4,17425.0,7.39,7.4,7.39,7.4,17425.0
2017-03-13 11:35:00,7.4,7.4,7.39,7.4,16020.0,7.4,7.4,7.39,7.4,16020.0
2017-03-13 11:40:00,7.4,7.4,7.4,7.4,15250.0,7.4,7.4,7.4,7.4,15250.0
2017-03-13 11:45:00,7.4,7.4,7.39,7.39,16020.0,7.4,7.4,7.39,7.39,16020.0
2017-03-13 11:50:00,7.39,7.4,7.39,7.4,45000.0,7.39,7.4,7.39,7.4,45000.0
2017-03-13 11:55:00,7.4,7.41,7.4,7.4,18000.0,7.4,7.41,7.4,7.4,18000.0
2017-03-13 12:00:00,7.4,7.4,7.4,7.4,64965.0,7.4,7.4,7.4,7.4,64965.0
2017-03-13 12:05:00,7.4,7.4,7.4,7.4,11450.0,7.4,7.4,7.4,7.4,11450.0
2017-03-13 12:10:00,7.4,7.41,7.4,7.4,14270.0,7.4,7.41,7.4,7.4,14270.0
2017-03-13 12:15:00,7.41,7.41,7.4,7.4,38500.0,7.41,7.41,7.4,7.4,38500.0
2017-03-13 12:20:00,7.41,7.41,7.4,7.4,18500.0,7.41,7.41,7.4,7.4,18500.0
2017-03-13 12:25:00,7.4,7.41,7.4,7.4,5000.0,7.4,7.41,7.4,7.4,5000.0
2017-03-13 12:30:00,7.4,7.4,7.4,7.4,13750.0,7.4,7.4,7.4,7.4,13750.0
2017-03-13 12:35:00,7.4,7.4,7.4,7.4,25710.0,7.4,7.4,7.4,7.4,25710.0
2017-03-13 12:40:00,7.4,7.4,7.39,7.4,27400.0,7.4,7.4,7.39,7.4,27400.0
2017-03-13 12:45:00,7.4,7.4,7.39,7.4,28420.0,7.4,7.4,7.39,7.4,28420.0
2017-03-13 12:50:00,7.4,7.4,7.4,7.4,17820.0,7.4,7.4,7.4,7.4,17820.0
2017-03-13 12:55:00,7.4,7.4,7.4,7.4,27000.0,7.4,7.4,7.4,7.4,27000.0
2017-03-13 13:00:00,7.4,7.4,7.4,7.4,26000.0,7.4,7.4,7.4,7.4,26000.0
2017-03-13 13:05:00,7.4,7.4,7.39,7.4,30410.0,7.4,7.4,7.39,7.4,30410.0
2017-03-13 13:10:00,7.4,7.4,7.39,7.39,60055.0,7.4,7.4,7.39,7.39,60055.0
2017-03-13 13:15:00,7.39,7.4,7.39,7.39,20995.0,7.39,7.4,7.39,7.39,20995.0
2017-03-13 13:20:00,7.39,7.39,7.39,7.39,29565.0,7.39,7.39,7.39,7.39,29565.0
2017-03-13 13:25:00,7.39,7.39,7.38,7.38,35225.0,7.39,7.39,7.38,7.38,35225.0
2017-03-13 13:30:00,7.38,7.38,7.37,7.37,92395.0,7.38,7.38,7.37,7.37,92395.0
2017-03-13 13:35:00,7.37,7.37,7.37,7.37,44520.0,7.37,7.37,7.37,7.37,44520.0
2017-03-13 13:40:00,7.37,7.38,7.37,7.37,45540.0,7.37,7.38,7.37,7.37,45540.0
2017-03-13 13:45:00,7.37,7.37,7.36,7.36,38810.0,7.37,7.37,7.36,7.36,38810.0
2017-03-13 13:50:00,7.36,7.37,7.36,7.36,30130.0,7.36,7.37,7.36,7.36,30130.0
2017-03-13 13:55:00,7.36,7.37,7.36,7.37,54675.0,7.36,7.37,7.36,7.37,54675.0
2017-03-13 14:00:00,7.37,7.37,7.36,7.37,26525.0,7.37,7.37,7.36,7.37,26525.0
2017-03-13 14:05:00,7.37,7.37,7.37,7.37,32000.0,7.37,7.37,7.37,7.37,32000.0
2017-03-13 14:10:00,7.37,7.37,7.37,7.37,46230.0,7.37,7.37,7.37,7.37,46230.0
2017-03-13 14:15:00,7.37,7.37,7.36,7.36,27340.0,7.37,7.37,7.36,7.36,27340.0
2017-03-13 14:20:00,7.36,7.37,7.36,7.37,36850.0,7.36,7.37,7.36,7.37,36850.0
2017-03-13 14:25:00,7.37,7.38,7.37,7.38,31770.0,7.37,7.38,7.37,7.38,31770.0
2017-03-13 14:30:00,7.38,7.38,7.38,7.38,38015.0,7.38,7.38,7.38,7.38,38015.0
2017-03-13 14:35:00,7.38,7.38,7.38,7.38,40915.0,7.38,7.38,7.38,7.38,40915.0
2017-03-13 14:40:00,7.38,7.39,7.38,7.39,36415.0,7.38,7.39,7.38,7.39,36415.0
2017-03-13 14:45:00,7.39,7.39,7.38,7.38,48870.0,7.39,7.39,7.38,7.38,48870.0
2017-03-13 14:50:00,7.38,7.38,7.38,7.38,28545.0,7.38,7.38,7.38,7.38,28545.0
2017-03-13 14:55:00,7.38,7.39,7.38,7.39,58420.0,7.38,7.39,7.38,7.39,58420.0
2017-03-13 15:00:00,7.39,7.39,7.39,7.39,33000.0,7.39,7.39,7.39,7.39,33000.0
2017-03-13 15:05:00,7.39,7.39,7.39,7.39,54145.0,7.39,7.39,7.39,7.39,54145.0
2017-03-13 15:10:00,7.39,7.39,7.39,7.39,26570.0,7.39,7.39,7.39,7.39,26570.0
2017-03-13 15:15:00,7.39,7.39,7.38,7.38,55260.0,7.39,7.39,7.38,7.38,55260.0
2017-03-13 15:20:00,7.38,7.38,7.37,7.37,47015.0,7.38,7.38,7.37,7.37,47015.0
2017-03-13 15:25:00,7.37,7.38,7.37,7.38,62785.0,7.37,7.38,7.37,7.38,62785.0
2017-03-13 15:30:00,7.38,7.38,7.38,7.38,107505.0,7.38,7.38,7.38,7.38,107505.0
2017-03-13 15:35:00,7.38,7.4,7.38,7.4,197000.0,7.38,7.4,7.38,7.4,197000.0
2017-03-13 15:40:00,7.4,7.4,7.39,7.4,107310.0,7.4,7.4,7.39,7.4,107310.0
2017-03-13 15:45:00,7.4,7.4,7.39,7.39,160445.0,7.4,7.4,7.39,7.39,160445.0
2017-03-13 15:50:00,7.39,7.39,7.39,7.39,288170.0,7.39,7.39,7.39,7.39,288170.0
2017-03-13 15:55:00,7.39,7.39,7.38,7.39,554240.0,7.39,7.39,7.38,7.39,554240.0
2017-03-14 09:30:00,7.39,7.39,7.33,7.34,152650.0,7.39,7.39,7.33,7.34,152650.0
2017-03-14 09:35:00,7.35,7.35,7.34,7.34,30410.0,7.35,7.35,7.34,7.34,30410.0
2017-03-14 09:40:00,7.34,7.35,7.32,7.33,27625.0,7.34,7.35,7.32,7.33,27625.0
2017-03-14 09:45:00,7.32,7.33,7.31,7.32,69805.0,7.32,7.33,7.31,7.32,69805.0
2017-03-14 09:50:00,7.33,7.33,7.29,7.29,42040.0,7.33,7.33,7.29,7.29,42040.0
2017-03-14 09:55:00,7.29,7.3,7.27,7.27,45580.0,7.29,7.3,7.27,7.27,45580.0
2017-03-14 10:00:00,7.28,7.29,7.27,7.29,46600.0,7.28,7.29,7.27,7.29,46600.0
2017-03-14 10:05:00,7.29,7.31,7.29,7.3,76205.0,7.29,7.31,7.29,7.3,76205.0
2017-03-14 10:10:00,7.31,7.32,7.3,7.32,40100.0,7.31,7.32,7.3,7.32,40100.0
2017-03-14 10:15:00,7.32,7.33,7.31,7.31,89810.0,7.32,7.33,7.31,7.31,89810.0
2017-03-14 10:20:00,7.31,7.33,7.31,7.32,53500.0,7.31,7.33,7.31,7.32,53500.0
2017-03-14 10:25:00,7.32,7.32,7.31,7.31,57540.0,7.32,7.32,7.31,7.31,57540.0
2017-03-14 10:30:00,7.31,7.32,7.3,7.32,39215.0,7.31,7.32,7.3,7.32,39215.0
2017-03-14 10:35:00,7.31,7.31,7.3,7.3,51890.0,7.31,7.31,7.3,7.3,51890.0
2017-03-14 10:40:00,7.3,7.31,7.3,7.31,56875.0,7.3,7.31,7.3,7.31,56875.0
2017-03-14 10:45:00,7.31,7.32,7.3,7.3,210650.0,7.31,7.32,7.3,7.3,210650.0
2017-03-14 10:50:00,7.3,7.31,7.3,7.31,163275.0,7.3,7.31,7.3,7.31,163275.0
2017-03-14 10:55:00,7.31,7.32,7.31,7.32,33500.0,7.31,7.32,7.31,7.32,33500.0
2017-03-14 11:00:00,7.32,7.32,7.31,7.32,25745.0,7.32,7.32,7.31,7.32,25745.0
2017-03-14 11:05:00,7.32,7.32,7.31,7.31,52870.0,7.32,7.32,7.31,7.31,52870.0
2017-03-14 11:10:00,7.31,7.32,7.31,7.32,30685.0,7.31,7.32,7.31,7.32,30685.0
2017-03-14 11:15:00,7.32,7.33,7.32,7.32,30540.0,7.32,7.33,7.32,7.32,30540.0
2017-03-14 11:20:00,7.32,7.32,7.32,7.32,39260.0,7.32,7.32,7.32,7.32,39260.0
2017-03-14 11:25:00,7.32,7.32,7.31,7.32,31400.0,7.32,7.32,7.31,7.32,31400.0
2017-03-14 11:30:00,7.32,7.33,7.32,7.32,25670.0,7.32,7.33,7.32,7.32,25670.0
2017-03-14 11:35:00,7.32,7.32,7.32,7.32,24175.0,7.32,7.32,7.32,7.32,24175.0
2017-03-14 11:40:00,7.32,7.32,7.32,7.32,29000.0,7.32,7.32,7.32,7.32,29000.0
2017-03-14 11:45:00,7.32,7.32,7.32,7.32,43420.0,7.32,7.32,7.32,7.32,43420.0
2017-03-14 11:50:00,7.32,7.33,7.32,7.32,15500.0,7.32,7.33,7.32,7.32,15500.0
2017-03-14 11:55:00,7.32,7.32,7.32,7.32,22375.0,7.32,7.32,7.32,7.32,22375.0
2017-03-14 12:00:00,7.32,7.32,7.32,7.32,37440.0,7.32,7.32,7.32,7.32,37440.0
2017-03-14 12:05:00,7.32,7.32,7.31,7.32,58705.0,7.32,7.32,7.31,7.32,58705.0
2017-03-14 12:10:00,7.31,7.31,7.3,7.31,42850.0,7.31,7.31,7.3,7.31,42850.0
2017-03-14 12:15:00,7.31,7.31,7.3,7.3,20000.0,7.31,7.31,7.3,7.3,20000.0
2017-03-14 12:20:00,7.3,7.3,7.3,7.3,28560.0,7.3,7.3,7.3,7.3,28560.0
2017-03-14 12:25:00,7.3,7.3,7.3,7.3,14000.0,7.3,7.3,7.3,7.3,14000.0
2017-03-14 12:30:00,7.3,7.3,7.3,7.3,47965.0,7.3,7.3,7.3,7.3,47965.0
2017-03-14 12:35:00,7.3,7.3,7.3,7.3,29500.0,7.3,7.3,7.3,7.3,29500.0
2017-03-14 12:40:00,7.3,7.31,7.3,7.31,23000.0,7.3,7.31,7.3,7.31,23000.0
2017-03-14 12:45:00,7.31,7.31,7.31,7.31,35540.0,7.31,7.31,7.31,7.31,35540.0
2017-03-14 12:50:00,7.31,7.31,7.3,7.31,19135.0,7.31,7.31,7.3,7.31,19135.0
2017-03-14 12:55:00,7.31,7.31,7.3,7.31,18655.0,7.31,7.31,7.3,7.31,18655.0
2017-03-14 13:00:00,7.31,7.31,7.31,7.31,45740.0,7.31,7.31,7.31,7.31,45740.0
2017-03-14 13:05:00,7.31,7.32,7.31,7.32,21250.0,7.31,7.32,7.31,7.32,21250.0
2017-03-14 13:10:00,7.31,7.32,7.31,7.32,20805.0,7.31,7.32,7.31,7.32,20805.0
2017-03-14 13:15:00,7.32,7.32,7.32,7.32,14200.0,7.32,7.32,7.32,7.32,14200.0
2017-03-14 13:20:00,7.32,7.33,7.32,7.33,22295.0,7.32,7.33,7.32,7.33,22295.0
2017-03-14 13:25:00,7.33,7.33,7.32,7.33,17000.0,7.33,7.33,7.32,7.33,17000.0
2017-03-14 13:30:00,7.33,7.34,7.33,7.33,39670.0,7.33,7.34,7.33,7.33,39670.0
2017-03-14 13:35:00,7.34,7.34,7.33,7.34,17020.0,7.34,7.34,7.33,7.34,17020.0
2017-03-14 13:40:00,7.34,7.34,7.33,7.33,12800.0,7.34,7.34,7.33,7.33,12800.0
2017-03-14 13:45:00,7.33,7.34,7.33,7.33,26290.0,7.33,7.34,7.33,7.33,26290.0
2017-03-14 13:50:00,7.33,7.34,7.33,7.33,69510.0,7.33,7.34,7.33,7.33,69510.0
2017-03-14 13:55:00,7.34,7.34,7.33,7.34,37810.0,7.34,7.34,7.33,7.34,37810.0
2017-03-14 14:00:00,7.34,7.35,7.34,7.34,39990.0,7.34,7.35,7.34,7.34,39990.0
2017-03-14 14:05:00,7.34,7.34,7.34,7.34,12490.0,7.34,7.34,7.34,7.34,12490.0
2017-03-14 14:10:00,7.34,7.34,7.33,7.34,25500.0,7.34,7.34,7.33,7.34,25500.0
2017-03-14 14:15:00,7.34,7.35,7.34,7.34,48790.0,7.34,7.35,7.34,7.34,48790.0
2017-03-14 14:20:00,7.34,7.34,7.33,7.33,6615.0,7.34,7.34,7.33,7.33,6615.0
2017-03-14 14:25:00,7.33,7.34,7.33,7.33,24850.0,7.33,7.34,7.33,7.33,24850.0
2017-03-14 14:30:00,7.33,7.34,7.33,7.34,34965.0,7.33,7.34,7.33,7.34,34965.0
2017-03-14 14:35:00,7.34,7.34,7.33,7.34,31160.0,7.34,7.34,7.33,7.34,31160.0
2017-03-14 14:40:00,7.34,7.34,7.33,7.34,37435.0,7.34,7.34,7.33,7.34,37435.0
2017-03-14 14:45:00,7.34,7.34,7.33,7.33,32035.0,7.34,7.34,7.33,7.33,32035.0
2017-03-14 14:50:00,7.33,7.33,7.32,7.32,15560.0,7.33,7.33,7.32,7.32,15560.0
2017-03-14 14:55:00,7.32,7.33,7.32,7.33,28500.0,7.32,7.33,7.32,7.33,28500.0
2017-03-14 15:00:00,7.33,7.33,7.33,7.33,36495.0,7.33,7.33,7.33,7.33,36495.0
2017-03-14 15:05:00,7.33,7.34,7.33,7.34,37270.0,7.33,7.34,7.33,7.34,37270.0
2017-03-14 15:10:00,7.34,7.34,7.34,7.34,17490.0,7.34,7.34,7.34,7.34,17490.0
2017-03-14 15:15:00,7.34,7.34,7.34,7.34,36215.0,7.34,7.34,7.34,7.34,36215.0
2017-03-14 15:20:00,7.34,7.34,7.33,7.34,37090.0,7.34,7.34,7.33,7.34,37090.0
2017-03-14 15:25:00,7.34,7.34,7.34,7.34,54165.0,7.34,7.34,7.34,7.34,54165.0
2017-03-14 15:30:00,7.34,7.34,7.34,7.34,51735.0,7.34,7.34,7.34,7.34,51735.0
2017-03-14 15:35:00,7.34,7.34,7.33,7.33,44930.0,7.34,7.34,7.33,7.33,44930.0
2017-03-14 15:40:00,7.33,7.33,7.33,7.33,72805.0,7.33,7.33,7.33,7.33,72805.0
2017-03-14 15:45:00,7.33,7.33,7.33,7.33,68305.0,7.33,7.33,7.33,7.33,68305.0
2017-03-14 15:50:00,7.33,7.34,7.33,7.34,133005.0,7.33,7.34,7.33,7.34,133005.0
2017-03-14 15:55:00,7.34,7.34,7.33,7.33,256705.0,7.34,7.34,7.33,7.33,256705.0
2017-03-15 09:30:00,7.32,7.35,7.32,7.34,109790.0,7.32,7.35,7.32,7.34,109790.0
2017-03-15 09:35:00,7.34,7.35,7.33,7.33,23330.0,7.34,7.35,7.33,7.33,23330.0
2017-03-15 09:40:00,7.32,7.33,7.31,7.31,18500.0,7.32,7.33,7.31,7.31,18500.0
2017-03-15 09:45:00,7.31,7.32,7.29,7.3,63765.0,7.31,7.32,7.29,7.3,63765.0
2017-03-15 09:50:00,7.31,7.31,7.29,7.29,97000.0,7.31,7.31,7.29,7.29,97000.0
2017-03-15 09:55:00,7.29,7.29,7.28,7.29,51750.0,7.29,7.29,7.28,7.29,51750.0
2017-03-15 10:00:00,7.29,7.3,7.29,7.3,124875.0,7.29,7.3,7.29,7.3,124875.0
2017-03-15 10:05:00,7.3,7.31,7.3,7.31,22855.0,7.3,7.31,7.3,7.31,22855.0
2017-03-15 10:10:00,7.31,7.31,7.3,7.3,12500.0,7.31,7.31,7.3,7.3,12500.0
2017-03-15 10:15:00,7.3,7.3,7.28,7.28,26500.0,7.3,7.3,7.28,7.28,26500.0
2017-03-15 10:20:00,7.28,7.3,7.28,7.29,27480.0,7.28,7.3,7.28,7.29,27480.0
2017-03-15 10:25:00,7.29,7.29,7.29,7.29,17750.0,7.29,7.29,7.29,7.29,17750.0
2017-03-15 10:30:00,7.29,7.31,7.29,7.31,33225.0,7.29,7.31,7.29,7.31,33225.0
2017-03-15 10:35:00,7.31,7.31,7.3,7.3,16840.0,7.31,7.31,7.3,7.3,16840.0
2017-03-15 10:40:00,7.3,7.31,7.3,7.3,21250.0,7.3,7.31,7.3,7.3,21250.0
2017-03-15 10:45:00,7.3,7.31,7.3,7.31,24430.0,7.3,7.31,7.3,7.31,24430.0
2017-03-15 10:50:00,7.31,7.31,7.3,7.31,30550.0,7.31,7.31,7.3,7.31,30550.0
2017-03-15 10:55:00,7.3,7.31,7.3,7.31,19000.0,7.3,7.31,7.3,7.31,19000.0
2017-03-15 11:00:00,7.31,7.32,7.31,7.31,32705.0,7.31,7.32,7.31,7.31,32705.0
2017-03-15 11:05:00,7.32,7.32,7.31,7.32,27755.0,7.32,7.32,7.31,7.32,27755.0
2017-03-15 11:10:00,7.32,7.32,7.32,7.32,18410.0,7.32,7.32,7.32,7.32,18410.0
2017-03-15 11:15:00,7.32,7.33,7.32,7.33,10020.0,7.32,7.33,7.32,7.33,10020.0
2017-03-15 11:20:00,7.32,7.33,7.32,7.33,11500.0,7.32,7.33,7.32,7.33,11500.0
2017-03-15 11:25:00,7.33,7.33,7.32,7.32,26965.0,7.33,7.33,7.32,7.32,26965.0
2017-03-15 11:30:00,7.33,7.33,7.32,7.33,25500.0,7.33,7.33,7.32,7.33,25500.0
2017-03-15 11:35:00,7.33,7.34,7.33,7.33,17800.0,7.33,7.34,7.33,7.33,17800.0
2017-03-15 11:40:00,7.33,7.33,7.32,7.32,26590.0,7.33,7.33,7.32,7.32,26590.0
2017-03-15 11:45:00,7.33,7.33,7.32,7.33,14500.0,7.33,7.33,7.32,7.33,14500.0
2017-03-15 11:50:00,7.32,7.33,7.32,7.32,23815.0,7.32,7.33,7.32,7.32,23815.0
2017-03-15 11:55:00,7.32,7.33,7.32,7.33,38420.0,7.32,7.33,7.32,7.33,38420.0
2017-03-15 12:00:00,7.33,7.34,7.33,7.34,46225.0,7.33,7.34,7.33,7.34,46225.0
2017-03-15 12:05:00,7.34,7.34,7.33,7.33,19615.0,7.34,7.34,7.33,7.33,19615.0
2017-03-15 12:10:00,7.33,7.33,7.33,7.33,15820.0,7.33,7.33,7.33,7.33,15820.0
2017-03-15 12:15:00,7.33,7.34,7.33,7.33,21890.0,7.33,7.34,7.33,7.33,21890.0
2017-03-15 12:20:00,7.33,7.34,7.33,7.34,17000.0,7.33,7.34,7.33,7.34,17000.0
2017-03-15 12:25:00,7.34,7.34,7.34,7.34,8000.0,7.34,7.34,7.34,7.34,8000.0
2017-03-15 12:30:00,7.34,7.34,7.33,7.33,35175.0,7.34,7.34,7.33,7.33,35175.0
2017-03-15 12:35:00,7.34,7.34,7.34,7.34,32505.0,7.34,7.34,7.34,7.34,32505.0
2017-03-15 12:40:00,7.34,7.35,7.34,7.35,10480.0,7.34,7.35,7.34,7.35,10480.0
2017-03-15 12:45:00,7.35,7.35,7.34,7.34,29175.0,7.35,7.35,7.34,7.34,29175.0
2017-03-15 12:50:00,7.34,7.34,7.33,7.34,16720.0,7.34,7.34,7.33,7.34,16720.0
2017-03-15 12:55:00,7.33,7.34,7.33,7.33,16000.0,7.33,7.34,7.33,7.33,16000.0
2017-03-15 13:00:00,7.33,7.33,7.32,7.32,32670.0,7.33,7.33,7.32,7.32,32670.0
2017-03-15 13:05:00,7.32,7.33,7.32,7.32,15650.0,7.32,7.33,7.32,7.32,15650.0
2017-03-15 13:10:00,7.32,7.33,7.32,7.33,9500.0,7.32,7.33,7.32,7.33,9500.0
2017-03-15 13:15:00,7.33,7.33,7.32,7.32,11960.0,7.33,7.33,7.32,7.32,11960.0
2017-03-15 13:20:00,7.32,7.32,7.32,7.32,26450.0,7.32,7.32,7.32,7.32,26450.0
2017-03-15 13:25:00,7.32,7.32,7.32,7.32,13705.0,7.32,7.32,7.32,7.32,13705.0
2017-03-15 13:30:00,7.32,7.33,7.32,7.33,11000.0,7.32,7.33,7.32,7.33,11000.0
2017-03-15 13:35:00,7.33,7.33,7.33,7.33,18540.0,7.33,7.33,7.33,7.33,18540.0
2017-03-15 13:40:00,7.33,7.34,7.33,7.33,39500.0,7.33,7.34,7.33,7.33,39500.0
2017-03-15 13:45:00,7.33,7.34,7.33,7.34,21750.0,7.33,7.34,7.33,7.34,21750.0
2017-03-15 13:50:00,7.33,7.33,7.33,7.33,52140.0,7.33,7.33,7.33,7.33,52140.0
2017-03-15 13:55:00,7.33,7.34,7.32,7.34,30295.0,7.33,7.34,7.32,7.34,30295.0
2017-03-15 14:00:00,7.34,7.36,7.34,7.36,83190.0,7.34,7.36,7.34,7.36,83190.0
2017-03-15 14:05:00,7.36,7.37,7.35,7.35,53530.0,7.36,7.37,7.35,7.35,53530.0
2017-03-15 14:10:00,7.35,7.36,7.35,7.35,43865.0,7.35,7.36,7.35,7.35,43865.0
2017-03-15 14:15:00,7.34,7.36,7.34,7.35,57470.0,7.34,7.36,7.34,7.35,57470.0
2017-03-15 14:20:00,7.35,7.36,7.35,7.35,36955.0,7.35,7.36,7.35,7.35,36955.0
2017-03-15 14:25:00,7.36,7.36,7.35,7.35,31965.0,7.36,7.36,7.35,7.35,31965.0
2017-03-15 14:30:00,7.34,7.35,7.34,7.34,89625.0,7.34,7.35,7.34,7.34,89625.0
2017-03-15 14:35:00,7.34,7.35,7.34,7.35,36490.0,7.34,7.35,7.34,7.35,36490.0
2017-03-15 14:40:00,7.34,7.35,7.34,7.35,37255.0,7.34,7.35,7.34,7.35,37255.0
2017-03-15 14:45:00,7.36,7.36,7.35,7.36,55115.0,7.36,7.36,7.35,7.36,55115.0
2017-03-15 14:50:00,7.36,7.36,7.36,7.36,42675.0,7.36,7.36,7.36,7.36,42675.0
2017-03-15 14:55:00,7.36,7.36,7.35,7.36,40245.0,7.36,7.36,7.35,7.36,40245.0
2017-03-15 15:00:00,7.36,7.37,7.36,7.36,67585.0,7.36,7.37,7.36,7.36,67585.0
2017-03-15 15:05:00,7.36,7.37,7.36,7.36,67955.0,7.36,7.37,7.36,7.36,67955.0
2017-03-15 15:10:00,7.37,7.38,7.36,7.38,66935.0,7.37,7.38,7.36,7.38,66935.0
2017-03-15 15:15:00,7.38,7.38,7.37,7.38,64180.0,7.38,7.38,7.37,7.38,64180.0
2017-03-15 15:20:00,7.38,7.38,7.37,7.38,35785.0,7.38,7.38,7.37,7.38,35785.0
2017-03-15 15:25:00,7.38,7.39,7.38,7.39,56120.0,7.38,7.39,7.38,7.39,56120.0
2017-03-15 15:30:00,7.39,7.39,7.38,7.39,92320.0,7.39,7.39,7.38,7.39,92320.0
2017-03-15 15:35:00,7.39,7.39,7.39,7.39,68785.0,7.39,7.39,7.39,7.39,68785.0
2017-03-15 15:40:00,7.39,7.39,7.39,7.39,87375.0,7.39,7.39,7.39,7.39,87375.0
2017-03-15 15:45:00,7.39,7.39,7.38,7.38,75635.0,7.39,7.39,7.38,7.38,75635.0
2017-03-15 15:50:00,7.38,7.38,7.38,7.38,131185.0,7.38,7.38,7.38,7.38,131185.0
2017-03-15 15:55:00,7.38,7.38,7.37,7.38,378860.0,7.38,7.38,7.37,7.38,378860.0
2017-03-16 09:30:00,7.41,7.46,7.41,7.45,89470.0,7.41,7.46,7.41,7.45,89470.0
2017-03-16 09:35:00,7.45,7.45,7.41,7.42,103855.0,7.45,7.45,7.41,7.42,103855.0
2017-03-16 09:40:00,7.42,7.44,7.42,7.44,75175.0,7.42,7.44,7.42,7.44,75175.0
2017-03-16 09:45:00,7.44,7.46,7.43,7.45,53165.0,7.44,7.46,7.43,7.45,53165.0
2017-03-16 09:50:00,7.45,7.46,7.43,7.44,95220.0,7.45,7.46,7.43,7.44,95220.0
2017-03-16 09:55:00,7.44,7.45,7.43,7.44,98105.0,7.44,7.45,7.43,7.44,98105.0
2017-03-16 10:00:00,7.44,7.45,7.44,7.45,12750.0,7.44,7.45,7.44,7.45,12750.0
2017-03-16 10:05:00,7.45,7.45,7.45,7.45,9500.0,7.45,7.45,7.45,7.45,9500.0
2017-03-16 10:10:00,7.45,7.45,7.44,7.44,37475.0,7.45,7.45,7.44,7.44,37475.0
2017-03-16 10:15:00,7.44,7.44,7.44,7.44,42110.0,7.44,7.44,7.44,7.44,42110.0
2017-03-16 10:20:00,7.44,7.44,7.43,7.43,61125.0,7.44,7.44,7.43,7.43,61125.0
2017-03-16 10:25:00,7.43,7.45,7.43,7.45,28580.0,7.43,7.45,7.43,7.45,28580.0
2017-03-16 10:30:00,7.45,7.46,7.45,7.45,107455.0,7.45,7.46,7.45,7.45,107455.0
2017-03-16 10:35:00,7.45,7.45,7.44,7.44,126820.0,7.45,7.45,7.44,7.44,126820.0
2017-03-16 10:40:00,7.44,7.46,7.44,7.46,71755.0,7.44,7.46,7.44,7.46,71755.0
2017-03-16 10:45:00,7.46,7.47,7.46,7.46,85855.0,7.46,7.47,7.46,7.46,85855.0
2017-03-16 10:50:00,7.46,7.47,7.46,7.46,20185.0,7.46,7.47,7.46,7.46,20185.0
2017-03-16 10:55:00,7.46,7.47,7.46,7.46,34620.0,7.46,7.47,7.46,7.46,34620.0
2017-03-16 11:00:00,7.46,7.47,7.45,7.46,31030.0,7.46,7.47,7.45,7.46,31030.0
2017-03-16 11:05:00,7.45,7.45,7.45,7.45,17330.0,7.45,7.45,7.45,7.45,17330.0
2017-03-16 11:10:00,7.46,7.46,7.45,7.45,9000.0,7.46,7.46,7.45,7.45,9000.0
2017-03-16 11:15:00,7.45,7.45,7.45,7.45,23805.0,7.45,7.45,7.45,7.45,23805.0
2017-03-16 11:20:00,7.44,7.45,7.43,7.44,221240.0,7.44,7.45,7.43,7.44,221240.0
2017-03-16 11:25:00,7.44,7.44,7.44,7.44,19000.0,7.44,7.44,7.44,7.44,19000.0
2017-03-16 11:30:00,7.44,7.45,7.44,7.44,35620.0,7.44,7.45,7.44,7.44,35620.0
2017-03-16 11:35:00,7.44,7.44,7.44,7.44,42805.0,7.44,7.44,7.44,7.44,42805.0
2017-03-16 11:40:00,7.44,7.44,7.43,7.44,32260.0,7.44,7.44,7.43,7.44,32260.0
2017-03-16 11:45:00,7.44,7.45,7.44,7.45,28345.0,7.44,7.45,7.44,7.45,28345.0
2017-03-16 11:50:00,7.44,7.45,7.44,7.44,19000.0,7.44,7.45,7.44,7.44,19000.0
2017-03-16 11:55:00,7.44,7.45,7.44,7.44,46900.0,7.44,7.45,7.44,7.44,46900.0
2017-03-16 12:00:00,7.44,7.44,7.44,7.44,15720.0,7.44,7.44,7.44,7.44,15720.0
2017-03-16 12:05:00,7.44,7.44,7.44,7.44,20750.0,7.44,7.44,7.44,7.44,20750.0
2017-03-16 12:10:00,7.44,7.44,7.44,7.44,17500.0,7.44,7.44,7.44,7.44,17500.0
2017-03-16 12:15:00,7.44,7.45,7.44,7.45,33385.0,7.44,7.45,7.44,7.45,33385.0
2017-03-16 12:20:00,7.45,7.45,7.45,7.45,18265.0,7.45,7.45,7.45,7.45,18265.0
2017-03-16 12:25:00,7.45,7.46,7.45,7.45,62085.0,7.45,7.46,7.45,7.45,62085.0
2017-03-16 12:30:00,7.46,7.46,7.46,7.46,8000.0,7.46,7.46,7.46,7.46,8000.0
2017-03-16 12:35:00,7.46,7.46,7.46,7.46,21000.0,7.46,7.46,7.46,7.46,21000.0
2017-03-16 12:40:00,7.46,7.46,7.46,7.46,14500.0,7.46,7.46,7.46,7.46,14500.0
2017-03-16 12:45:00,7.46,7.46,7.46,7.46,29215.0,7.46,7.46,7.46,7.46,29215.0
2017-03-16 12:50:00,7.46,7.46,7.45,7.45,11690.0,7.46,7.46,7.45,7.45,11690.0
2017-03-16 12:55:00,7.45,7.45,7.45,7.45,22000.0,7.45,7.45,7.45,7.45,22000.0
2017-03-16 13:00:00,7.45,7.45,7.45,7.45,18170.0,7.45,7.45,7.45,7.45,18170.0
2017-03-16 13:05:00,7.45,7.45,7.44,7.44,36250.0,7.45,7.45,7.44,7.44,36250.0
2017-03-16 13:10:00,7.44,7.44,7.44,7.44,44885.0,7.44,7.44,7.44,7.44,44885.0
2017-03-16 13:15:00,7.44,7.44,7.44,7.44,51500.0,7.44,7.44,7.44,7.44,51500.0
2017-03-16 13:20:00,7.44,7.44,7.44,7.44,20525.0,7.44,7.44,7.44,7.44,20525.0
2017-03-16 13:25:00,7.44,7.44,7.44,7.44,19600.0,7.44,7.44,7.44,7.44,19600.0
2017-03-16 13:30:00,7.44,7.45,7.44,7.45,24970.0,7.44,7.45,7.44,7.45,24970.0
2017-03-16 13:35:00,7.45,7.45,7.45,7.45,13740.0,7.45,7.45,7.45,7.45,13740.0
2017-03-16 13:40:00,7.45,7.46,7.45,7.46,31520.0,7.45,7.46,7.45,7.46,31520.0
2017-03-16 13:45:00,7.46,7.46,7.46,7.46,18665.0,7.46,7.46,7.46,7.46,18665.0
2017-03-16 13:50:00,7.46,7.46,7.46,7.46,59465.0,7.46,7.46,7.46,7.46,59465.0
2017-03-16 13:55:00,7.46,7.46,7.45,7.45,26575.0,7.46,7.46,7.45,7.45,26575.0
2017-03-16 14:00:00,7.46,7.46,7.45,7.45,2500.0,7.46,7.46,7.45,7.45,2500.0
2017-03-16 14:05:00,7.46,7.46,7.45,7.45,66000.0,7.46,7.46,7.45,7.45,66000.0
2017-03-16 14:10:00,7.45,7.45,7.44,7.45,18080.0,7.45,7.45,7.44,7.45,18080.0
2017-03-16 14:15:00,7.45,7.45,7.45,7.45,32665.0,7.45,7.45,7.45,7.45,32665.0
2017-03-16 14:20:00,7.45,7.45,7.44,7.45,49000.0,7.45,7.45,7.44,7.45,49000.0
2017-03-16 14:25:00,7.45,7.45,7.45,7.45,40380.0,7.45,7.45,7.45,7.45,40380.0
2017-03-16 14:30:00,7.45,7.45,7.45,7.45,21705.0,7.45,7.45,7.45,7.45,21705.0
2017-03-16 14:35:00,7.45,7.45,7.45,7.45,13010.0,7.45,7.45,7.45,7.45,13010.0
2017-03-16 14:40:00,7.45,7.46,7.45,7.45,34380.0,7.45,7.46,7.45,7.45,34380.0
2017-03-16 14:45:00,7.45,7.45,7.44,7.44,22640.0,7.45,7.45,7.44,7.44,22640.0
2017-03-16 14:50:00,7.44,7.45,7.44,7.44,40500.0,7.44,7.45,7.44,7.44,40500.0
2017-03-16 14:55:00,7.44,7.45,7.44,7.44,35135.0,7.44,7.45,7.44,7.44,35135.0
2017-03-16 15:00:00,7.44,7.44,7.43,7.44,45505.0,7.44,7.44,7.43,7.44,45505.0
2017-03-16 15:05:00,7.44,7.44,7.44,7.44,27850.0,7.44,7.44,7.44,7.44,27850.0
2017-03-16 15:10:00,7.44,7.44,7.44,7.44,40000.0,7.44,7.44,7.44,7.44,40000.0
2017-03-16 15:15:00,7.44,7.44,7.44,7.44,21930.0,7.44,7.44,7.44,7.44,21930.0
2017-03-16 15:20:00,7.44,7.45,7.44,7.45,67240.0,7.44,7.45,7.44,7.45,67240.0
2017-03-16 15:25:00,7.45,7.45,7.44,7.45,47070.0,7.45,7.45,7.44,7.45,47070.0
2017-03-16 15:30:00,7.45,7.45,7.44,7.44,57440.0,7.45,7.45,7.44,7.44,57440.0
2017-03-16 15:35:00,7.44,7.44,7.44,7.44,43250.0,7.44,7.44,7.44,7.44,43250.0
2017-03-16 15:40:00,7.44,7.44,7.44,7.44,43620.0,7.44,7.44,7.44,7.44,43620.0
2017-03-16 15:45:00,7.44,7.45,7.44,7.45,98285.0,7.44,7.45,7.44,7.45,98285.0
2017-03-16 15:50:00,7.45,7.45,7.44,7.44,230970.0,7.45,7.45,7.44,7.44,230970.0
2017-03-16 15:55:00,7.44,7.46,7.44,7.46,476350.0,7.44,7.46,7.44,7.46,476350.0
2017-03-17 09:30:00,7.52,7.67,7.45,7.45,949575.0,7.52,7.67,7.45,7.45,949575.0
2017-03-17 09:35:00,7.45,7.45,7.41,7.41,49550.0,7.45,7.45,7.41,7.41,49550.0
2017-03-17 09:40:00,7.41,7.43,7.4,7.43,28705.0,7.41,7.43,7.4,7.43,28705.0
2017-03-17 09:45:00,7.42,7.44,7.42,7.44,20920.0,7.42,7.44,7.42,7.44,20920.0
2017-03-17 09:50:00,7.44,7.44,7.43,7.43,42950.0,7.44,7.44,7.43,7.43,42950.0
2017-03-17 09:55:00,7.43,7.44,7.42,7.43,28500.0,7.43,7.44,7.42,7.43,28500.0
2017-03-17 10:00:00,7.43,7.44,7.43,7.43,15000.0,7.43,7.44,7.43,7.43,15000.0
2017-03-17 10:05:00,7.43,7.43,7.41,7.41,15500.0,7.43,7.43,7.41,7.41,15500.0
2017-03-17 10:10:00,7.42,7.42,7.39,7.39,54880.0,7.42,7.42,7.39,7.39,54880.0
2017-03-17 10:15:00,7.39,7.42,7.39,7.41,24500.0,7.39,7.42,7.39,7.41,24500.0
2017-03-17 10:20:00,7.41,7.41,7.39,7.41,596885.0,7.41,7.41,7.39,7.41,596885.0
2017-03-17 10:25:00,7.41,7.43,7.39,7.43,604185.0,7.41,7.43,7.39,7.43,604185.0
2017-03-17 10:30:00,7.43,7.44,7.41,7.43,648030.0,7.43,7.44,7.41,7.43,648030.0
2017-03-17 10:35:00,7.44,7.45,7.41,7.43,570050.0,7.44,7.45,7.41,7.43,570050.0
2017-03-17 10:40:00,7.43,7.44,7.41,7.43,683745.0,7.43,7.44,7.41,7.43,683745.0
2017-03-17 10:45:00,7.43,7.44,7.4,7.44,720170.0,7.43,7.44,7.4,7.44,720170.0
2017-03-17 10:50:00,7.44,7.47,7.43,7.46,657215.0,7.44,7.47,7.43,7.46,657215.0
2017-03-17 10:55:00,7.46,7.47,7.42,7.42,836855.0,7.46,7.47,7.42,7.42,836855.0
2017-03-17 11:00:00,7.42,7.44,7.42,7.43,37525.0,7.42,7.44,7.42,7.43,37525.0
2017-03-17 11:05:00,7.43,7.44,7.43,7.44,22565.0,7.43,7.44,7.43,7.44,22565.0
2017-03-17 11:10:00,7.44,7.45,7.44,7.45,17000.0,7.44,7.45,7.44,7.45,17000.0
2017-03-17 11:15:00,7.44,7.45,7.44,7.45,8615.0,7.44,7.45,7.44,7.45,8615.0
2017-03-17 11:20:00,7.45,7.45,7.45,7.45,26560.0,7.45,7.45,7.45,7.45,26560.0
2017-03-17 11:25:00,7.44,7.45,7.44,7.44,14175.0,7.44,7.45,7.44,7.44,14175.0
2017-03-17 11:30:00,7.44,7.44,7.43,7.43,17500.0,7.44,7.44,7.43,7.43,17500.0
2017-03-17 11:35:00,7.43,7.43,7.43,7.43,20010.0,7.43,7.43,7.43,7.43,20010.0
2017-03-17 11:40:00,7.43,7.43,7.43,7.43,14750.0,7.43,7.43,7.43,7.43,14750.0
2017-03-17 11:45:00,7.43,7.44,7.43,7.43,14055.0,7.43,7.44,7.43,7.43,14055.0
2017-03-17 11:50:00,7.43,7.43,7.43,7.43,10715.0,7.43,7.43,7.43,7.43,10715.0
2017-03-17 11:55:00,7.43,7.44,7.42,7.42,101970.0,7.43,7.44,7.42,7.42,101970.0
2017-03-17 12:00:00,7.43,7.43,7.42,7.43,46685.0,7.43,7.43,7.42,7.43,46685.0
2017-03-17 12:05:00,7.43,7.44,7.43,7.43,27270.0,7.43,7.44,7.43,7.43,27270.0
2017-03-17 12:10:00,7.43,7.43,7.43,7.43,14615.0,7.43,7.43,7.43,7.43,14615.0
2017-03-17 12:15:00,7.44,7.44,7.43,7.43,29875.0,7.44,7.44,7.43,7.43,29875.0
2017-03-17 12:20:00,7.43,7.44,7.43,7.43,44680.0,7.43,7.44,7.43,7.43,44680.0
2017-03-17 12:25:00,7.43,7.43,7.43,7.43,15385.0,7.43,7.43,7.43,7.43,15385.0
2017-03-17 12:30:00,7.43,7.44,7.43,7.43,14315.0,7.43,7.44,7.43,7.43,14315.0
2017-03-17 12:35:00,7.43,7.44,7.43,7.43,61870.0,7.43,7.44,7.43,7.43,61870.0
2017-03-17 12:40:00,7.43,7.46,7.43,7.46,114030.0,7.43,7.46,7.43,7.46,114030.0
2017-03-17 12:45:00,7.45,7.46,7.45,7.45,9705.0,7.45,7.46,7.45,7.45,9705.0
2017-03-17 12:50:00,7.45,7.45,7.44,7.44,22920.0,7.45,7.45,7.44,7.44,22920.0
2017-03-17 12:55:00,7.45,7.45,7.45,7.45,12500.0,7.45,7.45,7.45,7.45,12500.0
2017-03-17 13:00:00,7.45,7.46,7.45,7.46,27625.0,7.45,7.46,7.45,7.46,27625.0
2017-03-17 13:05:00,7.46,7.46,7.45,7.46,15000.0,7.46,7.46,7.45,7.46,15000.0
2017-03-17 13:10:00,7.46,7.46,7.45,7.45,1500.0,7.46,7.46,7.45,7.45,1500.0
2017-03-17 13:15:00,7.45,7.46,7.45,7.45,24000.0,7.45,7.46,7.45,7.45,24000.0
2017-03-17 13:20:00,7.45,7.45,7.44,7.44,42055.0,7.45,7.45,7.44,7.44,42055.0
2017-03-17 13:25:00,7.44,7.45,7.44,7.44,31535.0,7.44,7.45,7.44,7.44,31535.0
2017-03-17 13:30:00,7.44,7.45,7.44,7.45,13500.0,7.44,7.45,7.44,7.45,13500.0
2017-03-17 13:35:00,7.45,7.45,7.44,7.45,20025.0,7.45,7.45,7.44,7.45,20025.0
2017-03-17 13:40:00,7.45,7.45,7.44,7.44,46050.0,7.45,7.45,7.44,7.44,46050.0
2017-03-17 13:45:00,7.44,7.44,7.43,7.44,16740.0,7.44,7.44,7.43,7.44,16740.0
2017-03-17 13:50:00,7.43,7.44,7.43,7.44,21525.0,7.43,7.44,7.43,7.44,21525.0
2017-03-17 13:55:00,7.44,7.45,7.44,7.44,18160.0,7.44,7.45,7.44,7.44,18160.0
2017-03-17 14:00:00,7.44,7.44,7.44,7.44,78055.0,7.44,7.44,7.44,7.44,78055.0
2017-03-17 14:05:00,7.44,7.45,7.44,7.45,19625.0,7.44,7.45,7.44,7.45,19625.0
2017-03-17 14:10:00,7.45,7.45,7.45,7.45,21815.0,7.45,7.45,7.45,7.45,21815.0
2017-03-17 14:15:00,7.45,7.46,7.45,7.46,26635.0,7.45,7.46,7.45,7.46,26635.0
2017-03-17 14:20:00,7.46,7.46,7.45,7.46,32210.0,7.46,7.46,7.45,7.46,32210.0
2017-03-17 14:25:00,7.45,7.46,7.45,7.45,25785.0,7.45,7.46,7.45,7.45,25785.0
2017-03-17 14:30:00,7.45,7.46,7.45,7.46,39790.0,7.45,7.46,7.45,7.46,39790.0
2017-03-17 14:35:00,7.46,7.46,7.45,7.45,26040.0,7.46,7.46,7.45,7.45,26040.0
2017-03-17 14:40:00,7.45,7.45,7.45,7.45,22515.0,7.45,7.45,7.45,7.45,22515.0
2017-03-17 14:45:00,7.45,7.45,7.44,7.45,34290.0,7.45,7.45,7.44,7.45,34290.0
2017-03-17 14:50:00,7.45,7.45,7.44,7.45,38925.0,7.45,7.45,7.44,7.45,38925.0
2017-03-17 14:55:00,7.45,7.45,7.45,7.45,30350.0,7.45,7.45,7.45,7.45,30350.0
2017-03-17 15:00:00,7.45,7.46,7.45,7.46,76355.0,7.45,7.46,7.45,7.46,76355.0
2017-03-17 15:05:00,7.46,7.46,7.46,7.46,19500.0,7.46,7.46,7.46,7.46,19500.0
2017-03-17 15:10:00,7.46,7.46,7.45,7.45,72330.0,7.46,7.46,7.45,7.45,72330.0
2017-03-17 15:15:00,7.45,7.46,7.45,7.45,60240.0,7.45,7.46,7.45,7.45,60240.0
2017-03-17 15:20:00,7.45,7.45,7.45,7.45,45640.0,7.45,7.45,7.45,7.45,45640.0
2017-03-17 15:25:00,7.45,7.45,7.45,7.45,46860.0,7.45,7.45,7.45,7.45,46860.0
2017-03-17 15:30:00,7.45,7.45,7.43,7.44,78625.0,7.45,7.45,7.43,7.44,78625.0
2017-03-17 15:35:00,7.43,7.44,7.43,7.43,52540.0,7.43,7.44,7.43,7.43,52540.0
2017-03-17 15:40:00,7.43,7.44,7.43,7.43,60230.0,7.43,7.44,7.43,7.43,60230.0
2017-03-17 15:45:00,7.44,7.44,7.43,7.43,106000.0,7.44,7.44,7.43,7.43,106000.0
2017-03-17 15:50:00,7.43,7.45,7.43,7.43,380695.0,7.43,7.45,7.43,7.43,380695.0
2017-03-17 15:55:00,7.44,7.44,7.42,7.42,711595.0,7.44,7.44,7.42,7.42,711595.0
2017-03-20 09:30:00,7.43,7.48,7.43,7.45,125430.0,7.43,7.48,7.43,7.45,125430.0
2017-03-20 09:35:00,7.45,7.45,7.43,7.45,73660.0,7.45,7.45,7.43,7.45,73660.0
2017-03-20 09:40:00,7.45,7.45,7.44,7.45,20000.0,7.45,7.45,7.44,7.45,20000.0
2017-03-20 09:45:00,7.45,7.45,7.43,7.45,16515.0,7.45,7.45,7.43,7.45,16515.0
2017-03-20 09:50:00,7.44,7.44,7.43,7.44,11000.0,7.44,7.44,7.43,7.44,11000.0
2017-03-20 09:55:00,7.44,7.45,7.44,7.44,9500.0,7.44,7.45,7.44,7.44,9500.0
2017-03-20 10:00:00,7.43,7.45,7.43,7.45,21000.0,7.43,7.45,7.43,7.45,21000.0
2017-03-20 10:05:00,7.45,7.46,7.45,7.45,63500.0,7.45,7.46,7.45,7.45,63500.0
2017-03-20 10:10:00,7.45,7.46,7.45,7.46,209415.0,7.45,7.46,7.45,7.46,209415.0
2017-03-20 10:15:00,7.46,7.49,7.46,7.49,25700.0,7.46,7.49,7.46,7.49,25700.0
2017-03-20 10:20:00,7.49,7.49,7.47,7.47,38500.0,7.49,7.49,7.47,7.47,38500.0
2017-03-20 10:25:00,7.47,7.48,7.46,7.46,28260.0,7.47,7.48,7.46,7.46,28260.0
2017-03-20 10:30:00,7.46,7.46,7.45,7.45,16335.0,7.46,7.46,7.45,7.45,16335.0
2017-03-20 10:35:00,7.45,7.45,7.44,7.44,15500.0,7.45,7.45,7.44,7.44,15500.0
2017-03-20 10:40:00,7.44,7.45,7.44,7.44,43550.0,7.44,7.45,7.44,7.44,43550.0
2017-03-20 10:45:00,7.44,7.44,7.44,7.44,20500.0,7.44,7.44,7.44,7.44,20500.0
2017-03-20 10:50:00,7.44,7.44,7.42,7.42,22865.0,7.44,7.44,7.42,7.42,22865.0
2017-03-20 10:55:00,7.42,7.43,7.42,7.42,7605.0,7.42,7.43,7.42,7.42,7605.0
2017-03-20 11:00:00,7.43,7.43,7.42,7.43,106110.0,7.43,7.43,7.42,7.43,106110.0
2017-03-20 11:05:00,7.43,7.43,7.42,7.43,21830.0,7.43,7.43,7.42,7.43,21830.0
2017-03-20 11:10:00,7.43,7.43,7.43,7.43,2500.0,7.43,7.43,7.43,7.43,2500.0
2017-03-20 11:15:00,7.43,7.43,7.42,7.43,18500.0,7.43,7.43,7.42,7.43,18500.0
2017-03-20 11:20:00,7.43,7.44,7.43,7.43,9000.0,7.43,7.44,7.43,7.43,9000.0
2017-03-20 11:25:00,7.43,7.43,7.43,7.43,14500.0,7.43,7.43,7.43,7.43,14500.0
2017-03-20 11:30:00,7.43,7.44,7.43,7.43,23115.0,7.43,7.44,7.43,7.43,23115.0
2017-03-20 11:35:00,7.43,7.43,7.43,7.43,7710.0,7.43,7.43,7.43,7.43,7710.0
2017-03-20 11:40:00,7.43,7.43,7.42,7.42,31500.0,7.43,7.43,7.42,7.42,31500.0
2017-03-20 11:45:00,7.42,7.42,7.42,7.42,7975.0,7.42,7.42,7.42,7.42,7975.0
2017-03-20 11:50:00,7.42,7.43,7.42,7.43,15500.0,7.42,7.43,7.42,7.43,15500.0
2017-03-20 11:55:00,7.43,7.43,7.42,7.43,17500.0,7.43,7.43,7.42,7.43,17500.0
2017-03-20 12:00:00,7.43,7.43,7.42,7.42,25000.0,7.43,7.43,7.42,7.42,25000.0
2017-03-20 12:05:00,7.42,7.43,7.42,7.42,27585.0,7.42,7.43,7.42,7.42,27585.0
2017-03-20 12:10:00,7.42,7.43,7.42,7.43,19330.0,7.42,7.43,7.42,7.43,19330.0
2017-03-20 12:15:00,7.43,7.43,7.42,7.42,30710.0,7.43,7.43,7.42,7.42,30710.0
2017-03-20 12:20:00,7.42,7.43,7.42,7.43,18535.0,7.42,7.43,7.42,7.43,18535.0
2017-03-20 12:25:00,7.43,7.43,7.42,7.42,11680.0,7.43,7.43,7.42,7.42,11680.0
2017-03-20 12:30:00,7.42,7.43,7.42,7.43,5000.0,7.42,7.43,7.42,7.43,5000.0
2017-03-20 12:35:00,7.42,7.43,7.42,7.43,90080.0,7.42,7.43,7.42,7.43,90080.0
2017-03-20 12:40:00,7.43,7.44,7.43,7.44,42755.0,7.43,7.44,7.43,7.44,42755.0
2017-03-20 12:45:00,7.44,7.44,7.43,7.43,21980.0,7.44,7.44,7.43,7.43,21980.0
2017-03-20 12:50:00,7.43,7.44,7.43,7.43,13105.0,7.43,7.44,7.43,7.43,13105.0
2017-03-20 12:55:00,7.43,7.43,7.43,7.43,17480.0,7.43,7.43,7.43,7.43,17480.0
2017-03-20 13:00:00,7.43,7.43,7.43,7.43,9005.0,7.43,7.43,7.43,7.43,9005.0
2017-03-20 13:05:00,7.43,7.43,7.42,7.42,22160.0,7.43,7.43,7.42,7.42,22160.0
2017-03-20 13:10:00,7.42,7.43,7.41,7.42,84500.0,7.42,7.43,7.41,7.42,84500.0
2017-03-20 13:15:00,7.42,7.43,7.42,7.43,16500.0,7.42,7.43,7.42,7.43,16500.0
2017-03-20 13:20:00,7.42,7.43,7.42,7.43,14650.0,7.42,7.43,7.42,7.43,14650.0
2017-03-20 13:25:00,7.42,7.43,7.42,7.43,20000.0,7.42,7.43,7.42,7.43,20000.0
2017-03-20 13:30:00,7.43,7.43,7.42,7.43,20335.0,7.43,7.43,7.42,7.43,20335.0
2017-03-20 13:35:00,7.42,7.43,7.42,7.42,15500.0,7.42,7.43,7.42,7.42,15500.0
2017-03-20 13:40:00,7.42,7.42,7.41,7.41,21000.0,7.42,7.42,7.41,7.41,21000.0
2017-03-20 13:45:00,7.41,7.41,7.41,7.41,15110.0,7.41,7.41,7.41,7.41,15110.0
2017-03-20 13:50:00,7.41,7.41,7.4,7.41,26890.0,7.41,7.41,7.4,7.41,26890.0
2017-03-20 13:55:00,7.41,7.41,7.41,7.41,20090.0,7.41,7.41,7.41,7.41,20090.0
2017-03-20 14:00:00,7.41,7.42,7.41,7.41,20945.0,7.41,7.42,7.41,7.41,20945.0
2017-03-20 14:05:00,7.41,7.41,7.41,7.41,15260.0,7.41,7.41,7.41,7.41,15260.0
2017-03-20 14:10:00,7.41,7.41,7.41,7.41,10625.0,7.41,7.41,7.41,7.41,10625.0
2017-03-20 14:15:00,7.41,7.41,7.41,7.41,7160.0,7.41,7.41,7.41,7.41,7160.0
2017-03-20 14:20:00,7.41,7.41,7.4,7.41,28025.0,7.41,7.41,7.4,7.41,28025.0
2017-03-20 14:25:00,7.41,7.41,7.4,7.4,45290.0,7.41,7.41,7.4,7.4,45290.0
2017-03-20 14:30:00,7.4,7.41,7.4,7.4,35885.0,7.4,7.41,7.4,7.4,35885.0
2017-03-20 14:35:00,7.4,7.41,7.39,7.4,68085.0,7.4,7.41,7.39,7.4,68085.0
2017-03-20 14:40:00,7.4,7.4,7.4,7.4,9500.0,7.4,7.4,7.4,7.4,9500.0
2017-03-20 14:45:00,7.4,7.4,7.39,7.39,28095.0,7.4,7.4,7.39,7.39,28095.0
2017-03-20 14:50:00,7.39,7.4,7.39,7.39,26985.0,7.39,7.4,7.39,7.39,26985.0
2017-03-20 14:55:00,7.39,7.4,7.39,7.4,15665.0,7.39,7.4,7.39,7.4,15665.0
2017-03-20 15:00:00,7.4,7.4,7.4,7.4,326210.0,7.4,7.4,7.4,7.4,326210.0
2017-03-20 15:05:00,7.4,7.4,7.39,7.39,31660.0,7.4,7.4,7.39,7.39,31660.0
2017-03-20 15:10:00,7.39,7.4,7.39,7.4,41235.0,7.39,7.4,7.39,7.4,41235.0
2017-03-20 15:15:00,7.4,7.4,7.4,7.4,228980.0,7.4,7.4,7.4,7.4,228980.0
2017-03-20 15:20:00,7.4,7.4,7.4,7.4,50880.0,7.4,7.4,7.4,7.4,50880.0
2017-03-20 15:25:00,7.4,7.4,7.4,7.4,49260.0,7.4,7.4,7.4,7.4,49260.0
2017-03-20 15:30:00,7.4,7.4,7.39,7.39,57905.0,7.4,7.4,7.39,7.39,57905.0
2017-03-20 15:35:00,7.39,7.39,7.39,7.39,39695.0,7.39,7.39,7.39,7.39,39695.0
2017-03-20 15:40:00,7.39,7.4,7.39,7.4,74785.0,7.39,7.4,7.39,7.4,74785.0
2017-03-20 15:45:00,7.4,7.4,7.39,7.4,53500.0,7.4,7.4,7.39,7.4,53500.0
2017-03-20 15:50:00,7.4,7.41,7.39,7.39,329295.0,7.4,7.41,7.39,7.39,329295.0
2017-03-20 15:55:00,7.39,7.4,7.39,7.39,334475.0,7.39,7.4,7.39,7.39,334475.0
2017-03-21 09:30:00,7.42,7.43,7.4,7.4,71525.0,7.42,7.43,7.4,7.4,71525.0
2017-03-21 09:35:00,7.4,7.42,7.4,7.41,32895.0,7.4,7.42,7.4,7.41,32895.0
2017-03-21 09:40:00,7.41,7.41,7.38,7.39,51550.0,7.41,7.41,7.38,7.39,51550.0
2017-03-21 09:45:00,7.39,7.39,7.38,7.39,42000.0,7.39,7.39,7.38,7.39,42000.0
2017-03-21 09:50:00,7.39,7.39,7.38,7.38,53660.0,7.39,7.39,7.38,7.38,53660.0
2017-03-21 09:55:00,7.38,7.39,7.38,7.38,17000.0,7.38,7.39,7.38,7.38,17000.0
2017-03-21 10:00:00,7.38,7.38,7.35,7.36,70195.0,7.38,7.38,7.35,7.36,70195.0
2017-03-21 10:05:00,7.36,7.36,7.35,7.35,15440.0,7.36,7.36,7.35,7.35,15440.0
2017-03-21 10:10:00,7.36,7.36,7.34,7.34,29895.0,7.36,7.36,7.34,7.34,29895.0
2017-03-21 10:15:00,7.34,7.34,7.32,7.32,85725.0,7.34,7.34,7.32,7.32,85725.0
2017-03-21 10:20:00,7.32,7.33,7.32,7.32,85625.0,7.32,7.33,7.32,7.32,85625.0
2017-03-21 10:25:00,7.33,7.33,7.3,7.31,72470.0,7.33,7.33,7.3,7.31,72470.0
2017-03-21 10:30:00,7.31,7.31,7.3,7.3,73945.0,7.31,7.31,7.3,7.3,73945.0
2017-03-21 10:35:00,7.3,7.3,7.29,7.29,152545.0,7.3,7.3,7.29,7.29,152545.0
2017-03-21 10:40:00,7.29,7.3,7.29,7.29,90535.0,7.29,7.3,7.29,7.29,90535.0
2017-03-21 10:45:00,7.29,7.3,7.28,7.3,92945.0,7.29,7.3,7.28,7.3,92945.0
2017-03-21 10:50:00,7.3,7.3,7.29,7.29,61095.0,7.3,7.3,7.29,7.29,61095.0
2017-03-21 10:55:00,7.29,7.29,7.28,7.28,106755.0,7.29,7.29,7.28,7.28,106755.0
2017-03-21 11:00:00,7.29,7.29,7.28,7.28,62720.0,7.29,7.29,7.28,7.28,62720.0
2017-03-21 11:05:00,7.28,7.28,7.26,7.27,147605.0,7.28,7.28,7.26,7.27,147605.0
2017-03-21 11:10:00,7.27,7.27,7.24,7.25,117440.0,7.27,7.27,7.24,7.25,117440.0
2017-03-21 11:15:00,7.25,7.25,7.22,7.23,111015.0,7.25,7.25,7.22,7.23,111015.0
2017-03-21 11:20:00,7.22,7.24,7.22,7.24,53725.0,7.22,7.24,7.22,7.24,53725.0
2017-03-21 11:25:00,7.24,7.25,7.24,7.24,65970.0,7.24,7.25,7.24,7.24,65970.0
2017-03-21 11:30:00,7.25,7.25,7.23,7.23,26830.0,7.25,7.25,7.23,7.23,26830.0
2017-03-21 11:35:00,7.23,7.23,7.22,7.23,84000.0,7.23,7.23,7.22,7.23,84000.0
2017-03-21 11:40:00,7.23,7.24,7.22,7.22,42365.0,7.23,7.24,7.22,7.22,42365.0
2017-03-21 11:45:00,7.22,7.25,7.22,7.25,54750.0,7.22,7.25,7.22,7.25,54750.0
2017-03-21 11:50:00,7.24,7.25,7.24,7.25,23480.0,7.24,7.25,7.24,7.25,23480.0
2017-03-21 11:55:00,7.25,7.27,7.25,7.27,36875.0,7.25,7.27,7.25,7.27,36875.0
2017-03-21 12:00:00,7.27,7.27,7.26,7.27,44975.0,7.27,7.27,7.26,7.27,44975.0
2017-03-21 12:05:00,7.27,7.28,7.27,7.28,24030.0,7.27,7.28,7.27,7.28,24030.0
2017-03-21 12:10:00,7.28,7.28,7.27,7.27,33160.0,7.28,7.28,7.27,7.27,33160.0
2017-03-21 12:15:00,7.27,7.27,7.26,7.26,29000.0,7.27,7.27,7.26,7.26,29000.0
2017-03-21 12:20:00,7.26,7.26,7.25,7.25,43680.0,7.26,7.26,7.25,7.25,43680.0
2017-03-21 12:25:00,7.25,7.26,7.25,7.26,58555.0,7.25,7.26,7.25,7.26,58555.0
2017-03-21 12:30:00,7.26,7.26,7.26,7.26,33000.0,7.26,7.26,7.26,7.26,33000.0
2017-03-21 12:35:00,7.26,7.26,7.25,7.25,30380.0,7.26,7.26,7.25,7.25,30380.0
2017-03-21 12:40:00,7.25,7.26,7.25,7.26,13050.0,7.25,7.26,7.25,7.26,13050.0
2017-03-21 12:45:00,7.26,7.26,7.25,7.25,30335.0,7.26,7.26,7.25,7.25,30335.0
2017-03-21 12:50:00,7.25,7.26,7.25,7.26,42005.0,7.25,7.26,7.25,7.26,42005.0
2017-03-21 12:55:00,7.26,7.27,7.26,7.26,30515.0,7.26,7.27,7.26,7.26,30515.0
2017-03-21 13:00:00,7.26,7.27,7.26,7.26,21880.0,7.26,7.27,7.26,7.26,21880.0
2017-03-21 13:05:00,7.26,7.26,7.24,7.24,132390.0,7.26,7.26,7.24,7.24,132390.0
2017-03-21 13:10:00,7.24,7.25,7.24,7.24,52710.0,7.24,7.25,7.24,7.24,52710.0
2017-03-21 13:15:00,7.24,7.25,7.24,7.25,22975.0,7.24,7.25,7.24,7.25,22975.0
2017-03-21 13:20:00,7.25,7.25,7.24,7.25,30245.0,7.25,7.25,7.24,7.25,30245.0
2017-03-21 13:25:00,7.25,7.27,7.25,7.27,195095.0,7.25,7.27,7.25,7.27,195095.0
2017-03-21 13:30:00,7.27,7.27,7.25,7.25,151325.0,7.27,7.27,7.25,7.25,151325.0
2017-03-21 13:35:00,7.26,7.26,7.24,7.24,44490.0,7.26,7.26,7.24,7.24,44490.0
2017-03-21 13:40:00,7.25,7.25,7.24,7.24,52475.0,7.25,7.25,7.24,7.24,52475.0
2017-03-21 13:45:00,7.24,7.25,7.24,7.24,34525.0,7.24,7.25,7.24,7.24,34525.0
2017-03-21 13:50:00,7.24,7.24,7.23,7.23,27995.0,7.24,7.24,7.23,7.23,27995.0
2017-03-21 13:55:00,7.23,7.23,7.22,7.22,29545.0,7.23,7.23,7.22,7.22,29545.0
2017-03-21 14:00:00,7.23,7.23,7.23,7.23,42940.0,7.23,7.23,7.23,7.23,42940.0
2017-03-21 14:05:00,7.22,7.24,7.22,7.24,27765.0,7.22,7.24,7.22,7.24,27765.0
2017-03-21 14:10:00,7.24,7.24,7.23,7.24,39700.0,7.24,7.24,7.23,7.24,39700.0
2017-03-21 14:15:00,7.24,7.25,7.23,7.25,37605.0,7.24,7.25,7.23,7.25,37605.0
2017-03-21 14:20:00,7.24,7.25,7.24,7.25,165595.0,7.24,7.25,7.24,7.25,165595.0
2017-03-21 14:25:00,7.25,7.25,7.24,7.25,35910.0,7.25,7.25,7.24,7.25,35910.0
2017-03-21 14:30:00,7.25,7.25,7.24,7.25,75045.0,7.25,7.25,7.24,7.25,75045.0
2017-03-21 14:35:00,7.25,7.26,7.25,7.26,40535.0,7.25,7.26,7.25,7.26,40535.0
2017-03-21 14:40:00,7.26,7.26,7.25,7.25,52925.0,7.26,7.26,7.25,7.25,52925.0
2017-03-21 14:45:00,7.25,7.25,7.24,7.24,68550.0,7.25,7.25,7.24,7.24,68550.0
2017-03-21 14:50:00,7.25,7.25,7.24,7.24,84720.0,7.25,7.25,7.24,7.24,84720.0
2017-03-21 14:55:00,7.25,7.26,7.24,7.26,46285.0,7.25,7.26,7.24,7.26,46285.0
2017-03-21 15:00:00,7.25,7.26,7.25,7.25,83455.0,7.25,7.26,7.25,7.25,83455.0
2017-03-21 15:05:00,7.25,7.26,7.25,7.25,60110.0,7.25,7.26,7.25,7.25,60110.0
2017-03-21 15:10:00,7.25,7.26,7.25,7.26,96530.0,7.25,7.26,7.25,7.26,96530.0
2017-03-21 15:15:00,7.26,7.26,7.25,7.26,55230.0,7.26,7.26,7.25,7.26,55230.0
2017-03-21 15:20:00,7.26,7.26,7.26,7.26,54095.0,7.26,7.26,7.26,7.26,54095.0
2017-03-21 15:25:00,7.26,7.26,7.26,7.26,64570.0,7.26,7.26,7.26,7.26,64570.0
2017-03-21 15:30:00,7.26,7.26,7.25,7.25,112830.0,7.26,7.26,7.25,7.25,112830.0
2017-03-21 15:35:00,7.25,7.25,7.23,7.24,240215.0,7.25,7.25,7.23,7.24,240215.0
2017-03-21 15:40:00,7.24,7.24,7.23,7.23,125160.0,7.24,7.24,7.23,7.23,125160.0
2017-03-21 15:45:00,7.23,7.23,7.22,7.22,82025.0,7.23,7.23,7.22,7.22,82025.0
2017-03-21 15:50:00,7.22,7.23,7.21,7.22,220690.0,7.22,7.23,7.21,7.22,220690.0
2017-03-21 15:55:00,7.22,7.23,7.22,7.22,293285.0,7.22,7.23,7.22,7.22,293285.0
2017-03-22 09:30:00,7.19,7.26,7.18,7.23,158915.0,7.19,7.26,7.18,7.23,158915.0
2017-03-22 09:35:00,7.25,7.28,7.24,7.25,68355.0,7.25,7.28,7.24,7.25,68355.0
2017-03-22 09:40:00,7.25,7.27,7.25,7.26,25000.0,7.25,7.27,7.25,7.26,25000.0
2017-03-22 09:45:00,7.27,7.29,7.27,7.28,45265.0,7.27,7.29,7.27,7.28,45265.0
2017-03-22 09:50:00,7.28,7.28,7.26,7.26,17810.0,7.28,7.28,7.26,7.26,17810.0
2017-03-22 09:55:00,7.26,7.26,7.24,7.24,72900.0,7.26,7.26,7.24,7.24,72900.0
2017-03-22 10:00:00,7.25,7.26,7.24,7.26,56050.0,7.25,7.26,7.24,7.26,56050.0
2017-03-22 10:05:00,7.26,7.26,7.25,7.25,23250.0,7.26,7.26,7.25,7.25,23250.0
2017-03-22 10:10:00,7.26,7.26,7.24,7.24,16345.0,7.26,7.26,7.24,7.24,16345.0
2017-03-22 10:15:00,7.24,7.25,7.23,7.24,28295.0,7.24,7.25,7.23,7.24,28295.0
2017-03-22 10:20:00,7.23,7.25,7.23,7.24,37500.0,7.23,7.25,7.23,7.24,37500.0
2017-03-22 10:25:00,7.24,7.25,7.24,7.24,42960.0,7.24,7.25,7.24,7.24,42960.0
2017-03-22 10:30:00,7.25,7.25,7.23,7.23,139730.0,7.25,7.25,7.23,7.23,139730.0
2017-03-22 10:35:00,7.23,7.26,7.23,7.26,47730.0,7.23,7.26,7.23,7.26,47730.0
2017-03-22 10:40:00,7.26,7.26,7.25,7.25,24715.0,7.26,7.26,7.25,7.25,24715.0
2017-03-22 10:45:00,7.25,7.26,7.25,7.26,85040.0,7.25,7.26,7.25,7.26,85040.0
2017-03-22 10:50:00,7.25,7.26,7.25,7.26,62505.0,7.25,7.26,7.25,7.26,62505.0
2017-03-22 10:55:00,7.26,7.26,7.25,7.26,63465.0,7.26,7.26,7.25,7.26,63465.0
2017-03-22 11:00:00,7.26,7.26,7.25,7.25,42410.0,7.26,7.26,7.25,7.25,42410.0
2017-03-22 11:05:00,7.25,7.26,7.25,7.25,21500.0,7.25,7.26,7.25,7.25,21500.0
2017-03-22 11:10:00,7.25,7.25,7.24,7.24,17315.0,7.25,7.25,7.24,7.24,17315.0
2017-03-22 11:15:00,7.24,7.27,7.24,7.26,49860.0,7.24,7.27,7.24,7.26,49860.0
2017-03-22 11:20:00,7.27,7.27,7.26,7.27,47390.0,7.27,7.27,7.26,7.27,47390.0
2017-03-22 11:25:00,7.27,7.27,7.26,7.26,23005.0,7.27,7.27,7.26,7.26,23005.0
2017-03-22 11:30:00,7.27,7.27,7.26,7.26,31350.0,7.27,7.27,7.26,7.26,31350.0
2017-03-22 11:35:00,7.26,7.27,7.26,7.27,52445.0,7.26,7.27,7.26,7.27,52445.0
2017-03-22 11:40:00,7.27,7.28,7.27,7.28,23000.0,7.27,7.28,7.27,7.28,23000.0
2017-03-22 11:45:00,7.28,7.28,7.27,7.27,60745.0,7.28,7.28,7.27,7.27,60745.0
2017-03-22 11:50:00,7.27,7.28,7.27,7.27,40080.0,7.27,7.28,7.27,7.27,40080.0
2017-03-22 11:55:00,7.28,7.28,7.27,7.28,45055.0,7.28,7.28,7.27,7.28,45055.0
2017-03-22 12:00:00,7.28,7.28,7.28,7.28,32625.0,7.28,7.28,7.28,7.28,32625.0
2017-03-22 12:05:00,7.28,7.28,7.27,7.27,28500.0,7.28,7.28,7.27,7.27,28500.0
2017-03-22 12:10:00,7.28,7.28,7.26,7.26,37980.0,7.28,7.28,7.26,7.26,37980.0
2017-03-22 12:15:00,7.27,7.27,7.26,7.26,32000.0,7.27,7.27,7.26,7.26,32000.0
2017-03-22 12:20:00,7.26,7.27,7.26,7.26,38775.0,7.26,7.27,7.26,7.26,38775.0
2017-03-22 12:25:00,7.26,7.26,7.25,7.26,60910.0,7.26,7.26,7.25,7.26,60910.0
2017-03-22 12:30:00,7.26,7.26,7.25,7.26,42000.0,7.26,7.26,7.25,7.26,42000.0
2017-03-22 12:35:00,7.26,7.26,7.26,7.26,11500.0,7.26,7.26,7.26,7.26,11500.0
2017-03-22 12:40:00,7.26,7.26,7.25,7.26,10000.0,7.26,7.26,7.25,7.26,10000.0
2017-03-22 12:45:00,7.26,7.26,7.25,7.25,15000.0,7.26,7.26,7.25,7.25,15000.0
2017-03-22 12:50:00,7.25,7.26,7.25,7.25,31175.0,7.25,7.26,7.25,7.25,31175.0
2017-03-22 12:55:00,7.25,7.26,7.25,7.26,17115.0,7.25,7.26,7.25,7.26,17115.0
2017-03-22 13:00:00,7.26,7.26,7.24,7.25,48820.0,7.26,7.26,7.24,7.25,48820.0
2017-03-22 13:05:00,7.25,7.25,7.25,7.25,10000.0,7.25,7.25,7.25,7.25,10000.0
2017-03-22 13:10:00,7.25,7.25,7.25,7.25,20245.0,7.25,7.25,7.25,7.25,20245.0
2017-03-22 13:15:00,7.25,7.26,7.25,7.26,33740.0,7.25,7.26,7.25,7.26,33740.0
2017-03-22 13:20:00,7.25,7.26,7.25,7.25,64335.0,7.25,7.26,7.25,7.25,64335.0
2017-03-22 13:25:00,7.25,7.25,7.25,7.25,17000.0,7.25,7.25,7.25,7.25,17000.0
2017-03-22 13:30:00,7.25,7.26,7.25,7.25,19735.0,7.25,7.26,7.25,7.25,19735.0
2017-03-22 13:35:00,7.26,7.26,7.25,7.26,19640.0,7.26,7.26,7.25,7.26,19640.0
2017-03-22 13:40:00,7.26,7.26,7.25,7.25,22000.0,7.26,7.26,7.25,7.25,22000.0
2017-03-22 13:45:00,7.25,7.26,7.24,7.25,26890.0,7.25,7.26,7.24,7.25,26890.0
2017-03-22 13:50:00,7.25,7.25,7.24,7.24,9250.0,7.25,7.25,7.24,7.24,9250.0
2017-03-22 13:55:00,7.24,7.25,7.24,7.24,30130.0,7.24,7.25,7.24,7.24,30130.0
2017-03-22 14:00:00,7.24,7.26,7.24,7.26,17000.0,7.24,7.26,7.24,7.26,17000.0
2017-03-22 14:05:00,7.25,7.26,7.25,7.26,25930.0,7.25,7.26,7.25,7.26,25930.0
2017-03-22 14:10:00,7.25,7.26,7.25,7.25,29760.0,7.25,7.26,7.25,7.25,29760.0
2017-03-22 14:15:00,7.26,7.26,7.25,7.25,28500.0,7.26,7.26,7.25,7.25,28500.0
2017-03-22 14:20:00,7.25,7.26,7.25,7.26,18835.0,7.25,7.26,7.25,7.26,18835.0
2017-03-22 14:25:00,7.25,7.25,7.25,7.25,12580.0,7.25,7.25,7.25,7.25,12580.0
2017-03-22 14:30:00,7.25,7.25,7.25,7.25,45420.0,7.25,7.25,7.25,7.25,45420.0
2017-03-22 14:35:00,7.25,7.26,7.25,7.26,25940.0,7.25,7.26,7.25,7.26,25940.0
2017-03-22 14:40:00,7.26,7.26,7.25,7.26,52345.0,7.26,7.26,7.25,7.26,52345.0
2017-03-22 14:45:00,7.26,7.26,7.25,7.26,54720.0,7.26,7.26,7.25,7.26,54720.0
2017-03-22 14:50:00,7.26,7.26,7.25,7.25,42000.0,7.26,7.26,7.25,7.25,42000.0
2017-03-22 14:55:00,7.25,7.26,7.25,7.25,84725.0,7.25,7.26,7.25,7.25,84725.0
2017-03-22 15:00:00,7.26,7.26,7.25,7.25,61045.0,7.26,7.26,7.25,7.25,61045.0
2017-03-22 15:05:00,7.25,7.26,7.25,7.25,78510.0,7.25,7.26,7.25,7.25,78510.0
2017-03-22 15:10:00,7.25,7.26,7.25,7.26,43190.0,7.25,7.26,7.25,7.26,43190.0
2017-03-22 15:15:00,7.26,7.26,7.25,7.26,155790.0,7.26,7.26,7.25,7.26,155790.0
2017-03-22 15:20:00,7.25,7.27,7.25,7.27,109325.0,7.25,7.27,7.25,7.27,109325.0
2017-03-22 15:25:00,7.27,7.28,7.27,7.27,364410.0,7.27,7.28,7.27,7.27,364410.0
2017-03-22 15:30:00,7.27,7.27,7.27,7.27,60875.0,7.27,7.27,7.27,7.27,60875.0
2017-03-22 15:35:00,7.27,7.28,7.27,7.28,53580.0,7.27,7.28,7.27,7.28,53580.0
2017-03-22 15:40:00,7.28,7.28,7.28,7.28,72775.0,7.28,7.28,7.28,7.28,72775.0
2017-03-22 15:45:00,7.28,7.28,7.28,7.28,45635.0,7.28,7.28,7.28,7.28,45635.0
2017-03-22 15:50:00,7.28,7.29,7.28,7.29,190590.0,7.28,7.29,7.28,7.29,190590.0
2017-03-22 15:55:00,7.29,7.3,7.29,7.3,339135.0,7.29,7.3,7.29,7.3,339135.0
2017-03-23 09:30:00,7.3,7.32,7.25,7.26,81540.0,7.3,7.32,7.25,7.26,81540.0
2017-03-23 09:35:00,7.26,7.31,7.26,7.3,38195.0,7.26,7.31,7.26,7.3,38195.0
2017-03-23 09:40:00,7.31,7.31,7.28,7.28,19000.0,7.31,7.31,7.28,7.28,19000.0
2017-03-23 09:45:00,7.28,7.33,7.28,7.32,14500.0,7.28,7.33,7.28,7.32,14500.0
2017-03-23 09:50:00,7.32,7.33,7.31,7.33,8500.0,7.32,7.33,7.31,7.33,8500.0
2017-03-23 09:55:00,7.33,7.33,7.33,7.33,4000.0,7.33,7.33,7.33,7.33,4000.0
2017-03-23 10:00:00,7.33,7.35,7.32,7.34,60540.0,7.33,7.35,7.32,7.34,60540.0
2017-03-23 10:05:00,7.34,7.35,7.32,7.32,20650.0,7.34,7.35,7.32,7.32,20650.0
2017-03-23 10:10:00,7.33,7.33,7.32,7.32,29070.0,7.33,7.33,7.32,7.32,29070.0
2017-03-23 10:15:00,7.32,7.32,7.3,7.31,16930.0,7.32,7.32,7.3,7.31,16930.0
2017-03-23 10:20:00,7.31,7.32,7.31,7.32,9500.0,7.31,7.32,7.31,7.32,9500.0
2017-03-23 10:25:00,7.32,7.32,7.32,7.32,11990.0,7.32,7.32,7.32,7.32,11990.0
2017-03-23 10:30:00,7.31,7.34,7.31,7.33,20050.0,7.31,7.34,7.31,7.33,20050.0
2017-03-23 10:35:00,7.33,7.35,7.33,7.35,14000.0,7.33,7.35,7.33,7.35,14000.0
2017-03-23 10:40:00,7.34,7.34,7.34,7.34,20000.0,7.34,7.34,7.34,7.34,20000.0
2017-03-23 10:45:00,7.34,7.34,7.33,7.33,13500.0,7.34,7.34,7.33,7.33,13500.0
2017-03-23 10:50:00,7.33,7.34,7.33,7.34,7910.0,7.33,7.34,7.33,7.34,7910.0
2017-03-23 10:55:00,7.34,7.34,7.34,7.34,22000.0,7.34,7.34,7.34,7.34,22000.0
2017-03-23 11:00:00,7.33,7.34,7.33,7.34,20180.0,7.33,7.34,7.33,7.34,20180.0
2017-03-23 11:05:00,7.33,7.34,7.33,7.34,22000.0,7.33,7.34,7.33,7.34,22000.0
2017-03-23 11:10:00,7.34,7.35,7.33,7.35,11730.0,7.34,7.35,7.33,7.35,11730.0
2017-03-23 11:15:00,7.35,7.35,7.34,7.34,27210.0,7.35,7.35,7.34,7.34,27210.0
2017-03-23 11:20:00,7.34,7.34,7.34,7.34,21830.0,7.34,7.34,7.34,7.34,21830.0
2017-03-23 11:25:00,7.34,7.35,7.34,7.34,6000.0,7.34,7.35,7.34,7.34,6000.0
2017-03-23 11:30:00,7.34,7.35,7.34,7.35,17250.0,7.34,7.35,7.34,7.35,17250.0
2017-03-23 11:35:00,7.35,7.35,7.34,7.35,39185.0,7.35,7.35,7.34,7.35,39185.0
2017-03-23 11:40:00,7.35,7.35,7.34,7.34,19000.0,7.35,7.35,7.34,7.34,19000.0
2017-03-23 11:45:00,7.34,7.34,7.34,7.34,11485.0,7.34,7.34,7.34,7.34,11485.0
2017-03-23 11:50:00,7.34,7.34,7.34,7.34,11500.0,7.34,7.34,7.34,7.34,11500.0
2017-03-23 11:55:00,7.34,7.34,7.34,7.34,13180.0,7.34,7.34,7.34,7.34,13180.0
2017-03-23 12:00:00,7.34,7.35,7.34,7.34,48995.0,7.34,7.35,7.34,7.34,48995.0
2017-03-23 12:05:00,7.34,7.34,7.34,7.34,3000.0,7.34,7.34,7.34,7.34,3000.0
2017-03-23 12:10:00,7.34,7.34,7.34,7.34,29085.0,7.34,7.34,7.34,7.34,29085.0
2017-03-23 12:15:00,7.34,7.35,7.34,7.34,11220.0,7.34,7.35,7.34,7.34,11220.0
2017-03-23 12:20:00,7.34,7.34,7.34,7.34,5095.0,7.34,7.34,7.34,7.34,5095.0
2017-03-23 12:25:00,7.34,7.34,7.33,7.33,8500.0,7.34,7.34,7.33,7.33,8500.0
2017-03-23 12:30:00,7.33,7.34,7.33,7.33,49500.0,7.33,7.34,7.33,7.33,49500.0
2017-03-23 12:35:00,7.33,7.33,7.32,7.32,188590.0,7.33,7.33,7.32,7.32,188590.0
2017-03-23 12:40:00,7.32,7.33,7.31,7.32,80390.0,7.32,7.33,7.31,7.32,80390.0
2017-03-23 12:45:00,7.32,7.32,7.31,7.32,11500.0,7.32,7.32,7.31,7.32,11500.0
2017-03-23 12:50:00,7.32,7.32,7.32,7.32,25995.0,7.32,7.32,7.32,7.32,25995.0
2017-03-23 12:55:00,7.32,7.32,7.32,7.32,76235.0,7.32,7.32,7.32,7.32,76235.0
2017-03-23 13:00:00,7.32,7.32,7.3,7.3,41635.0,7.32,7.32,7.3,7.3,41635.0
2017-03-23 13:05:00,7.3,7.3,7.3,7.3,11000.0,7.3,7.3,7.3,7.3,11000.0
2017-03-23 13:10:00,7.29,7.29,7.28,7.28,67375.0,7.29,7.29,7.28,7.28,67375.0
2017-03-23 13:15:00,7.28,7.29,7.28,7.28,75375.0,7.28,7.29,7.28,7.28,75375.0
2017-03-23 13:20:00,7.28,7.29,7.28,7.29,61130.0,7.28,7.29,7.28,7.29,61130.0
2017-03-23 13:25:00,7.28,7.28,7.28,7.28,9445.0,7.28,7.28,7.28,7.28,9445.0
2017-03-23 13:30:00,7.28,7.29,7.28,7.28,26200.0,7.28,7.29,7.28,7.28,26200.0
2017-03-23 13:35:00,7.28,7.29,7.28,7.29,61260.0,7.28,7.29,7.28,7.29,61260.0
2017-03-23 13:40:00,7.28,7.3,7.28,7.3,83095.0,7.28,7.3,7.28,7.3,83095.0
2017-03-23 13:45:00,7.3,7.3,7.28,7.29,106810.0,7.3,7.3,7.28,7.29,106810.0
2017-03-23 13:50:00,7.29,7.3,7.29,7.29,614795.0,7.29,7.3,7.29,7.29,614795.0
2017-03-23 13:55:00,7.29,7.29,7.29,7.29,104700.0,7.29,7.29,7.29,7.29,104700.0
2017-03-23 14:00:00,7.29,7.29,7.29,7.29,38430.0,7.29,7.29,7.29,7.29,38430.0
2017-03-23 14:05:00,7.29,7.29,7.28,7.29,22900.0,7.29,7.29,7.28,7.29,22900.0
2017-03-23 14:10:00,7.28,7.29,7.28,7.29,25925.0,7.28,7.29,7.28,7.29,25925.0
2017-03-23 14:15:00,7.29,7.3,7.29,7.29,26160.0,7.29,7.3,7.29,7.29,26160.0
2017-03-23 14:20:00,7.29,7.29,7.28,7.28,38010.0,7.29,7.29,7.28,7.28,38010.0
2017-03-23 14:25:00,7.28,7.29,7.28,7.29,20705.0,7.28,7.29,7.28,7.29,20705.0
2017-03-23 14:30:00,7.29,7.29,7.28,7.29,34765.0,7.29,7.29,7.28,7.29,34765.0
2017-03-23 14:35:00,7.29,7.29,7.28,7.29,89535.0,7.29,7.29,7.28,7.29,89535.0
2017-03-23 14:40:00,7.29,7.29,7.28,7.29,35445.0,7.29,7.29,7.28,7.29,35445.0
2017-03-23 14:45:00,7.29,7.29,7.28,7.29,86000.0,7.29,7.29,7.28,7.29,86000.0
2017-03-23 14:50:00,7.29,7.29,7.28,7.29,46355.0,7.29,7.29,7.28,7.29,46355.0
2017-03-23 14:55:00,7.29,7.29,7.29,7.29,87330.0,7.29,7.29,7.29,7.29,87330.0
2017-03-23 15:00:00,7.29,7.29,7.28,7.29,47440.0,7.29,7.29,7.28,7.29,47440.0
2017-03-23 15:05:00,7.29,7.29,7.28,7.28,84700.0,7.29,7.29,7.28,7.28,84700.0
2017-03-23 15:10:00,7.28,7.28,7.27,7.27,32790.0,7.28,7.28,7.27,7.27,32790.0
2017-03-23 15:15:00,7.27,7.28,7.26,7.27,48295.0,7.27,7.28,7.26,7.27,48295.0
2017-03-23 15:20:00,7.27,7.27,7.26,7.27,104685.0,7.27,7.27,7.26,7.27,104685.0
2017-03-23 15:25:00,7.27,7.27,7.25,7.25,66080.0,7.27,7.27,7.25,7.25,66080.0
2017-03-23 15:30:00,7.26,7.26,7.25,7.25,100890.0,7.26,7.26,7.25,7.25,100890.0
2017-03-23 15:35:00,7.26,7.28,7.26,7.28,131535.0,7.26,7.28,7.26,7.28,131535.0
2017-03-23 15:40:00,7.28,7.28,7.27,7.27,113900.0,7.28,7.28,7.27,7.27,113900.0
2017-03-23 15:45:00,7.27,7.28,7.27,7.28,106025.0,7.27,7.28,7.27,7.28,106025.0
2017-03-23 15:50:00,7.28,7.28,7.27,7.28,135035.0,7.28,7.28,7.27,7.28,135035.0
2017-03-23 15:55:00,7.27,7.28,7.26,7.28,224340.0,7.27,7.28,7.26,7.28,224340.0
2017-03-24 09:30:00,7.3,7.3,7.29,7.29,40105.0,7.3,7.3,7.29,7.29,40105.0
2017-03-24 09:35:00,7.29,7.31,7.29,7.3,109500.0,7.29,7.31,7.29,7.3,109500.0
2017-03-24 09:40:00,7.3,7.32,7.3,7.32,134000.0,7.3,7.32,7.3,7.32,134000.0
2017-03-24 09:45:00,7.31,7.33,7.3,7.3,75500.0,7.31,7.33,7.3,7.3,75500.0
2017-03-24 09:50:00,7.3,7.31,7.3,7.31,566790.0,7.3,7.31,7.3,7.31,566790.0
2017-03-24 09:55:00,7.31,7.31,7.29,7.31,16000.0,7.31,7.31,7.29,7.31,16000.0
2017-03-24 10:00:00,7.3,7.31,7.3,7.31,27000.0,7.3,7.31,7.3,7.31,27000.0
2017-03-24 10:05:00,7.31,7.31,7.3,7.3,65795.0,7.31,7.31,7.3,7.3,65795.0
2017-03-24 10:10:00,7.3,7.31,7.3,7.31,45125.0,7.3,7.31,7.3,7.31,45125.0
2017-03-24 10:15:00,7.31,7.33,7.31,7.33,30130.0,7.31,7.33,7.31,7.33,30130.0
2017-03-24 10:20:00,7.32,7.32,7.31,7.31,31500.0,7.32,7.32,7.31,7.31,31500.0
2017-03-24 10:25:00,7.31,7.32,7.31,7.32,65330.0,7.31,7.32,7.31,7.32,65330.0
2017-03-24 10:30:00,7.31,7.31,7.3,7.3,57030.0,7.31,7.31,7.3,7.3,57030.0
2017-03-24 10:35:00,7.31,7.31,7.3,7.3,53555.0,7.31,7.31,7.3,7.3,53555.0
2017-03-24 10:40:00,7.3,7.3,7.3,7.3,38350.0,7.3,7.3,7.3,7.3,38350.0
2017-03-24 10:45:00,7.3,7.31,7.3,7.3,551505.0,7.3,7.31,7.3,7.3,551505.0
2017-03-24 10:50:00,7.31,7.31,7.29,7.3,21000.0,7.31,7.31,7.29,7.3,21000.0
2017-03-24 10:55:00,7.3,7.3,7.3,7.3,7225.0,7.3,7.3,7.3,7.3,7225.0
2017-03-24 11:00:00,7.3,7.3,7.29,7.3,22000.0,7.3,7.3,7.29,7.3,22000.0
2017-03-24 11:05:00,7.3,7.3,7.28,7.28,59000.0,7.3,7.3,7.28,7.28,59000.0
2017-03-24 11:10:00,7.28,7.29,7.27,7.28,19600.0,7.28,7.29,7.27,7.28,19600.0
2017-03-24 11:15:00,7.28,7.28,7.27,7.27,6000.0,7.28,7.28,7.27,7.27,6000.0
2017-03-24 11:20:00,7.28,7.28,7.27,7.28,3000.0,7.28,7.28,7.27,7.28,3000.0
2017-03-24 11:25:00,7.27,7.28,7.27,7.28,8675.0,7.27,7.28,7.27,7.28,8675.0
2017-03-24 11:30:00,7.28,7.28,7.28,7.28,15780.0,7.28,7.28,7.28,7.28,15780.0
2017-03-24 11:35:00,7.28,7.29,7.28,7.29,16710.0,7.28,7.29,7.28,7.29,16710.0
2017-03-24 11:40:00,7.29,7.29,7.28,7.28,8115.0,7.29,7.29,7.28,7.28,8115.0
2017-03-24 11:45:00,7.29,7.29,7.29,7.29,37705.0,7.29,7.29,7.29,7.29,37705.0
2017-03-24 11:50:00,7.29,7.3,7.29,7.3,18125.0,7.29,7.3,7.29,7.3,18125.0
2017-03-24 11:55:00,7.3,7.31,7.3,7.31,10700.0,7.3,7.31,7.3,7.31,10700.0
2017-03-24 12:00:00,7.31,7.32,7.31,7.32,11460.0,7.31,7.32,7.31,7.32,11460.0
2017-03-24 12:05:00,7.32,7.32,7.31,7.31,24335.0,7.32,7.32,7.31,7.31,24335.0
2017-03-24 12:10:00,7.31,7.31,7.29,7.3,15100.0,7.31,7.31,7.29,7.3,15100.0
2017-03-24 12:15:00,7.3,7.3,7.3,7.3,10430.0,7.3,7.3,7.3,7.3,10430.0
2017-03-24 12:20:00,7.29,7.3,7.28,7.29,11500.0,7.29,7.3,7.28,7.29,11500.0
2017-03-24 12:25:00,7.29,7.3,7.29,7.29,19360.0,7.29,7.3,7.29,7.29,19360.0
2017-03-24 12:30:00,7.3,7.3,7.29,7.29,5500.0,7.3,7.3,7.29,7.29,5500.0
2017-03-24 12:35:00,7.29,7.3,7.29,7.29,9500.0,7.29,7.3,7.29,7.29,9500.0
2017-03-24 12:40:00,7.29,7.3,7.29,7.3,34000.0,7.29,7.3,7.29,7.3,34000.0
2017-03-24 12:45:00,7.3,7.3,7.29,7.3,47305.0,7.3,7.3,7.29,7.3,47305.0
2017-03-24 12:50:00,7.3,7.3,7.29,7.3,13035.0,7.3,7.3,7.29,7.3,13035.0
2017-03-24 12:55:00,7.29,7.3,7.29,7.29,10765.0,7.29,7.3,7.29,7.29,10765.0
2017-03-24 13:00:00,7.29,7.3,7.29,7.29,22500.0,7.29,7.3,7.29,7.29,22500.0
2017-03-24 13:05:00,7.29,7.3,7.29,7.29,10370.0,7.29,7.3,7.29,7.29,10370.0
2017-03-24 13:10:00,7.29,7.29,7.28,7.29,13700.0,7.29,7.29,7.28,7.29,13700.0
2017-03-24 13:15:00,7.29,7.29,7.29,7.29,12805.0,7.29,7.29,7.29,7.29,12805.0
2017-03-24 13:20:00,7.29,7.29,7.28,7.29,13000.0,7.29,7.29,7.28,7.29,13000.0
2017-03-24 13:25:00,7.29,7.3,7.29,7.3,22440.0,7.29,7.3,7.29,7.3,22440.0
2017-03-24 13:30:00,7.3,7.3,7.29,7.29,15000.0,7.3,7.3,7.29,7.29,15000.0
2017-03-24 13:35:00,7.29,7.29,7.29,7.29,10305.0,7.29,7.29,7.29,7.29,10305.0
2017-03-24 13:40:00,7.29,7.29,7.29,7.29,9700.0,7.29,7.29,7.29,7.29,9700.0
2017-03-24 13:45:00,7.29,7.29,7.29,7.29,12500.0,7.29,7.29,7.29,7.29,12500.0
2017-03-24 13:50:00,7.29,7.29,7.28,7.28,10600.0,7.29,7.29,7.28,7.28,10600.0
2017-03-24 13:55:00,7.28,7.28,7.27,7.27,21000.0,7.28,7.28,7.27,7.27,21000.0
2017-03-24 14:00:00,7.28,7.28,7.27,7.28,28500.0,7.28,7.28,7.27,7.28,28500.0
2017-03-24 14:05:00,7.28,7.28,7.27,7.28,26250.0,7.28,7.28,7.27,7.28,26250.0
2017-03-24 14:10:00,7.28,7.29,7.27,7.29,21005.0,7.28,7.29,7.27,7.29,21005.0
2017-03-24 14:15:00,7.28,7.29,7.28,7.29,20575.0,7.28,7.29,7.28,7.29,20575.0
2017-03-24 14:20:00,7.29,7.29,7.28,7.29,22240.0,7.29,7.29,7.28,7.29,22240.0
2017-03-24 14:25:00,7.29,7.29,7.27,7.28,26700.0,7.29,7.29,7.27,7.28,26700.0
2017-03-24 14:30:00,7.28,7.28,7.28,7.28,21500.0,7.28,7.28,7.28,7.28,21500.0
2017-03-24 14:35:00,7.28,7.28,7.27,7.27,8375.0,7.28,7.28,7.27,7.27,8375.0
2017-03-24 14:40:00,7.27,7.27,7.26,7.27,24065.0,7.27,7.27,7.26,7.27,24065.0
2017-03-24 14:45:00,7.26,7.27,7.25,7.26,35385.0,7.26,7.27,7.25,7.26,35385.0
2017-03-24 14:50:00,7.25,7.25,7.25,7.25,22500.0,7.25,7.25,7.25,7.25,22500.0
2017-03-24 14:55:00,7.25,7.25,7.25,7.25,10075.0,7.25,7.25,7.25,7.25,10075.0
2017-03-24 15:00:00,7.25,7.25,7.24,7.24,32575.0,7.25,7.25,7.24,7.24,32575.0
2017-03-24 15:05:00,7.24,7.25,7.24,7.25,23660.0,7.24,7.25,7.24,7.25,23660.0
2017-03-24 15:10:00,7.24,7.25,7.24,7.24,26190.0,7.24,7.25,7.24,7.24,26190.0
2017-03-24 15:15:00,7.25,7.25,7.24,7.25,24360.0,7.25,7.25,7.24,7.25,24360.0
2017-03-24 15:20:00,7.25,7.26,7.24,7.25,41760.0,7.25,7.26,7.24,7.25,41760.0
2017-03-24 15:25:00,7.25,7.26,7.25,7.25,53550.0,7.25,7.26,7.25,7.25,53550.0
2017-03-24 15:30:00,7.25,7.26,7.25,7.26,57390.0,7.25,7.26,7.25,7.26,57390.0
2017-03-24 15:35:00,7.26,7.29,7.26,7.29,84365.0,7.26,7.29,7.26,7.29,84365.0
2017-03-24 15:40:00,7.29,7.3,7.29,7.29,116400.0,7.29,7.3,7.29,7.29,116400.0
2017-03-24 15:45:00,7.29,7.29,7.27,7.28,83915.0,7.29,7.29,7.27,7.28,83915.0
2017-03-24 15:50:00,7.28,7.28,7.27,7.27,130095.0,7.28,7.28,7.27,7.27,130095.0
2017-03-24 15:55:00,7.27,7.28,7.26,7.26,355635.0,7.27,7.28,7.26,7.26,355635.0
2017-03-27 09:30:00,7.19,7.22,7.18,7.2,97180.0,7.19,7.22,7.18,7.2,97180.0
2017-03-27 09:35:00,7.21,7.21,7.17,7.18,22585.0,7.21,7.21,7.17,7.18,22585.0
2017-03-27 09:40:00,7.18,7.18,7.16,7.17,25215.0,7.18,7.18,7.16,7.17,25215.0
2017-03-27 09:45:00,7.17,7.19,7.17,7.18,23285.0,7.17,7.19,7.17,7.18,23285.0
2017-03-27 09:50:00,7.18,7.21,7.18,7.19,13700.0,7.18,7.21,7.18,7.19,13700.0
2017-03-27 09:55:00,7.19,7.21,7.19,7.21,81250.0,7.19,7.21,7.19,7.21,81250.0
2017-03-27 10:00:00,7.2,7.2,7.19,7.19,107765.0,7.2,7.2,7.19,7.19,107765.0
2017-03-27 10:05:00,7.2,7.21,7.19,7.19,12480.0,7.2,7.21,7.19,7.19,12480.0
2017-03-27 10:10:00,7.2,7.22,7.2,7.21,32255.0,7.2,7.22,7.2,7.21,32255.0
2017-03-27 10:15:00,7.21,7.23,7.21,7.21,80495.0,7.21,7.23,7.21,7.21,80495.0
2017-03-27 10:20:00,7.21,7.22,7.2,7.21,120880.0,7.21,7.22,7.2,7.21,120880.0
2017-03-27 10:25:00,7.22,7.22,7.2,7.2,23625.0,7.22,7.22,7.2,7.2,23625.0
2017-03-27 10:30:00,7.21,7.22,7.2,7.22,480785.0,7.21,7.22,7.2,7.22,480785.0
2017-03-27 10:35:00,7.22,7.23,7.21,7.21,83740.0,7.22,7.23,7.21,7.21,83740.0
2017-03-27 10:40:00,7.21,7.23,7.21,7.23,44650.0,7.21,7.23,7.21,7.23,44650.0
2017-03-27 10:45:00,7.23,7.23,7.22,7.22,70025.0,7.23,7.23,7.22,7.22,70025.0
2017-03-27 10:50:00,7.22,7.23,7.21,7.21,29180.0,7.22,7.23,7.21,7.21,29180.0
2017-03-27 10:55:00,7.21,7.22,7.21,7.21,37040.0,7.21,7.22,7.21,7.21,37040.0
2017-03-27 11:00:00,7.22,7.22,7.21,7.21,53035.0,7.22,7.22,7.21,7.21,53035.0
2017-03-27 11:05:00,7.21,7.21,7.19,7.2,59935.0,7.21,7.21,7.19,7.2,59935.0
2017-03-27 11:10:00,7.21,7.21,7.2,7.2,30010.0,7.21,7.21,7.2,7.2,30010.0
2017-03-27 11:15:00,7.2,7.2,7.19,7.19,128230.0,7.2,7.2,7.19,7.19,128230.0
2017-03-27 11:20:00,7.19,7.21,7.19,7.2,48970.0,7.19,7.21,7.19,7.2,48970.0
2017-03-27 11:25:00,7.2,7.22,7.19,7.21,172800.0,7.2,7.22,7.19,7.21,172800.0
2017-03-27 11:30:00,7.21,7.21,7.21,7.21,672060.0,7.21,7.21,7.21,7.21,672060.0
2017-03-27 11:35:00,7.21,7.21,7.2,7.21,100300.0,7.21,7.21,7.2,7.21,100300.0
2017-03-27 11:40:00,7.21,7.23,7.2,7.2,129295.0,7.21,7.23,7.2,7.2,129295.0
2017-03-27 11:45:00,7.21,7.22,7.2,7.21,18155.0,7.21,7.22,7.2,7.21,18155.0
2017-03-27 11:50:00,7.21,7.21,7.2,7.2,11625.0,7.21,7.21,7.2,7.2,11625.0
2017-03-27 11:55:00,7.2,7.21,7.2,7.21,21370.0,7.2,7.21,7.2,7.21,21370.0
2017-03-27 12:00:00,7.22,7.23,7.21,7.23,28915.0,7.22,7.23,7.21,7.23,28915.0
2017-03-27 12:05:00,7.23,7.24,7.23,7.23,32030.0,7.23,7.24,7.23,7.23,32030.0
2017-03-27 12:10:00,7.24,7.24,7.23,7.24,51650.0,7.24,7.24,7.23,7.24,51650.0
2017-03-27 12:15:00,7.24,7.24,7.23,7.24,55955.0,7.24,7.24,7.23,7.24,55955.0
2017-03-27 12:20:00,7.24,7.24,7.24,7.24,62445.0,7.24,7.24,7.24,7.24,62445.0
2017-03-27 12:25:00,7.24,7.24,7.23,7.24,54070.0,7.24,7.24,7.23,7.24,54070.0
2017-03-27 12:30:00,7.24,7.25,7.24,7.25,71235.0,7.24,7.25,7.24,7.25,71235.0
2017-03-27 12:35:00,7.25,7.25,7.24,7.24,73565.0,7.25,7.25,7.24,7.24,73565.0
2017-03-27 12:40:00,7.24,7.25,7.24,7.24,101000.0,7.24,7.25,7.24,7.24,101000.0
2017-03-27 12:45:00,7.24,7.25,7.24,7.25,33155.0,7.24,7.25,7.24,7.25,33155.0
2017-03-27 12:50:00,7.25,7.26,7.25,7.25,606595.0,7.25,7.26,7.25,7.25,606595.0
2017-03-27 12:55:00,7.26,7.28,7.26,7.28,44000.0,7.26,7.28,7.26,7.28,44000.0
2017-03-27 13:00:00,7.28,7.29,7.28,7.29,57500.0,7.28,7.29,7.28,7.29,57500.0
2017-03-27 13:05:00,7.29,7.3,7.29,7.29,45515.0,7.29,7.3,7.29,7.29,45515.0
2017-03-27 13:10:00,7.29,7.3,7.29,7.3,40615.0,7.29,7.3,7.29,7.3,40615.0
2017-03-27 13:15:00,7.3,7.3,7.29,7.3,18590.0,7.3,7.3,7.29,7.3,18590.0
2017-03-27 13:20:00,7.3,7.31,7.3,7.31,36805.0,7.3,7.31,7.3,7.31,36805.0
2017-03-27 13:25:00,7.31,7.31,7.3,7.3,42470.0,7.31,7.31,7.3,7.3,42470.0
2017-03-27 13:30:00,7.3,7.3,7.29,7.29,28205.0,7.3,7.3,7.29,7.29,28205.0
2017-03-27 13:35:00,7.29,7.29,7.28,7.28,52780.0,7.29,7.29,7.28,7.28,52780.0
2017-03-27 13:40:00,7.28,7.3,7.28,7.29,29245.0,7.28,7.3,7.28,7.29,29245.0
2017-03-27 13:45:00,7.28,7.29,7.28,7.29,7950.0,7.28,7.29,7.28,7.29,7950.0
2017-03-27 13:50:00,7.29,7.3,7.29,7.29,19710.0,7.29,7.3,7.29,7.29,19710.0
2017-03-27 13:55:00,7.29,7.3,7.29,7.3,42700.0,7.29,7.3,7.29,7.3,42700.0
2017-03-27 14:00:00,7.3,7.31,7.3,7.31,48615.0,7.3,7.31,7.3,7.31,48615.0
2017-03-27 14:05:00,7.3,7.31,7.3,7.31,20255.0,7.3,7.31,7.3,7.31,20255.0
2017-03-27 14:10:00,7.31,7.31,7.3,7.3,21090.0,7.31,7.31,7.3,7.3,21090.0
2017-03-27 14:15:00,7.3,7.3,7.29,7.29,30750.0,7.3,7.3,7.29,7.29,30750.0
2017-03-27 14:20:00,7.29,7.29,7.29,7.29,17500.0,7.29,7.29,7.29,7.29,17500.0
2017-03-27 14:25:00,7.29,7.3,7.29,7.3,20480.0,7.29,7.3,7.29,7.3,20480.0
2017-03-27 14:30:00,7.3,7.3,7.29,7.3,32805.0,7.3,7.3,7.29,7.3,32805.0
2017-03-27 14:35:00,7.3,7.3,7.29,7.3,17315.0,7.3,7.3,7.29,7.3,17315.0
2017-03-27 14:40:00,7.29,7.29,7.29,7.29,24990.0,7.29,7.29,7.29,7.29,24990.0
2017-03-27 14:45:00,7.29,7.3,7.29,7.3,27375.0,7.29,7.3,7.29,7.3,27375.0
2017-03-27 14:50:00,7.3,7.3,7.29,7.29,26055.0,7.3,7.3,7.29,7.29,26055.0
2017-03-27 14:55:00,7.29,7.31,7.29,7.31,50045.0,7.29,7.31,7.29,7.31,50045.0
2017-03-27 15:00:00,7.3,7.31,7.29,7.3,20805.0,7.3,7.31,7.29,7.3,20805.0
2017-03-27 15:05:00,7.3,7.3,7.29,7.29,48150.0,7.3,7.3,7.29,7.29,48150.0
2017-03-27 15:10:00,7.29,7.29,7.29,7.29,40860.0,7.29,7.29,7.29,7.29,40860.0
2017-03-27 15:15:00,7.29,7.29,7.29,7.29,20355.0,7.29,7.29,7.29,7.29,20355.0
2017-03-27 15:20:00,7.29,7.29,7.28,7.28,33755.0,7.29,7.29,7.28,7.28,33755.0
2017-03-27 15:25:00,7.28,7.29,7.28,7.28,38510.0,7.28,7.29,7.28,7.28,38510.0
2017-03-27 15:30:00,7.28,7.28,7.27,7.28,43500.0,7.28,7.28,7.27,7.28,43500.0
2017-03-27 15:35:00,7.28,7.28,7.28,7.28,71800.0,7.28,7.28,7.28,7.28,71800.0
2017-03-27 15:40:00,7.28,7.29,7.28,7.28,64010.0,7.28,7.29,7.28,7.28,64010.0
2017-03-27 15:45:00,7.28,7.28,7.27,7.27,134035.0,7.28,7.28,7.27,7.27,134035.0
2017-03-27 15:50:00,7.27,7.28,7.26,7.27,273195.0,7.27,7.28,7.26,7.27,273195.0
2017-03-27 15:55:00,7.27,7.27,7.26,7.27,219190.0,7.27,7.27,7.26,7.27,219190.0
2017-03-28 09:30:00,7.28,7.3,7.27,7.3,76835.0,7.28,7.3,7.27,7.3,76835.0
2017-03-28 09:35:00,7.29,7.32,7.29,7.31,51890.0,7.29,7.32,7.29,7.31,51890.0
2017-03-28 09:40:00,7.31,7.32,7.31,7.31,23250.0,7.31,7.32,7.31,7.31,23250.0
2017-03-28 09:45:00,7.3,7.31,7.28,7.29,14000.0,7.3,7.31,7.28,7.29,14000.0
2017-03-28 09:50:00,7.29,7.3,7.27,7.28,9500.0,7.29,7.3,7.27,7.28,9500.0
2017-03-28 09:55:00,7.29,7.29,7.27,7.27,22030.0,7.29,7.29,7.27,7.27,22030.0
2017-03-28 10:00:00,7.28,7.3,7.27,7.3,16435.0,7.28,7.3,7.27,7.3,16435.0
2017-03-28 10:05:00,7.3,7.3,7.28,7.28,18000.0,7.3,7.3,7.28,7.28,18000.0
2017-03-28 10:10:00,7.29,7.3,7.28,7.29,16500.0,7.29,7.3,7.28,7.29,16500.0
2017-03-28 10:15:00,7.28,7.29,7.27,7.28,18500.0,7.28,7.29,7.27,7.28,18500.0
2017-03-28 10:20:00,7.28,7.28,7.27,7.28,16660.0,7.28,7.28,7.27,7.28,16660.0
2017-03-28 10:25:00,7.28,7.28,7.27,7.28,18125.0,7.28,7.28,7.27,7.28,18125.0
2017-03-28 10:30:00,7.28,7.29,7.27,7.27,18010.0,7.28,7.29,7.27,7.27,18010.0
2017-03-28 10:35:00,7.26,7.29,7.26,7.27,120455.0,7.26,7.29,7.26,7.27,120455.0
2017-03-28 10:40:00,7.27,7.29,7.27,7.28,35390.0,7.27,7.29,7.27,7.28,35390.0
2017-03-28 10:45:00,7.29,7.29,7.28,7.28,15500.0,7.29,7.29,7.28,7.28,15500.0
2017-03-28 10:50:00,7.28,7.3,7.28,7.3,32920.0,7.28,7.3,7.28,7.3,32920.0
2017-03-28 10:55:00,7.3,7.3,7.3,7.3,29390.0,7.3,7.3,7.3,7.3,29390.0
2017-03-28 11:00:00,7.3,7.31,7.3,7.31,36250.0,7.3,7.31,7.3,7.31,36250.0
2017-03-28 11:05:00,7.31,7.31,7.31,7.31,24940.0,7.31,7.31,7.31,7.31,24940.0
2017-03-28 11:10:00,7.31,7.31,7.31,7.31,28500.0,7.31,7.31,7.31,7.31,28500.0
2017-03-28 11:15:00,7.31,7.31,7.31,7.31,12000.0,7.31,7.31,7.31,7.31,12000.0
2017-03-28 11:20:00,7.31,7.31,7.3,7.31,10960.0,7.31,7.31,7.3,7.31,10960.0
2017-03-28 11:25:00,7.3,7.32,7.3,7.31,52500.0,7.3,7.32,7.3,7.31,52500.0
2017-03-28 11:30:00,7.31,7.31,7.3,7.31,10930.0,7.31,7.31,7.3,7.31,10930.0
2017-03-28 11:35:00,7.31,7.31,7.3,7.3,48955.0,7.31,7.31,7.3,7.3,48955.0
2017-03-28 11:40:00,7.31,7.31,7.31,7.31,13040.0,7.31,7.31,7.31,7.31,13040.0
2017-03-28 11:45:00,7.3,7.31,7.3,7.31,23500.0,7.3,7.31,7.3,7.31,23500.0
2017-03-28 11:50:00,7.31,7.32,7.31,7.32,9200.0,7.31,7.32,7.31,7.32,9200.0
2017-03-28 11:55:00,7.32,7.32,7.31,7.32,35930.0,7.32,7.32,7.31,7.32,35930.0
2017-03-28 12:00:00,7.32,7.32,7.32,7.32,6500.0,7.32,7.32,7.32,7.32,6500.0
2017-03-28 12:05:00,7.32,7.33,7.32,7.33,18500.0,7.32,7.33,7.32,7.33,18500.0
2017-03-28 12:10:00,7.33,7.33,7.32,7.33,17250.0,7.33,7.33,7.32,7.33,17250.0
2017-03-28 12:15:00,7.33,7.33,7.32,7.33,21775.0,7.33,7.33,7.32,7.33,21775.0
2017-03-28 12:20:00,7.32,7.33,7.32,7.33,244015.0,7.32,7.33,7.32,7.33,244015.0
2017-03-28 12:25:00,7.33,7.33,7.31,7.32,23690.0,7.33,7.33,7.31,7.32,23690.0
2017-03-28 12:30:00,7.31,7.32,7.31,7.32,30505.0,7.31,7.32,7.31,7.32,30505.0
2017-03-28 12:35:00,7.32,7.32,7.32,7.32,12885.0,7.32,7.32,7.32,7.32,12885.0
2017-03-28 12:40:00,7.32,7.32,7.31,7.32,31035.0,7.32,7.32,7.31,7.32,31035.0
2017-03-28 12:45:00,7.32,7.32,7.32,7.32,16500.0,7.32,7.32,7.32,7.32,16500.0
2017-03-28 12:50:00,7.32,7.32,7.32,7.32,19095.0,7.32,7.32,7.32,7.32,19095.0
2017-03-28 12:55:00,7.32,7.32,7.32,7.32,16500.0,7.32,7.32,7.32,7.32,16500.0
2017-03-28 13:00:00,7.32,7.33,7.32,7.32,11000.0,7.32,7.33,7.32,7.32,11000.0
2017-03-28 13:05:00,7.32,7.32,7.32,7.32,15500.0,7.32,7.32,7.32,7.32,15500.0
2017-03-28 13:10:00,7.32,7.33,7.32,7.33,9715.0,7.32,7.33,7.32,7.33,9715.0
2017-03-28 13:15:00,7.32,7.33,7.32,7.32,11550.0,7.32,7.33,7.32,7.32,11550.0
2017-03-28 13:20:00,7.33,7.33,7.32,7.32,6500.0,7.33,7.33,7.32,7.32,6500.0
2017-03-28 13:25:00,7.32,7.32,7.32,7.32,129370.0,7.32,7.32,7.32,7.32,129370.0
2017-03-28 13:30:00,7.32,7.32,7.31,7.31,25500.0,7.32,7.32,7.31,7.31,25500.0
2017-03-28 13:35:00,7.31,7.31,7.31,7.31,40585.0,7.31,7.31,7.31,7.31,40585.0
2017-03-28 13:40:00,7.31,7.32,7.31,7.32,13770.0,7.31,7.32,7.31,7.32,13770.0
2017-03-28 13:45:00,7.32,7.32,7.32,7.32,9820.0,7.32,7.32,7.32,7.32,9820.0
2017-03-28 13:50:00,7.32,7.32,7.32,7.32,14500.0,7.32,7.32,7.32,7.32,14500.0
2017-03-28 13:55:00,7.32,7.32,7.32,7.32,16100.0,7.32,7.32,7.32,7.32,16100.0
2017-03-28 14:00:00,7.32,7.33,7.32,7.32,17990.0,7.32,7.33,7.32,7.32,17990.0
2017-03-28 14:05:00,7.32,7.33,7.32,7.33,11000.0,7.32,7.33,7.32,7.33,11000.0
2017-03-28 14:10:00,7.33,7.33,7.33,7.33,12135.0,7.33,7.33,7.33,7.33,12135.0
2017-03-28 14:15:00,7.33,7.34,7.33,7.33,31185.0,7.33,7.34,7.33,7.33,31185.0
2017-03-28 14:20:00,7.33,7.33,7.33,7.33,31565.0,7.33,7.33,7.33,7.33,31565.0
2017-03-28 14:25:00,7.33,7.33,7.32,7.33,19470.0,7.33,7.33,7.32,7.33,19470.0
2017-03-28 14:30:00,7.32,7.32,7.32,7.32,18395.0,7.32,7.32,7.32,7.32,18395.0
2017-03-28 14:35:00,7.32,7.33,7.32,7.33,47500.0,7.32,7.33,7.32,7.33,47500.0
2017-03-28 14:40:00,7.33,7.33,7.32,7.32,7000.0,7.33,7.33,7.32,7.32,7000.0
2017-03-28 14:45:00,7.32,7.33,7.32,7.33,26950.0,7.32,7.33,7.32,7.33,26950.0
2017-03-28 14:50:00,7.32,7.33,7.32,7.33,48370.0,7.32,7.33,7.32,7.33,48370.0
2017-03-28 14:55:00,7.33,7.33,7.32,7.32,47710.0,7.33,7.33,7.32,7.32,47710.0
2017-03-28 15:00:00,7.32,7.32,7.32,7.32,50660.0,7.32,7.32,7.32,7.32,50660.0
2017-03-28 15:05:00,7.32,7.33,7.32,7.32,33000.0,7.32,7.33,7.32,7.32,33000.0
2017-03-28 15:10:00,7.32,7.33,7.32,7.33,37215.0,7.32,7.33,7.32,7.33,37215.0
2017-03-28 15:15:00,7.33,7.33,7.32,7.32,50040.0,7.33,7.33,7.32,7.32,50040.0
2017-03-28 15:20:00,7.32,7.32,7.31,7.31,23545.0,7.32,7.32,7.31,7.31,23545.0
2017-03-28 15:25:00,7.31,7.32,7.31,7.32,36840.0,7.31,7.32,7.31,7.32,36840.0
2017-03-28 15:30:00,7.32,7.32,7.31,7.32,61895.0,7.32,7.32,7.31,7.32,61895.0
2017-03-28 15:35:00,7.32,7.32,7.31,7.32,74340.0,7.32,7.32,7.31,7.32,74340.0
2017-03-28 15:40:00,7.32,7.32,7.32,7.32,38015.0,7.32,7.32,7.32,7.32,38015.0
2017-03-28 15:45:00,7.32,7.32,7.31,7.32,62720.0,7.32,7.32,7.31,7.32,62720.0
2017-03-28 15:50:00,7.32,7.32,7.31,7.32,143365.0,7.32,7.32,7.31,7.32,143365.0
2017-03-28 15:55:00,7.32,7.32,7.31,7.31,287585.0,7.32,7.32,7.31,7.31,287585.0
2017-03-29 09:30:00,7.5,7.55,7.46,7.52,377615.0,7.5,7.55,7.46,7.52,377615.0
2017-03-29 09:35:00,7.52,7.54,7.5,7.54,111880.0,7.52,7.54,7.5,7.54,111880.0
2017-03-29 09:40:00,7.54,7.6,7.53,7.57,365175.0,7.54,7.6,7.53,7.57,365175.0
2017-03-29 09:45:00,7.58,7.6,7.56,7.6,301185.0,7.58,7.6,7.56,7.6,301185.0
2017-03-29 09:50:00,7.59,7.64,7.59,7.63,525770.0,7.59,7.64,7.59,7.63,525770.0
2017-03-29 09:55:00,7.64,7.64,7.6,7.6,338425.0,7.64,7.64,7.6,7.6,338425.0
2017-03-29 10:00:00,7.6,7.6,7.57,7.58,240990.0,7.6,7.6,7.57,7.58,240990.0
2017-03-29 10:05:00,7.58,7.58,7.57,7.57,183535.0,7.58,7.58,7.57,7.57,183535.0
2017-03-29 10:10:00,7.57,7.62,7.57,7.62,171490.0,7.57,7.62,7.57,7.62,171490.0
2017-03-29 10:15:00,7.62,7.62,7.6,7.61,110665.0,7.62,7.62,7.6,7.61,110665.0
2017-03-29 10:20:00,7.61,7.62,7.61,7.62,97625.0,7.61,7.62,7.61,7.62,97625.0
2017-03-29 10:25:00,7.62,7.62,7.6,7.62,74855.0,7.62,7.62,7.6,7.62,74855.0
2017-03-29 10:30:00,7.62,7.63,7.61,7.61,125940.0,7.62,7.63,7.61,7.61,125940.0
2017-03-29 10:35:00,7.61,7.62,7.61,7.61,59460.0,7.61,7.62,7.61,7.61,59460.0
2017-03-29 10:40:00,7.61,7.64,7.61,7.62,99940.0,7.61,7.64,7.61,7.62,99940.0
2017-03-29 10:45:00,7.62,7.64,7.62,7.63,239875.0,7.62,7.64,7.62,7.63,239875.0
2017-03-29 10:50:00,7.63,7.7,7.63,7.69,1382190.0,7.63,7.7,7.63,7.69,1382190.0
2017-03-29 10:55:00,7.69,7.71,7.68,7.7,356180.0,7.69,7.71,7.68,7.7,356180.0
2017-03-29 11:00:00,7.7,7.71,7.65,7.65,432465.0,7.7,7.71,7.65,7.65,432465.0
2017-03-29 11:05:00,7.65,7.67,7.65,7.66,296140.0,7.65,7.67,7.65,7.66,296140.0
2017-03-29 11:10:00,7.66,7.67,7.64,7.65,355745.0,7.66,7.67,7.64,7.65,355745.0
2017-03-29 11:15:00,7.65,7.65,7.62,7.62,244515.0,7.65,7.65,7.62,7.62,244515.0
2017-03-29 11:20:00,7.62,7.64,7.62,7.63,391340.0,7.62,7.64,7.62,7.63,391340.0
2017-03-29 11:25:00,7.63,7.64,7.62,7.63,152950.0,7.63,7.64,7.62,7.63,152950.0
2017-03-29 11:30:00,7.63,7.63,7.63,7.63,61950.0,7.63,7.63,7.63,7.63,61950.0
2017-03-29 11:35:00,7.63,7.63,7.61,7.62,109345.0,7.63,7.63,7.61,7.62,109345.0
2017-03-29 11:40:00,7.62,7.63,7.62,7.63,65500.0,7.62,7.63,7.62,7.63,65500.0
2017-03-29 11:45:00,7.63,7.63,7.62,7.62,48775.0,7.63,7.63,7.62,7.62,48775.0
2017-03-29 11:50:00,7.62,7.63,7.6,7.61,108545.0,7.62,7.63,7.6,7.61,108545.0
2017-03-29 11:55:00,7.61,7.63,7.61,7.63,48130.0,7.61,7.63,7.61,7.63,48130.0
2017-03-29 12:00:00,7.63,7.63,7.62,7.62,66535.0,7.63,7.63,7.62,7.62,66535.0
2017-03-29 12:05:00,7.62,7.63,7.61,7.63,86860.0,7.62,7.63,7.61,7.63,86860.0
2017-03-29 12:10:00,7.63,7.63,7.62,7.62,36750.0,7.63,7.63,7.62,7.62,36750.0
2017-03-29 12:15:00,7.62,7.64,7.62,7.64,75370.0,7.62,7.64,7.62,7.64,75370.0
2017-03-29 12:20:00,7.64,7.66,7.64,7.64,202830.0,7.64,7.66,7.64,7.64,202830.0
2017-03-29 12:25:00,7.65,7.65,7.62,7.62,95010.0,7.65,7.65,7.62,7.62,95010.0
2017-03-29 12:30:00,7.62,7.63,7.62,7.63,31900.0,7.62,7.63,7.62,7.63,31900.0
2017-03-29 12:35:00,7.62,7.63,7.62,7.62,52735.0,7.62,7.63,7.62,7.62,52735.0
2017-03-29 12:40:00,7.62,7.64,7.62,7.63,36010.0,7.62,7.64,7.62,7.63,36010.0
2017-03-29 12:45:00,7.63,7.63,7.62,7.63,19000.0,7.63,7.63,7.62,7.63,19000.0
2017-03-29 12:50:00,7.63,7.63,7.62,7.63,29680.0,7.63,7.63,7.62,7.63,29680.0
2017-03-29 12:55:00,7.63,7.63,7.62,7.63,66135.0,7.63,7.63,7.62,7.63,66135.0
2017-03-29 13:00:00,7.62,7.63,7.62,7.62,44635.0,7.62,7.63,7.62,7.62,44635.0
2017-03-29 13:05:00,7.62,7.62,7.6,7.6,95140.0,7.62,7.62,7.6,7.6,95140.0
2017-03-29 13:10:00,7.6,7.61,7.59,7.6,168245.0,7.6,7.61,7.59,7.6,168245.0
2017-03-29 13:15:00,7.6,7.6,7.6,7.6,27800.0,7.6,7.6,7.6,7.6,27800.0
2017-03-29 13:20:00,7.6,7.61,7.6,7.61,38075.0,7.6,7.61,7.6,7.61,38075.0
2017-03-29 13:25:00,7.61,7.62,7.61,7.61,30580.0,7.61,7.62,7.61,7.61,30580.0
2017-03-29 13:30:00,7.61,7.62,7.61,7.61,23500.0,7.61,7.62,7.61,7.61,23500.0
2017-03-29 13:35:00,7.61,7.62,7.61,7.61,63070.0,7.61,7.62,7.61,7.61,63070.0
2017-03-29 13:40:00,7.61,7.65,7.61,7.64,324355.0,7.61,7.65,7.61,7.64,324355.0
2017-03-29 13:45:00,7.64,7.66,7.64,7.65,290890.0,7.64,7.66,7.64,7.65,290890.0
2017-03-29 13:50:00,7.65,7.66,7.64,7.65,87780.0,7.65,7.66,7.64,7.65,87780.0
2017-03-29 13:55:00,7.65,7.65,7.64,7.65,42665.0,7.65,7.65,7.64,7.65,42665.0
2017-03-29 14:00:00,7.65,7.65,7.62,7.62,66555.0,7.65,7.65,7.62,7.62,66555.0
2017-03-29 14:05:00,7.62,7.62,7.6,7.61,56780.0,7.62,7.62,7.6,7.61,56780.0
2017-03-29 14:10:00,7.61,7.62,7.61,7.62,58985.0,7.61,7.62,7.61,7.62,58985.0
2017-03-29 14:15:00,7.62,7.62,7.61,7.61,47870.0,7.62,7.62,7.61,7.61,47870.0
2017-03-29 14:20:00,7.61,7.61,7.61,7.61,58960.0,7.61,7.61,7.61,7.61,58960.0
2017-03-29 14:25:00,7.61,7.63,7.61,7.62,65700.0,7.61,7.63,7.61,7.62,65700.0
2017-03-29 14:30:00,7.62,7.62,7.61,7.61,36525.0,7.62,7.62,7.61,7.61,36525.0
2017-03-29 14:35:00,7.61,7.62,7.61,7.62,48500.0,7.61,7.62,7.61,7.62,48500.0
2017-03-29 14:40:00,7.62,7.62,7.62,7.62,31500.0,7.62,7.62,7.62,7.62,31500.0
2017-03-29 14:45:00,7.62,7.63,7.61,7.61,62175.0,7.62,7.63,7.61,7.61,62175.0
2017-03-29 14:50:00,7.61,7.62,7.61,7.61,58660.0,7.61,7.62,7.61,7.61,58660.0
2017-03-29 14:55:00,7.61,7.62,7.61,7.62,48505.0,7.61,7.62,7.61,7.62,48505.0
2017-03-29 15:00:00,7.62,7.62,7.61,7.62,44550.0,7.62,7.62,7.61,7.62,44550.0
2017-03-29 15:05:00,7.62,7.63,7.62,7.63,96600.0,7.62,7.63,7.62,7.63,96600.0
2017-03-29 15:10:00,7.63,7.63,7.63,7.63,86775.0,7.63,7.63,7.63,7.63,86775.0
2017-03-29 15:15:00,7.63,7.64,7.63,7.64,159080.0,7.63,7.64,7.63,7.64,159080.0
2017-03-29 15:20:00,7.64,7.65,7.64,7.64,106755.0,7.64,7.65,7.64,7.64,106755.0
2017-03-29 15:25:00,7.64,7.65,7.64,7.65,178520.0,7.64,7.65,7.64,7.65,178520.0
2017-03-29 15:30:00,7.66,7.67,7.66,7.66,177060.0,7.66,7.67,7.66,7.66,177060.0
2017-03-29 15:35:00,7.66,7.67,7.66,7.67,225635.0,7.66,7.67,7.66,7.67,225635.0
2017-03-29 15:40:00,7.67,7.67,7.66,7.67,171785.0,7.67,7.67,7.66,7.67,171785.0
2017-03-29 15:45:00,7.67,7.67,7.65,7.65,311185.0,7.67,7.67,7.65,7.65,311185.0
2017-03-29 15:50:00,7.65,7.67,7.65,7.67,339975.0,7.65,7.67,7.65,7.67,339975.0
2017-03-29 15:55:00,7.67,7.67,7.66,7.66,795195.0,7.67,7.67,7.66,7.66,795195.0
2017-03-30 09:30:00,7.65,7.69,7.65,7.67,190400.0,7.65,7.69,7.65,7.67,190400.0
2017-03-30 09:35:00,7.67,7.68,7.64,7.65,155865.0,7.67,7.68,7.64,7.65,155865.0
2017-03-30 09:40:00,7.65,7.67,7.64,7.67,172875.0,7.65,7.67,7.64,7.67,172875.0
2017-03-30 09:45:00,7.67,7.68,7.65,7.68,141500.0,7.67,7.68,7.65,7.68,141500.0
2017-03-30 09:50:00,7.67,7.7,7.67,7.68,149350.0,7.67,7.7,7.67,7.68,149350.0
2017-03-30 09:55:00,7.68,7.71,7.68,7.69,96805.0,7.68,7.71,7.68,7.69,96805.0
2017-03-30 10:00:00,7.69,7.7,7.67,7.67,96965.0,7.69,7.7,7.67,7.67,96965.0
2017-03-30 10:05:00,7.67,7.67,7.66,7.66,82335.0,7.67,7.67,7.66,7.66,82335.0
2017-03-30 10:10:00,7.66,7.67,7.65,7.67,122010.0,7.66,7.67,7.65,7.67,122010.0
2017-03-30 10:15:00,7.67,7.67,7.65,7.65,103285.0,7.67,7.67,7.65,7.65,103285.0
2017-03-30 10:20:00,7.65,7.65,7.64,7.65,100745.0,7.65,7.65,7.64,7.65,100745.0
2017-03-30 10:25:00,7.65,7.65,7.64,7.65,61155.0,7.65,7.65,7.64,7.65,61155.0
2017-03-30 10:30:00,7.65,7.66,7.65,7.66,28500.0,7.65,7.66,7.65,7.66,28500.0
2017-03-30 10:35:00,7.65,7.66,7.65,7.66,50510.0,7.65,7.66,7.65,7.66,50510.0
2017-03-30 10:40:00,7.66,7.66,7.65,7.65,140000.0,7.66,7.66,7.65,7.65,140000.0
2017-03-30 10:45:00,7.65,7.66,7.64,7.64,45345.0,7.65,7.66,7.64,7.64,45345.0
2017-03-30 10:50:00,7.65,7.65,7.63,7.63,86595.0,7.65,7.65,7.63,7.63,86595.0
2017-03-30 10:55:00,7.64,7.64,7.63,7.64,87005.0,7.64,7.64,7.63,7.64,87005.0
2017-03-30 11:00:00,7.64,7.64,7.63,7.63,75625.0,7.64,7.64,7.63,7.63,75625.0
2017-03-30 11:05:00,7.63,7.63,7.61,7.62,44010.0,7.63,7.63,7.61,7.62,44010.0
2017-03-30 11:10:00,7.62,7.62,7.61,7.61,58125.0,7.62,7.62,7.61,7.61,58125.0
2017-03-30 11:15:00,7.61,7.62,7.61,7.62,109625.0,7.61,7.62,7.61,7.62,109625.0
2017-03-30 11:20:00,7.62,7.62,7.61,7.62,43795.0,7.62,7.62,7.61,7.62,43795.0
2017-03-30 11:25:00,7.62,7.62,7.61,7.61,71045.0,7.62,7.62,7.61,7.61,71045.0
2017-03-30 11:30:00,7.61,7.63,7.61,7.62,39410.0,7.61,7.63,7.61,7.62,39410.0
2017-03-30 11:35:00,7.62,7.62,7.61,7.61,24000.0,7.62,7.62,7.61,7.61,24000.0
2017-03-30 11:40:00,7.61,7.61,7.59,7.6,97725.0,7.61,7.61,7.59,7.6,97725.0
2017-03-30 11:45:00,7.6,7.62,7.6,7.61,56100.0,7.6,7.62,7.6,7.61,56100.0
2017-03-30 11:50:00,7.61,7.62,7.61,7.61,43085.0,7.61,7.62,7.61,7.61,43085.0
2017-03-30 11:55:00,7.61,7.61,7.61,7.61,39395.0,7.61,7.61,7.61,7.61,39395.0
2017-03-30 12:00:00,7.61,7.61,7.61,7.61,31275.0,7.61,7.61,7.61,7.61,31275.0
2017-03-30 12:05:00,7.61,7.62,7.61,7.62,27760.0,7.61,7.62,7.61,7.62,27760.0
2017-03-30 12:10:00,7.62,7.62,7.61,7.61,19120.0,7.62,7.62,7.61,7.61,19120.0
2017-03-30 12:15:00,7.61,7.63,7.61,7.63,38265.0,7.61,7.63,7.61,7.63,38265.0
2017-03-30 12:20:00,7.63,7.63,7.62,7.62,24440.0,7.63,7.63,7.62,7.62,24440.0
2017-03-30 12:25:00,7.62,7.63,7.62,7.63,21660.0,7.62,7.63,7.62,7.63,21660.0
2017-03-30 12:30:00,7.63,7.63,7.62,7.63,23305.0,7.63,7.63,7.62,7.63,23305.0
2017-03-30 12:35:00,7.62,7.62,7.61,7.62,25435.0,7.62,7.62,7.61,7.62,25435.0
2017-03-30 12:40:00,7.62,7.62,7.61,7.61,15780.0,7.62,7.62,7.61,7.61,15780.0
2017-03-30 12:45:00,7.62,7.62,7.61,7.62,28615.0,7.62,7.62,7.61,7.62,28615.0
2017-03-30 12:50:00,7.62,7.62,7.61,7.62,23420.0,7.62,7.62,7.61,7.62,23420.0
2017-03-30 12:55:00,7.62,7.62,7.61,7.62,32320.0,7.62,7.62,7.61,7.62,32320.0
2017-03-30 13:00:00,7.62,7.62,7.62,7.62,22320.0,7.62,7.62,7.62,7.62,22320.0
2017-03-30 13:05:00,7.62,7.62,7.61,7.61,30745.0,7.62,7.62,7.61,7.61,30745.0
2017-03-30 13:10:00,7.61,7.62,7.61,7.61,14000.0,7.61,7.62,7.61,7.61,14000.0
2017-03-30 13:15:00,7.61,7.61,7.61,7.61,29500.0,7.61,7.61,7.61,7.61,29500.0
2017-03-30 13:20:00,7.61,7.61,7.61,7.61,31915.0,7.61,7.61,7.61,7.61,31915.0
2017-03-30 13:25:00,7.62,7.62,7.61,7.61,97040.0,7.62,7.62,7.61,7.61,97040.0
2017-03-30 13:30:00,7.61,7.62,7.61,7.62,21000.0,7.61,7.62,7.61,7.62,21000.0
2017-03-30 13:35:00,7.62,7.62,7.61,7.62,11500.0,7.62,7.62,7.61,7.62,11500.0
2017-03-30 13:40:00,7.62,7.63,7.62,7.63,278745.0,7.62,7.63,7.62,7.63,278745.0
2017-03-30 13:45:00,7.63,7.63,7.63,7.63,13500.0,7.63,7.63,7.63,7.63,13500.0
2017-03-30 13:50:00,7.63,7.63,7.63,7.63,253565.0,7.63,7.63,7.63,7.63,253565.0
2017-03-30 13:55:00,7.63,7.63,7.62,7.62,45480.0,7.63,7.63,7.62,7.62,45480.0
2017-03-30 14:00:00,7.62,7.63,7.62,7.62,26750.0,7.62,7.63,7.62,7.62,26750.0
2017-03-30 14:05:00,7.62,7.62,7.61,7.61,149785.0,7.62,7.62,7.61,7.61,149785.0
2017-03-30 14:10:00,7.61,7.62,7.6,7.62,227645.0,7.61,7.62,7.6,7.62,227645.0
2017-03-30 14:15:00,7.62,7.62,7.61,7.62,16490.0,7.62,7.62,7.61,7.62,16490.0
2017-03-30 14:20:00,7.61,7.61,7.6,7.61,45035.0,7.61,7.61,7.6,7.61,45035.0
2017-03-30 14:25:00,7.61,7.61,7.61,7.61,15880.0,7.61,7.61,7.61,7.61,15880.0
2017-03-30 14:30:00,7.61,7.61,7.61,7.61,38645.0,7.61,7.61,7.61,7.61,38645.0
2017-03-30 14:35:00,7.61,7.61,7.6,7.6,28460.0,7.61,7.61,7.6,7.6,28460.0
2017-03-30 14:40:00,7.6,7.61,7.6,7.6,103870.0,7.6,7.61,7.6,7.6,103870.0
2017-03-30 14:45:00,7.6,7.6,7.6,7.6,34715.0,7.6,7.6,7.6,7.6,34715.0
2017-03-30 14:50:00,7.6,7.6,7.59,7.59,40640.0,7.6,7.6,7.59,7.59,40640.0
2017-03-30 14:55:00,7.59,7.59,7.58,7.58,72290.0,7.59,7.59,7.58,7.58,72290.0
2017-03-30 15:00:00,7.58,7.59,7.58,7.59,45530.0,7.58,7.59,7.58,7.59,45530.0
2017-03-30 15:05:00,7.59,7.59,7.59,7.59,23150.0,7.59,7.59,7.59,7.59,23150.0
2017-03-30 15:10:00,7.59,7.59,7.58,7.59,32270.0,7.59,7.59,7.58,7.59,32270.0
2017-03-30 15:15:00,7.59,7.59,7.58,7.58,32300.0,7.59,7.59,7.58,7.58,32300.0
2017-03-30 15:20:00,7.58,7.58,7.57,7.57,124530.0,7.58,7.58,7.57,7.57,124530.0
2017-03-30 15:25:00,7.57,7.59,7.57,7.58,43635.0,7.57,7.59,7.57,7.58,43635.0
2017-03-30 15:30:00,7.58,7.59,7.58,7.59,69930.0,7.58,7.59,7.58,7.59,69930.0
2017-03-30 15:35:00,7.59,7.59,7.58,7.58,63985.0,7.59,7.59,7.58,7.58,63985.0
2017-03-30 15:40:00,7.58,7.58,7.57,7.58,83785.0,7.58,7.58,7.57,7.58,83785.0
2017-03-30 15:45:00,7.58,7.58,7.57,7.58,126545.0,7.58,7.58,7.57,7.58,126545.0
2017-03-30 15:50:00,7.58,7.58,7.56,7.57,367980.0,7.58,7.58,7.56,7.57,367980.0
2017-03-30 15:55:00,7.57,7.57,7.57,7.57,501620.0,7.57,7.57,7.57,7.57,501620.0
2017-03-31 09:30:00,7.55,7.59,7.55,7.58,80535.0,7.55,7.59,7.55,7.58,80535.0
2017-03-31 09:35:00,7.59,7.59,7.56,7.58,69170.0,7.59,7.59,7.56,7.58,69170.0
2017-03-31 09:40:00,7.57,7.58,7.56,7.58,33920.0,7.57,7.58,7.56,7.58,33920.0
2017-03-31 09:45:00,7.58,7.58,7.57,7.57,33000.0,7.58,7.58,7.57,7.57,33000.0
2017-03-31 09:50:00,7.57,7.58,7.57,7.58,15500.0,7.57,7.58,7.57,7.58,15500.0
2017-03-31 09:55:00,7.58,7.58,7.57,7.57,27500.0,7.58,7.58,7.57,7.57,27500.0
2017-03-31 10:00:00,7.58,7.59,7.58,7.58,46000.0,7.58,7.59,7.58,7.58,46000.0
2017-03-31 10:05:00,7.58,7.59,7.57,7.58,42155.0,7.58,7.59,7.57,7.58,42155.0
2017-03-31 10:10:00,7.57,7.58,7.57,7.58,56185.0,7.57,7.58,7.57,7.58,56185.0
2017-03-31 10:15:00,7.58,7.6,7.58,7.6,42375.0,7.58,7.6,7.58,7.6,42375.0
2017-03-31 10:20:00,7.6,7.6,7.59,7.6,27445.0,7.6,7.6,7.59,7.6,27445.0
2017-03-31 10:25:00,7.6,7.6,7.58,7.59,33445.0,7.6,7.6,7.58,7.59,33445.0
2017-03-31 10:30:00,7.59,7.6,7.59,7.6,26245.0,7.59,7.6,7.59,7.6,26245.0
2017-03-31 10:35:00,7.6,7.62,7.6,7.62,118005.0,7.6,7.62,7.6,7.62,118005.0
2017-03-31 10:40:00,7.62,7.62,7.61,7.62,53215.0,7.62,7.62,7.61,7.62,53215.0
2017-03-31 10:45:00,7.62,7.64,7.62,7.63,68110.0,7.62,7.64,7.62,7.63,68110.0
2017-03-31 10:50:00,7.63,7.63,7.63,7.63,52120.0,7.63,7.63,7.63,7.63,52120.0
2017-03-31 10:55:00,7.63,7.63,7.63,7.63,55865.0,7.63,7.63,7.63,7.63,55865.0
2017-03-31 11:00:00,7.63,7.63,7.63,7.63,78805.0,7.63,7.63,7.63,7.63,78805.0
2017-03-31 11:05:00,7.63,7.64,7.63,7.64,62100.0,7.63,7.64,7.63,7.64,62100.0
2017-03-31 11:10:00,7.64,7.64,7.63,7.64,56955.0,7.64,7.64,7.63,7.64,56955.0
2017-03-31 11:15:00,7.64,7.64,7.64,7.64,19980.0,7.64,7.64,7.64,7.64,19980.0
2017-03-31 11:20:00,7.64,7.64,7.63,7.63,27875.0,7.64,7.64,7.63,7.63,27875.0
2017-03-31 11:25:00,7.63,7.64,7.63,7.63,36445.0,7.63,7.64,7.63,7.63,36445.0
2017-03-31 11:30:00,7.63,7.64,7.63,7.64,36500.0,7.63,7.64,7.63,7.64,36500.0
2017-03-31 11:35:00,7.63,7.63,7.63,7.63,20850.0,7.63,7.63,7.63,7.63,20850.0
2017-03-31 11:40:00,7.63,7.64,7.63,7.63,41400.0,7.63,7.64,7.63,7.63,41400.0
2017-03-31 11:45:00,7.63,7.63,7.63,7.63,20295.0,7.63,7.63,7.63,7.63,20295.0
2017-03-31 11:50:00,7.63,7.63,7.62,7.63,31685.0,7.63,7.63,7.62,7.63,31685.0
2017-03-31 11:55:00,7.62,7.63,7.62,7.63,20020.0,7.62,7.63,7.62,7.63,20020.0
2017-03-31 12:00:00,7.63,7.63,7.62,7.63,13310.0,7.63,7.63,7.62,7.63,13310.0
2017-03-31 12:05:00,7.63,7.63,7.63,7.63,16750.0,7.63,7.63,7.63,7.63,16750.0
2017-03-31 12:10:00,7.63,7.64,7.63,7.63,20900.0,7.63,7.64,7.63,7.63,20900.0
2017-03-31 12:15:00,7.64,7.64,7.63,7.63,16240.0,7.64,7.64,7.63,7.63,16240.0
2017-03-31 12:20:00,7.63,7.64,7.63,7.64,26250.0,7.63,7.64,7.63,7.64,26250.0
2017-03-31 12:25:00,7.64,7.64,7.63,7.64,77265.0,7.64,7.64,7.63,7.64,77265.0
2017-03-31 12:30:00,7.64,7.64,7.64,7.64,32165.0,7.64,7.64,7.64,7.64,32165.0
2017-03-31 12:35:00,7.64,7.64,7.64,7.64,25000.0,7.64,7.64,7.64,7.64,25000.0
2017-03-31 12:40:00,7.64,7.65,7.64,7.65,31165.0,7.64,7.65,7.64,7.65,31165.0
2017-03-31 12:45:00,7.65,7.65,7.65,7.65,35535.0,7.65,7.65,7.65,7.65,35535.0
2017-03-31 12:50:00,7.65,7.65,7.64,7.65,40430.0,7.65,7.65,7.64,7.65,40430.0
2017-03-31 12:55:00,7.65,7.65,7.64,7.65,42125.0,7.65,7.65,7.64,7.65,42125.0
2017-03-31 13:00:00,7.65,7.65,7.64,7.64,20500.0,7.65,7.65,7.64,7.64,20500.0
2017-03-31 13:05:00,7.64,7.65,7.64,7.65,46000.0,7.64,7.65,7.64,7.65,46000.0
2017-03-31 13:10:00,7.65,7.65,7.64,7.65,35690.0,7.65,7.65,7.64,7.65,35690.0
2017-03-31 13:15:00,7.65,7.65,7.64,7.65,25170.0,7.65,7.65,7.64,7.65,25170.0
2017-03-31 13:20:00,7.65,7.65,7.65,7.65,11500.0,7.65,7.65,7.65,7.65,11500.0
2017-03-31 13:25:00,7.65,7.66,7.65,7.65,100715.0,7.65,7.66,7.65,7.65,100715.0
2017-03-31 13:30:00,7.65,7.66,7.65,7.66,52570.0,7.65,7.66,7.65,7.66,52570.0
2017-03-31 13:35:00,7.65,7.66,7.65,7.66,37000.0,7.65,7.66,7.65,7.66,37000.0
2017-03-31 13:40:00,7.66,7.68,7.66,7.67,100480.0,7.66,7.68,7.66,7.67,100480.0
2017-03-31 13:45:00,7.67,7.68,7.67,7.68,101955.0,7.67,7.68,7.67,7.68,101955.0
2017-03-31 13:50:00,7.68,7.68,7.68,7.68,66960.0,7.68,7.68,7.68,7.68,66960.0
2017-03-31 13:55:00,7.68,7.68,7.68,7.68,58520.0,7.68,7.68,7.68,7.68,58520.0
2017-03-31 14:00:00,7.68,7.68,7.67,7.67,92450.0,7.68,7.68,7.67,7.67,92450.0
2017-03-31 14:05:00,7.67,7.67,7.67,7.67,40030.0,7.67,7.67,7.67,7.67,40030.0
2017-03-31 14:10:00,7.67,7.67,7.66,7.67,84350.0,7.67,7.67,7.66,7.67,84350.0
2017-03-31 14:15:00,7.67,7.67,7.67,7.67,65710.0,7.67,7.67,7.67,7.67,65710.0
2017-03-31 14:20:00,7.67,7.68,7.67,7.67,53415.0,7.67,7.68,7.67,7.67,53415.0
2017-03-31 14:25:00,7.68,7.68,7.68,7.68,50040.0,7.68,7.68,7.68,7.68,50040.0
2017-03-31 14:30:00,7.68,7.68,7.68,7.68,52265.0,7.68,7.68,7.68,7.68,52265.0
2017-03-31 14:35:00,7.68,7.69,7.68,7.68,81520.0,7.68,7.69,7.68,7.68,81520.0
2017-03-31 14:40:00,7.68,7.69,7.68,7.68,23690.0,7.68,7.69,7.68,7.68,23690.0
2017-03-31 14:45:00,7.68,7.69,7.68,7.69,86810.0,7.68,7.69,7.68,7.69,86810.0
2017-03-31 14:50:00,7.69,7.7,7.69,7.69,80845.0,7.69,7.7,7.69,7.69,80845.0
2017-03-31 14:55:00,7.69,7.69,7.69,7.69,88845.0,7.69,7.69,7.69,7.69,88845.0
2017-03-31 15:00:00,7.69,7.69,7.69,7.69,93120.0,7.69,7.69,7.69,7.69,93120.0
2017-03-31 15:05:00,7.69,7.69,7.69,7.69,21910.0,7.69,7.69,7.69,7.69,21910.0
2017-03-31 15:10:00,7.69,7.7,7.69,7.69,68580.0,7.69,7.7,7.69,7.69,68580.0
2017-03-31 15:15:00,7.69,7.69,7.69,7.69,84235.0,7.69,7.69,7.69,7.69,84235.0
2017-03-31 15:20:00,7.69,7.69,7.69,7.69,78070.0,7.69,7.69,7.69,7.69,78070.0
2017-03-31 15:25:00,7.69,7.7,7.69,7.69,66425.0,7.69,7.7,7.69,7.69,66425.0
2017-03-31 15:30:00,7.69,7.69,7.69,7.69,123605.0,7.69,7.69,7.69,7.69,123605.0
2017-03-31 15:35:00,7.69,7.69,7.69,7.69,137860.0,7.69,7.69,7.69,7.69,137860.0
2017-03-31 15:40:00,7.69,7.69,7.69,7.69,138775.0,7.69,7.69,7.69,7.69,138775.0
2017-03-31 15:45:00,7.69,7.69,7.67,7.68,304470.0,7.69,7.69,7.67,7.68,304470.0
2017-03-31 15:50:00,7.68,7.68,7.68,7.68,220895.0,7.68,7.68,7.68,7.68,220895.0
2017-03-31 15:55:00,7.68,7.68,7.67,7.67,505605.0,7.68,7.68,7.67,7.67,505605.0
2017-04-03 09:30:00,7.71,7.78,7.71,7.77,475030.0,7.71,7.78,7.71,7.77,475030.0
2017-04-03 09:35:00,7.77,7.79,7.76,7.78,171010.0,7.77,7.79,7.76,7.78,171010.0
2017-04-03 09:40:00,7.77,7.81,7.77,7.79,238915.0,7.77,7.81,7.77,7.79,238915.0
2017-04-03 09:45:00,7.8,7.81,7.77,7.78,166510.0,7.8,7.81,7.77,7.78,166510.0
2017-04-03 09:50:00,7.77,7.77,7.74,7.75,146325.0,7.77,7.77,7.74,7.75,146325.0
2017-04-03 09:55:00,7.75,7.75,7.7,7.72,261165.0,7.75,7.75,7.7,7.72,261165.0
2017-04-03 10:00:00,7.72,7.74,7.72,7.73,263615.0,7.72,7.74,7.72,7.73,263615.0
2017-04-03 10:05:00,7.73,7.73,7.71,7.73,271800.0,7.73,7.73,7.71,7.73,271800.0
2017-04-03 10:10:00,7.73,7.74,7.72,7.73,113615.0,7.73,7.74,7.72,7.73,113615.0
2017-04-03 10:15:00,7.73,7.77,7.73,7.76,165960.0,7.73,7.77,7.73,7.76,165960.0
2017-04-03 10:20:00,7.76,7.77,7.75,7.76,119670.0,7.76,7.77,7.75,7.76,119670.0
2017-04-03 10:25:00,7.76,7.76,7.74,7.74,98885.0,7.76,7.76,7.74,7.74,98885.0
2017-04-03 10:30:00,7.74,7.74,7.72,7.73,211790.0,7.74,7.74,7.72,7.73,211790.0
2017-04-03 10:35:00,7.73,7.73,7.7,7.71,138000.0,7.73,7.73,7.7,7.71,138000.0
2017-04-03 10:40:00,7.71,7.71,7.7,7.7,59690.0,7.71,7.71,7.7,7.7,59690.0
2017-04-03 10:45:00,7.7,7.71,7.7,7.7,66600.0,7.7,7.71,7.7,7.7,66600.0
2017-04-03 10:50:00,7.7,7.7,7.69,7.7,146305.0,7.7,7.7,7.69,7.7,146305.0
2017-04-03 10:55:00,7.69,7.7,7.68,7.68,153240.0,7.69,7.7,7.68,7.68,153240.0
2017-04-03 11:00:00,7.68,7.69,7.68,7.68,101675.0,7.68,7.69,7.68,7.68,101675.0
2017-04-03 11:05:00,7.68,7.68,7.65,7.66,131755.0,7.68,7.68,7.65,7.66,131755.0
2017-04-03 11:10:00,7.65,7.66,7.65,7.66,88240.0,7.65,7.66,7.65,7.66,88240.0
2017-04-03 11:15:00,7.66,7.67,7.65,7.65,42005.0,7.66,7.67,7.65,7.65,42005.0
2017-04-03 11:20:00,7.65,7.66,7.64,7.65,61400.0,7.65,7.66,7.64,7.65,61400.0
2017-04-03 11:25:00,7.65,7.65,7.64,7.65,159105.0,7.65,7.65,7.64,7.65,159105.0
2017-04-03 11:30:00,7.65,7.67,7.65,7.65,61520.0,7.65,7.67,7.65,7.65,61520.0
2017-04-03 11:35:00,7.65,7.67,7.65,7.66,47425.0,7.65,7.67,7.65,7.66,47425.0
2017-04-03 11:40:00,7.66,7.67,7.66,7.67,27400.0,7.66,7.67,7.66,7.67,27400.0
2017-04-03 11:45:00,7.66,7.67,7.65,7.65,33425.0,7.66,7.67,7.65,7.65,33425.0
2017-04-03 11:50:00,7.65,7.66,7.65,7.65,37100.0,7.65,7.66,7.65,7.65,37100.0
2017-04-03 11:55:00,7.65,7.66,7.65,7.65,26500.0,7.65,7.66,7.65,7.65,26500.0
2017-04-03 12:00:00,7.65,7.65,7.62,7.62,83795.0,7.65,7.65,7.62,7.62,83795.0
2017-04-03 12:05:00,7.62,7.62,7.61,7.62,42095.0,7.62,7.62,7.61,7.62,42095.0
2017-04-03 12:10:00,7.62,7.62,7.62,7.62,21520.0,7.62,7.62,7.62,7.62,21520.0
2017-04-03 12:15:00,7.61,7.62,7.61,7.61,39200.0,7.61,7.62,7.61,7.61,39200.0
2017-04-03 12:20:00,7.61,7.62,7.61,7.62,24745.0,7.61,7.62,7.61,7.62,24745.0
2017-04-03 12:25:00,7.62,7.62,7.61,7.62,19730.0,7.62,7.62,7.61,7.62,19730.0
2017-04-03 12:30:00,7.62,7.63,7.62,7.62,44820.0,7.62,7.63,7.62,7.62,44820.0
2017-04-03 12:35:00,7.62,7.64,7.62,7.63,54865.0,7.62,7.64,7.62,7.63,54865.0
2017-04-03 12:40:00,7.63,7.64,7.63,7.64,23875.0,7.63,7.64,7.63,7.64,23875.0
2017-04-03 12:45:00,7.64,7.64,7.63,7.64,27965.0,7.64,7.64,7.63,7.64,27965.0
2017-04-03 12:50:00,7.64,7.64,7.64,7.64,18500.0,7.64,7.64,7.64,7.64,18500.0
2017-04-03 12:55:00,7.64,7.64,7.63,7.63,26940.0,7.64,7.64,7.63,7.63,26940.0
2017-04-03 13:00:00,7.64,7.64,7.63,7.64,49935.0,7.64,7.64,7.63,7.64,49935.0
2017-04-03 13:05:00,7.64,7.64,7.63,7.63,37305.0,7.64,7.64,7.63,7.63,37305.0
2017-04-03 13:10:00,7.63,7.65,7.63,7.64,18750.0,7.63,7.65,7.63,7.64,18750.0
2017-04-03 13:15:00,7.65,7.65,7.64,7.64,121170.0,7.65,7.65,7.64,7.64,121170.0
2017-04-03 13:20:00,7.64,7.64,7.63,7.63,24000.0,7.64,7.64,7.63,7.63,24000.0
2017-04-03 13:25:00,7.63,7.63,7.62,7.62,22800.0,7.63,7.63,7.62,7.62,22800.0
2017-04-03 13:30:00,7.63,7.64,7.62,7.64,65655.0,7.63,7.64,7.62,7.64,65655.0
2017-04-03 13:35:00,7.63,7.64,7.63,7.63,34150.0,7.63,7.64,7.63,7.63,34150.0
2017-04-03 13:40:00,7.63,7.63,7.62,7.63,45000.0,7.63,7.63,7.62,7.63,45000.0
2017-04-03 13:45:00,7.63,7.64,7.63,7.63,39500.0,7.63,7.64,7.63,7.63,39500.0
2017-04-03 13:50:00,7.63,7.64,7.63,7.64,34500.0,7.63,7.64,7.63,7.64,34500.0
2017-04-03 13:55:00,7.64,7.64,7.64,7.64,34045.0,7.64,7.64,7.64,7.64,34045.0
2017-04-03 14:00:00,7.64,7.64,7.63,7.63,30495.0,7.64,7.64,7.63,7.63,30495.0
2017-04-03 14:05:00,7.63,7.63,7.62,7.63,70900.0,7.63,7.63,7.62,7.63,70900.0
2017-04-03 14:10:00,7.63,7.64,7.63,7.64,114295.0,7.63,7.64,7.63,7.64,114295.0
2017-04-03 14:15:00,7.64,7.64,7.64,7.64,34115.0,7.64,7.64,7.64,7.64,34115.0
2017-04-03 14:20:00,7.64,7.64,7.63,7.64,38250.0,7.64,7.64,7.63,7.64,38250.0
2017-04-03 14:25:00,7.64,7.65,7.64,7.65,38225.0,7.64,7.65,7.64,7.65,38225.0
2017-04-03 14:30:00,7.65,7.66,7.65,7.65,49870.0,7.65,7.66,7.65,7.65,49870.0
2017-04-03 14:35:00,7.65,7.65,7.65,7.65,44455.0,7.65,7.65,7.65,7.65,44455.0
2017-04-03 14:40:00,7.65,7.67,7.65,7.66,56190.0,7.65,7.67,7.65,7.66,56190.0
2017-04-03 14:45:00,7.66,7.66,7.66,7.66,49810.0,7.66,7.66,7.66,7.66,49810.0
2017-04-03 14:50:00,7.66,7.66,7.66,7.66,36675.0,7.66,7.66,7.66,7.66,36675.0
2017-04-03 14:55:00,7.65,7.66,7.65,7.65,59210.0,7.65,7.66,7.65,7.65,59210.0
2017-04-03 15:00:00,7.65,7.65,7.65,7.65,69080.0,7.65,7.65,7.65,7.65,69080.0
2017-04-03 15:05:00,7.65,7.65,7.65,7.65,56000.0,7.65,7.65,7.65,7.65,56000.0
2017-04-03 15:10:00,7.65,7.67,7.65,7.67,84360.0,7.65,7.67,7.65,7.67,84360.0
2017-04-03 15:15:00,7.66,7.66,7.66,7.66,64000.0,7.66,7.66,7.66,7.66,64000.0
2017-04-03 15:20:00,7.66,7.66,7.65,7.66,42000.0,7.66,7.66,7.65,7.66,42000.0
2017-04-03 15:25:00,7.66,7.67,7.66,7.67,75250.0,7.66,7.67,7.66,7.67,75250.0
2017-04-03 15:30:00,7.66,7.67,7.65,7.65,86005.0,7.66,7.67,7.65,7.65,86005.0
2017-04-03 15:35:00,7.65,7.65,7.64,7.64,97020.0,7.65,7.65,7.64,7.64,97020.0
2017-04-03 15:40:00,7.64,7.64,7.63,7.64,148245.0,7.64,7.64,7.63,7.64,148245.0
2017-04-03 15:45:00,7.64,7.65,7.64,7.64,107065.0,7.64,7.65,7.64,7.64,107065.0
2017-04-03 15:50:00,7.64,7.65,7.64,7.65,223910.0,7.64,7.65,7.64,7.65,223910.0
2017-04-03 15:55:00,7.65,7.66,7.65,7.65,487790.0,7.65,7.66,7.65,7.65,487790.0
2017-04-04 09:30:00,7.63,7.69,7.63,7.69,86915.0,7.63,7.69,7.63,7.69,86915.0
2017-04-04 09:35:00,7.68,7.69,7.65,7.67,67105.0,7.68,7.69,7.65,7.67,67105.0
2017-04-04 09:40:00,7.67,7.7,7.67,7.68,54445.0,7.67,7.7,7.67,7.68,54445.0
2017-04-04 09:45:00,7.68,7.7,7.68,7.69,55810.0,7.68,7.7,7.68,7.69,55810.0
2017-04-04 09:50:00,7.69,7.69,7.68,7.69,36405.0,7.69,7.69,7.68,7.69,36405.0
2017-04-04 09:55:00,7.69,7.69,7.67,7.68,50545.0,7.69,7.69,7.67,7.68,50545.0
2017-04-04 10:00:00,7.68,7.68,7.65,7.65,65320.0,7.68,7.68,7.65,7.65,65320.0
2017-04-04 10:05:00,7.66,7.67,7.64,7.64,140410.0,7.66,7.67,7.64,7.64,140410.0
2017-04-04 10:10:00,7.65,7.66,7.65,7.65,60750.0,7.65,7.66,7.65,7.65,60750.0
2017-04-04 10:15:00,7.65,7.65,7.64,7.64,37705.0,7.65,7.65,7.64,7.64,37705.0
2017-04-04 10:20:00,7.64,7.64,7.63,7.63,62750.0,7.64,7.64,7.63,7.63,62750.0
2017-04-04 10:25:00,7.62,7.63,7.62,7.63,45215.0,7.62,7.63,7.62,7.63,45215.0
2017-04-04 10:30:00,7.63,7.65,7.63,7.64,34025.0,7.63,7.65,7.63,7.64,34025.0
2017-04-04 10:35:00,7.64,7.64,7.63,7.63,45065.0,7.64,7.64,7.63,7.63,45065.0
2017-04-04 10:40:00,7.63,7.63,7.62,7.62,35875.0,7.63,7.63,7.62,7.62,35875.0
2017-04-04 10:45:00,7.62,7.62,7.61,7.62,36205.0,7.62,7.62,7.61,7.62,36205.0
2017-04-04 10:50:00,7.62,7.62,7.61,7.61,29000.0,7.62,7.62,7.61,7.61,29000.0
2017-04-04 10:55:00,7.61,7.62,7.61,7.62,20320.0,7.61,7.62,7.61,7.62,20320.0
2017-04-04 11:00:00,7.62,7.63,7.61,7.63,38140.0,7.62,7.63,7.61,7.63,38140.0
2017-04-04 11:05:00,7.63,7.63,7.62,7.63,71800.0,7.63,7.63,7.62,7.63,71800.0
2017-04-04 11:10:00,7.63,7.63,7.62,7.62,13150.0,7.63,7.63,7.62,7.62,13150.0
2017-04-04 11:15:00,7.63,7.63,7.62,7.63,12250.0,7.63,7.63,7.62,7.63,12250.0
2017-04-04 11:20:00,7.63,7.63,7.61,7.61,90205.0,7.63,7.63,7.61,7.61,90205.0
2017-04-04 11:25:00,7.62,7.62,7.6,7.6,122340.0,7.62,7.62,7.6,7.6,122340.0
2017-04-04 11:30:00,7.6,7.6,7.59,7.6,36800.0,7.6,7.6,7.59,7.6,36800.0
2017-04-04 11:35:00,7.6,7.61,7.6,7.61,15500.0,7.6,7.61,7.6,7.61,15500.0
2017-04-04 11:40:00,7.6,7.6,7.6,7.6,11350.0,7.6,7.6,7.6,7.6,11350.0
2017-04-04 11:45:00,7.6,7.61,7.6,7.61,60500.0,7.6,7.61,7.6,7.61,60500.0
2017-04-04 11:50:00,7.61,7.61,7.59,7.59,59865.0,7.61,7.61,7.59,7.59,59865.0
2017-04-04 11:55:00,7.59,7.59,7.59,7.59,18250.0,7.59,7.59,7.59,7.59,18250.0
2017-04-04 12:00:00,7.58,7.58,7.58,7.58,38900.0,7.58,7.58,7.58,7.58,38900.0
2017-04-04 12:05:00,7.58,7.58,7.57,7.58,19345.0,7.58,7.58,7.57,7.58,19345.0
2017-04-04 12:10:00,7.58,7.59,7.57,7.58,11555.0,7.58,7.59,7.57,7.58,11555.0
2017-04-04 12:15:00,7.59,7.59,7.58,7.58,18750.0,7.59,7.59,7.58,7.58,18750.0
2017-04-04 12:20:00,7.58,7.58,7.58,7.58,13500.0,7.58,7.58,7.58,7.58,13500.0
2017-04-04 12:25:00,7.58,7.58,7.58,7.58,20380.0,7.58,7.58,7.58,7.58,20380.0
2017-04-04 12:30:00,7.58,7.59,7.58,7.59,19100.0,7.58,7.59,7.58,7.59,19100.0
2017-04-04 12:35:00,7.59,7.59,7.59,7.59,17500.0,7.59,7.59,7.59,7.59,17500.0
2017-04-04 12:40:00,7.6,7.6,7.59,7.59,16255.0,7.6,7.6,7.59,7.59,16255.0
2017-04-04 12:45:00,7.59,7.59,7.58,7.58,65195.0,7.59,7.59,7.58,7.58,65195.0
2017-04-04 12:50:00,7.58,7.58,7.58,7.58,12000.0,7.58,7.58,7.58,7.58,12000.0
2017-04-04 12:55:00,7.58,7.58,7.57,7.58,35215.0,7.58,7.58,7.57,7.58,35215.0
2017-04-04 13:00:00,7.58,7.58,7.57,7.57,47570.0,7.58,7.58,7.57,7.57,47570.0
2017-04-04 13:05:00,7.57,7.57,7.56,7.56,24000.0,7.57,7.57,7.56,7.56,24000.0
2017-04-04 13:10:00,7.57,7.58,7.57,7.58,41530.0,7.57,7.58,7.57,7.58,41530.0
2017-04-04 13:15:00,7.57,7.58,7.57,7.57,29875.0,7.57,7.58,7.57,7.57,29875.0
2017-04-04 13:20:00,7.57,7.57,7.57,7.57,17395.0,7.57,7.57,7.57,7.57,17395.0
2017-04-04 13:25:00,7.57,7.57,7.57,7.57,14000.0,7.57,7.57,7.57,7.57,14000.0
2017-04-04 13:30:00,7.57,7.57,7.57,7.57,18500.0,7.57,7.57,7.57,7.57,18500.0
2017-04-04 13:35:00,7.57,7.58,7.57,7.58,10000.0,7.57,7.58,7.57,7.58,10000.0
2017-04-04 13:40:00,7.57,7.57,7.57,7.57,15110.0,7.57,7.57,7.57,7.57,15110.0
2017-04-04 13:45:00,7.57,7.57,7.56,7.56,17190.0,7.57,7.57,7.56,7.56,17190.0
2017-04-04 13:50:00,7.56,7.57,7.56,7.56,26215.0,7.56,7.57,7.56,7.56,26215.0
2017-04-04 13:55:00,7.56,7.56,7.56,7.56,15560.0,7.56,7.56,7.56,7.56,15560.0
2017-04-04 14:00:00,7.56,7.56,7.55,7.56,38900.0,7.56,7.56,7.55,7.56,38900.0
2017-04-04 14:05:00,7.56,7.57,7.56,7.56,40130.0,7.56,7.57,7.56,7.56,40130.0
2017-04-04 14:10:00,7.56,7.56,7.55,7.56,32585.0,7.56,7.56,7.55,7.56,32585.0
2017-04-04 14:15:00,7.56,7.56,7.54,7.55,281180.0,7.56,7.56,7.54,7.55,281180.0
2017-04-04 14:20:00,7.55,7.56,7.55,7.55,89780.0,7.55,7.56,7.55,7.55,89780.0
2017-04-04 14:25:00,7.55,7.56,7.54,7.54,37165.0,7.55,7.56,7.54,7.54,37165.0
2017-04-04 14:30:00,7.54,7.55,7.54,7.54,63140.0,7.54,7.55,7.54,7.54,63140.0
2017-04-04 14:35:00,7.54,7.55,7.54,7.54,24330.0,7.54,7.55,7.54,7.54,24330.0
2017-04-04 14:40:00,7.55,7.55,7.53,7.53,52055.0,7.55,7.55,7.53,7.53,52055.0
2017-04-04 14:45:00,7.54,7.54,7.53,7.53,98490.0,7.54,7.54,7.53,7.53,98490.0
2017-04-04 14:50:00,7.53,7.54,7.53,7.53,53395.0,7.53,7.54,7.53,7.53,53395.0
2017-04-04 14:55:00,7.53,7.53,7.52,7.52,82835.0,7.53,7.53,7.52,7.52,82835.0
2017-04-04 15:00:00,7.52,7.54,7.52,7.53,127675.0,7.52,7.54,7.52,7.53,127675.0
2017-04-04 15:05:00,7.53,7.53,7.52,7.52,32500.0,7.53,7.53,7.52,7.52,32500.0
2017-04-04 15:10:00,7.52,7.53,7.52,7.53,54250.0,7.52,7.53,7.52,7.53,54250.0
2017-04-04 15:15:00,7.53,7.53,7.52,7.53,128325.0,7.53,7.53,7.52,7.53,128325.0
2017-04-04 15:20:00,7.52,7.53,7.52,7.52,41060.0,7.52,7.53,7.52,7.52,41060.0
2017-04-04 15:25:00,7.53,7.53,7.52,7.52,64660.0,7.53,7.53,7.52,7.52,64660.0
2017-04-04 15:30:00,7.52,7.53,7.52,7.53,28000.0,7.52,7.53,7.52,7.53,28000.0
2017-04-04 15:35:00,7.52,7.53,7.52,7.52,114485.0,7.52,7.53,7.52,7.52,114485.0
2017-04-04 15:40:00,7.52,7.52,7.52,7.52,62890.0,7.52,7.52,7.52,7.52,62890.0
2017-04-04 15:45:00,7.52,7.52,7.51,7.51,152535.0,7.52,7.52,7.51,7.51,152535.0
2017-04-04 15:50:00,7.51,7.59,7.51,7.53,588825.0,7.51,7.59,7.51,7.53,588825.0
2017-04-04 15:55:00,7.53,7.54,7.53,7.53,482175.0,7.53,7.54,7.53,7.53,482175.0
2017-04-05 09:30:00,7.57,7.58,7.57,7.58,53715.0,7.57,7.58,7.57,7.58,53715.0
2017-04-05 09:35:00,7.57,7.57,7.53,7.53,61740.0,7.57,7.57,7.53,7.53,61740.0
2017-04-05 09:40:00,7.54,7.6,7.54,7.59,127270.0,7.54,7.6,7.54,7.59,127270.0
2017-04-05 09:45:00,7.58,7.6,7.57,7.58,38025.0,7.58,7.6,7.57,7.58,38025.0
2017-04-05 09:50:00,7.59,7.6,7.58,7.59,50515.0,7.59,7.6,7.58,7.59,50515.0
2017-04-05 09:55:00,7.59,7.59,7.59,7.59,23180.0,7.59,7.59,7.59,7.59,23180.0
2017-04-05 10:00:00,7.58,7.61,7.57,7.6,48900.0,7.58,7.61,7.57,7.6,48900.0
2017-04-05 10:05:00,7.6,7.6,7.57,7.59,84795.0,7.6,7.6,7.57,7.59,84795.0
2017-04-05 10:10:00,7.58,7.6,7.58,7.59,32090.0,7.58,7.6,7.58,7.59,32090.0
2017-04-05 10:15:00,7.6,7.61,7.58,7.59,47950.0,7.6,7.61,7.58,7.59,47950.0
2017-04-05 10:20:00,7.59,7.6,7.58,7.58,34000.0,7.59,7.6,7.58,7.58,34000.0
2017-04-05 10:25:00,7.58,7.59,7.58,7.59,31650.0,7.58,7.59,7.58,7.59,31650.0
2017-04-05 10:30:00,7.59,7.59,7.57,7.57,39745.0,7.59,7.59,7.57,7.57,39745.0
2017-04-05 10:35:00,7.57,7.57,7.56,7.57,50350.0,7.57,7.57,7.56,7.57,50350.0
2017-04-05 10:40:00,7.57,7.59,7.57,7.58,47000.0,7.57,7.59,7.57,7.58,47000.0
2017-04-05 10:45:00,7.58,7.59,7.57,7.57,91380.0,7.58,7.59,7.57,7.57,91380.0
2017-04-05 10:50:00,7.58,7.58,7.57,7.58,50525.0,7.58,7.58,7.57,7.58,50525.0
2017-04-05 10:55:00,7.59,7.59,7.58,7.58,32330.0,7.59,7.59,7.58,7.58,32330.0
2017-04-05 11:00:00,7.58,7.59,7.58,7.58,56780.0,7.58,7.59,7.58,7.58,56780.0
2017-04-05 11:05:00,7.58,7.58,7.57,7.57,39950.0,7.58,7.58,7.57,7.57,39950.0
2017-04-05 11:10:00,7.57,7.58,7.57,7.57,26500.0,7.57,7.58,7.57,7.57,26500.0
2017-04-05 11:15:00,7.57,7.58,7.56,7.56,34020.0,7.57,7.58,7.56,7.56,34020.0
2017-04-05 11:20:00,7.56,7.57,7.54,7.54,82615.0,7.56,7.57,7.54,7.54,82615.0
2017-04-05 11:25:00,7.55,7.55,7.54,7.55,31250.0,7.55,7.55,7.54,7.55,31250.0
2017-04-05 11:30:00,7.54,7.55,7.54,7.55,25160.0,7.54,7.55,7.54,7.55,25160.0
2017-04-05 11:35:00,7.55,7.56,7.55,7.56,30020.0,7.55,7.56,7.55,7.56,30020.0
2017-04-05 11:40:00,7.56,7.56,7.56,7.56,16815.0,7.56,7.56,7.56,7.56,16815.0
2017-04-05 11:45:00,7.56,7.57,7.56,7.56,39000.0,7.56,7.57,7.56,7.56,39000.0
2017-04-05 11:50:00,7.56,7.57,7.56,7.57,18500.0,7.56,7.57,7.56,7.57,18500.0
2017-04-05 11:55:00,7.57,7.57,7.56,7.56,18225.0,7.57,7.57,7.56,7.56,18225.0
2017-04-05 12:00:00,7.56,7.57,7.56,7.56,32335.0,7.56,7.57,7.56,7.56,32335.0
2017-04-05 12:05:00,7.56,7.57,7.56,7.56,25000.0,7.56,7.57,7.56,7.56,25000.0
2017-04-05 12:10:00,7.56,7.57,7.56,7.56,26750.0,7.56,7.57,7.56,7.56,26750.0
2017-04-05 12:15:00,7.56,7.56,7.56,7.56,45040.0,7.56,7.56,7.56,7.56,45040.0
2017-04-05 12:20:00,7.56,7.57,7.56,7.57,39515.0,7.56,7.57,7.56,7.57,39515.0
2017-04-05 12:25:00,7.57,7.57,7.57,7.57,10500.0,7.57,7.57,7.57,7.57,10500.0
2017-04-05 12:30:00,7.57,7.57,7.56,7.57,27600.0,7.57,7.57,7.56,7.57,27600.0
2017-04-05 12:35:00,7.57,7.57,7.56,7.56,24000.0,7.57,7.57,7.56,7.56,24000.0
2017-04-05 12:40:00,7.57,7.57,7.56,7.57,23795.0,7.57,7.57,7.56,7.57,23795.0
2017-04-05 12:45:00,7.58,7.58,7.58,7.58,56850.0,7.58,7.58,7.58,7.58,56850.0
2017-04-05 12:50:00,7.58,7.6,7.58,7.6,68790.0,7.58,7.6,7.58,7.6,68790.0
2017-04-05 12:55:00,7.6,7.6,7.59,7.59,23930.0,7.6,7.6,7.59,7.59,23930.0
2017-04-05 13:00:00,7.59,7.6,7.59,7.6,17500.0,7.59,7.6,7.59,7.6,17500.0
2017-04-05 13:05:00,7.6,7.61,7.6,7.61,98355.0,7.6,7.61,7.6,7.61,98355.0
2017-04-05 13:10:00,7.61,7.62,7.61,7.61,10000.0,7.61,7.62,7.61,7.61,10000.0
2017-04-05 13:15:00,7.61,7.61,7.61,7.61,37425.0,7.61,7.61,7.61,7.61,37425.0
2017-04-05 13:20:00,7.61,7.61,7.6,7.6,37320.0,7.61,7.61,7.6,7.6,37320.0
2017-04-05 13:25:00,7.6,7.6,7.6,7.6,37225.0,7.6,7.6,7.6,7.6,37225.0
2017-04-05 13:30:00,7.6,7.61,7.6,7.61,57315.0,7.6,7.61,7.6,7.61,57315.0
2017-04-05 13:35:00,7.61,7.61,7.61,7.61,36000.0,7.61,7.61,7.61,7.61,36000.0
2017-04-05 13:40:00,7.61,7.61,7.61,7.61,35525.0,7.61,7.61,7.61,7.61,35525.0
2017-04-05 13:45:00,7.61,7.62,7.61,7.62,36590.0,7.61,7.62,7.61,7.62,36590.0
2017-04-05 13:50:00,7.62,7.62,7.62,7.62,119710.0,7.62,7.62,7.62,7.62,119710.0
2017-04-05 13:55:00,7.62,7.62,7.61,7.62,37325.0,7.62,7.62,7.61,7.62,37325.0
2017-04-05 14:00:00,7.62,7.62,7.6,7.61,65995.0,7.62,7.62,7.6,7.61,65995.0
2017-04-05 14:05:00,7.61,7.62,7.61,7.61,58090.0,7.61,7.62,7.61,7.61,58090.0
2017-04-05 14:10:00,7.61,7.61,7.6,7.6,39005.0,7.61,7.61,7.6,7.6,39005.0
2017-04-05 14:15:00,7.6,7.61,7.6,7.6,54840.0,7.6,7.61,7.6,7.6,54840.0
2017-04-05 14:20:00,7.6,7.6,7.6,7.6,76700.0,7.6,7.6,7.6,7.6,76700.0
2017-04-05 14:25:00,7.6,7.61,7.6,7.6,51150.0,7.6,7.61,7.6,7.6,51150.0
2017-04-05 14:30:00,7.6,7.6,7.59,7.59,139725.0,7.6,7.6,7.59,7.59,139725.0
2017-04-05 14:35:00,7.59,7.6,7.58,7.58,19090.0,7.59,7.6,7.58,7.58,19090.0
2017-04-05 14:40:00,7.59,7.59,7.58,7.59,88000.0,7.59,7.59,7.58,7.59,88000.0
2017-04-05 14:45:00,7.58,7.59,7.58,7.58,39955.0,7.58,7.59,7.58,7.58,39955.0
2017-04-05 14:50:00,7.58,7.58,7.56,7.56,65490.0,7.58,7.58,7.56,7.56,65490.0
2017-04-05 14:55:00,7.56,7.57,7.55,7.55,40415.0,7.56,7.57,7.55,7.55,40415.0
2017-04-05 15:00:00,7.55,7.56,7.55,7.55,117380.0,7.55,7.56,7.55,7.55,117380.0
2017-04-05 15:05:00,7.55,7.55,7.54,7.55,72155.0,7.55,7.55,7.54,7.55,72155.0
2017-04-05 15:10:00,7.54,7.54,7.53,7.53,71260.0,7.54,7.54,7.53,7.53,71260.0
2017-04-05 15:15:00,7.52,7.53,7.52,7.53,74525.0,7.52,7.53,7.52,7.53,74525.0
2017-04-05 15:20:00,7.53,7.53,7.5,7.51,132500.0,7.53,7.53,7.5,7.51,132500.0
2017-04-05 15:25:00,7.51,7.51,7.49,7.51,105145.0,7.51,7.51,7.49,7.51,105145.0
2017-04-05 15:30:00,7.51,7.51,7.48,7.49,120720.0,7.51,7.51,7.48,7.49,120720.0
2017-04-05 15:35:00,7.48,7.5,7.48,7.49,111955.0,7.48,7.5,7.48,7.49,111955.0
2017-04-05 15:40:00,7.49,7.5,7.49,7.5,116765.0,7.49,7.5,7.49,7.5,116765.0
2017-04-05 15:45:00,7.5,7.51,7.47,7.48,158755.0,7.5,7.51,7.47,7.48,158755.0
2017-04-05 15:50:00,7.48,7.5,7.48,7.5,260645.0,7.48,7.5,7.48,7.5,260645.0
2017-04-05 15:55:00,7.5,7.5,7.48,7.49,350375.0,7.5,7.5,7.48,7.49,350375.0
2017-04-06 09:30:00,7.49,7.49,7.43,7.44,143980.0,7.49,7.49,7.43,7.44,143980.0
2017-04-06 09:35:00,7.43,7.47,7.43,7.47,70450.0,7.43,7.47,7.43,7.47,70450.0
2017-04-06 09:40:00,7.47,7.47,7.44,7.44,47135.0,7.47,7.47,7.44,7.44,47135.0
2017-04-06 09:45:00,7.44,7.44,7.41,7.43,92700.0,7.44,7.44,7.41,7.43,92700.0
2017-04-06 09:50:00,7.43,7.47,7.43,7.47,71140.0,7.43,7.47,7.43,7.47,71140.0
2017-04-06 09:55:00,7.47,7.47,7.43,7.44,82265.0,7.47,7.47,7.43,7.44,82265.0
2017-04-06 10:00:00,7.44,7.44,7.39,7.41,320825.0,7.44,7.44,7.39,7.41,320825.0
2017-04-06 10:05:00,7.4,7.41,7.39,7.39,163430.0,7.4,7.41,7.39,7.39,163430.0
2017-04-06 10:10:00,7.39,7.42,7.39,7.4,102510.0,7.39,7.42,7.39,7.4,102510.0
2017-04-06 10:15:00,7.4,7.41,7.4,7.41,129430.0,7.4,7.41,7.4,7.41,129430.0
2017-04-06 10:20:00,7.41,7.42,7.4,7.4,77425.0,7.41,7.42,7.4,7.4,77425.0
2017-04-06 10:25:00,7.4,7.41,7.4,7.41,26250.0,7.4,7.41,7.4,7.41,26250.0
2017-04-06 10:30:00,7.41,7.42,7.39,7.41,175285.0,7.41,7.42,7.39,7.41,175285.0
2017-04-06 10:35:00,7.41,7.43,7.41,7.42,58100.0,7.41,7.43,7.41,7.42,58100.0
2017-04-06 10:40:00,7.42,7.42,7.39,7.4,41895.0,7.42,7.42,7.39,7.4,41895.0
2017-04-06 10:45:00,7.41,7.42,7.4,7.41,38550.0,7.41,7.42,7.4,7.41,38550.0
2017-04-06 10:50:00,7.42,7.43,7.41,7.42,52290.0,7.42,7.43,7.41,7.42,52290.0
2017-04-06 10:55:00,7.42,7.43,7.42,7.42,57435.0,7.42,7.43,7.42,7.42,57435.0
2017-04-06 11:00:00,7.42,7.44,7.42,7.43,57415.0,7.42,7.44,7.42,7.43,57415.0
2017-04-06 11:05:00,7.43,7.43,7.43,7.43,36500.0,7.43,7.43,7.43,7.43,36500.0
2017-04-06 11:10:00,7.43,7.44,7.43,7.44,49545.0,7.43,7.44,7.43,7.44,49545.0
2017-04-06 11:15:00,7.44,7.44,7.42,7.44,60855.0,7.44,7.44,7.42,7.44,60855.0
2017-04-06 11:20:00,7.44,7.47,7.44,7.47,199600.0,7.44,7.47,7.44,7.47,199600.0
2017-04-06 11:25:00,7.47,7.47,7.46,7.47,44000.0,7.47,7.47,7.46,7.47,44000.0
2017-04-06 11:30:00,7.47,7.48,7.47,7.47,41695.0,7.47,7.48,7.47,7.47,41695.0
2017-04-06 11:35:00,7.47,7.47,7.46,7.46,43375.0,7.47,7.47,7.46,7.46,43375.0
2017-04-06 11:40:00,7.46,7.47,7.46,7.47,47030.0,7.46,7.47,7.46,7.47,47030.0
2017-04-06 11:45:00,7.47,7.47,7.46,7.47,33465.0,7.47,7.47,7.46,7.47,33465.0
2017-04-06 11:50:00,7.46,7.47,7.45,7.46,51015.0,7.46,7.47,7.45,7.46,51015.0
2017-04-06 11:55:00,7.46,7.47,7.46,7.47,31000.0,7.46,7.47,7.46,7.47,31000.0
2017-04-06 12:00:00,7.47,7.48,7.46,7.47,45225.0,7.47,7.48,7.46,7.47,45225.0
2017-04-06 12:05:00,7.47,7.47,7.46,7.46,24550.0,7.47,7.47,7.46,7.46,24550.0
2017-04-06 12:10:00,7.46,7.46,7.45,7.45,27000.0,7.46,7.46,7.45,7.45,27000.0
2017-04-06 12:15:00,7.46,7.46,7.45,7.45,28500.0,7.46,7.46,7.45,7.45,28500.0
2017-04-06 12:20:00,7.46,7.46,7.46,7.46,31035.0,7.46,7.46,7.46,7.46,31035.0
2017-04-06 12:25:00,7.46,7.47,7.46,7.46,25500.0,7.46,7.47,7.46,7.46,25500.0
2017-04-06 12:30:00,7.47,7.47,7.47,7.47,35375.0,7.47,7.47,7.47,7.47,35375.0
2017-04-06 12:35:00,7.47,7.47,7.46,7.46,22000.0,7.47,7.47,7.46,7.46,22000.0
2017-04-06 12:40:00,7.46,7.46,7.45,7.45,70535.0,7.46,7.46,7.45,7.45,70535.0
2017-04-06 12:45:00,7.45,7.46,7.45,7.45,16500.0,7.45,7.46,7.45,7.45,16500.0
2017-04-06 12:50:00,7.45,7.46,7.45,7.45,48200.0,7.45,7.46,7.45,7.45,48200.0
2017-04-06 12:55:00,7.45,7.45,7.44,7.44,68280.0,7.45,7.45,7.44,7.44,68280.0
2017-04-06 13:00:00,7.44,7.45,7.44,7.44,63130.0,7.44,7.45,7.44,7.44,63130.0
2017-04-06 13:05:00,7.44,7.44,7.44,7.44,57865.0,7.44,7.44,7.44,7.44,57865.0
2017-04-06 13:10:00,7.44,7.44,7.44,7.44,59435.0,7.44,7.44,7.44,7.44,59435.0
2017-04-06 13:15:00,7.44,7.46,7.44,7.45,64505.0,7.44,7.46,7.44,7.45,64505.0
2017-04-06 13:20:00,7.45,7.46,7.45,7.45,49995.0,7.45,7.46,7.45,7.45,49995.0
2017-04-06 13:25:00,7.45,7.46,7.45,7.45,103110.0,7.45,7.46,7.45,7.45,103110.0
2017-04-06 13:30:00,7.45,7.46,7.45,7.46,49000.0,7.45,7.46,7.45,7.46,49000.0
2017-04-06 13:35:00,7.45,7.46,7.45,7.45,53830.0,7.45,7.46,7.45,7.45,53830.0
2017-04-06 13:40:00,7.45,7.46,7.45,7.46,45220.0,7.45,7.46,7.45,7.46,45220.0
2017-04-06 13:45:00,7.46,7.46,7.45,7.46,52150.0,7.46,7.46,7.45,7.46,52150.0
2017-04-06 13:50:00,7.46,7.47,7.46,7.46,49655.0,7.46,7.47,7.46,7.46,49655.0
2017-04-06 13:55:00,7.46,7.46,7.45,7.45,74525.0,7.46,7.46,7.45,7.45,74525.0
2017-04-06 14:00:00,7.45,7.46,7.45,7.45,33420.0,7.45,7.46,7.45,7.45,33420.0
2017-04-06 14:05:00,7.45,7.46,7.45,7.46,77480.0,7.45,7.46,7.45,7.46,77480.0
2017-04-06 14:10:00,7.46,7.46,7.44,7.45,149715.0,7.46,7.46,7.44,7.45,149715.0
2017-04-06 14:15:00,7.45,7.46,7.44,7.46,125985.0,7.45,7.46,7.44,7.46,125985.0
2017-04-06 14:20:00,7.45,7.46,7.45,7.46,134315.0,7.45,7.46,7.45,7.46,134315.0
2017-04-06 14:25:00,7.45,7.46,7.45,7.46,54175.0,7.45,7.46,7.45,7.46,54175.0
2017-04-06 14:30:00,7.46,7.46,7.45,7.46,67210.0,7.46,7.46,7.45,7.46,67210.0
2017-04-06 14:35:00,7.46,7.47,7.46,7.46,72810.0,7.46,7.47,7.46,7.46,72810.0
2017-04-06 14:40:00,7.46,7.48,7.46,7.48,39870.0,7.46,7.48,7.46,7.48,39870.0
2017-04-06 14:45:00,7.48,7.48,7.44,7.45,263445.0,7.48,7.48,7.44,7.45,263445.0
2017-04-06 14:50:00,7.45,7.45,7.44,7.45,49545.0,7.45,7.45,7.44,7.45,49545.0
2017-04-06 14:55:00,7.45,7.45,7.44,7.44,62105.0,7.45,7.45,7.44,7.44,62105.0
2017-04-06 15:00:00,7.44,7.45,7.44,7.45,92825.0,7.44,7.45,7.44,7.45,92825.0
2017-04-06 15:05:00,7.45,7.46,7.44,7.45,93965.0,7.45,7.46,7.44,7.45,93965.0
2017-04-06 15:10:00,7.45,7.45,7.45,7.45,80885.0,7.45,7.45,7.45,7.45,80885.0
2017-04-06 15:15:00,7.45,7.45,7.45,7.45,121055.0,7.45,7.45,7.45,7.45,121055.0
2017-04-06 15:20:00,7.45,7.45,7.45,7.45,79170.0,7.45,7.45,7.45,7.45,79170.0
2017-04-06 15:25:00,7.45,7.45,7.44,7.44,191655.0,7.45,7.45,7.44,7.44,191655.0
2017-04-06 15:30:00,7.44,7.45,7.44,7.45,100540.0,7.44,7.45,7.44,7.45,100540.0
2017-04-06 15:35:00,7.44,7.45,7.44,7.45,199170.0,7.44,7.45,7.44,7.45,199170.0
2017-04-06 15:40:00,7.44,7.45,7.44,7.45,136955.0,7.44,7.45,7.44,7.45,136955.0
2017-04-06 15:45:00,7.45,7.45,7.44,7.45,150335.0,7.45,7.45,7.44,7.45,150335.0
2017-04-06 15:50:00,7.45,7.46,7.44,7.45,380725.0,7.45,7.46,7.44,7.45,380725.0
2017-04-06 15:55:00,7.45,7.45,7.44,7.45,766825.0,7.45,7.45,7.44,7.45,766825.0
2017-04-07 09:30:00,7.44,7.45,7.43,7.44,76095.0,7.44,7.45,7.43,7.44,76095.0
2017-04-07 09:35:00,7.44,7.47,7.43,7.46,38000.0,7.44,7.47,7.43,7.46,38000.0
2017-04-07 09:40:00,7.47,7.48,7.47,7.47,27365.0,7.47,7.48,7.47,7.47,27365.0
2017-04-07 09:45:00,7.47,7.47,7.45,7.45,66285.0,7.47,7.47,7.45,7.45,66285.0
2017-04-07 09:50:00,7.45,7.46,7.44,7.44,126985.0,7.45,7.46,7.44,7.44,126985.0
2017-04-07 09:55:00,7.44,7.44,7.41,7.42,51945.0,7.44,7.44,7.41,7.42,51945.0
2017-04-07 10:00:00,7.42,7.44,7.42,7.44,28000.0,7.42,7.44,7.42,7.44,28000.0
2017-04-07 10:05:00,7.44,7.44,7.43,7.44,55165.0,7.44,7.44,7.43,7.44,55165.0
2017-04-07 10:10:00,7.44,7.45,7.43,7.44,143110.0,7.44,7.45,7.43,7.44,143110.0
2017-04-07 10:15:00,7.44,7.44,7.43,7.43,36000.0,7.44,7.44,7.43,7.43,36000.0
2017-04-07 10:20:00,7.42,7.43,7.42,7.43,37235.0,7.42,7.43,7.42,7.43,37235.0
2017-04-07 10:25:00,7.42,7.43,7.42,7.43,38990.0,7.42,7.43,7.42,7.43,38990.0
2017-04-07 10:30:00,7.43,7.44,7.43,7.44,44950.0,7.43,7.44,7.43,7.44,44950.0
2017-04-07 10:35:00,7.44,7.47,7.44,7.47,66485.0,7.44,7.47,7.44,7.47,66485.0
2017-04-07 10:40:00,7.47,7.47,7.45,7.46,28000.0,7.47,7.47,7.45,7.46,28000.0
2017-04-07 10:45:00,7.46,7.46,7.45,7.46,33405.0,7.46,7.46,7.45,7.46,33405.0
2017-04-07 10:50:00,7.46,7.46,7.45,7.45,25235.0,7.46,7.46,7.45,7.45,25235.0
2017-04-07 10:55:00,7.45,7.45,7.44,7.45,18760.0,7.45,7.45,7.44,7.45,18760.0
2017-04-07 11:00:00,7.45,7.45,7.44,7.44,27185.0,7.45,7.45,7.44,7.44,27185.0
2017-04-07 11:05:00,7.45,7.45,7.44,7.44,28125.0,7.45,7.45,7.44,7.44,28125.0
2017-04-07 11:10:00,7.44,7.44,7.44,7.44,29500.0,7.44,7.44,7.44,7.44,29500.0
2017-04-07 11:15:00,7.45,7.45,7.44,7.45,23490.0,7.45,7.45,7.44,7.45,23490.0
2017-04-07 11:20:00,7.46,7.46,7.45,7.46,25250.0,7.46,7.46,7.45,7.46,25250.0
2017-04-07 11:25:00,7.46,7.46,7.45,7.45,26000.0,7.46,7.46,7.45,7.45,26000.0
2017-04-07 11:30:00,7.45,7.45,7.45,7.45,26000.0,7.45,7.45,7.45,7.45,26000.0
2017-04-07 11:35:00,7.45,7.45,7.44,7.45,19350.0,7.45,7.45,7.44,7.45,19350.0
2017-04-07 11:40:00,7.45,7.45,7.44,7.45,9665.0,7.45,7.45,7.44,7.45,9665.0
2017-04-07 11:45:00,7.45,7.46,7.45,7.45,23555.0,7.45,7.46,7.45,7.45,23555.0
2017-04-07 11:50:00,7.46,7.46,7.45,7.46,31510.0,7.46,7.46,7.45,7.46,31510.0
2017-04-07 11:55:00,7.46,7.46,7.46,7.46,40500.0,7.46,7.46,7.46,7.46,40500.0
2017-04-07 12:00:00,7.46,7.46,7.46,7.46,23470.0,7.46,7.46,7.46,7.46,23470.0
2017-04-07 12:05:00,7.46,7.47,7.46,7.46,14850.0,7.46,7.47,7.46,7.46,14850.0
2017-04-07 12:10:00,7.46,7.47,7.46,7.46,17000.0,7.46,7.47,7.46,7.46,17000.0
2017-04-07 12:15:00,7.46,7.47,7.46,7.46,33080.0,7.46,7.47,7.46,7.46,33080.0
2017-04-07 12:20:00,7.46,7.46,7.46,7.46,21045.0,7.46,7.46,7.46,7.46,21045.0
2017-04-07 12:25:00,7.46,7.46,7.46,7.46,22500.0,7.46,7.46,7.46,7.46,22500.0
2017-04-07 12:30:00,7.46,7.47,7.46,7.47,26895.0,7.46,7.47,7.46,7.47,26895.0
2017-04-07 12:35:00,7.47,7.47,7.47,7.47,11500.0,7.47,7.47,7.47,7.47,11500.0
2017-04-07 12:40:00,7.47,7.48,7.46,7.47,40075.0,7.47,7.48,7.46,7.47,40075.0
2017-04-07 12:45:00,7.47,7.48,7.47,7.48,70915.0,7.47,7.48,7.47,7.48,70915.0
2017-04-07 12:50:00,7.48,7.48,7.47,7.48,39500.0,7.48,7.48,7.47,7.48,39500.0
2017-04-07 12:55:00,7.48,7.48,7.48,7.48,35000.0,7.48,7.48,7.48,7.48,35000.0
2017-04-07 13:00:00,7.47,7.47,7.47,7.47,14000.0,7.47,7.47,7.47,7.47,14000.0
2017-04-07 13:05:00,7.47,7.47,7.47,7.47,9605.0,7.47,7.47,7.47,7.47,9605.0
2017-04-07 13:10:00,7.47,7.47,7.46,7.47,171115.0,7.47,7.47,7.46,7.47,171115.0
2017-04-07 13:15:00,7.47,7.47,7.46,7.46,14500.0,7.47,7.47,7.46,7.46,14500.0
2017-04-07 13:20:00,7.46,7.46,7.46,7.46,8375.0,7.46,7.46,7.46,7.46,8375.0
2017-04-07 13:25:00,7.46,7.47,7.46,7.47,36325.0,7.46,7.47,7.46,7.47,36325.0
2017-04-07 13:30:00,7.47,7.47,7.47,7.47,12250.0,7.47,7.47,7.47,7.47,12250.0
2017-04-07 13:35:00,7.47,7.47,7.47,7.47,23785.0,7.47,7.47,7.47,7.47,23785.0
2017-04-07 13:40:00,7.47,7.47,7.47,7.47,14325.0,7.47,7.47,7.47,7.47,14325.0
2017-04-07 13:45:00,7.47,7.48,7.47,7.48,20100.0,7.47,7.48,7.47,7.48,20100.0
2017-04-07 13:50:00,7.48,7.48,7.47,7.48,17500.0,7.48,7.48,7.47,7.48,17500.0
2017-04-07 13:55:00,7.48,7.49,7.48,7.49,177365.0,7.48,7.49,7.48,7.49,177365.0
2017-04-07 14:00:00,7.49,7.5,7.49,7.49,22250.0,7.49,7.5,7.49,7.49,22250.0
2017-04-07 14:05:00,7.49,7.49,7.49,7.49,24685.0,7.49,7.49,7.49,7.49,24685.0
2017-04-07 14:10:00,7.49,7.49,7.49,7.49,51985.0,7.49,7.49,7.49,7.49,51985.0
2017-04-07 14:15:00,7.49,7.49,7.48,7.48,25000.0,7.49,7.49,7.48,7.48,25000.0
2017-04-07 14:20:00,7.48,7.49,7.48,7.48,62965.0,7.48,7.49,7.48,7.48,62965.0
2017-04-07 14:25:00,7.48,7.48,7.48,7.48,11485.0,7.48,7.48,7.48,7.48,11485.0
2017-04-07 14:30:00,7.48,7.49,7.47,7.48,136370.0,7.48,7.49,7.47,7.48,136370.0
2017-04-07 14:35:00,7.48,7.48,7.48,7.48,25485.0,7.48,7.48,7.48,7.48,25485.0
2017-04-07 14:40:00,7.48,7.49,7.48,7.49,197315.0,7.48,7.49,7.48,7.49,197315.0
2017-04-07 14:45:00,7.49,7.5,7.49,7.5,25875.0,7.49,7.5,7.49,7.5,25875.0
2017-04-07 14:50:00,7.5,7.5,7.49,7.49,35175.0,7.5,7.5,7.49,7.49,35175.0
2017-04-07 14:55:00,7.49,7.49,7.49,7.49,23310.0,7.49,7.49,7.49,7.49,23310.0
2017-04-07 15:00:00,7.49,7.5,7.49,7.5,27730.0,7.49,7.5,7.49,7.5,27730.0
2017-04-07 15:05:00,7.5,7.5,7.49,7.49,49000.0,7.5,7.5,7.49,7.49,49000.0
2017-04-07 15:10:00,7.49,7.49,7.49,7.49,18630.0,7.49,7.49,7.49,7.49,18630.0
2017-04-07 15:15:00,7.49,7.5,7.49,7.5,28270.0,7.49,7.5,7.49,7.5,28270.0
2017-04-07 15:20:00,7.5,7.5,7.5,7.5,24910.0,7.5,7.5,7.5,7.5,24910.0
2017-04-07 15:25:00,7.5,7.5,7.49,7.49,28000.0,7.5,7.5,7.49,7.49,28000.0
2017-04-07 15:30:00,7.49,7.49,7.49,7.49,57300.0,7.49,7.49,7.49,7.49,57300.0
2017-04-07 15:35:00,7.49,7.49,7.49,7.49,51070.0,7.49,7.49,7.49,7.49,51070.0
2017-04-07 15:40:00,7.49,7.5,7.49,7.49,34370.0,7.49,7.5,7.49,7.49,34370.0
2017-04-07 15:45:00,7.5,7.5,7.49,7.5,64485.0,7.5,7.5,7.49,7.5,64485.0
2017-04-07 15:50:00,7.5,7.5,7.49,7.49,217830.0,7.5,7.5,7.49,7.49,217830.0
2017-04-07 15:55:00,7.49,7.49,7.48,7.48,321130.0,7.49,7.49,7.48,7.48,321130.0
2017-04-10 09:30:00,7.51,7.51,7.45,7.47,184995.0,7.51,7.51,7.45,7.47,184995.0
2017-04-10 09:35:00,7.47,7.47,7.44,7.47,65000.0,7.47,7.47,7.44,7.47,65000.0
2017-04-10 09:40:00,7.47,7.47,7.46,7.46,146490.0,7.47,7.47,7.46,7.46,146490.0
2017-04-10 09:45:00,7.46,7.5,7.46,7.49,178845.0,7.46,7.5,7.46,7.49,178845.0
2017-04-10 09:50:00,7.49,7.49,7.46,7.47,194700.0,7.49,7.49,7.46,7.47,194700.0
2017-04-10 09:55:00,7.48,7.48,7.46,7.47,135140.0,7.48,7.48,7.46,7.47,135140.0
2017-04-10 10:00:00,7.47,7.48,7.47,7.47,146100.0,7.47,7.48,7.47,7.47,146100.0
2017-04-10 10:05:00,7.47,7.49,7.47,7.48,337235.0,7.47,7.49,7.47,7.48,337235.0
2017-04-10 10:10:00,7.48,7.48,7.47,7.47,126090.0,7.48,7.48,7.47,7.47,126090.0
2017-04-10 10:15:00,7.47,7.47,7.46,7.47,82790.0,7.47,7.47,7.46,7.47,82790.0
2017-04-10 10:20:00,7.47,7.48,7.47,7.48,83050.0,7.47,7.48,7.47,7.48,83050.0
2017-04-10 10:25:00,7.48,7.48,7.46,7.46,85060.0,7.48,7.48,7.46,7.46,85060.0
2017-04-10 10:30:00,7.46,7.47,7.46,7.47,147830.0,7.46,7.47,7.46,7.47,147830.0
2017-04-10 10:35:00,7.47,7.47,7.46,7.46,124865.0,7.47,7.47,7.46,7.46,124865.0
2017-04-10 10:40:00,7.47,7.47,7.46,7.46,90475.0,7.47,7.47,7.46,7.46,90475.0
2017-04-10 10:45:00,7.46,7.46,7.45,7.45,63465.0,7.46,7.46,7.45,7.45,63465.0
2017-04-10 10:50:00,7.45,7.46,7.45,7.46,75565.0,7.45,7.46,7.45,7.46,75565.0
2017-04-10 10:55:00,7.46,7.46,7.44,7.44,64560.0,7.46,7.46,7.44,7.44,64560.0
2017-04-10 11:00:00,7.44,7.45,7.44,7.44,71690.0,7.44,7.45,7.44,7.44,71690.0
2017-04-10 11:05:00,7.44,7.44,7.43,7.44,111165.0,7.44,7.44,7.43,7.44,111165.0
2017-04-10 11:10:00,7.44,7.45,7.44,7.45,71495.0,7.44,7.45,7.44,7.45,71495.0
2017-04-10 11:15:00,7.45,7.46,7.45,7.45,70515.0,7.45,7.46,7.45,7.45,70515.0
2017-04-10 11:20:00,7.45,7.45,7.44,7.44,75720.0,7.45,7.45,7.44,7.44,75720.0
2017-04-10 11:25:00,7.44,7.44,7.43,7.43,44635.0,7.44,7.44,7.43,7.43,44635.0
2017-04-10 11:30:00,7.43,7.43,7.41,7.42,91770.0,7.43,7.43,7.41,7.42,91770.0
2017-04-10 11:35:00,7.42,7.42,7.41,7.42,102690.0,7.42,7.42,7.41,7.42,102690.0
2017-04-10 11:40:00,7.42,7.42,7.4,7.41,94785.0,7.42,7.42,7.4,7.41,94785.0
2017-04-10 11:45:00,7.41,7.42,7.41,7.42,91805.0,7.41,7.42,7.41,7.42,91805.0
2017-04-10 11:50:00,7.42,7.43,7.42,7.42,54045.0,7.42,7.43,7.42,7.42,54045.0
2017-04-10 11:55:00,7.42,7.42,7.41,7.41,23085.0,7.42,7.42,7.41,7.41,23085.0
2017-04-10 12:00:00,7.42,7.42,7.41,7.41,28105.0,7.42,7.42,7.41,7.41,28105.0
2017-04-10 12:05:00,7.41,7.41,7.41,7.41,24150.0,7.41,7.41,7.41,7.41,24150.0
2017-04-10 12:10:00,7.41,7.41,7.39,7.39,72210.0,7.41,7.41,7.39,7.39,72210.0
2017-04-10 12:15:00,7.39,7.39,7.39,7.39,102205.0,7.39,7.39,7.39,7.39,102205.0
2017-04-10 12:20:00,7.39,7.39,7.39,7.39,52210.0,7.39,7.39,7.39,7.39,52210.0
2017-04-10 12:25:00,7.39,7.39,7.39,7.39,48350.0,7.39,7.39,7.39,7.39,48350.0
2017-04-10 12:30:00,7.4,7.4,7.39,7.4,53525.0,7.4,7.4,7.39,7.4,53525.0
2017-04-10 12:35:00,7.41,7.41,7.4,7.41,24115.0,7.41,7.41,7.4,7.41,24115.0
2017-04-10 12:40:00,7.41,7.42,7.41,7.42,43410.0,7.41,7.42,7.41,7.42,43410.0
2017-04-10 12:45:00,7.42,7.42,7.41,7.42,75600.0,7.42,7.42,7.41,7.42,75600.0
2017-04-10 12:50:00,7.43,7.43,7.42,7.43,116385.0,7.43,7.43,7.42,7.43,116385.0
2017-04-10 12:55:00,7.42,7.43,7.42,7.42,72000.0,7.42,7.43,7.42,7.42,72000.0
2017-04-10 13:00:00,7.42,7.43,7.42,7.43,108605.0,7.42,7.43,7.42,7.43,108605.0
2017-04-10 13:05:00,7.43,7.44,7.42,7.42,99820.0,7.43,7.44,7.42,7.42,99820.0
2017-04-10 13:10:00,7.42,7.43,7.41,7.42,59130.0,7.42,7.43,7.41,7.42,59130.0
2017-04-10 13:15:00,7.43,7.43,7.42,7.42,23905.0,7.43,7.43,7.42,7.42,23905.0
2017-04-10 13:20:00,7.42,7.43,7.42,7.42,72030.0,7.42,7.43,7.42,7.42,72030.0
2017-04-10 13:25:00,7.42,7.42,7.42,7.42,68145.0,7.42,7.42,7.42,7.42,68145.0
2017-04-10 13:30:00,7.42,7.42,7.41,7.41,66340.0,7.42,7.42,7.41,7.41,66340.0
2017-04-10 13:35:00,7.41,7.43,7.41,7.43,53600.0,7.41,7.43,7.41,7.43,53600.0
2017-04-10 13:40:00,7.42,7.43,7.42,7.42,67955.0,7.42,7.43,7.42,7.42,67955.0
2017-04-10 13:45:00,7.42,7.42,7.42,7.42,56000.0,7.42,7.42,7.42,7.42,56000.0
2017-04-10 13:50:00,7.42,7.42,7.42,7.42,79110.0,7.42,7.42,7.42,7.42,79110.0
2017-04-10 13:55:00,7.42,7.44,7.42,7.44,84605.0,7.42,7.44,7.42,7.44,84605.0
2017-04-10 14:00:00,7.44,7.44,7.43,7.43,115090.0,7.44,7.44,7.43,7.43,115090.0
2017-04-10 14:05:00,7.43,7.43,7.43,7.43,69470.0,7.43,7.43,7.43,7.43,69470.0
2017-04-10 14:10:00,7.43,7.45,7.43,7.45,134785.0,7.43,7.45,7.43,7.45,134785.0
2017-04-10 14:15:00,7.44,7.45,7.44,7.44,76580.0,7.44,7.45,7.44,7.44,76580.0
2017-04-10 14:20:00,7.44,7.44,7.44,7.44,73195.0,7.44,7.44,7.44,7.44,73195.0
2017-04-10 14:25:00,7.44,7.44,7.44,7.44,104255.0,7.44,7.44,7.44,7.44,104255.0
2017-04-10 14:30:00,7.44,7.44,7.44,7.44,119520.0,7.44,7.44,7.44,7.44,119520.0
2017-04-10 14:35:00,7.44,7.44,7.43,7.43,144680.0,7.44,7.44,7.43,7.43,144680.0
2017-04-10 14:40:00,7.43,7.44,7.43,7.44,76525.0,7.43,7.44,7.43,7.44,76525.0
2017-04-10 14:45:00,7.44,7.45,7.44,7.44,116400.0,7.44,7.45,7.44,7.44,116400.0
2017-04-10 14:50:00,7.44,7.44,7.43,7.44,110915.0,7.44,7.44,7.43,7.44,110915.0
2017-04-10 14:55:00,7.44,7.44,7.43,7.43,80845.0,7.44,7.44,7.43,7.43,80845.0
2017-04-10 15:00:00,7.43,7.44,7.43,7.44,146695.0,7.43,7.44,7.43,7.44,146695.0
2017-04-10 15:05:00,7.44,7.44,7.43,7.44,99930.0,7.44,7.44,7.43,7.44,99930.0
2017-04-10 15:10:00,7.44,7.44,7.43,7.44,85950.0,7.44,7.44,7.43,7.44,85950.0
2017-04-10 15:15:00,7.44,7.44,7.43,7.43,187925.0,7.44,7.44,7.43,7.43,187925.0
2017-04-10 15:20:00,7.43,7.43,7.42,7.43,129855.0,7.43,7.43,7.42,7.43,129855.0
2017-04-10 15:25:00,7.43,7.44,7.43,7.43,98000.0,7.43,7.44,7.43,7.43,98000.0
2017-04-10 15:30:00,7.43,7.44,7.43,7.44,121750.0,7.43,7.44,7.43,7.44,121750.0
2017-04-10 15:35:00,7.44,7.44,7.43,7.44,165985.0,7.44,7.44,7.43,7.44,165985.0
2017-04-10 15:40:00,7.44,7.44,7.43,7.44,134870.0,7.44,7.44,7.43,7.44,134870.0
2017-04-10 15:45:00,7.44,7.44,7.43,7.43,322195.0,7.44,7.44,7.43,7.43,322195.0
2017-04-10 15:50:00,7.43,7.44,7.43,7.44,440480.0,7.43,7.44,7.43,7.44,440480.0
2017-04-10 15:55:00,7.44,7.45,7.44,7.44,1385665.0,7.44,7.45,7.44,7.44,1385665.0
2017-04-11 09:30:00,7.43,7.47,7.42,7.45,39450.0,7.43,7.47,7.42,7.45,39450.0
2017-04-11 09:35:00,7.45,7.46,7.44,7.45,31500.0,7.45,7.46,7.44,7.45,31500.0
2017-04-11 09:40:00,7.45,7.46,7.43,7.45,75000.0,7.45,7.46,7.43,7.45,75000.0
2017-04-11 09:45:00,7.44,7.45,7.42,7.43,52745.0,7.44,7.45,7.42,7.43,52745.0
2017-04-11 09:50:00,7.44,7.45,7.43,7.43,96580.0,7.44,7.45,7.43,7.43,96580.0
2017-04-11 09:55:00,7.43,7.44,7.43,7.44,14500.0,7.43,7.44,7.43,7.44,14500.0
2017-04-11 10:00:00,7.44,7.45,7.44,7.45,30155.0,7.44,7.45,7.44,7.45,30155.0
2017-04-11 10:05:00,7.45,7.45,7.44,7.45,11500.0,7.45,7.45,7.44,7.45,11500.0
2017-04-11 10:10:00,7.45,7.45,7.44,7.44,17500.0,7.45,7.45,7.44,7.44,17500.0
2017-04-11 10:15:00,7.44,7.44,7.42,7.42,25500.0,7.44,7.44,7.42,7.42,25500.0
2017-04-11 10:20:00,7.43,7.43,7.42,7.43,76950.0,7.43,7.43,7.42,7.43,76950.0
2017-04-11 10:25:00,7.43,7.44,7.42,7.43,44500.0,7.43,7.44,7.42,7.43,44500.0
2017-04-11 10:30:00,7.43,7.44,7.42,7.42,125650.0,7.43,7.44,7.42,7.42,125650.0
2017-04-11 10:35:00,7.42,7.44,7.42,7.43,153580.0,7.42,7.44,7.42,7.43,153580.0
2017-04-11 10:40:00,7.43,7.43,7.41,7.42,50440.0,7.43,7.43,7.41,7.42,50440.0
2017-04-11 10:45:00,7.42,7.43,7.42,7.43,34405.0,7.42,7.43,7.42,7.43,34405.0
2017-04-11 10:50:00,7.42,7.43,7.41,7.42,35945.0,7.42,7.43,7.41,7.42,35945.0
2017-04-11 10:55:00,7.42,7.42,7.41,7.42,35960.0,7.42,7.42,7.41,7.42,35960.0
2017-04-11 11:00:00,7.42,7.44,7.42,7.44,33740.0,7.42,7.44,7.42,7.44,33740.0
2017-04-11 11:05:00,7.44,7.45,7.44,7.44,25895.0,7.44,7.45,7.44,7.44,25895.0
2017-04-11 11:10:00,7.45,7.45,7.44,7.44,28260.0,7.45,7.45,7.44,7.44,28260.0
2017-04-11 11:15:00,7.44,7.45,7.44,7.45,38000.0,7.44,7.45,7.44,7.45,38000.0
2017-04-11 11:20:00,7.45,7.45,7.44,7.45,35905.0,7.45,7.45,7.44,7.45,35905.0
2017-04-11 11:25:00,7.45,7.45,7.44,7.44,38500.0,7.45,7.45,7.44,7.44,38500.0
2017-04-11 11:30:00,7.44,7.47,7.44,7.47,49000.0,7.44,7.47,7.44,7.47,49000.0
2017-04-11 11:35:00,7.47,7.47,7.46,7.47,37045.0,7.47,7.47,7.46,7.47,37045.0
2017-04-11 11:40:00,7.47,7.47,7.46,7.46,40475.0,7.47,7.47,7.46,7.46,40475.0
2017-04-11 11:45:00,7.46,7.47,7.45,7.46,72920.0,7.46,7.47,7.45,7.46,72920.0
2017-04-11 11:50:00,7.45,7.46,7.45,7.45,35825.0,7.45,7.46,7.45,7.45,35825.0
2017-04-11 11:55:00,7.46,7.46,7.45,7.46,25000.0,7.46,7.46,7.45,7.46,25000.0
2017-04-11 12:00:00,7.46,7.46,7.46,7.46,53205.0,7.46,7.46,7.46,7.46,53205.0
2017-04-11 12:05:00,7.46,7.46,7.46,7.46,14000.0,7.46,7.46,7.46,7.46,14000.0
2017-04-11 12:10:00,7.46,7.47,7.46,7.47,29640.0,7.46,7.47,7.46,7.47,29640.0
2017-04-11 12:15:00,7.47,7.47,7.47,7.47,321535.0,7.47,7.47,7.47,7.47,321535.0
2017-04-11 12:20:00,7.47,7.48,7.47,7.48,166020.0,7.47,7.48,7.47,7.48,166020.0
2017-04-11 12:25:00,7.48,7.49,7.48,7.49,26600.0,7.48,7.49,7.48,7.49,26600.0
2017-04-11 12:30:00,7.48,7.49,7.48,7.49,19850.0,7.48,7.49,7.48,7.49,19850.0
2017-04-11 12:35:00,7.49,7.5,7.49,7.49,60885.0,7.49,7.5,7.49,7.49,60885.0
2017-04-11 12:40:00,7.49,7.5,7.49,7.49,24305.0,7.49,7.5,7.49,7.49,24305.0
2017-04-11 12:45:00,7.49,7.5,7.49,7.49,18270.0,7.49,7.5,7.49,7.49,18270.0
2017-04-11 12:50:00,7.49,7.51,7.49,7.51,55495.0,7.49,7.51,7.49,7.51,55495.0
2017-04-11 12:55:00,7.51,7.51,7.5,7.5,56050.0,7.51,7.51,7.5,7.5,56050.0
2017-04-11 13:00:00,7.5,7.52,7.5,7.52,40520.0,7.5,7.52,7.5,7.52,40520.0
2017-04-11 13:05:00,7.52,7.52,7.51,7.51,92035.0,7.52,7.52,7.51,7.51,92035.0
2017-04-11 13:10:00,7.51,7.52,7.51,7.51,31290.0,7.51,7.52,7.51,7.51,31290.0
2017-04-11 13:15:00,7.51,7.51,7.5,7.51,27000.0,7.51,7.51,7.5,7.51,27000.0
2017-04-11 13:20:00,7.51,7.51,7.5,7.5,33855.0,7.51,7.51,7.5,7.5,33855.0
2017-04-11 13:25:00,7.5,7.51,7.5,7.51,25960.0,7.5,7.51,7.5,7.51,25960.0
2017-04-11 13:30:00,7.51,7.51,7.5,7.5,34790.0,7.51,7.51,7.5,7.5,34790.0
2017-04-11 13:35:00,7.5,7.51,7.5,7.5,38335.0,7.5,7.51,7.5,7.5,38335.0
2017-04-11 13:40:00,7.5,7.5,7.49,7.49,41875.0,7.5,7.5,7.49,7.49,41875.0
2017-04-11 13:45:00,7.49,7.49,7.48,7.49,34925.0,7.49,7.49,7.48,7.49,34925.0
2017-04-11 13:50:00,7.49,7.5,7.49,7.5,35720.0,7.49,7.5,7.49,7.5,35720.0
2017-04-11 13:55:00,7.5,7.5,7.49,7.49,51180.0,7.5,7.5,7.49,7.49,51180.0
2017-04-11 14:00:00,7.49,7.5,7.49,7.49,22435.0,7.49,7.5,7.49,7.49,22435.0
2017-04-11 14:05:00,7.49,7.51,7.49,7.5,39720.0,7.49,7.51,7.49,7.5,39720.0
2017-04-11 14:10:00,7.5,7.5,7.49,7.5,40530.0,7.5,7.5,7.49,7.5,40530.0
2017-04-11 14:15:00,7.5,7.5,7.49,7.5,36525.0,7.5,7.5,7.49,7.5,36525.0
2017-04-11 14:20:00,7.5,7.51,7.5,7.5,34615.0,7.5,7.51,7.5,7.5,34615.0
2017-04-11 14:25:00,7.5,7.51,7.5,7.5,37500.0,7.5,7.51,7.5,7.5,37500.0
2017-04-11 14:30:00,7.5,7.51,7.49,7.5,62880.0,7.5,7.51,7.49,7.5,62880.0
2017-04-11 14:35:00,7.5,7.51,7.5,7.5,38010.0,7.5,7.51,7.5,7.5,38010.0
2017-04-11 14:40:00,7.5,7.5,7.49,7.49,163165.0,7.5,7.5,7.49,7.49,163165.0
2017-04-11 14:45:00,7.49,7.5,7.49,7.5,37805.0,7.49,7.5,7.49,7.5,37805.0
2017-04-11 14:50:00,7.5,7.52,7.5,7.52,42420.0,7.5,7.52,7.5,7.52,42420.0
2017-04-11 14:55:00,7.52,7.52,7.51,7.52,50500.0,7.52,7.52,7.51,7.52,50500.0
2017-04-11 15:00:00,7.52,7.52,7.5,7.5,332215.0,7.52,7.52,7.5,7.5,332215.0
2017-04-11 15:05:00,7.5,7.5,7.49,7.5,72630.0,7.5,7.5,7.49,7.5,72630.0
2017-04-11 15:10:00,7.5,7.5,7.49,7.5,65940.0,7.5,7.5,7.49,7.5,65940.0
2017-04-11 15:15:00,7.5,7.5,7.48,7.49,40655.0,7.5,7.5,7.48,7.49,40655.0
2017-04-11 15:20:00,7.49,7.5,7.49,7.49,50495.0,7.49,7.5,7.49,7.49,50495.0
2017-04-11 15:25:00,7.49,7.5,7.49,7.5,45185.0,7.49,7.5,7.49,7.5,45185.0
2017-04-11 15:30:00,7.5,7.51,7.5,7.51,74405.0,7.5,7.51,7.5,7.51,74405.0
2017-04-11 15:35:00,7.51,7.51,7.5,7.51,87765.0,7.51,7.51,7.5,7.51,87765.0
2017-04-11 15:40:00,7.51,7.51,7.5,7.5,87155.0,7.51,7.51,7.5,7.5,87155.0
2017-04-11 15:45:00,7.5,7.51,7.5,7.5,95150.0,7.5,7.51,7.5,7.5,95150.0
2017-04-11 15:50:00,7.5,7.51,7.5,7.51,217380.0,7.5,7.51,7.5,7.51,217380.0
2017-04-11 15:55:00,7.51,7.52,7.51,7.52,756685.0,7.51,7.52,7.51,7.52,756685.0
2017-04-12 09:30:00,7.53,7.54,7.51,7.53,112370.0,7.53,7.54,7.51,7.53,112370.0
2017-04-12 09:35:00,7.52,7.54,7.51,7.54,52760.0,7.52,7.54,7.51,7.54,52760.0
2017-04-12 09:40:00,7.53,7.55,7.53,7.55,160745.0,7.53,7.55,7.53,7.55,160745.0
2017-04-12 09:45:00,7.55,7.57,7.55,7.57,44855.0,7.55,7.57,7.55,7.57,44855.0
2017-04-12 09:50:00,7.57,7.58,7.55,7.57,32200.0,7.57,7.58,7.55,7.57,32200.0
2017-04-12 09:55:00,7.57,7.57,7.56,7.57,15000.0,7.57,7.57,7.56,7.57,15000.0
2017-04-12 10:00:00,7.57,7.58,7.55,7.56,71985.0,7.57,7.58,7.55,7.56,71985.0
2017-04-12 10:05:00,7.56,7.58,7.55,7.56,95595.0,7.56,7.58,7.55,7.56,95595.0
2017-04-12 10:10:00,7.56,7.57,7.55,7.56,87655.0,7.56,7.57,7.55,7.56,87655.0
2017-04-12 10:15:00,7.56,7.56,7.55,7.56,43040.0,7.56,7.56,7.55,7.56,43040.0
2017-04-12 10:20:00,7.56,7.56,7.55,7.56,100200.0,7.56,7.56,7.55,7.56,100200.0
2017-04-12 10:25:00,7.56,7.56,7.54,7.55,97125.0,7.56,7.56,7.54,7.55,97125.0
2017-04-12 10:30:00,7.54,7.56,7.54,7.54,79125.0,7.54,7.56,7.54,7.54,79125.0
2017-04-12 10:35:00,7.53,7.54,7.52,7.53,34975.0,7.53,7.54,7.52,7.53,34975.0
2017-04-12 10:40:00,7.54,7.54,7.52,7.53,33915.0,7.54,7.54,7.52,7.53,33915.0
2017-04-12 10:45:00,7.52,7.53,7.51,7.52,122640.0,7.52,7.53,7.51,7.52,122640.0
2017-04-12 10:50:00,7.51,7.52,7.51,7.52,21915.0,7.51,7.52,7.51,7.52,21915.0
2017-04-12 10:55:00,7.52,7.52,7.5,7.51,23000.0,7.52,7.52,7.5,7.51,23000.0
2017-04-12 11:00:00,7.51,7.51,7.5,7.51,61485.0,7.51,7.51,7.5,7.51,61485.0
2017-04-12 11:05:00,7.51,7.52,7.5,7.51,33810.0,7.51,7.52,7.5,7.51,33810.0
2017-04-12 11:10:00,7.51,7.52,7.5,7.51,29165.0,7.51,7.52,7.5,7.51,29165.0
2017-04-12 11:15:00,7.51,7.51,7.5,7.5,10500.0,7.51,7.51,7.5,7.5,10500.0
2017-04-12 11:20:00,7.51,7.51,7.5,7.5,26500.0,7.51,7.51,7.5,7.5,26500.0
2017-04-12 11:25:00,7.5,7.5,7.49,7.5,82890.0,7.5,7.5,7.49,7.5,82890.0
2017-04-12 11:30:00,7.49,7.5,7.49,7.5,24500.0,7.49,7.5,7.49,7.5,24500.0
2017-04-12 11:35:00,7.5,7.5,7.48,7.49,53775.0,7.5,7.5,7.48,7.49,53775.0
2017-04-12 11:40:00,7.48,7.49,7.48,7.49,23750.0,7.48,7.49,7.48,7.49,23750.0
2017-04-12 11:45:00,7.49,7.49,7.48,7.49,22500.0,7.49,7.49,7.48,7.49,22500.0
2017-04-12 11:50:00,7.48,7.49,7.48,7.49,13710.0,7.48,7.49,7.48,7.49,13710.0
2017-04-12 11:55:00,7.49,7.49,7.49,7.49,21500.0,7.49,7.49,7.49,7.49,21500.0
2017-04-12 12:00:00,7.5,7.5,7.49,7.49,17125.0,7.5,7.5,7.49,7.49,17125.0
2017-04-12 12:05:00,7.49,7.49,7.49,7.49,16495.0,7.49,7.49,7.49,7.49,16495.0
2017-04-12 12:10:00,7.49,7.5,7.49,7.49,8695.0,7.49,7.5,7.49,7.49,8695.0
2017-04-12 12:15:00,7.49,7.5,7.49,7.5,13260.0,7.49,7.5,7.49,7.5,13260.0
2017-04-12 12:20:00,7.5,7.5,7.48,7.49,27545.0,7.5,7.5,7.48,7.49,27545.0
2017-04-12 12:25:00,7.49,7.49,7.48,7.48,39830.0,7.49,7.49,7.48,7.48,39830.0
2017-04-12 12:30:00,7.48,7.49,7.48,7.49,7420.0,7.48,7.49,7.48,7.49,7420.0
2017-04-12 12:35:00,7.49,7.49,7.48,7.49,22825.0,7.49,7.49,7.48,7.49,22825.0
2017-04-12 12:40:00,7.49,7.49,7.49,7.49,3000.0,7.49,7.49,7.49,7.49,3000.0
2017-04-12 12:45:00,7.5,7.5,7.49,7.5,7000.0,7.5,7.5,7.49,7.5,7000.0
2017-04-12 12:50:00,7.5,7.5,7.49,7.49,17845.0,7.5,7.5,7.49,7.49,17845.0
2017-04-12 12:55:00,7.49,7.5,7.49,7.5,6500.0,7.49,7.5,7.49,7.5,6500.0
2017-04-12 13:00:00,7.5,7.51,7.49,7.51,21495.0,7.5,7.51,7.49,7.51,21495.0
2017-04-12 13:05:00,7.5,7.5,7.5,7.5,18000.0,7.5,7.5,7.5,7.5,18000.0
2017-04-12 13:10:00,7.51,7.51,7.5,7.5,22940.0,7.51,7.51,7.5,7.5,22940.0
2017-04-12 13:15:00,7.5,7.51,7.5,7.51,17880.0,7.5,7.51,7.5,7.51,17880.0
2017-04-12 13:20:00,7.51,7.51,7.5,7.5,10500.0,7.51,7.51,7.5,7.5,10500.0
2017-04-12 13:25:00,7.5,7.51,7.5,7.51,9500.0,7.5,7.51,7.5,7.51,9500.0
2017-04-12 13:30:00,7.5,7.51,7.5,7.5,23980.0,7.5,7.51,7.5,7.5,23980.0
2017-04-12 13:35:00,7.5,7.51,7.5,7.51,10470.0,7.5,7.51,7.5,7.51,10470.0
2017-04-12 13:40:00,7.51,7.52,7.51,7.51,19960.0,7.51,7.52,7.51,7.51,19960.0
2017-04-12 13:45:00,7.51,7.51,7.51,7.51,23550.0,7.51,7.51,7.51,7.51,23550.0
2017-04-12 13:50:00,7.51,7.51,7.51,7.51,8500.0,7.51,7.51,7.51,7.51,8500.0
2017-04-12 13:55:00,7.51,7.52,7.51,7.52,17685.0,7.51,7.52,7.51,7.52,17685.0
2017-04-12 14:00:00,7.52,7.52,7.52,7.52,13000.0,7.52,7.52,7.52,7.52,13000.0
2017-04-12 14:05:00,7.52,7.52,7.52,7.52,22990.0,7.52,7.52,7.52,7.52,22990.0
2017-04-12 14:10:00,7.52,7.52,7.51,7.52,24810.0,7.52,7.52,7.51,7.52,24810.0
2017-04-12 14:15:00,7.52,7.52,7.51,7.52,12975.0,7.52,7.52,7.51,7.52,12975.0
2017-04-12 14:20:00,7.52,7.52,7.51,7.52,6000.0,7.52,7.52,7.51,7.52,6000.0
2017-04-12 14:25:00,7.51,7.51,7.51,7.51,11910.0,7.51,7.51,7.51,7.51,11910.0
2017-04-12 14:30:00,7.51,7.52,7.51,7.52,22175.0,7.51,7.52,7.51,7.52,22175.0
2017-04-12 14:35:00,7.52,7.52,7.5,7.5,55075.0,7.52,7.52,7.5,7.5,55075.0
2017-04-12 14:40:00,7.5,7.5,7.5,7.5,18510.0,7.5,7.5,7.5,7.5,18510.0
2017-04-12 14:45:00,7.5,7.5,7.5,7.5,23750.0,7.5,7.5,7.5,7.5,23750.0
2017-04-12 14:50:00,7.5,7.51,7.5,7.51,34130.0,7.5,7.51,7.5,7.51,34130.0
2017-04-12 14:55:00,7.51,7.51,7.51,7.51,7500.0,7.51,7.51,7.51,7.51,7500.0
2017-04-12 15:00:00,7.51,7.52,7.51,7.51,23815.0,7.51,7.52,7.51,7.51,23815.0
2017-04-12 15:05:00,7.51,7.51,7.5,7.51,50075.0,7.51,7.51,7.5,7.51,50075.0
2017-04-12 15:10:00,7.51,7.52,7.5,7.5,24630.0,7.51,7.52,7.5,7.5,24630.0
2017-04-12 15:15:00,7.51,7.51,7.5,7.5,27000.0,7.51,7.51,7.5,7.5,27000.0
2017-04-12 15:20:00,7.5,7.51,7.5,7.51,43510.0,7.5,7.51,7.5,7.51,43510.0
2017-04-12 15:25:00,7.51,7.51,7.51,7.51,30085.0,7.51,7.51,7.51,7.51,30085.0
2017-04-12 15:30:00,7.51,7.51,7.51,7.51,50835.0,7.51,7.51,7.51,7.51,50835.0
2017-04-12 15:35:00,7.51,7.51,7.49,7.49,65860.0,7.51,7.51,7.49,7.49,65860.0
2017-04-12 15:40:00,7.49,7.5,7.48,7.48,45720.0,7.49,7.5,7.48,7.48,45720.0
2017-04-12 15:45:00,7.48,7.49,7.48,7.48,39835.0,7.48,7.49,7.48,7.48,39835.0
2017-04-12 15:50:00,7.49,7.49,7.48,7.49,145285.0,7.49,7.49,7.48,7.49,145285.0
2017-04-12 15:55:00,7.49,7.5,7.49,7.49,391915.0,7.49,7.5,7.49,7.49,391915.0
2017-04-13 09:30:00,7.49,7.49,7.46,7.48,40285.0,7.49,7.49,7.46,7.48,40285.0
2017-04-13 09:35:00,7.48,7.49,7.48,7.48,14320.0,7.48,7.49,7.48,7.48,14320.0
2017-04-13 09:40:00,7.48,7.48,7.47,7.47,31960.0,7.48,7.48,7.47,7.47,31960.0
2017-04-13 09:45:00,7.47,7.47,7.46,7.47,35775.0,7.47,7.47,7.46,7.47,35775.0
2017-04-13 09:50:00,7.47,7.49,7.47,7.48,186500.0,7.47,7.49,7.47,7.48,186500.0
2017-04-13 09:55:00,7.48,7.48,7.48,7.48,13025.0,7.48,7.48,7.48,7.48,13025.0
2017-04-13 10:00:00,7.48,7.51,7.48,7.49,37495.0,7.48,7.51,7.48,7.49,37495.0
2017-04-13 10:05:00,7.49,7.5,7.48,7.49,22965.0,7.49,7.5,7.48,7.49,22965.0
2017-04-13 10:10:00,7.49,7.5,7.49,7.49,36670.0,7.49,7.5,7.49,7.49,36670.0
2017-04-13 10:15:00,7.49,7.5,7.49,7.5,21390.0,7.49,7.5,7.49,7.5,21390.0
2017-04-13 10:20:00,7.49,7.5,7.48,7.5,15125.0,7.49,7.5,7.48,7.5,15125.0
2017-04-13 10:25:00,7.49,7.49,7.48,7.48,24795.0,7.49,7.49,7.48,7.48,24795.0
2017-04-13 10:30:00,7.48,7.5,7.48,7.5,53280.0,7.48,7.5,7.48,7.5,53280.0
2017-04-13 10:35:00,7.49,7.5,7.49,7.5,32165.0,7.49,7.5,7.49,7.5,32165.0
2017-04-13 10:40:00,7.5,7.51,7.49,7.5,99465.0,7.5,7.51,7.49,7.5,99465.0
2017-04-13 10:45:00,7.5,7.51,7.49,7.5,183940.0,7.5,7.51,7.49,7.5,183940.0
2017-04-13 10:50:00,7.5,7.52,7.5,7.51,23740.0,7.5,7.52,7.5,7.51,23740.0
2017-04-13 10:55:00,7.51,7.52,7.5,7.51,124135.0,7.51,7.52,7.5,7.51,124135.0
2017-04-13 11:00:00,7.51,7.53,7.51,7.52,75125.0,7.51,7.53,7.51,7.52,75125.0
2017-04-13 11:05:00,7.52,7.52,7.52,7.52,22000.0,7.52,7.52,7.52,7.52,22000.0
2017-04-13 11:10:00,7.52,7.52,7.51,7.51,39250.0,7.52,7.52,7.51,7.51,39250.0
2017-04-13 11:15:00,7.52,7.52,7.51,7.51,19800.0,7.52,7.52,7.51,7.51,19800.0
2017-04-13 11:20:00,7.51,7.52,7.51,7.51,49235.0,7.51,7.52,7.51,7.51,49235.0
2017-04-13 11:25:00,7.51,7.52,7.51,7.51,32645.0,7.51,7.52,7.51,7.51,32645.0
2017-04-13 11:30:00,7.51,7.51,7.51,7.51,39925.0,7.51,7.51,7.51,7.51,39925.0
2017-04-13 11:35:00,7.51,7.51,7.5,7.51,43375.0,7.51,7.51,7.5,7.51,43375.0
2017-04-13 11:40:00,7.51,7.51,7.5,7.5,47340.0,7.51,7.51,7.5,7.5,47340.0
2017-04-13 11:45:00,7.51,7.51,7.51,7.51,27665.0,7.51,7.51,7.51,7.51,27665.0
2017-04-13 11:50:00,7.5,7.51,7.5,7.51,23000.0,7.5,7.51,7.5,7.51,23000.0
2017-04-13 11:55:00,7.51,7.51,7.5,7.51,34355.0,7.51,7.51,7.5,7.51,34355.0
2017-04-13 12:00:00,7.51,7.52,7.51,7.52,162530.0,7.51,7.52,7.51,7.52,162530.0
2017-04-13 12:05:00,7.51,7.52,7.5,7.5,85495.0,7.51,7.52,7.5,7.5,85495.0
2017-04-13 12:10:00,7.5,7.51,7.5,7.51,16500.0,7.5,7.51,7.5,7.51,16500.0
2017-04-13 12:15:00,7.51,7.52,7.51,7.51,21000.0,7.51,7.52,7.51,7.51,21000.0
2017-04-13 12:20:00,7.51,7.51,7.51,7.51,14580.0,7.51,7.51,7.51,7.51,14580.0
2017-04-13 12:25:00,7.51,7.52,7.51,7.52,18680.0,7.51,7.52,7.51,7.52,18680.0
2017-04-13 12:30:00,7.51,7.52,7.51,7.51,14630.0,7.51,7.52,7.51,7.51,14630.0
2017-04-13 12:35:00,7.51,7.52,7.5,7.5,99000.0,7.51,7.52,7.5,7.5,99000.0
2017-04-13 12:40:00,7.5,7.51,7.5,7.51,65630.0,7.5,7.51,7.5,7.51,65630.0
2017-04-13 12:45:00,7.51,7.51,7.5,7.5,39980.0,7.51,7.51,7.5,7.5,39980.0
2017-04-13 12:50:00,7.5,7.5,7.49,7.5,55415.0,7.5,7.5,7.49,7.5,55415.0
2017-04-13 12:55:00,7.5,7.5,7.49,7.5,23000.0,7.5,7.5,7.49,7.5,23000.0
2017-04-13 13:00:00,7.5,7.5,7.49,7.49,32810.0,7.5,7.5,7.49,7.49,32810.0
2017-04-13 13:05:00,7.49,7.49,7.48,7.49,22000.0,7.49,7.49,7.48,7.49,22000.0
2017-04-13 13:10:00,7.49,7.49,7.48,7.48,51740.0,7.49,7.49,7.48,7.48,51740.0
2017-04-13 13:15:00,7.49,7.49,7.48,7.49,18500.0,7.49,7.49,7.48,7.49,18500.0
2017-04-13 13:20:00,7.49,7.49,7.48,7.49,45275.0,7.49,7.49,7.48,7.49,45275.0
2017-04-13 13:25:00,7.48,7.5,7.48,7.49,11500.0,7.48,7.5,7.48,7.49,11500.0
2017-04-13 13:30:00,7.49,7.5,7.49,7.5,12500.0,7.49,7.5,7.49,7.5,12500.0
2017-04-13 13:35:00,7.49,7.49,7.49,7.49,19550.0,7.49,7.49,7.49,7.49,19550.0
2017-04-13 13:40:00,7.49,7.49,7.48,7.49,48330.0,7.49,7.49,7.48,7.49,48330.0
2017-04-13 13:45:00,7.48,7.48,7.47,7.47,45250.0,7.48,7.48,7.47,7.47,45250.0
2017-04-13 13:50:00,7.48,7.48,7.47,7.48,19500.0,7.48,7.48,7.47,7.48,19500.0
2017-04-13 13:55:00,7.48,7.48,7.48,7.48,65865.0,7.48,7.48,7.48,7.48,65865.0
2017-04-13 14:00:00,7.48,7.49,7.48,7.48,31695.0,7.48,7.49,7.48,7.48,31695.0
2017-04-13 14:05:00,7.48,7.49,7.48,7.49,23450.0,7.48,7.49,7.48,7.49,23450.0
2017-04-13 14:10:00,7.49,7.49,7.49,7.49,15415.0,7.49,7.49,7.49,7.49,15415.0
2017-04-13 14:15:00,7.49,7.49,7.48,7.49,23365.0,7.49,7.49,7.48,7.49,23365.0
2017-04-13 14:20:00,7.49,7.49,7.48,7.49,101685.0,7.49,7.49,7.48,7.49,101685.0
2017-04-13 14:25:00,7.49,7.5,7.49,7.49,18045.0,7.49,7.5,7.49,7.49,18045.0
2017-04-13 14:30:00,7.49,7.5,7.49,7.5,15760.0,7.49,7.5,7.49,7.5,15760.0
2017-04-13 14:35:00,7.5,7.5,7.49,7.5,37415.0,7.5,7.5,7.49,7.5,37415.0
2017-04-13 14:40:00,7.49,7.5,7.49,7.5,16000.0,7.49,7.5,7.49,7.5,16000.0
2017-04-13 14:45:00,7.5,7.5,7.5,7.5,37140.0,7.5,7.5,7.5,7.5,37140.0
2017-04-13 14:50:00,7.5,7.5,7.49,7.5,25745.0,7.5,7.5,7.49,7.5,25745.0
2017-04-13 14:55:00,7.49,7.51,7.49,7.51,221300.0,7.49,7.51,7.49,7.51,221300.0
2017-04-13 15:00:00,7.51,7.52,7.51,7.51,191220.0,7.51,7.52,7.51,7.51,191220.0
2017-04-13 15:05:00,7.51,7.51,7.5,7.5,49910.0,7.51,7.51,7.5,7.5,49910.0
2017-04-13 15:10:00,7.5,7.5,7.49,7.49,75260.0,7.5,7.5,7.49,7.49,75260.0
2017-04-13 15:15:00,7.49,7.5,7.49,7.49,51615.0,7.49,7.5,7.49,7.49,51615.0
2017-04-13 15:20:00,7.49,7.5,7.49,7.5,43845.0,7.49,7.5,7.49,7.5,43845.0
2017-04-13 15:25:00,7.5,7.5,7.49,7.49,37105.0,7.5,7.5,7.49,7.49,37105.0
2017-04-13 15:30:00,7.49,7.49,7.47,7.47,65210.0,7.49,7.49,7.47,7.47,65210.0
2017-04-13 15:35:00,7.47,7.47,7.47,7.47,98125.0,7.47,7.47,7.47,7.47,98125.0
2017-04-13 15:40:00,7.47,7.48,7.47,7.48,97160.0,7.47,7.48,7.47,7.48,97160.0
2017-04-13 15:45:00,7.48,7.49,7.48,7.49,112010.0,7.48,7.49,7.48,7.49,112010.0
2017-04-13 15:50:00,7.49,7.49,7.48,7.49,159560.0,7.49,7.49,7.48,7.49,159560.0
2017-04-13 15:55:00,7.49,7.49,7.46,7.46,252000.0,7.49,7.49,7.46,7.46,252000.0
2017-04-17 09:30:00,7.52,7.7,7.52,7.67,612920.0,7.52,7.7,7.52,7.67,612920.0
2017-04-17 09:35:00,7.68,7.73,7.67,7.72,503855.0,7.68,7.73,7.67,7.72,503855.0
2017-04-17 09:40:00,7.71,7.72,7.66,7.66,237840.0,7.71,7.72,7.66,7.66,237840.0
2017-04-17 09:45:00,7.66,7.67,7.65,7.66,224165.0,7.66,7.67,7.65,7.66,224165.0
2017-04-17 09:50:00,7.66,7.67,7.65,7.66,179530.0,7.66,7.67,7.65,7.66,179530.0
2017-04-17 09:55:00,7.66,7.66,7.64,7.65,79830.0,7.66,7.66,7.64,7.65,79830.0
2017-04-17 10:00:00,7.65,7.65,7.63,7.65,69400.0,7.65,7.65,7.63,7.65,69400.0
2017-04-17 10:05:00,7.65,7.66,7.64,7.64,58265.0,7.65,7.66,7.64,7.64,58265.0
2017-04-17 10:10:00,7.65,7.65,7.64,7.65,21250.0,7.65,7.65,7.64,7.65,21250.0
2017-04-17 10:15:00,7.66,7.66,7.65,7.65,51375.0,7.66,7.66,7.65,7.65,51375.0
2017-04-17 10:20:00,7.65,7.65,7.64,7.64,56495.0,7.65,7.65,7.64,7.64,56495.0
2017-04-17 10:25:00,7.64,7.64,7.63,7.63,72230.0,7.64,7.64,7.63,7.63,72230.0
2017-04-17 10:30:00,7.63,7.64,7.63,7.63,48620.0,7.63,7.64,7.63,7.63,48620.0
2017-04-17 10:35:00,7.63,7.64,7.62,7.64,44250.0,7.63,7.64,7.62,7.64,44250.0
2017-04-17 10:40:00,7.64,7.64,7.63,7.63,25225.0,7.64,7.64,7.63,7.63,25225.0
2017-04-17 10:45:00,7.63,7.64,7.63,7.63,33750.0,7.63,7.64,7.63,7.63,33750.0
2017-04-17 10:50:00,7.63,7.64,7.63,7.64,41125.0,7.63,7.64,7.63,7.64,41125.0
2017-04-17 10:55:00,7.64,7.65,7.64,7.65,115775.0,7.64,7.65,7.64,7.65,115775.0
2017-04-17 11:00:00,7.65,7.66,7.65,7.65,160445.0,7.65,7.66,7.65,7.65,160445.0
2017-04-17 11:05:00,7.65,7.66,7.65,7.65,67590.0,7.65,7.66,7.65,7.65,67590.0
2017-04-17 11:10:00,7.65,7.68,7.65,7.67,193620.0,7.65,7.68,7.65,7.67,193620.0
2017-04-17 11:15:00,7.67,7.68,7.66,7.67,67390.0,7.67,7.68,7.66,7.67,67390.0
2017-04-17 11:20:00,7.67,7.67,7.66,7.67,22635.0,7.67,7.67,7.66,7.67,22635.0
2017-04-17 11:25:00,7.67,7.67,7.67,7.67,35860.0,7.67,7.67,7.67,7.67,35860.0
2017-04-17 11:30:00,7.67,7.67,7.66,7.66,56335.0,7.67,7.67,7.66,7.66,56335.0
2017-04-17 11:35:00,7.66,7.67,7.66,7.67,40670.0,7.66,7.67,7.66,7.67,40670.0
2017-04-17 11:40:00,7.67,7.67,7.65,7.65,43255.0,7.67,7.67,7.65,7.65,43255.0
2017-04-17 11:45:00,7.65,7.65,7.64,7.65,78205.0,7.65,7.65,7.64,7.65,78205.0
2017-04-17 11:50:00,7.65,7.66,7.65,7.65,14550.0,7.65,7.66,7.65,7.65,14550.0
2017-04-17 11:55:00,7.65,7.65,7.63,7.64,30145.0,7.65,7.65,7.63,7.64,30145.0
2017-04-17 12:00:00,7.64,7.64,7.63,7.63,19755.0,7.64,7.64,7.63,7.63,19755.0
2017-04-17 12:05:00,7.64,7.64,7.63,7.63,25750.0,7.64,7.64,7.63,7.63,25750.0
2017-04-17 12:10:00,7.63,7.63,7.62,7.63,48065.0,7.63,7.63,7.62,7.63,48065.0
2017-04-17 12:15:00,7.63,7.64,7.63,7.63,19740.0,7.63,7.64,7.63,7.63,19740.0
2017-04-17 12:20:00,7.63,7.64,7.63,7.64,65025.0,7.63,7.64,7.63,7.64,65025.0
2017-04-17 12:25:00,7.64,7.64,7.63,7.63,9445.0,7.64,7.64,7.63,7.63,9445.0
2017-04-17 12:30:00,7.63,7.64,7.63,7.63,20880.0,7.63,7.64,7.63,7.63,20880.0
2017-04-17 12:35:00,7.63,7.63,7.62,7.62,42985.0,7.63,7.63,7.62,7.62,42985.0
2017-04-17 12:40:00,7.62,7.63,7.62,7.62,27250.0,7.62,7.63,7.62,7.62,27250.0
2017-04-17 12:45:00,7.62,7.63,7.62,7.62,12190.0,7.62,7.63,7.62,7.62,12190.0
2017-04-17 12:50:00,7.62,7.62,7.61,7.62,16500.0,7.62,7.62,7.61,7.62,16500.0
2017-04-17 12:55:00,7.62,7.62,7.61,7.61,14055.0,7.62,7.62,7.61,7.61,14055.0
2017-04-17 13:00:00,7.61,7.62,7.6,7.61,211655.0,7.61,7.62,7.6,7.61,211655.0
2017-04-17 13:05:00,7.6,7.6,7.59,7.6,215825.0,7.6,7.6,7.59,7.6,215825.0
2017-04-17 13:10:00,7.6,7.6,7.59,7.59,167300.0,7.6,7.6,7.59,7.59,167300.0
2017-04-17 13:15:00,7.59,7.59,7.59,7.59,21840.0,7.59,7.59,7.59,7.59,21840.0
2017-04-17 13:20:00,7.59,7.59,7.58,7.58,16000.0,7.59,7.59,7.58,7.58,16000.0
2017-04-17 13:25:00,7.58,7.59,7.58,7.59,14065.0,7.58,7.59,7.58,7.59,14065.0
2017-04-17 13:30:00,7.59,7.6,7.59,7.6,9500.0,7.59,7.6,7.59,7.6,9500.0
2017-04-17 13:35:00,7.59,7.6,7.59,7.6,282500.0,7.59,7.6,7.59,7.6,282500.0
2017-04-17 13:40:00,7.6,7.6,7.59,7.59,39000.0,7.6,7.6,7.59,7.59,39000.0
2017-04-17 13:45:00,7.59,7.59,7.57,7.58,98270.0,7.59,7.59,7.57,7.58,98270.0
2017-04-17 13:50:00,7.58,7.58,7.58,7.58,29690.0,7.58,7.58,7.58,7.58,29690.0
2017-04-17 13:55:00,7.58,7.58,7.58,7.58,27150.0,7.58,7.58,7.58,7.58,27150.0
2017-04-17 14:00:00,7.58,7.58,7.57,7.58,19425.0,7.58,7.58,7.57,7.58,19425.0
2017-04-17 14:05:00,7.58,7.58,7.57,7.57,32485.0,7.58,7.58,7.57,7.57,32485.0
2017-04-17 14:10:00,7.57,7.58,7.57,7.57,22940.0,7.57,7.58,7.57,7.57,22940.0
2017-04-17 14:15:00,7.57,7.58,7.57,7.58,79545.0,7.57,7.58,7.57,7.58,79545.0
2017-04-17 14:20:00,7.58,7.6,7.58,7.6,190955.0,7.58,7.6,7.58,7.6,190955.0
2017-04-17 14:25:00,7.6,7.6,7.59,7.6,30805.0,7.6,7.6,7.59,7.6,30805.0
2017-04-17 14:30:00,7.6,7.6,7.59,7.59,38030.0,7.6,7.6,7.59,7.59,38030.0
2017-04-17 14:35:00,7.59,7.59,7.59,7.59,52885.0,7.59,7.59,7.59,7.59,52885.0
2017-04-17 14:40:00,7.59,7.59,7.58,7.59,24860.0,7.59,7.59,7.58,7.59,24860.0
2017-04-17 14:45:00,7.59,7.59,7.58,7.58,23950.0,7.59,7.59,7.58,7.58,23950.0
2017-04-17 14:50:00,7.58,7.59,7.58,7.58,56750.0,7.58,7.59,7.58,7.58,56750.0
2017-04-17 14:55:00,7.58,7.59,7.58,7.58,136455.0,7.58,7.59,7.58,7.58,136455.0
2017-04-17 15:00:00,7.58,7.59,7.58,7.58,267730.0,7.58,7.59,7.58,7.58,267730.0
2017-04-17 15:05:00,7.58,7.59,7.58,7.59,63790.0,7.58,7.59,7.58,7.59,63790.0
2017-04-17 15:10:00,7.59,7.6,7.59,7.6,57205.0,7.59,7.6,7.59,7.6,57205.0
2017-04-17 15:15:00,7.6,7.61,7.6,7.61,80995.0,7.6,7.61,7.6,7.61,80995.0
2017-04-17 15:20:00,7.61,7.61,7.6,7.61,56730.0,7.61,7.61,7.6,7.61,56730.0
2017-04-17 15:25:00,7.61,7.62,7.61,7.61,132840.0,7.61,7.62,7.61,7.61,132840.0
2017-04-17 15:30:00,7.61,7.61,7.61,7.61,421355.0,7.61,7.61,7.61,7.61,421355.0
2017-04-17 15:35:00,7.61,7.61,7.61,7.61,54150.0,7.61,7.61,7.61,7.61,54150.0
2017-04-17 15:40:00,7.61,7.62,7.61,7.61,162475.0,7.61,7.62,7.61,7.61,162475.0
2017-04-17 15:45:00,7.61,7.62,7.61,7.62,127950.0,7.61,7.62,7.61,7.62,127950.0
2017-04-17 15:50:00,7.62,7.62,7.62,7.62,136185.0,7.62,7.62,7.62,7.62,136185.0
2017-04-17 15:55:00,7.62,7.62,7.61,7.61,353000.0,7.62,7.62,7.61,7.61,353000.0
2017-04-18 09:30:00,7.61,7.61,7.58,7.61,114275.0,7.61,7.61,7.58,7.61,114275.0
2017-04-18 09:35:00,7.62,7.62,7.59,7.61,37000.0,7.62,7.62,7.59,7.61,37000.0
2017-04-18 09:40:00,7.62,7.62,7.61,7.61,24035.0,7.62,7.62,7.61,7.61,24035.0
2017-04-18 09:45:00,7.61,7.64,7.61,7.64,77425.0,7.61,7.64,7.61,7.64,77425.0
2017-04-18 09:50:00,7.64,7.64,7.6,7.62,93160.0,7.64,7.64,7.6,7.62,93160.0
2017-04-18 09:55:00,7.62,7.64,7.62,7.64,16715.0,7.62,7.64,7.62,7.64,16715.0
2017-04-18 10:00:00,7.64,7.66,7.64,7.65,20305.0,7.64,7.66,7.64,7.65,20305.0
2017-04-18 10:05:00,7.65,7.65,7.64,7.65,84595.0,7.65,7.65,7.64,7.65,84595.0
2017-04-18 10:10:00,7.65,7.65,7.64,7.64,40250.0,7.65,7.65,7.64,7.64,40250.0
2017-04-18 10:15:00,7.64,7.65,7.64,7.64,164475.0,7.64,7.65,7.64,7.64,164475.0
2017-04-18 10:20:00,7.64,7.64,7.63,7.64,74500.0,7.64,7.64,7.63,7.64,74500.0
2017-04-18 10:25:00,7.63,7.65,7.63,7.65,40620.0,7.63,7.65,7.63,7.65,40620.0
2017-04-18 10:30:00,7.64,7.67,7.64,7.66,83450.0,7.64,7.67,7.64,7.66,83450.0
2017-04-18 10:35:00,7.66,7.7,7.66,7.69,210070.0,7.66,7.7,7.66,7.69,210070.0
2017-04-18 10:40:00,7.69,7.71,7.68,7.69,180105.0,7.69,7.71,7.68,7.69,180105.0
2017-04-18 10:45:00,7.69,7.7,7.68,7.68,59750.0,7.69,7.7,7.68,7.68,59750.0
2017-04-18 10:50:00,7.68,7.69,7.67,7.67,38390.0,7.68,7.69,7.67,7.67,38390.0
2017-04-18 10:55:00,7.67,7.68,7.67,7.68,48250.0,7.67,7.68,7.67,7.68,48250.0
2017-04-18 11:00:00,7.68,7.69,7.66,7.66,70500.0,7.68,7.69,7.66,7.66,70500.0
2017-04-18 11:05:00,7.66,7.67,7.65,7.67,70300.0,7.66,7.67,7.65,7.67,70300.0
2017-04-18 11:10:00,7.66,7.68,7.66,7.68,40000.0,7.66,7.68,7.66,7.68,40000.0
2017-04-18 11:15:00,7.68,7.68,7.67,7.67,45125.0,7.68,7.68,7.67,7.67,45125.0
2017-04-18 11:20:00,7.67,7.67,7.66,7.67,23250.0,7.67,7.67,7.66,7.67,23250.0
2017-04-18 11:25:00,7.67,7.68,7.67,7.68,26500.0,7.67,7.68,7.67,7.68,26500.0
2017-04-18 11:30:00,7.68,7.68,7.66,7.66,38210.0,7.68,7.68,7.66,7.66,38210.0
2017-04-18 11:35:00,7.66,7.66,7.65,7.66,24820.0,7.66,7.66,7.65,7.66,24820.0
2017-04-18 11:40:00,7.66,7.66,7.65,7.66,43980.0,7.66,7.66,7.65,7.66,43980.0
2017-04-18 11:45:00,7.66,7.66,7.65,7.66,70605.0,7.66,7.66,7.65,7.66,70605.0
2017-04-18 11:50:00,7.66,7.66,7.65,7.66,36750.0,7.66,7.66,7.65,7.66,36750.0
2017-04-18 11:55:00,7.66,7.66,7.65,7.66,82595.0,7.66,7.66,7.65,7.66,82595.0
2017-04-18 12:00:00,7.65,7.65,7.64,7.65,56440.0,7.65,7.65,7.64,7.65,56440.0
2017-04-18 12:05:00,7.65,7.65,7.63,7.64,26240.0,7.65,7.65,7.63,7.64,26240.0
2017-04-18 12:10:00,7.63,7.64,7.63,7.63,50500.0,7.63,7.64,7.63,7.63,50500.0
2017-04-18 12:15:00,7.63,7.64,7.63,7.63,64930.0,7.63,7.64,7.63,7.63,64930.0
2017-04-18 12:20:00,7.63,7.63,7.63,7.63,19000.0,7.63,7.63,7.63,7.63,19000.0
2017-04-18 12:25:00,7.63,7.63,7.63,7.63,16640.0,7.63,7.63,7.63,7.63,16640.0
2017-04-18 12:30:00,7.63,7.64,7.63,7.64,24245.0,7.63,7.64,7.63,7.64,24245.0
2017-04-18 12:35:00,7.64,7.64,7.64,7.64,74845.0,7.64,7.64,7.64,7.64,74845.0
2017-04-18 12:40:00,7.64,7.65,7.64,7.65,19530.0,7.64,7.65,7.64,7.65,19530.0
2017-04-18 12:45:00,7.64,7.64,7.64,7.64,19500.0,7.64,7.64,7.64,7.64,19500.0
2017-04-18 12:50:00,7.64,7.65,7.64,7.65,17500.0,7.64,7.65,7.64,7.65,17500.0
2017-04-18 12:55:00,7.64,7.65,7.64,7.65,62465.0,7.64,7.65,7.64,7.65,62465.0
2017-04-18 13:00:00,7.64,7.64,7.64,7.64,65290.0,7.64,7.64,7.64,7.64,65290.0
2017-04-18 13:05:00,7.64,7.64,7.64,7.64,24000.0,7.64,7.64,7.64,7.64,24000.0
2017-04-18 13:10:00,7.64,7.65,7.64,7.65,14085.0,7.64,7.65,7.64,7.65,14085.0
2017-04-18 13:15:00,7.65,7.65,7.64,7.64,23325.0,7.65,7.65,7.64,7.64,23325.0
2017-04-18 13:20:00,7.64,7.65,7.64,7.65,16000.0,7.64,7.65,7.64,7.65,16000.0
2017-04-18 13:25:00,7.65,7.65,7.64,7.65,32715.0,7.65,7.65,7.64,7.65,32715.0
2017-04-18 13:30:00,7.65,7.65,7.65,7.65,17000.0,7.65,7.65,7.65,7.65,17000.0
2017-04-18 13:35:00,7.65,7.66,7.65,7.65,12010.0,7.65,7.66,7.65,7.65,12010.0
2017-04-18 13:40:00,7.66,7.66,7.65,7.66,19020.0,7.66,7.66,7.65,7.66,19020.0
2017-04-18 13:45:00,7.66,7.66,7.65,7.66,16515.0,7.66,7.66,7.65,7.66,16515.0
2017-04-18 13:50:00,7.66,7.66,7.65,7.66,26370.0,7.66,7.66,7.65,7.66,26370.0
2017-04-18 13:55:00,7.66,7.66,7.65,7.65,18220.0,7.66,7.66,7.65,7.65,18220.0
2017-04-18 14:00:00,7.65,7.66,7.65,7.66,58765.0,7.65,7.66,7.65,7.66,58765.0
2017-04-18 14:05:00,7.66,7.66,7.65,7.66,43995.0,7.66,7.66,7.65,7.66,43995.0
2017-04-18 14:10:00,7.65,7.65,7.65,7.65,64380.0,7.65,7.65,7.65,7.65,64380.0
2017-04-18 14:15:00,7.65,7.65,7.65,7.65,33615.0,7.65,7.65,7.65,7.65,33615.0
2017-04-18 14:20:00,7.66,7.66,7.66,7.66,57745.0,7.66,7.66,7.66,7.66,57745.0
2017-04-18 14:25:00,7.66,7.67,7.66,7.67,55965.0,7.66,7.67,7.66,7.67,55965.0
2017-04-18 14:30:00,7.67,7.68,7.67,7.68,122760.0,7.67,7.68,7.67,7.68,122760.0
2017-04-18 14:35:00,7.68,7.69,7.68,7.68,39805.0,7.68,7.69,7.68,7.68,39805.0
2017-04-18 14:40:00,7.68,7.68,7.67,7.68,53000.0,7.68,7.68,7.67,7.68,53000.0
2017-04-18 14:45:00,7.68,7.68,7.67,7.68,38460.0,7.68,7.68,7.67,7.68,38460.0
2017-04-18 14:50:00,7.67,7.67,7.67,7.67,26000.0,7.67,7.67,7.67,7.67,26000.0
2017-04-18 14:55:00,7.67,7.68,7.67,7.68,69230.0,7.67,7.68,7.67,7.68,69230.0
2017-04-18 15:00:00,7.68,7.68,7.68,7.68,80190.0,7.68,7.68,7.68,7.68,80190.0
2017-04-18 15:05:00,7.68,7.68,7.68,7.68,52060.0,7.68,7.68,7.68,7.68,52060.0
2017-04-18 15:10:00,7.68,7.68,7.68,7.68,45215.0,7.68,7.68,7.68,7.68,45215.0
2017-04-18 15:15:00,7.68,7.7,7.68,7.69,360135.0,7.68,7.7,7.68,7.69,360135.0
2017-04-18 15:20:00,7.69,7.7,7.69,7.7,129240.0,7.69,7.7,7.69,7.7,129240.0
2017-04-18 15:25:00,7.7,7.7,7.69,7.69,97560.0,7.7,7.7,7.69,7.69,97560.0
2017-04-18 15:30:00,7.69,7.69,7.68,7.68,142465.0,7.69,7.69,7.68,7.68,142465.0
2017-04-18 15:35:00,7.68,7.7,7.68,7.69,199810.0,7.68,7.7,7.68,7.69,199810.0
2017-04-18 15:40:00,7.69,7.7,7.69,7.69,152995.0,7.69,7.7,7.69,7.69,152995.0
2017-04-18 15:45:00,7.69,7.7,7.69,7.7,143785.0,7.69,7.7,7.69,7.7,143785.0
2017-04-18 15:50:00,7.7,7.71,7.7,7.71,485020.0,7.7,7.71,7.7,7.71,485020.0
2017-04-18 15:55:00,7.71,7.71,7.7,7.7,806570.0,7.71,7.71,7.7,7.7,806570.0
2017-04-19 09:30:00,7.73,7.77,7.72,7.77,105165.0,7.73,7.77,7.72,7.77,105165.0
2017-04-19 09:35:00,7.77,7.77,7.74,7.74,192620.0,7.77,7.77,7.74,7.74,192620.0
2017-04-19 09:40:00,7.74,7.75,7.72,7.73,102270.0,7.74,7.75,7.72,7.73,102270.0
2017-04-19 09:45:00,7.74,7.74,7.72,7.73,63040.0,7.74,7.74,7.72,7.73,63040.0
2017-04-19 09:50:00,7.73,7.77,7.73,7.76,106135.0,7.73,7.77,7.73,7.76,106135.0
2017-04-19 09:55:00,7.76,7.77,7.76,7.76,43000.0,7.76,7.77,7.76,7.76,43000.0
2017-04-19 10:00:00,7.76,7.77,7.75,7.75,44915.0,7.76,7.77,7.75,7.75,44915.0
2017-04-19 10:05:00,7.75,7.75,7.74,7.75,92865.0,7.75,7.75,7.74,7.75,92865.0
2017-04-19 10:10:00,7.75,7.75,7.73,7.74,147455.0,7.75,7.75,7.73,7.74,147455.0
2017-04-19 10:15:00,7.74,7.74,7.73,7.73,98235.0,7.74,7.74,7.73,7.73,98235.0
2017-04-19 10:20:00,7.73,7.74,7.73,7.74,83475.0,7.73,7.74,7.73,7.74,83475.0
2017-04-19 10:25:00,7.74,7.74,7.74,7.74,52780.0,7.74,7.74,7.74,7.74,52780.0
2017-04-19 10:30:00,7.74,7.75,7.73,7.75,118150.0,7.74,7.75,7.73,7.75,118150.0
2017-04-19 10:35:00,7.75,7.75,7.73,7.74,107800.0,7.75,7.75,7.73,7.74,107800.0
2017-04-19 10:40:00,7.74,7.74,7.73,7.73,51725.0,7.74,7.74,7.73,7.73,51725.0
2017-04-19 10:45:00,7.73,7.74,7.73,7.73,38260.0,7.73,7.74,7.73,7.73,38260.0
2017-04-19 10:50:00,7.72,7.73,7.72,7.72,50915.0,7.72,7.73,7.72,7.72,50915.0
2017-04-19 10:55:00,7.72,7.73,7.72,7.72,75190.0,7.72,7.73,7.72,7.72,75190.0
2017-04-19 11:00:00,7.72,7.72,7.72,7.72,24835.0,7.72,7.72,7.72,7.72,24835.0
2017-04-19 11:05:00,7.72,7.72,7.72,7.72,34570.0,7.72,7.72,7.72,7.72,34570.0
2017-04-19 11:10:00,7.72,7.73,7.72,7.72,57265.0,7.72,7.73,7.72,7.72,57265.0
2017-04-19 11:15:00,7.73,7.73,7.72,7.73,121370.0,7.73,7.73,7.72,7.73,121370.0
2017-04-19 11:20:00,7.73,7.73,7.72,7.72,82225.0,7.73,7.73,7.72,7.72,82225.0
2017-04-19 11:25:00,7.72,7.73,7.72,7.73,60950.0,7.72,7.73,7.72,7.73,60950.0
2017-04-19 11:30:00,7.74,7.74,7.73,7.73,27705.0,7.74,7.74,7.73,7.73,27705.0
2017-04-19 11:35:00,7.73,7.73,7.73,7.73,35260.0,7.73,7.73,7.73,7.73,35260.0
2017-04-19 11:40:00,7.73,7.73,7.73,7.73,38660.0,7.73,7.73,7.73,7.73,38660.0
2017-04-19 11:45:00,7.73,7.73,7.72,7.72,30450.0,7.73,7.73,7.72,7.72,30450.0
2017-04-19 11:50:00,7.72,7.72,7.72,7.72,22875.0,7.72,7.72,7.72,7.72,22875.0
2017-04-19 11:55:00,7.72,7.72,7.71,7.71,42690.0,7.72,7.72,7.71,7.71,42690.0
2017-04-19 12:00:00,7.71,7.71,7.71,7.71,25355.0,7.71,7.71,7.71,7.71,25355.0
2017-04-19 12:05:00,7.71,7.71,7.7,7.7,28150.0,7.71,7.71,7.7,7.7,28150.0
2017-04-19 12:10:00,7.7,7.71,7.69,7.7,79355.0,7.7,7.71,7.69,7.7,79355.0
2017-04-19 12:15:00,7.7,7.71,7.7,7.7,51455.0,7.7,7.71,7.7,7.7,51455.0
2017-04-19 12:20:00,7.7,7.71,7.7,7.71,74335.0,7.7,7.71,7.7,7.71,74335.0
2017-04-19 12:25:00,7.71,7.71,7.7,7.7,23690.0,7.71,7.71,7.7,7.7,23690.0
2017-04-19 12:30:00,7.7,7.71,7.7,7.71,38920.0,7.7,7.71,7.7,7.71,38920.0
2017-04-19 12:35:00,7.71,7.71,7.7,7.7,31815.0,7.71,7.71,7.7,7.7,31815.0
2017-04-19 12:40:00,7.7,7.7,7.69,7.7,22015.0,7.7,7.7,7.69,7.7,22015.0
2017-04-19 12:45:00,7.69,7.7,7.69,7.69,35520.0,7.69,7.7,7.69,7.69,35520.0
2017-04-19 12:50:00,7.69,7.7,7.69,7.7,39395.0,7.69,7.7,7.69,7.7,39395.0
2017-04-19 12:55:00,7.7,7.7,7.69,7.69,46395.0,7.7,7.7,7.69,7.69,46395.0
2017-04-19 13:00:00,7.69,7.69,7.68,7.69,46940.0,7.69,7.69,7.68,7.69,46940.0
2017-04-19 13:05:00,7.68,7.69,7.68,7.68,22500.0,7.68,7.69,7.68,7.68,22500.0
2017-04-19 13:10:00,7.68,7.68,7.67,7.67,47245.0,7.68,7.68,7.67,7.67,47245.0
2017-04-19 13:15:00,7.67,7.68,7.67,7.67,22450.0,7.67,7.68,7.67,7.67,22450.0
2017-04-19 13:20:00,7.67,7.68,7.67,7.68,37445.0,7.67,7.68,7.67,7.68,37445.0
2017-04-19 13:25:00,7.68,7.69,7.68,7.68,60260.0,7.68,7.69,7.68,7.68,60260.0
2017-04-19 13:30:00,7.68,7.69,7.68,7.69,33340.0,7.68,7.69,7.68,7.69,33340.0
2017-04-19 13:35:00,7.69,7.69,7.68,7.69,12500.0,7.69,7.69,7.68,7.69,12500.0
2017-04-19 13:40:00,7.69,7.69,7.68,7.69,49795.0,7.69,7.69,7.68,7.69,49795.0
2017-04-19 13:45:00,7.69,7.7,7.69,7.7,29500.0,7.69,7.7,7.69,7.7,29500.0
2017-04-19 13:50:00,7.7,7.7,7.69,7.7,24810.0,7.7,7.7,7.69,7.7,24810.0
2017-04-19 13:55:00,7.7,7.7,7.69,7.7,31855.0,7.7,7.7,7.69,7.7,31855.0
2017-04-19 14:00:00,7.7,7.7,7.69,7.7,27985.0,7.7,7.7,7.69,7.7,27985.0
2017-04-19 14:05:00,7.7,7.7,7.69,7.69,30000.0,7.7,7.7,7.69,7.69,30000.0
2017-04-19 14:10:00,7.69,7.7,7.69,7.69,31375.0,7.69,7.7,7.69,7.69,31375.0
2017-04-19 14:15:00,7.69,7.69,7.67,7.68,43445.0,7.69,7.69,7.67,7.68,43445.0
2017-04-19 14:20:00,7.68,7.69,7.68,7.68,24500.0,7.68,7.69,7.68,7.68,24500.0
2017-04-19 14:25:00,7.68,7.69,7.68,7.69,23625.0,7.68,7.69,7.68,7.69,23625.0
2017-04-19 14:30:00,7.69,7.69,7.69,7.69,27340.0,7.69,7.69,7.69,7.69,27340.0
2017-04-19 14:35:00,7.69,7.7,7.69,7.69,30595.0,7.69,7.7,7.69,7.69,30595.0
2017-04-19 14:40:00,7.69,7.7,7.69,7.69,62880.0,7.69,7.7,7.69,7.69,62880.0
2017-04-19 14:45:00,7.69,7.7,7.69,7.69,29060.0,7.69,7.7,7.69,7.69,29060.0
2017-04-19 14:50:00,7.69,7.69,7.68,7.68,47165.0,7.69,7.69,7.68,7.68,47165.0
2017-04-19 14:55:00,7.68,7.69,7.68,7.69,22285.0,7.68,7.69,7.68,7.69,22285.0
2017-04-19 15:00:00,7.69,7.69,7.68,7.69,59720.0,7.69,7.69,7.68,7.69,59720.0
2017-04-19 15:05:00,7.69,7.69,7.69,7.69,39490.0,7.69,7.69,7.69,7.69,39490.0
2017-04-19 15:10:00,7.69,7.71,7.69,7.7,46605.0,7.69,7.71,7.69,7.7,46605.0
2017-04-19 15:15:00,7.7,7.7,7.69,7.7,65835.0,7.7,7.7,7.69,7.7,65835.0
2017-04-19 15:20:00,7.7,7.7,7.69,7.69,45565.0,7.7,7.7,7.69,7.69,45565.0
2017-04-19 15:25:00,7.69,7.7,7.68,7.68,63070.0,7.69,7.7,7.68,7.68,63070.0
2017-04-19 15:30:00,7.68,7.69,7.67,7.68,154305.0,7.68,7.69,7.67,7.68,154305.0
2017-04-19 15:35:00,7.68,7.68,7.68,7.68,58685.0,7.68,7.68,7.68,7.68,58685.0
2017-04-19 15:40:00,7.68,7.68,7.67,7.68,135995.0,7.68,7.68,7.67,7.68,135995.0
2017-04-19 15:45:00,7.68,7.68,7.68,7.68,114955.0,7.68,7.68,7.68,7.68,114955.0
2017-04-19 15:50:00,7.68,7.69,7.68,7.69,152985.0,7.68,7.69,7.68,7.69,152985.0
2017-04-19 15:55:00,7.69,7.69,7.68,7.69,354335.0,7.69,7.69,7.68,7.69,354335.0
2017-04-20 09:30:00,7.7,7.7,7.64,7.65,78810.0,7.7,7.7,7.64,7.65,78810.0
2017-04-20 09:35:00,7.65,7.66,7.64,7.64,36815.0,7.65,7.66,7.64,7.64,36815.0
2017-04-20 09:40:00,7.65,7.65,7.63,7.63,87710.0,7.65,7.65,7.63,7.63,87710.0
2017-04-20 09:45:00,7.64,7.65,7.63,7.64,35175.0,7.64,7.65,7.63,7.64,35175.0
2017-04-20 09:50:00,7.64,7.64,7.62,7.62,35445.0,7.64,7.64,7.62,7.62,35445.0
2017-04-20 09:55:00,7.62,7.63,7.6,7.6,83890.0,7.62,7.63,7.6,7.6,83890.0
2017-04-20 10:00:00,7.6,7.62,7.6,7.62,43605.0,7.6,7.62,7.6,7.62,43605.0
2017-04-20 10:05:00,7.62,7.63,7.61,7.63,27305.0,7.62,7.63,7.61,7.63,27305.0
2017-04-20 10:10:00,7.63,7.63,7.62,7.62,41795.0,7.63,7.63,7.62,7.62,41795.0
2017-04-20 10:15:00,7.62,7.62,7.61,7.61,21495.0,7.62,7.62,7.61,7.61,21495.0
2017-04-20 10:20:00,7.61,7.62,7.6,7.61,21770.0,7.61,7.62,7.6,7.61,21770.0
2017-04-20 10:25:00,7.6,7.62,7.6,7.61,32710.0,7.6,7.62,7.6,7.61,32710.0
2017-04-20 10:30:00,7.61,7.62,7.61,7.61,24165.0,7.61,7.62,7.61,7.61,24165.0
2017-04-20 10:35:00,7.61,7.62,7.6,7.61,19000.0,7.61,7.62,7.6,7.61,19000.0
2017-04-20 10:40:00,7.61,7.61,7.61,7.61,15065.0,7.61,7.61,7.61,7.61,15065.0
2017-04-20 10:45:00,7.61,7.61,7.6,7.6,17750.0,7.61,7.61,7.6,7.6,17750.0
2017-04-20 10:50:00,7.6,7.61,7.6,7.61,25610.0,7.6,7.61,7.6,7.61,25610.0
2017-04-20 10:55:00,7.61,7.62,7.61,7.62,20815.0,7.61,7.62,7.61,7.62,20815.0
2017-04-20 11:00:00,7.62,7.62,7.61,7.61,18505.0,7.62,7.62,7.61,7.61,18505.0
2017-04-20 11:05:00,7.62,7.63,7.62,7.62,20000.0,7.62,7.63,7.62,7.62,20000.0
2017-04-20 11:10:00,7.62,7.63,7.62,7.63,41570.0,7.62,7.63,7.62,7.63,41570.0
2017-04-20 11:15:00,7.63,7.64,7.62,7.64,79360.0,7.63,7.64,7.62,7.64,79360.0
2017-04-20 11:20:00,7.64,7.65,7.63,7.65,94370.0,7.64,7.65,7.63,7.65,94370.0
2017-04-20 11:25:00,7.65,7.65,7.64,7.65,23500.0,7.65,7.65,7.64,7.65,23500.0
2017-04-20 11:30:00,7.65,7.66,7.65,7.66,15520.0,7.65,7.66,7.65,7.66,15520.0
2017-04-20 11:35:00,7.66,7.66,7.66,7.66,14000.0,7.66,7.66,7.66,7.66,14000.0
2017-04-20 11:40:00,7.66,7.66,7.64,7.66,36135.0,7.66,7.66,7.64,7.66,36135.0
2017-04-20 11:45:00,7.66,7.67,7.66,7.67,15135.0,7.66,7.67,7.66,7.67,15135.0
2017-04-20 11:50:00,7.67,7.67,7.67,7.67,16560.0,7.67,7.67,7.67,7.67,16560.0
2017-04-20 11:55:00,7.67,7.68,7.66,7.67,41000.0,7.67,7.68,7.66,7.67,41000.0
2017-04-20 12:00:00,7.67,7.67,7.66,7.67,31500.0,7.67,7.67,7.66,7.67,31500.0
2017-04-20 12:05:00,7.67,7.68,7.67,7.68,26635.0,7.67,7.68,7.67,7.68,26635.0
2017-04-20 12:10:00,7.67,7.69,7.67,7.68,37875.0,7.67,7.69,7.67,7.68,37875.0
2017-04-20 12:15:00,7.68,7.69,7.68,7.68,45765.0,7.68,7.69,7.68,7.68,45765.0
2017-04-20 12:20:00,7.69,7.69,7.69,7.69,40575.0,7.69,7.69,7.69,7.69,40575.0
2017-04-20 12:25:00,7.69,7.69,7.68,7.68,13500.0,7.69,7.69,7.68,7.68,13500.0
2017-04-20 12:30:00,7.68,7.68,7.67,7.67,16060.0,7.68,7.68,7.67,7.67,16060.0
2017-04-20 12:35:00,7.68,7.68,7.67,7.68,18250.0,7.68,7.68,7.67,7.68,18250.0
2017-04-20 12:40:00,7.68,7.68,7.67,7.68,12000.0,7.68,7.68,7.67,7.68,12000.0
2017-04-20 12:45:00,7.68,7.68,7.67,7.68,8535.0,7.68,7.68,7.67,7.68,8535.0
2017-04-20 12:50:00,7.68,7.68,7.68,7.68,18000.0,7.68,7.68,7.68,7.68,18000.0
2017-04-20 12:55:00,7.68,7.68,7.67,7.67,21570.0,7.68,7.68,7.67,7.67,21570.0
2017-04-20 13:00:00,7.67,7.68,7.67,7.67,20000.0,7.67,7.68,7.67,7.67,20000.0
2017-04-20 13:05:00,7.67,7.68,7.67,7.67,19000.0,7.67,7.68,7.67,7.67,19000.0
2017-04-20 13:10:00,7.68,7.68,7.67,7.67,36355.0,7.68,7.68,7.67,7.67,36355.0
2017-04-20 13:15:00,7.67,7.67,7.66,7.66,60295.0,7.67,7.67,7.66,7.66,60295.0
2017-04-20 13:20:00,7.66,7.67,7.66,7.66,19500.0,7.66,7.67,7.66,7.66,19500.0
2017-04-20 13:25:00,7.66,7.67,7.66,7.67,22350.0,7.66,7.67,7.66,7.67,22350.0
2017-04-20 13:30:00,7.67,7.67,7.66,7.67,22000.0,7.67,7.67,7.66,7.67,22000.0
2017-04-20 13:35:00,7.67,7.67,7.67,7.67,49165.0,7.67,7.67,7.67,7.67,49165.0
2017-04-20 13:40:00,7.67,7.67,7.67,7.67,21120.0,7.67,7.67,7.67,7.67,21120.0
2017-04-20 13:45:00,7.67,7.68,7.67,7.67,16470.0,7.67,7.68,7.67,7.67,16470.0
2017-04-20 13:50:00,7.68,7.68,7.67,7.68,25500.0,7.68,7.68,7.67,7.68,25500.0
2017-04-20 13:55:00,7.68,7.68,7.68,7.68,41470.0,7.68,7.68,7.68,7.68,41470.0
2017-04-20 14:00:00,7.68,7.69,7.68,7.69,108095.0,7.68,7.69,7.68,7.69,108095.0
2017-04-20 14:05:00,7.69,7.7,7.69,7.7,47095.0,7.69,7.7,7.69,7.7,47095.0
2017-04-20 14:10:00,7.7,7.7,7.69,7.7,28540.0,7.7,7.7,7.69,7.7,28540.0
2017-04-20 14:15:00,7.7,7.7,7.69,7.7,17610.0,7.7,7.7,7.69,7.7,17610.0
2017-04-20 14:20:00,7.7,7.7,7.7,7.7,106395.0,7.7,7.7,7.7,7.7,106395.0
2017-04-20 14:25:00,7.7,7.7,7.7,7.7,34985.0,7.7,7.7,7.7,7.7,34985.0
2017-04-20 14:30:00,7.7,7.7,7.7,7.7,43520.0,7.7,7.7,7.7,7.7,43520.0
2017-04-20 14:35:00,7.7,7.71,7.7,7.7,40500.0,7.7,7.71,7.7,7.7,40500.0
2017-04-20 14:40:00,7.7,7.7,7.69,7.69,33950.0,7.7,7.7,7.69,7.69,33950.0
2017-04-20 14:45:00,7.69,7.7,7.69,7.69,21860.0,7.69,7.7,7.69,7.69,21860.0
2017-04-20 14:50:00,7.69,7.69,7.69,7.69,20200.0,7.69,7.69,7.69,7.69,20200.0
2017-04-20 14:55:00,7.69,7.7,7.69,7.69,39785.0,7.69,7.7,7.69,7.69,39785.0
2017-04-20 15:00:00,7.7,7.7,7.69,7.69,43920.0,7.7,7.7,7.69,7.69,43920.0
2017-04-20 15:05:00,7.69,7.69,7.69,7.69,21840.0,7.69,7.69,7.69,7.69,21840.0
2017-04-20 15:10:00,7.69,7.69,7.69,7.69,17055.0,7.69,7.69,7.69,7.69,17055.0
2017-04-20 15:15:00,7.69,7.69,7.68,7.68,47055.0,7.69,7.69,7.68,7.68,47055.0
2017-04-20 15:20:00,7.68,7.68,7.67,7.68,26250.0,7.68,7.68,7.67,7.68,26250.0
2017-04-20 15:25:00,7.68,7.68,7.67,7.68,45280.0,7.68,7.68,7.67,7.68,45280.0
2017-04-20 15:30:00,7.69,7.69,7.68,7.69,37500.0,7.69,7.69,7.68,7.69,37500.0
2017-04-20 15:35:00,7.69,7.69,7.68,7.69,81070.0,7.69,7.69,7.68,7.69,81070.0
2017-04-20 15:40:00,7.69,7.7,7.69,7.7,121775.0,7.69,7.7,7.69,7.7,121775.0
2017-04-20 15:45:00,7.7,7.7,7.69,7.7,143585.0,7.7,7.7,7.69,7.7,143585.0
2017-04-20 15:50:00,7.7,7.71,7.7,7.71,154715.0,7.7,7.71,7.7,7.71,154715.0
2017-04-20 15:55:00,7.7,7.71,7.7,7.7,608085.0,7.7,7.71,7.7,7.7,608085.0
2017-04-21 09:30:00,7.83,7.89,7.78,7.79,404695.0,7.83,7.89,7.78,7.79,404695.0
2017-04-21 09:35:00,7.79,7.83,7.76,7.82,405730.0,7.79,7.83,7.76,7.82,405730.0
2017-04-21 09:40:00,7.82,7.85,7.81,7.84,519020.0,7.82,7.85,7.81,7.84,519020.0
2017-04-21 09:45:00,7.84,7.84,7.8,7.81,289780.0,7.84,7.84,7.8,7.81,289780.0
2017-04-21 09:50:00,7.81,7.83,7.8,7.81,155580.0,7.81,7.83,7.8,7.81,155580.0
2017-04-21 09:55:00,7.81,7.81,7.8,7.8,71390.0,7.81,7.81,7.8,7.8,71390.0
2017-04-21 10:00:00,7.81,7.81,7.77,7.78,198590.0,7.81,7.81,7.77,7.78,198590.0
2017-04-21 10:05:00,7.78,7.8,7.77,7.78,160390.0,7.78,7.8,7.77,7.78,160390.0
2017-04-21 10:10:00,7.78,7.79,7.77,7.78,48785.0,7.78,7.79,7.77,7.78,48785.0
2017-04-21 10:15:00,7.78,7.8,7.77,7.79,173320.0,7.78,7.8,7.77,7.79,173320.0
2017-04-21 10:20:00,7.8,7.83,7.79,7.82,158835.0,7.8,7.83,7.79,7.82,158835.0
2017-04-21 10:25:00,7.81,7.83,7.81,7.82,107660.0,7.81,7.83,7.81,7.82,107660.0
2017-04-21 10:30:00,7.82,7.82,7.8,7.81,69000.0,7.82,7.82,7.8,7.81,69000.0
2017-04-21 10:35:00,7.81,7.82,7.81,7.81,61750.0,7.81,7.82,7.81,7.81,61750.0
2017-04-21 10:40:00,7.82,7.83,7.81,7.82,113355.0,7.82,7.83,7.81,7.82,113355.0
2017-04-21 10:45:00,7.82,7.82,7.8,7.8,67100.0,7.82,7.82,7.8,7.8,67100.0
2017-04-21 10:50:00,7.8,7.81,7.79,7.8,67815.0,7.8,7.81,7.79,7.8,67815.0
2017-04-21 10:55:00,7.8,7.81,7.79,7.81,104165.0,7.8,7.81,7.79,7.81,104165.0
2017-04-21 11:00:00,7.81,7.81,7.79,7.8,93425.0,7.81,7.81,7.79,7.8,93425.0
2017-04-21 11:05:00,7.8,7.8,7.78,7.78,49385.0,7.8,7.8,7.78,7.78,49385.0
2017-04-21 11:10:00,7.78,7.79,7.78,7.78,116360.0,7.78,7.79,7.78,7.78,116360.0
2017-04-21 11:15:00,7.78,7.8,7.78,7.79,105260.0,7.78,7.8,7.78,7.79,105260.0
2017-04-21 11:20:00,7.79,7.8,7.79,7.79,28295.0,7.79,7.8,7.79,7.79,28295.0
2017-04-21 11:25:00,7.79,7.8,7.79,7.8,62725.0,7.79,7.8,7.79,7.8,62725.0
2017-04-21 11:30:00,7.8,7.8,7.79,7.8,39275.0,7.8,7.8,7.79,7.8,39275.0
2017-04-21 11:35:00,7.8,7.81,7.8,7.8,122770.0,7.8,7.81,7.8,7.8,122770.0
2017-04-21 11:40:00,7.8,7.8,7.79,7.8,67285.0,7.8,7.8,7.79,7.8,67285.0
2017-04-21 11:45:00,7.8,7.81,7.8,7.81,164660.0,7.8,7.81,7.8,7.81,164660.0
2017-04-21 11:50:00,7.81,7.81,7.8,7.81,46695.0,7.81,7.81,7.8,7.81,46695.0
2017-04-21 11:55:00,7.81,7.82,7.81,7.81,29060.0,7.81,7.82,7.81,7.81,29060.0
2017-04-21 12:00:00,7.81,7.86,7.81,7.85,916880.0,7.81,7.86,7.81,7.85,916880.0
2017-04-21 12:05:00,7.85,7.85,7.84,7.84,236140.0,7.85,7.85,7.84,7.84,236140.0
2017-04-21 12:10:00,7.84,7.85,7.83,7.83,163820.0,7.84,7.85,7.83,7.83,163820.0
2017-04-21 12:15:00,7.83,7.84,7.83,7.84,99880.0,7.83,7.84,7.83,7.84,99880.0
2017-04-21 12:20:00,7.84,7.87,7.84,7.86,271800.0,7.84,7.87,7.84,7.86,271800.0
2017-04-21 12:25:00,7.86,7.87,7.86,7.86,188435.0,7.86,7.87,7.86,7.86,188435.0
2017-04-21 12:30:00,7.86,7.87,7.86,7.87,225730.0,7.86,7.87,7.86,7.87,225730.0
2017-04-21 12:35:00,7.87,7.87,7.86,7.87,322940.0,7.87,7.87,7.86,7.87,322940.0
2017-04-21 12:40:00,7.87,7.88,7.86,7.87,180875.0,7.87,7.88,7.86,7.87,180875.0
2017-04-21 12:45:00,7.87,7.87,7.86,7.86,119645.0,7.87,7.87,7.86,7.86,119645.0
2017-04-21 12:50:00,7.86,7.87,7.86,7.86,101350.0,7.86,7.87,7.86,7.86,101350.0
2017-04-21 12:55:00,7.86,7.86,7.86,7.86,139265.0,7.86,7.86,7.86,7.86,139265.0
2017-04-21 13:00:00,7.87,7.87,7.86,7.87,108665.0,7.87,7.87,7.86,7.87,108665.0
2017-04-21 13:05:00,7.87,7.87,7.86,7.86,98680.0,7.87,7.87,7.86,7.86,98680.0
2017-04-21 13:10:00,7.87,7.87,7.85,7.86,227835.0,7.87,7.87,7.85,7.86,227835.0
2017-04-21 13:15:00,7.86,7.86,7.85,7.85,91030.0,7.86,7.86,7.85,7.85,91030.0
2017-04-21 13:20:00,7.85,7.86,7.85,7.85,151750.0,7.85,7.86,7.85,7.85,151750.0
2017-04-21 13:25:00,7.86,7.86,7.85,7.85,100995.0,7.86,7.86,7.85,7.85,100995.0
2017-04-21 13:30:00,7.85,7.86,7.85,7.85,85250.0,7.85,7.86,7.85,7.85,85250.0
2017-04-21 13:35:00,7.85,7.85,7.84,7.84,140625.0,7.85,7.85,7.84,7.84,140625.0
2017-04-21 13:40:00,7.84,7.85,7.84,7.85,179760.0,7.84,7.85,7.84,7.85,179760.0
2017-04-21 13:45:00,7.85,7.85,7.84,7.84,284045.0,7.85,7.85,7.84,7.84,284045.0
2017-04-21 13:50:00,7.84,7.85,7.84,7.85,339890.0,7.84,7.85,7.84,7.85,339890.0
2017-04-21 13:55:00,7.84,7.86,7.84,7.86,285735.0,7.84,7.86,7.84,7.86,285735.0
2017-04-21 14:00:00,7.86,7.86,7.85,7.85,98415.0,7.86,7.86,7.85,7.85,98415.0
2017-04-21 14:05:00,7.85,7.86,7.85,7.86,117835.0,7.85,7.86,7.85,7.86,117835.0
2017-04-21 14:10:00,7.86,7.86,7.86,7.86,133420.0,7.86,7.86,7.86,7.86,133420.0
2017-04-21 14:15:00,7.86,7.86,7.85,7.85,77130.0,7.86,7.86,7.85,7.85,77130.0
2017-04-21 14:20:00,7.85,7.86,7.85,7.86,167605.0,7.85,7.86,7.85,7.86,167605.0
2017-04-21 14:25:00,7.86,7.86,7.86,7.86,203345.0,7.86,7.86,7.86,7.86,203345.0
2017-04-21 14:30:00,7.86,7.87,7.86,7.87,98485.0,7.86,7.87,7.86,7.87,98485.0
2017-04-21 14:35:00,7.87,7.87,7.86,7.86,111435.0,7.87,7.87,7.86,7.86,111435.0
2017-04-21 14:40:00,7.86,7.86,7.86,7.86,99575.0,7.86,7.86,7.86,7.86,99575.0
2017-04-21 14:45:00,7.86,7.87,7.86,7.87,178860.0,7.86,7.87,7.86,7.87,178860.0
2017-04-21 14:50:00,7.87,7.88,7.87,7.88,113910.0,7.87,7.88,7.87,7.88,113910.0
2017-04-21 14:55:00,7.88,7.89,7.88,7.88,106780.0,7.88,7.89,7.88,7.88,106780.0
2017-04-21 15:00:00,7.88,7.89,7.88,7.89,149370.0,7.88,7.89,7.88,7.89,149370.0
2017-04-21 15:05:00,7.89,7.89,7.88,7.89,132485.0,7.89,7.89,7.88,7.89,132485.0
2017-04-21 15:10:00,7.9,7.9,7.89,7.9,156805.0,7.9,7.9,7.89,7.9,156805.0
2017-04-21 15:15:00,7.9,7.91,7.9,7.91,239165.0,7.9,7.91,7.9,7.91,239165.0
2017-04-21 15:20:00,7.91,7.91,7.9,7.91,161875.0,7.91,7.91,7.9,7.91,161875.0
2017-04-21 15:25:00,7.91,7.91,7.9,7.91,211270.0,7.91,7.91,7.9,7.91,211270.0
2017-04-21 15:30:00,7.91,7.92,7.91,7.92,246485.0,7.91,7.92,7.91,7.92,246485.0
2017-04-21 15:35:00,7.92,7.92,7.91,7.92,208935.0,7.92,7.92,7.91,7.92,208935.0
2017-04-21 15:40:00,7.92,7.92,7.91,7.91,448255.0,7.92,7.92,7.91,7.91,448255.0
2017-04-21 15:45:00,7.91,7.92,7.91,7.92,348090.0,7.91,7.92,7.91,7.92,348090.0
2017-04-21 15:50:00,7.92,7.93,7.91,7.93,552740.0,7.92,7.93,7.91,7.93,552740.0
2017-04-21 15:55:00,7.92,7.93,7.91,7.91,807815.0,7.92,7.93,7.91,7.91,807815.0
2017-04-24 09:30:00,8.04,8.07,7.93,7.93,951775.0,8.04,8.07,7.93,7.93,951775.0
2017-04-24 09:35:00,7.94,7.97,7.92,7.95,264945.0,7.94,7.97,7.92,7.95,264945.0
2017-04-24 09:40:00,7.94,7.95,7.91,7.94,207980.0,7.94,7.95,7.91,7.94,207980.0
2017-04-24 09:45:00,7.94,7.94,7.91,7.94,112080.0,7.94,7.94,7.91,7.94,112080.0
2017-04-24 09:50:00,7.94,7.94,7.93,7.93,157500.0,7.94,7.94,7.93,7.93,157500.0
2017-04-24 09:55:00,7.93,7.97,7.93,7.96,282175.0,7.93,7.97,7.93,7.96,282175.0
2017-04-24 10:00:00,7.96,7.99,7.96,7.98,195745.0,7.96,7.99,7.96,7.98,195745.0
2017-04-24 10:05:00,7.98,7.98,7.96,7.97,181790.0,7.98,7.98,7.96,7.97,181790.0
2017-04-24 10:10:00,7.97,7.99,7.97,7.99,164410.0,7.97,7.99,7.97,7.99,164410.0
2017-04-24 10:15:00,7.98,8.01,7.97,7.98,259305.0,7.98,8.01,7.97,7.98,259305.0
2017-04-24 10:20:00,7.98,7.99,7.97,7.98,78785.0,7.98,7.99,7.97,7.98,78785.0
2017-04-24 10:25:00,7.98,8.0,7.97,8.0,68110.0,7.98,8.0,7.97,8.0,68110.0
2017-04-24 10:30:00,7.99,8.0,7.98,7.98,133110.0,7.99,8.0,7.98,7.98,133110.0
2017-04-24 10:35:00,7.98,8.0,7.98,7.99,184160.0,7.98,8.0,7.98,7.99,184160.0
2017-04-24 10:40:00,7.99,8.0,7.98,8.0,432670.0,7.99,8.0,7.98,8.0,432670.0
2017-04-24 10:45:00,8.0,8.0,7.99,8.0,182135.0,8.0,8.0,7.99,8.0,182135.0
2017-04-24 10:50:00,8.0,8.04,8.0,8.02,447815.0,8.0,8.04,8.0,8.02,447815.0
2017-04-24 10:55:00,8.02,8.03,8.01,8.01,243155.0,8.02,8.03,8.01,8.01,243155.0
2017-04-24 11:00:00,8.01,8.01,8.0,8.01,406380.0,8.01,8.01,8.0,8.01,406380.0
2017-04-24 11:05:00,8.01,8.02,8.0,8.0,183390.0,8.01,8.02,8.0,8.0,183390.0
2017-04-24 11:10:00,8.0,8.0,7.98,7.99,205210.0,8.0,8.0,7.98,7.99,205210.0
2017-04-24 11:15:00,7.99,8.0,7.99,7.99,131225.0,7.99,8.0,7.99,7.99,131225.0
2017-04-24 11:20:00,8.0,8.0,7.99,8.0,143150.0,8.0,8.0,7.99,8.0,143150.0
2017-04-24 11:25:00,8.0,8.0,7.99,8.0,114450.0,8.0,8.0,7.99,8.0,114450.0
2017-04-24 11:30:00,8.0,8.02,7.99,8.01,97630.0,8.0,8.02,7.99,8.01,97630.0
2017-04-24 11:35:00,8.01,8.04,8.01,8.03,233975.0,8.01,8.04,8.01,8.03,233975.0
2017-04-24 11:40:00,8.03,8.04,8.03,8.04,117910.0,8.03,8.04,8.03,8.04,117910.0
2017-04-24 11:45:00,8.04,8.05,8.03,8.04,111340.0,8.04,8.05,8.03,8.04,111340.0
2017-04-24 11:50:00,8.04,8.04,8.02,8.03,108475.0,8.04,8.04,8.02,8.03,108475.0
2017-04-24 11:55:00,8.03,8.03,8.02,8.02,53110.0,8.03,8.03,8.02,8.02,53110.0
2017-04-24 12:00:00,8.02,8.04,8.02,8.04,117515.0,8.02,8.04,8.02,8.04,117515.0
2017-04-24 12:05:00,8.04,8.04,8.03,8.04,181330.0,8.04,8.04,8.03,8.04,181330.0
2017-04-24 12:10:00,8.04,8.04,8.03,8.04,82000.0,8.04,8.04,8.03,8.04,82000.0
2017-04-24 12:15:00,8.04,8.04,8.03,8.04,59500.0,8.04,8.04,8.03,8.04,59500.0
2017-04-24 12:20:00,8.03,8.04,8.03,8.04,91490.0,8.03,8.04,8.03,8.04,91490.0
2017-04-24 12:25:00,8.04,8.05,8.04,8.04,168650.0,8.04,8.05,8.04,8.04,168650.0
2017-04-24 12:30:00,8.04,8.04,8.04,8.04,73615.0,8.04,8.04,8.04,8.04,73615.0
2017-04-24 12:35:00,8.04,8.04,8.03,8.04,79420.0,8.04,8.04,8.03,8.04,79420.0
2017-04-24 12:40:00,8.04,8.04,8.04,8.04,77030.0,8.04,8.04,8.04,8.04,77030.0
2017-04-24 12:45:00,8.04,8.04,8.04,8.04,67780.0,8.04,8.04,8.04,8.04,67780.0
2017-04-24 12:50:00,8.04,8.05,8.04,8.04,46550.0,8.04,8.05,8.04,8.04,46550.0
2017-04-24 12:55:00,8.04,8.05,8.04,8.04,131640.0,8.04,8.05,8.04,8.04,131640.0
2017-04-24 13:00:00,8.04,8.05,8.04,8.04,54975.0,8.04,8.05,8.04,8.04,54975.0
2017-04-24 13:05:00,8.04,8.05,8.04,8.04,45075.0,8.04,8.05,8.04,8.04,45075.0
2017-04-24 13:10:00,8.04,8.05,8.04,8.05,34745.0,8.04,8.05,8.04,8.05,34745.0
2017-04-24 13:15:00,8.05,8.05,8.05,8.05,59820.0,8.05,8.05,8.05,8.05,59820.0
2017-04-24 13:20:00,8.05,8.05,8.05,8.05,228300.0,8.05,8.05,8.05,8.05,228300.0
2017-04-24 13:25:00,8.05,8.05,8.04,8.04,191410.0,8.05,8.05,8.04,8.04,191410.0
2017-04-24 13:30:00,8.04,8.05,8.04,8.04,97515.0,8.04,8.05,8.04,8.04,97515.0
2017-04-24 13:35:00,8.04,8.04,8.04,8.04,61780.0,8.04,8.04,8.04,8.04,61780.0
2017-04-24 13:40:00,8.04,8.04,8.01,8.01,238695.0,8.04,8.04,8.01,8.01,238695.0
2017-04-24 13:45:00,8.01,8.01,8.0,8.01,157380.0,8.01,8.01,8.0,8.01,157380.0
2017-04-24 13:50:00,8.01,8.02,8.01,8.01,101020.0,8.01,8.02,8.01,8.01,101020.0
2017-04-24 13:55:00,8.01,8.01,8.01,8.01,144985.0,8.01,8.01,8.01,8.01,144985.0
2017-04-24 14:00:00,8.01,8.02,8.01,8.01,117600.0,8.01,8.02,8.01,8.01,117600.0
2017-04-24 14:05:00,8.01,8.01,8.0,8.0,134545.0,8.01,8.01,8.0,8.0,134545.0
2017-04-24 14:10:00,8.0,8.0,8.0,8.0,190285.0,8.0,8.0,8.0,8.0,190285.0
2017-04-24 14:15:00,8.0,8.01,8.0,8.01,63665.0,8.0,8.01,8.0,8.01,63665.0
2017-04-24 14:20:00,8.01,8.02,8.01,8.01,78460.0,8.01,8.02,8.01,8.01,78460.0
2017-04-24 14:25:00,8.01,8.01,8.0,8.01,348440.0,8.01,8.01,8.0,8.01,348440.0
2017-04-24 14:30:00,8.01,8.01,8.0,8.01,90500.0,8.01,8.01,8.0,8.01,90500.0
2017-04-24 14:35:00,8.0,8.01,7.99,8.0,181775.0,8.0,8.01,7.99,8.0,181775.0
2017-04-24 14:40:00,8.0,8.0,8.0,8.0,196025.0,8.0,8.0,8.0,8.0,196025.0
2017-04-24 14:45:00,8.0,8.0,7.98,8.0,116285.0,8.0,8.0,7.98,8.0,116285.0
2017-04-24 14:50:00,8.0,8.0,7.99,7.99,136075.0,8.0,8.0,7.99,7.99,136075.0
2017-04-24 14:55:00,7.99,8.0,7.99,7.99,83455.0,7.99,8.0,7.99,7.99,83455.0
2017-04-24 15:00:00,7.99,7.99,7.98,7.99,139665.0,7.99,7.99,7.98,7.99,139665.0
2017-04-24 15:05:00,7.99,8.0,7.99,7.99,99190.0,7.99,8.0,7.99,7.99,99190.0
2017-04-24 15:10:00,7.99,7.99,7.99,7.99,18950.0,7.99,7.99,7.99,7.99,18950.0
2017-04-24 15:15:00,7.99,8.0,7.99,8.0,134940.0,7.99,8.0,7.99,8.0,134940.0
2017-04-24 15:20:00,8.0,8.0,7.99,8.0,62435.0,8.0,8.0,7.99,8.0,62435.0
2017-04-24 15:25:00,8.0,8.0,7.99,8.0,153955.0,8.0,8.0,7.99,8.0,153955.0
2017-04-24 15:30:00,8.0,8.0,7.99,7.99,147165.0,8.0,8.0,7.99,7.99,147165.0
2017-04-24 15:35:00,7.99,8.0,7.99,7.99,90160.0,7.99,8.0,7.99,7.99,90160.0
2017-04-24 15:40:00,7.99,7.99,7.99,7.99,61115.0,7.99,7.99,7.99,7.99,61115.0
2017-04-24 15:45:00,7.99,8.0,7.99,7.99,328165.0,7.99,8.0,7.99,7.99,328165.0
2017-04-24 15:50:00,7.99,7.99,7.97,7.97,393665.0,7.99,7.99,7.97,7.97,393665.0
2017-04-24 15:55:00,7.97,7.98,7.97,7.98,790475.0,7.97,7.98,7.97,7.98,790475.0
2017-04-25 09:30:00,8.03,8.08,8.03,8.05,158530.0,8.03,8.08,8.03,8.05,158530.0
2017-04-25 09:35:00,8.04,8.06,8.03,8.04,114620.0,8.04,8.06,8.03,8.04,114620.0
2017-04-25 09:40:00,8.04,8.05,8.01,8.02,141455.0,8.04,8.05,8.01,8.02,141455.0
2017-04-25 09:45:00,8.02,8.03,8.01,8.01,136900.0,8.02,8.03,8.01,8.01,136900.0
2017-04-25 09:50:00,8.01,8.01,8.0,8.0,79205.0,8.01,8.01,8.0,8.0,79205.0
2017-04-25 09:55:00,8.01,8.02,8.0,8.02,57320.0,8.01,8.02,8.0,8.02,57320.0
2017-04-25 10:00:00,8.01,8.04,8.01,8.04,191175.0,8.01,8.04,8.01,8.04,191175.0
2017-04-25 10:05:00,8.04,8.06,8.04,8.06,63315.0,8.04,8.06,8.04,8.06,63315.0
2017-04-25 10:10:00,8.05,8.08,8.05,8.07,121150.0,8.05,8.08,8.05,8.07,121150.0
2017-04-25 10:15:00,8.07,8.07,8.06,8.07,66230.0,8.07,8.07,8.06,8.07,66230.0
2017-04-25 10:20:00,8.07,8.07,8.06,8.07,53800.0,8.07,8.07,8.06,8.07,53800.0
2017-04-25 10:25:00,8.07,8.07,8.05,8.05,227895.0,8.07,8.07,8.05,8.05,227895.0
2017-04-25 10:30:00,8.05,8.06,8.04,8.05,73870.0,8.05,8.06,8.04,8.05,73870.0
2017-04-25 10:35:00,8.05,8.05,8.05,8.05,54430.0,8.05,8.05,8.05,8.05,54430.0
2017-04-25 10:40:00,8.05,8.05,8.03,8.04,118805.0,8.05,8.05,8.03,8.04,118805.0
2017-04-25 10:45:00,8.04,8.04,8.03,8.04,39780.0,8.04,8.04,8.03,8.04,39780.0
2017-04-25 10:50:00,8.04,8.05,8.03,8.04,122745.0,8.04,8.05,8.03,8.04,122745.0
2017-04-25 10:55:00,8.04,8.05,8.04,8.05,118735.0,8.04,8.05,8.04,8.05,118735.0
2017-04-25 11:00:00,8.04,8.05,8.04,8.05,60260.0,8.04,8.05,8.04,8.05,60260.0
2017-04-25 11:05:00,8.05,8.06,8.05,8.05,118210.0,8.05,8.06,8.05,8.05,118210.0
2017-04-25 11:10:00,8.05,8.05,8.05,8.05,73650.0,8.05,8.05,8.05,8.05,73650.0
2017-04-25 11:15:00,8.05,8.06,8.05,8.06,46175.0,8.05,8.06,8.05,8.06,46175.0
2017-04-25 11:20:00,8.06,8.07,8.05,8.06,33735.0,8.06,8.07,8.05,8.06,33735.0
2017-04-25 11:25:00,8.06,8.06,8.06,8.06,43785.0,8.06,8.06,8.06,8.06,43785.0
2017-04-25 11:30:00,8.06,8.07,8.06,8.07,56885.0,8.06,8.07,8.06,8.07,56885.0
2017-04-25 11:35:00,8.07,8.07,8.06,8.07,37580.0,8.07,8.07,8.06,8.07,37580.0
2017-04-25 11:40:00,8.07,8.07,8.07,8.07,78390.0,8.07,8.07,8.07,8.07,78390.0
2017-04-25 11:45:00,8.08,8.08,8.07,8.07,34900.0,8.08,8.08,8.07,8.07,34900.0
2017-04-25 11:50:00,8.07,8.08,8.07,8.08,60045.0,8.07,8.08,8.07,8.08,60045.0
2017-04-25 11:55:00,8.07,8.08,8.07,8.08,31475.0,8.07,8.08,8.07,8.08,31475.0
2017-04-25 12:00:00,8.08,8.09,8.08,8.09,62260.0,8.08,8.09,8.08,8.09,62260.0
2017-04-25 12:05:00,8.09,8.1,8.09,8.09,39240.0,8.09,8.1,8.09,8.09,39240.0
2017-04-25 12:10:00,8.09,8.09,8.08,8.08,25270.0,8.09,8.09,8.08,8.08,25270.0
2017-04-25 12:15:00,8.09,8.09,8.08,8.08,61455.0,8.09,8.09,8.08,8.08,61455.0
2017-04-25 12:20:00,8.08,8.09,8.08,8.08,54950.0,8.08,8.09,8.08,8.08,54950.0
2017-04-25 12:25:00,8.08,8.08,8.08,8.08,35665.0,8.08,8.08,8.08,8.08,35665.0
2017-04-25 12:30:00,8.08,8.08,8.07,8.08,99350.0,8.08,8.08,8.07,8.08,99350.0
2017-04-25 12:35:00,8.08,8.08,8.07,8.08,85490.0,8.08,8.08,8.07,8.08,85490.0
2017-04-25 12:40:00,8.08,8.08,8.07,8.08,96205.0,8.08,8.08,8.07,8.08,96205.0
2017-04-25 12:45:00,8.08,8.08,8.07,8.08,27750.0,8.08,8.08,8.07,8.08,27750.0
2017-04-25 12:50:00,8.07,8.08,8.07,8.07,34025.0,8.07,8.08,8.07,8.07,34025.0
2017-04-25 12:55:00,8.07,8.07,8.06,8.06,49205.0,8.07,8.07,8.06,8.06,49205.0
2017-04-25 13:00:00,8.06,8.07,8.06,8.07,44200.0,8.06,8.07,8.06,8.07,44200.0
2017-04-25 13:05:00,8.07,8.07,8.07,8.07,52575.0,8.07,8.07,8.07,8.07,52575.0
2017-04-25 13:10:00,8.07,8.08,8.07,8.07,33690.0,8.07,8.08,8.07,8.07,33690.0
2017-04-25 13:15:00,8.08,8.09,8.08,8.08,55075.0,8.08,8.09,8.08,8.08,55075.0
2017-04-25 13:20:00,8.09,8.09,8.08,8.09,32440.0,8.09,8.09,8.08,8.09,32440.0
2017-04-25 13:25:00,8.09,8.09,8.09,8.09,29905.0,8.09,8.09,8.09,8.09,29905.0
2017-04-25 13:30:00,8.09,8.09,8.09,8.09,62785.0,8.09,8.09,8.09,8.09,62785.0
2017-04-25 13:35:00,8.09,8.09,8.09,8.09,56880.0,8.09,8.09,8.09,8.09,56880.0
2017-04-25 13:40:00,8.09,8.09,8.09,8.09,19245.0,8.09,8.09,8.09,8.09,19245.0
2017-04-25 13:45:00,8.09,8.09,8.09,8.09,21245.0,8.09,8.09,8.09,8.09,21245.0
2017-04-25 13:50:00,8.09,8.09,8.09,8.09,23625.0,8.09,8.09,8.09,8.09,23625.0
2017-04-25 13:55:00,8.09,8.09,8.09,8.09,62550.0,8.09,8.09,8.09,8.09,62550.0
2017-04-25 14:00:00,8.09,8.09,8.09,8.09,29640.0,8.09,8.09,8.09,8.09,29640.0
2017-04-25 14:05:00,8.09,8.09,8.09,8.09,55375.0,8.09,8.09,8.09,8.09,55375.0
2017-04-25 14:10:00,8.09,8.09,8.09,8.09,44875.0,8.09,8.09,8.09,8.09,44875.0
2017-04-25 14:15:00,8.09,8.09,8.09,8.09,73095.0,8.09,8.09,8.09,8.09,73095.0
2017-04-25 14:20:00,8.09,8.09,8.08,8.08,66775.0,8.09,8.09,8.08,8.08,66775.0
2017-04-25 14:25:00,8.08,8.09,8.08,8.08,27085.0,8.08,8.09,8.08,8.08,27085.0
2017-04-25 14:30:00,8.08,8.09,8.08,8.09,41170.0,8.08,8.09,8.08,8.09,41170.0
2017-04-25 14:35:00,8.09,8.09,8.09,8.09,30365.0,8.09,8.09,8.09,8.09,30365.0
2017-04-25 14:40:00,8.09,8.09,8.09,8.09,236645.0,8.09,8.09,8.09,8.09,236645.0
2017-04-25 14:45:00,8.09,8.1,8.09,8.1,44825.0,8.09,8.1,8.09,8.1,44825.0
2017-04-25 14:50:00,8.1,8.1,8.09,8.09,47700.0,8.1,8.1,8.09,8.09,47700.0
2017-04-25 14:55:00,8.09,8.1,8.09,8.1,48335.0,8.09,8.1,8.09,8.1,48335.0
2017-04-25 15:00:00,8.1,8.1,8.09,8.1,164220.0,8.1,8.1,8.09,8.1,164220.0
2017-04-25 15:05:00,8.1,8.12,8.1,8.12,179285.0,8.1,8.12,8.1,8.12,179285.0
2017-04-25 15:10:00,8.12,8.13,8.12,8.12,397095.0,8.12,8.13,8.12,8.12,397095.0
2017-04-25 15:15:00,8.12,8.12,8.1,8.1,173315.0,8.12,8.12,8.1,8.1,173315.0
2017-04-25 15:20:00,8.1,8.1,8.09,8.1,54300.0,8.1,8.1,8.09,8.1,54300.0
2017-04-25 15:25:00,8.1,8.1,8.09,8.09,107175.0,8.1,8.1,8.09,8.09,107175.0
2017-04-25 15:30:00,8.09,8.09,8.07,8.07,244595.0,8.09,8.09,8.07,8.07,244595.0
2017-04-25 15:35:00,8.07,8.08,8.07,8.08,79305.0,8.07,8.08,8.07,8.08,79305.0
2017-04-25 15:40:00,8.08,8.08,8.07,8.07,87520.0,8.08,8.08,8.07,8.07,87520.0
2017-04-25 15:45:00,8.07,8.07,8.06,8.07,127930.0,8.07,8.07,8.06,8.07,127930.0
2017-04-25 15:50:00,8.07,8.07,8.06,8.06,123640.0,8.07,8.07,8.06,8.06,123640.0
2017-04-25 15:55:00,8.06,8.06,8.05,8.06,449055.0,8.06,8.06,8.05,8.06,449055.0
2017-04-26 09:30:00,8.04,8.06,8.04,8.05,287580.0,8.04,8.06,8.04,8.05,287580.0
2017-04-26 09:35:00,8.05,8.06,8.02,8.02,56395.0,8.05,8.06,8.02,8.02,56395.0
2017-04-26 09:40:00,8.03,8.04,8.01,8.02,50175.0,8.03,8.04,8.01,8.02,50175.0
2017-04-26 09:45:00,8.02,8.02,8.01,8.01,40215.0,8.02,8.02,8.01,8.01,40215.0
2017-04-26 09:50:00,8.02,8.02,8.01,8.01,23990.0,8.02,8.02,8.01,8.01,23990.0
2017-04-26 09:55:00,8.01,8.01,8.0,8.0,26640.0,8.01,8.01,8.0,8.0,26640.0
2017-04-26 10:00:00,8.01,8.01,8.0,8.01,35955.0,8.01,8.01,8.0,8.01,35955.0
2017-04-26 10:05:00,8.01,8.02,8.01,8.02,39095.0,8.01,8.02,8.01,8.02,39095.0
2017-04-26 10:10:00,8.02,8.02,8.01,8.02,76000.0,8.02,8.02,8.01,8.02,76000.0
2017-04-26 10:15:00,8.02,8.02,8.01,8.01,43200.0,8.02,8.02,8.01,8.01,43200.0
2017-04-26 10:20:00,8.02,8.02,8.01,8.01,21000.0,8.02,8.02,8.01,8.01,21000.0
2017-04-26 10:25:00,8.02,8.03,8.01,8.02,32005.0,8.02,8.03,8.01,8.02,32005.0
2017-04-26 10:30:00,8.02,8.02,8.01,8.02,81425.0,8.02,8.02,8.01,8.02,81425.0
2017-04-26 10:35:00,8.02,8.02,8.01,8.02,50905.0,8.02,8.02,8.01,8.02,50905.0
2017-04-26 10:40:00,8.02,8.02,8.02,8.02,142660.0,8.02,8.02,8.02,8.02,142660.0
2017-04-26 10:45:00,8.02,8.02,8.02,8.02,269245.0,8.02,8.02,8.02,8.02,269245.0
2017-04-26 10:50:00,8.02,8.03,8.01,8.01,212025.0,8.02,8.03,8.01,8.01,212025.0
2017-04-26 10:55:00,8.01,8.02,8.01,8.02,34615.0,8.01,8.02,8.01,8.02,34615.0
2017-04-26 11:00:00,8.02,8.02,8.02,8.02,38500.0,8.02,8.02,8.02,8.02,38500.0
2017-04-26 11:05:00,8.02,8.02,8.02,8.02,82945.0,8.02,8.02,8.02,8.02,82945.0
2017-04-26 11:10:00,8.02,8.02,8.01,8.02,41125.0,8.02,8.02,8.01,8.02,41125.0
2017-04-26 11:15:00,8.02,8.02,8.02,8.02,58765.0,8.02,8.02,8.02,8.02,58765.0
2017-04-26 11:20:00,8.02,8.03,8.02,8.03,54605.0,8.02,8.03,8.02,8.03,54605.0
2017-04-26 11:25:00,8.03,8.04,8.03,8.03,62460.0,8.03,8.04,8.03,8.03,62460.0
2017-04-26 11:30:00,8.03,8.03,8.02,8.03,70185.0,8.03,8.03,8.02,8.03,70185.0
2017-04-26 11:35:00,8.03,8.03,8.02,8.02,43250.0,8.03,8.03,8.02,8.02,43250.0
2017-04-26 11:40:00,8.03,8.03,8.01,8.01,58285.0,8.03,8.03,8.01,8.01,58285.0
2017-04-26 11:45:00,8.01,8.01,8.01,8.01,181900.0,8.01,8.01,8.01,8.01,181900.0
2017-04-26 11:50:00,8.01,8.01,8.01,8.01,52150.0,8.01,8.01,8.01,8.01,52150.0
2017-04-26 11:55:00,8.01,8.01,8.01,8.01,22900.0,8.01,8.01,8.01,8.01,22900.0
2017-04-26 12:00:00,8.01,8.02,8.01,8.02,15790.0,8.01,8.02,8.01,8.02,15790.0
2017-04-26 12:05:00,8.01,8.02,8.01,8.02,23625.0,8.01,8.02,8.01,8.02,23625.0
2017-04-26 12:10:00,8.02,8.03,8.02,8.02,44515.0,8.02,8.03,8.02,8.02,44515.0
2017-04-26 12:15:00,8.02,8.03,8.02,8.03,39160.0,8.02,8.03,8.02,8.03,39160.0
2017-04-26 12:20:00,8.03,8.03,8.02,8.02,27185.0,8.03,8.03,8.02,8.02,27185.0
2017-04-26 12:25:00,8.02,8.03,8.02,8.02,25220.0,8.02,8.03,8.02,8.02,25220.0
2017-04-26 12:30:00,8.02,8.03,8.02,8.03,18900.0,8.02,8.03,8.02,8.03,18900.0
2017-04-26 12:35:00,8.02,8.03,8.02,8.03,16625.0,8.02,8.03,8.02,8.03,16625.0
2017-04-26 12:40:00,8.03,8.03,8.02,8.02,16000.0,8.03,8.03,8.02,8.02,16000.0
2017-04-26 12:45:00,8.03,8.03,8.02,8.02,38105.0,8.03,8.03,8.02,8.02,38105.0
2017-04-26 12:50:00,8.02,8.03,8.02,8.03,31840.0,8.02,8.03,8.02,8.03,31840.0
2017-04-26 12:55:00,8.03,8.03,8.02,8.02,33350.0,8.03,8.03,8.02,8.02,33350.0
2017-04-26 13:00:00,8.02,8.03,8.02,8.02,26450.0,8.02,8.03,8.02,8.02,26450.0
2017-04-26 13:05:00,8.02,8.03,8.02,8.02,86975.0,8.02,8.03,8.02,8.02,86975.0
2017-04-26 13:10:00,8.03,8.03,8.02,8.03,19990.0,8.03,8.03,8.02,8.03,19990.0
2017-04-26 13:15:00,8.03,8.03,8.02,8.02,26500.0,8.03,8.03,8.02,8.02,26500.0
2017-04-26 13:20:00,8.03,8.03,8.02,8.03,19480.0,8.03,8.03,8.02,8.03,19480.0
2017-04-26 13:25:00,8.03,8.03,8.02,8.02,23570.0,8.03,8.03,8.02,8.02,23570.0
2017-04-26 13:30:00,8.02,8.02,8.01,8.01,53800.0,8.02,8.02,8.01,8.01,53800.0
2017-04-26 13:35:00,8.02,8.02,8.01,8.02,15000.0,8.02,8.02,8.01,8.02,15000.0
2017-04-26 13:40:00,8.02,8.02,8.01,8.01,34955.0,8.02,8.02,8.01,8.01,34955.0
2017-04-26 13:45:00,8.01,8.01,8.01,8.01,140015.0,8.01,8.01,8.01,8.01,140015.0
2017-04-26 13:50:00,8.01,8.02,8.01,8.02,77250.0,8.01,8.02,8.01,8.02,77250.0
2017-04-26 13:55:00,8.02,8.02,8.01,8.01,90070.0,8.02,8.02,8.01,8.01,90070.0
2017-04-26 14:00:00,8.01,8.01,8.0,8.0,55710.0,8.01,8.01,8.0,8.0,55710.0
2017-04-26 14:05:00,8.0,8.0,7.99,8.0,75255.0,8.0,8.0,7.99,8.0,75255.0
2017-04-26 14:10:00,8.0,8.0,7.99,8.0,24000.0,8.0,8.0,7.99,8.0,24000.0
2017-04-26 14:15:00,8.0,8.0,7.99,8.0,29930.0,8.0,8.0,7.99,8.0,29930.0
2017-04-26 14:20:00,8.0,8.0,7.99,8.0,37740.0,8.0,8.0,7.99,8.0,37740.0
2017-04-26 14:25:00,8.0,8.0,7.99,7.99,31885.0,8.0,8.0,7.99,7.99,31885.0
2017-04-26 14:30:00,7.99,8.0,7.99,8.0,28190.0,7.99,8.0,7.99,8.0,28190.0
2017-04-26 14:35:00,8.0,8.0,7.99,8.0,22590.0,8.0,8.0,7.99,8.0,22590.0
2017-04-26 14:40:00,8.0,8.0,7.99,8.0,49470.0,8.0,8.0,7.99,8.0,49470.0
2017-04-26 14:45:00,8.0,8.0,7.99,8.0,71920.0,8.0,8.0,7.99,8.0,71920.0
2017-04-26 14:50:00,8.0,8.0,8.0,8.0,52235.0,8.0,8.0,8.0,8.0,52235.0
2017-04-26 14:55:00,8.0,8.0,7.99,8.0,43725.0,8.0,8.0,7.99,8.0,43725.0
2017-04-26 15:00:00,8.0,8.0,7.99,8.0,37510.0,8.0,8.0,7.99,8.0,37510.0
2017-04-26 15:05:00,8.0,8.01,8.0,8.0,171395.0,8.0,8.01,8.0,8.0,171395.0
2017-04-26 15:10:00,8.0,8.01,8.0,8.0,131980.0,8.0,8.01,8.0,8.0,131980.0
2017-04-26 15:15:00,8.0,8.01,8.0,8.0,129700.0,8.0,8.01,8.0,8.0,129700.0
2017-04-26 15:20:00,8.0,8.01,8.0,8.0,133160.0,8.0,8.01,8.0,8.0,133160.0
2017-04-26 15:25:00,8.0,8.0,8.0,8.0,147955.0,8.0,8.0,8.0,8.0,147955.0
2017-04-26 15:30:00,8.0,8.0,7.99,7.99,322235.0,8.0,8.0,7.99,7.99,322235.0
2017-04-26 15:35:00,8.0,8.0,7.99,8.0,278160.0,8.0,8.0,7.99,8.0,278160.0
2017-04-26 15:40:00,8.0,8.0,8.0,8.0,202765.0,8.0,8.0,8.0,8.0,202765.0
2017-04-26 15:45:00,8.0,8.0,7.99,8.0,149625.0,8.0,8.0,7.99,8.0,149625.0
2017-04-26 15:50:00,8.0,8.0,7.98,7.98,349390.0,8.0,8.0,7.98,7.98,349390.0
2017-04-26 15:55:00,7.98,7.99,7.98,7.98,565880.0,7.98,7.99,7.98,7.98,565880.0
2017-04-27 09:30:00,8.03,8.06,8.0,8.0,392390.0,8.03,8.06,8.0,8.0,392390.0
2017-04-27 09:35:00,8.02,8.02,7.97,7.99,125840.0,8.02,8.02,7.97,7.99,125840.0
2017-04-27 09:40:00,7.98,8.0,7.96,7.97,160430.0,7.98,8.0,7.96,7.97,160430.0
2017-04-27 09:45:00,7.97,7.99,7.97,7.98,134210.0,7.97,7.99,7.97,7.98,134210.0
2017-04-27 09:50:00,7.98,7.98,7.97,7.98,164535.0,7.98,7.98,7.97,7.98,164535.0
2017-04-27 09:55:00,7.98,7.98,7.97,7.97,189305.0,7.98,7.98,7.97,7.97,189305.0
2017-04-27 10:00:00,7.97,7.98,7.97,7.98,133190.0,7.97,7.98,7.97,7.98,133190.0
2017-04-27 10:05:00,7.98,8.01,7.98,8.01,163640.0,7.98,8.01,7.98,8.01,163640.0
2017-04-27 10:10:00,8.01,8.01,8.0,8.01,129735.0,8.01,8.01,8.0,8.01,129735.0
2017-04-27 10:15:00,8.01,8.02,7.98,8.01,303920.0,8.01,8.02,7.98,8.01,303920.0
2017-04-27 10:20:00,8.01,8.02,8.0,8.02,71570.0,8.01,8.02,8.0,8.02,71570.0
2017-04-27 10:25:00,8.01,8.03,8.01,8.03,59230.0,8.01,8.03,8.01,8.03,59230.0
2017-04-27 10:30:00,8.03,8.05,8.02,8.04,113745.0,8.03,8.05,8.02,8.04,113745.0
2017-04-27 10:35:00,8.05,8.08,8.04,8.07,193230.0,8.05,8.08,8.04,8.07,193230.0
2017-04-27 10:40:00,8.07,8.08,8.07,8.07,101935.0,8.07,8.08,8.07,8.07,101935.0
2017-04-27 10:45:00,8.07,8.07,8.06,8.07,148855.0,8.07,8.07,8.06,8.07,148855.0
2017-04-27 10:50:00,8.07,8.08,8.06,8.08,58890.0,8.07,8.08,8.06,8.08,58890.0
2017-04-27 10:55:00,8.08,8.1,8.08,8.09,188185.0,8.08,8.1,8.08,8.09,188185.0
2017-04-27 11:00:00,8.09,8.1,8.05,8.05,201865.0,8.09,8.1,8.05,8.05,201865.0
2017-04-27 11:05:00,8.06,8.07,8.06,8.06,55750.0,8.06,8.07,8.06,8.06,55750.0
2017-04-27 11:10:00,8.06,8.08,8.06,8.08,61150.0,8.06,8.08,8.06,8.08,61150.0
2017-04-27 11:15:00,8.07,8.08,8.07,8.08,155885.0,8.07,8.08,8.07,8.08,155885.0
2017-04-27 11:20:00,8.08,8.08,8.05,8.05,58050.0,8.08,8.08,8.05,8.05,58050.0
2017-04-27 11:25:00,8.05,8.06,8.05,8.06,77345.0,8.05,8.06,8.05,8.06,77345.0
2017-04-27 11:30:00,8.06,8.07,8.06,8.07,148270.0,8.06,8.07,8.06,8.07,148270.0
2017-04-27 11:35:00,8.07,8.07,8.06,8.06,63300.0,8.07,8.07,8.06,8.06,63300.0
2017-04-27 11:40:00,8.06,8.06,8.05,8.05,59820.0,8.06,8.06,8.05,8.05,59820.0
2017-04-27 11:45:00,8.05,8.05,8.04,8.05,152695.0,8.05,8.05,8.04,8.05,152695.0
2017-04-27 11:50:00,8.05,8.05,8.03,8.03,98595.0,8.05,8.05,8.03,8.03,98595.0
2017-04-27 11:55:00,8.03,8.04,8.03,8.04,47145.0,8.03,8.04,8.03,8.04,47145.0
2017-04-27 12:00:00,8.04,8.05,8.04,8.04,130225.0,8.04,8.05,8.04,8.04,130225.0
2017-04-27 12:05:00,8.05,8.05,8.04,8.05,84090.0,8.05,8.05,8.04,8.05,84090.0
2017-04-27 12:10:00,8.05,8.06,8.05,8.05,43305.0,8.05,8.06,8.05,8.05,43305.0
2017-04-27 12:15:00,8.05,8.05,8.04,8.05,46520.0,8.05,8.05,8.04,8.05,46520.0
2017-04-27 12:20:00,8.05,8.05,8.04,8.05,28000.0,8.05,8.05,8.04,8.05,28000.0
2017-04-27 12:25:00,8.05,8.07,8.05,8.07,71980.0,8.05,8.07,8.05,8.07,71980.0
2017-04-27 12:30:00,8.07,8.08,8.07,8.07,95240.0,8.07,8.08,8.07,8.07,95240.0
2017-04-27 12:35:00,8.08,8.08,8.07,8.07,39990.0,8.08,8.08,8.07,8.07,39990.0
2017-04-27 12:40:00,8.07,8.09,8.07,8.08,85205.0,8.07,8.09,8.07,8.08,85205.0
2017-04-27 12:45:00,8.08,8.09,8.08,8.09,76370.0,8.08,8.09,8.08,8.09,76370.0
2017-04-27 12:50:00,8.08,8.1,8.08,8.1,153550.0,8.08,8.1,8.08,8.1,153550.0
2017-04-27 12:55:00,8.1,8.1,8.09,8.1,83820.0,8.1,8.1,8.09,8.1,83820.0
2017-04-27 13:00:00,8.1,8.1,8.09,8.09,60330.0,8.1,8.1,8.09,8.09,60330.0
2017-04-27 13:05:00,8.09,8.09,8.09,8.09,44500.0,8.09,8.09,8.09,8.09,44500.0
2017-04-27 13:10:00,8.09,8.1,8.09,8.09,104635.0,8.09,8.1,8.09,8.09,104635.0
2017-04-27 13:15:00,8.09,8.1,8.09,8.1,400295.0,8.09,8.1,8.09,8.1,400295.0
2017-04-27 13:20:00,8.1,8.12,8.09,8.12,98310.0,8.1,8.12,8.09,8.12,98310.0
2017-04-27 13:25:00,8.12,8.12,8.12,8.12,66730.0,8.12,8.12,8.12,8.12,66730.0
2017-04-27 13:30:00,8.12,8.12,8.1,8.1,164475.0,8.12,8.12,8.1,8.1,164475.0
2017-04-27 13:35:00,8.1,8.11,8.09,8.1,185755.0,8.1,8.11,8.09,8.1,185755.0
2017-04-27 13:40:00,8.1,8.11,8.1,8.1,50820.0,8.1,8.11,8.1,8.1,50820.0
2017-04-27 13:45:00,8.1,8.12,8.1,8.12,91660.0,8.1,8.12,8.1,8.12,91660.0
2017-04-27 13:50:00,8.12,8.12,8.09,8.09,208230.0,8.12,8.12,8.09,8.09,208230.0
2017-04-27 13:55:00,8.09,8.11,8.09,8.1,110810.0,8.09,8.11,8.09,8.1,110810.0
2017-04-27 14:00:00,8.1,8.1,8.1,8.1,68755.0,8.1,8.1,8.1,8.1,68755.0
2017-04-27 14:05:00,8.1,8.11,8.1,8.1,105240.0,8.1,8.11,8.1,8.1,105240.0
2017-04-27 14:10:00,8.1,8.11,8.09,8.1,489555.0,8.1,8.11,8.09,8.1,489555.0
2017-04-27 14:15:00,8.1,8.11,8.09,8.1,355980.0,8.1,8.11,8.09,8.1,355980.0
2017-04-27 14:20:00,8.1,8.1,8.08,8.08,150805.0,8.1,8.1,8.08,8.08,150805.0
2017-04-27 14:25:00,8.08,8.08,8.06,8.06,100265.0,8.08,8.08,8.06,8.06,100265.0
2017-04-27 14:30:00,8.06,8.06,8.04,8.05,234790.0,8.06,8.06,8.04,8.05,234790.0
2017-04-27 14:35:00,8.05,8.06,8.05,8.06,230060.0,8.05,8.06,8.05,8.06,230060.0
2017-04-27 14:40:00,8.05,8.06,8.05,8.05,116880.0,8.05,8.06,8.05,8.05,116880.0
2017-04-27 14:45:00,8.05,8.06,8.05,8.06,374020.0,8.05,8.06,8.05,8.06,374020.0
2017-04-27 14:50:00,8.06,8.06,8.05,8.05,134400.0,8.06,8.06,8.05,8.05,134400.0
2017-04-27 14:55:00,8.05,8.06,8.05,8.05,238930.0,8.05,8.06,8.05,8.05,238930.0
2017-04-27 15:00:00,8.05,8.05,8.05,8.05,92890.0,8.05,8.05,8.05,8.05,92890.0
2017-04-27 15:05:00,8.05,8.06,8.05,8.05,325125.0,8.05,8.06,8.05,8.05,325125.0
2017-04-27 15:10:00,8.06,8.07,8.05,8.07,170000.0,8.06,8.07,8.05,8.07,170000.0
2017-04-27 15:15:00,8.07,8.08,8.07,8.08,156460.0,8.07,8.08,8.07,8.08,156460.0
2017-04-27 15:20:00,8.08,8.08,8.07,8.08,229155.0,8.08,8.08,8.07,8.08,229155.0
2017-04-27 15:25:00,8.08,8.08,8.07,8.08,131175.0,8.08,8.08,8.07,8.08,131175.0
2017-04-27 15:30:00,8.08,8.08,8.07,8.07,321915.0,8.08,8.08,8.07,8.07,321915.0
2017-04-27 15:35:00,8.07,8.08,8.07,8.07,191110.0,8.07,8.08,8.07,8.07,191110.0
2017-04-27 15:40:00,8.07,8.07,8.07,8.07,530915.0,8.07,8.07,8.07,8.07,530915.0
2017-04-27 15:45:00,8.07,8.08,8.07,8.07,209495.0,8.07,8.08,8.07,8.07,209495.0
2017-04-27 15:50:00,8.08,8.08,8.07,8.08,575560.0,8.08,8.08,8.07,8.08,575560.0
2017-04-27 15:55:00,8.08,8.1,8.08,8.09,809715.0,8.08,8.1,8.08,8.09,809715.0
2017-04-28 09:30:00,7.81,7.89,7.75,7.85,965465.0,7.81,7.89,7.75,7.85,965465.0
2017-04-28 09:35:00,7.85,7.98,7.78,7.97,800605.0,7.85,7.98,7.78,7.97,800605.0
2017-04-28 09:40:00,7.97,7.99,7.92,7.97,725230.0,7.97,7.99,7.92,7.97,725230.0
2017-04-28 09:45:00,7.98,7.98,7.92,7.93,1191755.0,7.98,7.98,7.92,7.93,1191755.0
2017-04-28 09:50:00,7.93,7.95,7.78,7.81,1163810.0,7.93,7.95,7.78,7.81,1163810.0
2017-04-28 09:55:00,7.81,7.83,7.73,7.8,1153840.0,7.81,7.83,7.73,7.8,1153840.0
2017-04-28 10:00:00,7.8,7.83,7.8,7.82,426515.0,7.8,7.83,7.8,7.82,426515.0
2017-04-28 10:05:00,7.82,7.83,7.77,7.81,486105.0,7.82,7.83,7.77,7.81,486105.0
2017-04-28 10:10:00,7.81,7.83,7.8,7.8,262520.0,7.81,7.83,7.8,7.8,262520.0
2017-04-28 10:15:00,7.8,7.81,7.77,7.79,405095.0,7.8,7.81,7.77,7.79,405095.0
2017-04-28 10:20:00,7.79,7.79,7.74,7.77,335600.0,7.79,7.79,7.74,7.77,335600.0
2017-04-28 10:25:00,7.76,7.77,7.73,7.74,454260.0,7.76,7.77,7.73,7.74,454260.0
2017-04-28 10:30:00,7.74,7.79,7.74,7.78,366880.0,7.74,7.79,7.74,7.78,366880.0
2017-04-28 10:35:00,7.78,7.79,7.77,7.79,328460.0,7.78,7.79,7.77,7.79,328460.0
2017-04-28 10:40:00,7.79,7.8,7.78,7.79,439205.0,7.79,7.8,7.78,7.79,439205.0
2017-04-28 10:45:00,7.79,7.79,7.77,7.78,211740.0,7.79,7.79,7.77,7.78,211740.0
2017-04-28 10:50:00,7.78,7.81,7.78,7.81,351925.0,7.78,7.81,7.78,7.81,351925.0
2017-04-28 10:55:00,7.81,7.82,7.79,7.82,350430.0,7.81,7.82,7.79,7.82,350430.0
2017-04-28 11:00:00,7.83,7.85,7.81,7.85,289865.0,7.83,7.85,7.81,7.85,289865.0
2017-04-28 11:05:00,7.85,7.85,7.8,7.8,229990.0,7.85,7.85,7.8,7.8,229990.0
2017-04-28 11:10:00,7.8,7.81,7.79,7.8,160335.0,7.8,7.81,7.79,7.8,160335.0
2017-04-28 11:15:00,7.79,7.79,7.78,7.78,235565.0,7.79,7.79,7.78,7.78,235565.0
2017-04-28 11:20:00,7.79,7.79,7.77,7.77,237770.0,7.79,7.79,7.77,7.77,237770.0
2017-04-28 11:25:00,7.78,7.79,7.76,7.77,164735.0,7.78,7.79,7.76,7.77,164735.0
2017-04-28 11:30:00,7.77,7.77,7.74,7.76,301365.0,7.77,7.77,7.74,7.76,301365.0
2017-04-28 11:35:00,7.76,7.79,7.76,7.78,108710.0,7.76,7.79,7.76,7.78,108710.0
2017-04-28 11:40:00,7.78,7.8,7.78,7.79,100825.0,7.78,7.8,7.78,7.79,100825.0
2017-04-28 11:45:00,7.79,7.81,7.79,7.81,68030.0,7.79,7.81,7.79,7.81,68030.0
2017-04-28 11:50:00,7.81,7.82,7.8,7.82,87860.0,7.81,7.82,7.8,7.82,87860.0
2017-04-28 11:55:00,7.82,7.82,7.8,7.81,144535.0,7.82,7.82,7.8,7.81,144535.0
2017-04-28 12:00:00,7.81,7.83,7.8,7.83,227225.0,7.81,7.83,7.8,7.83,227225.0
2017-04-28 12:05:00,7.84,7.84,7.82,7.83,129650.0,7.84,7.84,7.82,7.83,129650.0
2017-04-28 12:10:00,7.84,7.86,7.83,7.85,144305.0,7.84,7.86,7.83,7.85,144305.0
2017-04-28 12:15:00,7.85,7.85,7.83,7.83,167375.0,7.85,7.85,7.83,7.83,167375.0
2017-04-28 12:20:00,7.83,7.84,7.82,7.84,121030.0,7.83,7.84,7.82,7.84,121030.0
2017-04-28 12:25:00,7.84,7.85,7.84,7.84,70495.0,7.84,7.85,7.84,7.84,70495.0
2017-04-28 12:30:00,7.84,7.84,7.82,7.82,98275.0,7.84,7.84,7.82,7.82,98275.0
2017-04-28 12:35:00,7.82,7.83,7.82,7.82,83745.0,7.82,7.83,7.82,7.82,83745.0
2017-04-28 12:40:00,7.82,7.84,7.82,7.84,55650.0,7.82,7.84,7.82,7.84,55650.0
2017-04-28 12:45:00,7.84,7.84,7.84,7.84,125605.0,7.84,7.84,7.84,7.84,125605.0
2017-04-28 12:50:00,7.84,7.84,7.82,7.83,71405.0,7.84,7.84,7.82,7.83,71405.0
2017-04-28 12:55:00,7.83,7.85,7.83,7.84,91455.0,7.83,7.85,7.83,7.84,91455.0
2017-04-28 13:00:00,7.84,7.85,7.84,7.85,81725.0,7.84,7.85,7.84,7.85,81725.0
2017-04-28 13:05:00,7.85,7.85,7.84,7.84,88630.0,7.85,7.85,7.84,7.84,88630.0
2017-04-28 13:10:00,7.84,7.85,7.84,7.85,24135.0,7.84,7.85,7.84,7.85,24135.0
2017-04-28 13:15:00,7.85,7.87,7.84,7.87,178415.0,7.85,7.87,7.84,7.87,178415.0
2017-04-28 13:20:00,7.87,7.87,7.85,7.85,103325.0,7.87,7.87,7.85,7.85,103325.0
2017-04-28 13:25:00,7.85,7.86,7.85,7.86,45530.0,7.85,7.86,7.85,7.86,45530.0
2017-04-28 13:30:00,7.86,7.88,7.86,7.87,98775.0,7.86,7.88,7.86,7.87,98775.0
2017-04-28 13:35:00,7.87,7.88,7.87,7.87,46260.0,7.87,7.88,7.87,7.87,46260.0
2017-04-28 13:40:00,7.88,7.89,7.87,7.89,88015.0,7.88,7.89,7.87,7.89,88015.0
2017-04-28 13:45:00,7.9,7.9,7.88,7.88,92250.0,7.9,7.9,7.88,7.88,92250.0
2017-04-28 13:50:00,7.88,7.88,7.87,7.88,66780.0,7.88,7.88,7.87,7.88,66780.0
2017-04-28 13:55:00,7.88,7.89,7.87,7.88,78200.0,7.88,7.89,7.87,7.88,78200.0
2017-04-28 14:00:00,7.88,7.89,7.87,7.87,94980.0,7.88,7.89,7.87,7.87,94980.0
2017-04-28 14:05:00,7.87,7.88,7.87,7.88,37520.0,7.87,7.88,7.87,7.88,37520.0
2017-04-28 14:10:00,7.88,7.88,7.84,7.85,232180.0,7.88,7.88,7.84,7.85,232180.0
2017-04-28 14:15:00,7.85,7.86,7.85,7.85,56585.0,7.85,7.86,7.85,7.85,56585.0
2017-04-28 14:20:00,7.85,7.86,7.85,7.86,72345.0,7.85,7.86,7.85,7.86,72345.0
2017-04-28 14:25:00,7.85,7.86,7.84,7.84,237590.0,7.85,7.86,7.84,7.84,237590.0
2017-04-28 14:30:00,7.84,7.86,7.84,7.86,116050.0,7.84,7.86,7.84,7.86,116050.0
2017-04-28 14:35:00,7.86,7.86,7.84,7.84,89030.0,7.86,7.86,7.84,7.84,89030.0
2017-04-28 14:40:00,7.84,7.85,7.84,7.85,95740.0,7.84,7.85,7.84,7.85,95740.0
2017-04-28 14:45:00,7.85,7.85,7.84,7.85,100275.0,7.85,7.85,7.84,7.85,100275.0
2017-04-28 14:50:00,7.85,7.85,7.84,7.84,87960.0,7.85,7.85,7.84,7.84,87960.0
2017-04-28 14:55:00,7.84,7.85,7.84,7.85,78135.0,7.84,7.85,7.84,7.85,78135.0
2017-04-28 15:00:00,7.85,7.85,7.84,7.85,54585.0,7.85,7.85,7.84,7.85,54585.0
2017-04-28 15:05:00,7.85,7.85,7.81,7.82,229400.0,7.85,7.85,7.81,7.82,229400.0
2017-04-28 15:10:00,7.82,7.83,7.82,7.82,64170.0,7.82,7.83,7.82,7.82,64170.0
2017-04-28 15:15:00,7.83,7.84,7.82,7.82,126895.0,7.83,7.84,7.82,7.82,126895.0
2017-04-28 15:20:00,7.82,7.83,7.82,7.83,141440.0,7.82,7.83,7.82,7.83,141440.0
2017-04-28 15:25:00,7.83,7.83,7.82,7.83,106165.0,7.83,7.83,7.82,7.83,106165.0
2017-04-28 15:30:00,7.83,7.83,7.81,7.82,251625.0,7.83,7.83,7.81,7.82,251625.0
2017-04-28 15:35:00,7.82,7.83,7.82,7.83,307520.0,7.82,7.83,7.82,7.83,307520.0
2017-04-28 15:40:00,7.83,7.83,7.82,7.83,375045.0,7.83,7.83,7.82,7.83,375045.0
2017-04-28 15:45:00,7.83,7.85,7.83,7.85,391045.0,7.83,7.85,7.83,7.85,391045.0
2017-04-28 15:50:00,7.85,7.86,7.84,7.84,481005.0,7.85,7.86,7.84,7.84,481005.0
2017-04-28 15:55:00,7.84,7.84,7.8,7.8,1276415.0,7.84,7.84,7.8,7.8,1276415.0
2017-05-01 09:30:00,7.86,7.87,7.85,7.86,192625.0,7.86,7.87,7.85,7.86,192625.0
2017-05-01 09:35:00,7.85,7.85,7.84,7.84,27815.0,7.85,7.85,7.84,7.84,27815.0
2017-05-01 09:40:00,7.84,7.85,7.82,7.82,68170.0,7.84,7.85,7.82,7.82,68170.0
2017-05-01 09:45:00,7.82,7.83,7.81,7.82,68415.0,7.82,7.83,7.81,7.82,68415.0
2017-05-01 09:50:00,7.81,7.82,7.8,7.81,47915.0,7.81,7.82,7.8,7.81,47915.0
2017-05-01 09:55:00,7.81,7.82,7.78,7.78,452240.0,7.81,7.82,7.78,7.78,452240.0
2017-05-01 10:00:00,7.79,7.8,7.75,7.76,187880.0,7.79,7.8,7.75,7.76,187880.0
2017-05-01 10:05:00,7.76,7.76,7.74,7.74,255490.0,7.76,7.76,7.74,7.74,255490.0
2017-05-01 10:10:00,7.74,7.74,7.73,7.74,165720.0,7.74,7.74,7.73,7.74,165720.0
2017-05-01 10:15:00,7.74,7.75,7.74,7.74,53635.0,7.74,7.75,7.74,7.74,53635.0
2017-05-01 10:20:00,7.74,7.75,7.73,7.73,74950.0,7.74,7.75,7.73,7.73,74950.0
2017-05-01 10:25:00,7.73,7.73,7.72,7.73,57375.0,7.73,7.73,7.72,7.73,57375.0
2017-05-01 10:30:00,7.73,7.77,7.73,7.77,511070.0,7.73,7.77,7.73,7.77,511070.0
2017-05-01 10:35:00,7.77,7.79,7.77,7.77,107440.0,7.77,7.79,7.77,7.77,107440.0
2017-05-01 10:40:00,7.77,7.78,7.77,7.78,620110.0,7.77,7.78,7.77,7.78,620110.0
2017-05-01 10:45:00,7.78,7.79,7.78,7.79,40175.0,7.78,7.79,7.78,7.79,40175.0
2017-05-01 10:50:00,7.78,7.81,7.78,7.78,332775.0,7.78,7.81,7.78,7.78,332775.0
2017-05-01 10:55:00,7.78,7.79,7.78,7.78,79925.0,7.78,7.79,7.78,7.78,79925.0
2017-05-01 11:00:00,7.79,7.79,7.78,7.78,65825.0,7.79,7.79,7.78,7.78,65825.0
2017-05-01 11:05:00,7.78,7.79,7.78,7.79,84640.0,7.78,7.79,7.78,7.79,84640.0
2017-05-01 11:10:00,7.79,7.79,7.78,7.79,56475.0,7.79,7.79,7.78,7.79,56475.0
2017-05-01 11:15:00,7.79,7.79,7.77,7.77,49590.0,7.79,7.79,7.77,7.77,49590.0
2017-05-01 11:20:00,7.77,7.77,7.76,7.76,33670.0,7.77,7.77,7.76,7.76,33670.0
2017-05-01 11:25:00,7.76,7.76,7.75,7.75,34250.0,7.76,7.76,7.75,7.75,34250.0
2017-05-01 11:30:00,7.75,7.76,7.75,7.76,163025.0,7.75,7.76,7.75,7.76,163025.0
2017-05-01 11:35:00,7.76,7.77,7.76,7.77,37915.0,7.76,7.77,7.76,7.77,37915.0
2017-05-01 11:40:00,7.77,7.77,7.76,7.77,48475.0,7.77,7.77,7.76,7.77,48475.0
2017-05-01 11:45:00,7.77,7.78,7.77,7.78,22150.0,7.77,7.78,7.77,7.78,22150.0
2017-05-01 11:50:00,7.78,7.78,7.77,7.77,26245.0,7.78,7.78,7.77,7.77,26245.0
2017-05-01 11:55:00,7.77,7.8,7.77,7.79,55180.0,7.77,7.8,7.77,7.79,55180.0
2017-05-01 12:00:00,7.79,7.8,7.79,7.8,97185.0,7.79,7.8,7.79,7.8,97185.0
2017-05-01 12:05:00,7.8,7.81,7.79,7.8,65370.0,7.8,7.81,7.79,7.8,65370.0
2017-05-01 12:10:00,7.8,7.81,7.8,7.81,38780.0,7.8,7.81,7.8,7.81,38780.0
2017-05-01 12:15:00,7.81,7.81,7.8,7.81,36875.0,7.81,7.81,7.8,7.81,36875.0
2017-05-01 12:20:00,7.81,7.81,7.8,7.8,24510.0,7.81,7.81,7.8,7.8,24510.0
2017-05-01 12:25:00,7.8,7.81,7.8,7.8,29655.0,7.8,7.81,7.8,7.8,29655.0
2017-05-01 12:30:00,7.8,7.81,7.8,7.8,20015.0,7.8,7.81,7.8,7.8,20015.0
2017-05-01 12:35:00,7.8,7.81,7.8,7.81,28750.0,7.8,7.81,7.8,7.81,28750.0
2017-05-01 12:40:00,7.8,7.81,7.8,7.81,26480.0,7.8,7.81,7.8,7.81,26480.0
2017-05-01 12:45:00,7.81,7.81,7.8,7.8,26340.0,7.81,7.81,7.8,7.8,26340.0
2017-05-01 12:50:00,7.8,7.8,7.79,7.8,88365.0,7.8,7.8,7.79,7.8,88365.0
2017-05-01 12:55:00,7.8,7.8,7.8,7.8,37805.0,7.8,7.8,7.8,7.8,37805.0
2017-05-01 13:00:00,7.8,7.81,7.8,7.81,49060.0,7.8,7.81,7.8,7.81,49060.0
2017-05-01 13:05:00,7.81,7.81,7.81,7.81,31295.0,7.81,7.81,7.81,7.81,31295.0
2017-05-01 13:10:00,7.81,7.81,7.81,7.81,22755.0,7.81,7.81,7.81,7.81,22755.0
2017-05-01 13:15:00,7.81,7.83,7.81,7.83,56740.0,7.81,7.83,7.81,7.83,56740.0
2017-05-01 13:20:00,7.83,7.83,7.82,7.83,53755.0,7.83,7.83,7.82,7.83,53755.0
2017-05-01 13:25:00,7.83,7.83,7.82,7.83,49225.0,7.83,7.83,7.82,7.83,49225.0
2017-05-01 13:30:00,7.83,7.83,7.83,7.83,54165.0,7.83,7.83,7.83,7.83,54165.0
2017-05-01 13:35:00,7.83,7.84,7.83,7.83,73670.0,7.83,7.84,7.83,7.83,73670.0
2017-05-01 13:40:00,7.83,7.84,7.83,7.84,86005.0,7.83,7.84,7.83,7.84,86005.0
2017-05-01 13:45:00,7.84,7.84,7.83,7.83,68485.0,7.84,7.84,7.83,7.83,68485.0
2017-05-01 13:50:00,7.83,7.83,7.83,7.83,69885.0,7.83,7.83,7.83,7.83,69885.0
2017-05-01 13:55:00,7.84,7.84,7.83,7.84,48430.0,7.84,7.84,7.83,7.84,48430.0
2017-05-01 14:00:00,7.84,7.84,7.83,7.84,41255.0,7.84,7.84,7.83,7.84,41255.0
2017-05-01 14:05:00,7.83,7.84,7.83,7.83,36055.0,7.83,7.84,7.83,7.83,36055.0
2017-05-01 14:10:00,7.83,7.83,7.83,7.83,40740.0,7.83,7.83,7.83,7.83,40740.0
2017-05-01 14:15:00,7.83,7.83,7.82,7.82,45305.0,7.83,7.83,7.82,7.82,45305.0
2017-05-01 14:20:00,7.82,7.83,7.82,7.82,48300.0,7.82,7.83,7.82,7.82,48300.0
2017-05-01 14:25:00,7.82,7.82,7.82,7.82,27115.0,7.82,7.82,7.82,7.82,27115.0
2017-05-01 14:30:00,7.82,7.82,7.82,7.82,49430.0,7.82,7.82,7.82,7.82,49430.0
2017-05-01 14:35:00,7.82,7.82,7.82,7.82,25745.0,7.82,7.82,7.82,7.82,25745.0
2017-05-01 14:40:00,7.82,7.82,7.81,7.82,105065.0,7.82,7.82,7.81,7.82,105065.0
2017-05-01 14:45:00,7.82,7.83,7.81,7.81,73925.0,7.82,7.83,7.81,7.81,73925.0
2017-05-01 14:50:00,7.81,7.82,7.81,7.82,35975.0,7.81,7.82,7.81,7.82,35975.0
2017-05-01 14:55:00,7.82,7.82,7.81,7.82,79640.0,7.82,7.82,7.81,7.82,79640.0
2017-05-01 15:00:00,7.82,7.82,7.82,7.82,73095.0,7.82,7.82,7.82,7.82,73095.0
2017-05-01 15:05:00,7.82,7.82,7.81,7.82,42840.0,7.82,7.82,7.81,7.82,42840.0
2017-05-01 15:10:00,7.82,7.82,7.82,7.82,58935.0,7.82,7.82,7.82,7.82,58935.0
2017-05-01 15:15:00,7.82,7.82,7.81,7.81,58675.0,7.82,7.82,7.81,7.81,58675.0
2017-05-01 15:20:00,7.82,7.82,7.81,7.82,286380.0,7.82,7.82,7.81,7.82,286380.0
2017-05-01 15:25:00,7.81,7.82,7.81,7.81,55665.0,7.81,7.82,7.81,7.81,55665.0
2017-05-01 15:30:00,7.81,7.82,7.81,7.82,112595.0,7.81,7.82,7.81,7.82,112595.0
2017-05-01 15:35:00,7.82,7.82,7.81,7.81,141565.0,7.82,7.82,7.81,7.81,141565.0
2017-05-01 15:40:00,7.82,7.82,7.81,7.82,153130.0,7.82,7.82,7.81,7.82,153130.0
2017-05-01 15:45:00,7.82,7.83,7.82,7.83,244095.0,7.82,7.83,7.82,7.83,244095.0
2017-05-01 15:50:00,7.83,7.84,7.83,7.84,569705.0,7.83,7.84,7.83,7.84,569705.0
2017-05-01 15:55:00,7.84,7.84,7.83,7.83,776585.0,7.84,7.84,7.83,7.83,776585.0
2017-05-02 09:30:00,7.87,7.88,7.86,7.87,189675.0,7.87,7.88,7.86,7.87,189675.0
2017-05-02 09:35:00,7.88,7.89,7.87,7.88,82470.0,7.88,7.89,7.87,7.88,82470.0
2017-05-02 09:40:00,7.88,7.88,7.85,7.85,81085.0,7.88,7.88,7.85,7.85,81085.0
2017-05-02 09:45:00,7.85,7.86,7.83,7.83,129500.0,7.85,7.86,7.83,7.83,129500.0
2017-05-02 09:50:00,7.83,7.85,7.83,7.84,150825.0,7.83,7.85,7.83,7.84,150825.0
2017-05-02 09:55:00,7.84,7.84,7.83,7.84,221410.0,7.84,7.84,7.83,7.84,221410.0
2017-05-02 10:00:00,7.84,7.84,7.83,7.84,178075.0,7.84,7.84,7.83,7.84,178075.0
2017-05-02 10:05:00,7.83,7.85,7.83,7.85,93900.0,7.83,7.85,7.83,7.85,93900.0
2017-05-02 10:10:00,7.85,7.85,7.84,7.85,58845.0,7.85,7.85,7.84,7.85,58845.0
2017-05-02 10:15:00,7.85,7.86,7.85,7.86,53510.0,7.85,7.86,7.85,7.86,53510.0
2017-05-02 10:20:00,7.86,7.87,7.86,7.87,97810.0,7.86,7.87,7.86,7.87,97810.0
2017-05-02 10:25:00,7.87,7.89,7.87,7.89,225615.0,7.87,7.89,7.87,7.89,225615.0
2017-05-02 10:30:00,7.89,7.9,7.88,7.89,127265.0,7.89,7.9,7.88,7.89,127265.0
2017-05-02 10:35:00,7.89,7.9,7.89,7.89,172670.0,7.89,7.9,7.89,7.89,172670.0
2017-05-02 10:40:00,7.89,7.9,7.89,7.89,119715.0,7.89,7.9,7.89,7.89,119715.0
2017-05-02 10:45:00,7.89,7.9,7.89,7.89,67170.0,7.89,7.9,7.89,7.89,67170.0
2017-05-02 10:50:00,7.89,7.89,7.88,7.88,71760.0,7.89,7.89,7.88,7.88,71760.0
2017-05-02 10:55:00,7.88,7.88,7.87,7.88,97710.0,7.88,7.88,7.87,7.88,97710.0
2017-05-02 11:00:00,7.88,7.89,7.88,7.89,69130.0,7.88,7.89,7.88,7.89,69130.0
2017-05-02 11:05:00,7.89,7.89,7.88,7.88,37250.0,7.89,7.89,7.88,7.88,37250.0
2017-05-02 11:10:00,7.88,7.89,7.88,7.89,51045.0,7.88,7.89,7.88,7.89,51045.0
2017-05-02 11:15:00,7.89,7.9,7.89,7.9,71465.0,7.89,7.9,7.89,7.9,71465.0
2017-05-02 11:20:00,7.9,7.9,7.89,7.89,67155.0,7.9,7.9,7.89,7.89,67155.0
2017-05-02 11:25:00,7.89,7.9,7.89,7.9,79960.0,7.89,7.9,7.89,7.9,79960.0
2017-05-02 11:30:00,7.9,7.9,7.9,7.9,121280.0,7.9,7.9,7.9,7.9,121280.0
2017-05-02 11:35:00,7.9,7.9,7.9,7.9,174275.0,7.9,7.9,7.9,7.9,174275.0
2017-05-02 11:40:00,7.9,7.92,7.9,7.91,85505.0,7.9,7.92,7.9,7.91,85505.0
2017-05-02 11:45:00,7.91,7.92,7.9,7.9,80130.0,7.91,7.92,7.9,7.9,80130.0
2017-05-02 11:50:00,7.9,7.9,7.89,7.89,97380.0,7.9,7.9,7.89,7.89,97380.0
2017-05-02 11:55:00,7.89,7.9,7.89,7.9,73705.0,7.89,7.9,7.89,7.9,73705.0
2017-05-02 12:00:00,7.9,7.9,7.89,7.9,88060.0,7.9,7.9,7.89,7.9,88060.0
2017-05-02 12:05:00,7.9,7.91,7.9,7.91,75210.0,7.9,7.91,7.9,7.91,75210.0
2017-05-02 12:10:00,7.91,7.91,7.91,7.91,45130.0,7.91,7.91,7.91,7.91,45130.0
2017-05-02 12:15:00,7.91,7.92,7.91,7.92,51320.0,7.91,7.92,7.91,7.92,51320.0
2017-05-02 12:20:00,7.92,7.92,7.92,7.92,42260.0,7.92,7.92,7.92,7.92,42260.0
2017-05-02 12:25:00,7.92,7.92,7.9,7.91,117550.0,7.92,7.92,7.9,7.91,117550.0
2017-05-02 12:30:00,7.91,7.91,7.9,7.91,51280.0,7.91,7.91,7.9,7.91,51280.0
2017-05-02 12:35:00,7.91,7.92,7.91,7.92,100055.0,7.91,7.92,7.91,7.92,100055.0
2017-05-02 12:40:00,7.92,7.92,7.92,7.92,72960.0,7.92,7.92,7.92,7.92,72960.0
2017-05-02 12:45:00,7.92,7.92,7.91,7.92,25560.0,7.92,7.92,7.91,7.92,25560.0
2017-05-02 12:50:00,7.92,7.92,7.91,7.92,13360.0,7.92,7.92,7.91,7.92,13360.0
2017-05-02 12:55:00,7.92,7.92,7.91,7.92,52810.0,7.92,7.92,7.91,7.92,52810.0
2017-05-02 13:00:00,7.92,7.92,7.91,7.92,72825.0,7.92,7.92,7.91,7.92,72825.0
2017-05-02 13:05:00,7.92,7.93,7.92,7.93,96065.0,7.92,7.93,7.92,7.93,96065.0
2017-05-02 13:10:00,7.93,7.93,7.93,7.93,89960.0,7.93,7.93,7.93,7.93,89960.0
2017-05-02 13:15:00,7.93,7.93,7.93,7.93,70430.0,7.93,7.93,7.93,7.93,70430.0
2017-05-02 13:20:00,7.93,7.94,7.93,7.93,46000.0,7.93,7.94,7.93,7.93,46000.0
2017-05-02 13:25:00,7.93,7.93,7.93,7.93,37845.0,7.93,7.93,7.93,7.93,37845.0
2017-05-02 13:30:00,7.93,7.93,7.93,7.93,50220.0,7.93,7.93,7.93,7.93,50220.0
2017-05-02 13:35:00,7.93,7.93,7.93,7.93,50750.0,7.93,7.93,7.93,7.93,50750.0
2017-05-02 13:40:00,7.93,7.94,7.93,7.94,84270.0,7.93,7.94,7.93,7.94,84270.0
2017-05-02 13:45:00,7.94,7.94,7.93,7.93,95320.0,7.94,7.94,7.93,7.93,95320.0
2017-05-02 13:50:00,7.93,7.93,7.92,7.92,46000.0,7.93,7.93,7.92,7.92,46000.0
2017-05-02 13:55:00,7.92,7.92,7.91,7.91,33150.0,7.92,7.92,7.91,7.91,33150.0
2017-05-02 14:00:00,7.91,7.91,7.9,7.9,68810.0,7.91,7.91,7.9,7.9,68810.0
2017-05-02 14:05:00,7.9,7.91,7.9,7.91,63310.0,7.9,7.91,7.9,7.91,63310.0
2017-05-02 14:10:00,7.91,7.92,7.91,7.91,35385.0,7.91,7.92,7.91,7.91,35385.0
2017-05-02 14:15:00,7.91,7.92,7.91,7.92,51380.0,7.91,7.92,7.91,7.92,51380.0
2017-05-02 14:20:00,7.92,7.92,7.91,7.91,253480.0,7.92,7.92,7.91,7.91,253480.0
2017-05-02 14:25:00,7.91,7.91,7.9,7.9,195455.0,7.91,7.91,7.9,7.9,195455.0
2017-05-02 14:30:00,7.9,7.9,7.89,7.9,61215.0,7.9,7.9,7.89,7.9,61215.0
2017-05-02 14:35:00,7.9,7.9,7.89,7.89,52975.0,7.9,7.9,7.89,7.89,52975.0
2017-05-02 14:40:00,7.89,7.89,7.88,7.88,55365.0,7.89,7.89,7.88,7.88,55365.0
2017-05-02 14:45:00,7.88,7.88,7.87,7.88,76500.0,7.88,7.88,7.87,7.88,76500.0
2017-05-02 14:50:00,7.87,7.88,7.86,7.87,108220.0,7.87,7.88,7.86,7.87,108220.0
2017-05-02 14:55:00,7.87,7.87,7.86,7.86,82795.0,7.87,7.87,7.86,7.86,82795.0
2017-05-02 15:00:00,7.86,7.87,7.86,7.86,115650.0,7.86,7.87,7.86,7.86,115650.0
2017-05-02 15:05:00,7.86,7.87,7.86,7.86,155045.0,7.86,7.87,7.86,7.86,155045.0
2017-05-02 15:10:00,7.86,7.87,7.86,7.86,111760.0,7.86,7.87,7.86,7.86,111760.0
2017-05-02 15:15:00,7.87,7.87,7.86,7.87,44420.0,7.87,7.87,7.86,7.87,44420.0
2017-05-02 15:20:00,7.87,7.87,7.86,7.86,65445.0,7.87,7.87,7.86,7.86,65445.0
2017-05-02 15:25:00,7.87,7.87,7.86,7.87,79750.0,7.87,7.87,7.86,7.87,79750.0
2017-05-02 15:30:00,7.87,7.87,7.87,7.87,122175.0,7.87,7.87,7.87,7.87,122175.0
2017-05-02 15:35:00,7.87,7.88,7.87,7.87,142415.0,7.87,7.88,7.87,7.87,142415.0
2017-05-02 15:40:00,7.87,7.87,7.86,7.86,159345.0,7.87,7.87,7.86,7.86,159345.0
2017-05-02 15:45:00,7.86,7.87,7.86,7.86,214020.0,7.86,7.87,7.86,7.86,214020.0
2017-05-02 15:50:00,7.87,7.88,7.86,7.87,274250.0,7.87,7.88,7.86,7.87,274250.0
2017-05-02 15:55:00,7.87,7.88,7.87,7.88,647105.0,7.87,7.88,7.87,7.88,647105.0
2017-05-03 09:30:00,7.9,7.9,7.85,7.87,296975.0,7.9,7.9,7.85,7.87,296975.0
2017-05-03 09:35:00,7.86,7.91,7.86,7.91,164345.0,7.86,7.91,7.86,7.91,164345.0
2017-05-03 09:40:00,7.91,7.92,7.9,7.91,64660.0,7.91,7.92,7.9,7.91,64660.0
2017-05-03 09:45:00,7.91,7.92,7.9,7.91,65360.0,7.91,7.92,7.9,7.91,65360.0
2017-05-03 09:50:00,7.92,7.96,7.92,7.95,190455.0,7.92,7.96,7.92,7.95,190455.0
2017-05-03 09:55:00,7.94,7.94,7.91,7.91,39050.0,7.94,7.94,7.91,7.91,39050.0
2017-05-03 10:00:00,7.92,7.92,7.91,7.92,69750.0,7.92,7.92,7.91,7.92,69750.0
2017-05-03 10:05:00,7.91,7.91,7.89,7.9,137370.0,7.91,7.91,7.89,7.9,137370.0
2017-05-03 10:10:00,7.9,7.9,7.88,7.89,142510.0,7.9,7.9,7.88,7.89,142510.0
2017-05-03 10:15:00,7.88,7.9,7.88,7.89,70650.0,7.88,7.9,7.88,7.89,70650.0
2017-05-03 10:20:00,7.89,7.89,7.89,7.89,125280.0,7.89,7.89,7.89,7.89,125280.0
2017-05-03 10:25:00,7.89,7.91,7.89,7.91,103785.0,7.89,7.91,7.89,7.91,103785.0
2017-05-03 10:30:00,7.91,7.92,7.9,7.92,78640.0,7.91,7.92,7.9,7.92,78640.0
2017-05-03 10:35:00,7.92,7.93,7.91,7.91,73795.0,7.92,7.93,7.91,7.91,73795.0
2017-05-03 10:40:00,7.91,7.91,7.89,7.89,48105.0,7.91,7.91,7.89,7.89,48105.0
2017-05-03 10:45:00,7.89,7.89,7.86,7.87,126785.0,7.89,7.89,7.86,7.87,126785.0
2017-05-03 10:50:00,7.87,7.87,7.85,7.85,158060.0,7.87,7.87,7.85,7.85,158060.0
2017-05-03 10:55:00,7.85,7.85,7.83,7.84,174595.0,7.85,7.85,7.83,7.84,174595.0
2017-05-03 11:00:00,7.84,7.85,7.84,7.85,132400.0,7.84,7.85,7.84,7.85,132400.0
2017-05-03 11:05:00,7.85,7.86,7.84,7.85,134480.0,7.85,7.86,7.84,7.85,134480.0
2017-05-03 11:10:00,7.85,7.85,7.83,7.83,96170.0,7.85,7.85,7.83,7.83,96170.0
2017-05-03 11:15:00,7.83,7.84,7.83,7.84,54775.0,7.83,7.84,7.83,7.84,54775.0
2017-05-03 11:20:00,7.84,7.84,7.83,7.84,155020.0,7.84,7.84,7.83,7.84,155020.0
2017-05-03 11:25:00,7.84,7.85,7.82,7.84,174465.0,7.84,7.85,7.82,7.84,174465.0
2017-05-03 11:30:00,7.84,7.85,7.84,7.84,32265.0,7.84,7.85,7.84,7.84,32265.0
2017-05-03 11:35:00,7.84,7.85,7.84,7.84,44345.0,7.84,7.85,7.84,7.84,44345.0
2017-05-03 11:40:00,7.84,7.84,7.83,7.84,79025.0,7.84,7.84,7.83,7.84,79025.0
2017-05-03 11:45:00,7.84,7.84,7.84,7.84,17170.0,7.84,7.84,7.84,7.84,17170.0
2017-05-03 11:50:00,7.84,7.86,7.84,7.85,64000.0,7.84,7.86,7.84,7.85,64000.0
2017-05-03 11:55:00,7.85,7.86,7.85,7.86,93875.0,7.85,7.86,7.85,7.86,93875.0
2017-05-03 12:00:00,7.86,7.86,7.85,7.85,140670.0,7.86,7.86,7.85,7.85,140670.0
2017-05-03 12:05:00,7.85,7.85,7.84,7.85,114145.0,7.85,7.85,7.84,7.85,114145.0
2017-05-03 12:10:00,7.85,7.85,7.83,7.84,146665.0,7.85,7.85,7.83,7.84,146665.0
2017-05-03 12:15:00,7.84,7.85,7.84,7.85,85775.0,7.84,7.85,7.84,7.85,85775.0
2017-05-03 12:20:00,7.85,7.85,7.85,7.85,69500.0,7.85,7.85,7.85,7.85,69500.0
2017-05-03 12:25:00,7.85,7.86,7.85,7.86,69680.0,7.85,7.86,7.85,7.86,69680.0
2017-05-03 12:30:00,7.86,7.86,7.86,7.86,37420.0,7.86,7.86,7.86,7.86,37420.0
2017-05-03 12:35:00,7.86,7.87,7.86,7.87,45225.0,7.86,7.87,7.86,7.87,45225.0
2017-05-03 12:40:00,7.87,7.87,7.85,7.86,133290.0,7.87,7.87,7.85,7.86,133290.0
2017-05-03 12:45:00,7.86,7.86,7.85,7.85,64600.0,7.86,7.86,7.85,7.85,64600.0
2017-05-03 12:50:00,7.85,7.86,7.85,7.85,76310.0,7.85,7.86,7.85,7.85,76310.0
2017-05-03 12:55:00,7.85,7.86,7.85,7.85,78095.0,7.85,7.86,7.85,7.85,78095.0
2017-05-03 13:00:00,7.85,7.86,7.84,7.84,53025.0,7.85,7.86,7.84,7.84,53025.0
2017-05-03 13:05:00,7.85,7.86,7.84,7.86,244960.0,7.85,7.86,7.84,7.86,244960.0
2017-05-03 13:10:00,7.86,7.86,7.85,7.86,225505.0,7.86,7.86,7.85,7.86,225505.0
2017-05-03 13:15:00,7.86,7.86,7.86,7.86,34205.0,7.86,7.86,7.86,7.86,34205.0
2017-05-03 13:20:00,7.86,7.86,7.85,7.86,58000.0,7.86,7.86,7.85,7.86,58000.0
2017-05-03 13:25:00,7.85,7.85,7.84,7.85,45815.0,7.85,7.85,7.84,7.85,45815.0
2017-05-03 13:30:00,7.85,7.85,7.85,7.85,13500.0,7.85,7.85,7.85,7.85,13500.0
2017-05-03 13:35:00,7.85,7.85,7.84,7.84,73055.0,7.85,7.85,7.84,7.84,73055.0
2017-05-03 13:40:00,7.84,7.84,7.84,7.84,38385.0,7.84,7.84,7.84,7.84,38385.0
2017-05-03 13:45:00,7.84,7.84,7.84,7.84,18620.0,7.84,7.84,7.84,7.84,18620.0
2017-05-03 13:50:00,7.84,7.84,7.84,7.84,25050.0,7.84,7.84,7.84,7.84,25050.0
2017-05-03 13:55:00,7.84,7.85,7.84,7.84,36080.0,7.84,7.85,7.84,7.84,36080.0
2017-05-03 14:00:00,7.84,7.85,7.84,7.85,56750.0,7.84,7.85,7.84,7.85,56750.0
2017-05-03 14:05:00,7.85,7.85,7.84,7.85,55405.0,7.85,7.85,7.84,7.85,55405.0
2017-05-03 14:10:00,7.85,7.85,7.84,7.85,17035.0,7.85,7.85,7.84,7.85,17035.0
2017-05-03 14:15:00,7.85,7.85,7.82,7.82,73480.0,7.85,7.85,7.82,7.82,73480.0
2017-05-03 14:20:00,7.82,7.82,7.82,7.82,78780.0,7.82,7.82,7.82,7.82,78780.0
2017-05-03 14:25:00,7.82,7.82,7.82,7.82,41745.0,7.82,7.82,7.82,7.82,41745.0
2017-05-03 14:30:00,7.83,7.83,7.82,7.82,18655.0,7.83,7.83,7.82,7.82,18655.0
2017-05-03 14:35:00,7.82,7.82,7.8,7.81,56390.0,7.82,7.82,7.8,7.81,56390.0
2017-05-03 14:40:00,7.81,7.81,7.81,7.81,52045.0,7.81,7.81,7.81,7.81,52045.0
2017-05-03 14:45:00,7.82,7.82,7.81,7.82,49750.0,7.82,7.82,7.81,7.82,49750.0
2017-05-03 14:50:00,7.82,7.82,7.81,7.81,26965.0,7.82,7.82,7.81,7.81,26965.0
2017-05-03 14:55:00,7.81,7.81,7.81,7.81,23935.0,7.81,7.81,7.81,7.81,23935.0
2017-05-03 15:00:00,7.81,7.81,7.8,7.81,82080.0,7.81,7.81,7.8,7.81,82080.0
2017-05-03 15:05:00,7.81,7.81,7.81,7.81,37080.0,7.81,7.81,7.81,7.81,37080.0
2017-05-03 15:10:00,7.81,7.81,7.81,7.81,89115.0,7.81,7.81,7.81,7.81,89115.0
2017-05-03 15:15:00,7.81,7.82,7.81,7.81,73600.0,7.81,7.82,7.81,7.81,73600.0
2017-05-03 15:20:00,7.81,7.82,7.81,7.82,46025.0,7.81,7.82,7.81,7.82,46025.0
2017-05-03 15:25:00,7.82,7.82,7.82,7.82,35250.0,7.82,7.82,7.82,7.82,35250.0
2017-05-03 15:30:00,7.82,7.82,7.81,7.82,72565.0,7.82,7.82,7.81,7.82,72565.0
2017-05-03 15:35:00,7.82,7.83,7.82,7.83,97290.0,7.82,7.83,7.82,7.83,97290.0
2017-05-03 15:40:00,7.83,7.84,7.83,7.84,62850.0,7.83,7.84,7.83,7.84,62850.0
2017-05-03 15:45:00,7.84,7.84,7.83,7.83,95430.0,7.84,7.84,7.83,7.83,95430.0
2017-05-03 15:50:00,7.84,7.85,7.84,7.85,146460.0,7.84,7.85,7.84,7.85,146460.0
2017-05-03 15:55:00,7.85,7.85,7.84,7.84,354315.0,7.85,7.85,7.84,7.84,354315.0
2017-05-04 09:30:00,7.86,7.88,7.85,7.85,197720.0,7.86,7.88,7.85,7.85,197720.0
2017-05-04 09:35:00,7.85,7.85,7.82,7.82,88445.0,7.85,7.85,7.82,7.82,88445.0
2017-05-04 09:40:00,7.82,7.85,7.82,7.85,42595.0,7.82,7.85,7.82,7.85,42595.0
2017-05-04 09:45:00,7.85,7.88,7.84,7.87,43430.0,7.85,7.88,7.84,7.87,43430.0
2017-05-04 09:50:00,7.87,7.87,7.84,7.84,174305.0,7.87,7.87,7.84,7.84,174305.0
2017-05-04 09:55:00,7.84,7.86,7.84,7.85,111875.0,7.84,7.86,7.84,7.85,111875.0
2017-05-04 10:00:00,7.85,7.88,7.85,7.87,55080.0,7.85,7.88,7.85,7.87,55080.0
2017-05-04 10:05:00,7.87,7.89,7.87,7.88,77595.0,7.87,7.89,7.87,7.88,77595.0
2017-05-04 10:10:00,7.89,7.9,7.89,7.89,31320.0,7.89,7.9,7.89,7.89,31320.0
2017-05-04 10:15:00,7.89,7.9,7.89,7.9,51085.0,7.89,7.9,7.89,7.9,51085.0
2017-05-04 10:20:00,7.9,7.9,7.88,7.89,87770.0,7.9,7.9,7.88,7.89,87770.0
2017-05-04 10:25:00,7.89,7.9,7.89,7.89,63110.0,7.89,7.9,7.89,7.89,63110.0
2017-05-04 10:30:00,7.9,7.9,7.89,7.89,99470.0,7.9,7.9,7.89,7.89,99470.0
2017-05-04 10:35:00,7.89,7.9,7.89,7.9,40380.0,7.89,7.9,7.89,7.9,40380.0
2017-05-04 10:40:00,7.9,7.9,7.88,7.89,104140.0,7.9,7.9,7.88,7.89,104140.0
2017-05-04 10:45:00,7.89,7.89,7.87,7.87,66000.0,7.89,7.89,7.87,7.87,66000.0
2017-05-04 10:50:00,7.87,7.88,7.87,7.87,103780.0,7.87,7.88,7.87,7.87,103780.0
2017-05-04 10:55:00,7.88,7.88,7.87,7.87,60290.0,7.88,7.88,7.87,7.87,60290.0
2017-05-04 11:00:00,7.87,7.87,7.87,7.87,33450.0,7.87,7.87,7.87,7.87,33450.0
2017-05-04 11:05:00,7.87,7.88,7.87,7.88,40630.0,7.87,7.88,7.87,7.88,40630.0
2017-05-04 11:10:00,7.88,7.88,7.87,7.88,28995.0,7.88,7.88,7.87,7.88,28995.0
2017-05-04 11:15:00,7.88,7.88,7.88,7.88,27115.0,7.88,7.88,7.88,7.88,27115.0
2017-05-04 11:20:00,7.88,7.88,7.88,7.88,46985.0,7.88,7.88,7.88,7.88,46985.0
2017-05-04 11:25:00,7.88,7.89,7.88,7.89,38750.0,7.88,7.89,7.88,7.89,38750.0
2017-05-04 11:30:00,7.89,7.89,7.89,7.89,51455.0,7.89,7.89,7.89,7.89,51455.0
2017-05-04 11:35:00,7.89,7.89,7.89,7.89,32645.0,7.89,7.89,7.89,7.89,32645.0
2017-05-04 11:40:00,7.89,7.89,7.89,7.89,49360.0,7.89,7.89,7.89,7.89,49360.0
2017-05-04 11:45:00,7.89,7.89,7.89,7.89,43515.0,7.89,7.89,7.89,7.89,43515.0
2017-05-04 11:50:00,7.89,7.89,7.89,7.89,115190.0,7.89,7.89,7.89,7.89,115190.0
2017-05-04 11:55:00,7.89,7.89,7.87,7.88,35660.0,7.89,7.89,7.87,7.88,35660.0
2017-05-04 12:00:00,7.88,7.88,7.87,7.88,36500.0,7.88,7.88,7.87,7.88,36500.0
2017-05-04 12:05:00,7.87,7.88,7.87,7.87,20000.0,7.87,7.88,7.87,7.87,20000.0
2017-05-04 12:10:00,7.87,7.87,7.86,7.87,30875.0,7.87,7.87,7.86,7.87,30875.0
2017-05-04 12:15:00,7.86,7.87,7.85,7.85,40480.0,7.86,7.87,7.85,7.85,40480.0
2017-05-04 12:20:00,7.86,7.87,7.86,7.86,31280.0,7.86,7.87,7.86,7.86,31280.0
2017-05-04 12:25:00,7.86,7.87,7.86,7.87,48895.0,7.86,7.87,7.86,7.87,48895.0
2017-05-04 12:30:00,7.86,7.87,7.86,7.87,48310.0,7.86,7.87,7.86,7.87,48310.0
2017-05-04 12:35:00,7.86,7.87,7.86,7.87,27680.0,7.86,7.87,7.86,7.87,27680.0
2017-05-04 12:40:00,7.87,7.87,7.87,7.87,44205.0,7.87,7.87,7.87,7.87,44205.0
2017-05-04 12:45:00,7.88,7.89,7.87,7.89,30350.0,7.88,7.89,7.87,7.89,30350.0
2017-05-04 12:50:00,7.88,7.89,7.88,7.89,25410.0,7.88,7.89,7.88,7.89,25410.0
2017-05-04 12:55:00,7.89,7.89,7.88,7.89,11135.0,7.89,7.89,7.88,7.89,11135.0
2017-05-04 13:00:00,7.89,7.89,7.89,7.89,47570.0,7.89,7.89,7.89,7.89,47570.0
2017-05-04 13:05:00,7.89,7.89,7.89,7.89,42150.0,7.89,7.89,7.89,7.89,42150.0
2017-05-04 13:10:00,7.89,7.89,7.89,7.89,54385.0,7.89,7.89,7.89,7.89,54385.0
2017-05-04 13:15:00,7.89,7.89,7.89,7.89,27545.0,7.89,7.89,7.89,7.89,27545.0
2017-05-04 13:20:00,7.89,7.89,7.89,7.89,8265.0,7.89,7.89,7.89,7.89,8265.0
2017-05-04 13:25:00,7.89,7.89,7.89,7.89,25750.0,7.89,7.89,7.89,7.89,25750.0
2017-05-04 13:30:00,7.89,7.89,7.88,7.89,57315.0,7.89,7.89,7.88,7.89,57315.0
2017-05-04 13:35:00,7.89,7.89,7.87,7.88,148665.0,7.89,7.89,7.87,7.88,148665.0
2017-05-04 13:40:00,7.88,7.88,7.88,7.88,29165.0,7.88,7.88,7.88,7.88,29165.0
2017-05-04 13:45:00,7.88,7.89,7.88,7.89,31865.0,7.88,7.89,7.88,7.89,31865.0
2017-05-04 13:50:00,7.89,7.89,7.88,7.88,71315.0,7.89,7.89,7.88,7.88,71315.0
2017-05-04 13:55:00,7.88,7.89,7.88,7.88,33285.0,7.88,7.89,7.88,7.88,33285.0
2017-05-04 14:00:00,7.88,7.89,7.88,7.89,30385.0,7.88,7.89,7.88,7.89,30385.0
2017-05-04 14:05:00,7.89,7.89,7.88,7.89,31045.0,7.89,7.89,7.88,7.89,31045.0
2017-05-04 14:10:00,7.89,7.9,7.89,7.9,120490.0,7.89,7.9,7.89,7.9,120490.0
2017-05-04 14:15:00,7.9,7.9,7.9,7.9,117560.0,7.9,7.9,7.9,7.9,117560.0
2017-05-04 14:20:00,7.9,7.9,7.89,7.9,75630.0,7.9,7.9,7.89,7.9,75630.0
2017-05-04 14:25:00,7.9,7.9,7.9,7.9,57420.0,7.9,7.9,7.9,7.9,57420.0
2017-05-04 14:30:00,7.9,7.9,7.9,7.9,67430.0,7.9,7.9,7.9,7.9,67430.0
2017-05-04 14:35:00,7.9,7.9,7.89,7.9,79255.0,7.9,7.9,7.89,7.9,79255.0
2017-05-04 14:40:00,7.9,7.9,7.9,7.9,42095.0,7.9,7.9,7.9,7.9,42095.0
2017-05-04 14:45:00,7.9,7.91,7.9,7.91,86315.0,7.9,7.91,7.9,7.91,86315.0
2017-05-04 14:50:00,7.91,7.91,7.91,7.91,106170.0,7.91,7.91,7.91,7.91,106170.0
2017-05-04 14:55:00,7.91,7.92,7.91,7.92,217165.0,7.91,7.92,7.91,7.92,217165.0
2017-05-04 15:00:00,7.92,7.92,7.92,7.92,65790.0,7.92,7.92,7.92,7.92,65790.0
2017-05-04 15:05:00,7.92,7.92,7.92,7.92,66665.0,7.92,7.92,7.92,7.92,66665.0
2017-05-04 15:10:00,7.92,7.92,7.91,7.91,47455.0,7.92,7.92,7.91,7.91,47455.0
2017-05-04 15:15:00,7.91,7.92,7.91,7.92,72325.0,7.91,7.92,7.91,7.92,72325.0
2017-05-04 15:20:00,7.92,7.92,7.91,7.91,56760.0,7.92,7.92,7.91,7.91,56760.0
2017-05-04 15:25:00,7.91,7.91,7.9,7.9,109000.0,7.91,7.91,7.9,7.9,109000.0
2017-05-04 15:30:00,7.9,7.91,7.9,7.9,179735.0,7.9,7.91,7.9,7.9,179735.0
2017-05-04 15:35:00,7.9,7.91,7.9,7.9,105940.0,7.9,7.91,7.9,7.9,105940.0
2017-05-04 15:40:00,7.9,7.9,7.89,7.9,82365.0,7.9,7.9,7.89,7.9,82365.0
2017-05-04 15:45:00,7.89,7.9,7.88,7.88,121965.0,7.89,7.9,7.88,7.88,121965.0
2017-05-04 15:50:00,7.88,7.89,7.88,7.89,188915.0,7.88,7.89,7.88,7.89,188915.0
2017-05-04 15:55:00,7.89,7.89,7.89,7.89,330660.0,7.89,7.89,7.89,7.89,330660.0
2017-05-05 09:30:00,7.91,7.91,7.89,7.89,184655.0,7.91,7.91,7.89,7.89,184655.0
2017-05-05 09:35:00,7.89,7.93,7.89,7.93,39510.0,7.89,7.93,7.89,7.93,39510.0
2017-05-05 09:40:00,7.92,7.93,7.92,7.93,38000.0,7.92,7.93,7.92,7.93,38000.0
2017-05-05 09:45:00,7.93,7.94,7.93,7.93,44095.0,7.93,7.94,7.93,7.93,44095.0
2017-05-05 09:50:00,7.93,7.95,7.92,7.95,56680.0,7.93,7.95,7.92,7.95,56680.0
2017-05-05 09:55:00,7.95,7.95,7.94,7.95,49720.0,7.95,7.95,7.94,7.95,49720.0
2017-05-05 10:00:00,7.95,7.96,7.95,7.95,63555.0,7.95,7.96,7.95,7.95,63555.0
2017-05-05 10:05:00,7.95,7.96,7.95,7.95,75435.0,7.95,7.96,7.95,7.95,75435.0
2017-05-05 10:10:00,7.95,7.96,7.95,7.95,226340.0,7.95,7.96,7.95,7.95,226340.0
2017-05-05 10:15:00,7.95,7.96,7.95,7.96,72565.0,7.95,7.96,7.95,7.96,72565.0
2017-05-05 10:20:00,7.96,7.97,7.95,7.97,51510.0,7.96,7.97,7.95,7.97,51510.0
2017-05-05 10:25:00,7.97,7.98,7.97,7.98,73180.0,7.97,7.98,7.97,7.98,73180.0
2017-05-05 10:30:00,7.98,7.98,7.96,7.96,63865.0,7.98,7.98,7.96,7.96,63865.0
2017-05-05 10:35:00,7.97,8.0,7.96,8.0,156520.0,7.97,8.0,7.96,8.0,156520.0
2017-05-05 10:40:00,7.99,8.0,7.99,8.0,91950.0,7.99,8.0,7.99,8.0,91950.0
2017-05-05 10:45:00,8.0,8.01,7.99,8.0,196400.0,8.0,8.01,7.99,8.0,196400.0
2017-05-05 10:50:00,8.01,8.01,8.0,8.01,99870.0,8.01,8.01,8.0,8.01,99870.0
2017-05-05 10:55:00,8.01,8.01,8.0,8.0,88700.0,8.01,8.01,8.0,8.0,88700.0
2017-05-05 11:00:00,8.0,8.01,7.99,8.01,46335.0,8.0,8.01,7.99,8.01,46335.0
2017-05-05 11:05:00,8.01,8.02,8.01,8.02,137255.0,8.01,8.02,8.01,8.02,137255.0
2017-05-05 11:10:00,8.02,8.02,8.01,8.02,49885.0,8.02,8.02,8.01,8.02,49885.0
2017-05-05 11:15:00,8.02,8.03,8.01,8.03,88065.0,8.02,8.03,8.01,8.03,88065.0
2017-05-05 11:20:00,8.03,8.03,8.02,8.02,87290.0,8.03,8.03,8.02,8.02,87290.0
2017-05-05 11:25:00,8.02,8.03,8.02,8.02,76975.0,8.02,8.03,8.02,8.02,76975.0
2017-05-05 11:30:00,8.02,8.03,8.02,8.03,40690.0,8.02,8.03,8.02,8.03,40690.0
2017-05-05 11:35:00,8.03,8.03,8.02,8.03,48100.0,8.03,8.03,8.02,8.03,48100.0
2017-05-05 11:40:00,8.03,8.03,8.02,8.03,58760.0,8.03,8.03,8.02,8.03,58760.0
2017-05-05 11:45:00,8.03,8.04,8.03,8.04,105815.0,8.03,8.04,8.03,8.04,105815.0
2017-05-05 11:50:00,8.04,8.04,8.03,8.04,124645.0,8.04,8.04,8.03,8.04,124645.0
2017-05-05 11:55:00,8.04,8.04,8.03,8.04,129235.0,8.04,8.04,8.03,8.04,129235.0
2017-05-05 12:00:00,8.04,8.04,8.03,8.04,42705.0,8.04,8.04,8.03,8.04,42705.0
2017-05-05 12:05:00,8.04,8.04,8.03,8.03,41775.0,8.04,8.04,8.03,8.03,41775.0
2017-05-05 12:10:00,8.03,8.04,8.03,8.03,42955.0,8.03,8.04,8.03,8.03,42955.0
2017-05-05 12:15:00,8.04,8.04,8.03,8.04,62340.0,8.04,8.04,8.03,8.04,62340.0
2017-05-05 12:20:00,8.04,8.05,8.04,8.05,68680.0,8.04,8.05,8.04,8.05,68680.0
2017-05-05 12:25:00,8.05,8.05,8.03,8.03,106105.0,8.05,8.05,8.03,8.03,106105.0
2017-05-05 12:30:00,8.04,8.04,8.02,8.03,50215.0,8.04,8.04,8.02,8.03,50215.0
2017-05-05 12:35:00,8.02,8.03,8.02,8.03,36200.0,8.02,8.03,8.02,8.03,36200.0
2017-05-05 12:40:00,8.02,8.03,8.02,8.03,36415.0,8.02,8.03,8.02,8.03,36415.0
2017-05-05 12:45:00,8.03,8.03,8.02,8.02,30050.0,8.03,8.03,8.02,8.02,30050.0
2017-05-05 12:50:00,8.02,8.02,8.02,8.02,43325.0,8.02,8.02,8.02,8.02,43325.0
2017-05-05 12:55:00,8.02,8.02,8.01,8.02,35580.0,8.02,8.02,8.01,8.02,35580.0
2017-05-05 13:00:00,8.02,8.02,8.02,8.02,58975.0,8.02,8.02,8.02,8.02,58975.0
2017-05-05 13:05:00,8.02,8.02,8.01,8.02,38250.0,8.02,8.02,8.01,8.02,38250.0
2017-05-05 13:10:00,8.02,8.02,8.01,8.01,21000.0,8.02,8.02,8.01,8.01,21000.0
2017-05-05 13:15:00,8.01,8.01,8.01,8.01,18000.0,8.01,8.01,8.01,8.01,18000.0
2017-05-05 13:20:00,8.01,8.02,8.01,8.02,35075.0,8.01,8.02,8.01,8.02,35075.0
2017-05-05 13:25:00,8.02,8.02,8.01,8.01,48945.0,8.02,8.02,8.01,8.01,48945.0
2017-05-05 13:30:00,8.01,8.01,8.01,8.01,36290.0,8.01,8.01,8.01,8.01,36290.0
2017-05-05 13:35:00,8.01,8.01,8.0,8.01,23550.0,8.01,8.01,8.0,8.01,23550.0
2017-05-05 13:40:00,8.01,8.01,8.0,8.01,40635.0,8.01,8.01,8.0,8.01,40635.0
2017-05-05 13:45:00,8.01,8.01,8.0,8.0,62835.0,8.01,8.01,8.0,8.0,62835.0
2017-05-05 13:50:00,8.0,8.01,8.0,8.01,29020.0,8.0,8.01,8.0,8.01,29020.0
2017-05-05 13:55:00,8.01,8.01,8.0,8.0,59075.0,8.01,8.01,8.0,8.0,59075.0
2017-05-05 14:00:00,8.0,8.0,8.0,8.0,49080.0,8.0,8.0,8.0,8.0,49080.0
2017-05-05 14:05:00,8.0,8.0,8.0,8.0,36405.0,8.0,8.0,8.0,8.0,36405.0
2017-05-05 14:10:00,8.0,8.0,7.99,8.0,50300.0,8.0,8.0,7.99,8.0,50300.0
2017-05-05 14:15:00,8.0,8.0,7.99,7.99,64175.0,8.0,8.0,7.99,7.99,64175.0
2017-05-05 14:20:00,7.99,7.99,7.99,7.99,55185.0,7.99,7.99,7.99,7.99,55185.0
2017-05-05 14:25:00,7.99,7.99,7.99,7.99,37490.0,7.99,7.99,7.99,7.99,37490.0
2017-05-05 14:30:00,7.99,7.99,7.98,7.98,48720.0,7.99,7.99,7.98,7.98,48720.0
2017-05-05 14:35:00,7.98,7.99,7.98,7.99,133750.0,7.98,7.99,7.98,7.99,133750.0
2017-05-05 14:40:00,7.99,8.0,7.99,8.0,118625.0,7.99,8.0,7.99,8.0,118625.0
2017-05-05 14:45:00,8.0,8.01,8.0,8.0,102600.0,8.0,8.01,8.0,8.0,102600.0
2017-05-05 14:50:00,8.01,8.01,8.0,8.01,45235.0,8.01,8.01,8.0,8.01,45235.0
2017-05-05 14:55:00,8.01,8.01,8.0,8.0,48490.0,8.01,8.01,8.0,8.0,48490.0
2017-05-05 15:00:00,8.0,8.01,8.0,8.01,58540.0,8.0,8.01,8.0,8.01,58540.0
2017-05-05 15:05:00,8.01,8.02,8.01,8.02,70215.0,8.01,8.02,8.01,8.02,70215.0
2017-05-05 15:10:00,8.02,8.02,8.02,8.02,48585.0,8.02,8.02,8.02,8.02,48585.0
2017-05-05 15:15:00,8.02,8.03,8.01,8.03,90315.0,8.02,8.03,8.01,8.03,90315.0
2017-05-05 15:20:00,8.03,8.03,8.02,8.03,90835.0,8.03,8.03,8.02,8.03,90835.0
2017-05-05 15:25:00,8.03,8.03,8.01,8.01,170580.0,8.03,8.03,8.01,8.01,170580.0
2017-05-05 15:30:00,8.01,8.02,8.01,8.01,98855.0,8.01,8.02,8.01,8.01,98855.0
2017-05-05 15:35:00,8.01,8.02,8.01,8.01,148440.0,8.01,8.02,8.01,8.01,148440.0
2017-05-05 15:40:00,8.01,8.01,8.01,8.01,152875.0,8.01,8.01,8.01,8.01,152875.0
2017-05-05 15:45:00,8.01,8.01,8.01,8.01,105510.0,8.01,8.01,8.01,8.01,105510.0
2017-05-05 15:50:00,8.01,8.02,8.01,8.02,343355.0,8.01,8.02,8.01,8.02,343355.0
2017-05-05 15:55:00,8.02,8.02,8.01,8.02,557830.0,8.02,8.02,8.01,8.02,557830.0
2017-05-08 09:30:00,8.02,8.04,8.01,8.04,134350.0,8.02,8.04,8.01,8.04,134350.0
2017-05-08 09:35:00,8.04,8.04,8.0,8.01,28525.0,8.04,8.04,8.0,8.01,28525.0
2017-05-08 09:40:00,8.01,8.01,7.98,8.0,55080.0,8.01,8.01,7.98,8.0,55080.0
2017-05-08 09:45:00,8.0,8.01,7.99,8.01,106305.0,8.0,8.01,7.99,8.01,106305.0
2017-05-08 09:50:00,8.01,8.01,8.0,8.01,13500.0,8.01,8.01,8.0,8.01,13500.0
2017-05-08 09:55:00,8.01,8.01,8.0,8.0,29295.0,8.01,8.01,8.0,8.0,29295.0
2017-05-08 10:00:00,7.99,8.0,7.99,8.0,16265.0,7.99,8.0,7.99,8.0,16265.0
2017-05-08 10:05:00,7.99,8.0,7.99,8.0,20450.0,7.99,8.0,7.99,8.0,20450.0
2017-05-08 10:10:00,8.0,8.0,7.98,7.99,41320.0,8.0,8.0,7.98,7.99,41320.0
2017-05-08 10:15:00,7.99,7.99,7.98,7.99,39700.0,7.99,7.99,7.98,7.99,39700.0
2017-05-08 10:20:00,7.99,7.99,7.98,7.99,56470.0,7.99,7.99,7.98,7.99,56470.0
2017-05-08 10:25:00,7.99,7.99,7.97,7.98,21150.0,7.99,7.99,7.97,7.98,21150.0
2017-05-08 10:30:00,7.98,7.99,7.98,7.99,26635.0,7.98,7.99,7.98,7.99,26635.0
2017-05-08 10:35:00,7.99,7.99,7.98,7.98,55335.0,7.99,7.99,7.98,7.98,55335.0
2017-05-08 10:40:00,7.98,8.0,7.98,8.0,28770.0,7.98,8.0,7.98,8.0,28770.0
2017-05-08 10:45:00,8.0,8.0,7.99,7.99,51550.0,8.0,8.0,7.99,7.99,51550.0
2017-05-08 10:50:00,7.99,7.99,7.97,7.97,73465.0,7.99,7.99,7.97,7.97,73465.0
2017-05-08 10:55:00,7.97,7.97,7.96,7.97,33845.0,7.97,7.97,7.96,7.97,33845.0
2017-05-08 11:00:00,7.97,7.97,7.97,7.97,51010.0,7.97,7.97,7.97,7.97,51010.0
2017-05-08 11:05:00,7.97,7.98,7.97,7.97,27000.0,7.97,7.98,7.97,7.97,27000.0
2017-05-08 11:10:00,7.97,7.97,7.96,7.96,125560.0,7.97,7.97,7.96,7.96,125560.0
2017-05-08 11:15:00,7.96,7.96,7.95,7.96,63920.0,7.96,7.96,7.95,7.96,63920.0
2017-05-08 11:20:00,7.96,7.96,7.95,7.95,60775.0,7.96,7.96,7.95,7.95,60775.0
2017-05-08 11:25:00,7.95,7.95,7.95,7.95,15220.0,7.95,7.95,7.95,7.95,15220.0
2017-05-08 11:30:00,7.95,7.96,7.95,7.96,62265.0,7.95,7.96,7.95,7.96,62265.0
2017-05-08 11:35:00,7.96,7.96,7.96,7.96,53515.0,7.96,7.96,7.96,7.96,53515.0
2017-05-08 11:40:00,7.96,7.96,7.96,7.96,23350.0,7.96,7.96,7.96,7.96,23350.0
2017-05-08 11:45:00,7.96,7.96,7.96,7.96,20250.0,7.96,7.96,7.96,7.96,20250.0
2017-05-08 11:50:00,7.96,7.96,7.96,7.96,41000.0,7.96,7.96,7.96,7.96,41000.0
2017-05-08 11:55:00,7.96,7.96,7.95,7.95,25260.0,7.96,7.96,7.95,7.95,25260.0
2017-05-08 12:00:00,7.95,7.95,7.95,7.95,15600.0,7.95,7.95,7.95,7.95,15600.0
2017-05-08 12:05:00,7.95,7.95,7.95,7.95,15555.0,7.95,7.95,7.95,7.95,15555.0
2017-05-08 12:10:00,7.95,7.95,7.94,7.94,50645.0,7.95,7.95,7.94,7.94,50645.0
2017-05-08 12:15:00,7.94,7.94,7.93,7.93,77185.0,7.94,7.94,7.93,7.93,77185.0
2017-05-08 12:20:00,7.93,7.94,7.93,7.93,48715.0,7.93,7.94,7.93,7.93,48715.0
2017-05-08 12:25:00,7.93,7.94,7.93,7.94,74290.0,7.93,7.94,7.93,7.94,74290.0
2017-05-08 12:30:00,7.95,7.95,7.95,7.95,19960.0,7.95,7.95,7.95,7.95,19960.0
2017-05-08 12:35:00,7.95,7.95,7.95,7.95,13500.0,7.95,7.95,7.95,7.95,13500.0
2017-05-08 12:40:00,7.95,7.95,7.95,7.95,23500.0,7.95,7.95,7.95,7.95,23500.0
2017-05-08 12:45:00,7.95,7.95,7.95,7.95,14140.0,7.95,7.95,7.95,7.95,14140.0
2017-05-08 12:50:00,7.95,7.96,7.95,7.95,36935.0,7.95,7.96,7.95,7.95,36935.0
2017-05-08 12:55:00,7.95,7.96,7.95,7.95,21275.0,7.95,7.96,7.95,7.95,21275.0
2017-05-08 13:00:00,7.95,7.95,7.95,7.95,48460.0,7.95,7.95,7.95,7.95,48460.0
2017-05-08 13:05:00,7.95,7.96,7.95,7.95,21405.0,7.95,7.96,7.95,7.95,21405.0
2017-05-08 13:10:00,7.96,7.96,7.95,7.96,11375.0,7.96,7.96,7.95,7.96,11375.0
2017-05-08 13:15:00,7.95,7.96,7.95,7.96,33915.0,7.95,7.96,7.95,7.96,33915.0
2017-05-08 13:20:00,7.96,7.96,7.96,7.96,14500.0,7.96,7.96,7.96,7.96,14500.0
2017-05-08 13:25:00,7.96,7.96,7.96,7.96,10400.0,7.96,7.96,7.96,7.96,10400.0
2017-05-08 13:30:00,7.96,7.96,7.96,7.96,39300.0,7.96,7.96,7.96,7.96,39300.0
2017-05-08 13:35:00,7.96,7.97,7.96,7.96,42700.0,7.96,7.97,7.96,7.96,42700.0
2017-05-08 13:40:00,7.96,7.96,7.96,7.96,20305.0,7.96,7.96,7.96,7.96,20305.0
2017-05-08 13:45:00,7.96,7.96,7.95,7.96,36135.0,7.96,7.96,7.95,7.96,36135.0
2017-05-08 13:50:00,7.96,7.96,7.96,7.96,25740.0,7.96,7.96,7.96,7.96,25740.0
2017-05-08 13:55:00,7.96,7.96,7.96,7.96,15700.0,7.96,7.96,7.96,7.96,15700.0
2017-05-08 14:00:00,7.96,7.96,7.96,7.96,84110.0,7.96,7.96,7.96,7.96,84110.0
2017-05-08 14:05:00,7.96,7.97,7.96,7.96,19720.0,7.96,7.97,7.96,7.96,19720.0
2017-05-08 14:10:00,7.96,7.96,7.96,7.96,17430.0,7.96,7.96,7.96,7.96,17430.0
2017-05-08 14:15:00,7.96,7.96,7.96,7.96,22145.0,7.96,7.96,7.96,7.96,22145.0
2017-05-08 14:20:00,7.96,7.96,7.95,7.96,39450.0,7.96,7.96,7.95,7.96,39450.0
2017-05-08 14:25:00,7.96,7.96,7.95,7.96,26220.0,7.96,7.96,7.95,7.96,26220.0
2017-05-08 14:30:00,7.96,7.96,7.95,7.95,27365.0,7.96,7.96,7.95,7.95,27365.0
2017-05-08 14:35:00,7.95,7.96,7.95,7.96,52940.0,7.95,7.96,7.95,7.96,52940.0
2017-05-08 14:40:00,7.96,7.96,7.96,7.96,28630.0,7.96,7.96,7.96,7.96,28630.0
2017-05-08 14:45:00,7.96,7.96,7.95,7.95,23700.0,7.96,7.96,7.95,7.95,23700.0
2017-05-08 14:50:00,7.95,7.96,7.95,7.96,12510.0,7.95,7.96,7.95,7.96,12510.0
2017-05-08 14:55:00,7.96,7.96,7.96,7.96,23700.0,7.96,7.96,7.96,7.96,23700.0
2017-05-08 15:00:00,7.96,7.96,7.95,7.96,23460.0,7.96,7.96,7.95,7.96,23460.0
2017-05-08 15:05:00,7.96,7.96,7.96,7.96,71050.0,7.96,7.96,7.96,7.96,71050.0
2017-05-08 15:10:00,7.96,7.97,7.96,7.96,32750.0,7.96,7.97,7.96,7.96,32750.0
2017-05-08 15:15:00,7.96,7.97,7.96,7.96,59715.0,7.96,7.97,7.96,7.96,59715.0
2017-05-08 15:20:00,7.96,7.96,7.96,7.96,73025.0,7.96,7.96,7.96,7.96,73025.0
2017-05-08 15:25:00,7.95,7.96,7.95,7.95,52915.0,7.95,7.96,7.95,7.95,52915.0
2017-05-08 15:30:00,7.95,7.96,7.95,7.95,71885.0,7.95,7.96,7.95,7.95,71885.0
2017-05-08 15:35:00,7.95,7.96,7.95,7.95,48250.0,7.95,7.96,7.95,7.95,48250.0
2017-05-08 15:40:00,7.95,7.95,7.95,7.95,38150.0,7.95,7.95,7.95,7.95,38150.0
2017-05-08 15:45:00,7.95,7.95,7.95,7.95,93975.0,7.95,7.95,7.95,7.95,93975.0
2017-05-08 15:50:00,7.95,7.95,7.95,7.95,112160.0,7.95,7.95,7.95,7.95,112160.0
2017-05-08 15:55:00,7.95,7.96,7.95,7.96,215260.0,7.95,7.96,7.95,7.96,215260.0
2017-05-09 09:30:00,8.07,8.14,7.91,7.93,332470.0,8.07,8.14,7.91,7.93,332470.0
2017-05-09 09:35:00,7.93,7.95,7.92,7.93,48065.0,7.93,7.95,7.92,7.93,48065.0
2017-05-09 09:40:00,7.93,7.93,7.89,7.93,270540.0,7.93,7.93,7.89,7.93,270540.0
2017-05-09 09:45:00,7.93,7.93,7.91,7.93,64775.0,7.93,7.93,7.91,7.93,64775.0
2017-05-09 09:50:00,7.93,7.93,7.91,7.91,49790.0,7.93,7.93,7.91,7.91,49790.0
2017-05-09 09:55:00,7.91,7.91,7.9,7.91,47190.0,7.91,7.91,7.9,7.91,47190.0
2017-05-09 10:00:00,7.91,7.93,7.91,7.92,79895.0,7.91,7.93,7.91,7.92,79895.0
2017-05-09 10:05:00,7.92,7.93,7.9,7.91,88000.0,7.92,7.93,7.9,7.91,88000.0
2017-05-09 10:10:00,7.91,7.91,7.9,7.9,84420.0,7.91,7.91,7.9,7.9,84420.0
2017-05-09 10:15:00,7.9,7.9,7.88,7.89,145320.0,7.9,7.9,7.88,7.89,145320.0
2017-05-09 10:20:00,7.89,7.9,7.87,7.88,149670.0,7.89,7.9,7.87,7.88,149670.0
2017-05-09 10:25:00,7.88,7.89,7.87,7.89,83190.0,7.88,7.89,7.87,7.89,83190.0
2017-05-09 10:30:00,7.89,7.91,7.89,7.9,51220.0,7.89,7.91,7.89,7.9,51220.0
2017-05-09 10:35:00,7.9,7.9,7.87,7.87,107840.0,7.9,7.9,7.87,7.87,107840.0
2017-05-09 10:40:00,7.87,7.88,7.86,7.86,113150.0,7.87,7.88,7.86,7.86,113150.0
2017-05-09 10:45:00,7.85,7.86,7.85,7.86,90015.0,7.85,7.86,7.85,7.86,90015.0
2017-05-09 10:50:00,7.86,7.87,7.86,7.87,75305.0,7.86,7.87,7.86,7.87,75305.0
2017-05-09 10:55:00,7.86,7.86,7.84,7.85,120925.0,7.86,7.86,7.84,7.85,120925.0
2017-05-09 11:00:00,7.85,7.87,7.85,7.86,96655.0,7.85,7.87,7.85,7.86,96655.0
2017-05-09 11:05:00,7.86,7.86,7.86,7.86,50300.0,7.86,7.86,7.86,7.86,50300.0
2017-05-09 11:10:00,7.86,7.86,7.86,7.86,46375.0,7.86,7.86,7.86,7.86,46375.0
2017-05-09 11:15:00,7.86,7.87,7.84,7.85,34225.0,7.86,7.87,7.84,7.85,34225.0
2017-05-09 11:20:00,7.85,7.85,7.83,7.83,123480.0,7.85,7.85,7.83,7.83,123480.0
2017-05-09 11:25:00,7.83,7.85,7.83,7.84,82755.0,7.83,7.85,7.83,7.84,82755.0
2017-05-09 11:30:00,7.84,7.87,7.84,7.87,32070.0,7.84,7.87,7.84,7.87,32070.0
2017-05-09 11:35:00,7.87,7.87,7.86,7.87,49080.0,7.87,7.87,7.86,7.87,49080.0
2017-05-09 11:40:00,7.87,7.87,7.85,7.85,665535.0,7.87,7.87,7.85,7.85,665535.0
2017-05-09 11:45:00,7.86,7.86,7.85,7.86,42200.0,7.86,7.86,7.85,7.86,42200.0
2017-05-09 11:50:00,7.86,7.87,7.86,7.87,49265.0,7.86,7.87,7.86,7.87,49265.0
2017-05-09 11:55:00,7.87,7.88,7.87,7.88,15810.0,7.87,7.88,7.87,7.88,15810.0
2017-05-09 12:00:00,7.87,7.88,7.87,7.88,60250.0,7.87,7.88,7.87,7.88,60250.0
2017-05-09 12:05:00,7.88,7.88,7.87,7.87,46750.0,7.88,7.88,7.87,7.87,46750.0
2017-05-09 12:10:00,7.87,7.88,7.87,7.88,15000.0,7.87,7.88,7.87,7.88,15000.0
2017-05-09 12:15:00,7.88,7.88,7.87,7.88,141520.0,7.88,7.88,7.87,7.88,141520.0
2017-05-09 12:20:00,7.87,7.87,7.87,7.87,50755.0,7.87,7.87,7.87,7.87,50755.0
2017-05-09 12:25:00,7.87,7.87,7.87,7.87,44130.0,7.87,7.87,7.87,7.87,44130.0
2017-05-09 12:30:00,7.87,7.87,7.86,7.86,38045.0,7.87,7.87,7.86,7.86,38045.0
2017-05-09 12:35:00,7.86,7.86,7.86,7.86,59450.0,7.86,7.86,7.86,7.86,59450.0
2017-05-09 12:40:00,7.86,7.86,7.86,7.86,56825.0,7.86,7.86,7.86,7.86,56825.0
2017-05-09 12:45:00,7.86,7.87,7.86,7.86,47800.0,7.86,7.87,7.86,7.86,47800.0
2017-05-09 12:50:00,7.86,7.86,7.86,7.86,43600.0,7.86,7.86,7.86,7.86,43600.0
2017-05-09 12:55:00,7.85,7.86,7.85,7.86,79895.0,7.85,7.86,7.85,7.86,79895.0
2017-05-09 13:00:00,7.86,7.86,7.85,7.86,114145.0,7.86,7.86,7.85,7.86,114145.0
2017-05-09 13:05:00,7.86,7.86,7.86,7.86,88770.0,7.86,7.86,7.86,7.86,88770.0
2017-05-09 13:10:00,7.86,7.86,7.86,7.86,70685.0,7.86,7.86,7.86,7.86,70685.0
2017-05-09 13:15:00,7.86,7.86,7.86,7.86,82735.0,7.86,7.86,7.86,7.86,82735.0
2017-05-09 13:20:00,7.86,7.86,7.85,7.85,56520.0,7.86,7.86,7.85,7.85,56520.0
2017-05-09 13:25:00,7.85,7.85,7.84,7.84,220250.0,7.85,7.85,7.84,7.84,220250.0
2017-05-09 13:30:00,7.84,7.85,7.83,7.84,72655.0,7.84,7.85,7.83,7.84,72655.0
2017-05-09 13:35:00,7.84,7.84,7.82,7.83,119060.0,7.84,7.84,7.82,7.83,119060.0
2017-05-09 13:40:00,7.84,7.84,7.83,7.84,60485.0,7.84,7.84,7.83,7.84,60485.0
2017-05-09 13:45:00,7.84,7.84,7.83,7.84,42920.0,7.84,7.84,7.83,7.84,42920.0
2017-05-09 13:50:00,7.84,7.85,7.84,7.84,37205.0,7.84,7.85,7.84,7.84,37205.0
2017-05-09 13:55:00,7.84,7.84,7.84,7.84,19510.0,7.84,7.84,7.84,7.84,19510.0
2017-05-09 14:00:00,7.84,7.84,7.84,7.84,53810.0,7.84,7.84,7.84,7.84,53810.0
2017-05-09 14:05:00,7.84,7.84,7.83,7.84,36535.0,7.84,7.84,7.83,7.84,36535.0
2017-05-09 14:10:00,7.84,7.84,7.84,7.84,50670.0,7.84,7.84,7.84,7.84,50670.0
2017-05-09 14:15:00,7.84,7.85,7.84,7.85,67195.0,7.84,7.85,7.84,7.85,67195.0
2017-05-09 14:20:00,7.85,7.85,7.84,7.84,132160.0,7.85,7.85,7.84,7.84,132160.0
2017-05-09 14:25:00,7.84,7.85,7.84,7.84,60695.0,7.84,7.85,7.84,7.84,60695.0
2017-05-09 14:30:00,7.84,7.84,7.83,7.83,52405.0,7.84,7.84,7.83,7.83,52405.0
2017-05-09 14:35:00,7.83,7.83,7.83,7.83,58095.0,7.83,7.83,7.83,7.83,58095.0
2017-05-09 14:40:00,7.83,7.83,7.83,7.83,63505.0,7.83,7.83,7.83,7.83,63505.0
2017-05-09 14:45:00,7.84,7.84,7.83,7.83,62710.0,7.84,7.84,7.83,7.83,62710.0
2017-05-09 14:50:00,7.83,7.84,7.83,7.84,44250.0,7.83,7.84,7.83,7.84,44250.0
2017-05-09 14:55:00,7.84,7.85,7.84,7.84,61415.0,7.84,7.85,7.84,7.84,61415.0
2017-05-09 15:00:00,7.84,7.84,7.82,7.83,173745.0,7.84,7.84,7.82,7.83,173745.0
2017-05-09 15:05:00,7.83,7.84,7.83,7.83,66790.0,7.83,7.84,7.83,7.83,66790.0
2017-05-09 15:10:00,7.83,7.83,7.83,7.83,69095.0,7.83,7.83,7.83,7.83,69095.0
2017-05-09 15:15:00,7.83,7.83,7.82,7.83,116840.0,7.83,7.83,7.82,7.83,116840.0
2017-05-09 15:20:00,7.83,7.83,7.83,7.83,55140.0,7.83,7.83,7.83,7.83,55140.0
2017-05-09 15:25:00,7.83,7.83,7.83,7.83,58250.0,7.83,7.83,7.83,7.83,58250.0
2017-05-09 15:30:00,7.83,7.83,7.81,7.81,177490.0,7.83,7.83,7.81,7.81,177490.0
2017-05-09 15:35:00,7.81,7.82,7.81,7.81,194230.0,7.81,7.82,7.81,7.81,194230.0
2017-05-09 15:40:00,7.81,7.81,7.8,7.8,148320.0,7.81,7.81,7.8,7.8,148320.0
2017-05-09 15:45:00,7.8,7.81,7.8,7.8,249925.0,7.8,7.81,7.8,7.8,249925.0
2017-05-09 15:50:00,7.8,7.81,7.8,7.81,246450.0,7.8,7.81,7.8,7.81,246450.0
2017-05-09 15:55:00,7.81,7.82,7.81,7.81,289785.0,7.81,7.82,7.81,7.81,289785.0
2017-05-10 09:30:00,7.8,7.82,7.79,7.82,168180.0,7.8,7.82,7.79,7.82,168180.0
2017-05-10 09:35:00,7.83,7.84,7.79,7.8,101635.0,7.83,7.84,7.79,7.8,101635.0
2017-05-10 09:40:00,7.8,7.83,7.8,7.83,19250.0,7.8,7.83,7.8,7.83,19250.0
2017-05-10 09:45:00,7.83,7.84,7.81,7.81,71610.0,7.83,7.84,7.81,7.81,71610.0
2017-05-10 09:50:00,7.81,7.82,7.8,7.81,33235.0,7.81,7.82,7.8,7.81,33235.0
2017-05-10 09:55:00,7.82,7.84,7.82,7.83,30500.0,7.82,7.84,7.82,7.83,30500.0
2017-05-10 10:00:00,7.83,7.85,7.82,7.85,29900.0,7.83,7.85,7.82,7.85,29900.0
2017-05-10 10:05:00,7.85,7.86,7.84,7.84,62560.0,7.85,7.86,7.84,7.84,62560.0
2017-05-10 10:10:00,7.84,7.86,7.84,7.84,46890.0,7.84,7.86,7.84,7.84,46890.0
2017-05-10 10:15:00,7.84,7.85,7.83,7.83,43035.0,7.84,7.85,7.83,7.83,43035.0
2017-05-10 10:20:00,7.83,7.83,7.82,7.83,30665.0,7.83,7.83,7.82,7.83,30665.0
2017-05-10 10:25:00,7.83,7.83,7.82,7.82,67860.0,7.83,7.83,7.82,7.82,67860.0
2017-05-10 10:30:00,7.82,7.82,7.81,7.81,27540.0,7.82,7.82,7.81,7.81,27540.0
2017-05-10 10:35:00,7.82,7.82,7.81,7.82,19915.0,7.82,7.82,7.81,7.82,19915.0
2017-05-10 10:40:00,7.82,7.82,7.81,7.81,48475.0,7.82,7.82,7.81,7.81,48475.0
2017-05-10 10:45:00,7.82,7.82,7.81,7.81,35490.0,7.82,7.82,7.81,7.81,35490.0
2017-05-10 10:50:00,7.81,7.82,7.81,7.82,20945.0,7.81,7.82,7.81,7.82,20945.0
2017-05-10 10:55:00,7.81,7.81,7.8,7.81,31105.0,7.81,7.81,7.8,7.81,31105.0
2017-05-10 11:00:00,7.81,7.81,7.8,7.81,45640.0,7.81,7.81,7.8,7.81,45640.0
2017-05-10 11:05:00,7.81,7.82,7.81,7.81,34505.0,7.81,7.82,7.81,7.81,34505.0
2017-05-10 11:10:00,7.81,7.83,7.81,7.83,33625.0,7.81,7.83,7.81,7.83,33625.0
2017-05-10 11:15:00,7.82,7.83,7.82,7.82,39200.0,7.82,7.83,7.82,7.82,39200.0
2017-05-10 11:20:00,7.82,7.83,7.82,7.83,70030.0,7.82,7.83,7.82,7.83,70030.0
2017-05-10 11:25:00,7.83,7.83,7.83,7.83,67175.0,7.83,7.83,7.83,7.83,67175.0
2017-05-10 11:30:00,7.83,7.83,7.82,7.82,58810.0,7.83,7.83,7.82,7.82,58810.0
2017-05-10 11:35:00,7.83,7.84,7.83,7.84,50175.0,7.83,7.84,7.83,7.84,50175.0
2017-05-10 11:40:00,7.84,7.85,7.84,7.85,26740.0,7.84,7.85,7.84,7.85,26740.0
2017-05-10 11:45:00,7.85,7.86,7.85,7.85,58200.0,7.85,7.86,7.85,7.85,58200.0
2017-05-10 11:50:00,7.85,7.86,7.85,7.86,39325.0,7.85,7.86,7.85,7.86,39325.0
2017-05-10 11:55:00,7.86,7.87,7.86,7.87,36755.0,7.86,7.87,7.86,7.87,36755.0
2017-05-10 12:00:00,7.87,7.87,7.86,7.86,34040.0,7.87,7.87,7.86,7.86,34040.0
2017-05-10 12:05:00,7.86,7.86,7.86,7.86,30500.0,7.86,7.86,7.86,7.86,30500.0
2017-05-10 12:10:00,7.86,7.87,7.86,7.86,31100.0,7.86,7.87,7.86,7.86,31100.0
2017-05-10 12:15:00,7.86,7.87,7.86,7.87,20465.0,7.86,7.87,7.86,7.87,20465.0
2017-05-10 12:20:00,7.87,7.87,7.87,7.87,39595.0,7.87,7.87,7.87,7.87,39595.0
2017-05-10 12:25:00,7.87,7.88,7.87,7.87,17680.0,7.87,7.88,7.87,7.87,17680.0
2017-05-10 12:30:00,7.87,7.88,7.87,7.88,26320.0,7.87,7.88,7.87,7.88,26320.0
2017-05-10 12:35:00,7.88,7.88,7.87,7.87,21400.0,7.88,7.88,7.87,7.87,21400.0
2017-05-10 12:40:00,7.87,7.87,7.87,7.87,19215.0,7.87,7.87,7.87,7.87,19215.0
2017-05-10 12:45:00,7.87,7.87,7.87,7.87,11025.0,7.87,7.87,7.87,7.87,11025.0
2017-05-10 12:50:00,7.87,7.87,7.87,7.87,22000.0,7.87,7.87,7.87,7.87,22000.0
2017-05-10 12:55:00,7.87,7.88,7.87,7.87,14840.0,7.87,7.88,7.87,7.87,14840.0
2017-05-10 13:00:00,7.87,7.88,7.87,7.87,13945.0,7.87,7.88,7.87,7.87,13945.0
2017-05-10 13:05:00,7.87,7.88,7.87,7.88,44980.0,7.87,7.88,7.87,7.88,44980.0
2017-05-10 13:10:00,7.88,7.88,7.87,7.87,11500.0,7.88,7.88,7.87,7.87,11500.0
2017-05-10 13:15:00,7.87,7.88,7.87,7.88,31765.0,7.87,7.88,7.87,7.88,31765.0
2017-05-10 13:20:00,7.88,7.88,7.87,7.88,23785.0,7.88,7.88,7.87,7.88,23785.0
2017-05-10 13:25:00,7.88,7.88,7.88,7.88,10075.0,7.88,7.88,7.88,7.88,10075.0
2017-05-10 13:30:00,7.88,7.88,7.87,7.87,36860.0,7.88,7.88,7.87,7.87,36860.0
2017-05-10 13:35:00,7.87,7.87,7.87,7.87,15000.0,7.87,7.87,7.87,7.87,15000.0
2017-05-10 13:40:00,7.87,7.87,7.87,7.87,46485.0,7.87,7.87,7.87,7.87,46485.0
2017-05-10 13:45:00,7.87,7.87,7.87,7.87,80220.0,7.87,7.87,7.87,7.87,80220.0
2017-05-10 13:50:00,7.87,7.87,7.86,7.86,40500.0,7.87,7.87,7.86,7.86,40500.0
2017-05-10 13:55:00,7.86,7.87,7.86,7.87,106035.0,7.86,7.87,7.86,7.87,106035.0
2017-05-10 14:00:00,7.87,7.87,7.87,7.87,48680.0,7.87,7.87,7.87,7.87,48680.0
2017-05-10 14:05:00,7.87,7.87,7.86,7.87,50670.0,7.87,7.87,7.86,7.87,50670.0
2017-05-10 14:10:00,7.87,7.87,7.87,7.87,25035.0,7.87,7.87,7.87,7.87,25035.0
2017-05-10 14:15:00,7.87,7.87,7.86,7.86,31140.0,7.87,7.87,7.86,7.86,31140.0
2017-05-10 14:20:00,7.86,7.86,7.85,7.86,157435.0,7.86,7.86,7.85,7.86,157435.0
2017-05-10 14:25:00,7.86,7.86,7.85,7.86,56380.0,7.86,7.86,7.85,7.86,56380.0
2017-05-10 14:30:00,7.86,7.86,7.85,7.86,54125.0,7.86,7.86,7.85,7.86,54125.0
2017-05-10 14:35:00,7.86,7.86,7.85,7.85,48290.0,7.86,7.86,7.85,7.85,48290.0
2017-05-10 14:40:00,7.85,7.85,7.85,7.85,14260.0,7.85,7.85,7.85,7.85,14260.0
2017-05-10 14:45:00,7.85,7.85,7.84,7.85,79365.0,7.85,7.85,7.84,7.85,79365.0
2017-05-10 14:50:00,7.85,7.85,7.85,7.85,21200.0,7.85,7.85,7.85,7.85,21200.0
2017-05-10 14:55:00,7.85,7.86,7.85,7.86,34060.0,7.85,7.86,7.85,7.86,34060.0
2017-05-10 15:00:00,7.86,7.87,7.86,7.86,76815.0,7.86,7.87,7.86,7.86,76815.0
2017-05-10 15:05:00,7.86,7.86,7.86,7.86,51000.0,7.86,7.86,7.86,7.86,51000.0
2017-05-10 15:10:00,7.87,7.87,7.86,7.87,41150.0,7.87,7.87,7.86,7.87,41150.0
2017-05-10 15:15:00,7.87,7.87,7.86,7.86,40625.0,7.87,7.87,7.86,7.86,40625.0
2017-05-10 15:20:00,7.86,7.86,7.85,7.86,47760.0,7.86,7.86,7.85,7.86,47760.0
2017-05-10 15:25:00,7.86,7.86,7.85,7.85,41700.0,7.86,7.86,7.85,7.85,41700.0
2017-05-10 15:30:00,7.85,7.86,7.85,7.85,45130.0,7.85,7.86,7.85,7.85,45130.0
2017-05-10 15:35:00,7.85,7.85,7.84,7.84,74795.0,7.85,7.85,7.84,7.84,74795.0
2017-05-10 15:40:00,7.84,7.85,7.84,7.85,74890.0,7.84,7.85,7.84,7.85,74890.0
2017-05-10 15:45:00,7.85,7.85,7.85,7.85,70485.0,7.85,7.85,7.85,7.85,70485.0
2017-05-10 15:50:00,7.86,7.86,7.85,7.85,162405.0,7.86,7.86,7.85,7.85,162405.0
2017-05-10 15:55:00,7.85,7.85,7.85,7.85,225645.0,7.85,7.85,7.85,7.85,225645.0
2017-05-11 09:30:00,7.83,7.86,7.81,7.83,99560.0,7.83,7.86,7.81,7.83,99560.0
2017-05-11 09:35:00,7.81,7.82,7.78,7.8,81910.0,7.81,7.82,7.78,7.8,81910.0
2017-05-11 09:40:00,7.8,7.8,7.79,7.8,56785.0,7.8,7.8,7.79,7.8,56785.0
2017-05-11 09:45:00,7.8,7.8,7.79,7.8,99920.0,7.8,7.8,7.79,7.8,99920.0
2017-05-11 09:50:00,7.8,7.8,7.76,7.76,80765.0,7.8,7.8,7.76,7.76,80765.0
2017-05-11 09:55:00,7.75,7.76,7.72,7.73,140250.0,7.75,7.76,7.72,7.73,140250.0
2017-05-11 10:00:00,7.73,7.74,7.72,7.73,118260.0,7.73,7.74,7.72,7.73,118260.0
2017-05-11 10:05:00,7.73,7.75,7.73,7.75,51750.0,7.73,7.75,7.73,7.75,51750.0
2017-05-11 10:10:00,7.75,7.76,7.73,7.73,106940.0,7.75,7.76,7.73,7.73,106940.0
2017-05-11 10:15:00,7.73,7.74,7.73,7.74,67700.0,7.73,7.74,7.73,7.74,67700.0
2017-05-11 10:20:00,7.74,7.76,7.74,7.75,57710.0,7.74,7.76,7.74,7.75,57710.0
2017-05-11 10:25:00,7.75,7.76,7.75,7.75,54045.0,7.75,7.76,7.75,7.75,54045.0
2017-05-11 10:30:00,7.75,7.76,7.74,7.76,48505.0,7.75,7.76,7.74,7.76,48505.0
2017-05-11 10:35:00,7.76,7.77,7.75,7.76,52920.0,7.76,7.77,7.75,7.76,52920.0
2017-05-11 10:40:00,7.76,7.79,7.76,7.79,108315.0,7.76,7.79,7.76,7.79,108315.0
2017-05-11 10:45:00,7.79,7.79,7.77,7.77,64380.0,7.79,7.79,7.77,7.77,64380.0
2017-05-11 10:50:00,7.78,7.78,7.77,7.78,27250.0,7.78,7.78,7.77,7.78,27250.0
2017-05-11 10:55:00,7.78,7.78,7.77,7.78,38630.0,7.78,7.78,7.77,7.78,38630.0
2017-05-11 11:00:00,7.78,7.79,7.78,7.79,31645.0,7.78,7.79,7.78,7.79,31645.0
2017-05-11 11:05:00,7.79,7.79,7.78,7.79,38255.0,7.79,7.79,7.78,7.79,38255.0
2017-05-11 11:10:00,7.79,7.8,7.79,7.8,24595.0,7.79,7.8,7.79,7.8,24595.0
2017-05-11 11:15:00,7.8,7.8,7.8,7.8,28865.0,7.8,7.8,7.8,7.8,28865.0
2017-05-11 11:20:00,7.8,7.8,7.79,7.8,38275.0,7.8,7.8,7.79,7.8,38275.0
2017-05-11 11:25:00,7.8,7.81,7.8,7.81,15740.0,7.8,7.81,7.8,7.81,15740.0
2017-05-11 11:30:00,7.81,7.82,7.8,7.81,44000.0,7.81,7.82,7.8,7.81,44000.0
2017-05-11 11:35:00,7.81,7.82,7.81,7.81,30400.0,7.81,7.82,7.81,7.81,30400.0
2017-05-11 11:40:00,7.8,7.81,7.8,7.8,23015.0,7.8,7.81,7.8,7.8,23015.0
2017-05-11 11:45:00,7.8,7.81,7.8,7.81,24290.0,7.8,7.81,7.8,7.81,24290.0
2017-05-11 11:50:00,7.81,7.81,7.8,7.8,24320.0,7.81,7.81,7.8,7.8,24320.0
2017-05-11 11:55:00,7.81,7.81,7.81,7.81,19125.0,7.81,7.81,7.81,7.81,19125.0
2017-05-11 12:00:00,7.81,7.81,7.8,7.8,11500.0,7.81,7.81,7.8,7.8,11500.0
2017-05-11 12:05:00,7.8,7.81,7.8,7.81,19465.0,7.8,7.81,7.8,7.81,19465.0
2017-05-11 12:10:00,7.81,7.81,7.8,7.8,10500.0,7.81,7.81,7.8,7.8,10500.0
2017-05-11 12:15:00,7.81,7.82,7.8,7.81,26015.0,7.81,7.82,7.8,7.81,26015.0
2017-05-11 12:20:00,7.81,7.82,7.81,7.81,27300.0,7.81,7.82,7.81,7.81,27300.0
2017-05-11 12:25:00,7.81,7.81,7.8,7.8,51360.0,7.81,7.81,7.8,7.8,51360.0
2017-05-11 12:30:00,7.8,7.8,7.8,7.8,16000.0,7.8,7.8,7.8,7.8,16000.0
2017-05-11 12:35:00,7.8,7.8,7.79,7.79,45500.0,7.8,7.8,7.79,7.79,45500.0
2017-05-11 12:40:00,7.79,7.79,7.79,7.79,13005.0,7.79,7.79,7.79,7.79,13005.0
2017-05-11 12:45:00,7.79,7.8,7.79,7.8,88990.0,7.79,7.8,7.79,7.8,88990.0
2017-05-11 12:50:00,7.8,7.8,7.79,7.8,15000.0,7.8,7.8,7.79,7.8,15000.0
2017-05-11 12:55:00,7.8,7.8,7.79,7.79,34150.0,7.8,7.8,7.79,7.79,34150.0
2017-05-11 13:00:00,7.79,7.8,7.79,7.8,22100.0,7.79,7.8,7.79,7.8,22100.0
2017-05-11 13:05:00,7.8,7.8,7.8,7.8,30265.0,7.8,7.8,7.8,7.8,30265.0
2017-05-11 13:10:00,7.8,7.8,7.8,7.8,22125.0,7.8,7.8,7.8,7.8,22125.0
2017-05-11 13:15:00,7.8,7.81,7.8,7.8,16750.0,7.8,7.81,7.8,7.8,16750.0
2017-05-11 13:20:00,7.8,7.8,7.8,7.8,22745.0,7.8,7.8,7.8,7.8,22745.0
2017-05-11 13:25:00,7.8,7.8,7.8,7.8,11250.0,7.8,7.8,7.8,7.8,11250.0
2017-05-11 13:30:00,7.8,7.8,7.79,7.8,38500.0,7.8,7.8,7.79,7.8,38500.0
2017-05-11 13:35:00,7.8,7.8,7.8,7.8,18925.0,7.8,7.8,7.8,7.8,18925.0
2017-05-11 13:40:00,7.8,7.8,7.8,7.8,65770.0,7.8,7.8,7.8,7.8,65770.0
2017-05-11 13:45:00,7.8,7.8,7.8,7.8,50745.0,7.8,7.8,7.8,7.8,50745.0
2017-05-11 13:50:00,7.8,7.81,7.8,7.81,24000.0,7.8,7.81,7.8,7.81,24000.0
2017-05-11 13:55:00,7.81,7.81,7.8,7.81,21800.0,7.81,7.81,7.8,7.81,21800.0
2017-05-11 14:00:00,7.81,7.81,7.8,7.81,25620.0,7.81,7.81,7.8,7.81,25620.0
2017-05-11 14:05:00,7.81,7.81,7.8,7.81,33560.0,7.81,7.81,7.8,7.81,33560.0
2017-05-11 14:10:00,7.81,7.81,7.8,7.8,42080.0,7.81,7.81,7.8,7.8,42080.0
2017-05-11 14:15:00,7.8,7.8,7.79,7.8,56840.0,7.8,7.8,7.79,7.8,56840.0
2017-05-11 14:20:00,7.8,7.81,7.8,7.8,27670.0,7.8,7.81,7.8,7.8,27670.0
2017-05-11 14:25:00,7.8,7.81,7.8,7.81,34475.0,7.8,7.81,7.8,7.81,34475.0
2017-05-11 14:30:00,7.81,7.81,7.8,7.8,29000.0,7.81,7.81,7.8,7.8,29000.0
2017-05-11 14:35:00,7.8,7.81,7.8,7.8,49790.0,7.8,7.81,7.8,7.8,49790.0
2017-05-11 14:40:00,7.8,7.81,7.8,7.8,39075.0,7.8,7.81,7.8,7.8,39075.0
2017-05-11 14:45:00,7.8,7.8,7.8,7.8,42505.0,7.8,7.8,7.8,7.8,42505.0
2017-05-11 14:50:00,7.8,7.8,7.79,7.79,44255.0,7.8,7.8,7.79,7.79,44255.0
2017-05-11 14:55:00,7.8,7.8,7.79,7.8,29540.0,7.8,7.8,7.79,7.8,29540.0
2017-05-11 15:00:00,7.8,7.8,7.79,7.79,42255.0,7.8,7.8,7.79,7.79,42255.0
2017-05-11 15:05:00,7.8,7.8,7.8,7.8,26665.0,7.8,7.8,7.8,7.8,26665.0
2017-05-11 15:10:00,7.8,7.8,7.8,7.8,39235.0,7.8,7.8,7.8,7.8,39235.0
2017-05-11 15:15:00,7.8,7.8,7.8,7.8,14500.0,7.8,7.8,7.8,7.8,14500.0
2017-05-11 15:20:00,7.8,7.8,7.79,7.79,41625.0,7.8,7.8,7.79,7.79,41625.0
2017-05-11 15:25:00,7.8,7.8,7.79,7.8,57725.0,7.8,7.8,7.79,7.8,57725.0
2017-05-11 15:30:00,7.8,7.81,7.8,7.8,101185.0,7.8,7.81,7.8,7.8,101185.0
2017-05-11 15:35:00,7.8,7.81,7.8,7.8,53770.0,7.8,7.81,7.8,7.8,53770.0
2017-05-11 15:40:00,7.8,7.81,7.8,7.8,109945.0,7.8,7.81,7.8,7.8,109945.0
2017-05-11 15:45:00,7.81,7.81,7.8,7.8,54950.0,7.81,7.81,7.8,7.8,54950.0
2017-05-11 15:50:00,7.8,7.82,7.8,7.8,368595.0,7.8,7.82,7.8,7.8,368595.0
2017-05-11 15:55:00,7.8,7.81,7.8,7.81,328330.0,7.8,7.81,7.8,7.81,328330.0
2017-05-12 09:30:00,7.81,7.81,7.74,7.74,746940.0,7.81,7.81,7.74,7.74,746940.0
2017-05-12 09:35:00,7.74,7.75,7.72,7.73,227630.0,7.74,7.75,7.72,7.73,227630.0
2017-05-12 09:40:00,7.73,7.73,7.71,7.72,238135.0,7.73,7.73,7.71,7.72,238135.0
2017-05-12 09:45:00,7.72,7.75,7.72,7.74,134195.0,7.72,7.75,7.72,7.74,134195.0
2017-05-12 09:50:00,7.74,7.75,7.72,7.75,74125.0,7.74,7.75,7.72,7.75,74125.0
2017-05-12 09:55:00,7.75,7.79,7.75,7.78,82455.0,7.75,7.79,7.75,7.78,82455.0
2017-05-12 10:00:00,7.79,7.79,7.77,7.77,61485.0,7.79,7.79,7.77,7.77,61485.0
2017-05-12 10:05:00,7.77,7.78,7.77,7.77,32665.0,7.77,7.78,7.77,7.77,32665.0
2017-05-12 10:10:00,7.77,7.79,7.77,7.79,40250.0,7.77,7.79,7.77,7.79,40250.0
2017-05-12 10:15:00,7.79,7.8,7.78,7.8,47625.0,7.79,7.8,7.78,7.8,47625.0
2017-05-12 10:20:00,7.8,7.81,7.79,7.8,73590.0,7.8,7.81,7.79,7.8,73590.0
2017-05-12 10:25:00,7.8,7.82,7.79,7.8,133900.0,7.8,7.82,7.79,7.8,133900.0
2017-05-12 10:30:00,7.8,7.8,7.79,7.79,37925.0,7.8,7.8,7.79,7.79,37925.0
2017-05-12 10:35:00,7.8,7.81,7.79,7.8,60445.0,7.8,7.81,7.79,7.8,60445.0
2017-05-12 10:40:00,7.8,7.8,7.79,7.8,45480.0,7.8,7.8,7.79,7.8,45480.0
2017-05-12 10:45:00,7.8,7.8,7.78,7.78,62875.0,7.8,7.8,7.78,7.78,62875.0
2017-05-12 10:50:00,7.78,7.78,7.78,7.78,7000.0,7.78,7.78,7.78,7.78,7000.0
2017-05-12 10:55:00,7.78,7.79,7.78,7.79,139265.0,7.78,7.79,7.78,7.79,139265.0
2017-05-12 11:00:00,7.79,7.8,7.79,7.79,76510.0,7.79,7.8,7.79,7.79,76510.0
2017-05-12 11:05:00,7.79,7.81,7.79,7.8,110110.0,7.79,7.81,7.79,7.8,110110.0
2017-05-12 11:10:00,7.8,7.8,7.79,7.8,70960.0,7.8,7.8,7.79,7.8,70960.0
2017-05-12 11:15:00,7.79,7.8,7.79,7.79,78265.0,7.79,7.8,7.79,7.79,78265.0
2017-05-12 11:20:00,7.79,7.8,7.79,7.8,28975.0,7.79,7.8,7.79,7.8,28975.0
2017-05-12 11:25:00,7.8,7.8,7.79,7.8,107305.0,7.8,7.8,7.79,7.8,107305.0
2017-05-12 11:30:00,7.8,7.81,7.8,7.81,73990.0,7.8,7.81,7.8,7.81,73990.0
2017-05-12 11:35:00,7.81,7.81,7.8,7.8,32105.0,7.81,7.81,7.8,7.8,32105.0
2017-05-12 11:40:00,7.8,7.81,7.8,7.81,38415.0,7.8,7.81,7.8,7.81,38415.0
2017-05-12 11:45:00,7.81,7.81,7.8,7.81,29010.0,7.81,7.81,7.8,7.81,29010.0
2017-05-12 11:50:00,7.81,7.81,7.8,7.81,9000.0,7.81,7.81,7.8,7.81,9000.0
2017-05-12 11:55:00,7.81,7.82,7.81,7.81,49865.0,7.81,7.82,7.81,7.81,49865.0
2017-05-12 12:00:00,7.81,7.82,7.81,7.81,15050.0,7.81,7.82,7.81,7.81,15050.0
2017-05-12 12:05:00,7.81,7.81,7.8,7.8,38660.0,7.81,7.81,7.8,7.8,38660.0
2017-05-12 12:10:00,7.8,7.8,7.8,7.8,23920.0,7.8,7.8,7.8,7.8,23920.0
2017-05-12 12:15:00,7.81,7.82,7.8,7.82,216595.0,7.81,7.82,7.8,7.82,216595.0
2017-05-12 12:20:00,7.82,7.83,7.81,7.82,80875.0,7.82,7.83,7.81,7.82,80875.0
2017-05-12 12:25:00,7.82,7.82,7.81,7.82,57600.0,7.82,7.82,7.81,7.82,57600.0
2017-05-12 12:30:00,7.82,7.82,7.81,7.81,11750.0,7.82,7.82,7.81,7.81,11750.0
2017-05-12 12:35:00,7.81,7.81,7.81,7.81,35170.0,7.81,7.81,7.81,7.81,35170.0
2017-05-12 12:40:00,7.81,7.82,7.81,7.82,53940.0,7.81,7.82,7.81,7.82,53940.0
2017-05-12 12:45:00,7.82,7.82,7.81,7.82,49170.0,7.82,7.82,7.81,7.82,49170.0
2017-05-12 12:50:00,7.82,7.82,7.81,7.82,26205.0,7.82,7.82,7.81,7.82,26205.0
2017-05-12 12:55:00,7.81,7.82,7.81,7.81,34235.0,7.81,7.82,7.81,7.81,34235.0
2017-05-12 13:00:00,7.81,7.81,7.81,7.81,10500.0,7.81,7.81,7.81,7.81,10500.0
2017-05-12 13:05:00,7.81,7.81,7.8,7.81,43315.0,7.81,7.81,7.8,7.81,43315.0
2017-05-12 13:10:00,7.81,7.81,7.81,7.81,25100.0,7.81,7.81,7.81,7.81,25100.0
2017-05-12 13:15:00,7.81,7.81,7.81,7.81,13500.0,7.81,7.81,7.81,7.81,13500.0
2017-05-12 13:20:00,7.81,7.81,7.81,7.81,8000.0,7.81,7.81,7.81,7.81,8000.0
2017-05-12 13:25:00,7.81,7.82,7.81,7.82,36825.0,7.81,7.82,7.81,7.82,36825.0
2017-05-12 13:30:00,7.82,7.82,7.82,7.82,39385.0,7.82,7.82,7.82,7.82,39385.0
2017-05-12 13:35:00,7.82,7.82,7.81,7.81,43150.0,7.82,7.82,7.81,7.81,43150.0
2017-05-12 13:40:00,7.81,7.82,7.81,7.82,34675.0,7.81,7.82,7.81,7.82,34675.0
2017-05-12 13:45:00,7.82,7.82,7.81,7.82,54350.0,7.82,7.82,7.81,7.82,54350.0
2017-05-12 13:50:00,7.81,7.82,7.81,7.81,13500.0,7.81,7.82,7.81,7.81,13500.0
2017-05-12 13:55:00,7.81,7.81,7.81,7.81,18995.0,7.81,7.81,7.81,7.81,18995.0
2017-05-12 14:00:00,7.81,7.81,7.8,7.8,24750.0,7.81,7.81,7.8,7.8,24750.0
2017-05-12 14:05:00,7.8,7.8,7.8,7.8,14900.0,7.8,7.8,7.8,7.8,14900.0
2017-05-12 14:10:00,7.8,7.8,7.8,7.8,15835.0,7.8,7.8,7.8,7.8,15835.0
2017-05-12 14:15:00,7.8,7.81,7.8,7.8,59755.0,7.8,7.81,7.8,7.8,59755.0
2017-05-12 14:20:00,7.8,7.81,7.8,7.8,26190.0,7.8,7.81,7.8,7.8,26190.0
2017-05-12 14:25:00,7.8,7.81,7.8,7.8,18990.0,7.8,7.81,7.8,7.8,18990.0
2017-05-12 14:30:00,7.8,7.84,7.8,7.82,279260.0,7.8,7.84,7.8,7.82,279260.0
2017-05-12 14:35:00,7.81,7.82,7.81,7.82,60775.0,7.81,7.82,7.81,7.82,60775.0
2017-05-12 14:40:00,7.82,7.83,7.82,7.83,46330.0,7.82,7.83,7.82,7.83,46330.0
2017-05-12 14:45:00,7.82,7.83,7.82,7.82,24415.0,7.82,7.83,7.82,7.82,24415.0
2017-05-12 14:50:00,7.82,7.83,7.82,7.82,39500.0,7.82,7.83,7.82,7.82,39500.0
2017-05-12 14:55:00,7.82,7.82,7.82,7.82,13000.0,7.82,7.82,7.82,7.82,13000.0
2017-05-12 15:00:00,7.82,7.82,7.81,7.81,23000.0,7.82,7.82,7.81,7.81,23000.0
2017-05-12 15:05:00,7.82,7.82,7.81,7.81,23700.0,7.82,7.82,7.81,7.81,23700.0
2017-05-12 15:10:00,7.81,7.82,7.81,7.81,123150.0,7.81,7.82,7.81,7.81,123150.0
2017-05-12 15:15:00,7.81,7.83,7.81,7.83,73025.0,7.81,7.83,7.81,7.83,73025.0
2017-05-12 15:20:00,7.83,7.83,7.82,7.83,92080.0,7.83,7.83,7.82,7.83,92080.0
2017-05-12 15:25:00,7.83,7.83,7.82,7.83,42750.0,7.83,7.83,7.82,7.83,42750.0
2017-05-12 15:30:00,7.83,7.83,7.81,7.82,102160.0,7.83,7.83,7.81,7.82,102160.0
2017-05-12 15:35:00,7.82,7.82,7.81,7.82,57845.0,7.82,7.82,7.81,7.82,57845.0
2017-05-12 15:40:00,7.82,7.83,7.82,7.82,85425.0,7.82,7.83,7.82,7.82,85425.0
2017-05-12 15:45:00,7.82,7.82,7.82,7.82,93865.0,7.82,7.82,7.82,7.82,93865.0
2017-05-12 15:50:00,7.82,7.82,7.82,7.82,229765.0,7.82,7.82,7.82,7.82,229765.0
2017-05-12 15:55:00,7.82,7.82,7.82,7.82,366000.0,7.82,7.82,7.82,7.82,366000.0
2017-05-15 09:30:00,8.02,8.22,8.02,8.21,1882195.0,8.02,8.22,8.02,8.21,1882195.0
2017-05-15 09:35:00,8.22,8.27,8.14,8.16,727220.0,8.22,8.27,8.14,8.16,727220.0
2017-05-15 09:40:00,8.16,8.18,8.13,8.14,356860.0,8.16,8.18,8.13,8.14,356860.0
2017-05-15 09:45:00,8.15,8.18,8.14,8.14,411535.0,8.15,8.18,8.14,8.14,411535.0
2017-05-15 09:50:00,8.14,8.18,8.14,8.17,146890.0,8.14,8.18,8.14,8.17,146890.0
2017-05-15 09:55:00,8.17,8.21,8.17,8.2,385300.0,8.17,8.21,8.17,8.2,385300.0
2017-05-15 10:00:00,8.2,8.21,8.17,8.18,332350.0,8.2,8.21,8.17,8.18,332350.0
2017-05-15 10:05:00,8.18,8.19,8.16,8.19,149485.0,8.18,8.19,8.16,8.19,149485.0
2017-05-15 10:10:00,8.18,8.21,8.18,8.21,685735.0,8.18,8.21,8.18,8.21,685735.0
2017-05-15 10:15:00,8.21,8.23,8.2,8.23,254505.0,8.21,8.23,8.2,8.23,254505.0
2017-05-15 10:20:00,8.23,8.24,8.23,8.23,284405.0,8.23,8.24,8.23,8.23,284405.0
2017-05-15 10:25:00,8.23,8.23,8.21,8.21,163805.0,8.23,8.23,8.21,8.21,163805.0
2017-05-15 10:30:00,8.21,8.21,8.2,8.2,358800.0,8.21,8.21,8.2,8.2,358800.0
2017-05-15 10:35:00,8.2,8.21,8.2,8.2,230700.0,8.2,8.21,8.2,8.2,230700.0
2017-05-15 10:40:00,8.2,8.21,8.18,8.18,441590.0,8.2,8.21,8.18,8.18,441590.0
2017-05-15 10:45:00,8.18,8.18,8.13,8.13,175450.0,8.18,8.18,8.13,8.13,175450.0
2017-05-15 10:50:00,8.13,8.14,8.1,8.1,222905.0,8.13,8.14,8.1,8.1,222905.0
2017-05-15 10:55:00,8.1,8.13,8.09,8.13,127145.0,8.1,8.13,8.09,8.13,127145.0
2017-05-15 11:00:00,8.13,8.14,8.12,8.13,122065.0,8.13,8.14,8.12,8.13,122065.0
2017-05-15 11:05:00,8.12,8.13,8.12,8.13,70305.0,8.12,8.13,8.12,8.13,70305.0
2017-05-15 11:10:00,8.13,8.14,8.12,8.12,137615.0,8.13,8.14,8.12,8.12,137615.0
2017-05-15 11:15:00,8.12,8.12,8.1,8.11,97375.0,8.12,8.12,8.1,8.11,97375.0
2017-05-15 11:20:00,8.11,8.13,8.1,8.12,84510.0,8.11,8.13,8.1,8.12,84510.0
2017-05-15 11:25:00,8.12,8.12,8.11,8.11,46970.0,8.12,8.12,8.11,8.11,46970.0
2017-05-15 11:30:00,8.11,8.13,8.11,8.13,155220.0,8.11,8.13,8.11,8.13,155220.0
2017-05-15 11:35:00,8.13,8.13,8.12,8.12,125555.0,8.13,8.13,8.12,8.12,125555.0
2017-05-15 11:40:00,8.11,8.12,8.1,8.11,135550.0,8.11,8.12,8.1,8.11,135550.0
2017-05-15 11:45:00,8.11,8.12,8.1,8.12,216015.0,8.11,8.12,8.1,8.12,216015.0
2017-05-15 11:50:00,8.12,8.12,8.11,8.11,121615.0,8.12,8.12,8.11,8.11,121615.0
2017-05-15 11:55:00,8.11,8.11,8.1,8.1,81320.0,8.11,8.11,8.1,8.1,81320.0
2017-05-15 12:00:00,8.1,8.11,8.1,8.11,122070.0,8.1,8.11,8.1,8.11,122070.0
2017-05-15 12:05:00,8.11,8.11,8.11,8.11,58510.0,8.11,8.11,8.11,8.11,58510.0
2017-05-15 12:10:00,8.11,8.11,8.1,8.1,252175.0,8.11,8.11,8.1,8.1,252175.0
2017-05-15 12:15:00,8.1,8.1,8.09,8.09,78580.0,8.1,8.1,8.09,8.09,78580.0
2017-05-15 12:20:00,8.09,8.1,8.09,8.09,61250.0,8.09,8.1,8.09,8.09,61250.0
2017-05-15 12:25:00,8.09,8.11,8.09,8.11,175455.0,8.09,8.11,8.09,8.11,175455.0
2017-05-15 12:30:00,8.11,8.12,8.1,8.11,187530.0,8.11,8.12,8.1,8.11,187530.0
2017-05-15 12:35:00,8.11,8.12,8.1,8.12,230415.0,8.11,8.12,8.1,8.12,230415.0
2017-05-15 12:40:00,8.12,8.12,8.11,8.12,309370.0,8.12,8.12,8.11,8.12,309370.0
2017-05-15 12:45:00,8.12,8.13,8.12,8.12,199510.0,8.12,8.13,8.12,8.12,199510.0
2017-05-15 12:50:00,8.12,8.13,8.11,8.12,94530.0,8.12,8.13,8.11,8.12,94530.0
2017-05-15 12:55:00,8.12,8.12,8.11,8.11,205850.0,8.12,8.12,8.11,8.11,205850.0
2017-05-15 13:00:00,8.11,8.12,8.11,8.11,84725.0,8.11,8.12,8.11,8.11,84725.0
2017-05-15 13:05:00,8.11,8.11,8.11,8.11,84230.0,8.11,8.11,8.11,8.11,84230.0
2017-05-15 13:10:00,8.11,8.13,8.11,8.13,47035.0,8.11,8.13,8.11,8.13,47035.0
2017-05-15 13:15:00,8.13,8.13,8.12,8.13,49650.0,8.13,8.13,8.12,8.13,49650.0
2017-05-15 13:20:00,8.12,8.13,8.12,8.12,44200.0,8.12,8.13,8.12,8.12,44200.0
2017-05-15 13:25:00,8.12,8.12,8.12,8.12,49015.0,8.12,8.12,8.12,8.12,49015.0
2017-05-15 13:30:00,8.12,8.13,8.12,8.13,74860.0,8.12,8.13,8.12,8.13,74860.0
2017-05-15 13:35:00,8.12,8.13,8.12,8.13,38255.0,8.12,8.13,8.12,8.13,38255.0
2017-05-15 13:40:00,8.13,8.13,8.12,8.13,43065.0,8.13,8.13,8.12,8.13,43065.0
2017-05-15 13:45:00,8.13,8.14,8.13,8.14,99115.0,8.13,8.14,8.13,8.14,99115.0
2017-05-15 13:50:00,8.13,8.14,8.13,8.14,31155.0,8.13,8.14,8.13,8.14,31155.0
2017-05-15 13:55:00,8.14,8.15,8.14,8.15,93710.0,8.14,8.15,8.14,8.15,93710.0
2017-05-15 14:00:00,8.15,8.15,8.13,8.13,157235.0,8.15,8.15,8.13,8.13,157235.0
2017-05-15 14:05:00,8.13,8.13,8.11,8.11,76550.0,8.13,8.13,8.11,8.11,76550.0
2017-05-15 14:10:00,8.11,8.11,8.1,8.1,59795.0,8.11,8.11,8.1,8.1,59795.0
2017-05-15 14:15:00,8.11,8.11,8.09,8.1,86160.0,8.11,8.11,8.09,8.1,86160.0
2017-05-15 14:20:00,8.1,8.1,8.08,8.09,92475.0,8.1,8.1,8.08,8.09,92475.0
2017-05-15 14:25:00,8.09,8.09,8.08,8.08,107880.0,8.09,8.09,8.08,8.08,107880.0
2017-05-15 14:30:00,8.08,8.09,8.08,8.09,80255.0,8.08,8.09,8.08,8.09,80255.0
2017-05-15 14:35:00,8.09,8.09,8.07,8.08,100135.0,8.09,8.09,8.07,8.08,100135.0
2017-05-15 14:40:00,8.08,8.1,8.08,8.09,110075.0,8.08,8.1,8.08,8.09,110075.0
2017-05-15 14:45:00,8.09,8.11,8.09,8.1,94905.0,8.09,8.11,8.09,8.1,94905.0
2017-05-15 14:50:00,8.1,8.1,8.1,8.1,49465.0,8.1,8.1,8.1,8.1,49465.0
2017-05-15 14:55:00,8.1,8.1,8.08,8.09,66135.0,8.1,8.1,8.08,8.09,66135.0
2017-05-15 15:00:00,8.09,8.1,8.09,8.1,110750.0,8.09,8.1,8.09,8.1,110750.0
2017-05-15 15:05:00,8.1,8.1,8.09,8.1,60290.0,8.1,8.1,8.09,8.1,60290.0
2017-05-15 15:10:00,8.1,8.1,8.09,8.09,98980.0,8.1,8.1,8.09,8.09,98980.0
2017-05-15 15:15:00,8.09,8.1,8.09,8.1,135250.0,8.09,8.1,8.09,8.1,135250.0
2017-05-15 15:20:00,8.1,8.1,8.09,8.1,69100.0,8.1,8.1,8.09,8.1,69100.0
2017-05-15 15:25:00,8.1,8.11,8.1,8.1,109605.0,8.1,8.11,8.1,8.1,109605.0
2017-05-15 15:30:00,8.1,8.1,8.09,8.09,185625.0,8.1,8.1,8.09,8.09,185625.0
2017-05-15 15:35:00,8.09,8.09,8.08,8.08,206865.0,8.09,8.09,8.08,8.08,206865.0
2017-05-15 15:40:00,8.08,8.08,8.07,8.08,170750.0,8.08,8.08,8.07,8.08,170750.0
2017-05-15 15:45:00,8.08,8.09,8.07,8.09,223865.0,8.08,8.09,8.07,8.09,223865.0
2017-05-15 15:50:00,8.09,8.09,8.09,8.09,270105.0,8.09,8.09,8.09,8.09,270105.0
2017-05-15 15:55:00,8.09,8.09,8.08,8.09,588010.0,8.09,8.09,8.08,8.09,588010.0
2017-05-16 09:30:00,8.16,8.17,8.1,8.1,252205.0,8.16,8.17,8.1,8.1,252205.0
2017-05-16 09:35:00,8.11,8.13,8.09,8.11,97180.0,8.11,8.13,8.09,8.11,97180.0
2017-05-16 09:40:00,8.11,8.13,8.11,8.13,101765.0,8.11,8.13,8.11,8.13,101765.0
2017-05-16 09:45:00,8.13,8.13,8.1,8.13,94455.0,8.13,8.13,8.1,8.13,94455.0
2017-05-16 09:50:00,8.13,8.14,8.12,8.13,111450.0,8.13,8.14,8.12,8.13,111450.0
2017-05-16 09:55:00,8.13,8.15,8.12,8.14,124675.0,8.13,8.15,8.12,8.14,124675.0
2017-05-16 10:00:00,8.14,8.15,8.13,8.14,88795.0,8.14,8.15,8.13,8.14,88795.0
2017-05-16 10:05:00,8.15,8.16,8.14,8.16,83640.0,8.15,8.16,8.14,8.16,83640.0
2017-05-16 10:10:00,8.16,8.17,8.15,8.16,66820.0,8.16,8.17,8.15,8.16,66820.0
2017-05-16 10:15:00,8.16,8.16,8.15,8.16,72870.0,8.16,8.16,8.15,8.16,72870.0
2017-05-16 10:20:00,8.16,8.16,8.13,8.14,53840.0,8.16,8.16,8.13,8.14,53840.0
2017-05-16 10:25:00,8.14,8.14,8.12,8.12,57540.0,8.14,8.14,8.12,8.12,57540.0
2017-05-16 10:30:00,8.12,8.12,8.11,8.12,87200.0,8.12,8.12,8.11,8.12,87200.0
2017-05-16 10:35:00,8.12,8.12,8.11,8.12,45125.0,8.12,8.12,8.11,8.12,45125.0
2017-05-16 10:40:00,8.12,8.13,8.11,8.13,50840.0,8.12,8.13,8.11,8.13,50840.0
2017-05-16 10:45:00,8.13,8.13,8.12,8.13,57535.0,8.13,8.13,8.12,8.13,57535.0
2017-05-16 10:50:00,8.13,8.14,8.12,8.13,84230.0,8.13,8.14,8.12,8.13,84230.0
2017-05-16 10:55:00,8.13,8.14,8.13,8.13,32230.0,8.13,8.14,8.13,8.13,32230.0
2017-05-16 11:00:00,8.14,8.14,8.12,8.14,56255.0,8.14,8.14,8.12,8.14,56255.0
2017-05-16 11:05:00,8.14,8.15,8.14,8.15,72650.0,8.14,8.15,8.14,8.15,72650.0
2017-05-16 11:10:00,8.15,8.16,8.15,8.16,85855.0,8.15,8.16,8.15,8.16,85855.0
2017-05-16 11:15:00,8.16,8.16,8.15,8.15,77475.0,8.16,8.16,8.15,8.15,77475.0
2017-05-16 11:20:00,8.15,8.16,8.15,8.16,188550.0,8.15,8.16,8.15,8.16,188550.0
2017-05-16 11:25:00,8.16,8.16,8.15,8.15,75275.0,8.16,8.16,8.15,8.15,75275.0
2017-05-16 11:30:00,8.15,8.15,8.15,8.15,56795.0,8.15,8.15,8.15,8.15,56795.0
2017-05-16 11:35:00,8.15,8.15,8.14,8.14,66975.0,8.15,8.15,8.14,8.14,66975.0
2017-05-16 11:40:00,8.14,8.15,8.14,8.14,59710.0,8.14,8.15,8.14,8.14,59710.0
2017-05-16 11:45:00,8.14,8.15,8.14,8.15,49590.0,8.14,8.15,8.14,8.15,49590.0
2017-05-16 11:50:00,8.15,8.17,8.15,8.17,117700.0,8.15,8.17,8.15,8.17,117700.0
2017-05-16 11:55:00,8.17,8.17,8.16,8.16,57375.0,8.17,8.17,8.16,8.16,57375.0
2017-05-16 12:00:00,8.17,8.17,8.15,8.15,42390.0,8.17,8.17,8.15,8.15,42390.0
2017-05-16 12:05:00,8.15,8.16,8.15,8.16,53315.0,8.15,8.16,8.15,8.16,53315.0
2017-05-16 12:10:00,8.15,8.16,8.14,8.15,75800.0,8.15,8.16,8.14,8.15,75800.0
2017-05-16 12:15:00,8.15,8.16,8.15,8.15,62140.0,8.15,8.16,8.15,8.15,62140.0
2017-05-16 12:20:00,8.16,8.16,8.15,8.15,55845.0,8.16,8.16,8.15,8.15,55845.0
2017-05-16 12:25:00,8.15,8.16,8.15,8.16,41145.0,8.15,8.16,8.15,8.16,41145.0
2017-05-16 12:30:00,8.16,8.16,8.15,8.16,60605.0,8.16,8.16,8.15,8.16,60605.0
2017-05-16 12:35:00,8.15,8.16,8.15,8.16,100340.0,8.15,8.16,8.15,8.16,100340.0
2017-05-16 12:40:00,8.16,8.16,8.15,8.15,24875.0,8.16,8.16,8.15,8.15,24875.0
2017-05-16 12:45:00,8.15,8.16,8.15,8.16,63180.0,8.15,8.16,8.15,8.16,63180.0
2017-05-16 12:50:00,8.16,8.17,8.16,8.17,43075.0,8.16,8.17,8.16,8.17,43075.0
2017-05-16 12:55:00,8.17,8.17,8.16,8.16,31530.0,8.17,8.17,8.16,8.16,31530.0
2017-05-16 13:00:00,8.16,8.17,8.16,8.16,68925.0,8.16,8.17,8.16,8.16,68925.0
2017-05-16 13:05:00,8.16,8.16,8.16,8.16,31945.0,8.16,8.16,8.16,8.16,31945.0
2017-05-16 13:10:00,8.16,8.17,8.16,8.17,56665.0,8.16,8.17,8.16,8.17,56665.0
2017-05-16 13:15:00,8.17,8.17,8.16,8.16,50755.0,8.17,8.17,8.16,8.16,50755.0
2017-05-16 13:20:00,8.16,8.16,8.16,8.16,46810.0,8.16,8.16,8.16,8.16,46810.0
2017-05-16 13:25:00,8.16,8.16,8.16,8.16,61075.0,8.16,8.16,8.16,8.16,61075.0
2017-05-16 13:30:00,8.16,8.16,8.15,8.15,27955.0,8.16,8.16,8.15,8.15,27955.0
2017-05-16 13:35:00,8.15,8.16,8.15,8.15,55085.0,8.15,8.16,8.15,8.15,55085.0
2017-05-16 13:40:00,8.15,8.15,8.15,8.15,28950.0,8.15,8.15,8.15,8.15,28950.0
2017-05-16 13:45:00,8.15,8.16,8.15,8.16,49305.0,8.15,8.16,8.15,8.16,49305.0
2017-05-16 13:50:00,8.16,8.16,8.15,8.16,39940.0,8.16,8.16,8.15,8.16,39940.0
2017-05-16 13:55:00,8.16,8.16,8.16,8.16,48270.0,8.16,8.16,8.16,8.16,48270.0
2017-05-16 14:00:00,8.16,8.17,8.16,8.17,57440.0,8.16,8.17,8.16,8.17,57440.0
2017-05-16 14:05:00,8.17,8.17,8.16,8.16,74050.0,8.17,8.17,8.16,8.16,74050.0
2017-05-16 14:10:00,8.16,8.17,8.16,8.16,52920.0,8.16,8.17,8.16,8.16,52920.0
2017-05-16 14:15:00,8.16,8.16,8.16,8.16,59380.0,8.16,8.16,8.16,8.16,59380.0
2017-05-16 14:20:00,8.16,8.17,8.16,8.17,118645.0,8.16,8.17,8.16,8.17,118645.0
2017-05-16 14:25:00,8.17,8.17,8.16,8.17,63105.0,8.17,8.17,8.16,8.17,63105.0
2017-05-16 14:30:00,8.17,8.17,8.17,8.17,67165.0,8.17,8.17,8.17,8.17,67165.0
2017-05-16 14:35:00,8.17,8.17,8.17,8.17,53100.0,8.17,8.17,8.17,8.17,53100.0
2017-05-16 14:40:00,8.17,8.17,8.17,8.17,53885.0,8.17,8.17,8.17,8.17,53885.0
2017-05-16 14:45:00,8.17,8.17,8.17,8.17,148655.0,8.17,8.17,8.17,8.17,148655.0
2017-05-16 14:50:00,8.17,8.18,8.17,8.17,140075.0,8.17,8.18,8.17,8.17,140075.0
2017-05-16 14:55:00,8.17,8.18,8.17,8.17,63220.0,8.17,8.18,8.17,8.17,63220.0
2017-05-16 15:00:00,8.18,8.18,8.17,8.17,63720.0,8.18,8.18,8.17,8.17,63720.0
2017-05-16 15:05:00,8.17,8.18,8.17,8.17,32970.0,8.17,8.18,8.17,8.17,32970.0
2017-05-16 15:10:00,8.17,8.18,8.16,8.18,184275.0,8.17,8.18,8.16,8.18,184275.0
2017-05-16 15:15:00,8.18,8.18,8.17,8.18,63020.0,8.18,8.18,8.17,8.18,63020.0
2017-05-16 15:20:00,8.18,8.18,8.17,8.17,86910.0,8.18,8.18,8.17,8.17,86910.0
2017-05-16 15:25:00,8.17,8.18,8.17,8.18,66890.0,8.17,8.18,8.17,8.18,66890.0
2017-05-16 15:30:00,8.18,8.18,8.17,8.18,99195.0,8.18,8.18,8.17,8.18,99195.0
2017-05-16 15:35:00,8.18,8.19,8.18,8.19,125045.0,8.18,8.19,8.18,8.19,125045.0
2017-05-16 15:40:00,8.19,8.19,8.18,8.18,129365.0,8.19,8.19,8.18,8.18,129365.0
2017-05-16 15:45:00,8.18,8.18,8.16,8.18,318375.0,8.18,8.18,8.16,8.18,318375.0
2017-05-16 15:50:00,8.18,8.19,8.18,8.19,311815.0,8.18,8.19,8.18,8.19,311815.0
2017-05-16 15:55:00,8.19,8.2,8.18,8.19,771915.0,8.19,8.2,8.18,8.19,771915.0
2017-05-17 09:30:00,8.15,8.15,8.09,8.13,188255.0,8.15,8.15,8.09,8.13,188255.0
2017-05-17 09:35:00,8.13,8.15,8.11,8.11,78425.0,8.13,8.15,8.11,8.11,78425.0
2017-05-17 09:40:00,8.11,8.13,8.11,8.13,105840.0,8.11,8.13,8.11,8.13,105840.0
2017-05-17 09:45:00,8.12,8.13,8.1,8.11,40150.0,8.12,8.13,8.1,8.11,40150.0
2017-05-17 09:50:00,8.11,8.12,8.1,8.11,108355.0,8.11,8.12,8.1,8.11,108355.0
2017-05-17 09:55:00,8.11,8.11,8.08,8.09,60230.0,8.11,8.11,8.08,8.09,60230.0
2017-05-17 10:00:00,8.08,8.09,8.04,8.05,217355.0,8.08,8.09,8.04,8.05,217355.0
2017-05-17 10:05:00,8.04,8.06,8.04,8.06,108815.0,8.04,8.06,8.04,8.06,108815.0
2017-05-17 10:10:00,8.06,8.07,8.04,8.04,39500.0,8.06,8.07,8.04,8.04,39500.0
2017-05-17 10:15:00,8.05,8.05,8.04,8.05,52760.0,8.05,8.05,8.04,8.05,52760.0
2017-05-17 10:20:00,8.05,8.05,8.04,8.04,94590.0,8.05,8.05,8.04,8.04,94590.0
2017-05-17 10:25:00,8.04,8.04,8.01,8.02,125190.0,8.04,8.04,8.01,8.02,125190.0
2017-05-17 10:30:00,8.02,8.02,8.02,8.02,51005.0,8.02,8.02,8.02,8.02,51005.0
2017-05-17 10:35:00,8.02,8.02,8.0,8.01,218330.0,8.02,8.02,8.0,8.01,218330.0
2017-05-17 10:40:00,8.01,8.01,8.0,8.01,33200.0,8.01,8.01,8.0,8.01,33200.0
2017-05-17 10:45:00,8.0,8.01,8.0,8.0,33655.0,8.0,8.01,8.0,8.0,33655.0
2017-05-17 10:50:00,8.0,8.0,8.0,8.0,192340.0,8.0,8.0,8.0,8.0,192340.0
2017-05-17 10:55:00,8.0,8.0,7.97,7.97,212225.0,8.0,8.0,7.97,7.97,212225.0
2017-05-17 11:00:00,7.97,7.98,7.96,7.96,69290.0,7.97,7.98,7.96,7.96,69290.0
2017-05-17 11:05:00,7.95,7.96,7.94,7.94,62690.0,7.95,7.96,7.94,7.94,62690.0
2017-05-17 11:10:00,7.94,7.97,7.94,7.96,98275.0,7.94,7.97,7.94,7.96,98275.0
2017-05-17 11:15:00,7.96,7.96,7.95,7.96,29990.0,7.96,7.96,7.95,7.96,29990.0
2017-05-17 11:20:00,7.96,7.96,7.94,7.94,76985.0,7.96,7.96,7.94,7.94,76985.0
2017-05-17 11:25:00,7.94,7.95,7.94,7.95,49755.0,7.94,7.95,7.94,7.95,49755.0
2017-05-17 11:30:00,7.95,7.95,7.92,7.92,69245.0,7.95,7.95,7.92,7.92,69245.0
2017-05-17 11:35:00,7.92,7.93,7.92,7.93,81935.0,7.92,7.93,7.92,7.93,81935.0
2017-05-17 11:40:00,7.94,7.96,7.94,7.96,89205.0,7.94,7.96,7.94,7.96,89205.0
2017-05-17 11:45:00,7.96,7.96,7.95,7.96,51135.0,7.96,7.96,7.95,7.96,51135.0
2017-05-17 11:50:00,7.96,7.97,7.96,7.96,50405.0,7.96,7.97,7.96,7.96,50405.0
2017-05-17 11:55:00,7.96,7.97,7.95,7.97,56475.0,7.96,7.97,7.95,7.97,56475.0
2017-05-17 12:00:00,7.97,7.97,7.96,7.97,55825.0,7.97,7.97,7.96,7.97,55825.0
2017-05-17 12:05:00,7.96,7.97,7.96,7.96,21600.0,7.96,7.97,7.96,7.96,21600.0
2017-05-17 12:10:00,7.97,7.97,7.96,7.96,29110.0,7.97,7.97,7.96,7.96,29110.0
2017-05-17 12:15:00,7.96,7.97,7.96,7.97,77585.0,7.96,7.97,7.96,7.97,77585.0
2017-05-17 12:20:00,7.97,7.97,7.97,7.97,41325.0,7.97,7.97,7.97,7.97,41325.0
2017-05-17 12:25:00,7.97,7.98,7.97,7.97,46495.0,7.97,7.98,7.97,7.97,46495.0
2017-05-17 12:30:00,7.98,7.98,7.97,7.98,42350.0,7.98,7.98,7.97,7.98,42350.0
2017-05-17 12:35:00,7.98,7.99,7.98,7.99,38140.0,7.98,7.99,7.98,7.99,38140.0
2017-05-17 12:40:00,7.99,7.99,7.98,7.99,27310.0,7.99,7.99,7.98,7.99,27310.0
2017-05-17 12:45:00,7.99,8.0,7.99,8.0,21550.0,7.99,8.0,7.99,8.0,21550.0
2017-05-17 12:50:00,7.99,8.0,7.99,8.0,34110.0,7.99,8.0,7.99,8.0,34110.0
2017-05-17 12:55:00,8.0,8.01,8.0,8.01,46680.0,8.0,8.01,8.0,8.01,46680.0
2017-05-17 13:00:00,8.01,8.01,8.0,8.01,45895.0,8.01,8.01,8.0,8.01,45895.0
2017-05-17 13:05:00,8.01,8.01,8.01,8.01,55680.0,8.01,8.01,8.01,8.01,55680.0
2017-05-17 13:10:00,8.01,8.01,8.01,8.01,42535.0,8.01,8.01,8.01,8.01,42535.0
2017-05-17 13:15:00,8.01,8.02,8.01,8.02,19695.0,8.01,8.02,8.01,8.02,19695.0
2017-05-17 13:20:00,8.01,8.02,8.01,8.02,26780.0,8.01,8.02,8.01,8.02,26780.0
2017-05-17 13:25:00,8.02,8.02,8.01,8.01,43890.0,8.02,8.02,8.01,8.01,43890.0
2017-05-17 13:30:00,8.01,8.02,8.01,8.02,45335.0,8.01,8.02,8.01,8.02,45335.0
2017-05-17 13:35:00,8.02,8.02,8.01,8.01,57095.0,8.02,8.02,8.01,8.01,57095.0
2017-05-17 13:40:00,8.01,8.01,7.99,8.0,71425.0,8.01,8.01,7.99,8.0,71425.0
2017-05-17 13:45:00,8.0,8.0,7.98,7.99,74045.0,8.0,8.0,7.98,7.99,74045.0
2017-05-17 13:50:00,7.99,8.0,7.99,8.0,57760.0,7.99,8.0,7.99,8.0,57760.0
2017-05-17 13:55:00,8.0,8.0,7.98,7.98,66585.0,8.0,8.0,7.98,7.98,66585.0
2017-05-17 14:00:00,7.98,7.99,7.98,7.99,40560.0,7.98,7.99,7.98,7.99,40560.0
2017-05-17 14:05:00,7.98,7.99,7.97,7.98,65150.0,7.98,7.99,7.97,7.98,65150.0
2017-05-17 14:10:00,7.98,7.98,7.96,7.97,114890.0,7.98,7.98,7.96,7.97,114890.0
2017-05-17 14:15:00,7.97,7.97,7.96,7.97,60810.0,7.97,7.97,7.96,7.97,60810.0
2017-05-17 14:20:00,7.97,7.97,7.95,7.95,88295.0,7.97,7.97,7.95,7.95,88295.0
2017-05-17 14:25:00,7.96,7.96,7.94,7.94,77710.0,7.96,7.96,7.94,7.94,77710.0
2017-05-17 14:30:00,7.94,7.96,7.94,7.95,89050.0,7.94,7.96,7.94,7.95,89050.0
2017-05-17 14:35:00,7.95,7.96,7.95,7.95,80075.0,7.95,7.96,7.95,7.95,80075.0
2017-05-17 14:40:00,7.95,7.95,7.93,7.94,86410.0,7.95,7.95,7.93,7.94,86410.0
2017-05-17 14:45:00,7.94,7.94,7.93,7.94,70220.0,7.94,7.94,7.93,7.94,70220.0
2017-05-17 14:50:00,7.93,7.94,7.93,7.94,37790.0,7.93,7.94,7.93,7.94,37790.0
2017-05-17 14:55:00,7.94,7.96,7.94,7.95,86525.0,7.94,7.96,7.94,7.95,86525.0
2017-05-17 15:00:00,7.95,7.96,7.95,7.95,60830.0,7.95,7.96,7.95,7.95,60830.0
2017-05-17 15:05:00,7.95,7.96,7.95,7.95,83130.0,7.95,7.96,7.95,7.95,83130.0
2017-05-17 15:10:00,7.95,7.95,7.94,7.95,101730.0,7.95,7.95,7.94,7.95,101730.0
2017-05-17 15:15:00,7.95,7.96,7.94,7.96,48920.0,7.95,7.96,7.94,7.96,48920.0
2017-05-17 15:20:00,7.96,7.97,7.96,7.96,96080.0,7.96,7.97,7.96,7.96,96080.0
2017-05-17 15:25:00,7.96,7.96,7.95,7.95,74045.0,7.96,7.96,7.95,7.95,74045.0
2017-05-17 15:30:00,7.95,7.96,7.95,7.95,59045.0,7.95,7.96,7.95,7.95,59045.0
2017-05-17 15:35:00,7.95,7.96,7.95,7.95,125740.0,7.95,7.96,7.95,7.95,125740.0
2017-05-17 15:40:00,7.95,7.95,7.92,7.93,132940.0,7.95,7.95,7.92,7.93,132940.0
2017-05-17 15:45:00,7.93,7.94,7.91,7.92,151735.0,7.93,7.94,7.91,7.92,151735.0
2017-05-17 15:50:00,7.92,7.92,7.91,7.91,172180.0,7.92,7.92,7.91,7.91,172180.0
2017-05-17 15:55:00,7.91,7.91,7.9,7.91,252345.0,7.91,7.91,7.9,7.91,252345.0
2017-05-18 09:30:00,7.87,7.91,7.77,7.79,343250.0,7.87,7.91,7.77,7.79,343250.0
2017-05-18 09:35:00,7.79,7.82,7.79,7.81,60760.0,7.79,7.82,7.79,7.81,60760.0
2017-05-18 09:40:00,7.81,7.83,7.8,7.8,64630.0,7.81,7.83,7.8,7.8,64630.0
2017-05-18 09:45:00,7.8,7.83,7.8,7.8,141925.0,7.8,7.83,7.8,7.8,141925.0
2017-05-18 09:50:00,7.8,7.83,7.8,7.82,107760.0,7.8,7.83,7.8,7.82,107760.0
2017-05-18 09:55:00,7.82,7.84,7.81,7.82,57900.0,7.82,7.84,7.81,7.82,57900.0
2017-05-18 10:00:00,7.82,7.87,7.82,7.87,60750.0,7.82,7.87,7.82,7.87,60750.0
2017-05-18 10:05:00,7.87,7.87,7.84,7.85,65170.0,7.87,7.87,7.84,7.85,65170.0
2017-05-18 10:10:00,7.85,7.86,7.85,7.86,30685.0,7.85,7.86,7.85,7.86,30685.0
2017-05-18 10:15:00,7.86,7.86,7.85,7.85,62560.0,7.86,7.86,7.85,7.85,62560.0
2017-05-18 10:20:00,7.85,7.86,7.84,7.84,72020.0,7.85,7.86,7.84,7.84,72020.0
2017-05-18 10:25:00,7.84,7.86,7.84,7.85,261945.0,7.84,7.86,7.84,7.85,261945.0
2017-05-18 10:30:00,7.85,7.89,7.85,7.89,84380.0,7.85,7.89,7.85,7.89,84380.0
2017-05-18 10:35:00,7.89,7.9,7.87,7.88,63560.0,7.89,7.9,7.87,7.88,63560.0
2017-05-18 10:40:00,7.88,7.89,7.87,7.88,55475.0,7.88,7.89,7.87,7.88,55475.0
2017-05-18 10:45:00,7.88,7.89,7.87,7.88,77170.0,7.88,7.89,7.87,7.88,77170.0
2017-05-18 10:50:00,7.88,7.88,7.87,7.88,59275.0,7.88,7.88,7.87,7.88,59275.0
2017-05-18 10:55:00,7.88,7.89,7.88,7.89,45735.0,7.88,7.89,7.88,7.89,45735.0
2017-05-18 11:00:00,7.89,7.9,7.89,7.9,50955.0,7.89,7.9,7.89,7.9,50955.0
2017-05-18 11:05:00,7.9,7.91,7.9,7.91,56430.0,7.9,7.91,7.9,7.91,56430.0
2017-05-18 11:10:00,7.91,7.91,7.9,7.91,75660.0,7.91,7.91,7.9,7.91,75660.0
2017-05-18 11:15:00,7.91,7.92,7.91,7.91,105850.0,7.91,7.92,7.91,7.91,105850.0
2017-05-18 11:20:00,7.91,7.94,7.91,7.94,51875.0,7.91,7.94,7.91,7.94,51875.0
2017-05-18 11:25:00,7.93,7.93,7.93,7.93,107440.0,7.93,7.93,7.93,7.93,107440.0
2017-05-18 11:30:00,7.93,7.94,7.93,7.94,41585.0,7.93,7.94,7.93,7.94,41585.0
2017-05-18 11:35:00,7.94,7.94,7.93,7.93,102230.0,7.94,7.94,7.93,7.93,102230.0
2017-05-18 11:40:00,7.93,7.93,7.91,7.91,61960.0,7.93,7.93,7.91,7.91,61960.0
2017-05-18 11:45:00,7.91,7.93,7.91,7.92,55040.0,7.91,7.93,7.91,7.92,55040.0
2017-05-18 11:50:00,7.93,7.93,7.9,7.91,40385.0,7.93,7.93,7.9,7.91,40385.0
2017-05-18 11:55:00,7.9,7.91,7.9,7.9,46045.0,7.9,7.91,7.9,7.9,46045.0
2017-05-18 12:00:00,7.9,7.91,7.9,7.9,58795.0,7.9,7.91,7.9,7.9,58795.0
2017-05-18 12:05:00,7.9,7.9,7.89,7.9,33680.0,7.9,7.9,7.89,7.9,33680.0
2017-05-18 12:10:00,7.9,7.91,7.89,7.91,67195.0,7.9,7.91,7.89,7.91,67195.0
2017-05-18 12:15:00,7.91,7.91,7.89,7.9,41335.0,7.91,7.91,7.89,7.9,41335.0
2017-05-18 12:20:00,7.9,7.9,7.9,7.9,41540.0,7.9,7.9,7.9,7.9,41540.0
2017-05-18 12:25:00,7.9,7.91,7.9,7.9,31325.0,7.9,7.91,7.9,7.9,31325.0
2017-05-18 12:30:00,7.9,7.91,7.9,7.9,32800.0,7.9,7.91,7.9,7.9,32800.0
2017-05-18 12:35:00,7.89,7.9,7.89,7.89,24360.0,7.89,7.9,7.89,7.89,24360.0
2017-05-18 12:40:00,7.89,7.9,7.89,7.89,28000.0,7.89,7.9,7.89,7.89,28000.0
2017-05-18 12:45:00,7.9,7.9,7.89,7.9,58600.0,7.9,7.9,7.89,7.9,58600.0
2017-05-18 12:50:00,7.9,7.9,7.89,7.9,24830.0,7.9,7.9,7.89,7.9,24830.0
2017-05-18 12:55:00,7.9,7.9,7.89,7.9,27390.0,7.9,7.9,7.89,7.9,27390.0
2017-05-18 13:00:00,7.9,7.9,7.89,7.9,27645.0,7.9,7.9,7.89,7.9,27645.0
2017-05-18 13:05:00,7.89,7.9,7.89,7.89,46255.0,7.89,7.9,7.89,7.89,46255.0
2017-05-18 13:10:00,7.89,7.9,7.89,7.9,22060.0,7.89,7.9,7.89,7.9,22060.0
2017-05-18 13:15:00,7.9,7.91,7.9,7.91,39440.0,7.9,7.91,7.9,7.91,39440.0
2017-05-18 13:20:00,7.91,7.91,7.91,7.91,29320.0,7.91,7.91,7.91,7.91,29320.0
2017-05-18 13:25:00,7.91,7.91,7.91,7.91,23530.0,7.91,7.91,7.91,7.91,23530.0
2017-05-18 13:30:00,7.91,7.91,7.9,7.91,26450.0,7.91,7.91,7.9,7.91,26450.0
2017-05-18 13:35:00,7.91,7.92,7.91,7.92,98200.0,7.91,7.92,7.91,7.92,98200.0
2017-05-18 13:40:00,7.92,7.93,7.92,7.93,32115.0,7.92,7.93,7.92,7.93,32115.0
2017-05-18 13:45:00,7.93,7.93,7.91,7.91,20250.0,7.93,7.93,7.91,7.91,20250.0
2017-05-18 13:50:00,7.91,7.92,7.91,7.92,41250.0,7.91,7.92,7.91,7.92,41250.0
2017-05-18 13:55:00,7.92,7.93,7.92,7.92,87975.0,7.92,7.93,7.92,7.92,87975.0
2017-05-18 14:00:00,7.92,7.94,7.92,7.94,71955.0,7.92,7.94,7.92,7.94,71955.0
2017-05-18 14:05:00,7.93,7.94,7.92,7.93,51020.0,7.93,7.94,7.92,7.93,51020.0
2017-05-18 14:10:00,7.93,7.93,7.92,7.92,28405.0,7.93,7.93,7.92,7.92,28405.0
2017-05-18 14:15:00,7.93,7.93,7.92,7.92,35760.0,7.93,7.93,7.92,7.92,35760.0
2017-05-18 14:20:00,7.92,7.93,7.92,7.93,131130.0,7.92,7.93,7.92,7.93,131130.0
2017-05-18 14:25:00,7.93,7.94,7.93,7.93,36030.0,7.93,7.94,7.93,7.93,36030.0
2017-05-18 14:30:00,7.93,7.95,7.93,7.95,104520.0,7.93,7.95,7.93,7.95,104520.0
2017-05-18 14:35:00,7.95,7.95,7.94,7.94,79770.0,7.95,7.95,7.94,7.94,79770.0
2017-05-18 14:40:00,7.94,7.94,7.93,7.93,32625.0,7.94,7.94,7.93,7.93,32625.0
2017-05-18 14:45:00,7.93,7.94,7.93,7.94,84920.0,7.93,7.94,7.93,7.94,84920.0
2017-05-18 14:50:00,7.94,7.94,7.92,7.93,61970.0,7.94,7.94,7.92,7.93,61970.0
2017-05-18 14:55:00,7.93,7.94,7.93,7.93,54370.0,7.93,7.94,7.93,7.93,54370.0
2017-05-18 15:00:00,7.93,7.93,7.93,7.93,52355.0,7.93,7.93,7.93,7.93,52355.0
2017-05-18 15:05:00,7.93,7.94,7.92,7.93,108690.0,7.93,7.94,7.92,7.93,108690.0
2017-05-18 15:10:00,7.93,7.94,7.93,7.93,78200.0,7.93,7.94,7.93,7.93,78200.0
2017-05-18 15:15:00,7.93,7.93,7.93,7.93,49185.0,7.93,7.93,7.93,7.93,49185.0
2017-05-18 15:20:00,7.93,7.94,7.92,7.93,68645.0,7.93,7.94,7.92,7.93,68645.0
2017-05-18 15:25:00,7.93,7.93,7.92,7.93,93665.0,7.93,7.93,7.92,7.93,93665.0
2017-05-18 15:30:00,7.93,7.93,7.92,7.92,101735.0,7.93,7.93,7.92,7.92,101735.0
2017-05-18 15:35:00,7.92,7.93,7.92,7.93,125565.0,7.92,7.93,7.92,7.93,125565.0
2017-05-18 15:40:00,7.93,7.93,7.92,7.93,88835.0,7.93,7.93,7.92,7.93,88835.0
2017-05-18 15:45:00,7.93,7.95,7.93,7.94,190115.0,7.93,7.95,7.93,7.94,190115.0
2017-05-18 15:50:00,7.94,7.95,7.94,7.95,251685.0,7.94,7.95,7.94,7.95,251685.0
2017-05-18 15:55:00,7.95,7.95,7.93,7.93,446690.0,7.95,7.95,7.93,7.93,446690.0
2017-05-19 09:30:00,7.98,8.02,7.96,8.0,182445.0,7.98,8.02,7.96,8.0,182445.0
2017-05-19 09:35:00,8.0,8.02,7.99,8.02,52475.0,8.0,8.02,7.99,8.02,52475.0
2017-05-19 09:40:00,8.02,8.04,8.02,8.03,65465.0,8.02,8.04,8.02,8.03,65465.0
2017-05-19 09:45:00,8.03,8.06,8.03,8.04,108795.0,8.03,8.06,8.03,8.04,108795.0
2017-05-19 09:50:00,8.04,8.08,8.04,8.05,217450.0,8.04,8.08,8.04,8.05,217450.0
2017-05-19 09:55:00,8.05,8.05,8.01,8.02,45600.0,8.05,8.05,8.01,8.02,45600.0
2017-05-19 10:00:00,8.02,8.02,8.01,8.02,62215.0,8.02,8.02,8.01,8.02,62215.0
2017-05-19 10:05:00,8.02,8.02,8.0,8.01,75420.0,8.02,8.02,8.0,8.01,75420.0
2017-05-19 10:10:00,8.0,8.02,8.0,8.02,56850.0,8.0,8.02,8.0,8.02,56850.0
2017-05-19 10:15:00,8.02,8.02,8.02,8.02,27000.0,8.02,8.02,8.02,8.02,27000.0
2017-05-19 10:20:00,8.02,8.02,8.02,8.02,26940.0,8.02,8.02,8.02,8.02,26940.0
2017-05-19 10:25:00,8.02,8.06,8.02,8.06,87425.0,8.02,8.06,8.02,8.06,87425.0
2017-05-19 10:30:00,8.06,8.06,8.04,8.05,32530.0,8.06,8.06,8.04,8.05,32530.0
2017-05-19 10:35:00,8.05,8.05,8.04,8.04,46040.0,8.05,8.05,8.04,8.04,46040.0
2017-05-19 10:40:00,8.04,8.04,8.03,8.04,11500.0,8.04,8.04,8.03,8.04,11500.0
2017-05-19 10:45:00,8.03,8.04,8.03,8.03,36530.0,8.03,8.04,8.03,8.03,36530.0
2017-05-19 10:50:00,8.03,8.06,8.03,8.06,72475.0,8.03,8.06,8.03,8.06,72475.0
2017-05-19 10:55:00,8.06,8.06,8.05,8.05,29880.0,8.06,8.06,8.05,8.05,29880.0
2017-05-19 11:00:00,8.05,8.05,8.04,8.04,42770.0,8.05,8.05,8.04,8.04,42770.0
2017-05-19 11:05:00,8.04,8.06,8.04,8.05,44500.0,8.04,8.06,8.04,8.05,44500.0
2017-05-19 11:10:00,8.05,8.07,8.05,8.07,33850.0,8.05,8.07,8.05,8.07,33850.0
2017-05-19 11:15:00,8.06,8.07,8.06,8.06,21000.0,8.06,8.07,8.06,8.06,21000.0
2017-05-19 11:20:00,8.06,8.06,8.06,8.06,23485.0,8.06,8.06,8.06,8.06,23485.0
2017-05-19 11:25:00,8.06,8.07,8.06,8.06,45780.0,8.06,8.07,8.06,8.06,45780.0
2017-05-19 11:30:00,8.06,8.06,8.05,8.06,63490.0,8.06,8.06,8.05,8.06,63490.0
2017-05-19 11:35:00,8.06,8.06,8.05,8.06,28115.0,8.06,8.06,8.05,8.06,28115.0
2017-05-19 11:40:00,8.06,8.06,8.06,8.06,33460.0,8.06,8.06,8.06,8.06,33460.0
2017-05-19 11:45:00,8.06,8.06,8.06,8.06,95515.0,8.06,8.06,8.06,8.06,95515.0
2017-05-19 11:50:00,8.06,8.06,8.06,8.06,39745.0,8.06,8.06,8.06,8.06,39745.0
2017-05-19 11:55:00,8.06,8.07,8.06,8.07,61220.0,8.06,8.07,8.06,8.07,61220.0
2017-05-19 12:00:00,8.07,8.07,8.06,8.06,79605.0,8.07,8.07,8.06,8.06,79605.0
2017-05-19 12:05:00,8.07,8.07,8.05,8.05,97865.0,8.07,8.07,8.05,8.05,97865.0
2017-05-19 12:10:00,8.05,8.05,8.05,8.05,42820.0,8.05,8.05,8.05,8.05,42820.0
2017-05-19 12:15:00,8.05,8.05,8.05,8.05,81970.0,8.05,8.05,8.05,8.05,81970.0
2017-05-19 12:20:00,8.05,8.06,8.05,8.05,38060.0,8.05,8.06,8.05,8.05,38060.0
2017-05-19 12:25:00,8.05,8.06,8.05,8.06,34555.0,8.05,8.06,8.05,8.06,34555.0
2017-05-19 12:30:00,8.06,8.06,8.06,8.06,22795.0,8.06,8.06,8.06,8.06,22795.0
2017-05-19 12:35:00,8.06,8.06,8.06,8.06,26090.0,8.06,8.06,8.06,8.06,26090.0
2017-05-19 12:40:00,8.06,8.06,8.05,8.05,36445.0,8.06,8.06,8.05,8.05,36445.0
2017-05-19 12:45:00,8.05,8.06,8.05,8.06,46815.0,8.05,8.06,8.05,8.06,46815.0
2017-05-19 12:50:00,8.06,8.06,8.05,8.06,46570.0,8.06,8.06,8.05,8.06,46570.0
2017-05-19 12:55:00,8.06,8.06,8.05,8.05,24100.0,8.06,8.06,8.05,8.05,24100.0
2017-05-19 13:00:00,8.05,8.06,8.05,8.06,69285.0,8.05,8.06,8.05,8.06,69285.0
2017-05-19 13:05:00,8.06,8.06,8.06,8.06,25500.0,8.06,8.06,8.06,8.06,25500.0
2017-05-19 13:10:00,8.06,8.06,8.06,8.06,28945.0,8.06,8.06,8.06,8.06,28945.0
2017-05-19 13:15:00,8.06,8.06,8.05,8.05,16955.0,8.06,8.06,8.05,8.05,16955.0
2017-05-19 13:20:00,8.05,8.06,8.04,8.04,127915.0,8.05,8.06,8.04,8.04,127915.0
2017-05-19 13:25:00,8.04,8.05,8.04,8.04,27190.0,8.04,8.05,8.04,8.04,27190.0
2017-05-19 13:30:00,8.04,8.05,8.04,8.04,19010.0,8.04,8.05,8.04,8.04,19010.0
2017-05-19 13:35:00,8.04,8.04,8.03,8.03,35280.0,8.04,8.04,8.03,8.03,35280.0
2017-05-19 13:40:00,8.03,8.03,8.03,8.03,22675.0,8.03,8.03,8.03,8.03,22675.0
2017-05-19 13:45:00,8.03,8.03,8.03,8.03,38900.0,8.03,8.03,8.03,8.03,38900.0
2017-05-19 13:50:00,8.03,8.03,8.03,8.03,44895.0,8.03,8.03,8.03,8.03,44895.0
2017-05-19 13:55:00,8.03,8.03,8.03,8.03,40760.0,8.03,8.03,8.03,8.03,40760.0
2017-05-19 14:00:00,8.03,8.03,8.03,8.03,31100.0,8.03,8.03,8.03,8.03,31100.0
2017-05-19 14:05:00,8.03,8.03,8.02,8.02,81320.0,8.03,8.03,8.02,8.02,81320.0
2017-05-19 14:10:00,8.02,8.03,8.01,8.03,55470.0,8.02,8.03,8.01,8.03,55470.0
2017-05-19 14:15:00,8.03,8.03,8.03,8.03,24545.0,8.03,8.03,8.03,8.03,24545.0
2017-05-19 14:20:00,8.03,8.03,8.02,8.02,23265.0,8.03,8.03,8.02,8.02,23265.0
2017-05-19 14:25:00,8.02,8.03,8.02,8.03,37500.0,8.02,8.03,8.02,8.03,37500.0
2017-05-19 14:30:00,8.03,8.04,8.03,8.03,76035.0,8.03,8.04,8.03,8.03,76035.0
2017-05-19 14:35:00,8.03,8.04,8.03,8.04,65425.0,8.03,8.04,8.03,8.04,65425.0
2017-05-19 14:40:00,8.04,8.05,8.04,8.05,64785.0,8.04,8.05,8.04,8.05,64785.0
2017-05-19 14:45:00,8.05,8.05,8.05,8.05,42040.0,8.05,8.05,8.05,8.05,42040.0
2017-05-19 14:50:00,8.05,8.05,8.04,8.04,60395.0,8.05,8.05,8.04,8.04,60395.0
2017-05-19 14:55:00,8.04,8.04,8.03,8.04,44300.0,8.04,8.04,8.03,8.04,44300.0
2017-05-19 15:00:00,8.04,8.04,8.03,8.04,54680.0,8.04,8.04,8.03,8.04,54680.0
2017-05-19 15:05:00,8.04,8.04,8.02,8.02,90295.0,8.04,8.04,8.02,8.02,90295.0
2017-05-19 15:10:00,8.01,8.02,8.0,8.02,89985.0,8.01,8.02,8.0,8.02,89985.0
2017-05-19 15:15:00,8.02,8.02,8.01,8.01,35500.0,8.02,8.02,8.01,8.01,35500.0
2017-05-19 15:20:00,8.01,8.02,8.01,8.02,48835.0,8.01,8.02,8.01,8.02,48835.0
2017-05-19 15:25:00,8.01,8.02,8.0,8.0,75720.0,8.01,8.02,8.0,8.0,75720.0
2017-05-19 15:30:00,8.0,8.01,8.0,8.0,113400.0,8.0,8.01,8.0,8.0,113400.0
2017-05-19 15:35:00,8.0,8.0,7.99,8.0,81175.0,8.0,8.0,7.99,8.0,81175.0
2017-05-19 15:40:00,8.0,8.0,7.99,7.99,93505.0,8.0,8.0,7.99,7.99,93505.0
2017-05-19 15:45:00,7.99,8.0,7.98,8.0,128505.0,7.99,8.0,7.98,8.0,128505.0
2017-05-19 15:50:00,8.0,8.01,8.0,8.01,240105.0,8.0,8.01,8.0,8.01,240105.0
2017-05-19 15:55:00,8.01,8.01,8.0,8.01,428460.0,8.01,8.01,8.0,8.01,428460.0
2017-05-22 09:30:00,8.01,8.05,7.98,8.04,285425.0,8.01,8.05,7.98,8.04,285425.0
2017-05-22 09:35:00,8.04,8.06,8.02,8.02,305355.0,8.04,8.06,8.02,8.02,305355.0
2017-05-22 09:40:00,8.02,8.03,7.98,7.99,94775.0,8.02,8.03,7.98,7.99,94775.0
2017-05-22 09:45:00,7.99,8.0,7.99,7.99,68825.0,7.99,8.0,7.99,7.99,68825.0
2017-05-22 09:50:00,7.99,7.99,7.98,7.99,87475.0,7.99,7.99,7.98,7.99,87475.0
2017-05-22 09:55:00,7.99,8.01,7.99,8.01,100155.0,7.99,8.01,7.99,8.01,100155.0
2017-05-22 10:00:00,8.01,8.03,8.01,8.03,198025.0,8.01,8.03,8.01,8.03,198025.0
2017-05-22 10:05:00,8.03,8.05,8.03,8.03,81475.0,8.03,8.05,8.03,8.03,81475.0
2017-05-22 10:10:00,8.03,8.04,8.02,8.04,85270.0,8.03,8.04,8.02,8.04,85270.0
2017-05-22 10:15:00,8.04,8.04,8.02,8.03,212640.0,8.04,8.04,8.02,8.03,212640.0
2017-05-22 10:20:00,8.03,8.04,8.02,8.04,65155.0,8.03,8.04,8.02,8.04,65155.0
2017-05-22 10:25:00,8.04,8.04,8.03,8.03,96475.0,8.04,8.04,8.03,8.03,96475.0
2017-05-22 10:30:00,8.03,8.05,8.03,8.03,106580.0,8.03,8.05,8.03,8.03,106580.0
2017-05-22 10:35:00,8.03,8.04,8.03,8.03,208250.0,8.03,8.04,8.03,8.03,208250.0
2017-05-22 10:40:00,8.03,8.03,8.02,8.03,116405.0,8.03,8.03,8.02,8.03,116405.0
2017-05-22 10:45:00,8.03,8.05,8.03,8.04,104905.0,8.03,8.05,8.03,8.04,104905.0
2017-05-22 10:50:00,8.04,8.05,8.04,8.04,71070.0,8.04,8.05,8.04,8.04,71070.0
2017-05-22 10:55:00,8.04,8.04,8.04,8.04,43400.0,8.04,8.04,8.04,8.04,43400.0
2017-05-22 11:00:00,8.04,8.05,8.03,8.04,75225.0,8.04,8.05,8.03,8.04,75225.0
2017-05-22 11:05:00,8.04,8.06,8.04,8.06,62740.0,8.04,8.06,8.04,8.06,62740.0
2017-05-22 11:10:00,8.06,8.08,8.06,8.08,79070.0,8.06,8.08,8.06,8.08,79070.0
2017-05-22 11:15:00,8.08,8.1,8.08,8.1,88195.0,8.08,8.1,8.08,8.1,88195.0
2017-05-22 11:20:00,8.1,8.1,8.09,8.1,67585.0,8.1,8.1,8.09,8.1,67585.0
2017-05-22 11:25:00,8.1,8.1,8.09,8.09,45500.0,8.1,8.1,8.09,8.09,45500.0
2017-05-22 11:30:00,8.09,8.09,8.07,8.07,115030.0,8.09,8.09,8.07,8.07,115030.0
2017-05-22 11:35:00,8.07,8.07,8.06,8.07,75810.0,8.07,8.07,8.06,8.07,75810.0
2017-05-22 11:40:00,8.07,8.07,8.05,8.05,46605.0,8.07,8.07,8.05,8.05,46605.0
2017-05-22 11:45:00,8.05,8.07,8.05,8.07,46350.0,8.05,8.07,8.05,8.07,46350.0
2017-05-22 11:50:00,8.07,8.07,8.06,8.07,29850.0,8.07,8.07,8.06,8.07,29850.0
2017-05-22 11:55:00,8.07,8.07,8.06,8.06,42000.0,8.07,8.07,8.06,8.06,42000.0
2017-05-22 12:00:00,8.06,8.06,8.06,8.06,55945.0,8.06,8.06,8.06,8.06,55945.0
2017-05-22 12:05:00,8.05,8.07,8.05,8.07,48735.0,8.05,8.07,8.05,8.07,48735.0
2017-05-22 12:10:00,8.07,8.08,8.07,8.08,47665.0,8.07,8.08,8.07,8.08,47665.0
2017-05-22 12:15:00,8.08,8.09,8.08,8.08,43375.0,8.08,8.09,8.08,8.08,43375.0
2017-05-22 12:20:00,8.08,8.08,8.07,8.08,38630.0,8.08,8.08,8.07,8.08,38630.0
2017-05-22 12:25:00,8.08,8.09,8.08,8.08,40900.0,8.08,8.09,8.08,8.08,40900.0
2017-05-22 12:30:00,8.08,8.08,8.08,8.08,34910.0,8.08,8.08,8.08,8.08,34910.0
2017-05-22 12:35:00,8.08,8.08,8.07,8.07,43400.0,8.08,8.08,8.07,8.07,43400.0
2017-05-22 12:40:00,8.07,8.07,8.06,8.06,27295.0,8.07,8.07,8.06,8.06,27295.0
2017-05-22 12:45:00,8.06,8.07,8.06,8.07,23635.0,8.06,8.07,8.06,8.07,23635.0
2017-05-22 12:50:00,8.06,8.07,8.06,8.07,37650.0,8.06,8.07,8.06,8.07,37650.0
2017-05-22 12:55:00,8.07,8.07,8.06,8.07,47500.0,8.07,8.07,8.06,8.07,47500.0
2017-05-22 13:00:00,8.07,8.08,8.07,8.07,48165.0,8.07,8.08,8.07,8.07,48165.0
2017-05-22 13:05:00,8.07,8.07,8.07,8.07,45495.0,8.07,8.07,8.07,8.07,45495.0
2017-05-22 13:10:00,8.07,8.07,8.06,8.06,23985.0,8.07,8.07,8.06,8.06,23985.0
2017-05-22 13:15:00,8.07,8.07,8.06,8.06,63805.0,8.07,8.07,8.06,8.06,63805.0
2017-05-22 13:20:00,8.06,8.06,8.06,8.06,24000.0,8.06,8.06,8.06,8.06,24000.0
2017-05-22 13:25:00,8.06,8.06,8.06,8.06,27600.0,8.06,8.06,8.06,8.06,27600.0
2017-05-22 13:30:00,8.06,8.06,8.05,8.05,33230.0,8.06,8.06,8.05,8.05,33230.0
2017-05-22 13:35:00,8.05,8.06,8.05,8.06,29040.0,8.05,8.06,8.05,8.06,29040.0
2017-05-22 13:40:00,8.06,8.06,8.06,8.06,16925.0,8.06,8.06,8.06,8.06,16925.0
2017-05-22 13:45:00,8.06,8.06,8.06,8.06,20705.0,8.06,8.06,8.06,8.06,20705.0
2017-05-22 13:50:00,8.06,8.06,8.05,8.06,40130.0,8.06,8.06,8.05,8.06,40130.0
2017-05-22 13:55:00,8.06,8.06,8.04,8.05,50460.0,8.06,8.06,8.04,8.05,50460.0
2017-05-22 14:00:00,8.05,8.05,8.04,8.04,115905.0,8.05,8.05,8.04,8.04,115905.0
2017-05-22 14:05:00,8.04,8.05,8.04,8.05,54635.0,8.04,8.05,8.04,8.05,54635.0
2017-05-22 14:10:00,8.05,8.06,8.05,8.05,94500.0,8.05,8.06,8.05,8.05,94500.0
2017-05-22 14:15:00,8.05,8.06,8.05,8.05,47080.0,8.05,8.06,8.05,8.05,47080.0
2017-05-22 14:20:00,8.05,8.05,8.05,8.05,31980.0,8.05,8.05,8.05,8.05,31980.0
2017-05-22 14:25:00,8.05,8.05,8.05,8.05,28400.0,8.05,8.05,8.05,8.05,28400.0
2017-05-22 14:30:00,8.05,8.07,8.05,8.06,46845.0,8.05,8.07,8.05,8.06,46845.0
2017-05-22 14:35:00,8.06,8.07,8.06,8.07,47105.0,8.06,8.07,8.06,8.07,47105.0
2017-05-22 14:40:00,8.07,8.08,8.07,8.08,92760.0,8.07,8.08,8.07,8.08,92760.0
2017-05-22 14:45:00,8.08,8.08,8.08,8.08,81440.0,8.08,8.08,8.08,8.08,81440.0
2017-05-22 14:50:00,8.08,8.08,8.08,8.08,67925.0,8.08,8.08,8.08,8.08,67925.0
2017-05-22 14:55:00,8.08,8.08,8.07,8.08,115825.0,8.08,8.08,8.07,8.08,115825.0
2017-05-22 15:00:00,8.08,8.08,8.07,8.08,67850.0,8.08,8.08,8.07,8.08,67850.0
2017-05-22 15:05:00,8.08,8.1,8.08,8.1,77745.0,8.08,8.1,8.08,8.1,77745.0
2017-05-22 15:10:00,8.1,8.1,8.09,8.09,41960.0,8.1,8.1,8.09,8.09,41960.0
2017-05-22 15:15:00,8.09,8.09,8.08,8.08,47800.0,8.09,8.09,8.08,8.08,47800.0
2017-05-22 15:20:00,8.08,8.09,8.08,8.08,76755.0,8.08,8.09,8.08,8.08,76755.0
2017-05-22 15:25:00,8.08,8.09,8.08,8.09,113880.0,8.08,8.09,8.08,8.09,113880.0
2017-05-22 15:30:00,8.09,8.09,8.09,8.09,110750.0,8.09,8.09,8.09,8.09,110750.0
2017-05-22 15:35:00,8.09,8.1,8.09,8.1,138270.0,8.09,8.1,8.09,8.1,138270.0
2017-05-22 15:40:00,8.1,8.11,8.1,8.11,172780.0,8.1,8.11,8.1,8.11,172780.0
2017-05-22 15:45:00,8.11,8.11,8.1,8.11,167780.0,8.11,8.11,8.1,8.11,167780.0
2017-05-22 15:50:00,8.11,8.11,8.1,8.11,256495.0,8.11,8.11,8.1,8.11,256495.0
2017-05-22 15:55:00,8.11,8.11,8.09,8.1,410745.0,8.11,8.11,8.09,8.1,410745.0
2017-05-23 09:30:00,8.12,8.14,8.09,8.09,79035.0,8.12,8.14,8.09,8.09,79035.0
2017-05-23 09:35:00,8.11,8.11,8.09,8.09,35245.0,8.11,8.11,8.09,8.09,35245.0
2017-05-23 09:40:00,8.08,8.1,8.08,8.09,18045.0,8.08,8.1,8.08,8.09,18045.0
2017-05-23 09:45:00,8.09,8.09,8.05,8.07,36645.0,8.09,8.09,8.05,8.07,36645.0
2017-05-23 09:50:00,8.07,8.07,8.03,8.04,17820.0,8.07,8.07,8.03,8.04,17820.0
2017-05-23 09:55:00,8.03,8.06,8.03,8.05,23775.0,8.03,8.06,8.03,8.05,23775.0
2017-05-23 10:00:00,8.05,8.08,8.04,8.08,58045.0,8.05,8.08,8.04,8.08,58045.0
2017-05-23 10:05:00,8.07,8.07,8.06,8.07,8500.0,8.07,8.07,8.06,8.07,8500.0
2017-05-23 10:10:00,8.07,8.07,8.04,8.06,17000.0,8.07,8.07,8.04,8.06,17000.0
2017-05-23 10:15:00,8.06,8.07,8.06,8.06,22080.0,8.06,8.07,8.06,8.06,22080.0
2017-05-23 10:20:00,8.06,8.07,8.06,8.06,20500.0,8.06,8.07,8.06,8.06,20500.0
2017-05-23 10:25:00,8.05,8.06,8.05,8.05,17665.0,8.05,8.06,8.05,8.05,17665.0
2017-05-23 10:30:00,8.05,8.06,8.04,8.05,28250.0,8.05,8.06,8.04,8.05,28250.0
2017-05-23 10:35:00,8.05,8.06,8.05,8.05,21715.0,8.05,8.06,8.05,8.05,21715.0
2017-05-23 10:40:00,8.06,8.07,8.06,8.06,27240.0,8.06,8.07,8.06,8.06,27240.0
2017-05-23 10:45:00,8.06,8.07,8.06,8.07,25220.0,8.06,8.07,8.06,8.07,25220.0
2017-05-23 10:50:00,8.07,8.08,8.07,8.08,23500.0,8.07,8.08,8.07,8.08,23500.0
2017-05-23 10:55:00,8.08,8.09,8.08,8.09,57020.0,8.08,8.09,8.08,8.09,57020.0
2017-05-23 11:00:00,8.09,8.09,8.08,8.08,12600.0,8.09,8.09,8.08,8.08,12600.0
2017-05-23 11:05:00,8.08,8.08,8.07,8.08,24050.0,8.08,8.08,8.07,8.08,24050.0
2017-05-23 11:10:00,8.08,8.1,8.08,8.09,61440.0,8.08,8.1,8.08,8.09,61440.0
2017-05-23 11:15:00,8.09,8.09,8.08,8.08,19765.0,8.09,8.09,8.08,8.08,19765.0
2017-05-23 11:20:00,8.08,8.09,8.08,8.08,124955.0,8.08,8.09,8.08,8.08,124955.0
2017-05-23 11:25:00,8.08,8.09,8.08,8.09,41005.0,8.08,8.09,8.08,8.09,41005.0
2017-05-23 11:30:00,8.09,8.11,8.09,8.11,28935.0,8.09,8.11,8.09,8.11,28935.0
2017-05-23 11:35:00,8.11,8.11,8.1,8.1,28925.0,8.11,8.11,8.1,8.1,28925.0
2017-05-23 11:40:00,8.1,8.11,8.1,8.11,11785.0,8.1,8.11,8.1,8.11,11785.0
2017-05-23 11:45:00,8.11,8.12,8.11,8.12,21875.0,8.11,8.12,8.11,8.12,21875.0
2017-05-23 11:50:00,8.12,8.12,8.11,8.11,26850.0,8.12,8.12,8.11,8.11,26850.0
2017-05-23 11:55:00,8.11,8.12,8.11,8.12,25580.0,8.11,8.12,8.11,8.12,25580.0
2017-05-23 12:00:00,8.12,8.12,8.11,8.12,35390.0,8.12,8.12,8.11,8.12,35390.0
2017-05-23 12:05:00,8.12,8.12,8.11,8.12,43235.0,8.12,8.12,8.11,8.12,43235.0
2017-05-23 12:10:00,8.11,8.12,8.11,8.12,32695.0,8.11,8.12,8.11,8.12,32695.0
2017-05-23 12:15:00,8.12,8.12,8.11,8.11,19000.0,8.12,8.12,8.11,8.11,19000.0
2017-05-23 12:20:00,8.11,8.11,8.11,8.11,9620.0,8.11,8.11,8.11,8.11,9620.0
2017-05-23 12:25:00,8.11,8.11,8.09,8.09,21000.0,8.11,8.11,8.09,8.09,21000.0
2017-05-23 12:30:00,8.09,8.09,8.08,8.09,13730.0,8.09,8.09,8.08,8.09,13730.0
2017-05-23 12:35:00,8.09,8.09,8.09,8.09,25435.0,8.09,8.09,8.09,8.09,25435.0
2017-05-23 12:40:00,8.09,8.09,8.08,8.08,22000.0,8.09,8.09,8.08,8.08,22000.0
2017-05-23 12:45:00,8.08,8.08,8.07,8.07,8500.0,8.08,8.08,8.07,8.07,8500.0
2017-05-23 12:50:00,8.07,8.07,8.06,8.07,32095.0,8.07,8.07,8.06,8.07,32095.0
2017-05-23 12:55:00,8.07,8.07,8.06,8.06,83520.0,8.07,8.07,8.06,8.06,83520.0
2017-05-23 13:00:00,8.06,8.06,8.06,8.06,24870.0,8.06,8.06,8.06,8.06,24870.0
2017-05-23 13:05:00,8.05,8.06,8.05,8.05,60280.0,8.05,8.06,8.05,8.05,60280.0
2017-05-23 13:10:00,8.05,8.05,8.05,8.05,51485.0,8.05,8.05,8.05,8.05,51485.0
2017-05-23 13:15:00,8.05,8.05,8.04,8.04,25000.0,8.05,8.05,8.04,8.04,25000.0
2017-05-23 13:20:00,8.04,8.05,8.04,8.04,28965.0,8.04,8.05,8.04,8.04,28965.0
2017-05-23 13:25:00,8.04,8.04,8.03,8.03,23710.0,8.04,8.04,8.03,8.03,23710.0
2017-05-23 13:30:00,8.03,8.04,8.02,8.02,36540.0,8.03,8.04,8.02,8.02,36540.0
2017-05-23 13:35:00,8.03,8.03,8.02,8.02,68010.0,8.03,8.03,8.02,8.02,68010.0
2017-05-23 13:40:00,8.02,8.02,8.01,8.01,33370.0,8.02,8.02,8.01,8.01,33370.0
2017-05-23 13:45:00,8.01,8.01,8.0,8.01,19250.0,8.01,8.01,8.0,8.01,19250.0
2017-05-23 13:50:00,8.01,8.01,8.01,8.01,39075.0,8.01,8.01,8.01,8.01,39075.0
2017-05-23 13:55:00,8.01,8.01,8.0,8.0,35250.0,8.01,8.01,8.0,8.0,35250.0
2017-05-23 14:00:00,8.01,8.01,8.0,8.0,54190.0,8.01,8.01,8.0,8.0,54190.0
2017-05-23 14:05:00,8.0,8.01,8.0,8.01,55015.0,8.0,8.01,8.0,8.01,55015.0
2017-05-23 14:10:00,8.01,8.01,8.0,8.0,53790.0,8.01,8.01,8.0,8.0,53790.0
2017-05-23 14:15:00,8.0,8.0,8.0,8.0,48300.0,8.0,8.0,8.0,8.0,48300.0
2017-05-23 14:20:00,8.0,8.0,8.0,8.0,40935.0,8.0,8.0,8.0,8.0,40935.0
2017-05-23 14:25:00,8.0,8.0,8.0,8.0,56505.0,8.0,8.0,8.0,8.0,56505.0
2017-05-23 14:30:00,8.0,8.01,8.0,8.01,81855.0,8.0,8.01,8.0,8.01,81855.0
2017-05-23 14:35:00,8.01,8.02,8.01,8.02,62680.0,8.01,8.02,8.01,8.02,62680.0
2017-05-23 14:40:00,8.02,8.02,8.02,8.02,44620.0,8.02,8.02,8.02,8.02,44620.0
2017-05-23 14:45:00,8.02,8.02,8.02,8.02,55890.0,8.02,8.02,8.02,8.02,55890.0
2017-05-23 14:50:00,8.02,8.02,8.01,8.01,34945.0,8.02,8.02,8.01,8.01,34945.0
2017-05-23 14:55:00,8.01,8.02,8.01,8.02,72525.0,8.01,8.02,8.01,8.02,72525.0
2017-05-23 15:00:00,8.02,8.02,8.02,8.02,56700.0,8.02,8.02,8.02,8.02,56700.0
2017-05-23 15:05:00,8.02,8.04,8.02,8.04,66850.0,8.02,8.04,8.02,8.04,66850.0
2017-05-23 15:10:00,8.04,8.04,8.03,8.03,78240.0,8.04,8.04,8.03,8.03,78240.0
2017-05-23 15:15:00,8.03,8.03,8.02,8.03,69045.0,8.03,8.03,8.02,8.03,69045.0
2017-05-23 15:20:00,8.02,8.03,8.02,8.02,111365.0,8.02,8.03,8.02,8.02,111365.0
2017-05-23 15:25:00,8.02,8.03,8.02,8.02,90650.0,8.02,8.03,8.02,8.02,90650.0
2017-05-23 15:30:00,8.02,8.02,8.02,8.02,100100.0,8.02,8.02,8.02,8.02,100100.0
2017-05-23 15:35:00,8.02,8.03,8.02,8.03,54215.0,8.02,8.03,8.02,8.03,54215.0
2017-05-23 15:40:00,8.03,8.03,8.01,8.01,102415.0,8.03,8.03,8.01,8.01,102415.0
2017-05-23 15:45:00,8.01,8.02,8.01,8.02,103340.0,8.01,8.02,8.01,8.02,103340.0
2017-05-23 15:50:00,8.02,8.02,8.01,8.01,191980.0,8.02,8.02,8.01,8.01,191980.0
2017-05-23 15:55:00,8.01,8.02,8.01,8.02,219280.0,8.01,8.02,8.01,8.02,219280.0
2017-05-24 09:30:00,8.05,8.09,8.02,8.06,78290.0,8.05,8.09,8.02,8.06,78290.0
2017-05-24 09:35:00,8.06,8.06,8.03,8.03,31070.0,8.06,8.06,8.03,8.03,31070.0
2017-05-24 09:40:00,8.04,8.05,8.04,8.04,31000.0,8.04,8.05,8.04,8.04,31000.0
2017-05-24 09:45:00,8.04,8.06,8.03,8.04,25890.0,8.04,8.06,8.03,8.04,25890.0
2017-05-24 09:50:00,8.04,8.04,8.03,8.03,10430.0,8.04,8.04,8.03,8.03,10430.0
2017-05-24 09:55:00,8.03,8.05,8.03,8.04,17140.0,8.03,8.05,8.03,8.04,17140.0
2017-05-24 10:00:00,8.03,8.03,8.02,8.02,47415.0,8.03,8.03,8.02,8.02,47415.0
2017-05-24 10:05:00,8.02,8.03,8.01,8.01,33145.0,8.02,8.03,8.01,8.01,33145.0
2017-05-24 10:10:00,8.02,8.02,8.0,8.01,9125.0,8.02,8.02,8.0,8.01,9125.0
2017-05-24 10:15:00,8.01,8.01,8.0,8.01,44855.0,8.01,8.01,8.0,8.01,44855.0
2017-05-24 10:20:00,8.01,8.01,8.01,8.01,55225.0,8.01,8.01,8.01,8.01,55225.0
2017-05-24 10:25:00,8.01,8.01,8.0,8.01,31590.0,8.01,8.01,8.0,8.01,31590.0
2017-05-24 10:30:00,8.01,8.01,8.0,8.0,13500.0,8.01,8.01,8.0,8.0,13500.0
2017-05-24 10:35:00,8.01,8.01,8.0,8.01,72685.0,8.01,8.01,8.0,8.01,72685.0
2017-05-24 10:40:00,8.01,8.01,8.0,8.0,24500.0,8.01,8.01,8.0,8.0,24500.0
2017-05-24 10:45:00,8.0,8.0,8.0,8.0,25500.0,8.0,8.0,8.0,8.0,25500.0
2017-05-24 10:50:00,7.99,8.0,7.99,7.99,19785.0,7.99,8.0,7.99,7.99,19785.0
2017-05-24 10:55:00,7.98,8.0,7.98,7.99,49010.0,7.98,8.0,7.98,7.99,49010.0
2017-05-24 11:00:00,7.99,8.0,7.98,7.99,20470.0,7.99,8.0,7.98,7.99,20470.0
2017-05-24 11:05:00,7.99,7.99,7.99,7.99,27100.0,7.99,7.99,7.99,7.99,27100.0
2017-05-24 11:10:00,7.99,7.99,7.98,7.99,24220.0,7.99,7.99,7.98,7.99,24220.0
2017-05-24 11:15:00,7.99,7.99,7.98,7.98,10500.0,7.99,7.99,7.98,7.98,10500.0
2017-05-24 11:20:00,7.99,7.99,7.99,7.99,14515.0,7.99,7.99,7.99,7.99,14515.0
2017-05-24 11:25:00,7.99,7.99,7.99,7.99,14000.0,7.99,7.99,7.99,7.99,14000.0
2017-05-24 11:30:00,7.99,8.0,7.99,8.0,38010.0,7.99,8.0,7.99,8.0,38010.0
2017-05-24 11:35:00,7.99,7.99,7.99,7.99,14750.0,7.99,7.99,7.99,7.99,14750.0
2017-05-24 11:40:00,7.99,7.99,7.99,7.99,26000.0,7.99,7.99,7.99,7.99,26000.0
2017-05-24 11:45:00,7.99,7.99,7.99,7.99,15270.0,7.99,7.99,7.99,7.99,15270.0
2017-05-24 11:50:00,7.99,7.99,7.98,7.98,57245.0,7.99,7.99,7.98,7.98,57245.0
2017-05-24 11:55:00,7.98,7.98,7.97,7.98,35500.0,7.98,7.98,7.97,7.98,35500.0
2017-05-24 12:00:00,7.98,7.98,7.97,7.98,22555.0,7.98,7.98,7.97,7.98,22555.0
2017-05-24 12:05:00,7.98,7.98,7.97,7.98,46895.0,7.98,7.98,7.97,7.98,46895.0
2017-05-24 12:10:00,7.98,7.98,7.97,7.97,34980.0,7.98,7.98,7.97,7.97,34980.0
2017-05-24 12:15:00,7.97,7.97,7.96,7.97,28725.0,7.97,7.97,7.96,7.97,28725.0
2017-05-24 12:20:00,7.96,7.97,7.96,7.97,30840.0,7.96,7.97,7.96,7.97,30840.0
2017-05-24 12:25:00,7.97,7.97,7.96,7.96,39365.0,7.97,7.97,7.96,7.96,39365.0
2017-05-24 12:30:00,7.96,7.97,7.96,7.96,37695.0,7.96,7.97,7.96,7.96,37695.0
2017-05-24 12:35:00,7.96,7.96,7.96,7.96,46695.0,7.96,7.96,7.96,7.96,46695.0
2017-05-24 12:40:00,7.96,7.96,7.95,7.96,35945.0,7.96,7.96,7.95,7.96,35945.0
2017-05-24 12:45:00,7.95,7.96,7.95,7.96,37870.0,7.95,7.96,7.95,7.96,37870.0
2017-05-24 12:50:00,7.96,7.96,7.96,7.96,19625.0,7.96,7.96,7.96,7.96,19625.0
2017-05-24 12:55:00,7.96,7.96,7.96,7.96,44185.0,7.96,7.96,7.96,7.96,44185.0
2017-05-24 13:00:00,7.96,7.96,7.96,7.96,32000.0,7.96,7.96,7.96,7.96,32000.0
2017-05-24 13:05:00,7.96,7.96,7.96,7.96,29575.0,7.96,7.96,7.96,7.96,29575.0
2017-05-24 13:10:00,7.96,7.97,7.96,7.97,18375.0,7.96,7.97,7.96,7.97,18375.0
2017-05-24 13:15:00,7.97,7.97,7.96,7.97,24435.0,7.97,7.97,7.96,7.97,24435.0
2017-05-24 13:20:00,7.96,7.97,7.95,7.95,44505.0,7.96,7.97,7.95,7.95,44505.0
2017-05-24 13:25:00,7.95,7.95,7.95,7.95,40045.0,7.95,7.95,7.95,7.95,40045.0
2017-05-24 13:30:00,7.95,7.95,7.94,7.95,35405.0,7.95,7.95,7.94,7.95,35405.0
2017-05-24 13:35:00,7.95,7.95,7.95,7.95,36060.0,7.95,7.95,7.95,7.95,36060.0
2017-05-24 13:40:00,7.95,7.96,7.95,7.95,28745.0,7.95,7.96,7.95,7.95,28745.0
2017-05-24 13:45:00,7.95,7.95,7.95,7.95,28790.0,7.95,7.95,7.95,7.95,28790.0
2017-05-24 13:50:00,7.95,7.96,7.95,7.96,31870.0,7.95,7.96,7.95,7.96,31870.0
2017-05-24 13:55:00,7.96,7.97,7.96,7.97,18000.0,7.96,7.97,7.96,7.97,18000.0
2017-05-24 14:00:00,7.96,7.96,7.95,7.96,23510.0,7.96,7.96,7.95,7.96,23510.0
2017-05-24 14:05:00,7.96,7.97,7.96,7.97,14265.0,7.96,7.97,7.96,7.97,14265.0
2017-05-24 14:10:00,7.97,7.97,7.96,7.96,32500.0,7.97,7.97,7.96,7.96,32500.0
2017-05-24 14:15:00,7.96,7.96,7.96,7.96,36525.0,7.96,7.96,7.96,7.96,36525.0
2017-05-24 14:20:00,7.96,7.96,7.96,7.96,25780.0,7.96,7.96,7.96,7.96,25780.0
2017-05-24 14:25:00,7.96,7.96,7.96,7.96,39000.0,7.96,7.96,7.96,7.96,39000.0
2017-05-24 14:30:00,7.96,7.96,7.96,7.96,37075.0,7.96,7.96,7.96,7.96,37075.0
2017-05-24 14:35:00,7.96,7.96,7.96,7.96,21500.0,7.96,7.96,7.96,7.96,21500.0
2017-05-24 14:40:00,7.96,7.96,7.96,7.96,16500.0,7.96,7.96,7.96,7.96,16500.0
2017-05-24 14:45:00,7.96,7.96,7.96,7.96,10165.0,7.96,7.96,7.96,7.96,10165.0
2017-05-24 14:50:00,7.96,7.96,7.95,7.95,38560.0,7.96,7.96,7.95,7.95,38560.0
2017-05-24 14:55:00,7.95,7.96,7.95,7.95,101860.0,7.95,7.96,7.95,7.95,101860.0
2017-05-24 15:00:00,7.96,7.96,7.95,7.95,57970.0,7.96,7.96,7.95,7.95,57970.0
2017-05-24 15:05:00,7.95,7.95,7.95,7.95,67120.0,7.95,7.95,7.95,7.95,67120.0
2017-05-24 15:10:00,7.95,7.96,7.95,7.95,54030.0,7.95,7.96,7.95,7.95,54030.0
2017-05-24 15:15:00,7.95,7.95,7.95,7.95,67255.0,7.95,7.95,7.95,7.95,67255.0
2017-05-24 15:20:00,7.95,7.96,7.95,7.96,85570.0,7.95,7.96,7.95,7.96,85570.0
2017-05-24 15:25:00,7.96,7.96,7.95,7.95,41160.0,7.96,7.96,7.95,7.95,41160.0
2017-05-24 15:30:00,7.95,7.97,7.95,7.97,57120.0,7.95,7.97,7.95,7.97,57120.0
2017-05-24 15:35:00,7.97,7.97,7.97,7.97,55005.0,7.97,7.97,7.97,7.97,55005.0
2017-05-24 15:40:00,7.97,7.97,7.96,7.97,58885.0,7.97,7.97,7.96,7.97,58885.0
2017-05-24 15:45:00,7.96,7.97,7.96,7.96,104095.0,7.96,7.97,7.96,7.96,104095.0
2017-05-24 15:50:00,7.97,7.98,7.96,7.97,167600.0,7.97,7.98,7.96,7.97,167600.0
2017-05-24 15:55:00,7.97,7.97,7.96,7.96,243920.0,7.97,7.97,7.96,7.96,243920.0
2017-05-25 09:30:00,7.99,8.0,7.98,7.98,55785.0,7.99,8.0,7.98,7.98,55785.0
2017-05-25 09:35:00,7.98,8.0,7.98,8.0,30305.0,7.98,8.0,7.98,8.0,30305.0
2017-05-25 09:40:00,8.0,8.02,8.0,8.02,11500.0,8.0,8.02,8.0,8.02,11500.0
2017-05-25 09:45:00,8.01,8.02,8.01,8.02,22625.0,8.01,8.02,8.01,8.02,22625.0
2017-05-25 09:50:00,8.01,8.02,8.01,8.01,27500.0,8.01,8.02,8.01,8.01,27500.0
2017-05-25 09:55:00,8.01,8.01,8.0,8.0,18505.0,8.01,8.01,8.0,8.0,18505.0
2017-05-25 10:00:00,8.0,8.01,8.0,8.0,29840.0,8.0,8.01,8.0,8.0,29840.0
2017-05-25 10:05:00,8.0,8.01,8.0,8.01,15050.0,8.0,8.01,8.0,8.01,15050.0
2017-05-25 10:10:00,8.01,8.01,8.01,8.01,24555.0,8.01,8.01,8.01,8.01,24555.0
2017-05-25 10:15:00,8.01,8.02,8.01,8.01,19985.0,8.01,8.02,8.01,8.01,19985.0
2017-05-25 10:20:00,8.01,8.01,8.0,8.0,13520.0,8.01,8.01,8.0,8.0,13520.0
2017-05-25 10:25:00,8.0,8.01,8.0,8.01,15735.0,8.0,8.01,8.0,8.01,15735.0
2017-05-25 10:30:00,8.01,8.02,8.01,8.01,30000.0,8.01,8.02,8.01,8.01,30000.0
2017-05-25 10:35:00,8.01,8.01,8.0,8.0,105720.0,8.01,8.01,8.0,8.0,105720.0
2017-05-25 10:40:00,8.01,8.01,7.99,8.0,27370.0,8.01,8.01,7.99,8.0,27370.0
2017-05-25 10:45:00,8.0,8.0,8.0,8.0,10500.0,8.0,8.0,8.0,8.0,10500.0
2017-05-25 10:50:00,8.0,8.0,8.0,8.0,31470.0,8.0,8.0,8.0,8.0,31470.0
2017-05-25 10:55:00,8.0,8.0,8.0,8.0,25770.0,8.0,8.0,8.0,8.0,25770.0
2017-05-25 11:00:00,8.0,8.0,7.99,7.99,24250.0,8.0,8.0,7.99,7.99,24250.0
2017-05-25 11:05:00,8.0,8.0,7.98,7.99,57980.0,8.0,8.0,7.98,7.99,57980.0
2017-05-25 11:10:00,7.99,7.99,7.99,7.99,13720.0,7.99,7.99,7.99,7.99,13720.0
2017-05-25 11:15:00,7.99,7.99,7.99,7.99,32015.0,7.99,7.99,7.99,7.99,32015.0
2017-05-25 11:20:00,7.99,7.99,7.98,7.98,22730.0,7.99,7.99,7.98,7.98,22730.0
2017-05-25 11:25:00,7.98,7.98,7.97,7.98,37325.0,7.98,7.98,7.97,7.98,37325.0
2017-05-25 11:30:00,7.98,7.98,7.97,7.97,27250.0,7.98,7.98,7.97,7.97,27250.0
2017-05-25 11:35:00,7.97,7.97,7.95,7.95,54785.0,7.97,7.97,7.95,7.95,54785.0
2017-05-25 11:40:00,7.95,7.95,7.94,7.94,96750.0,7.95,7.95,7.94,7.94,96750.0
2017-05-25 11:45:00,7.94,7.95,7.93,7.93,135715.0,7.94,7.95,7.93,7.93,135715.0
2017-05-25 11:50:00,7.93,7.93,7.93,7.93,113970.0,7.93,7.93,7.93,7.93,113970.0
2017-05-25 11:55:00,7.93,7.93,7.91,7.91,82630.0,7.93,7.93,7.91,7.91,82630.0
2017-05-25 12:00:00,7.91,7.91,7.9,7.91,95460.0,7.91,7.91,7.9,7.91,95460.0
2017-05-25 12:05:00,7.91,7.92,7.91,7.92,79430.0,7.91,7.92,7.91,7.92,79430.0
2017-05-25 12:10:00,7.92,7.92,7.91,7.91,68330.0,7.92,7.92,7.91,7.91,68330.0
2017-05-25 12:15:00,7.91,7.91,7.9,7.9,83685.0,7.91,7.91,7.9,7.9,83685.0
2017-05-25 12:20:00,7.9,7.91,7.9,7.91,56255.0,7.9,7.91,7.9,7.91,56255.0
2017-05-25 12:25:00,7.9,7.91,7.9,7.9,26435.0,7.9,7.91,7.9,7.9,26435.0
2017-05-25 12:30:00,7.9,7.9,7.89,7.9,48655.0,7.9,7.9,7.89,7.9,48655.0
2017-05-25 12:35:00,7.9,7.9,7.89,7.89,28940.0,7.9,7.9,7.89,7.89,28940.0
2017-05-25 12:40:00,7.9,7.91,7.9,7.9,106925.0,7.9,7.91,7.9,7.9,106925.0
2017-05-25 12:45:00,7.91,7.91,7.9,7.91,23000.0,7.91,7.91,7.9,7.91,23000.0
2017-05-25 12:50:00,7.9,7.91,7.9,7.91,50370.0,7.9,7.91,7.9,7.91,50370.0
2017-05-25 12:55:00,7.92,7.92,7.92,7.92,25805.0,7.92,7.92,7.92,7.92,25805.0
2017-05-25 13:00:00,7.92,7.92,7.91,7.91,12125.0,7.92,7.92,7.91,7.91,12125.0
2017-05-25 13:05:00,7.91,7.91,7.9,7.9,40830.0,7.91,7.91,7.9,7.9,40830.0
2017-05-25 13:10:00,7.9,7.91,7.9,7.9,22010.0,7.9,7.91,7.9,7.9,22010.0
2017-05-25 13:15:00,7.9,7.9,7.9,7.9,30250.0,7.9,7.9,7.9,7.9,30250.0
2017-05-25 13:20:00,7.9,7.9,7.9,7.9,31625.0,7.9,7.9,7.9,7.9,31625.0
2017-05-25 13:25:00,7.9,7.9,7.9,7.9,86860.0,7.9,7.9,7.9,7.9,86860.0
2017-05-25 13:30:00,7.9,7.9,7.9,7.9,82185.0,7.9,7.9,7.9,7.9,82185.0
2017-05-25 13:35:00,7.9,7.91,7.9,7.91,63660.0,7.9,7.91,7.9,7.91,63660.0
2017-05-25 13:40:00,7.91,7.91,7.91,7.91,22345.0,7.91,7.91,7.91,7.91,22345.0
2017-05-25 13:45:00,7.91,7.91,7.91,7.91,9000.0,7.91,7.91,7.91,7.91,9000.0
2017-05-25 13:50:00,7.91,7.91,7.91,7.91,36155.0,7.91,7.91,7.91,7.91,36155.0
2017-05-25 13:55:00,7.91,7.91,7.91,7.91,29160.0,7.91,7.91,7.91,7.91,29160.0
2017-05-25 14:00:00,7.91,7.91,7.91,7.91,49855.0,7.91,7.91,7.91,7.91,49855.0
2017-05-25 14:05:00,7.91,7.92,7.91,7.92,51925.0,7.91,7.92,7.91,7.92,51925.0
2017-05-25 14:10:00,7.92,7.92,7.92,7.92,40915.0,7.92,7.92,7.92,7.92,40915.0
2017-05-25 14:15:00,7.92,7.92,7.92,7.92,51920.0,7.92,7.92,7.92,7.92,51920.0
2017-05-25 14:20:00,7.92,7.93,7.92,7.93,56020.0,7.92,7.93,7.92,7.93,56020.0
2017-05-25 14:25:00,7.93,7.95,7.93,7.95,69400.0,7.93,7.95,7.93,7.95,69400.0
2017-05-25 14:30:00,7.95,7.95,7.94,7.95,29900.0,7.95,7.95,7.94,7.95,29900.0
2017-05-25 14:35:00,7.95,7.95,7.94,7.95,52750.0,7.95,7.95,7.94,7.95,52750.0
2017-05-25 14:40:00,7.95,7.96,7.95,7.96,39885.0,7.95,7.96,7.95,7.96,39885.0
2017-05-25 14:45:00,7.96,7.96,7.95,7.95,61500.0,7.96,7.96,7.95,7.95,61500.0
2017-05-25 14:50:00,7.95,7.95,7.95,7.95,48930.0,7.95,7.95,7.95,7.95,48930.0
2017-05-25 14:55:00,7.95,7.95,7.94,7.94,43250.0,7.95,7.95,7.94,7.94,43250.0
2017-05-25 15:00:00,7.95,7.95,7.94,7.95,33360.0,7.95,7.95,7.94,7.95,33360.0
2017-05-25 15:05:00,7.95,7.95,7.94,7.95,29580.0,7.95,7.95,7.94,7.95,29580.0
2017-05-25 15:10:00,7.94,7.95,7.94,7.94,45455.0,7.94,7.95,7.94,7.94,45455.0
2017-05-25 15:15:00,7.94,7.95,7.94,7.94,31495.0,7.94,7.95,7.94,7.94,31495.0
2017-05-25 15:20:00,7.94,7.94,7.94,7.94,91725.0,7.94,7.94,7.94,7.94,91725.0
2017-05-25 15:25:00,7.94,7.94,7.93,7.94,224595.0,7.94,7.94,7.93,7.94,224595.0
2017-05-25 15:30:00,7.94,7.94,7.93,7.94,85050.0,7.94,7.94,7.93,7.94,85050.0
2017-05-25 15:35:00,7.94,7.94,7.93,7.94,108180.0,7.94,7.94,7.93,7.94,108180.0
2017-05-25 15:40:00,7.94,7.94,7.93,7.94,54000.0,7.94,7.94,7.93,7.94,54000.0
2017-05-25 15:45:00,7.94,7.95,7.94,7.94,127140.0,7.94,7.95,7.94,7.94,127140.0
2017-05-25 15:50:00,7.94,7.94,7.93,7.93,196675.0,7.94,7.94,7.93,7.93,196675.0
2017-05-25 15:55:00,7.94,7.94,7.93,7.93,292325.0,7.94,7.94,7.93,7.93,292325.0
2017-05-26 09:30:00,7.92,7.93,7.87,7.89,71825.0,7.92,7.93,7.87,7.89,71825.0
2017-05-26 09:35:00,7.88,7.9,7.86,7.87,49870.0,7.88,7.9,7.86,7.87,49870.0
2017-05-26 09:40:00,7.88,7.88,7.87,7.88,20900.0,7.88,7.88,7.87,7.88,20900.0
2017-05-26 09:45:00,7.88,7.89,7.87,7.89,46575.0,7.88,7.89,7.87,7.89,46575.0
2017-05-26 09:50:00,7.89,7.93,7.89,7.93,45685.0,7.89,7.93,7.89,7.93,45685.0
2017-05-26 09:55:00,7.93,7.93,7.92,7.93,9500.0,7.93,7.93,7.92,7.93,9500.0
2017-05-26 10:00:00,7.93,7.93,7.92,7.92,20555.0,7.93,7.93,7.92,7.92,20555.0
2017-05-26 10:05:00,7.92,7.92,7.91,7.92,92920.0,7.92,7.92,7.91,7.92,92920.0
2017-05-26 10:10:00,7.91,7.91,7.91,7.91,13535.0,7.91,7.91,7.91,7.91,13535.0
2017-05-26 10:15:00,7.92,7.92,7.9,7.91,49015.0,7.92,7.92,7.9,7.91,49015.0
2017-05-26 10:20:00,7.9,7.9,7.9,7.9,20680.0,7.9,7.9,7.9,7.9,20680.0
2017-05-26 10:25:00,7.9,7.9,7.89,7.89,53830.0,7.9,7.9,7.89,7.89,53830.0
2017-05-26 10:30:00,7.89,7.9,7.89,7.9,29895.0,7.89,7.9,7.89,7.9,29895.0
2017-05-26 10:35:00,7.9,7.9,7.89,7.9,62785.0,7.9,7.9,7.89,7.9,62785.0
2017-05-26 10:40:00,7.9,7.91,7.9,7.9,79605.0,7.9,7.91,7.9,7.9,79605.0
2017-05-26 10:45:00,7.9,7.92,7.9,7.91,35455.0,7.9,7.92,7.9,7.91,35455.0
2017-05-26 10:50:00,7.91,7.91,7.9,7.9,37730.0,7.91,7.91,7.9,7.9,37730.0
2017-05-26 10:55:00,7.9,7.9,7.9,7.9,34645.0,7.9,7.9,7.9,7.9,34645.0
2017-05-26 11:00:00,7.9,7.9,7.89,7.89,33020.0,7.9,7.9,7.89,7.89,33020.0
2017-05-26 11:05:00,7.9,7.9,7.89,7.9,30200.0,7.9,7.9,7.89,7.9,30200.0
2017-05-26 11:10:00,7.9,7.9,7.89,7.89,43120.0,7.9,7.9,7.89,7.89,43120.0
2017-05-26 11:15:00,7.89,7.89,7.88,7.89,45365.0,7.89,7.89,7.88,7.89,45365.0
2017-05-26 11:20:00,7.89,7.89,7.88,7.89,34195.0,7.89,7.89,7.88,7.89,34195.0
2017-05-26 11:25:00,7.89,7.89,7.88,7.89,52705.0,7.89,7.89,7.88,7.89,52705.0
2017-05-26 11:30:00,7.89,7.89,7.89,7.89,35500.0,7.89,7.89,7.89,7.89,35500.0
2017-05-26 11:35:00,7.89,7.9,7.89,7.9,122065.0,7.89,7.9,7.89,7.9,122065.0
2017-05-26 11:40:00,7.9,7.9,7.9,7.9,25500.0,7.9,7.9,7.9,7.9,25500.0
2017-05-26 11:45:00,7.9,7.9,7.89,7.9,21850.0,7.9,7.9,7.89,7.9,21850.0
2017-05-26 11:50:00,7.9,7.9,7.89,7.89,44905.0,7.9,7.9,7.89,7.89,44905.0
2017-05-26 11:55:00,7.89,7.89,7.88,7.88,26275.0,7.89,7.89,7.88,7.88,26275.0
2017-05-26 12:00:00,7.88,7.88,7.88,7.88,38265.0,7.88,7.88,7.88,7.88,38265.0
2017-05-26 12:05:00,7.88,7.89,7.88,7.89,72520.0,7.88,7.89,7.88,7.89,72520.0
2017-05-26 12:10:00,7.89,7.9,7.89,7.9,15610.0,7.89,7.9,7.89,7.9,15610.0
2017-05-26 12:15:00,7.9,7.91,7.9,7.91,24000.0,7.9,7.91,7.9,7.91,24000.0
2017-05-26 12:20:00,7.91,7.91,7.9,7.9,36670.0,7.91,7.91,7.9,7.9,36670.0
2017-05-26 12:25:00,7.91,7.91,7.9,7.91,20740.0,7.91,7.91,7.9,7.91,20740.0
2017-05-26 12:30:00,7.91,7.91,7.9,7.91,58160.0,7.91,7.91,7.9,7.91,58160.0
2017-05-26 12:35:00,7.91,7.92,7.91,7.92,18000.0,7.91,7.92,7.91,7.92,18000.0
2017-05-26 12:40:00,7.92,7.93,7.92,7.93,25000.0,7.92,7.93,7.92,7.93,25000.0
2017-05-26 12:45:00,7.93,7.93,7.92,7.92,8250.0,7.93,7.93,7.92,7.92,8250.0
2017-05-26 12:50:00,7.92,7.93,7.91,7.91,30035.0,7.92,7.93,7.91,7.91,30035.0
2017-05-26 12:55:00,7.91,7.91,7.91,7.91,28700.0,7.91,7.91,7.91,7.91,28700.0
2017-05-26 13:00:00,7.91,7.91,7.9,7.9,41730.0,7.91,7.91,7.9,7.9,41730.0
2017-05-26 13:05:00,7.9,7.91,7.9,7.91,18000.0,7.9,7.91,7.9,7.91,18000.0
2017-05-26 13:10:00,7.91,7.91,7.91,7.91,37765.0,7.91,7.91,7.91,7.91,37765.0
2017-05-26 13:15:00,7.91,7.91,7.91,7.91,16000.0,7.91,7.91,7.91,7.91,16000.0
2017-05-26 13:20:00,7.91,7.91,7.91,7.91,19000.0,7.91,7.91,7.91,7.91,19000.0
2017-05-26 13:25:00,7.91,7.91,7.89,7.89,32850.0,7.91,7.91,7.89,7.89,32850.0
2017-05-26 13:30:00,7.89,7.9,7.89,7.9,34960.0,7.89,7.9,7.89,7.9,34960.0
2017-05-26 13:35:00,7.9,7.91,7.9,7.91,28125.0,7.9,7.91,7.9,7.91,28125.0
2017-05-26 13:40:00,7.91,7.91,7.91,7.91,12435.0,7.91,7.91,7.91,7.91,12435.0
2017-05-26 13:45:00,7.91,7.91,7.9,7.9,8500.0,7.91,7.91,7.9,7.9,8500.0
2017-05-26 13:50:00,7.9,7.9,7.9,7.9,14750.0,7.9,7.9,7.9,7.9,14750.0
2017-05-26 13:55:00,7.9,7.9,7.9,7.9,32000.0,7.9,7.9,7.9,7.9,32000.0
2017-05-26 14:00:00,7.9,7.9,7.9,7.9,26625.0,7.9,7.9,7.9,7.9,26625.0
2017-05-26 14:05:00,7.9,7.9,7.89,7.89,26495.0,7.9,7.9,7.89,7.89,26495.0
2017-05-26 14:10:00,7.89,7.9,7.89,7.89,36365.0,7.89,7.9,7.89,7.89,36365.0
2017-05-26 14:15:00,7.89,7.89,7.88,7.89,33910.0,7.89,7.89,7.88,7.89,33910.0
2017-05-26 14:20:00,7.89,7.89,7.89,7.89,24390.0,7.89,7.89,7.89,7.89,24390.0
2017-05-26 14:25:00,7.89,7.9,7.89,7.89,25000.0,7.89,7.9,7.89,7.89,25000.0
2017-05-26 14:30:00,7.89,7.89,7.89,7.89,19000.0,7.89,7.89,7.89,7.89,19000.0
2017-05-26 14:35:00,7.89,7.9,7.89,7.9,36930.0,7.89,7.9,7.89,7.9,36930.0
2017-05-26 14:40:00,7.9,7.9,7.89,7.89,16510.0,7.9,7.9,7.89,7.89,16510.0
2017-05-26 14:45:00,7.89,7.89,7.89,7.89,37975.0,7.89,7.89,7.89,7.89,37975.0
2017-05-26 14:50:00,7.89,7.89,7.88,7.88,47800.0,7.89,7.89,7.88,7.88,47800.0
2017-05-26 14:55:00,7.89,7.89,7.89,7.89,21000.0,7.89,7.89,7.89,7.89,21000.0
2017-05-26 15:00:00,7.89,7.89,7.89,7.89,33775.0,7.89,7.89,7.89,7.89,33775.0
2017-05-26 15:05:00,7.89,7.89,7.87,7.87,73105.0,7.89,7.89,7.87,7.87,73105.0
2017-05-26 15:10:00,7.88,7.88,7.87,7.88,34320.0,7.88,7.88,7.87,7.88,34320.0
2017-05-26 15:15:00,7.88,7.88,7.87,7.88,60290.0,7.88,7.88,7.87,7.88,60290.0
2017-05-26 15:20:00,7.88,7.88,7.88,7.88,35040.0,7.88,7.88,7.88,7.88,35040.0
2017-05-26 15:25:00,7.88,7.89,7.88,7.89,70645.0,7.88,7.89,7.88,7.89,70645.0
2017-05-26 15:30:00,7.89,7.89,7.89,7.89,25760.0,7.89,7.89,7.89,7.89,25760.0
2017-05-26 15:35:00,7.89,7.89,7.89,7.89,63000.0,7.89,7.89,7.89,7.89,63000.0
2017-05-26 15:40:00,7.89,7.89,7.88,7.89,101640.0,7.89,7.89,7.88,7.89,101640.0
2017-05-26 15:45:00,7.89,7.9,7.89,7.89,89980.0,7.89,7.9,7.89,7.89,89980.0
2017-05-26 15:50:00,7.89,7.9,7.89,7.9,150195.0,7.89,7.9,7.89,7.9,150195.0
2017-05-26 15:55:00,7.9,7.9,7.89,7.9,325500.0,7.9,7.9,7.89,7.9,325500.0
2017-05-30 09:30:00,7.87,7.88,7.83,7.85,124285.0,7.87,7.88,7.83,7.85,124285.0
2017-05-30 09:35:00,7.85,7.85,7.83,7.84,157535.0,7.85,7.85,7.83,7.84,157535.0
2017-05-30 09:40:00,7.84,7.86,7.84,7.85,113830.0,7.84,7.86,7.84,7.85,113830.0
2017-05-30 09:45:00,7.85,7.87,7.85,7.86,114750.0,7.85,7.87,7.85,7.86,114750.0
2017-05-30 09:50:00,7.86,7.86,7.84,7.84,92485.0,7.86,7.86,7.84,7.84,92485.0
2017-05-30 09:55:00,7.85,7.85,7.83,7.84,54125.0,7.85,7.85,7.83,7.84,54125.0
2017-05-30 10:00:00,7.84,7.84,7.82,7.82,83355.0,7.84,7.84,7.82,7.82,83355.0
2017-05-30 10:05:00,7.82,7.83,7.81,7.83,105735.0,7.82,7.83,7.81,7.83,105735.0
2017-05-30 10:10:00,7.83,7.84,7.82,7.82,95645.0,7.83,7.84,7.82,7.82,95645.0
2017-05-30 10:15:00,7.82,7.82,7.81,7.82,110745.0,7.82,7.82,7.81,7.82,110745.0
2017-05-30 10:20:00,7.82,7.83,7.82,7.83,66325.0,7.82,7.83,7.82,7.83,66325.0
2017-05-30 10:25:00,7.83,7.83,7.82,7.82,97125.0,7.83,7.83,7.82,7.82,97125.0
2017-05-30 10:30:00,7.82,7.83,7.82,7.82,61500.0,7.82,7.83,7.82,7.82,61500.0
2017-05-30 10:35:00,7.82,7.85,7.82,7.85,281215.0,7.82,7.85,7.82,7.85,281215.0
2017-05-30 10:40:00,7.85,7.86,7.85,7.86,57650.0,7.85,7.86,7.85,7.86,57650.0
2017-05-30 10:45:00,7.86,7.88,7.86,7.87,66400.0,7.86,7.88,7.86,7.87,66400.0
2017-05-30 10:50:00,7.87,7.87,7.85,7.85,413980.0,7.87,7.87,7.85,7.85,413980.0
2017-05-30 10:55:00,7.85,7.86,7.84,7.84,79070.0,7.85,7.86,7.84,7.84,79070.0
2017-05-30 11:00:00,7.84,7.86,7.84,7.86,67800.0,7.84,7.86,7.84,7.86,67800.0
2017-05-30 11:05:00,7.86,7.86,7.85,7.86,62500.0,7.86,7.86,7.85,7.86,62500.0
2017-05-30 11:10:00,7.86,7.87,7.86,7.86,193525.0,7.86,7.87,7.86,7.86,193525.0
2017-05-30 11:15:00,7.86,7.87,7.86,7.87,48810.0,7.86,7.87,7.86,7.87,48810.0
2017-05-30 11:20:00,7.87,7.87,7.86,7.87,119115.0,7.87,7.87,7.86,7.87,119115.0
2017-05-30 11:25:00,7.87,7.87,7.86,7.87,60275.0,7.87,7.87,7.86,7.87,60275.0
2017-05-30 11:30:00,7.87,7.87,7.86,7.87,179705.0,7.87,7.87,7.86,7.87,179705.0
2017-05-30 11:35:00,7.87,7.87,7.86,7.87,61705.0,7.87,7.87,7.86,7.87,61705.0
2017-05-30 11:40:00,7.87,7.87,7.85,7.85,479265.0,7.87,7.87,7.85,7.85,479265.0
2017-05-30 11:45:00,7.85,7.85,7.85,7.85,85625.0,7.85,7.85,7.85,7.85,85625.0
2017-05-30 11:50:00,7.85,7.86,7.84,7.85,266835.0,7.85,7.86,7.84,7.85,266835.0
2017-05-30 11:55:00,7.85,7.85,7.84,7.85,73595.0,7.85,7.85,7.84,7.85,73595.0
2017-05-30 12:00:00,7.85,7.85,7.84,7.84,38115.0,7.85,7.85,7.84,7.84,38115.0
2017-05-30 12:05:00,7.84,7.84,7.84,7.84,55765.0,7.84,7.84,7.84,7.84,55765.0
2017-05-30 12:10:00,7.84,7.84,7.83,7.83,54935.0,7.84,7.84,7.83,7.83,54935.0
2017-05-30 12:15:00,7.83,7.83,7.82,7.82,85180.0,7.83,7.83,7.82,7.82,85180.0
2017-05-30 12:20:00,7.83,7.84,7.82,7.83,45410.0,7.83,7.84,7.82,7.83,45410.0
2017-05-30 12:25:00,7.83,7.84,7.83,7.83,24935.0,7.83,7.84,7.83,7.83,24935.0
2017-05-30 12:30:00,7.83,7.83,7.82,7.82,145010.0,7.83,7.83,7.82,7.82,145010.0
2017-05-30 12:35:00,7.83,7.84,7.82,7.83,171930.0,7.83,7.84,7.82,7.83,171930.0
2017-05-30 12:40:00,7.83,7.83,7.82,7.82,42585.0,7.83,7.83,7.82,7.82,42585.0
2017-05-30 12:45:00,7.82,7.82,7.82,7.82,66485.0,7.82,7.82,7.82,7.82,66485.0
2017-05-30 12:50:00,7.82,7.83,7.82,7.83,41275.0,7.82,7.83,7.82,7.83,41275.0
2017-05-30 12:55:00,7.83,7.83,7.82,7.82,12545.0,7.83,7.83,7.82,7.82,12545.0
2017-05-30 13:00:00,7.82,7.83,7.82,7.82,30750.0,7.82,7.83,7.82,7.82,30750.0
2017-05-30 13:05:00,7.82,7.82,7.82,7.82,47625.0,7.82,7.82,7.82,7.82,47625.0
2017-05-30 13:10:00,7.82,7.82,7.81,7.81,42855.0,7.82,7.82,7.81,7.81,42855.0
2017-05-30 13:15:00,7.81,7.81,7.81,7.81,35445.0,7.81,7.81,7.81,7.81,35445.0
2017-05-30 13:20:00,7.81,7.82,7.81,7.82,88285.0,7.81,7.82,7.81,7.82,88285.0
2017-05-30 13:25:00,7.82,7.82,7.82,7.82,60450.0,7.82,7.82,7.82,7.82,60450.0
2017-05-30 13:30:00,7.82,7.82,7.81,7.81,76560.0,7.82,7.82,7.81,7.81,76560.0
2017-05-30 13:35:00,7.81,7.82,7.81,7.81,69725.0,7.81,7.82,7.81,7.81,69725.0
2017-05-30 13:40:00,7.81,7.82,7.81,7.81,250055.0,7.81,7.82,7.81,7.81,250055.0
2017-05-30 13:45:00,7.81,7.81,7.8,7.8,51290.0,7.81,7.81,7.8,7.8,51290.0
2017-05-30 13:50:00,7.81,7.82,7.8,7.81,205865.0,7.81,7.82,7.8,7.81,205865.0
2017-05-30 13:55:00,7.81,7.83,7.81,7.82,142315.0,7.81,7.83,7.81,7.82,142315.0
2017-05-30 14:00:00,7.82,7.82,7.81,7.82,43525.0,7.82,7.82,7.81,7.82,43525.0
2017-05-30 14:05:00,7.82,7.82,7.82,7.82,80575.0,7.82,7.82,7.82,7.82,80575.0
2017-05-30 14:10:00,7.82,7.82,7.82,7.82,25590.0,7.82,7.82,7.82,7.82,25590.0
2017-05-30 14:15:00,7.82,7.82,7.82,7.82,40810.0,7.82,7.82,7.82,7.82,40810.0
2017-05-30 14:20:00,7.82,7.82,7.82,7.82,58015.0,7.82,7.82,7.82,7.82,58015.0
2017-05-30 14:25:00,7.82,7.82,7.82,7.82,28100.0,7.82,7.82,7.82,7.82,28100.0
2017-05-30 14:30:00,7.82,7.82,7.82,7.82,40680.0,7.82,7.82,7.82,7.82,40680.0
2017-05-30 14:35:00,7.82,7.82,7.81,7.82,105910.0,7.82,7.82,7.81,7.82,105910.0
2017-05-30 14:40:00,7.82,7.82,7.82,7.82,20000.0,7.82,7.82,7.82,7.82,20000.0
2017-05-30 14:45:00,7.82,7.82,7.82,7.82,49825.0,7.82,7.82,7.82,7.82,49825.0
2017-05-30 14:50:00,7.82,7.83,7.82,7.83,57355.0,7.82,7.83,7.82,7.83,57355.0
2017-05-30 14:55:00,7.83,7.83,7.83,7.83,36190.0,7.83,7.83,7.83,7.83,36190.0
2017-05-30 15:00:00,7.83,7.84,7.83,7.84,60125.0,7.83,7.84,7.83,7.84,60125.0
2017-05-30 15:05:00,7.84,7.84,7.84,7.84,38650.0,7.84,7.84,7.84,7.84,38650.0
2017-05-30 15:10:00,7.84,7.84,7.83,7.83,89325.0,7.84,7.84,7.83,7.83,89325.0
2017-05-30 15:15:00,7.83,7.84,7.83,7.83,234680.0,7.83,7.84,7.83,7.83,234680.0
2017-05-30 15:20:00,7.83,7.83,7.82,7.82,90370.0,7.83,7.83,7.82,7.82,90370.0
2017-05-30 15:25:00,7.82,7.82,7.81,7.81,96855.0,7.82,7.82,7.81,7.81,96855.0
2017-05-30 15:30:00,7.81,7.82,7.81,7.82,209830.0,7.81,7.82,7.81,7.82,209830.0
2017-05-30 15:35:00,7.82,7.82,7.81,7.82,71480.0,7.82,7.82,7.81,7.82,71480.0
2017-05-30 15:40:00,7.82,7.82,7.82,7.82,203545.0,7.82,7.82,7.82,7.82,203545.0
2017-05-30 15:45:00,7.82,7.82,7.82,7.82,207305.0,7.82,7.82,7.82,7.82,207305.0
2017-05-30 15:50:00,7.82,7.83,7.82,7.83,299710.0,7.82,7.83,7.82,7.83,299710.0
2017-05-30 15:55:00,7.83,7.83,7.82,7.83,976925.0,7.83,7.83,7.82,7.83,976925.0
2017-05-31 09:30:00,7.84,7.88,7.84,7.87,67980.0,7.84,7.88,7.84,7.87,67980.0
2017-05-31 09:35:00,7.87,7.87,7.85,7.85,239615.0,7.87,7.87,7.85,7.85,239615.0
2017-05-31 09:40:00,7.86,7.86,7.85,7.85,66315.0,7.86,7.86,7.85,7.85,66315.0
2017-05-31 09:45:00,7.85,7.85,7.83,7.83,95875.0,7.85,7.85,7.83,7.83,95875.0
2017-05-31 09:50:00,7.83,7.83,7.81,7.81,33010.0,7.83,7.83,7.81,7.81,33010.0
2017-05-31 09:55:00,7.81,7.81,7.79,7.79,92260.0,7.81,7.81,7.79,7.79,92260.0
2017-05-31 10:00:00,7.79,7.79,7.77,7.79,157415.0,7.79,7.79,7.77,7.79,157415.0
2017-05-31 10:05:00,7.79,7.81,7.79,7.81,106285.0,7.79,7.81,7.79,7.81,106285.0
2017-05-31 10:10:00,7.8,7.8,7.79,7.8,72620.0,7.8,7.8,7.79,7.8,72620.0
2017-05-31 10:15:00,7.8,7.8,7.78,7.78,165335.0,7.8,7.8,7.78,7.78,165335.0
2017-05-31 10:20:00,7.78,7.8,7.78,7.79,97270.0,7.78,7.8,7.78,7.79,97270.0
2017-05-31 10:25:00,7.79,7.79,7.78,7.78,161865.0,7.79,7.79,7.78,7.78,161865.0
2017-05-31 10:30:00,7.78,7.78,7.77,7.77,116975.0,7.78,7.78,7.77,7.77,116975.0
2017-05-31 10:35:00,7.77,7.79,7.77,7.79,78255.0,7.77,7.79,7.77,7.79,78255.0
2017-05-31 10:40:00,7.78,7.8,7.78,7.8,51295.0,7.78,7.8,7.78,7.8,51295.0
2017-05-31 10:45:00,7.8,7.8,7.79,7.8,54120.0,7.8,7.8,7.79,7.8,54120.0
2017-05-31 10:50:00,7.8,7.81,7.8,7.8,63655.0,7.8,7.81,7.8,7.8,63655.0
2017-05-31 10:55:00,7.81,7.81,7.8,7.81,482695.0,7.81,7.81,7.8,7.81,482695.0
2017-05-31 11:00:00,7.81,7.81,7.8,7.81,90025.0,7.81,7.81,7.8,7.81,90025.0
2017-05-31 11:05:00,7.8,7.81,7.8,7.81,35570.0,7.8,7.81,7.8,7.81,35570.0
2017-05-31 11:10:00,7.81,7.82,7.81,7.81,21875.0,7.81,7.82,7.81,7.81,21875.0
2017-05-31 11:15:00,7.81,7.84,7.81,7.84,31265.0,7.81,7.84,7.81,7.84,31265.0
2017-05-31 11:20:00,7.84,7.84,7.83,7.83,73515.0,7.84,7.84,7.83,7.83,73515.0
2017-05-31 11:25:00,7.83,7.83,7.82,7.83,40200.0,7.83,7.83,7.82,7.83,40200.0
2017-05-31 11:30:00,7.83,7.84,7.82,7.83,46400.0,7.83,7.84,7.82,7.83,46400.0
2017-05-31 11:35:00,7.83,7.83,7.82,7.82,75600.0,7.83,7.83,7.82,7.82,75600.0
2017-05-31 11:40:00,7.83,7.84,7.83,7.84,30750.0,7.83,7.84,7.83,7.84,30750.0
2017-05-31 11:45:00,7.83,7.84,7.83,7.83,64530.0,7.83,7.84,7.83,7.83,64530.0
2017-05-31 11:50:00,7.83,7.84,7.83,7.84,36500.0,7.83,7.84,7.83,7.84,36500.0
2017-05-31 11:55:00,7.84,7.84,7.83,7.83,48910.0,7.84,7.84,7.83,7.83,48910.0
2017-05-31 12:00:00,7.83,7.84,7.83,7.84,18845.0,7.83,7.84,7.83,7.84,18845.0
2017-05-31 12:05:00,7.84,7.84,7.83,7.83,35370.0,7.84,7.84,7.83,7.83,35370.0
2017-05-31 12:10:00,7.83,7.83,7.83,7.83,17460.0,7.83,7.83,7.83,7.83,17460.0
2017-05-31 12:15:00,7.83,7.83,7.82,7.82,41675.0,7.83,7.83,7.82,7.82,41675.0
2017-05-31 12:20:00,7.82,7.82,7.81,7.81,94315.0,7.82,7.82,7.81,7.81,94315.0
2017-05-31 12:25:00,7.81,7.81,7.81,7.81,16750.0,7.81,7.81,7.81,7.81,16750.0
2017-05-31 12:30:00,7.81,7.82,7.81,7.81,39060.0,7.81,7.82,7.81,7.81,39060.0
2017-05-31 12:35:00,7.81,7.82,7.81,7.82,20115.0,7.81,7.82,7.81,7.82,20115.0
2017-05-31 12:40:00,7.82,7.82,7.82,7.82,31100.0,7.82,7.82,7.82,7.82,31100.0
2017-05-31 12:45:00,7.82,7.82,7.81,7.81,29950.0,7.82,7.82,7.81,7.81,29950.0
2017-05-31 12:50:00,7.81,7.81,7.8,7.81,38275.0,7.81,7.81,7.8,7.81,38275.0
2017-05-31 12:55:00,7.81,7.81,7.8,7.8,28000.0,7.81,7.81,7.8,7.8,28000.0
2017-05-31 13:00:00,7.8,7.8,7.79,7.79,63340.0,7.8,7.8,7.79,7.79,63340.0
2017-05-31 13:05:00,7.79,7.8,7.79,7.8,31230.0,7.79,7.8,7.79,7.8,31230.0
2017-05-31 13:10:00,7.8,7.82,7.8,7.82,29785.0,7.8,7.82,7.8,7.82,29785.0
2017-05-31 13:15:00,7.82,7.82,7.8,7.81,80010.0,7.82,7.82,7.8,7.81,80010.0
2017-05-31 13:20:00,7.81,7.81,7.8,7.81,15200.0,7.81,7.81,7.8,7.81,15200.0
2017-05-31 13:25:00,7.81,7.81,7.81,7.81,24850.0,7.81,7.81,7.81,7.81,24850.0
2017-05-31 13:30:00,7.81,7.81,7.81,7.81,82465.0,7.81,7.81,7.81,7.81,82465.0
2017-05-31 13:35:00,7.81,7.81,7.81,7.81,53020.0,7.81,7.81,7.81,7.81,53020.0
2017-05-31 13:40:00,7.81,7.81,7.8,7.8,34480.0,7.81,7.81,7.8,7.8,34480.0
2017-05-31 13:45:00,7.8,7.8,7.79,7.79,101915.0,7.8,7.8,7.79,7.79,101915.0
2017-05-31 13:50:00,7.79,7.8,7.79,7.8,983795.0,7.79,7.8,7.79,7.8,983795.0
2017-05-31 13:55:00,7.8,7.82,7.8,7.82,62100.0,7.8,7.82,7.8,7.82,62100.0
2017-05-31 14:00:00,7.82,7.83,7.82,7.82,51045.0,7.82,7.83,7.82,7.82,51045.0
2017-05-31 14:05:00,7.83,7.83,7.82,7.82,31390.0,7.83,7.83,7.82,7.82,31390.0
2017-05-31 14:10:00,7.82,7.83,7.81,7.82,37110.0,7.82,7.83,7.81,7.82,37110.0
2017-05-31 14:15:00,7.82,7.83,7.82,7.83,30180.0,7.82,7.83,7.82,7.83,30180.0
2017-05-31 14:20:00,7.83,7.84,7.83,7.84,71945.0,7.83,7.84,7.83,7.84,71945.0
2017-05-31 14:25:00,7.84,7.85,7.84,7.85,49785.0,7.84,7.85,7.84,7.85,49785.0
2017-05-31 14:30:00,7.85,7.85,7.83,7.84,72620.0,7.85,7.85,7.83,7.84,72620.0
2017-05-31 14:35:00,7.84,7.84,7.83,7.84,50580.0,7.84,7.84,7.83,7.84,50580.0
2017-05-31 14:40:00,7.84,7.84,7.83,7.84,35650.0,7.84,7.84,7.83,7.84,35650.0
2017-05-31 14:45:00,7.84,7.84,7.83,7.83,76770.0,7.84,7.84,7.83,7.83,76770.0
2017-05-31 14:50:00,7.83,7.83,7.83,7.83,22345.0,7.83,7.83,7.83,7.83,22345.0
2017-05-31 14:55:00,7.83,7.84,7.83,7.83,116465.0,7.83,7.84,7.83,7.83,116465.0
2017-05-31 15:00:00,7.83,7.84,7.83,7.83,84090.0,7.83,7.84,7.83,7.83,84090.0
2017-05-31 15:05:00,7.83,7.84,7.82,7.83,100285.0,7.83,7.84,7.82,7.83,100285.0
2017-05-31 15:10:00,7.83,7.84,7.83,7.84,82510.0,7.83,7.84,7.83,7.84,82510.0
2017-05-31 15:15:00,7.84,7.84,7.84,7.84,80500.0,7.84,7.84,7.84,7.84,80500.0
2017-05-31 15:20:00,7.84,7.84,7.83,7.84,106750.0,7.84,7.84,7.83,7.84,106750.0
2017-05-31 15:25:00,7.84,7.84,7.83,7.83,62760.0,7.84,7.84,7.83,7.83,62760.0
2017-05-31 15:30:00,7.83,7.84,7.83,7.84,98440.0,7.83,7.84,7.83,7.84,98440.0
2017-05-31 15:35:00,7.84,7.84,7.83,7.84,121005.0,7.84,7.84,7.83,7.84,121005.0
2017-05-31 15:40:00,7.84,7.86,7.84,7.86,149145.0,7.84,7.86,7.84,7.86,149145.0
2017-05-31 15:45:00,7.86,7.86,7.86,7.86,155175.0,7.86,7.86,7.86,7.86,155175.0
2017-05-31 15:50:00,7.86,7.87,7.86,7.86,401995.0,7.86,7.87,7.86,7.86,401995.0
2017-05-31 15:55:00,7.87,7.88,7.86,7.87,726890.0,7.87,7.88,7.86,7.87,726890.0
2017-06-01 09:30:00,7.96,7.97,7.9,7.93,289120.0,7.96,7.97,7.9,7.93,289120.0
2017-06-01 09:35:00,7.93,7.93,7.89,7.9,74045.0,7.93,7.93,7.89,7.9,74045.0
2017-06-01 09:40:00,7.9,7.9,7.88,7.9,74290.0,7.9,7.9,7.88,7.9,74290.0
2017-06-01 09:45:00,7.9,7.91,7.9,7.91,176310.0,7.9,7.91,7.9,7.91,176310.0
2017-06-01 09:50:00,7.91,7.91,7.88,7.88,125760.0,7.91,7.91,7.88,7.88,125760.0
2017-06-01 09:55:00,7.89,7.89,7.87,7.88,64225.0,7.89,7.89,7.87,7.88,64225.0
2017-06-01 10:00:00,7.88,7.89,7.87,7.87,62965.0,7.88,7.89,7.87,7.87,62965.0
2017-06-01 10:05:00,7.87,7.87,7.84,7.84,75200.0,7.87,7.87,7.84,7.84,75200.0
2017-06-01 10:10:00,7.84,7.84,7.81,7.81,132165.0,7.84,7.84,7.81,7.81,132165.0
2017-06-01 10:15:00,7.81,7.83,7.8,7.83,167480.0,7.81,7.83,7.8,7.83,167480.0
2017-06-01 10:20:00,7.83,7.84,7.83,7.83,57540.0,7.83,7.84,7.83,7.83,57540.0
2017-06-01 10:25:00,7.83,7.83,7.81,7.81,101075.0,7.83,7.83,7.81,7.81,101075.0
2017-06-01 10:30:00,7.81,7.82,7.81,7.81,43130.0,7.81,7.82,7.81,7.81,43130.0
2017-06-01 10:35:00,7.81,7.83,7.81,7.83,74445.0,7.81,7.83,7.81,7.83,74445.0
2017-06-01 10:40:00,7.84,7.84,7.82,7.82,38980.0,7.84,7.84,7.82,7.82,38980.0
2017-06-01 10:45:00,7.82,7.82,7.81,7.81,60095.0,7.82,7.82,7.81,7.81,60095.0
2017-06-01 10:50:00,7.8,7.81,7.8,7.81,49055.0,7.8,7.81,7.8,7.81,49055.0
2017-06-01 10:55:00,7.81,7.81,7.8,7.81,182750.0,7.81,7.81,7.8,7.81,182750.0
2017-06-01 11:00:00,7.81,7.83,7.81,7.83,71440.0,7.81,7.83,7.81,7.83,71440.0
2017-06-01 11:05:00,7.83,7.83,7.82,7.83,52535.0,7.83,7.83,7.82,7.83,52535.0
2017-06-01 11:10:00,7.83,7.83,7.83,7.83,72955.0,7.83,7.83,7.83,7.83,72955.0
2017-06-01 11:15:00,7.83,7.83,7.83,7.83,119430.0,7.83,7.83,7.83,7.83,119430.0
2017-06-01 11:20:00,7.83,7.83,7.82,7.82,59720.0,7.83,7.83,7.82,7.82,59720.0
2017-06-01 11:25:00,7.82,7.83,7.81,7.83,140980.0,7.82,7.83,7.81,7.83,140980.0
2017-06-01 11:30:00,7.83,7.84,7.83,7.83,58315.0,7.83,7.84,7.83,7.83,58315.0
2017-06-01 11:35:00,7.83,7.83,7.82,7.83,79010.0,7.83,7.83,7.82,7.83,79010.0
2017-06-01 11:40:00,7.83,7.83,7.81,7.81,78015.0,7.83,7.83,7.81,7.81,78015.0
2017-06-01 11:45:00,7.82,7.82,7.81,7.81,68695.0,7.82,7.82,7.81,7.81,68695.0
2017-06-01 11:50:00,7.81,7.82,7.81,7.82,66340.0,7.81,7.82,7.81,7.82,66340.0
2017-06-01 11:55:00,7.82,7.82,7.81,7.81,95235.0,7.82,7.82,7.81,7.81,95235.0
2017-06-01 12:00:00,7.81,7.81,7.8,7.8,78975.0,7.81,7.81,7.8,7.8,78975.0
2017-06-01 12:05:00,7.8,7.81,7.8,7.81,101375.0,7.8,7.81,7.8,7.81,101375.0
2017-06-01 12:10:00,7.82,7.82,7.81,7.82,42880.0,7.82,7.82,7.81,7.82,42880.0
2017-06-01 12:15:00,7.82,7.82,7.81,7.81,93440.0,7.82,7.82,7.81,7.81,93440.0
2017-06-01 12:20:00,7.82,7.84,7.81,7.84,240260.0,7.82,7.84,7.81,7.84,240260.0
2017-06-01 12:25:00,7.84,7.84,7.81,7.83,209260.0,7.84,7.84,7.81,7.83,209260.0
2017-06-01 12:30:00,7.83,7.85,7.82,7.85,65485.0,7.83,7.85,7.82,7.85,65485.0
2017-06-01 12:35:00,7.85,7.85,7.85,7.85,28500.0,7.85,7.85,7.85,7.85,28500.0
2017-06-01 12:40:00,7.85,7.85,7.85,7.85,93525.0,7.85,7.85,7.85,7.85,93525.0
2017-06-01 12:45:00,7.85,7.86,7.85,7.85,103775.0,7.85,7.86,7.85,7.85,103775.0
2017-06-01 12:50:00,7.85,7.85,7.85,7.85,127845.0,7.85,7.85,7.85,7.85,127845.0
2017-06-01 12:55:00,7.85,7.85,7.85,7.85,279690.0,7.85,7.85,7.85,7.85,279690.0
2017-06-01 13:00:00,7.85,7.85,7.84,7.84,104300.0,7.85,7.85,7.84,7.84,104300.0
2017-06-01 13:05:00,7.84,7.85,7.84,7.84,110895.0,7.84,7.85,7.84,7.84,110895.0
2017-06-01 13:10:00,7.85,7.85,7.84,7.85,34240.0,7.85,7.85,7.84,7.85,34240.0
2017-06-01 13:15:00,7.85,7.85,7.84,7.84,48000.0,7.85,7.85,7.84,7.84,48000.0
2017-06-01 13:20:00,7.83,7.84,7.83,7.83,15220.0,7.83,7.84,7.83,7.83,15220.0
2017-06-01 13:25:00,7.83,7.84,7.83,7.83,39250.0,7.83,7.84,7.83,7.83,39250.0
2017-06-01 13:30:00,7.83,7.84,7.83,7.83,39215.0,7.83,7.84,7.83,7.83,39215.0
2017-06-01 13:35:00,7.83,7.84,7.83,7.83,53675.0,7.83,7.84,7.83,7.83,53675.0
2017-06-01 13:40:00,7.83,7.83,7.82,7.83,48355.0,7.83,7.83,7.82,7.83,48355.0
2017-06-01 13:45:00,7.83,7.83,7.83,7.83,68035.0,7.83,7.83,7.83,7.83,68035.0
2017-06-01 13:50:00,7.83,7.83,7.83,7.83,24910.0,7.83,7.83,7.83,7.83,24910.0
2017-06-01 13:55:00,7.83,7.83,7.82,7.83,49340.0,7.83,7.83,7.82,7.83,49340.0
2017-06-01 14:00:00,7.83,7.84,7.83,7.84,37530.0,7.83,7.84,7.83,7.84,37530.0
2017-06-01 14:05:00,7.84,7.84,7.84,7.84,126060.0,7.84,7.84,7.84,7.84,126060.0
2017-06-01 14:10:00,7.84,7.84,7.84,7.84,68190.0,7.84,7.84,7.84,7.84,68190.0
2017-06-01 14:15:00,7.84,7.85,7.84,7.84,58845.0,7.84,7.85,7.84,7.84,58845.0
2017-06-01 14:20:00,7.84,7.84,7.83,7.84,33050.0,7.84,7.84,7.83,7.84,33050.0
2017-06-01 14:25:00,7.83,7.84,7.83,7.84,66040.0,7.83,7.84,7.83,7.84,66040.0
2017-06-01 14:30:00,7.84,7.84,7.83,7.83,57945.0,7.84,7.84,7.83,7.83,57945.0
2017-06-01 14:35:00,7.83,7.84,7.83,7.83,124680.0,7.83,7.84,7.83,7.83,124680.0
2017-06-01 14:40:00,7.83,7.83,7.82,7.83,50400.0,7.83,7.83,7.82,7.83,50400.0
2017-06-01 14:45:00,7.83,7.83,7.83,7.83,58100.0,7.83,7.83,7.83,7.83,58100.0
2017-06-01 14:50:00,7.83,7.84,7.83,7.83,96835.0,7.83,7.84,7.83,7.83,96835.0
2017-06-01 14:55:00,7.83,7.83,7.82,7.82,80440.0,7.83,7.83,7.82,7.82,80440.0
2017-06-01 15:00:00,7.82,7.83,7.82,7.82,94145.0,7.82,7.83,7.82,7.82,94145.0
2017-06-01 15:05:00,7.82,7.82,7.81,7.81,252760.0,7.82,7.82,7.81,7.81,252760.0
2017-06-01 15:10:00,7.81,7.82,7.8,7.82,168235.0,7.81,7.82,7.8,7.82,168235.0
2017-06-01 15:15:00,7.82,7.82,7.81,7.81,128690.0,7.82,7.82,7.81,7.81,128690.0
2017-06-01 15:20:00,7.81,7.82,7.81,7.82,160855.0,7.81,7.82,7.81,7.82,160855.0
2017-06-01 15:25:00,7.82,7.83,7.82,7.82,148970.0,7.82,7.83,7.82,7.82,148970.0
2017-06-01 15:30:00,7.82,7.82,7.82,7.82,133415.0,7.82,7.82,7.82,7.82,133415.0
2017-06-01 15:35:00,7.82,7.82,7.82,7.82,164955.0,7.82,7.82,7.82,7.82,164955.0
2017-06-01 15:40:00,7.82,7.83,7.82,7.82,199485.0,7.82,7.83,7.82,7.82,199485.0
2017-06-01 15:45:00,7.82,7.82,7.81,7.82,237405.0,7.82,7.82,7.81,7.82,237405.0
2017-06-01 15:50:00,7.82,7.84,7.82,7.83,346105.0,7.82,7.84,7.82,7.83,346105.0
2017-06-01 15:55:00,7.83,7.85,7.83,7.84,626355.0,7.83,7.85,7.83,7.84,626355.0
2017-06-02 09:30:00,7.91,7.93,7.88,7.92,444705.0,7.91,7.93,7.88,7.92,444705.0
2017-06-02 09:35:00,7.92,7.92,7.86,7.87,168445.0,7.92,7.92,7.86,7.87,168445.0
2017-06-02 09:40:00,7.87,7.87,7.81,7.82,98435.0,7.87,7.87,7.81,7.82,98435.0
2017-06-02 09:45:00,7.82,7.85,7.82,7.85,113425.0,7.82,7.85,7.82,7.85,113425.0
2017-06-02 09:50:00,7.85,7.85,7.82,7.82,66555.0,7.85,7.85,7.82,7.82,66555.0
2017-06-02 09:55:00,7.82,7.82,7.8,7.81,147855.0,7.82,7.82,7.8,7.81,147855.0
2017-06-02 10:00:00,7.82,7.85,7.82,7.84,79020.0,7.82,7.85,7.82,7.84,79020.0
2017-06-02 10:05:00,7.83,7.84,7.82,7.84,141115.0,7.83,7.84,7.82,7.84,141115.0
2017-06-02 10:10:00,7.85,7.86,7.83,7.85,97785.0,7.85,7.86,7.83,7.85,97785.0
2017-06-02 10:15:00,7.85,7.85,7.83,7.83,54775.0,7.85,7.85,7.83,7.83,54775.0
2017-06-02 10:20:00,7.83,7.84,7.83,7.84,94275.0,7.83,7.84,7.83,7.84,94275.0
2017-06-02 10:25:00,7.84,7.85,7.83,7.85,85190.0,7.84,7.85,7.83,7.85,85190.0
2017-06-02 10:30:00,7.85,7.85,7.83,7.83,70555.0,7.85,7.85,7.83,7.83,70555.0
2017-06-02 10:35:00,7.83,7.85,7.83,7.85,85220.0,7.83,7.85,7.83,7.85,85220.0
2017-06-02 10:40:00,7.84,7.84,7.83,7.84,84775.0,7.84,7.84,7.83,7.84,84775.0
2017-06-02 10:45:00,7.84,7.85,7.83,7.83,70160.0,7.84,7.85,7.83,7.83,70160.0
2017-06-02 10:50:00,7.83,7.84,7.82,7.83,211305.0,7.83,7.84,7.82,7.83,211305.0
2017-06-02 10:55:00,7.83,7.83,7.82,7.82,75495.0,7.83,7.83,7.82,7.82,75495.0
2017-06-02 11:00:00,7.82,7.82,7.81,7.81,80900.0,7.82,7.82,7.81,7.81,80900.0
2017-06-02 11:05:00,7.81,7.81,7.8,7.8,57705.0,7.81,7.81,7.8,7.8,57705.0
2017-06-02 11:10:00,7.8,7.8,7.79,7.79,132390.0,7.8,7.8,7.79,7.79,132390.0
2017-06-02 11:15:00,7.79,7.8,7.79,7.8,125030.0,7.79,7.8,7.79,7.8,125030.0
2017-06-02 11:20:00,7.8,7.81,7.8,7.8,53790.0,7.8,7.81,7.8,7.8,53790.0
2017-06-02 11:25:00,7.8,7.81,7.8,7.81,157965.0,7.8,7.81,7.8,7.81,157965.0
2017-06-02 11:30:00,7.81,7.82,7.81,7.81,57280.0,7.81,7.82,7.81,7.81,57280.0
2017-06-02 11:35:00,7.81,7.83,7.81,7.83,81570.0,7.81,7.83,7.81,7.83,81570.0
2017-06-02 11:40:00,7.83,7.83,7.82,7.83,56580.0,7.83,7.83,7.82,7.83,56580.0
2017-06-02 11:45:00,7.83,7.85,7.82,7.84,206460.0,7.83,7.85,7.82,7.84,206460.0
2017-06-02 11:50:00,7.84,7.84,7.83,7.84,153895.0,7.84,7.84,7.83,7.84,153895.0
2017-06-02 11:55:00,7.84,7.84,7.83,7.83,90620.0,7.84,7.84,7.83,7.83,90620.0
2017-06-02 12:00:00,7.83,7.83,7.82,7.82,45680.0,7.83,7.83,7.82,7.82,45680.0
2017-06-02 12:05:00,7.82,7.83,7.82,7.82,81495.0,7.82,7.83,7.82,7.82,81495.0
2017-06-02 12:10:00,7.82,7.83,7.82,7.83,80720.0,7.82,7.83,7.82,7.83,80720.0
2017-06-02 12:15:00,7.83,7.83,7.82,7.83,77995.0,7.83,7.83,7.82,7.83,77995.0
2017-06-02 12:20:00,7.83,7.83,7.82,7.83,73160.0,7.83,7.83,7.82,7.83,73160.0
2017-06-02 12:25:00,7.83,7.83,7.82,7.82,40760.0,7.83,7.83,7.82,7.82,40760.0
2017-06-02 12:30:00,7.82,7.83,7.82,7.82,74490.0,7.82,7.83,7.82,7.82,74490.0
2017-06-02 12:35:00,7.82,7.82,7.81,7.81,64735.0,7.82,7.82,7.81,7.81,64735.0
2017-06-02 12:40:00,7.81,7.81,7.8,7.8,62335.0,7.81,7.81,7.8,7.8,62335.0
2017-06-02 12:45:00,7.8,7.81,7.8,7.8,45020.0,7.8,7.81,7.8,7.8,45020.0
2017-06-02 12:50:00,7.8,7.81,7.8,7.81,40715.0,7.8,7.81,7.8,7.81,40715.0
2017-06-02 12:55:00,7.8,7.82,7.8,7.82,74800.0,7.8,7.82,7.8,7.82,74800.0
2017-06-02 13:00:00,7.82,7.82,7.81,7.81,47345.0,7.82,7.82,7.81,7.81,47345.0
2017-06-02 13:05:00,7.81,7.82,7.81,7.82,79500.0,7.81,7.82,7.81,7.82,79500.0
2017-06-02 13:10:00,7.82,7.82,7.81,7.81,81250.0,7.82,7.82,7.81,7.81,81250.0
2017-06-02 13:15:00,7.81,7.81,7.81,7.81,46050.0,7.81,7.81,7.81,7.81,46050.0
2017-06-02 13:20:00,7.81,7.81,7.8,7.8,120625.0,7.81,7.81,7.8,7.8,120625.0
2017-06-02 13:25:00,7.8,7.8,7.8,7.8,133200.0,7.8,7.8,7.8,7.8,133200.0
2017-06-02 13:30:00,7.8,7.81,7.8,7.81,74530.0,7.8,7.81,7.8,7.81,74530.0
2017-06-02 13:35:00,7.81,7.81,7.8,7.8,31000.0,7.81,7.81,7.8,7.8,31000.0
2017-06-02 13:40:00,7.8,7.8,7.79,7.8,81650.0,7.8,7.8,7.79,7.8,81650.0
2017-06-02 13:45:00,7.8,7.81,7.79,7.81,88075.0,7.8,7.81,7.79,7.81,88075.0
2017-06-02 13:50:00,7.81,7.82,7.81,7.81,54535.0,7.81,7.82,7.81,7.81,54535.0
2017-06-02 13:55:00,7.82,7.82,7.81,7.81,63650.0,7.82,7.82,7.81,7.81,63650.0
2017-06-02 14:00:00,7.81,7.81,7.81,7.81,62870.0,7.81,7.81,7.81,7.81,62870.0
2017-06-02 14:05:00,7.81,7.81,7.81,7.81,72860.0,7.81,7.81,7.81,7.81,72860.0
2017-06-02 14:10:00,7.81,7.81,7.81,7.81,43845.0,7.81,7.81,7.81,7.81,43845.0
2017-06-02 14:15:00,7.81,7.82,7.81,7.82,82395.0,7.81,7.82,7.81,7.82,82395.0
2017-06-02 14:20:00,7.82,7.82,7.81,7.81,53000.0,7.82,7.82,7.81,7.81,53000.0
2017-06-02 14:25:00,7.82,7.82,7.81,7.81,100800.0,7.82,7.82,7.81,7.81,100800.0
2017-06-02 14:30:00,7.81,7.82,7.81,7.81,58755.0,7.81,7.82,7.81,7.81,58755.0
2017-06-02 14:35:00,7.81,7.81,7.81,7.81,64680.0,7.81,7.81,7.81,7.81,64680.0
2017-06-02 14:40:00,7.81,7.81,7.8,7.8,78290.0,7.81,7.81,7.8,7.8,78290.0
2017-06-02 14:45:00,7.8,7.8,7.8,7.8,97980.0,7.8,7.8,7.8,7.8,97980.0
2017-06-02 14:50:00,7.8,7.8,7.8,7.8,78275.0,7.8,7.8,7.8,7.8,78275.0
2017-06-02 14:55:00,7.8,7.8,7.8,7.8,141025.0,7.8,7.8,7.8,7.8,141025.0
2017-06-02 15:00:00,7.8,7.8,7.8,7.8,98790.0,7.8,7.8,7.8,7.8,98790.0
2017-06-02 15:05:00,7.8,7.81,7.8,7.81,205835.0,7.8,7.81,7.8,7.81,205835.0
2017-06-02 15:10:00,7.81,7.81,7.8,7.8,99715.0,7.81,7.81,7.8,7.8,99715.0
2017-06-02 15:15:00,7.8,7.8,7.8,7.8,93425.0,7.8,7.8,7.8,7.8,93425.0
2017-06-02 15:20:00,7.8,7.82,7.8,7.82,200425.0,7.8,7.82,7.8,7.82,200425.0
2017-06-02 15:25:00,7.82,7.82,7.81,7.81,127095.0,7.82,7.82,7.81,7.81,127095.0
2017-06-02 15:30:00,7.81,7.81,7.81,7.81,111450.0,7.81,7.81,7.81,7.81,111450.0
2017-06-02 15:35:00,7.81,7.81,7.8,7.8,154325.0,7.81,7.81,7.8,7.8,154325.0
2017-06-02 15:40:00,7.8,7.8,7.79,7.79,296820.0,7.8,7.8,7.79,7.79,296820.0
2017-06-02 15:45:00,7.79,7.8,7.79,7.79,295930.0,7.79,7.8,7.79,7.79,295930.0
2017-06-02 15:50:00,7.79,7.8,7.79,7.8,394340.0,7.79,7.8,7.79,7.8,394340.0
2017-06-02 15:55:00,7.8,7.81,7.8,7.81,1213970.0,7.8,7.81,7.8,7.81,1213970.0
2017-06-05 09:30:00,7.78,7.82,7.78,7.8,167975.0,7.78,7.82,7.78,7.8,167975.0
2017-06-05 09:35:00,7.8,7.82,7.8,7.81,138420.0,7.8,7.82,7.8,7.81,138420.0
2017-06-05 09:40:00,7.81,7.83,7.81,7.82,192660.0,7.81,7.83,7.81,7.82,192660.0
2017-06-05 09:45:00,7.83,7.87,7.83,7.87,132510.0,7.83,7.87,7.83,7.87,132510.0
2017-06-05 09:50:00,7.87,7.87,7.85,7.85,49875.0,7.87,7.87,7.85,7.85,49875.0
2017-06-05 09:55:00,7.86,7.88,7.85,7.88,105610.0,7.86,7.88,7.85,7.88,105610.0
2017-06-05 10:00:00,7.88,7.89,7.88,7.88,101310.0,7.88,7.89,7.88,7.88,101310.0
2017-06-05 10:05:00,7.88,7.89,7.88,7.88,81660.0,7.88,7.89,7.88,7.88,81660.0
2017-06-05 10:10:00,7.88,7.89,7.87,7.88,78075.0,7.88,7.89,7.87,7.88,78075.0
2017-06-05 10:15:00,7.89,7.9,7.88,7.88,103185.0,7.89,7.9,7.88,7.88,103185.0
2017-06-05 10:20:00,7.89,7.89,7.88,7.89,48860.0,7.89,7.89,7.88,7.89,48860.0
2017-06-05 10:25:00,7.89,7.89,7.89,7.89,49745.0,7.89,7.89,7.89,7.89,49745.0
2017-06-05 10:30:00,7.89,7.9,7.89,7.89,159590.0,7.89,7.9,7.89,7.89,159590.0
2017-06-05 10:35:00,7.89,7.9,7.88,7.89,70790.0,7.89,7.9,7.88,7.89,70790.0
2017-06-05 10:40:00,7.89,7.9,7.89,7.9,110235.0,7.89,7.9,7.89,7.9,110235.0
2017-06-05 10:45:00,7.9,7.9,7.89,7.9,104920.0,7.9,7.9,7.89,7.9,104920.0
2017-06-05 10:50:00,7.9,7.9,7.89,7.89,71455.0,7.9,7.9,7.89,7.89,71455.0
2017-06-05 10:55:00,7.89,7.89,7.89,7.89,46650.0,7.89,7.89,7.89,7.89,46650.0
2017-06-05 11:00:00,7.89,7.89,7.87,7.87,59240.0,7.89,7.89,7.87,7.87,59240.0
2017-06-05 11:05:00,7.87,7.88,7.87,7.87,158415.0,7.87,7.88,7.87,7.87,158415.0
2017-06-05 11:10:00,7.87,7.87,7.87,7.87,88730.0,7.87,7.87,7.87,7.87,88730.0
2017-06-05 11:15:00,7.87,7.88,7.87,7.88,43575.0,7.87,7.88,7.87,7.88,43575.0
2017-06-05 11:20:00,7.88,7.88,7.87,7.88,46050.0,7.88,7.88,7.87,7.88,46050.0
2017-06-05 11:25:00,7.88,7.88,7.87,7.88,40395.0,7.88,7.88,7.87,7.88,40395.0
2017-06-05 11:30:00,7.88,7.88,7.87,7.87,45135.0,7.88,7.88,7.87,7.87,45135.0
2017-06-05 11:35:00,7.87,7.87,7.86,7.87,52735.0,7.87,7.87,7.86,7.87,52735.0
2017-06-05 11:40:00,7.87,7.88,7.87,7.87,62305.0,7.87,7.88,7.87,7.87,62305.0
2017-06-05 11:45:00,7.87,7.87,7.86,7.87,54475.0,7.87,7.87,7.86,7.87,54475.0
2017-06-05 11:50:00,7.87,7.87,7.86,7.87,65370.0,7.87,7.87,7.86,7.87,65370.0
2017-06-05 11:55:00,7.87,7.88,7.87,7.88,15970.0,7.87,7.88,7.87,7.88,15970.0
2017-06-05 12:00:00,7.88,7.88,7.88,7.88,55450.0,7.88,7.88,7.88,7.88,55450.0
2017-06-05 12:05:00,7.88,7.88,7.87,7.87,27330.0,7.88,7.88,7.87,7.87,27330.0
2017-06-05 12:10:00,7.87,7.87,7.87,7.87,73670.0,7.87,7.87,7.87,7.87,73670.0
2017-06-05 12:15:00,7.87,7.87,7.87,7.87,55240.0,7.87,7.87,7.87,7.87,55240.0
2017-06-05 12:20:00,7.87,7.87,7.87,7.87,64040.0,7.87,7.87,7.87,7.87,64040.0
2017-06-05 12:25:00,7.87,7.88,7.87,7.88,64570.0,7.87,7.88,7.87,7.88,64570.0
2017-06-05 12:30:00,7.88,7.88,7.88,7.88,57175.0,7.88,7.88,7.88,7.88,57175.0
2017-06-05 12:35:00,7.88,7.89,7.88,7.89,51830.0,7.88,7.89,7.88,7.89,51830.0
2017-06-05 12:40:00,7.89,7.89,7.88,7.89,85865.0,7.89,7.89,7.88,7.89,85865.0
2017-06-05 12:45:00,7.89,7.89,7.88,7.89,76270.0,7.89,7.89,7.88,7.89,76270.0
2017-06-05 12:50:00,7.89,7.89,7.88,7.88,45100.0,7.89,7.89,7.88,7.88,45100.0
2017-06-05 12:55:00,7.89,7.89,7.88,7.88,57705.0,7.89,7.89,7.88,7.88,57705.0
2017-06-05 13:00:00,7.88,7.88,7.88,7.88,38730.0,7.88,7.88,7.88,7.88,38730.0
2017-06-05 13:05:00,7.88,7.89,7.88,7.88,35035.0,7.88,7.89,7.88,7.88,35035.0
2017-06-05 13:10:00,7.88,7.89,7.88,7.89,35160.0,7.88,7.89,7.88,7.89,35160.0
2017-06-05 13:15:00,7.89,7.89,7.89,7.89,18500.0,7.89,7.89,7.89,7.89,18500.0
2017-06-05 13:20:00,7.89,7.89,7.88,7.88,78225.0,7.89,7.89,7.88,7.88,78225.0
2017-06-05 13:25:00,7.89,7.9,7.88,7.9,102015.0,7.89,7.9,7.88,7.9,102015.0
2017-06-05 13:30:00,7.9,7.9,7.89,7.89,107120.0,7.9,7.9,7.89,7.89,107120.0
2017-06-05 13:35:00,7.89,7.9,7.88,7.88,74500.0,7.89,7.9,7.88,7.88,74500.0
2017-06-05 13:40:00,7.89,7.89,7.88,7.89,71060.0,7.89,7.89,7.88,7.89,71060.0
2017-06-05 13:45:00,7.89,7.9,7.89,7.9,24000.0,7.89,7.9,7.89,7.9,24000.0
2017-06-05 13:50:00,7.9,7.9,7.9,7.9,33995.0,7.9,7.9,7.9,7.9,33995.0
2017-06-05 13:55:00,7.9,7.9,7.9,7.9,42450.0,7.9,7.9,7.9,7.9,42450.0
2017-06-05 14:00:00,7.9,7.91,7.9,7.91,87955.0,7.9,7.91,7.9,7.91,87955.0
2017-06-05 14:05:00,7.91,7.92,7.91,7.92,87705.0,7.91,7.92,7.91,7.92,87705.0
2017-06-05 14:10:00,7.92,7.92,7.91,7.92,74165.0,7.92,7.92,7.91,7.92,74165.0
2017-06-05 14:15:00,7.92,7.92,7.91,7.91,54345.0,7.92,7.92,7.91,7.91,54345.0
2017-06-05 14:20:00,7.92,7.92,7.91,7.91,51875.0,7.92,7.92,7.91,7.91,51875.0
2017-06-05 14:25:00,7.91,7.92,7.91,7.91,52075.0,7.91,7.92,7.91,7.91,52075.0
2017-06-05 14:30:00,7.92,7.92,7.91,7.91,48130.0,7.92,7.92,7.91,7.91,48130.0
2017-06-05 14:35:00,7.91,7.91,7.9,7.9,105540.0,7.91,7.91,7.9,7.9,105540.0
2017-06-05 14:40:00,7.9,7.91,7.9,7.9,72900.0,7.9,7.91,7.9,7.9,72900.0
2017-06-05 14:45:00,7.9,7.9,7.9,7.9,51280.0,7.9,7.9,7.9,7.9,51280.0
2017-06-05 14:50:00,7.9,7.91,7.9,7.9,49025.0,7.9,7.91,7.9,7.9,49025.0
2017-06-05 14:55:00,7.91,7.91,7.9,7.9,49360.0,7.91,7.91,7.9,7.9,49360.0
2017-06-05 15:00:00,7.9,7.9,7.9,7.9,133300.0,7.9,7.9,7.9,7.9,133300.0
2017-06-05 15:05:00,7.9,7.9,7.9,7.9,61840.0,7.9,7.9,7.9,7.9,61840.0
2017-06-05 15:10:00,7.9,7.91,7.9,7.91,92450.0,7.9,7.91,7.9,7.91,92450.0
2017-06-05 15:15:00,7.91,7.91,7.89,7.89,69160.0,7.91,7.91,7.89,7.89,69160.0
2017-06-05 15:20:00,7.89,7.9,7.89,7.9,44765.0,7.89,7.9,7.89,7.9,44765.0
2017-06-05 15:25:00,7.9,7.9,7.89,7.9,65130.0,7.9,7.9,7.89,7.9,65130.0
2017-06-05 15:30:00,7.9,7.9,7.89,7.89,90620.0,7.9,7.9,7.89,7.89,90620.0
2017-06-05 15:35:00,7.89,7.9,7.89,7.9,131375.0,7.89,7.9,7.89,7.9,131375.0
2017-06-05 15:40:00,7.9,7.9,7.89,7.9,150160.0,7.9,7.9,7.89,7.9,150160.0
2017-06-05 15:45:00,7.9,7.9,7.88,7.89,177455.0,7.9,7.9,7.88,7.89,177455.0
2017-06-05 15:50:00,7.89,7.89,7.88,7.89,308020.0,7.89,7.89,7.88,7.89,308020.0
2017-06-05 15:55:00,7.89,7.89,7.87,7.87,434945.0,7.89,7.89,7.87,7.87,434945.0
2017-06-06 09:30:00,7.83,7.89,7.78,7.81,203375.0,7.83,7.89,7.78,7.81,203375.0
2017-06-06 09:35:00,7.81,7.81,7.79,7.79,125405.0,7.81,7.81,7.79,7.79,125405.0
2017-06-06 09:40:00,7.79,7.81,7.79,7.79,120650.0,7.79,7.81,7.79,7.79,120650.0
2017-06-06 09:45:00,7.79,7.8,7.78,7.8,67790.0,7.79,7.8,7.78,7.8,67790.0
2017-06-06 09:50:00,7.8,7.81,7.79,7.8,159625.0,7.8,7.81,7.79,7.8,159625.0
2017-06-06 09:55:00,7.8,7.8,7.79,7.8,78505.0,7.8,7.8,7.79,7.8,78505.0
2017-06-06 10:00:00,7.8,7.8,7.79,7.79,102680.0,7.8,7.8,7.79,7.79,102680.0
2017-06-06 10:05:00,7.79,7.79,7.78,7.79,154160.0,7.79,7.79,7.78,7.79,154160.0
2017-06-06 10:10:00,7.79,7.8,7.79,7.79,129925.0,7.79,7.8,7.79,7.79,129925.0
2017-06-06 10:15:00,7.79,7.8,7.78,7.8,154775.0,7.79,7.8,7.78,7.8,154775.0
2017-06-06 10:20:00,7.8,7.81,7.8,7.81,73975.0,7.8,7.81,7.8,7.81,73975.0
2017-06-06 10:25:00,7.81,7.83,7.81,7.82,101040.0,7.81,7.83,7.81,7.82,101040.0
2017-06-06 10:30:00,7.82,7.83,7.82,7.83,103555.0,7.82,7.83,7.82,7.83,103555.0
2017-06-06 10:35:00,7.83,7.83,7.82,7.82,61100.0,7.83,7.83,7.82,7.82,61100.0
2017-06-06 10:40:00,7.82,7.83,7.81,7.83,110455.0,7.82,7.83,7.81,7.83,110455.0
2017-06-06 10:45:00,7.83,7.83,7.82,7.82,41395.0,7.83,7.83,7.82,7.82,41395.0
2017-06-06 10:50:00,7.82,7.82,7.81,7.82,81630.0,7.82,7.82,7.81,7.82,81630.0
2017-06-06 10:55:00,7.82,7.82,7.82,7.82,57275.0,7.82,7.82,7.82,7.82,57275.0
2017-06-06 11:00:00,7.82,7.82,7.82,7.82,82130.0,7.82,7.82,7.82,7.82,82130.0
2017-06-06 11:05:00,7.82,7.84,7.82,7.84,73765.0,7.82,7.84,7.82,7.84,73765.0
2017-06-06 11:10:00,7.84,7.84,7.83,7.84,88550.0,7.84,7.84,7.83,7.84,88550.0
2017-06-06 11:15:00,7.84,7.84,7.83,7.84,107645.0,7.84,7.84,7.83,7.84,107645.0
2017-06-06 11:20:00,7.84,7.84,7.83,7.84,54565.0,7.84,7.84,7.83,7.84,54565.0
2017-06-06 11:25:00,7.84,7.84,7.83,7.84,56175.0,7.84,7.84,7.83,7.84,56175.0
2017-06-06 11:30:00,7.84,7.84,7.82,7.82,83590.0,7.84,7.84,7.82,7.82,83590.0
2017-06-06 11:35:00,7.82,7.82,7.81,7.81,90560.0,7.82,7.82,7.81,7.81,90560.0
2017-06-06 11:40:00,7.81,7.82,7.81,7.81,97305.0,7.81,7.82,7.81,7.81,97305.0
2017-06-06 11:45:00,7.81,7.82,7.8,7.81,89455.0,7.81,7.82,7.8,7.81,89455.0
2017-06-06 11:50:00,7.81,7.82,7.81,7.81,48025.0,7.81,7.82,7.81,7.81,48025.0
2017-06-06 11:55:00,7.81,7.81,7.81,7.81,35035.0,7.81,7.81,7.81,7.81,35035.0
2017-06-06 12:00:00,7.81,7.81,7.81,7.81,69590.0,7.81,7.81,7.81,7.81,69590.0
2017-06-06 12:05:00,7.81,7.81,7.8,7.8,47635.0,7.81,7.81,7.8,7.8,47635.0
2017-06-06 12:10:00,7.8,7.8,7.8,7.8,63240.0,7.8,7.8,7.8,7.8,63240.0
2017-06-06 12:15:00,7.8,7.8,7.8,7.8,67260.0,7.8,7.8,7.8,7.8,67260.0
2017-06-06 12:20:00,7.8,7.8,7.79,7.79,71700.0,7.8,7.8,7.79,7.79,71700.0
2017-06-06 12:25:00,7.79,7.81,7.79,7.8,78275.0,7.79,7.81,7.79,7.8,78275.0
2017-06-06 12:30:00,7.8,7.8,7.79,7.8,151710.0,7.8,7.8,7.79,7.8,151710.0
2017-06-06 12:35:00,7.8,7.8,7.8,7.8,81010.0,7.8,7.8,7.8,7.8,81010.0
2017-06-06 12:40:00,7.8,7.8,7.8,7.8,85840.0,7.8,7.8,7.8,7.8,85840.0
2017-06-06 12:45:00,7.8,7.8,7.79,7.8,125060.0,7.8,7.8,7.79,7.8,125060.0
2017-06-06 12:50:00,7.8,7.8,7.79,7.8,65360.0,7.8,7.8,7.79,7.8,65360.0
2017-06-06 12:55:00,7.8,7.8,7.79,7.8,56440.0,7.8,7.8,7.79,7.8,56440.0
2017-06-06 13:00:00,7.8,7.8,7.8,7.8,107455.0,7.8,7.8,7.8,7.8,107455.0
2017-06-06 13:05:00,7.8,7.81,7.8,7.81,37500.0,7.8,7.81,7.8,7.81,37500.0
2017-06-06 13:10:00,7.81,7.81,7.81,7.81,85865.0,7.81,7.81,7.81,7.81,85865.0
2017-06-06 13:15:00,7.81,7.81,7.81,7.81,28585.0,7.81,7.81,7.81,7.81,28585.0
2017-06-06 13:20:00,7.81,7.81,7.81,7.81,44075.0,7.81,7.81,7.81,7.81,44075.0
2017-06-06 13:25:00,7.81,7.82,7.81,7.82,97480.0,7.81,7.82,7.81,7.82,97480.0
2017-06-06 13:30:00,7.82,7.82,7.82,7.82,65810.0,7.82,7.82,7.82,7.82,65810.0
2017-06-06 13:35:00,7.82,7.83,7.82,7.83,42110.0,7.82,7.83,7.82,7.83,42110.0
2017-06-06 13:40:00,7.83,7.83,7.82,7.83,26505.0,7.83,7.83,7.82,7.83,26505.0
2017-06-06 13:45:00,7.83,7.83,7.82,7.83,39130.0,7.83,7.83,7.82,7.83,39130.0
2017-06-06 13:50:00,7.83,7.83,7.83,7.83,44920.0,7.83,7.83,7.83,7.83,44920.0
2017-06-06 13:55:00,7.83,7.83,7.83,7.83,54945.0,7.83,7.83,7.83,7.83,54945.0
2017-06-06 14:00:00,7.83,7.83,7.83,7.83,111780.0,7.83,7.83,7.83,7.83,111780.0
2017-06-06 14:05:00,7.83,7.83,7.83,7.83,44370.0,7.83,7.83,7.83,7.83,44370.0
2017-06-06 14:10:00,7.83,7.83,7.83,7.83,47795.0,7.83,7.83,7.83,7.83,47795.0
2017-06-06 14:15:00,7.83,7.83,7.83,7.83,91310.0,7.83,7.83,7.83,7.83,91310.0
2017-06-06 14:20:00,7.83,7.83,7.81,7.81,96545.0,7.83,7.83,7.81,7.81,96545.0
2017-06-06 14:25:00,7.81,7.81,7.81,7.81,90535.0,7.81,7.81,7.81,7.81,90535.0
2017-06-06 14:30:00,7.81,7.82,7.81,7.81,133165.0,7.81,7.82,7.81,7.81,133165.0
2017-06-06 14:35:00,7.81,7.82,7.81,7.82,475125.0,7.81,7.82,7.81,7.82,475125.0
2017-06-06 14:40:00,7.82,7.84,7.81,7.82,178885.0,7.82,7.84,7.81,7.82,178885.0
2017-06-06 14:45:00,7.82,7.83,7.82,7.82,191105.0,7.82,7.83,7.82,7.82,191105.0
2017-06-06 14:50:00,7.82,7.83,7.82,7.83,147610.0,7.82,7.83,7.82,7.83,147610.0
2017-06-06 14:55:00,7.83,7.83,7.82,7.82,164680.0,7.83,7.83,7.82,7.82,164680.0
2017-06-06 15:00:00,7.83,7.83,7.82,7.82,132385.0,7.83,7.83,7.82,7.82,132385.0
2017-06-06 15:05:00,7.82,7.83,7.82,7.82,232970.0,7.82,7.83,7.82,7.82,232970.0
2017-06-06 15:10:00,7.82,7.82,7.81,7.82,196535.0,7.82,7.82,7.81,7.82,196535.0
2017-06-06 15:15:00,7.82,7.82,7.81,7.82,290500.0,7.82,7.82,7.81,7.82,290500.0
2017-06-06 15:20:00,7.82,7.82,7.81,7.82,255500.0,7.82,7.82,7.81,7.82,255500.0
2017-06-06 15:25:00,7.82,7.82,7.81,7.81,228840.0,7.82,7.82,7.81,7.81,228840.0
2017-06-06 15:30:00,7.81,7.81,7.79,7.8,249195.0,7.81,7.81,7.79,7.8,249195.0
2017-06-06 15:35:00,7.8,7.8,7.8,7.8,305305.0,7.8,7.8,7.8,7.8,305305.0
2017-06-06 15:40:00,7.8,7.81,7.8,7.81,167370.0,7.8,7.81,7.8,7.81,167370.0
2017-06-06 15:45:00,7.8,7.81,7.8,7.8,351185.0,7.8,7.81,7.8,7.8,351185.0
2017-06-06 15:50:00,7.81,7.81,7.8,7.81,700490.0,7.81,7.81,7.8,7.81,700490.0
2017-06-06 15:55:00,7.81,7.82,7.81,7.82,1286075.0,7.81,7.82,7.81,7.82,1286075.0
2017-06-07 09:30:00,7.8,7.81,7.79,7.79,186600.0,7.8,7.81,7.79,7.79,186600.0
2017-06-07 09:35:00,7.79,7.81,7.77,7.79,119040.0,7.79,7.81,7.77,7.79,119040.0
2017-06-07 09:40:00,7.79,7.81,7.79,7.81,63930.0,7.79,7.81,7.79,7.81,63930.0
2017-06-07 09:45:00,7.81,7.81,7.8,7.8,319700.0,7.81,7.81,7.8,7.8,319700.0
2017-06-07 09:50:00,7.8,7.81,7.77,7.79,230190.0,7.8,7.81,7.77,7.79,230190.0
2017-06-07 09:55:00,7.79,7.79,7.77,7.78,136755.0,7.79,7.79,7.77,7.78,136755.0
2017-06-07 10:00:00,7.79,7.8,7.78,7.79,113250.0,7.79,7.8,7.78,7.79,113250.0
2017-06-07 10:05:00,7.79,7.79,7.78,7.79,136805.0,7.79,7.79,7.78,7.79,136805.0
2017-06-07 10:10:00,7.79,7.82,7.78,7.82,213575.0,7.79,7.82,7.78,7.82,213575.0
2017-06-07 10:15:00,7.81,7.81,7.79,7.81,156605.0,7.81,7.81,7.79,7.81,156605.0
2017-06-07 10:20:00,7.8,7.81,7.8,7.81,217970.0,7.8,7.81,7.8,7.81,217970.0
2017-06-07 10:25:00,7.81,7.82,7.81,7.82,138145.0,7.81,7.82,7.81,7.82,138145.0
2017-06-07 10:30:00,7.82,7.83,7.81,7.83,115100.0,7.82,7.83,7.81,7.83,115100.0
2017-06-07 10:35:00,7.83,7.83,7.8,7.8,81620.0,7.83,7.83,7.8,7.8,81620.0
2017-06-07 10:40:00,7.8,7.81,7.79,7.81,167900.0,7.8,7.81,7.79,7.81,167900.0
2017-06-07 10:45:00,7.81,7.82,7.8,7.81,95415.0,7.81,7.82,7.8,7.81,95415.0
2017-06-07 10:50:00,7.81,7.82,7.81,7.82,80420.0,7.81,7.82,7.81,7.82,80420.0
2017-06-07 10:55:00,7.82,7.83,7.82,7.82,118670.0,7.82,7.83,7.82,7.82,118670.0
2017-06-07 11:00:00,7.82,7.83,7.82,7.83,81330.0,7.82,7.83,7.82,7.83,81330.0
2017-06-07 11:05:00,7.82,7.82,7.82,7.82,48965.0,7.82,7.82,7.82,7.82,48965.0
2017-06-07 11:10:00,7.82,7.83,7.82,7.83,137500.0,7.82,7.83,7.82,7.83,137500.0
2017-06-07 11:15:00,7.83,7.83,7.82,7.82,268000.0,7.83,7.83,7.82,7.82,268000.0
2017-06-07 11:20:00,7.82,7.83,7.82,7.82,84145.0,7.82,7.83,7.82,7.82,84145.0
2017-06-07 11:25:00,7.82,7.82,7.82,7.82,101670.0,7.82,7.82,7.82,7.82,101670.0
2017-06-07 11:30:00,7.82,7.82,7.81,7.81,103000.0,7.82,7.82,7.81,7.81,103000.0
2017-06-07 11:35:00,7.81,7.82,7.8,7.8,111030.0,7.81,7.82,7.8,7.8,111030.0
2017-06-07 11:40:00,7.8,7.81,7.8,7.8,149430.0,7.8,7.81,7.8,7.8,149430.0
2017-06-07 11:45:00,7.8,7.8,7.78,7.79,120270.0,7.8,7.8,7.78,7.79,120270.0
2017-06-07 11:50:00,7.79,7.8,7.79,7.79,101985.0,7.79,7.8,7.79,7.79,101985.0
2017-06-07 11:55:00,7.79,7.79,7.78,7.79,220605.0,7.79,7.79,7.78,7.79,220605.0
2017-06-07 12:00:00,7.79,7.79,7.78,7.79,145435.0,7.79,7.79,7.78,7.79,145435.0
2017-06-07 12:05:00,7.79,7.79,7.77,7.77,110555.0,7.79,7.79,7.77,7.77,110555.0
2017-06-07 12:10:00,7.77,7.78,7.77,7.77,71120.0,7.77,7.78,7.77,7.77,71120.0
2017-06-07 12:15:00,7.77,7.77,7.76,7.76,109250.0,7.77,7.77,7.76,7.76,109250.0
2017-06-07 12:20:00,7.75,7.76,7.75,7.76,152840.0,7.75,7.76,7.75,7.76,152840.0
2017-06-07 12:25:00,7.76,7.78,7.76,7.77,245365.0,7.76,7.78,7.76,7.77,245365.0
2017-06-07 12:30:00,7.77,7.77,7.75,7.75,138840.0,7.77,7.77,7.75,7.75,138840.0
2017-06-07 12:35:00,7.75,7.75,7.75,7.75,230385.0,7.75,7.75,7.75,7.75,230385.0
2017-06-07 12:40:00,7.75,7.75,7.74,7.75,60015.0,7.75,7.75,7.74,7.75,60015.0
2017-06-07 12:45:00,7.74,7.74,7.72,7.73,143265.0,7.74,7.74,7.72,7.73,143265.0
2017-06-07 12:50:00,7.73,7.73,7.71,7.72,130045.0,7.73,7.73,7.71,7.72,130045.0
2017-06-07 12:55:00,7.72,7.72,7.71,7.72,76405.0,7.72,7.72,7.71,7.72,76405.0
2017-06-07 13:00:00,7.71,7.73,7.71,7.72,149715.0,7.71,7.73,7.71,7.72,149715.0
2017-06-07 13:05:00,7.72,7.74,7.72,7.73,200465.0,7.72,7.74,7.72,7.73,200465.0
2017-06-07 13:10:00,7.73,7.73,7.73,7.73,163390.0,7.73,7.73,7.73,7.73,163390.0
2017-06-07 13:15:00,7.73,7.73,7.73,7.73,151415.0,7.73,7.73,7.73,7.73,151415.0
2017-06-07 13:20:00,7.73,7.73,7.71,7.73,228765.0,7.73,7.73,7.71,7.73,228765.0
2017-06-07 13:25:00,7.73,7.74,7.73,7.73,88200.0,7.73,7.74,7.73,7.73,88200.0
2017-06-07 13:30:00,7.73,7.73,7.73,7.73,68115.0,7.73,7.73,7.73,7.73,68115.0
2017-06-07 13:35:00,7.73,7.73,7.72,7.72,121265.0,7.73,7.73,7.72,7.72,121265.0
2017-06-07 13:40:00,7.72,7.73,7.72,7.73,106435.0,7.72,7.73,7.72,7.73,106435.0
2017-06-07 13:45:00,7.73,7.74,7.73,7.74,149305.0,7.73,7.74,7.73,7.74,149305.0
2017-06-07 13:50:00,7.74,7.74,7.73,7.74,132560.0,7.74,7.74,7.73,7.74,132560.0
2017-06-07 13:55:00,7.74,7.75,7.74,7.75,116215.0,7.74,7.75,7.74,7.75,116215.0
2017-06-07 14:00:00,7.75,7.76,7.74,7.76,99205.0,7.75,7.76,7.74,7.76,99205.0
2017-06-07 14:05:00,7.75,7.77,7.75,7.77,81920.0,7.75,7.77,7.75,7.77,81920.0
2017-06-07 14:10:00,7.77,7.77,7.76,7.76,264090.0,7.77,7.77,7.76,7.76,264090.0
2017-06-07 14:15:00,7.76,7.76,7.75,7.76,114170.0,7.76,7.76,7.75,7.76,114170.0
2017-06-07 14:20:00,7.76,7.76,7.75,7.75,123280.0,7.76,7.76,7.75,7.75,123280.0
2017-06-07 14:25:00,7.75,7.75,7.74,7.75,279125.0,7.75,7.75,7.74,7.75,279125.0
2017-06-07 14:30:00,7.75,7.76,7.75,7.76,88795.0,7.75,7.76,7.75,7.76,88795.0
2017-06-07 14:35:00,7.76,7.77,7.76,7.76,98090.0,7.76,7.77,7.76,7.76,98090.0
2017-06-07 14:40:00,7.76,7.76,7.75,7.76,119375.0,7.76,7.76,7.75,7.76,119375.0
2017-06-07 14:45:00,7.76,7.77,7.76,7.77,106295.0,7.76,7.77,7.76,7.77,106295.0
2017-06-07 14:50:00,7.77,7.77,7.77,7.77,250825.0,7.77,7.77,7.77,7.77,250825.0
2017-06-07 14:55:00,7.77,7.78,7.77,7.77,123460.0,7.77,7.78,7.77,7.77,123460.0
2017-06-07 15:00:00,7.77,7.77,7.77,7.77,107210.0,7.77,7.77,7.77,7.77,107210.0
2017-06-07 15:05:00,7.77,7.78,7.77,7.77,132005.0,7.77,7.78,7.77,7.77,132005.0
2017-06-07 15:10:00,7.77,7.77,7.77,7.77,179155.0,7.77,7.77,7.77,7.77,179155.0
2017-06-07 15:15:00,7.78,7.78,7.77,7.77,200675.0,7.78,7.78,7.77,7.77,200675.0
2017-06-07 15:20:00,7.77,7.78,7.77,7.77,217410.0,7.77,7.78,7.77,7.77,217410.0
2017-06-07 15:25:00,7.77,7.77,7.77,7.77,162260.0,7.77,7.77,7.77,7.77,162260.0
2017-06-07 15:30:00,7.77,7.78,7.77,7.77,189470.0,7.77,7.78,7.77,7.77,189470.0
2017-06-07 15:35:00,7.77,7.78,7.77,7.78,263330.0,7.77,7.78,7.77,7.78,263330.0
2017-06-07 15:40:00,7.78,7.81,7.78,7.81,282860.0,7.78,7.81,7.78,7.81,282860.0
2017-06-07 15:45:00,7.81,7.83,7.81,7.83,247595.0,7.81,7.83,7.81,7.83,247595.0
2017-06-07 15:50:00,7.83,7.84,7.83,7.84,721990.0,7.83,7.84,7.83,7.84,721990.0
2017-06-07 15:55:00,7.84,7.84,7.83,7.84,979420.0,7.84,7.84,7.83,7.84,979420.0
2017-06-08 09:30:00,7.82,7.82,7.78,7.81,176555.0,7.82,7.82,7.78,7.81,176555.0
2017-06-08 09:35:00,7.8,7.81,7.79,7.8,117745.0,7.8,7.81,7.79,7.8,117745.0
2017-06-08 09:40:00,7.8,7.8,7.78,7.78,167415.0,7.8,7.8,7.78,7.78,167415.0
2017-06-08 09:45:00,7.78,7.8,7.75,7.75,135510.0,7.78,7.8,7.75,7.75,135510.0
2017-06-08 09:50:00,7.75,7.75,7.72,7.75,130885.0,7.75,7.75,7.72,7.75,130885.0
2017-06-08 09:55:00,7.75,7.77,7.75,7.76,89070.0,7.75,7.77,7.75,7.76,89070.0
2017-06-08 10:00:00,7.76,7.76,7.75,7.75,197930.0,7.76,7.76,7.75,7.75,197930.0
2017-06-08 10:05:00,7.74,7.74,7.73,7.74,190670.0,7.74,7.74,7.73,7.74,190670.0
2017-06-08 10:10:00,7.74,7.75,7.74,7.75,125190.0,7.74,7.75,7.74,7.75,125190.0
2017-06-08 10:15:00,7.74,7.74,7.71,7.72,290715.0,7.74,7.74,7.71,7.72,290715.0
2017-06-08 10:20:00,7.72,7.72,7.71,7.72,314150.0,7.72,7.72,7.71,7.72,314150.0
2017-06-08 10:25:00,7.73,7.73,7.71,7.72,78640.0,7.73,7.73,7.71,7.72,78640.0
2017-06-08 10:30:00,7.72,7.73,7.72,7.73,57025.0,7.72,7.73,7.72,7.73,57025.0
2017-06-08 10:35:00,7.73,7.76,7.73,7.75,63280.0,7.73,7.76,7.73,7.75,63280.0
2017-06-08 10:40:00,7.75,7.76,7.75,7.75,69485.0,7.75,7.76,7.75,7.75,69485.0
2017-06-08 10:45:00,7.75,7.75,7.75,7.75,82645.0,7.75,7.75,7.75,7.75,82645.0
2017-06-08 10:50:00,7.75,7.77,7.75,7.77,61500.0,7.75,7.77,7.75,7.77,61500.0
2017-06-08 10:55:00,7.77,7.77,7.76,7.77,51200.0,7.77,7.77,7.76,7.77,51200.0
2017-06-08 11:00:00,7.77,7.78,7.77,7.78,99890.0,7.77,7.78,7.77,7.78,99890.0
2017-06-08 11:05:00,7.78,7.79,7.78,7.78,59485.0,7.78,7.79,7.78,7.78,59485.0
2017-06-08 11:10:00,7.78,7.79,7.78,7.78,66165.0,7.78,7.79,7.78,7.78,66165.0
2017-06-08 11:15:00,7.78,7.81,7.78,7.81,77250.0,7.78,7.81,7.78,7.81,77250.0
2017-06-08 11:20:00,7.81,7.82,7.81,7.81,139800.0,7.81,7.82,7.81,7.81,139800.0
2017-06-08 11:25:00,7.81,7.81,7.8,7.8,64795.0,7.81,7.81,7.8,7.8,64795.0
2017-06-08 11:30:00,7.8,7.81,7.8,7.8,92090.0,7.8,7.81,7.8,7.8,92090.0
2017-06-08 11:35:00,7.8,7.8,7.79,7.79,38980.0,7.8,7.8,7.79,7.79,38980.0
2017-06-08 11:40:00,7.79,7.8,7.79,7.8,89595.0,7.79,7.8,7.79,7.8,89595.0
2017-06-08 11:45:00,7.8,7.81,7.8,7.81,61665.0,7.8,7.81,7.8,7.81,61665.0
2017-06-08 11:50:00,7.81,7.83,7.81,7.83,75965.0,7.81,7.83,7.81,7.83,75965.0
2017-06-08 11:55:00,7.83,7.83,7.82,7.83,71040.0,7.83,7.83,7.82,7.83,71040.0
2017-06-08 12:00:00,7.82,7.83,7.81,7.81,56765.0,7.82,7.83,7.81,7.81,56765.0
2017-06-08 12:05:00,7.82,7.83,7.81,7.82,43830.0,7.82,7.83,7.81,7.82,43830.0
2017-06-08 12:10:00,7.82,7.83,7.82,7.83,46310.0,7.82,7.83,7.82,7.83,46310.0
2017-06-08 12:15:00,7.83,7.84,7.82,7.83,38930.0,7.83,7.84,7.82,7.83,38930.0
2017-06-08 12:20:00,7.83,7.83,7.82,7.82,56455.0,7.83,7.83,7.82,7.82,56455.0
2017-06-08 12:25:00,7.82,7.83,7.81,7.81,47475.0,7.82,7.83,7.81,7.81,47475.0
2017-06-08 12:30:00,7.82,7.82,7.81,7.82,38510.0,7.82,7.82,7.81,7.82,38510.0
2017-06-08 12:35:00,7.82,7.82,7.8,7.8,84000.0,7.82,7.82,7.8,7.8,84000.0
2017-06-08 12:40:00,7.8,7.81,7.8,7.81,67865.0,7.8,7.81,7.8,7.81,67865.0
2017-06-08 12:45:00,7.81,7.81,7.8,7.8,101885.0,7.81,7.81,7.8,7.8,101885.0
2017-06-08 12:50:00,7.8,7.81,7.8,7.81,168930.0,7.8,7.81,7.8,7.81,168930.0
2017-06-08 12:55:00,7.81,7.82,7.81,7.82,58320.0,7.81,7.82,7.81,7.82,58320.0
2017-06-08 13:00:00,7.82,7.82,7.81,7.81,72990.0,7.82,7.82,7.81,7.81,72990.0
2017-06-08 13:05:00,7.81,7.81,7.81,7.81,48015.0,7.81,7.81,7.81,7.81,48015.0
2017-06-08 13:10:00,7.81,7.82,7.81,7.82,45545.0,7.81,7.82,7.81,7.82,45545.0
2017-06-08 13:15:00,7.82,7.83,7.82,7.83,141745.0,7.82,7.83,7.82,7.83,141745.0
2017-06-08 13:20:00,7.83,7.84,7.82,7.83,156955.0,7.83,7.84,7.82,7.83,156955.0
2017-06-08 13:25:00,7.83,7.83,7.82,7.82,129050.0,7.83,7.83,7.82,7.82,129050.0
2017-06-08 13:30:00,7.82,7.83,7.82,7.83,46710.0,7.82,7.83,7.82,7.83,46710.0
2017-06-08 13:35:00,7.83,7.84,7.83,7.83,37690.0,7.83,7.84,7.83,7.83,37690.0
2017-06-08 13:40:00,7.83,7.83,7.82,7.83,129115.0,7.83,7.83,7.82,7.83,129115.0
2017-06-08 13:45:00,7.84,7.84,7.83,7.84,37500.0,7.84,7.84,7.83,7.84,37500.0
2017-06-08 13:50:00,7.84,7.86,7.84,7.85,85870.0,7.84,7.86,7.84,7.85,85870.0
2017-06-08 13:55:00,7.85,7.87,7.85,7.87,83785.0,7.85,7.87,7.85,7.87,83785.0
2017-06-08 14:00:00,7.87,7.87,7.86,7.86,108710.0,7.87,7.87,7.86,7.86,108710.0
2017-06-08 14:05:00,7.85,7.86,7.85,7.85,49750.0,7.85,7.86,7.85,7.85,49750.0
2017-06-08 14:10:00,7.85,7.86,7.85,7.85,126395.0,7.85,7.86,7.85,7.85,126395.0
2017-06-08 14:15:00,7.85,7.86,7.85,7.85,133790.0,7.85,7.86,7.85,7.85,133790.0
2017-06-08 14:20:00,7.85,7.86,7.85,7.86,116225.0,7.85,7.86,7.85,7.86,116225.0
2017-06-08 14:25:00,7.86,7.86,7.85,7.86,71690.0,7.86,7.86,7.85,7.86,71690.0
2017-06-08 14:30:00,7.86,7.87,7.86,7.87,54450.0,7.86,7.87,7.86,7.87,54450.0
2017-06-08 14:35:00,7.87,7.87,7.86,7.87,145250.0,7.87,7.87,7.86,7.87,145250.0
2017-06-08 14:40:00,7.87,7.87,7.87,7.87,55920.0,7.87,7.87,7.87,7.87,55920.0
2017-06-08 14:45:00,7.87,7.87,7.85,7.85,174625.0,7.87,7.87,7.85,7.85,174625.0
2017-06-08 14:50:00,7.85,7.85,7.84,7.84,55500.0,7.85,7.85,7.84,7.84,55500.0
2017-06-08 14:55:00,7.84,7.84,7.83,7.84,59750.0,7.84,7.84,7.83,7.84,59750.0
2017-06-08 15:00:00,7.84,7.86,7.84,7.85,92610.0,7.84,7.86,7.84,7.85,92610.0
2017-06-08 15:05:00,7.85,7.85,7.84,7.85,61175.0,7.85,7.85,7.84,7.85,61175.0
2017-06-08 15:10:00,7.85,7.85,7.84,7.85,88885.0,7.85,7.85,7.84,7.85,88885.0
2017-06-08 15:15:00,7.85,7.85,7.84,7.85,69715.0,7.85,7.85,7.84,7.85,69715.0
2017-06-08 15:20:00,7.85,7.87,7.84,7.87,103570.0,7.85,7.87,7.84,7.87,103570.0
2017-06-08 15:25:00,7.87,7.89,7.87,7.88,188460.0,7.87,7.89,7.87,7.88,188460.0
2017-06-08 15:30:00,7.88,7.9,7.88,7.9,207875.0,7.88,7.9,7.88,7.9,207875.0
2017-06-08 15:35:00,7.9,7.92,7.89,7.92,249480.0,7.9,7.92,7.89,7.92,249480.0
2017-06-08 15:40:00,7.92,7.92,7.89,7.9,178610.0,7.92,7.92,7.89,7.9,178610.0
2017-06-08 15:45:00,7.9,7.91,7.89,7.91,266970.0,7.9,7.91,7.89,7.91,266970.0
2017-06-08 15:50:00,7.91,7.92,7.91,7.92,499530.0,7.91,7.92,7.91,7.92,499530.0
2017-06-08 15:55:00,7.92,7.92,7.9,7.9,803190.0,7.92,7.92,7.9,7.9,803190.0
2017-06-09 09:30:00,7.92,7.94,7.9,7.91,163555.0,7.92,7.94,7.9,7.91,163555.0
2017-06-09 09:35:00,7.91,7.92,7.87,7.87,63380.0,7.91,7.92,7.87,7.87,63380.0
2017-06-09 09:40:00,7.87,7.88,7.85,7.86,28160.0,7.87,7.88,7.85,7.86,28160.0
2017-06-09 09:45:00,7.87,7.88,7.87,7.88,6000.0,7.87,7.88,7.87,7.88,6000.0
2017-06-09 09:50:00,7.88,7.88,7.86,7.87,64935.0,7.88,7.88,7.86,7.87,64935.0
2017-06-09 09:55:00,7.86,7.88,7.86,7.86,16450.0,7.86,7.88,7.86,7.86,16450.0
2017-06-09 10:00:00,7.86,7.88,7.85,7.88,35155.0,7.86,7.88,7.85,7.88,35155.0
2017-06-09 10:05:00,7.88,7.89,7.88,7.89,32000.0,7.88,7.89,7.88,7.89,32000.0
2017-06-09 10:10:00,7.89,7.91,7.89,7.9,26530.0,7.89,7.91,7.89,7.9,26530.0
2017-06-09 10:15:00,7.9,7.9,7.9,7.9,47120.0,7.9,7.9,7.9,7.9,47120.0
2017-06-09 10:20:00,7.9,7.9,7.88,7.89,139190.0,7.9,7.9,7.88,7.89,139190.0
2017-06-09 10:25:00,7.89,7.89,7.87,7.87,56270.0,7.89,7.89,7.87,7.87,56270.0
2017-06-09 10:30:00,7.87,7.88,7.87,7.87,35500.0,7.87,7.88,7.87,7.87,35500.0
2017-06-09 10:35:00,7.87,7.87,7.86,7.86,66905.0,7.87,7.87,7.86,7.86,66905.0
2017-06-09 10:40:00,7.86,7.87,7.86,7.87,53785.0,7.86,7.87,7.86,7.87,53785.0
2017-06-09 10:45:00,7.87,7.87,7.86,7.87,43620.0,7.87,7.87,7.86,7.87,43620.0
2017-06-09 10:50:00,7.87,7.87,7.86,7.86,35755.0,7.87,7.87,7.86,7.86,35755.0
2017-06-09 10:55:00,7.86,7.88,7.86,7.87,39125.0,7.86,7.88,7.86,7.87,39125.0
2017-06-09 11:00:00,7.87,7.87,7.87,7.87,24700.0,7.87,7.87,7.87,7.87,24700.0
2017-06-09 11:05:00,7.87,7.88,7.87,7.88,182100.0,7.87,7.88,7.87,7.88,182100.0
2017-06-09 11:10:00,7.87,7.88,7.86,7.86,30860.0,7.87,7.88,7.86,7.86,30860.0
2017-06-09 11:15:00,7.87,7.87,7.85,7.85,252925.0,7.87,7.87,7.85,7.85,252925.0
2017-06-09 11:20:00,7.85,7.85,7.81,7.81,76980.0,7.85,7.85,7.81,7.81,76980.0
2017-06-09 11:25:00,7.81,7.82,7.81,7.82,37260.0,7.81,7.82,7.81,7.82,37260.0
2017-06-09 11:30:00,7.82,7.83,7.82,7.82,43195.0,7.82,7.83,7.82,7.82,43195.0
2017-06-09 11:35:00,7.82,7.82,7.81,7.82,36130.0,7.82,7.82,7.81,7.82,36130.0
2017-06-09 11:40:00,7.82,7.83,7.81,7.83,70175.0,7.82,7.83,7.81,7.83,70175.0
2017-06-09 11:45:00,7.83,7.83,7.82,7.82,28650.0,7.83,7.83,7.82,7.82,28650.0
2017-06-09 11:50:00,7.82,7.82,7.82,7.82,13930.0,7.82,7.82,7.82,7.82,13930.0
2017-06-09 11:55:00,7.82,7.83,7.82,7.83,33055.0,7.82,7.83,7.82,7.83,33055.0
2017-06-09 12:00:00,7.83,7.83,7.81,7.82,23805.0,7.83,7.83,7.81,7.82,23805.0
2017-06-09 12:05:00,7.83,7.83,7.8,7.8,63550.0,7.83,7.83,7.8,7.8,63550.0
2017-06-09 12:10:00,7.8,7.81,7.78,7.78,117165.0,7.8,7.81,7.78,7.78,117165.0
2017-06-09 12:15:00,7.78,7.78,7.76,7.76,59165.0,7.78,7.78,7.76,7.76,59165.0
2017-06-09 12:20:00,7.77,7.77,7.75,7.75,72595.0,7.77,7.77,7.75,7.75,72595.0
2017-06-09 12:25:00,7.76,7.76,7.74,7.75,273290.0,7.76,7.76,7.74,7.75,273290.0
2017-06-09 12:30:00,7.75,7.75,7.73,7.73,71935.0,7.75,7.75,7.73,7.73,71935.0
2017-06-09 12:35:00,7.73,7.73,7.71,7.71,31020.0,7.73,7.73,7.71,7.71,31020.0
2017-06-09 12:40:00,7.71,7.71,7.69,7.69,168235.0,7.71,7.71,7.69,7.69,168235.0
2017-06-09 12:45:00,7.69,7.7,7.69,7.7,148015.0,7.69,7.7,7.69,7.7,148015.0
2017-06-09 12:50:00,7.7,7.7,7.69,7.7,41350.0,7.7,7.7,7.69,7.7,41350.0
2017-06-09 12:55:00,7.71,7.71,7.7,7.7,64450.0,7.71,7.71,7.7,7.7,64450.0
2017-06-09 13:00:00,7.7,7.7,7.68,7.68,77420.0,7.7,7.7,7.68,7.68,77420.0
2017-06-09 13:05:00,7.69,7.69,7.67,7.67,135620.0,7.69,7.69,7.67,7.67,135620.0
2017-06-09 13:10:00,7.67,7.67,7.6,7.61,428645.0,7.67,7.67,7.6,7.61,428645.0
2017-06-09 13:15:00,7.61,7.61,7.58,7.58,283870.0,7.61,7.61,7.58,7.58,283870.0
2017-06-09 13:20:00,7.58,7.59,7.57,7.58,186960.0,7.58,7.59,7.57,7.58,186960.0
2017-06-09 13:25:00,7.58,7.6,7.58,7.59,76970.0,7.58,7.6,7.58,7.59,76970.0
2017-06-09 13:30:00,7.6,7.61,7.59,7.61,232745.0,7.6,7.61,7.59,7.61,232745.0
2017-06-09 13:35:00,7.61,7.61,7.56,7.57,159460.0,7.61,7.61,7.56,7.57,159460.0
2017-06-09 13:40:00,7.57,7.58,7.56,7.57,119745.0,7.57,7.58,7.56,7.57,119745.0
2017-06-09 13:45:00,7.57,7.57,7.55,7.56,433760.0,7.57,7.57,7.55,7.56,433760.0
2017-06-09 13:50:00,7.56,7.57,7.55,7.56,226745.0,7.56,7.57,7.55,7.56,226745.0
2017-06-09 13:55:00,7.56,7.56,7.51,7.51,197885.0,7.56,7.56,7.51,7.51,197885.0
2017-06-09 14:00:00,7.51,7.52,7.51,7.52,125910.0,7.51,7.52,7.51,7.52,125910.0
2017-06-09 14:05:00,7.52,7.53,7.5,7.51,103260.0,7.52,7.53,7.5,7.51,103260.0
2017-06-09 14:10:00,7.51,7.51,7.45,7.47,243520.0,7.51,7.51,7.45,7.47,243520.0
2017-06-09 14:15:00,7.47,7.47,7.46,7.46,180245.0,7.47,7.47,7.46,7.46,180245.0
2017-06-09 14:20:00,7.46,7.47,7.46,7.46,232855.0,7.46,7.47,7.46,7.46,232855.0
2017-06-09 14:25:00,7.46,7.46,7.45,7.45,136060.0,7.46,7.46,7.45,7.45,136060.0
2017-06-09 14:30:00,7.45,7.46,7.42,7.43,187620.0,7.45,7.46,7.42,7.43,187620.0
2017-06-09 14:35:00,7.43,7.43,7.39,7.42,244465.0,7.43,7.43,7.39,7.42,244465.0
2017-06-09 14:40:00,7.42,7.43,7.41,7.42,352345.0,7.42,7.43,7.41,7.42,352345.0
2017-06-09 14:45:00,7.42,7.42,7.36,7.37,422265.0,7.42,7.42,7.36,7.37,422265.0
2017-06-09 14:50:00,7.37,7.39,7.36,7.39,350700.0,7.37,7.39,7.36,7.39,350700.0
2017-06-09 14:55:00,7.39,7.42,7.38,7.42,228495.0,7.39,7.42,7.38,7.42,228495.0
2017-06-09 15:00:00,7.42,7.46,7.42,7.44,216450.0,7.42,7.46,7.42,7.44,216450.0
2017-06-09 15:05:00,7.45,7.48,7.44,7.48,267825.0,7.45,7.48,7.44,7.48,267825.0
2017-06-09 15:10:00,7.48,7.51,7.48,7.5,168210.0,7.48,7.51,7.48,7.5,168210.0
2017-06-09 15:15:00,7.51,7.54,7.51,7.54,309175.0,7.51,7.54,7.51,7.54,309175.0
2017-06-09 15:20:00,7.54,7.54,7.52,7.52,200030.0,7.54,7.54,7.52,7.52,200030.0
2017-06-09 15:25:00,7.52,7.53,7.5,7.52,347835.0,7.52,7.53,7.5,7.52,347835.0
2017-06-09 15:30:00,7.52,7.52,7.46,7.49,588315.0,7.52,7.52,7.46,7.49,588315.0
2017-06-09 15:35:00,7.49,7.49,7.46,7.47,189395.0,7.49,7.49,7.46,7.47,189395.0
2017-06-09 15:40:00,7.47,7.47,7.41,7.43,703940.0,7.47,7.47,7.41,7.43,703940.0
2017-06-09 15:45:00,7.42,7.45,7.42,7.42,400965.0,7.42,7.45,7.42,7.42,400965.0
2017-06-09 15:50:00,7.43,7.45,7.42,7.45,543125.0,7.43,7.45,7.42,7.45,543125.0
2017-06-09 15:55:00,7.45,7.46,7.45,7.46,627255.0,7.45,7.46,7.45,7.46,627255.0
2017-06-12 09:30:00,7.38,7.39,7.3,7.32,682655.0,7.38,7.39,7.3,7.32,682655.0
2017-06-12 09:35:00,7.34,7.38,7.26,7.26,317945.0,7.34,7.38,7.26,7.26,317945.0
2017-06-12 09:40:00,7.26,7.29,7.22,7.26,413495.0,7.26,7.29,7.22,7.26,413495.0
2017-06-12 09:45:00,7.25,7.26,7.18,7.18,314415.0,7.25,7.26,7.18,7.18,314415.0
2017-06-12 09:50:00,7.19,7.22,7.15,7.21,397850.0,7.19,7.22,7.15,7.21,397850.0
2017-06-12 09:55:00,7.21,7.26,7.16,7.2,290715.0,7.21,7.26,7.16,7.2,290715.0
2017-06-12 10:00:00,7.19,7.31,7.18,7.31,282815.0,7.19,7.31,7.18,7.31,282815.0
2017-06-12 10:05:00,7.32,7.33,7.23,7.24,152515.0,7.32,7.33,7.23,7.24,152515.0
2017-06-12 10:10:00,7.24,7.32,7.24,7.29,217145.0,7.24,7.32,7.24,7.29,217145.0
2017-06-12 10:15:00,7.29,7.34,7.27,7.34,136685.0,7.29,7.34,7.27,7.34,136685.0
2017-06-12 10:20:00,7.34,7.35,7.3,7.34,169245.0,7.34,7.35,7.3,7.34,169245.0
2017-06-12 10:25:00,7.34,7.35,7.3,7.3,167060.0,7.34,7.35,7.3,7.3,167060.0
2017-06-12 10:30:00,7.3,7.31,7.29,7.3,110780.0,7.3,7.31,7.29,7.3,110780.0
2017-06-12 10:35:00,7.3,7.34,7.3,7.31,338910.0,7.3,7.34,7.3,7.31,338910.0
2017-06-12 10:40:00,7.31,7.38,7.31,7.38,141140.0,7.31,7.38,7.31,7.38,141140.0
2017-06-12 10:45:00,7.38,7.38,7.34,7.34,57650.0,7.38,7.38,7.34,7.34,57650.0
2017-06-12 10:50:00,7.34,7.38,7.34,7.36,102060.0,7.34,7.38,7.34,7.36,102060.0
2017-06-12 10:55:00,7.36,7.36,7.34,7.36,60990.0,7.36,7.36,7.34,7.36,60990.0
2017-06-12 11:00:00,7.36,7.36,7.35,7.36,55120.0,7.36,7.36,7.35,7.36,55120.0
2017-06-12 11:05:00,7.36,7.39,7.36,7.39,94485.0,7.36,7.39,7.36,7.39,94485.0
2017-06-12 11:10:00,7.39,7.42,7.38,7.41,82750.0,7.39,7.42,7.38,7.41,82750.0
2017-06-12 11:15:00,7.42,7.44,7.41,7.44,90885.0,7.42,7.44,7.41,7.44,90885.0
2017-06-12 11:20:00,7.44,7.45,7.43,7.45,93985.0,7.44,7.45,7.43,7.45,93985.0
2017-06-12 11:25:00,7.45,7.48,7.45,7.46,255255.0,7.45,7.48,7.45,7.46,255255.0
2017-06-12 11:30:00,7.46,7.46,7.44,7.45,43050.0,7.46,7.46,7.44,7.45,43050.0
2017-06-12 11:35:00,7.45,7.47,7.45,7.46,70645.0,7.45,7.47,7.45,7.46,70645.0
2017-06-12 11:40:00,7.46,7.46,7.43,7.43,70020.0,7.46,7.46,7.43,7.43,70020.0
2017-06-12 11:45:00,7.43,7.43,7.41,7.42,131095.0,7.43,7.43,7.41,7.42,131095.0
2017-06-12 11:50:00,7.42,7.44,7.41,7.44,84385.0,7.42,7.44,7.41,7.44,84385.0
2017-06-12 11:55:00,7.44,7.46,7.43,7.46,176100.0,7.44,7.46,7.43,7.46,176100.0
2017-06-12 12:00:00,7.46,7.47,7.46,7.46,177025.0,7.46,7.47,7.46,7.46,177025.0
2017-06-12 12:05:00,7.46,7.46,7.45,7.46,193680.0,7.46,7.46,7.45,7.46,193680.0
2017-06-12 12:10:00,7.47,7.48,7.46,7.48,48150.0,7.47,7.48,7.46,7.48,48150.0
2017-06-12 12:15:00,7.48,7.48,7.46,7.47,37815.0,7.48,7.48,7.46,7.47,37815.0
2017-06-12 12:20:00,7.48,7.48,7.43,7.44,52875.0,7.48,7.48,7.43,7.44,52875.0
2017-06-12 12:25:00,7.44,7.45,7.43,7.45,74775.0,7.44,7.45,7.43,7.45,74775.0
2017-06-12 12:30:00,7.44,7.45,7.44,7.44,54745.0,7.44,7.45,7.44,7.44,54745.0
2017-06-12 12:35:00,7.44,7.45,7.44,7.45,59355.0,7.44,7.45,7.44,7.45,59355.0
2017-06-12 12:40:00,7.45,7.45,7.44,7.44,35525.0,7.45,7.45,7.44,7.44,35525.0
2017-06-12 12:45:00,7.44,7.44,7.43,7.44,30110.0,7.44,7.44,7.43,7.44,30110.0
2017-06-12 12:50:00,7.44,7.45,7.44,7.44,40000.0,7.44,7.45,7.44,7.44,40000.0
2017-06-12 12:55:00,7.44,7.44,7.43,7.44,41970.0,7.44,7.44,7.43,7.44,41970.0
2017-06-12 13:00:00,7.44,7.45,7.44,7.44,29730.0,7.44,7.45,7.44,7.44,29730.0
2017-06-12 13:05:00,7.45,7.45,7.43,7.44,49755.0,7.45,7.45,7.43,7.44,49755.0
2017-06-12 13:10:00,7.44,7.45,7.44,7.45,39435.0,7.44,7.45,7.44,7.45,39435.0
2017-06-12 13:15:00,7.45,7.46,7.44,7.45,41350.0,7.45,7.46,7.44,7.45,41350.0
2017-06-12 13:20:00,7.44,7.45,7.44,7.45,22000.0,7.44,7.45,7.44,7.45,22000.0
2017-06-12 13:25:00,7.45,7.45,7.45,7.45,29360.0,7.45,7.45,7.45,7.45,29360.0
2017-06-12 13:30:00,7.45,7.46,7.44,7.45,42500.0,7.45,7.46,7.44,7.45,42500.0
2017-06-12 13:35:00,7.45,7.45,7.44,7.45,29465.0,7.45,7.45,7.44,7.45,29465.0
2017-06-12 13:40:00,7.45,7.46,7.45,7.45,20500.0,7.45,7.46,7.45,7.45,20500.0
2017-06-12 13:45:00,7.45,7.46,7.44,7.44,166570.0,7.45,7.46,7.44,7.44,166570.0
2017-06-12 13:50:00,7.44,7.44,7.44,7.44,30020.0,7.44,7.44,7.44,7.44,30020.0
2017-06-12 13:55:00,7.44,7.45,7.44,7.44,53380.0,7.44,7.45,7.44,7.44,53380.0
2017-06-12 14:00:00,7.44,7.45,7.44,7.45,78330.0,7.44,7.45,7.44,7.45,78330.0
2017-06-12 14:05:00,7.45,7.45,7.44,7.45,91540.0,7.45,7.45,7.44,7.45,91540.0
2017-06-12 14:10:00,7.45,7.46,7.45,7.45,227225.0,7.45,7.46,7.45,7.45,227225.0
2017-06-12 14:15:00,7.45,7.46,7.45,7.45,90510.0,7.45,7.46,7.45,7.45,90510.0
2017-06-12 14:20:00,7.45,7.46,7.45,7.45,22500.0,7.45,7.46,7.45,7.45,22500.0
2017-06-12 14:25:00,7.45,7.47,7.45,7.47,308255.0,7.45,7.47,7.45,7.47,308255.0
2017-06-12 14:30:00,7.47,7.49,7.46,7.49,70040.0,7.47,7.49,7.46,7.49,70040.0
2017-06-12 14:35:00,7.49,7.49,7.47,7.48,56250.0,7.49,7.49,7.47,7.48,56250.0
2017-06-12 14:40:00,7.48,7.49,7.48,7.49,71285.0,7.48,7.49,7.48,7.49,71285.0
2017-06-12 14:45:00,7.5,7.5,7.47,7.47,77140.0,7.5,7.5,7.47,7.47,77140.0
2017-06-12 14:50:00,7.47,7.48,7.45,7.45,88130.0,7.47,7.48,7.45,7.45,88130.0
2017-06-12 14:55:00,7.46,7.47,7.45,7.45,252965.0,7.46,7.47,7.45,7.45,252965.0
2017-06-12 15:00:00,7.45,7.47,7.45,7.46,58100.0,7.45,7.47,7.45,7.46,58100.0
2017-06-12 15:05:00,7.46,7.47,7.46,7.46,55060.0,7.46,7.47,7.46,7.46,55060.0
2017-06-12 15:10:00,7.46,7.46,7.45,7.45,45305.0,7.46,7.46,7.45,7.45,45305.0
2017-06-12 15:15:00,7.46,7.46,7.45,7.45,42335.0,7.46,7.46,7.45,7.45,42335.0
2017-06-12 15:20:00,7.45,7.46,7.45,7.45,43310.0,7.45,7.46,7.45,7.45,43310.0
2017-06-12 15:25:00,7.45,7.45,7.44,7.44,73535.0,7.45,7.45,7.44,7.44,73535.0
2017-06-12 15:30:00,7.44,7.45,7.44,7.45,130405.0,7.44,7.45,7.44,7.45,130405.0
2017-06-12 15:35:00,7.45,7.47,7.45,7.46,105930.0,7.45,7.47,7.45,7.46,105930.0
2017-06-12 15:40:00,7.46,7.46,7.45,7.46,156665.0,7.46,7.46,7.45,7.46,156665.0
2017-06-12 15:45:00,7.46,7.48,7.46,7.46,173060.0,7.46,7.48,7.46,7.46,173060.0
2017-06-12 15:50:00,7.47,7.48,7.47,7.48,245650.0,7.47,7.48,7.47,7.48,245650.0
2017-06-12 15:55:00,7.48,7.49,7.48,7.49,798400.0,7.48,7.49,7.48,7.49,798400.0
2017-06-13 09:30:00,7.53,7.57,7.51,7.55,118285.0,7.53,7.57,7.51,7.55,118285.0
2017-06-13 09:35:00,7.56,7.56,7.52,7.55,50000.0,7.56,7.56,7.52,7.55,50000.0
2017-06-13 09:40:00,7.55,7.58,7.55,7.57,35250.0,7.55,7.58,7.55,7.57,35250.0
2017-06-13 09:45:00,7.58,7.6,7.58,7.6,63150.0,7.58,7.6,7.58,7.6,63150.0
2017-06-13 09:50:00,7.59,7.6,7.57,7.57,33060.0,7.59,7.6,7.57,7.57,33060.0
2017-06-13 09:55:00,7.57,7.57,7.53,7.54,57825.0,7.57,7.57,7.53,7.54,57825.0
2017-06-13 10:00:00,7.54,7.56,7.54,7.55,34640.0,7.54,7.56,7.54,7.55,34640.0
2017-06-13 10:05:00,7.54,7.55,7.53,7.55,22005.0,7.54,7.55,7.53,7.55,22005.0
2017-06-13 10:10:00,7.54,7.55,7.53,7.55,60985.0,7.54,7.55,7.53,7.55,60985.0
2017-06-13 10:15:00,7.55,7.55,7.54,7.54,40500.0,7.55,7.55,7.54,7.54,40500.0
2017-06-13 10:20:00,7.54,7.54,7.52,7.52,28300.0,7.54,7.54,7.52,7.52,28300.0
2017-06-13 10:25:00,7.52,7.53,7.52,7.53,37425.0,7.52,7.53,7.52,7.53,37425.0
2017-06-13 10:30:00,7.53,7.55,7.53,7.54,44870.0,7.53,7.55,7.53,7.54,44870.0
2017-06-13 10:35:00,7.55,7.55,7.54,7.54,48800.0,7.55,7.55,7.54,7.54,48800.0
2017-06-13 10:40:00,7.54,7.54,7.52,7.52,46815.0,7.54,7.54,7.52,7.52,46815.0
2017-06-13 10:45:00,7.52,7.53,7.5,7.51,44525.0,7.52,7.53,7.5,7.51,44525.0
2017-06-13 10:50:00,7.51,7.51,7.5,7.5,62635.0,7.51,7.51,7.5,7.5,62635.0
2017-06-13 10:55:00,7.5,7.51,7.49,7.5,51225.0,7.5,7.51,7.49,7.5,51225.0
2017-06-13 11:00:00,7.49,7.51,7.49,7.5,44290.0,7.49,7.51,7.49,7.5,44290.0
2017-06-13 11:05:00,7.5,7.52,7.5,7.52,99460.0,7.5,7.52,7.5,7.52,99460.0
2017-06-13 11:10:00,7.52,7.54,7.51,7.54,32500.0,7.52,7.54,7.51,7.54,32500.0
2017-06-13 11:15:00,7.53,7.55,7.53,7.55,29665.0,7.53,7.55,7.53,7.55,29665.0
2017-06-13 11:20:00,7.55,7.55,7.54,7.55,22125.0,7.55,7.55,7.54,7.55,22125.0
2017-06-13 11:25:00,7.55,7.56,7.54,7.55,68105.0,7.55,7.56,7.54,7.55,68105.0
2017-06-13 11:30:00,7.55,7.56,7.55,7.55,71105.0,7.55,7.56,7.55,7.55,71105.0
2017-06-13 11:35:00,7.55,7.55,7.52,7.53,45395.0,7.55,7.55,7.52,7.53,45395.0
2017-06-13 11:40:00,7.53,7.57,7.53,7.56,37500.0,7.53,7.57,7.53,7.56,37500.0
2017-06-13 11:45:00,7.56,7.57,7.56,7.56,14500.0,7.56,7.57,7.56,7.56,14500.0
2017-06-13 11:50:00,7.56,7.57,7.56,7.57,58495.0,7.56,7.57,7.56,7.57,58495.0
2017-06-13 11:55:00,7.57,7.59,7.57,7.59,37900.0,7.57,7.59,7.57,7.59,37900.0
2017-06-13 12:00:00,7.59,7.6,7.58,7.58,51325.0,7.59,7.6,7.58,7.58,51325.0
2017-06-13 12:05:00,7.58,7.59,7.57,7.57,34675.0,7.58,7.59,7.57,7.57,34675.0
2017-06-13 12:10:00,7.58,7.58,7.57,7.57,19180.0,7.58,7.58,7.57,7.57,19180.0
2017-06-13 12:15:00,7.57,7.57,7.56,7.56,45285.0,7.57,7.57,7.56,7.56,45285.0
2017-06-13 12:20:00,7.57,7.57,7.56,7.56,28570.0,7.57,7.57,7.56,7.56,28570.0
2017-06-13 12:25:00,7.57,7.57,7.56,7.56,51440.0,7.57,7.57,7.56,7.56,51440.0
2017-06-13 12:30:00,7.56,7.57,7.56,7.56,55375.0,7.56,7.57,7.56,7.56,55375.0
2017-06-13 12:35:00,7.56,7.57,7.55,7.57,53355.0,7.56,7.57,7.55,7.57,53355.0
2017-06-13 12:40:00,7.58,7.58,7.57,7.58,19250.0,7.58,7.58,7.57,7.58,19250.0
2017-06-13 12:45:00,7.58,7.59,7.58,7.59,23130.0,7.58,7.59,7.58,7.59,23130.0
2017-06-13 12:50:00,7.59,7.59,7.58,7.59,26000.0,7.59,7.59,7.58,7.59,26000.0
2017-06-13 12:55:00,7.59,7.59,7.59,7.59,26700.0,7.59,7.59,7.59,7.59,26700.0
2017-06-13 13:00:00,7.58,7.59,7.57,7.58,36610.0,7.58,7.59,7.57,7.58,36610.0
2017-06-13 13:05:00,7.58,7.58,7.57,7.57,29835.0,7.58,7.58,7.57,7.57,29835.0
2017-06-13 13:10:00,7.58,7.59,7.58,7.58,12005.0,7.58,7.59,7.58,7.58,12005.0
2017-06-13 13:15:00,7.58,7.58,7.58,7.58,23660.0,7.58,7.58,7.58,7.58,23660.0
2017-06-13 13:20:00,7.58,7.59,7.58,7.58,17770.0,7.58,7.59,7.58,7.58,17770.0
2017-06-13 13:25:00,7.58,7.58,7.58,7.58,17875.0,7.58,7.58,7.58,7.58,17875.0
2017-06-13 13:30:00,7.58,7.58,7.58,7.58,17000.0,7.58,7.58,7.58,7.58,17000.0
2017-06-13 13:35:00,7.58,7.59,7.58,7.58,20000.0,7.58,7.59,7.58,7.58,20000.0
2017-06-13 13:40:00,7.58,7.58,7.58,7.58,32935.0,7.58,7.58,7.58,7.58,32935.0
2017-06-13 13:45:00,7.58,7.58,7.56,7.57,114565.0,7.58,7.58,7.56,7.57,114565.0
2017-06-13 13:50:00,7.57,7.57,7.57,7.57,14525.0,7.57,7.57,7.57,7.57,14525.0
2017-06-13 13:55:00,7.57,7.59,7.57,7.59,16015.0,7.57,7.59,7.57,7.59,16015.0
2017-06-13 14:00:00,7.58,7.58,7.58,7.58,35775.0,7.58,7.58,7.58,7.58,35775.0
2017-06-13 14:05:00,7.58,7.59,7.58,7.58,25290.0,7.58,7.59,7.58,7.58,25290.0
2017-06-13 14:10:00,7.58,7.58,7.57,7.57,25925.0,7.58,7.58,7.57,7.57,25925.0
2017-06-13 14:15:00,7.57,7.57,7.57,7.57,27395.0,7.57,7.57,7.57,7.57,27395.0
2017-06-13 14:20:00,7.57,7.57,7.56,7.57,37000.0,7.57,7.57,7.56,7.57,37000.0
2017-06-13 14:25:00,7.57,7.57,7.56,7.57,19750.0,7.57,7.57,7.56,7.57,19750.0
2017-06-13 14:30:00,7.56,7.58,7.56,7.57,47000.0,7.56,7.58,7.56,7.57,47000.0
2017-06-13 14:35:00,7.58,7.58,7.57,7.58,25190.0,7.58,7.58,7.57,7.58,25190.0
2017-06-13 14:40:00,7.58,7.58,7.58,7.58,29000.0,7.58,7.58,7.58,7.58,29000.0
2017-06-13 14:45:00,7.58,7.58,7.58,7.58,20340.0,7.58,7.58,7.58,7.58,20340.0
2017-06-13 14:50:00,7.58,7.58,7.57,7.58,32475.0,7.58,7.58,7.57,7.58,32475.0
2017-06-13 14:55:00,7.58,7.58,7.57,7.58,24640.0,7.58,7.58,7.57,7.58,24640.0
2017-06-13 15:00:00,7.58,7.58,7.57,7.57,113000.0,7.58,7.58,7.57,7.57,113000.0
2017-06-13 15:05:00,7.57,7.57,7.57,7.57,41645.0,7.57,7.57,7.57,7.57,41645.0
2017-06-13 15:10:00,7.57,7.57,7.57,7.57,21805.0,7.57,7.57,7.57,7.57,21805.0
2017-06-13 15:15:00,7.57,7.57,7.56,7.56,54790.0,7.57,7.57,7.56,7.56,54790.0
2017-06-13 15:20:00,7.56,7.57,7.56,7.56,101265.0,7.56,7.57,7.56,7.56,101265.0
2017-06-13 15:25:00,7.56,7.58,7.56,7.58,101530.0,7.56,7.58,7.56,7.58,101530.0
2017-06-13 15:30:00,7.58,7.59,7.57,7.59,74490.0,7.58,7.59,7.57,7.59,74490.0
2017-06-13 15:35:00,7.59,7.59,7.58,7.59,131700.0,7.59,7.59,7.58,7.59,131700.0
2017-06-13 15:40:00,7.59,7.6,7.58,7.6,139325.0,7.59,7.6,7.58,7.6,139325.0
2017-06-13 15:45:00,7.6,7.6,7.59,7.59,128425.0,7.6,7.6,7.59,7.59,128425.0
2017-06-13 15:50:00,7.59,7.59,7.58,7.58,169540.0,7.59,7.59,7.58,7.58,169540.0
2017-06-13 15:55:00,7.58,7.59,7.58,7.59,317105.0,7.58,7.59,7.58,7.59,317105.0
2017-06-14 09:30:00,7.62,7.67,7.61,7.67,173660.0,7.62,7.67,7.61,7.67,173660.0
2017-06-14 09:35:00,7.66,7.67,7.63,7.63,117780.0,7.66,7.67,7.63,7.63,117780.0
2017-06-14 09:40:00,7.62,7.63,7.62,7.63,53655.0,7.62,7.63,7.62,7.63,53655.0
2017-06-14 09:45:00,7.63,7.65,7.63,7.65,63265.0,7.63,7.65,7.63,7.65,63265.0
2017-06-14 09:50:00,7.64,7.64,7.63,7.63,19500.0,7.64,7.64,7.63,7.63,19500.0
2017-06-14 09:55:00,7.64,7.65,7.64,7.64,48785.0,7.64,7.65,7.64,7.64,48785.0
2017-06-14 10:00:00,7.64,7.65,7.63,7.64,49090.0,7.64,7.65,7.63,7.64,49090.0
2017-06-14 10:05:00,7.64,7.64,7.62,7.63,82420.0,7.64,7.64,7.62,7.63,82420.0
2017-06-14 10:10:00,7.63,7.63,7.6,7.6,71910.0,7.63,7.63,7.6,7.6,71910.0
2017-06-14 10:15:00,7.6,7.6,7.59,7.59,58815.0,7.6,7.6,7.59,7.59,58815.0
2017-06-14 10:20:00,7.59,7.59,7.58,7.59,36520.0,7.59,7.59,7.58,7.59,36520.0
2017-06-14 10:25:00,7.59,7.59,7.58,7.59,32050.0,7.59,7.59,7.58,7.59,32050.0
2017-06-14 10:30:00,7.59,7.6,7.58,7.6,110675.0,7.59,7.6,7.58,7.6,110675.0
2017-06-14 10:35:00,7.6,7.61,7.59,7.61,93555.0,7.6,7.61,7.59,7.61,93555.0
2017-06-14 10:40:00,7.61,7.61,7.6,7.61,24500.0,7.61,7.61,7.6,7.61,24500.0
2017-06-14 10:45:00,7.61,7.61,7.6,7.6,72475.0,7.61,7.61,7.6,7.6,72475.0
2017-06-14 10:50:00,7.6,7.62,7.6,7.61,67500.0,7.6,7.62,7.6,7.61,67500.0
2017-06-14 10:55:00,7.61,7.61,7.58,7.59,120545.0,7.61,7.61,7.58,7.59,120545.0
2017-06-14 11:00:00,7.59,7.6,7.59,7.6,38910.0,7.59,7.6,7.59,7.6,38910.0
2017-06-14 11:05:00,7.59,7.6,7.59,7.6,52000.0,7.59,7.6,7.59,7.6,52000.0
2017-06-14 11:10:00,7.6,7.6,7.59,7.59,50500.0,7.6,7.6,7.59,7.59,50500.0
2017-06-14 11:15:00,7.59,7.6,7.59,7.6,58030.0,7.59,7.6,7.59,7.6,58030.0
2017-06-14 11:20:00,7.6,7.61,7.6,7.61,85585.0,7.6,7.61,7.6,7.61,85585.0
2017-06-14 11:25:00,7.61,7.62,7.61,7.61,16780.0,7.61,7.62,7.61,7.61,16780.0
2017-06-14 11:30:00,7.61,7.62,7.61,7.62,17450.0,7.61,7.62,7.61,7.62,17450.0
2017-06-14 11:35:00,7.62,7.62,7.61,7.62,26505.0,7.62,7.62,7.61,7.62,26505.0
2017-06-14 11:40:00,7.61,7.62,7.61,7.61,15750.0,7.61,7.62,7.61,7.61,15750.0
2017-06-14 11:45:00,7.61,7.62,7.61,7.62,23245.0,7.61,7.62,7.61,7.62,23245.0
2017-06-14 11:50:00,7.62,7.63,7.62,7.62,19795.0,7.62,7.63,7.62,7.62,19795.0
2017-06-14 11:55:00,7.62,7.63,7.62,7.63,17000.0,7.62,7.63,7.62,7.63,17000.0
2017-06-14 12:00:00,7.63,7.63,7.63,7.63,17500.0,7.63,7.63,7.63,7.63,17500.0
2017-06-14 12:05:00,7.63,7.63,7.62,7.62,21035.0,7.63,7.63,7.62,7.62,21035.0
2017-06-14 12:10:00,7.62,7.62,7.6,7.61,37195.0,7.62,7.62,7.6,7.61,37195.0
2017-06-14 12:15:00,7.61,7.61,7.6,7.6,37970.0,7.61,7.61,7.6,7.6,37970.0
2017-06-14 12:20:00,7.61,7.61,7.6,7.61,21110.0,7.61,7.61,7.6,7.61,21110.0
2017-06-14 12:25:00,7.61,7.62,7.61,7.61,15000.0,7.61,7.62,7.61,7.61,15000.0
2017-06-14 12:30:00,7.62,7.62,7.61,7.62,6570.0,7.62,7.62,7.61,7.62,6570.0
2017-06-14 12:35:00,7.62,7.63,7.62,7.62,13500.0,7.62,7.63,7.62,7.62,13500.0
2017-06-14 12:40:00,7.62,7.63,7.62,7.62,22630.0,7.62,7.63,7.62,7.62,22630.0
2017-06-14 12:45:00,7.62,7.62,7.62,7.62,12425.0,7.62,7.62,7.62,7.62,12425.0
2017-06-14 12:50:00,7.62,7.62,7.62,7.62,21475.0,7.62,7.62,7.62,7.62,21475.0
2017-06-14 12:55:00,7.62,7.62,7.62,7.62,16875.0,7.62,7.62,7.62,7.62,16875.0
2017-06-14 13:00:00,7.62,7.63,7.62,7.62,21500.0,7.62,7.63,7.62,7.62,21500.0
2017-06-14 13:05:00,7.62,7.62,7.62,7.62,24215.0,7.62,7.62,7.62,7.62,24215.0
2017-06-14 13:10:00,7.62,7.63,7.62,7.62,42010.0,7.62,7.63,7.62,7.62,42010.0
2017-06-14 13:15:00,7.62,7.63,7.62,7.63,36295.0,7.62,7.63,7.62,7.63,36295.0
2017-06-14 13:20:00,7.63,7.63,7.62,7.63,62560.0,7.63,7.63,7.62,7.63,62560.0
2017-06-14 13:25:00,7.63,7.63,7.63,7.63,72500.0,7.63,7.63,7.63,7.63,72500.0
2017-06-14 13:30:00,7.63,7.63,7.63,7.63,36045.0,7.63,7.63,7.63,7.63,36045.0
2017-06-14 13:35:00,7.63,7.63,7.63,7.63,61720.0,7.63,7.63,7.63,7.63,61720.0
2017-06-14 13:40:00,7.63,7.64,7.63,7.63,22830.0,7.63,7.64,7.63,7.63,22830.0
2017-06-14 13:45:00,7.63,7.63,7.63,7.63,7500.0,7.63,7.63,7.63,7.63,7500.0
2017-06-14 13:50:00,7.63,7.63,7.62,7.62,17000.0,7.63,7.63,7.62,7.62,17000.0
2017-06-14 13:55:00,7.62,7.63,7.62,7.62,21250.0,7.62,7.63,7.62,7.62,21250.0
2017-06-14 14:00:00,7.62,7.63,7.61,7.63,34315.0,7.62,7.63,7.61,7.63,34315.0
2017-06-14 14:05:00,7.63,7.64,7.63,7.63,30655.0,7.63,7.64,7.63,7.63,30655.0
2017-06-14 14:10:00,7.63,7.64,7.63,7.63,27500.0,7.63,7.64,7.63,7.63,27500.0
2017-06-14 14:15:00,7.63,7.63,7.61,7.61,30120.0,7.63,7.63,7.61,7.61,30120.0
2017-06-14 14:20:00,7.62,7.62,7.61,7.61,48965.0,7.62,7.62,7.61,7.61,48965.0
2017-06-14 14:25:00,7.61,7.62,7.61,7.62,14200.0,7.61,7.62,7.61,7.62,14200.0
2017-06-14 14:30:00,7.62,7.62,7.6,7.61,28300.0,7.62,7.62,7.6,7.61,28300.0
2017-06-14 14:35:00,7.61,7.61,7.58,7.59,56160.0,7.61,7.61,7.58,7.59,56160.0
2017-06-14 14:40:00,7.59,7.59,7.55,7.56,202985.0,7.59,7.59,7.55,7.56,202985.0
2017-06-14 14:45:00,7.56,7.56,7.54,7.54,155145.0,7.56,7.56,7.54,7.54,155145.0
2017-06-14 14:50:00,7.54,7.57,7.54,7.56,52610.0,7.54,7.57,7.54,7.56,52610.0
2017-06-14 14:55:00,7.56,7.57,7.55,7.56,46000.0,7.56,7.57,7.55,7.56,46000.0
2017-06-14 15:00:00,7.56,7.56,7.55,7.56,51500.0,7.56,7.56,7.55,7.56,51500.0
2017-06-14 15:05:00,7.56,7.56,7.53,7.53,61110.0,7.56,7.56,7.53,7.53,61110.0
2017-06-14 15:10:00,7.53,7.53,7.49,7.51,112470.0,7.53,7.53,7.49,7.51,112470.0
2017-06-14 15:15:00,7.5,7.52,7.5,7.51,81660.0,7.5,7.52,7.5,7.51,81660.0
2017-06-14 15:20:00,7.51,7.53,7.51,7.53,72710.0,7.51,7.53,7.51,7.53,72710.0
2017-06-14 15:25:00,7.53,7.54,7.52,7.53,39165.0,7.53,7.54,7.52,7.53,39165.0
2017-06-14 15:30:00,7.53,7.54,7.52,7.54,99930.0,7.53,7.54,7.52,7.54,99930.0
2017-06-14 15:35:00,7.54,7.56,7.54,7.56,151330.0,7.54,7.56,7.54,7.56,151330.0
2017-06-14 15:40:00,7.56,7.56,7.55,7.56,93050.0,7.56,7.56,7.55,7.56,93050.0
2017-06-14 15:45:00,7.56,7.56,7.55,7.55,99040.0,7.56,7.56,7.55,7.55,99040.0
2017-06-14 15:50:00,7.56,7.56,7.55,7.56,180045.0,7.56,7.56,7.55,7.56,180045.0
2017-06-14 15:55:00,7.56,7.57,7.56,7.57,295605.0,7.56,7.57,7.56,7.57,295605.0
2017-06-15 09:30:00,7.48,7.51,7.47,7.5,165465.0,7.48,7.51,7.47,7.5,165465.0
2017-06-15 09:35:00,7.5,7.53,7.5,7.53,80505.0,7.5,7.53,7.5,7.53,80505.0
2017-06-15 09:40:00,7.53,7.53,7.49,7.5,38500.0,7.53,7.53,7.49,7.5,38500.0
2017-06-15 09:45:00,7.49,7.5,7.47,7.49,51530.0,7.49,7.5,7.47,7.49,51530.0
2017-06-15 09:50:00,7.49,7.51,7.49,7.5,60990.0,7.49,7.51,7.49,7.5,60990.0
2017-06-15 09:55:00,7.5,7.5,7.49,7.5,47000.0,7.5,7.5,7.49,7.5,47000.0
2017-06-15 10:00:00,7.51,7.54,7.51,7.52,40495.0,7.51,7.54,7.51,7.52,40495.0
2017-06-15 10:05:00,7.51,7.53,7.51,7.52,93475.0,7.51,7.53,7.51,7.52,93475.0
2017-06-15 10:10:00,7.53,7.53,7.5,7.51,70710.0,7.53,7.53,7.5,7.51,70710.0
2017-06-15 10:15:00,7.51,7.51,7.5,7.5,47405.0,7.51,7.51,7.5,7.5,47405.0
2017-06-15 10:20:00,7.5,7.5,7.47,7.47,68870.0,7.5,7.5,7.47,7.47,68870.0
2017-06-15 10:25:00,7.47,7.5,7.47,7.49,37195.0,7.47,7.5,7.47,7.49,37195.0
2017-06-15 10:30:00,7.49,7.5,7.49,7.49,25770.0,7.49,7.5,7.49,7.49,25770.0
2017-06-15 10:35:00,7.49,7.51,7.48,7.5,57095.0,7.49,7.51,7.48,7.5,57095.0
2017-06-15 10:40:00,7.5,7.51,7.5,7.5,63030.0,7.5,7.51,7.5,7.5,63030.0
2017-06-15 10:45:00,7.51,7.51,7.48,7.49,40940.0,7.51,7.51,7.48,7.49,40940.0
2017-06-15 10:50:00,7.49,7.49,7.47,7.48,18750.0,7.49,7.49,7.47,7.48,18750.0
2017-06-15 10:55:00,7.48,7.49,7.48,7.48,52855.0,7.48,7.49,7.48,7.48,52855.0
2017-06-15 11:00:00,7.48,7.5,7.48,7.5,38125.0,7.48,7.5,7.48,7.5,38125.0
2017-06-15 11:05:00,7.5,7.51,7.49,7.49,30450.0,7.5,7.51,7.49,7.49,30450.0
2017-06-15 11:10:00,7.5,7.51,7.49,7.51,36430.0,7.5,7.51,7.49,7.51,36430.0
2017-06-15 11:15:00,7.51,7.51,7.51,7.51,17090.0,7.51,7.51,7.51,7.51,17090.0
2017-06-15 11:20:00,7.51,7.52,7.51,7.51,21520.0,7.51,7.52,7.51,7.51,21520.0
2017-06-15 11:25:00,7.51,7.52,7.51,7.51,17250.0,7.51,7.52,7.51,7.51,17250.0
2017-06-15 11:30:00,7.52,7.52,7.51,7.52,21980.0,7.52,7.52,7.51,7.52,21980.0
2017-06-15 11:35:00,7.51,7.52,7.51,7.51,18500.0,7.51,7.52,7.51,7.51,18500.0
2017-06-15 11:40:00,7.51,7.51,7.51,7.51,14885.0,7.51,7.51,7.51,7.51,14885.0
2017-06-15 11:45:00,7.51,7.51,7.5,7.51,59210.0,7.51,7.51,7.5,7.51,59210.0
2017-06-15 11:50:00,7.51,7.52,7.5,7.5,21425.0,7.51,7.52,7.5,7.5,21425.0
2017-06-15 11:55:00,7.5,7.5,7.49,7.49,20500.0,7.5,7.5,7.49,7.49,20500.0
2017-06-15 12:00:00,7.49,7.49,7.48,7.48,17550.0,7.49,7.49,7.48,7.48,17550.0
2017-06-15 12:05:00,7.49,7.49,7.48,7.49,25000.0,7.49,7.49,7.48,7.49,25000.0
2017-06-15 12:10:00,7.49,7.49,7.48,7.49,22775.0,7.49,7.49,7.48,7.49,22775.0
2017-06-15 12:15:00,7.49,7.5,7.49,7.5,38005.0,7.49,7.5,7.49,7.5,38005.0
2017-06-15 12:20:00,7.5,7.5,7.49,7.5,14205.0,7.5,7.5,7.49,7.5,14205.0
2017-06-15 12:25:00,7.5,7.5,7.5,7.5,10645.0,7.5,7.5,7.5,7.5,10645.0
2017-06-15 12:30:00,7.5,7.5,7.5,7.5,7500.0,7.5,7.5,7.5,7.5,7500.0
2017-06-15 12:35:00,7.5,7.5,7.5,7.5,13000.0,7.5,7.5,7.5,7.5,13000.0
2017-06-15 12:40:00,7.5,7.51,7.5,7.51,24460.0,7.5,7.51,7.5,7.51,24460.0
2017-06-15 12:45:00,7.51,7.51,7.51,7.51,10500.0,7.51,7.51,7.51,7.51,10500.0
2017-06-15 12:50:00,7.5,7.51,7.5,7.51,6000.0,7.5,7.51,7.5,7.51,6000.0
2017-06-15 12:55:00,7.51,7.52,7.51,7.52,28000.0,7.51,7.52,7.51,7.52,28000.0
2017-06-15 13:00:00,7.52,7.52,7.51,7.52,10500.0,7.52,7.52,7.51,7.52,10500.0
2017-06-15 13:05:00,7.52,7.52,7.51,7.51,13630.0,7.52,7.52,7.51,7.51,13630.0
2017-06-15 13:10:00,7.51,7.53,7.51,7.53,29465.0,7.51,7.53,7.51,7.53,29465.0
2017-06-15 13:15:00,7.53,7.53,7.53,7.53,13000.0,7.53,7.53,7.53,7.53,13000.0
2017-06-15 13:20:00,7.53,7.53,7.52,7.53,17420.0,7.53,7.53,7.52,7.53,17420.0
2017-06-15 13:25:00,7.52,7.53,7.52,7.52,14000.0,7.52,7.53,7.52,7.52,14000.0
2017-06-15 13:30:00,7.52,7.52,7.51,7.52,17125.0,7.52,7.52,7.51,7.52,17125.0
2017-06-15 13:35:00,7.51,7.52,7.51,7.52,30190.0,7.51,7.52,7.51,7.52,30190.0
2017-06-15 13:40:00,7.52,7.52,7.51,7.51,16825.0,7.52,7.52,7.51,7.51,16825.0
2017-06-15 13:45:00,7.52,7.52,7.5,7.51,18825.0,7.52,7.52,7.5,7.51,18825.0
2017-06-15 13:50:00,7.51,7.51,7.5,7.51,15480.0,7.51,7.51,7.5,7.51,15480.0
2017-06-15 13:55:00,7.51,7.51,7.51,7.51,21425.0,7.51,7.51,7.51,7.51,21425.0
2017-06-15 14:00:00,7.51,7.51,7.5,7.51,22500.0,7.51,7.51,7.5,7.51,22500.0
2017-06-15 14:05:00,7.51,7.51,7.5,7.51,16500.0,7.51,7.51,7.5,7.51,16500.0
2017-06-15 14:10:00,7.51,7.52,7.51,7.52,14000.0,7.51,7.52,7.51,7.52,14000.0
2017-06-15 14:15:00,7.52,7.53,7.52,7.52,16335.0,7.52,7.53,7.52,7.52,16335.0
2017-06-15 14:20:00,7.52,7.54,7.52,7.53,42075.0,7.52,7.54,7.52,7.53,42075.0
2017-06-15 14:25:00,7.54,7.54,7.53,7.54,50635.0,7.54,7.54,7.53,7.54,50635.0
2017-06-15 14:30:00,7.54,7.55,7.54,7.54,30940.0,7.54,7.55,7.54,7.54,30940.0
2017-06-15 14:35:00,7.55,7.55,7.53,7.54,26880.0,7.55,7.55,7.53,7.54,26880.0
2017-06-15 14:40:00,7.54,7.54,7.54,7.54,21830.0,7.54,7.54,7.54,7.54,21830.0
2017-06-15 14:45:00,7.54,7.55,7.53,7.55,35635.0,7.54,7.55,7.53,7.55,35635.0
2017-06-15 14:50:00,7.55,7.55,7.54,7.54,24500.0,7.55,7.55,7.54,7.54,24500.0
2017-06-15 14:55:00,7.54,7.54,7.54,7.54,25270.0,7.54,7.54,7.54,7.54,25270.0
2017-06-15 15:00:00,7.54,7.55,7.54,7.55,58000.0,7.54,7.55,7.54,7.55,58000.0
2017-06-15 15:05:00,7.54,7.55,7.54,7.55,19535.0,7.54,7.55,7.54,7.55,19535.0
2017-06-15 15:10:00,7.55,7.55,7.54,7.54,15500.0,7.55,7.55,7.54,7.54,15500.0
2017-06-15 15:15:00,7.54,7.55,7.54,7.54,38715.0,7.54,7.55,7.54,7.54,38715.0
2017-06-15 15:20:00,7.54,7.55,7.54,7.55,31850.0,7.54,7.55,7.54,7.55,31850.0
2017-06-15 15:25:00,7.55,7.55,7.55,7.55,36285.0,7.55,7.55,7.55,7.55,36285.0
2017-06-15 15:30:00,7.55,7.55,7.53,7.54,46735.0,7.55,7.55,7.53,7.54,46735.0
2017-06-15 15:35:00,7.54,7.54,7.52,7.52,88045.0,7.54,7.54,7.52,7.52,88045.0
2017-06-15 15:40:00,7.52,7.52,7.51,7.52,125875.0,7.52,7.52,7.51,7.52,125875.0
2017-06-15 15:45:00,7.52,7.52,7.52,7.52,116860.0,7.52,7.52,7.52,7.52,116860.0
2017-06-15 15:50:00,7.52,7.52,7.51,7.52,124880.0,7.52,7.52,7.51,7.52,124880.0
2017-06-15 15:55:00,7.52,7.53,7.52,7.53,195095.0,7.52,7.53,7.52,7.53,195095.0
2017-06-16 09:30:00,7.52,7.55,7.51,7.52,773305.0,7.52,7.55,7.51,7.52,773305.0
2017-06-16 09:35:00,7.52,7.52,7.48,7.51,30135.0,7.52,7.52,7.48,7.51,30135.0
2017-06-16 09:40:00,7.52,7.52,7.5,7.5,24190.0,7.52,7.52,7.5,7.5,24190.0
2017-06-16 09:45:00,7.5,7.54,7.49,7.54,21125.0,7.5,7.54,7.49,7.54,21125.0
2017-06-16 09:50:00,7.54,7.54,7.52,7.53,18500.0,7.54,7.54,7.52,7.53,18500.0
2017-06-16 09:55:00,7.54,7.56,7.54,7.56,14590.0,7.54,7.56,7.54,7.56,14590.0
2017-06-16 10:00:00,7.56,7.56,7.53,7.55,25410.0,7.56,7.56,7.53,7.55,25410.0
2017-06-16 10:05:00,7.55,7.55,7.53,7.54,24035.0,7.55,7.55,7.53,7.54,24035.0
2017-06-16 10:10:00,7.54,7.54,7.51,7.51,39570.0,7.54,7.54,7.51,7.51,39570.0
2017-06-16 10:15:00,7.52,7.53,7.5,7.5,34800.0,7.52,7.53,7.5,7.5,34800.0
2017-06-16 10:20:00,7.5,7.51,7.5,7.5,12150.0,7.5,7.51,7.5,7.5,12150.0
2017-06-16 10:25:00,7.5,7.5,7.48,7.49,90380.0,7.5,7.5,7.48,7.49,90380.0
2017-06-16 10:30:00,7.5,7.5,7.49,7.49,35590.0,7.5,7.5,7.49,7.49,35590.0
2017-06-16 10:35:00,7.49,7.5,7.49,7.5,58905.0,7.49,7.5,7.49,7.5,58905.0
2017-06-16 10:40:00,7.5,7.51,7.5,7.5,26500.0,7.5,7.51,7.5,7.5,26500.0
2017-06-16 10:45:00,7.5,7.51,7.5,7.5,32600.0,7.5,7.51,7.5,7.5,32600.0
2017-06-16 10:50:00,7.5,7.5,7.48,7.49,76210.0,7.5,7.5,7.48,7.49,76210.0
2017-06-16 10:55:00,7.48,7.5,7.48,7.5,50065.0,7.48,7.5,7.48,7.5,50065.0
2017-06-16 11:00:00,7.5,7.51,7.5,7.51,39925.0,7.5,7.51,7.5,7.51,39925.0
2017-06-16 11:05:00,7.51,7.51,7.5,7.51,25670.0,7.51,7.51,7.5,7.51,25670.0
2017-06-16 11:10:00,7.51,7.51,7.5,7.5,71715.0,7.51,7.51,7.5,7.5,71715.0
2017-06-16 11:15:00,7.5,7.52,7.5,7.51,62515.0,7.5,7.52,7.5,7.51,62515.0
2017-06-16 11:20:00,7.51,7.52,7.51,7.51,82840.0,7.51,7.52,7.51,7.51,82840.0
2017-06-16 11:25:00,7.52,7.52,7.51,7.52,59210.0,7.52,7.52,7.51,7.52,59210.0
2017-06-16 11:30:00,7.52,7.52,7.52,7.52,19440.0,7.52,7.52,7.52,7.52,19440.0
2017-06-16 11:35:00,7.53,7.53,7.52,7.53,69470.0,7.53,7.53,7.52,7.53,69470.0
2017-06-16 11:40:00,7.53,7.53,7.52,7.52,221545.0,7.53,7.53,7.52,7.52,221545.0
2017-06-16 11:45:00,7.52,7.52,7.51,7.51,29265.0,7.52,7.52,7.51,7.51,29265.0
2017-06-16 11:50:00,7.51,7.51,7.51,7.51,38700.0,7.51,7.51,7.51,7.51,38700.0
2017-06-16 11:55:00,7.51,7.52,7.51,7.51,28250.0,7.51,7.52,7.51,7.51,28250.0
2017-06-16 12:00:00,7.52,7.53,7.52,7.52,28900.0,7.52,7.53,7.52,7.52,28900.0
2017-06-16 12:05:00,7.52,7.53,7.52,7.52,26060.0,7.52,7.53,7.52,7.52,26060.0
2017-06-16 12:10:00,7.52,7.53,7.51,7.51,49500.0,7.52,7.53,7.51,7.51,49500.0
2017-06-16 12:15:00,7.51,7.51,7.51,7.51,12605.0,7.51,7.51,7.51,7.51,12605.0
2017-06-16 12:20:00,7.51,7.51,7.51,7.51,6000.0,7.51,7.51,7.51,7.51,6000.0
2017-06-16 12:25:00,7.51,7.51,7.51,7.51,40730.0,7.51,7.51,7.51,7.51,40730.0
2017-06-16 12:30:00,7.51,7.51,7.51,7.51,18375.0,7.51,7.51,7.51,7.51,18375.0
2017-06-16 12:35:00,7.51,7.52,7.51,7.52,20750.0,7.51,7.52,7.51,7.52,20750.0
2017-06-16 12:40:00,7.51,7.51,7.51,7.51,2500.0,7.51,7.51,7.51,7.51,2500.0
2017-06-16 12:45:00,7.51,7.52,7.51,7.51,26340.0,7.51,7.52,7.51,7.51,26340.0
2017-06-16 12:50:00,7.52,7.52,7.52,7.52,15895.0,7.52,7.52,7.52,7.52,15895.0
2017-06-16 12:55:00,7.52,7.52,7.51,7.52,61250.0,7.52,7.52,7.51,7.52,61250.0
2017-06-16 13:00:00,7.52,7.52,7.52,7.52,38095.0,7.52,7.52,7.52,7.52,38095.0
2017-06-16 13:05:00,7.52,7.54,7.52,7.54,90975.0,7.52,7.54,7.52,7.54,90975.0
2017-06-16 13:10:00,7.54,7.54,7.53,7.53,62930.0,7.54,7.54,7.53,7.53,62930.0
2017-06-16 13:15:00,7.53,7.53,7.52,7.53,27610.0,7.53,7.53,7.52,7.53,27610.0
2017-06-16 13:20:00,7.53,7.53,7.53,7.53,23500.0,7.53,7.53,7.53,7.53,23500.0
2017-06-16 13:25:00,7.53,7.53,7.52,7.53,28500.0,7.53,7.53,7.52,7.53,28500.0
2017-06-16 13:30:00,7.53,7.53,7.52,7.52,23500.0,7.53,7.53,7.52,7.52,23500.0
2017-06-16 13:35:00,7.52,7.53,7.52,7.53,15635.0,7.52,7.53,7.52,7.53,15635.0
2017-06-16 13:40:00,7.53,7.54,7.52,7.53,27500.0,7.53,7.54,7.52,7.53,27500.0
2017-06-16 13:45:00,7.53,7.54,7.53,7.53,22765.0,7.53,7.54,7.53,7.53,22765.0
2017-06-16 13:50:00,7.54,7.54,7.53,7.54,31855.0,7.54,7.54,7.53,7.54,31855.0
2017-06-16 13:55:00,7.54,7.55,7.54,7.55,38115.0,7.54,7.55,7.54,7.55,38115.0
2017-06-16 14:00:00,7.55,7.56,7.55,7.56,33015.0,7.55,7.56,7.55,7.56,33015.0
2017-06-16 14:05:00,7.55,7.56,7.55,7.55,36465.0,7.55,7.56,7.55,7.55,36465.0
2017-06-16 14:10:00,7.55,7.56,7.55,7.55,21025.0,7.55,7.56,7.55,7.55,21025.0
2017-06-16 14:15:00,7.55,7.56,7.55,7.55,39705.0,7.55,7.56,7.55,7.55,39705.0
2017-06-16 14:20:00,7.55,7.56,7.55,7.56,39000.0,7.55,7.56,7.55,7.56,39000.0
2017-06-16 14:25:00,7.56,7.56,7.56,7.56,21125.0,7.56,7.56,7.56,7.56,21125.0
2017-06-16 14:30:00,7.56,7.56,7.56,7.56,33190.0,7.56,7.56,7.56,7.56,33190.0
2017-06-16 14:35:00,7.56,7.56,7.55,7.55,28500.0,7.56,7.56,7.55,7.55,28500.0
2017-06-16 14:40:00,7.55,7.56,7.55,7.55,34410.0,7.55,7.56,7.55,7.55,34410.0
2017-06-16 14:45:00,7.55,7.56,7.55,7.55,68190.0,7.55,7.56,7.55,7.55,68190.0
2017-06-16 14:50:00,7.55,7.57,7.55,7.56,46095.0,7.55,7.57,7.55,7.56,46095.0
2017-06-16 14:55:00,7.56,7.56,7.56,7.56,55925.0,7.56,7.56,7.56,7.56,55925.0
2017-06-16 15:00:00,7.56,7.56,7.55,7.56,100950.0,7.56,7.56,7.55,7.56,100950.0
2017-06-16 15:05:00,7.56,7.56,7.55,7.56,53630.0,7.56,7.56,7.55,7.56,53630.0
2017-06-16 15:10:00,7.56,7.56,7.54,7.55,118840.0,7.56,7.56,7.54,7.55,118840.0
2017-06-16 15:15:00,7.54,7.55,7.53,7.54,77545.0,7.54,7.55,7.53,7.54,77545.0
2017-06-16 15:20:00,7.54,7.54,7.54,7.54,66325.0,7.54,7.54,7.54,7.54,66325.0
2017-06-16 15:25:00,7.54,7.54,7.53,7.54,94525.0,7.54,7.54,7.53,7.54,94525.0
2017-06-16 15:30:00,7.54,7.54,7.53,7.53,166875.0,7.54,7.54,7.53,7.53,166875.0
2017-06-16 15:35:00,7.53,7.54,7.53,7.54,129805.0,7.53,7.54,7.53,7.54,129805.0
2017-06-16 15:40:00,7.54,7.54,7.54,7.54,130145.0,7.54,7.54,7.54,7.54,130145.0
2017-06-16 15:45:00,7.54,7.55,7.54,7.55,194800.0,7.54,7.55,7.54,7.55,194800.0
2017-06-16 15:50:00,7.55,7.57,7.55,7.56,452505.0,7.55,7.57,7.55,7.56,452505.0
2017-06-16 15:55:00,7.56,7.57,7.56,7.57,520045.0,7.56,7.57,7.56,7.57,520045.0
2017-06-19 09:30:00,7.61,7.63,7.6,7.62,105795.0,7.61,7.63,7.6,7.62,105795.0
2017-06-19 09:35:00,7.62,7.65,7.62,7.62,43875.0,7.62,7.65,7.62,7.62,43875.0
2017-06-19 09:40:00,7.63,7.63,7.61,7.62,22005.0,7.63,7.63,7.61,7.62,22005.0
2017-06-19 09:45:00,7.62,7.64,7.62,7.63,39320.0,7.62,7.64,7.62,7.63,39320.0
2017-06-19 09:50:00,7.64,7.64,7.61,7.63,128285.0,7.64,7.64,7.61,7.63,128285.0
2017-06-19 09:55:00,7.62,7.63,7.61,7.62,85455.0,7.62,7.63,7.61,7.62,85455.0
2017-06-19 10:00:00,7.62,7.63,7.61,7.63,78015.0,7.62,7.63,7.61,7.63,78015.0
2017-06-19 10:05:00,7.63,7.63,7.62,7.62,68665.0,7.63,7.63,7.62,7.62,68665.0
2017-06-19 10:10:00,7.62,7.62,7.61,7.61,52945.0,7.62,7.62,7.61,7.61,52945.0
2017-06-19 10:15:00,7.61,7.62,7.61,7.62,98960.0,7.61,7.62,7.61,7.62,98960.0
2017-06-19 10:20:00,7.62,7.62,7.61,7.61,68555.0,7.62,7.62,7.61,7.61,68555.0
2017-06-19 10:25:00,7.61,7.62,7.61,7.62,90980.0,7.61,7.62,7.61,7.62,90980.0
2017-06-19 10:30:00,7.62,7.62,7.61,7.61,111940.0,7.62,7.62,7.61,7.61,111940.0
2017-06-19 10:35:00,7.61,7.62,7.61,7.62,75610.0,7.61,7.62,7.61,7.62,75610.0
2017-06-19 10:40:00,7.62,7.63,7.62,7.63,41000.0,7.62,7.63,7.62,7.63,41000.0
2017-06-19 10:45:00,7.63,7.63,7.63,7.63,60665.0,7.63,7.63,7.63,7.63,60665.0
2017-06-19 10:50:00,7.63,7.64,7.62,7.62,64060.0,7.63,7.64,7.62,7.62,64060.0
2017-06-19 10:55:00,7.62,7.63,7.62,7.62,66845.0,7.62,7.63,7.62,7.62,66845.0
2017-06-19 11:00:00,7.62,7.62,7.61,7.61,63650.0,7.62,7.62,7.61,7.61,63650.0
2017-06-19 11:05:00,7.62,7.63,7.61,7.62,36690.0,7.62,7.63,7.61,7.62,36690.0
2017-06-19 11:10:00,7.62,7.64,7.62,7.64,38100.0,7.62,7.64,7.62,7.64,38100.0
2017-06-19 11:15:00,7.64,7.64,7.62,7.62,99635.0,7.64,7.64,7.62,7.62,99635.0
2017-06-19 11:20:00,7.62,7.63,7.62,7.63,44245.0,7.62,7.63,7.62,7.63,44245.0
2017-06-19 11:25:00,7.62,7.63,7.62,7.62,29360.0,7.62,7.63,7.62,7.62,29360.0
2017-06-19 11:30:00,7.63,7.63,7.62,7.62,36500.0,7.63,7.63,7.62,7.62,36500.0
2017-06-19 11:35:00,7.63,7.63,7.63,7.63,15425.0,7.63,7.63,7.63,7.63,15425.0
2017-06-19 11:40:00,7.63,7.64,7.63,7.63,17080.0,7.63,7.64,7.63,7.63,17080.0
2017-06-19 11:45:00,7.63,7.65,7.63,7.63,41785.0,7.63,7.65,7.63,7.63,41785.0
2017-06-19 11:50:00,7.64,7.64,7.63,7.63,35380.0,7.64,7.64,7.63,7.63,35380.0
2017-06-19 11:55:00,7.63,7.64,7.63,7.64,124115.0,7.63,7.64,7.63,7.64,124115.0
2017-06-19 12:00:00,7.64,7.65,7.63,7.64,69110.0,7.64,7.65,7.63,7.64,69110.0
2017-06-19 12:05:00,7.64,7.65,7.64,7.65,42750.0,7.64,7.65,7.64,7.65,42750.0
2017-06-19 12:10:00,7.64,7.65,7.64,7.65,26500.0,7.64,7.65,7.64,7.65,26500.0
2017-06-19 12:15:00,7.65,7.65,7.65,7.65,33595.0,7.65,7.65,7.65,7.65,33595.0
2017-06-19 12:20:00,7.65,7.65,7.64,7.64,75895.0,7.65,7.65,7.64,7.64,75895.0
2017-06-19 12:25:00,7.64,7.64,7.63,7.63,70580.0,7.64,7.64,7.63,7.63,70580.0
2017-06-19 12:30:00,7.63,7.63,7.62,7.62,74675.0,7.63,7.63,7.62,7.62,74675.0
2017-06-19 12:35:00,7.62,7.62,7.61,7.61,45235.0,7.62,7.62,7.61,7.61,45235.0
2017-06-19 12:40:00,7.62,7.62,7.61,7.62,4725.0,7.62,7.62,7.61,7.62,4725.0
2017-06-19 12:45:00,7.62,7.63,7.62,7.63,14035.0,7.62,7.63,7.62,7.63,14035.0
2017-06-19 12:50:00,7.63,7.63,7.62,7.62,33500.0,7.63,7.63,7.62,7.62,33500.0
2017-06-19 12:55:00,7.63,7.63,7.62,7.63,32795.0,7.63,7.63,7.62,7.63,32795.0
2017-06-19 13:00:00,7.63,7.63,7.63,7.63,22785.0,7.63,7.63,7.63,7.63,22785.0
2017-06-19 13:05:00,7.63,7.64,7.63,7.63,7000.0,7.63,7.64,7.63,7.63,7000.0
2017-06-19 13:10:00,7.63,7.63,7.62,7.62,39915.0,7.63,7.63,7.62,7.62,39915.0
2017-06-19 13:15:00,7.62,7.62,7.61,7.61,77000.0,7.62,7.62,7.61,7.61,77000.0
2017-06-19 13:20:00,7.62,7.62,7.61,7.62,27885.0,7.62,7.62,7.61,7.62,27885.0
2017-06-19 13:25:00,7.62,7.62,7.61,7.62,42235.0,7.62,7.62,7.61,7.62,42235.0
2017-06-19 13:30:00,7.62,7.63,7.62,7.63,42335.0,7.62,7.63,7.62,7.63,42335.0
2017-06-19 13:35:00,7.64,7.64,7.63,7.63,37085.0,7.64,7.64,7.63,7.63,37085.0
2017-06-19 13:40:00,7.63,7.63,7.62,7.62,56510.0,7.63,7.63,7.62,7.62,56510.0
2017-06-19 13:45:00,7.63,7.63,7.62,7.62,33810.0,7.63,7.63,7.62,7.62,33810.0
2017-06-19 13:50:00,7.62,7.62,7.62,7.62,52555.0,7.62,7.62,7.62,7.62,52555.0
2017-06-19 13:55:00,7.62,7.62,7.61,7.62,33965.0,7.62,7.62,7.61,7.62,33965.0
2017-06-19 14:00:00,7.62,7.62,7.62,7.62,28500.0,7.62,7.62,7.62,7.62,28500.0
2017-06-19 14:05:00,7.62,7.62,7.61,7.62,40030.0,7.62,7.62,7.61,7.62,40030.0
2017-06-19 14:10:00,7.62,7.62,7.61,7.62,32100.0,7.62,7.62,7.61,7.62,32100.0
2017-06-19 14:15:00,7.62,7.62,7.62,7.62,26015.0,7.62,7.62,7.62,7.62,26015.0
2017-06-19 14:20:00,7.62,7.62,7.61,7.62,82670.0,7.62,7.62,7.61,7.62,82670.0
2017-06-19 14:25:00,7.62,7.62,7.61,7.61,11000.0,7.62,7.62,7.61,7.61,11000.0
2017-06-19 14:30:00,7.61,7.61,7.6,7.6,22835.0,7.61,7.61,7.6,7.6,22835.0
2017-06-19 14:35:00,7.6,7.61,7.6,7.61,47660.0,7.6,7.61,7.6,7.61,47660.0
2017-06-19 14:40:00,7.61,7.61,7.61,7.61,49560.0,7.61,7.61,7.61,7.61,49560.0
2017-06-19 14:45:00,7.61,7.61,7.6,7.6,63060.0,7.61,7.61,7.6,7.6,63060.0
2017-06-19 14:50:00,7.6,7.6,7.6,7.6,27790.0,7.6,7.6,7.6,7.6,27790.0
2017-06-19 14:55:00,7.6,7.6,7.59,7.59,53250.0,7.6,7.6,7.59,7.59,53250.0
2017-06-19 15:00:00,7.59,7.59,7.58,7.58,58075.0,7.59,7.59,7.58,7.58,58075.0
2017-06-19 15:05:00,7.58,7.59,7.58,7.59,43500.0,7.58,7.59,7.58,7.59,43500.0
2017-06-19 15:10:00,7.59,7.59,7.58,7.59,16655.0,7.59,7.59,7.58,7.59,16655.0
2017-06-19 15:15:00,7.59,7.59,7.58,7.59,112220.0,7.59,7.59,7.58,7.59,112220.0
2017-06-19 15:20:00,7.59,7.59,7.58,7.58,116050.0,7.59,7.59,7.58,7.58,116050.0
2017-06-19 15:25:00,7.58,7.59,7.58,7.58,18225.0,7.58,7.59,7.58,7.58,18225.0
2017-06-19 15:30:00,7.59,7.59,7.58,7.58,81955.0,7.59,7.59,7.58,7.58,81955.0
2017-06-19 15:35:00,7.58,7.59,7.58,7.59,88700.0,7.58,7.59,7.58,7.59,88700.0
2017-06-19 15:40:00,7.59,7.6,7.59,7.59,66330.0,7.59,7.6,7.59,7.59,66330.0
2017-06-19 15:45:00,7.59,7.6,7.59,7.59,84405.0,7.59,7.6,7.59,7.59,84405.0
2017-06-19 15:50:00,7.59,7.61,7.59,7.6,253075.0,7.59,7.61,7.59,7.6,253075.0
2017-06-19 15:55:00,7.6,7.6,7.6,7.6,358225.0,7.6,7.6,7.6,7.6,358225.0
2017-06-20 09:30:00,7.6,7.61,7.58,7.6,102065.0,7.6,7.61,7.58,7.6,102065.0
2017-06-20 09:35:00,7.61,7.62,7.59,7.6,13000.0,7.61,7.62,7.59,7.6,13000.0
2017-06-20 09:40:00,7.61,7.64,7.61,7.62,15900.0,7.61,7.64,7.61,7.62,15900.0
2017-06-20 09:45:00,7.62,7.64,7.62,7.62,51100.0,7.62,7.64,7.62,7.62,51100.0
2017-06-20 09:50:00,7.61,7.62,7.61,7.62,13095.0,7.61,7.62,7.61,7.62,13095.0
2017-06-20 09:55:00,7.62,7.62,7.59,7.59,46750.0,7.62,7.62,7.59,7.59,46750.0
2017-06-20 10:00:00,7.6,7.6,7.58,7.59,57140.0,7.6,7.6,7.58,7.59,57140.0
2017-06-20 10:05:00,7.59,7.6,7.59,7.59,7000.0,7.59,7.6,7.59,7.59,7000.0
2017-06-20 10:10:00,7.59,7.6,7.59,7.6,12000.0,7.59,7.6,7.59,7.6,12000.0
2017-06-20 10:15:00,7.6,7.61,7.6,7.61,35515.0,7.6,7.61,7.6,7.61,35515.0
2017-06-20 10:20:00,7.62,7.62,7.6,7.6,23600.0,7.62,7.62,7.6,7.6,23600.0
2017-06-20 10:25:00,7.6,7.6,7.58,7.58,13000.0,7.6,7.6,7.58,7.58,13000.0
2017-06-20 10:30:00,7.58,7.6,7.58,7.59,24025.0,7.58,7.6,7.58,7.59,24025.0
2017-06-20 10:35:00,7.59,7.59,7.58,7.59,44685.0,7.59,7.59,7.58,7.59,44685.0
2017-06-20 10:40:00,7.59,7.6,7.59,7.6,20500.0,7.59,7.6,7.59,7.6,20500.0
2017-06-20 10:45:00,7.6,7.6,7.59,7.6,14000.0,7.6,7.6,7.59,7.6,14000.0
2017-06-20 10:50:00,7.6,7.6,7.59,7.59,18500.0,7.6,7.6,7.59,7.59,18500.0
2017-06-20 10:55:00,7.59,7.59,7.58,7.58,81700.0,7.59,7.59,7.58,7.58,81700.0
2017-06-20 11:00:00,7.58,7.58,7.56,7.57,87670.0,7.58,7.58,7.56,7.57,87670.0
2017-06-20 11:05:00,7.56,7.56,7.55,7.56,39890.0,7.56,7.56,7.55,7.56,39890.0
2017-06-20 11:10:00,7.56,7.56,7.55,7.56,17920.0,7.56,7.56,7.55,7.56,17920.0
2017-06-20 11:15:00,7.56,7.56,7.55,7.55,23815.0,7.56,7.56,7.55,7.55,23815.0
2017-06-20 11:20:00,7.56,7.56,7.55,7.55,61145.0,7.56,7.56,7.55,7.55,61145.0
2017-06-20 11:25:00,7.55,7.55,7.53,7.53,87195.0,7.55,7.55,7.53,7.53,87195.0
2017-06-20 11:30:00,7.53,7.53,7.52,7.52,27000.0,7.53,7.53,7.52,7.52,27000.0
2017-06-20 11:35:00,7.53,7.53,7.5,7.51,38500.0,7.53,7.53,7.5,7.51,38500.0
2017-06-20 11:40:00,7.51,7.52,7.5,7.52,34125.0,7.51,7.52,7.5,7.52,34125.0
2017-06-20 11:45:00,7.52,7.52,7.52,7.52,39210.0,7.52,7.52,7.52,7.52,39210.0
2017-06-20 11:50:00,7.52,7.54,7.52,7.53,88765.0,7.52,7.54,7.52,7.53,88765.0
2017-06-20 11:55:00,7.54,7.55,7.54,7.54,59150.0,7.54,7.55,7.54,7.54,59150.0
2017-06-20 12:00:00,7.54,7.54,7.53,7.54,32750.0,7.54,7.54,7.53,7.54,32750.0
2017-06-20 12:05:00,7.54,7.55,7.53,7.55,24350.0,7.54,7.55,7.53,7.55,24350.0
2017-06-20 12:10:00,7.55,7.55,7.54,7.54,33350.0,7.55,7.55,7.54,7.54,33350.0
2017-06-20 12:15:00,7.55,7.55,7.53,7.54,47000.0,7.55,7.55,7.53,7.54,47000.0
2017-06-20 12:20:00,7.54,7.54,7.52,7.52,62255.0,7.54,7.54,7.52,7.52,62255.0
2017-06-20 12:25:00,7.52,7.53,7.52,7.52,19760.0,7.52,7.53,7.52,7.52,19760.0
2017-06-20 12:30:00,7.52,7.52,7.52,7.52,16500.0,7.52,7.52,7.52,7.52,16500.0
2017-06-20 12:35:00,7.52,7.53,7.52,7.52,37595.0,7.52,7.53,7.52,7.52,37595.0
2017-06-20 12:40:00,7.52,7.53,7.52,7.52,19510.0,7.52,7.53,7.52,7.52,19510.0
2017-06-20 12:45:00,7.53,7.53,7.52,7.53,18500.0,7.53,7.53,7.52,7.53,18500.0
2017-06-20 12:50:00,7.53,7.53,7.53,7.53,12750.0,7.53,7.53,7.53,7.53,12750.0
2017-06-20 12:55:00,7.54,7.54,7.53,7.54,33500.0,7.54,7.54,7.53,7.54,33500.0
2017-06-20 13:00:00,7.54,7.55,7.53,7.53,124340.0,7.54,7.55,7.53,7.53,124340.0
2017-06-20 13:05:00,7.53,7.54,7.53,7.53,17500.0,7.53,7.54,7.53,7.53,17500.0
2017-06-20 13:10:00,7.53,7.54,7.53,7.54,58080.0,7.53,7.54,7.53,7.54,58080.0
2017-06-20 13:15:00,7.54,7.54,7.54,7.54,28000.0,7.54,7.54,7.54,7.54,28000.0
2017-06-20 13:20:00,7.54,7.56,7.54,7.55,23750.0,7.54,7.56,7.54,7.55,23750.0
2017-06-20 13:25:00,7.55,7.55,7.54,7.54,67205.0,7.55,7.55,7.54,7.54,67205.0
2017-06-20 13:30:00,7.54,7.55,7.54,7.55,27500.0,7.54,7.55,7.54,7.55,27500.0
2017-06-20 13:35:00,7.55,7.56,7.55,7.55,13400.0,7.55,7.56,7.55,7.55,13400.0
2017-06-20 13:40:00,7.55,7.55,7.54,7.55,15500.0,7.55,7.55,7.54,7.55,15500.0
2017-06-20 13:45:00,7.55,7.55,7.54,7.54,14975.0,7.55,7.55,7.54,7.54,14975.0
2017-06-20 13:50:00,7.54,7.55,7.54,7.55,15000.0,7.54,7.55,7.54,7.55,15000.0
2017-06-20 13:55:00,7.55,7.55,7.54,7.55,27355.0,7.55,7.55,7.54,7.55,27355.0
2017-06-20 14:00:00,7.55,7.56,7.55,7.55,13315.0,7.55,7.56,7.55,7.55,13315.0
2017-06-20 14:05:00,7.55,7.56,7.55,7.55,13135.0,7.55,7.56,7.55,7.55,13135.0
2017-06-20 14:10:00,7.55,7.56,7.55,7.55,5000.0,7.55,7.56,7.55,7.55,5000.0
2017-06-20 14:15:00,7.55,7.55,7.53,7.54,23500.0,7.55,7.55,7.53,7.54,23500.0
2017-06-20 14:20:00,7.54,7.54,7.53,7.53,42110.0,7.54,7.54,7.53,7.53,42110.0
2017-06-20 14:25:00,7.53,7.53,7.52,7.53,24095.0,7.53,7.53,7.52,7.53,24095.0
2017-06-20 14:30:00,7.53,7.53,7.52,7.53,78400.0,7.53,7.53,7.52,7.53,78400.0
2017-06-20 14:35:00,7.52,7.52,7.51,7.52,26020.0,7.52,7.52,7.51,7.52,26020.0
2017-06-20 14:40:00,7.52,7.52,7.51,7.52,84000.0,7.52,7.52,7.51,7.52,84000.0
2017-06-20 14:45:00,7.51,7.52,7.51,7.52,36500.0,7.51,7.52,7.51,7.52,36500.0
2017-06-20 14:50:00,7.52,7.52,7.51,7.52,91065.0,7.52,7.52,7.51,7.52,91065.0
2017-06-20 14:55:00,7.52,7.52,7.51,7.51,44710.0,7.52,7.52,7.51,7.51,44710.0
2017-06-20 15:00:00,7.51,7.52,7.51,7.52,35500.0,7.51,7.52,7.51,7.52,35500.0
2017-06-20 15:05:00,7.52,7.53,7.52,7.52,96770.0,7.52,7.53,7.52,7.52,96770.0
2017-06-20 15:10:00,7.52,7.54,7.51,7.53,304095.0,7.52,7.54,7.51,7.53,304095.0
2017-06-20 15:15:00,7.53,7.54,7.51,7.53,354650.0,7.53,7.54,7.51,7.53,354650.0
2017-06-20 15:20:00,7.53,7.53,7.53,7.53,34855.0,7.53,7.53,7.53,7.53,34855.0
2017-06-20 15:25:00,7.52,7.52,7.52,7.52,56770.0,7.52,7.52,7.52,7.52,56770.0
2017-06-20 15:30:00,7.52,7.52,7.5,7.51,144920.0,7.52,7.52,7.5,7.51,144920.0
2017-06-20 15:35:00,7.51,7.51,7.5,7.51,113305.0,7.51,7.51,7.5,7.51,113305.0
2017-06-20 15:40:00,7.51,7.51,7.5,7.5,93675.0,7.51,7.51,7.5,7.5,93675.0
2017-06-20 15:45:00,7.5,7.51,7.49,7.49,264355.0,7.5,7.51,7.49,7.49,264355.0
2017-06-20 15:50:00,7.49,7.5,7.49,7.5,123745.0,7.49,7.5,7.49,7.5,123745.0
2017-06-20 15:55:00,7.5,7.5,7.49,7.5,375175.0,7.5,7.5,7.49,7.5,375175.0
2017-06-21 09:30:00,7.52,7.57,7.52,7.53,83410.0,7.52,7.57,7.52,7.53,83410.0
2017-06-21 09:35:00,7.54,7.55,7.52,7.54,262985.0,7.54,7.55,7.52,7.54,262985.0
2017-06-21 09:40:00,7.54,7.59,7.54,7.59,49340.0,7.54,7.59,7.54,7.59,49340.0
2017-06-21 09:45:00,7.6,7.6,7.58,7.58,53000.0,7.6,7.6,7.58,7.58,53000.0
2017-06-21 09:50:00,7.59,7.59,7.58,7.58,50485.0,7.59,7.59,7.58,7.58,50485.0
2017-06-21 09:55:00,7.59,7.6,7.58,7.59,45000.0,7.59,7.6,7.58,7.59,45000.0
2017-06-21 10:00:00,7.59,7.61,7.59,7.6,50875.0,7.59,7.61,7.59,7.6,50875.0
2017-06-21 10:05:00,7.6,7.6,7.59,7.6,34525.0,7.6,7.6,7.59,7.6,34525.0
2017-06-21 10:10:00,7.6,7.6,7.58,7.59,122590.0,7.6,7.6,7.58,7.59,122590.0
2017-06-21 10:15:00,7.6,7.62,7.59,7.62,156895.0,7.6,7.62,7.59,7.62,156895.0
2017-06-21 10:20:00,7.62,7.62,7.61,7.62,58280.0,7.62,7.62,7.61,7.62,58280.0
2017-06-21 10:25:00,7.62,7.62,7.59,7.6,183390.0,7.62,7.62,7.59,7.6,183390.0
2017-06-21 10:30:00,7.6,7.61,7.6,7.61,31015.0,7.6,7.61,7.6,7.61,31015.0
2017-06-21 10:35:00,7.61,7.62,7.6,7.62,45355.0,7.61,7.62,7.6,7.62,45355.0
2017-06-21 10:40:00,7.62,7.63,7.61,7.61,48175.0,7.62,7.63,7.61,7.61,48175.0
2017-06-21 10:45:00,7.61,7.61,7.6,7.6,43115.0,7.61,7.61,7.6,7.6,43115.0
2017-06-21 10:50:00,7.6,7.61,7.6,7.6,29865.0,7.6,7.61,7.6,7.6,29865.0
2017-06-21 10:55:00,7.6,7.6,7.59,7.59,32405.0,7.6,7.6,7.59,7.59,32405.0
2017-06-21 11:00:00,7.59,7.6,7.58,7.58,21000.0,7.59,7.6,7.58,7.58,21000.0
2017-06-21 11:05:00,7.58,7.58,7.58,7.58,9500.0,7.58,7.58,7.58,7.58,9500.0
2017-06-21 11:10:00,7.58,7.59,7.57,7.57,29000.0,7.58,7.59,7.57,7.57,29000.0
2017-06-21 11:15:00,7.57,7.57,7.57,7.57,20615.0,7.57,7.57,7.57,7.57,20615.0
2017-06-21 11:20:00,7.57,7.58,7.57,7.57,62140.0,7.57,7.58,7.57,7.57,62140.0
2017-06-21 11:25:00,7.57,7.58,7.57,7.57,33050.0,7.57,7.58,7.57,7.57,33050.0
2017-06-21 11:30:00,7.57,7.58,7.57,7.57,46160.0,7.57,7.58,7.57,7.57,46160.0
2017-06-21 11:35:00,7.57,7.57,7.56,7.56,51355.0,7.57,7.57,7.56,7.56,51355.0
2017-06-21 11:40:00,7.56,7.57,7.56,7.56,38645.0,7.56,7.57,7.56,7.56,38645.0
2017-06-21 11:45:00,7.56,7.56,7.55,7.56,12125.0,7.56,7.56,7.55,7.56,12125.0
2017-06-21 11:50:00,7.56,7.56,7.55,7.56,25240.0,7.56,7.56,7.55,7.56,25240.0
2017-06-21 11:55:00,7.55,7.56,7.55,7.56,22015.0,7.55,7.56,7.55,7.56,22015.0
2017-06-21 12:00:00,7.56,7.56,7.55,7.55,16995.0,7.56,7.56,7.55,7.55,16995.0
2017-06-21 12:05:00,7.55,7.55,7.54,7.55,22570.0,7.55,7.55,7.54,7.55,22570.0
2017-06-21 12:10:00,7.54,7.54,7.54,7.54,10105.0,7.54,7.54,7.54,7.54,10105.0
2017-06-21 12:15:00,7.54,7.54,7.53,7.53,49230.0,7.54,7.54,7.53,7.53,49230.0
2017-06-21 12:20:00,7.53,7.53,7.52,7.53,85765.0,7.53,7.53,7.52,7.53,85765.0
2017-06-21 12:25:00,7.53,7.54,7.52,7.53,32550.0,7.53,7.54,7.52,7.53,32550.0
2017-06-21 12:30:00,7.53,7.55,7.53,7.54,48935.0,7.53,7.55,7.53,7.54,48935.0
2017-06-21 12:35:00,7.54,7.54,7.53,7.53,26040.0,7.54,7.54,7.53,7.53,26040.0
2017-06-21 12:40:00,7.54,7.54,7.53,7.53,18935.0,7.54,7.54,7.53,7.53,18935.0
2017-06-21 12:45:00,7.53,7.53,7.53,7.53,22500.0,7.53,7.53,7.53,7.53,22500.0
2017-06-21 12:50:00,7.53,7.54,7.53,7.54,151995.0,7.53,7.54,7.53,7.54,151995.0
2017-06-21 12:55:00,7.53,7.53,7.52,7.52,26760.0,7.53,7.53,7.52,7.52,26760.0
2017-06-21 13:00:00,7.52,7.54,7.52,7.54,37345.0,7.52,7.54,7.52,7.54,37345.0
2017-06-21 13:05:00,7.54,7.55,7.53,7.55,24000.0,7.54,7.55,7.53,7.55,24000.0
2017-06-21 13:10:00,7.55,7.56,7.54,7.56,13500.0,7.55,7.56,7.54,7.56,13500.0
2017-06-21 13:15:00,7.56,7.57,7.56,7.57,6875.0,7.56,7.57,7.56,7.57,6875.0
2017-06-21 13:20:00,7.57,7.57,7.56,7.56,26740.0,7.57,7.57,7.56,7.56,26740.0
2017-06-21 13:25:00,7.56,7.56,7.55,7.56,11000.0,7.56,7.56,7.55,7.56,11000.0
2017-06-21 13:30:00,7.56,7.57,7.56,7.56,20500.0,7.56,7.57,7.56,7.56,20500.0
2017-06-21 13:35:00,7.56,7.57,7.56,7.57,20980.0,7.56,7.57,7.56,7.57,20980.0
2017-06-21 13:40:00,7.57,7.57,7.56,7.56,14750.0,7.57,7.57,7.56,7.56,14750.0
2017-06-21 13:45:00,7.56,7.56,7.56,7.56,17855.0,7.56,7.56,7.56,7.56,17855.0
2017-06-21 13:50:00,7.56,7.56,7.55,7.56,28225.0,7.56,7.56,7.55,7.56,28225.0
2017-06-21 13:55:00,7.55,7.56,7.55,7.56,11250.0,7.55,7.56,7.55,7.56,11250.0
2017-06-21 14:00:00,7.55,7.56,7.55,7.55,22340.0,7.55,7.56,7.55,7.55,22340.0
2017-06-21 14:05:00,7.55,7.55,7.55,7.55,21795.0,7.55,7.55,7.55,7.55,21795.0
2017-06-21 14:10:00,7.55,7.55,7.55,7.55,13025.0,7.55,7.55,7.55,7.55,13025.0
2017-06-21 14:15:00,7.55,7.56,7.55,7.56,23915.0,7.55,7.56,7.55,7.56,23915.0
2017-06-21 14:20:00,7.56,7.56,7.55,7.56,21275.0,7.56,7.56,7.55,7.56,21275.0
2017-06-21 14:25:00,7.56,7.56,7.54,7.54,28930.0,7.56,7.56,7.54,7.54,28930.0
2017-06-21 14:30:00,7.54,7.55,7.54,7.54,32500.0,7.54,7.55,7.54,7.54,32500.0
2017-06-21 14:35:00,7.54,7.56,7.54,7.56,42000.0,7.54,7.56,7.54,7.56,42000.0
2017-06-21 14:40:00,7.56,7.56,7.56,7.56,29775.0,7.56,7.56,7.56,7.56,29775.0
2017-06-21 14:45:00,7.56,7.57,7.56,7.56,22885.0,7.56,7.57,7.56,7.56,22885.0
2017-06-21 14:50:00,7.56,7.56,7.56,7.56,24750.0,7.56,7.56,7.56,7.56,24750.0
2017-06-21 14:55:00,7.56,7.56,7.55,7.55,30085.0,7.56,7.56,7.55,7.55,30085.0
2017-06-21 15:00:00,7.55,7.56,7.54,7.55,87330.0,7.55,7.56,7.54,7.55,87330.0
2017-06-21 15:05:00,7.55,7.55,7.55,7.55,30715.0,7.55,7.55,7.55,7.55,30715.0
2017-06-21 15:10:00,7.55,7.55,7.55,7.55,43625.0,7.55,7.55,7.55,7.55,43625.0
2017-06-21 15:15:00,7.55,7.55,7.55,7.55,49315.0,7.55,7.55,7.55,7.55,49315.0
2017-06-21 15:20:00,7.55,7.55,7.55,7.55,34305.0,7.55,7.55,7.55,7.55,34305.0
2017-06-21 15:25:00,7.55,7.55,7.54,7.54,32260.0,7.55,7.55,7.54,7.54,32260.0
2017-06-21 15:30:00,7.55,7.55,7.53,7.53,68355.0,7.55,7.55,7.53,7.53,68355.0
2017-06-21 15:35:00,7.53,7.54,7.52,7.53,81480.0,7.53,7.54,7.52,7.53,81480.0
2017-06-21 15:40:00,7.53,7.53,7.53,7.53,85650.0,7.53,7.53,7.53,7.53,85650.0
2017-06-21 15:45:00,7.53,7.54,7.53,7.54,88630.0,7.53,7.54,7.53,7.54,88630.0
2017-06-21 15:50:00,7.54,7.54,7.54,7.54,96300.0,7.54,7.54,7.54,7.54,96300.0
2017-06-21 15:55:00,7.54,7.55,7.54,7.55,252645.0,7.54,7.55,7.54,7.55,252645.0
2017-06-22 09:30:00,7.56,7.6,7.56,7.59,88330.0,7.56,7.6,7.56,7.59,88330.0
2017-06-22 09:35:00,7.58,7.58,7.53,7.53,15525.0,7.58,7.58,7.53,7.53,15525.0
2017-06-22 09:40:00,7.54,7.54,7.52,7.54,14500.0,7.54,7.54,7.52,7.54,14500.0
2017-06-22 09:45:00,7.54,7.56,7.54,7.55,23470.0,7.54,7.56,7.54,7.55,23470.0
2017-06-22 09:50:00,7.55,7.55,7.53,7.54,29500.0,7.55,7.55,7.53,7.54,29500.0
2017-06-22 09:55:00,7.54,7.54,7.52,7.53,20000.0,7.54,7.54,7.52,7.53,20000.0
2017-06-22 10:00:00,7.53,7.55,7.53,7.55,35350.0,7.53,7.55,7.53,7.55,35350.0
2017-06-22 10:05:00,7.55,7.55,7.52,7.52,38455.0,7.55,7.55,7.52,7.52,38455.0
2017-06-22 10:10:00,7.53,7.54,7.53,7.54,10315.0,7.53,7.54,7.53,7.54,10315.0
2017-06-22 10:15:00,7.54,7.54,7.53,7.54,12785.0,7.54,7.54,7.53,7.54,12785.0
2017-06-22 10:20:00,7.54,7.54,7.53,7.54,23610.0,7.54,7.54,7.53,7.54,23610.0
2017-06-22 10:25:00,7.54,7.54,7.53,7.53,22660.0,7.54,7.54,7.53,7.53,22660.0
2017-06-22 10:30:00,7.54,7.54,7.53,7.54,39800.0,7.54,7.54,7.53,7.54,39800.0
2017-06-22 10:35:00,7.54,7.55,7.54,7.55,14115.0,7.54,7.55,7.54,7.55,14115.0
2017-06-22 10:40:00,7.55,7.56,7.55,7.56,29500.0,7.55,7.56,7.55,7.56,29500.0
2017-06-22 10:45:00,7.57,7.57,7.56,7.57,27500.0,7.57,7.57,7.56,7.57,27500.0
2017-06-22 10:50:00,7.57,7.58,7.56,7.56,25100.0,7.57,7.58,7.56,7.56,25100.0
2017-06-22 10:55:00,7.56,7.56,7.55,7.56,31140.0,7.56,7.56,7.55,7.56,31140.0
2017-06-22 11:00:00,7.56,7.57,7.55,7.57,36415.0,7.56,7.57,7.55,7.57,36415.0
2017-06-22 11:05:00,7.56,7.57,7.56,7.57,32670.0,7.56,7.57,7.56,7.57,32670.0
2017-06-22 11:10:00,7.57,7.58,7.57,7.57,18000.0,7.57,7.58,7.57,7.57,18000.0
2017-06-22 11:15:00,7.57,7.58,7.57,7.57,43000.0,7.57,7.58,7.57,7.57,43000.0
2017-06-22 11:20:00,7.57,7.59,7.57,7.58,35445.0,7.57,7.59,7.57,7.58,35445.0
2017-06-22 11:25:00,7.58,7.59,7.58,7.59,38305.0,7.58,7.59,7.58,7.59,38305.0
2017-06-22 11:30:00,7.59,7.59,7.58,7.58,8845.0,7.59,7.59,7.58,7.58,8845.0
2017-06-22 11:35:00,7.58,7.58,7.57,7.58,32500.0,7.58,7.58,7.57,7.58,32500.0
2017-06-22 11:40:00,7.58,7.58,7.56,7.56,36955.0,7.58,7.58,7.56,7.56,36955.0
2017-06-22 11:45:00,7.56,7.56,7.55,7.55,77415.0,7.56,7.56,7.55,7.55,77415.0
2017-06-22 11:50:00,7.55,7.56,7.55,7.55,39000.0,7.55,7.56,7.55,7.55,39000.0
2017-06-22 11:55:00,7.55,7.56,7.55,7.56,52525.0,7.55,7.56,7.55,7.56,52525.0
2017-06-22 12:00:00,7.56,7.56,7.55,7.56,27650.0,7.56,7.56,7.55,7.56,27650.0
2017-06-22 12:05:00,7.56,7.56,7.55,7.55,30020.0,7.56,7.56,7.55,7.55,30020.0
2017-06-22 12:10:00,7.55,7.56,7.55,7.55,36500.0,7.55,7.56,7.55,7.55,36500.0
2017-06-22 12:15:00,7.55,7.56,7.55,7.55,37330.0,7.55,7.56,7.55,7.55,37330.0
2017-06-22 12:20:00,7.55,7.55,7.54,7.55,21500.0,7.55,7.55,7.54,7.55,21500.0
2017-06-22 12:25:00,7.55,7.55,7.54,7.55,28000.0,7.55,7.55,7.54,7.55,28000.0
2017-06-22 12:30:00,7.55,7.56,7.55,7.56,27500.0,7.55,7.56,7.55,7.56,27500.0
2017-06-22 12:35:00,7.55,7.56,7.55,7.55,9000.0,7.55,7.56,7.55,7.55,9000.0
2017-06-22 12:40:00,7.55,7.56,7.55,7.55,55860.0,7.55,7.56,7.55,7.55,55860.0
2017-06-22 12:45:00,7.55,7.56,7.55,7.56,61795.0,7.55,7.56,7.55,7.56,61795.0
2017-06-22 12:50:00,7.56,7.56,7.56,7.56,26305.0,7.56,7.56,7.56,7.56,26305.0
2017-06-22 12:55:00,7.56,7.56,7.56,7.56,13000.0,7.56,7.56,7.56,7.56,13000.0
2017-06-22 13:00:00,7.56,7.57,7.56,7.57,15000.0,7.56,7.57,7.56,7.57,15000.0
2017-06-22 13:05:00,7.57,7.57,7.57,7.57,32785.0,7.57,7.57,7.57,7.57,32785.0
2017-06-22 13:10:00,7.57,7.57,7.56,7.57,9500.0,7.57,7.57,7.56,7.57,9500.0
2017-06-22 13:15:00,7.56,7.57,7.56,7.56,10500.0,7.56,7.57,7.56,7.56,10500.0
2017-06-22 13:20:00,7.56,7.57,7.56,7.57,17050.0,7.56,7.57,7.56,7.57,17050.0
2017-06-22 13:25:00,7.57,7.57,7.56,7.57,16575.0,7.57,7.57,7.56,7.57,16575.0
2017-06-22 13:30:00,7.57,7.58,7.57,7.57,21760.0,7.57,7.58,7.57,7.57,21760.0
2017-06-22 13:35:00,7.58,7.58,7.57,7.58,9055.0,7.58,7.58,7.57,7.58,9055.0
2017-06-22 13:40:00,7.58,7.58,7.57,7.58,15000.0,7.58,7.58,7.57,7.58,15000.0
2017-06-22 13:45:00,7.57,7.58,7.57,7.58,13000.0,7.57,7.58,7.57,7.58,13000.0
2017-06-22 13:50:00,7.58,7.58,7.58,7.58,24940.0,7.58,7.58,7.58,7.58,24940.0
2017-06-22 13:55:00,7.58,7.58,7.58,7.58,43350.0,7.58,7.58,7.58,7.58,43350.0
2017-06-22 14:00:00,7.58,7.58,7.57,7.57,91610.0,7.58,7.58,7.57,7.57,91610.0
2017-06-22 14:05:00,7.57,7.57,7.57,7.57,31505.0,7.57,7.57,7.57,7.57,31505.0
2017-06-22 14:10:00,7.57,7.58,7.56,7.58,24160.0,7.57,7.58,7.56,7.58,24160.0
2017-06-22 14:15:00,7.58,7.58,7.57,7.58,47395.0,7.58,7.58,7.57,7.58,47395.0
2017-06-22 14:20:00,7.58,7.58,7.56,7.57,22030.0,7.58,7.58,7.56,7.57,22030.0
2017-06-22 14:25:00,7.57,7.57,7.57,7.57,18500.0,7.57,7.57,7.57,7.57,18500.0
2017-06-22 14:30:00,7.57,7.57,7.56,7.57,39710.0,7.57,7.57,7.56,7.57,39710.0
2017-06-22 14:35:00,7.56,7.57,7.56,7.56,12525.0,7.56,7.57,7.56,7.56,12525.0
2017-06-22 14:40:00,7.56,7.56,7.55,7.56,44335.0,7.56,7.56,7.55,7.56,44335.0
2017-06-22 14:45:00,7.56,7.57,7.55,7.56,40105.0,7.56,7.57,7.55,7.56,40105.0
2017-06-22 14:50:00,7.56,7.56,7.55,7.55,19355.0,7.56,7.56,7.55,7.55,19355.0
2017-06-22 14:55:00,7.55,7.56,7.55,7.56,45920.0,7.55,7.56,7.55,7.56,45920.0
2017-06-22 15:00:00,7.56,7.56,7.55,7.56,40625.0,7.56,7.56,7.55,7.56,40625.0
2017-06-22 15:05:00,7.56,7.57,7.56,7.56,63000.0,7.56,7.57,7.56,7.56,63000.0
2017-06-22 15:10:00,7.56,7.56,7.55,7.55,73700.0,7.56,7.56,7.55,7.55,73700.0
2017-06-22 15:15:00,7.55,7.56,7.55,7.55,58030.0,7.55,7.56,7.55,7.55,58030.0
2017-06-22 15:20:00,7.55,7.56,7.55,7.56,43230.0,7.55,7.56,7.55,7.56,43230.0
2017-06-22 15:25:00,7.56,7.56,7.56,7.56,52365.0,7.56,7.56,7.56,7.56,52365.0
2017-06-22 15:30:00,7.56,7.56,7.56,7.56,53955.0,7.56,7.56,7.56,7.56,53955.0
2017-06-22 15:35:00,7.56,7.56,7.56,7.56,65820.0,7.56,7.56,7.56,7.56,65820.0
2017-06-22 15:40:00,7.56,7.56,7.55,7.56,96240.0,7.56,7.56,7.55,7.56,96240.0
2017-06-22 15:45:00,7.56,7.56,7.55,7.56,83600.0,7.56,7.56,7.55,7.56,83600.0
2017-06-22 15:50:00,7.55,7.56,7.55,7.56,253580.0,7.55,7.56,7.55,7.56,253580.0
2017-06-22 15:55:00,7.56,7.56,7.56,7.56,303555.0,7.56,7.56,7.56,7.56,303555.0
2017-06-23 09:30:00,7.57,7.58,7.56,7.56,57275.0,7.57,7.58,7.56,7.56,57275.0
2017-06-23 09:35:00,7.58,7.58,7.53,7.54,39450.0,7.58,7.58,7.53,7.54,39450.0
2017-06-23 09:40:00,7.54,7.55,7.52,7.52,44925.0,7.54,7.55,7.52,7.52,44925.0
2017-06-23 09:45:00,7.52,7.53,7.52,7.53,10500.0,7.52,7.53,7.52,7.53,10500.0
2017-06-23 09:50:00,7.53,7.54,7.53,7.54,38790.0,7.53,7.54,7.53,7.54,38790.0
2017-06-23 09:55:00,7.54,7.56,7.54,7.55,29000.0,7.54,7.56,7.54,7.55,29000.0
2017-06-23 10:00:00,7.55,7.57,7.55,7.56,24055.0,7.55,7.57,7.55,7.56,24055.0
2017-06-23 10:05:00,7.57,7.57,7.56,7.57,13790.0,7.57,7.57,7.56,7.57,13790.0
2017-06-23 10:10:00,7.58,7.58,7.57,7.57,21000.0,7.58,7.58,7.57,7.57,21000.0
2017-06-23 10:15:00,7.57,7.57,7.56,7.57,19000.0,7.57,7.57,7.56,7.57,19000.0
2017-06-23 10:20:00,7.57,7.58,7.57,7.58,32155.0,7.57,7.58,7.57,7.58,32155.0
2017-06-23 10:25:00,7.58,7.58,7.58,7.58,1500.0,7.58,7.58,7.58,7.58,1500.0
2017-06-23 10:30:00,7.58,7.59,7.58,7.58,39275.0,7.58,7.59,7.58,7.58,39275.0
2017-06-23 10:35:00,7.59,7.59,7.58,7.59,18500.0,7.59,7.59,7.58,7.59,18500.0
2017-06-23 10:40:00,7.59,7.6,7.59,7.6,43920.0,7.59,7.6,7.59,7.6,43920.0
2017-06-23 10:45:00,7.6,7.6,7.59,7.59,14980.0,7.6,7.6,7.59,7.59,14980.0
2017-06-23 10:50:00,7.59,7.6,7.59,7.6,46500.0,7.59,7.6,7.59,7.6,46500.0
2017-06-23 10:55:00,7.6,7.6,7.6,7.6,8195.0,7.6,7.6,7.6,7.6,8195.0
2017-06-23 11:00:00,7.6,7.61,7.6,7.61,24610.0,7.6,7.61,7.6,7.61,24610.0
2017-06-23 11:05:00,7.61,7.61,7.61,7.61,21995.0,7.61,7.61,7.61,7.61,21995.0
2017-06-23 11:10:00,7.61,7.61,7.6,7.6,94900.0,7.61,7.61,7.6,7.6,94900.0
2017-06-23 11:15:00,7.6,7.61,7.6,7.6,24890.0,7.6,7.61,7.6,7.6,24890.0
2017-06-23 11:20:00,7.6,7.61,7.6,7.6,88670.0,7.6,7.61,7.6,7.6,88670.0
2017-06-23 11:25:00,7.6,7.6,7.6,7.6,11215.0,7.6,7.6,7.6,7.6,11215.0
2017-06-23 11:30:00,7.6,7.6,7.59,7.59,33500.0,7.6,7.6,7.59,7.59,33500.0
2017-06-23 11:35:00,7.6,7.6,7.59,7.6,15500.0,7.6,7.6,7.59,7.6,15500.0
2017-06-23 11:40:00,7.6,7.6,7.59,7.6,4000.0,7.6,7.6,7.59,7.6,4000.0
2017-06-23 11:45:00,7.59,7.6,7.59,7.6,33810.0,7.59,7.6,7.59,7.6,33810.0
2017-06-23 11:50:00,7.6,7.6,7.6,7.6,37005.0,7.6,7.6,7.6,7.6,37005.0
2017-06-23 11:55:00,7.6,7.61,7.6,7.6,44915.0,7.6,7.61,7.6,7.6,44915.0
2017-06-23 12:00:00,7.6,7.6,7.59,7.6,54275.0,7.6,7.6,7.59,7.6,54275.0
2017-06-23 12:05:00,7.6,7.6,7.6,7.6,18585.0,7.6,7.6,7.6,7.6,18585.0
2017-06-23 12:10:00,7.6,7.6,7.59,7.6,21580.0,7.6,7.6,7.59,7.6,21580.0
2017-06-23 12:15:00,7.6,7.6,7.59,7.6,30105.0,7.6,7.6,7.59,7.6,30105.0
2017-06-23 12:20:00,7.6,7.61,7.6,7.61,29465.0,7.6,7.61,7.6,7.61,29465.0
2017-06-23 12:25:00,7.61,7.61,7.61,7.61,6075.0,7.61,7.61,7.61,7.61,6075.0
2017-06-23 12:30:00,7.61,7.62,7.61,7.62,4000.0,7.61,7.62,7.61,7.62,4000.0
2017-06-23 12:35:00,7.62,7.62,7.61,7.62,16500.0,7.62,7.62,7.61,7.62,16500.0
2017-06-23 12:40:00,7.62,7.62,7.61,7.61,21930.0,7.62,7.62,7.61,7.61,21930.0
2017-06-23 12:45:00,7.61,7.62,7.61,7.62,22500.0,7.61,7.62,7.61,7.62,22500.0
2017-06-23 12:50:00,7.62,7.63,7.62,7.63,20310.0,7.62,7.63,7.62,7.63,20310.0
2017-06-23 12:55:00,7.62,7.62,7.62,7.62,13195.0,7.62,7.62,7.62,7.62,13195.0
2017-06-23 13:00:00,7.62,7.63,7.62,7.62,17590.0,7.62,7.63,7.62,7.62,17590.0
2017-06-23 13:05:00,7.62,7.63,7.62,7.62,12040.0,7.62,7.63,7.62,7.62,12040.0
2017-06-23 13:10:00,7.62,7.63,7.62,7.62,34735.0,7.62,7.63,7.62,7.62,34735.0
2017-06-23 13:15:00,7.62,7.63,7.62,7.62,14350.0,7.62,7.63,7.62,7.62,14350.0
2017-06-23 13:20:00,7.62,7.62,7.62,7.62,17570.0,7.62,7.62,7.62,7.62,17570.0
2017-06-23 13:25:00,7.62,7.63,7.62,7.63,28645.0,7.62,7.63,7.62,7.63,28645.0
2017-06-23 13:30:00,7.63,7.63,7.62,7.63,22105.0,7.63,7.63,7.62,7.63,22105.0
2017-06-23 13:35:00,7.63,7.64,7.63,7.64,29770.0,7.63,7.64,7.63,7.64,29770.0
2017-06-23 13:40:00,7.64,7.65,7.63,7.65,37775.0,7.64,7.65,7.63,7.65,37775.0
2017-06-23 13:45:00,7.65,7.65,7.65,7.65,17140.0,7.65,7.65,7.65,7.65,17140.0
2017-06-23 13:50:00,7.65,7.65,7.65,7.65,57185.0,7.65,7.65,7.65,7.65,57185.0
2017-06-23 13:55:00,7.65,7.66,7.65,7.66,97720.0,7.65,7.66,7.65,7.66,97720.0
2017-06-23 14:00:00,7.66,7.67,7.66,7.66,60825.0,7.66,7.67,7.66,7.66,60825.0
2017-06-23 14:05:00,7.66,7.67,7.66,7.67,120195.0,7.66,7.67,7.66,7.67,120195.0
2017-06-23 14:10:00,7.67,7.67,7.66,7.67,33655.0,7.67,7.67,7.66,7.67,33655.0
2017-06-23 14:15:00,7.67,7.67,7.67,7.67,31930.0,7.67,7.67,7.67,7.67,31930.0
2017-06-23 14:20:00,7.67,7.67,7.67,7.67,64680.0,7.67,7.67,7.67,7.67,64680.0
2017-06-23 14:25:00,7.67,7.67,7.67,7.67,19000.0,7.67,7.67,7.67,7.67,19000.0
2017-06-23 14:30:00,7.67,7.67,7.67,7.67,60485.0,7.67,7.67,7.67,7.67,60485.0
2017-06-23 14:35:00,7.67,7.67,7.66,7.67,17585.0,7.67,7.67,7.66,7.67,17585.0
2017-06-23 14:40:00,7.67,7.67,7.65,7.66,44180.0,7.67,7.67,7.65,7.66,44180.0
2017-06-23 14:45:00,7.65,7.66,7.65,7.66,41060.0,7.65,7.66,7.65,7.66,41060.0
2017-06-23 14:50:00,7.66,7.66,7.66,7.66,28755.0,7.66,7.66,7.66,7.66,28755.0
2017-06-23 14:55:00,7.66,7.66,7.65,7.65,32275.0,7.66,7.66,7.65,7.65,32275.0
2017-06-23 15:00:00,7.65,7.65,7.63,7.64,37155.0,7.65,7.65,7.63,7.64,37155.0
2017-06-23 15:05:00,7.63,7.64,7.63,7.64,25500.0,7.63,7.64,7.63,7.64,25500.0
2017-06-23 15:10:00,7.64,7.64,7.64,7.64,47330.0,7.64,7.64,7.64,7.64,47330.0
2017-06-23 15:15:00,7.64,7.64,7.63,7.64,76280.0,7.64,7.64,7.63,7.64,76280.0
2017-06-23 15:20:00,7.63,7.64,7.63,7.63,61820.0,7.63,7.64,7.63,7.63,61820.0
2017-06-23 15:25:00,7.63,7.64,7.63,7.64,40255.0,7.63,7.64,7.63,7.64,40255.0
2017-06-23 15:30:00,7.63,7.65,7.63,7.65,51960.0,7.63,7.65,7.63,7.65,51960.0
2017-06-23 15:35:00,7.65,7.65,7.64,7.65,113340.0,7.65,7.65,7.64,7.65,113340.0
2017-06-23 15:40:00,7.65,7.66,7.65,7.66,64235.0,7.65,7.66,7.65,7.66,64235.0
2017-06-23 15:45:00,7.66,7.66,7.66,7.66,82870.0,7.66,7.66,7.66,7.66,82870.0
2017-06-23 15:50:00,7.66,7.67,7.65,7.66,211970.0,7.66,7.67,7.65,7.66,211970.0
2017-06-23 15:55:00,7.65,7.66,7.65,7.66,433255.0,7.65,7.66,7.65,7.66,433255.0
2017-06-26 09:30:00,7.66,7.7,7.65,7.69,186035.0,7.66,7.7,7.65,7.69,186035.0
2017-06-26 09:35:00,7.67,7.69,7.66,7.69,51935.0,7.67,7.69,7.66,7.69,51935.0
2017-06-26 09:40:00,7.68,7.68,7.65,7.67,49900.0,7.68,7.68,7.65,7.67,49900.0
2017-06-26 09:45:00,7.67,7.69,7.67,7.68,26000.0,7.67,7.69,7.67,7.68,26000.0
2017-06-26 09:50:00,7.68,7.69,7.68,7.68,27380.0,7.68,7.69,7.68,7.68,27380.0
2017-06-26 09:55:00,7.68,7.7,7.68,7.7,80275.0,7.68,7.7,7.68,7.7,80275.0
2017-06-26 10:00:00,7.69,7.7,7.63,7.63,67295.0,7.69,7.7,7.63,7.63,67295.0
2017-06-26 10:05:00,7.65,7.65,7.63,7.63,60240.0,7.65,7.65,7.63,7.63,60240.0
2017-06-26 10:10:00,7.63,7.63,7.61,7.63,28250.0,7.63,7.63,7.61,7.63,28250.0
2017-06-26 10:15:00,7.63,7.63,7.6,7.6,59345.0,7.63,7.63,7.6,7.6,59345.0
2017-06-26 10:20:00,7.61,7.62,7.6,7.62,37120.0,7.61,7.62,7.6,7.62,37120.0
2017-06-26 10:25:00,7.62,7.64,7.62,7.63,34370.0,7.62,7.64,7.62,7.63,34370.0
2017-06-26 10:30:00,7.64,7.64,7.61,7.61,59785.0,7.64,7.64,7.61,7.61,59785.0
2017-06-26 10:35:00,7.61,7.61,7.59,7.59,47790.0,7.61,7.61,7.59,7.59,47790.0
2017-06-26 10:40:00,7.59,7.59,7.57,7.58,74960.0,7.59,7.59,7.57,7.58,74960.0
2017-06-26 10:45:00,7.58,7.59,7.57,7.57,26240.0,7.58,7.59,7.57,7.57,26240.0
2017-06-26 10:50:00,7.57,7.58,7.55,7.56,126520.0,7.57,7.58,7.55,7.56,126520.0
2017-06-26 10:55:00,7.56,7.56,7.54,7.56,25500.0,7.56,7.56,7.54,7.56,25500.0
2017-06-26 11:00:00,7.56,7.57,7.53,7.53,90965.0,7.56,7.57,7.53,7.53,90965.0
2017-06-26 11:05:00,7.53,7.53,7.51,7.53,100600.0,7.53,7.53,7.51,7.53,100600.0
2017-06-26 11:10:00,7.53,7.54,7.52,7.54,20105.0,7.53,7.54,7.52,7.54,20105.0
2017-06-26 11:15:00,7.54,7.55,7.53,7.54,21845.0,7.54,7.55,7.53,7.54,21845.0
2017-06-26 11:20:00,7.54,7.54,7.53,7.54,21935.0,7.54,7.54,7.53,7.54,21935.0
2017-06-26 11:25:00,7.55,7.56,7.55,7.56,34745.0,7.55,7.56,7.55,7.56,34745.0
2017-06-26 11:30:00,7.56,7.57,7.55,7.55,140000.0,7.56,7.57,7.55,7.55,140000.0
2017-06-26 11:35:00,7.55,7.57,7.53,7.57,57610.0,7.55,7.57,7.53,7.57,57610.0
2017-06-26 11:40:00,7.57,7.59,7.57,7.58,55515.0,7.57,7.59,7.57,7.58,55515.0
2017-06-26 11:45:00,7.58,7.58,7.57,7.57,11730.0,7.58,7.58,7.57,7.57,11730.0
2017-06-26 11:50:00,7.57,7.58,7.57,7.58,24575.0,7.57,7.58,7.57,7.58,24575.0
2017-06-26 11:55:00,7.58,7.6,7.58,7.6,76675.0,7.58,7.6,7.58,7.6,76675.0
2017-06-26 12:00:00,7.6,7.61,7.6,7.61,10550.0,7.6,7.61,7.6,7.61,10550.0
2017-06-26 12:05:00,7.6,7.62,7.6,7.62,70995.0,7.6,7.62,7.6,7.62,70995.0
2017-06-26 12:10:00,7.62,7.62,7.62,7.62,30880.0,7.62,7.62,7.62,7.62,30880.0
2017-06-26 12:15:00,7.62,7.62,7.61,7.61,13500.0,7.62,7.62,7.61,7.61,13500.0
2017-06-26 12:20:00,7.61,7.62,7.61,7.62,21060.0,7.61,7.62,7.61,7.62,21060.0
2017-06-26 12:25:00,7.62,7.62,7.61,7.62,16095.0,7.62,7.62,7.61,7.62,16095.0
2017-06-26 12:30:00,7.62,7.62,7.61,7.61,16765.0,7.62,7.62,7.61,7.61,16765.0
2017-06-26 12:35:00,7.62,7.63,7.62,7.63,15255.0,7.62,7.63,7.62,7.63,15255.0
2017-06-26 12:40:00,7.63,7.64,7.62,7.63,71655.0,7.63,7.64,7.62,7.63,71655.0
2017-06-26 12:45:00,7.63,7.63,7.63,7.63,15465.0,7.63,7.63,7.63,7.63,15465.0
2017-06-26 12:50:00,7.62,7.64,7.62,7.64,18000.0,7.62,7.64,7.62,7.64,18000.0
2017-06-26 12:55:00,7.64,7.64,7.63,7.64,13470.0,7.64,7.64,7.63,7.64,13470.0
2017-06-26 13:00:00,7.64,7.64,7.62,7.62,19055.0,7.64,7.64,7.62,7.62,19055.0
2017-06-26 13:05:00,7.62,7.62,7.62,7.62,23105.0,7.62,7.62,7.62,7.62,23105.0
2017-06-26 13:10:00,7.62,7.62,7.6,7.61,25500.0,7.62,7.62,7.6,7.61,25500.0
2017-06-26 13:15:00,7.6,7.61,7.6,7.6,38550.0,7.6,7.61,7.6,7.6,38550.0
2017-06-26 13:20:00,7.6,7.6,7.59,7.6,54565.0,7.6,7.6,7.59,7.6,54565.0
2017-06-26 13:25:00,7.6,7.61,7.6,7.6,32340.0,7.6,7.61,7.6,7.6,32340.0
2017-06-26 13:30:00,7.6,7.6,7.6,7.6,17550.0,7.6,7.6,7.6,7.6,17550.0
2017-06-26 13:35:00,7.6,7.6,7.6,7.6,8000.0,7.6,7.6,7.6,7.6,8000.0
2017-06-26 13:40:00,7.6,7.6,7.59,7.6,16500.0,7.6,7.6,7.59,7.6,16500.0
2017-06-26 13:45:00,7.59,7.6,7.59,7.6,11810.0,7.59,7.6,7.59,7.6,11810.0
2017-06-26 13:50:00,7.6,7.6,7.59,7.59,38500.0,7.6,7.6,7.59,7.59,38500.0
2017-06-26 13:55:00,7.6,7.6,7.59,7.59,25710.0,7.6,7.6,7.59,7.59,25710.0
2017-06-26 14:00:00,7.59,7.59,7.58,7.58,29505.0,7.59,7.59,7.58,7.58,29505.0
2017-06-26 14:05:00,7.58,7.58,7.57,7.58,53800.0,7.58,7.58,7.57,7.58,53800.0
2017-06-26 14:10:00,7.57,7.58,7.56,7.57,38500.0,7.57,7.58,7.56,7.57,38500.0
2017-06-26 14:15:00,7.57,7.57,7.57,7.57,11500.0,7.57,7.57,7.57,7.57,11500.0
2017-06-26 14:20:00,7.57,7.57,7.57,7.57,33050.0,7.57,7.57,7.57,7.57,33050.0
2017-06-26 14:25:00,7.57,7.58,7.57,7.57,15605.0,7.57,7.58,7.57,7.57,15605.0
2017-06-26 14:30:00,7.57,7.59,7.57,7.59,54110.0,7.57,7.59,7.57,7.59,54110.0
2017-06-26 14:35:00,7.59,7.59,7.59,7.59,27995.0,7.59,7.59,7.59,7.59,27995.0
2017-06-26 14:40:00,7.58,7.59,7.58,7.58,51030.0,7.58,7.59,7.58,7.58,51030.0
2017-06-26 14:45:00,7.58,7.58,7.58,7.58,12090.0,7.58,7.58,7.58,7.58,12090.0
2017-06-26 14:50:00,7.58,7.59,7.58,7.59,21510.0,7.58,7.59,7.58,7.59,21510.0
2017-06-26 14:55:00,7.58,7.59,7.58,7.58,40000.0,7.58,7.59,7.58,7.58,40000.0
2017-06-26 15:00:00,7.58,7.58,7.56,7.58,58595.0,7.58,7.58,7.56,7.58,58595.0
2017-06-26 15:05:00,7.58,7.59,7.58,7.58,37025.0,7.58,7.59,7.58,7.58,37025.0
2017-06-26 15:10:00,7.58,7.59,7.58,7.59,29955.0,7.58,7.59,7.58,7.59,29955.0
2017-06-26 15:15:00,7.58,7.58,7.58,7.58,29760.0,7.58,7.58,7.58,7.58,29760.0
2017-06-26 15:20:00,7.58,7.58,7.57,7.57,34255.0,7.58,7.58,7.57,7.57,34255.0
2017-06-26 15:25:00,7.57,7.57,7.57,7.57,36665.0,7.57,7.57,7.57,7.57,36665.0
2017-06-26 15:30:00,7.57,7.57,7.57,7.57,49800.0,7.57,7.57,7.57,7.57,49800.0
2017-06-26 15:35:00,7.57,7.57,7.55,7.56,78375.0,7.57,7.57,7.55,7.56,78375.0
2017-06-26 15:40:00,7.56,7.56,7.55,7.55,121780.0,7.56,7.56,7.55,7.55,121780.0
2017-06-26 15:45:00,7.55,7.56,7.55,7.56,156660.0,7.55,7.56,7.55,7.56,156660.0
2017-06-26 15:50:00,7.56,7.57,7.56,7.56,171355.0,7.56,7.57,7.56,7.56,171355.0
2017-06-26 15:55:00,7.56,7.57,7.56,7.57,545185.0,7.56,7.57,7.56,7.57,545185.0
2017-06-27 09:30:00,7.53,7.57,7.5,7.52,98215.0,7.53,7.57,7.5,7.52,98215.0
2017-06-27 09:35:00,7.51,7.54,7.5,7.51,44255.0,7.51,7.54,7.5,7.51,44255.0
2017-06-27 09:40:00,7.51,7.55,7.5,7.52,73645.0,7.51,7.55,7.5,7.52,73645.0
2017-06-27 09:45:00,7.53,7.54,7.51,7.52,60605.0,7.53,7.54,7.51,7.52,60605.0
2017-06-27 09:50:00,7.52,7.52,7.5,7.51,52130.0,7.52,7.52,7.5,7.51,52130.0
2017-06-27 09:55:00,7.52,7.52,7.5,7.51,16600.0,7.52,7.52,7.5,7.51,16600.0
2017-06-27 10:00:00,7.51,7.53,7.5,7.53,21500.0,7.51,7.53,7.5,7.53,21500.0
2017-06-27 10:05:00,7.52,7.54,7.52,7.53,23000.0,7.52,7.54,7.52,7.53,23000.0
2017-06-27 10:10:00,7.54,7.54,7.53,7.53,15000.0,7.54,7.54,7.53,7.53,15000.0
2017-06-27 10:15:00,7.53,7.54,7.52,7.53,15605.0,7.53,7.54,7.52,7.53,15605.0
2017-06-27 10:20:00,7.53,7.55,7.53,7.55,69175.0,7.53,7.55,7.53,7.55,69175.0
2017-06-27 10:25:00,7.54,7.55,7.51,7.53,103855.0,7.54,7.55,7.51,7.53,103855.0
2017-06-27 10:30:00,7.53,7.56,7.53,7.56,47500.0,7.53,7.56,7.53,7.56,47500.0
2017-06-27 10:35:00,7.56,7.56,7.54,7.55,26105.0,7.56,7.56,7.54,7.55,26105.0
2017-06-27 10:40:00,7.56,7.57,7.56,7.56,29200.0,7.56,7.57,7.56,7.56,29200.0
2017-06-27 10:45:00,7.56,7.58,7.56,7.57,36920.0,7.56,7.58,7.56,7.57,36920.0
2017-06-27 10:50:00,7.57,7.57,7.56,7.57,18000.0,7.57,7.57,7.56,7.57,18000.0
2017-06-27 10:55:00,7.56,7.58,7.56,7.57,44925.0,7.56,7.58,7.56,7.57,44925.0
2017-06-27 11:00:00,7.57,7.58,7.57,7.58,39610.0,7.57,7.58,7.57,7.58,39610.0
2017-06-27 11:05:00,7.59,7.59,7.58,7.58,21590.0,7.59,7.59,7.58,7.58,21590.0
2017-06-27 11:10:00,7.57,7.57,7.57,7.57,14880.0,7.57,7.57,7.57,7.57,14880.0
2017-06-27 11:15:00,7.57,7.58,7.57,7.58,25875.0,7.57,7.58,7.57,7.58,25875.0
2017-06-27 11:20:00,7.58,7.58,7.57,7.57,22580.0,7.58,7.58,7.57,7.57,22580.0
2017-06-27 11:25:00,7.57,7.58,7.56,7.57,14500.0,7.57,7.58,7.56,7.57,14500.0
2017-06-27 11:30:00,7.57,7.58,7.57,7.58,14045.0,7.57,7.58,7.57,7.58,14045.0
2017-06-27 11:35:00,7.58,7.59,7.58,7.59,32425.0,7.58,7.59,7.58,7.59,32425.0
2017-06-27 11:40:00,7.59,7.6,7.59,7.59,25130.0,7.59,7.6,7.59,7.59,25130.0
2017-06-27 11:45:00,7.59,7.6,7.59,7.59,21500.0,7.59,7.6,7.59,7.59,21500.0
2017-06-27 11:50:00,7.6,7.6,7.59,7.59,39045.0,7.6,7.6,7.59,7.59,39045.0
2017-06-27 11:55:00,7.59,7.61,7.59,7.6,31995.0,7.59,7.61,7.59,7.6,31995.0
2017-06-27 12:00:00,7.61,7.61,7.6,7.6,20000.0,7.61,7.61,7.6,7.6,20000.0
2017-06-27 12:05:00,7.61,7.61,7.59,7.59,49155.0,7.61,7.61,7.59,7.59,49155.0
2017-06-27 12:10:00,7.59,7.6,7.59,7.59,7000.0,7.59,7.6,7.59,7.59,7000.0
2017-06-27 12:15:00,7.59,7.59,7.56,7.57,26440.0,7.59,7.59,7.56,7.57,26440.0
2017-06-27 12:20:00,7.56,7.57,7.56,7.56,23500.0,7.56,7.57,7.56,7.56,23500.0
2017-06-27 12:25:00,7.57,7.58,7.56,7.57,31500.0,7.57,7.58,7.56,7.57,31500.0
2017-06-27 12:30:00,7.57,7.57,7.56,7.56,23225.0,7.57,7.57,7.56,7.56,23225.0
2017-06-27 12:35:00,7.56,7.56,7.53,7.55,91135.0,7.56,7.56,7.53,7.55,91135.0
2017-06-27 12:40:00,7.54,7.55,7.54,7.54,28110.0,7.54,7.55,7.54,7.54,28110.0
2017-06-27 12:45:00,7.55,7.55,7.54,7.55,17325.0,7.55,7.55,7.54,7.55,17325.0
2017-06-27 12:50:00,7.54,7.55,7.53,7.53,42745.0,7.54,7.55,7.53,7.53,42745.0
2017-06-27 12:55:00,7.53,7.54,7.52,7.52,36250.0,7.53,7.54,7.52,7.52,36250.0
2017-06-27 13:00:00,7.52,7.53,7.52,7.53,34500.0,7.52,7.53,7.52,7.53,34500.0
2017-06-27 13:05:00,7.53,7.53,7.52,7.52,49000.0,7.53,7.53,7.52,7.52,49000.0
2017-06-27 13:10:00,7.52,7.52,7.51,7.51,55485.0,7.52,7.52,7.51,7.51,55485.0
2017-06-27 13:15:00,7.51,7.51,7.51,7.51,24500.0,7.51,7.51,7.51,7.51,24500.0
2017-06-27 13:20:00,7.51,7.52,7.51,7.52,30000.0,7.51,7.52,7.51,7.52,30000.0
2017-06-27 13:25:00,7.52,7.52,7.51,7.51,26000.0,7.52,7.52,7.51,7.51,26000.0
2017-06-27 13:30:00,7.51,7.52,7.5,7.51,21420.0,7.51,7.52,7.5,7.51,21420.0
2017-06-27 13:35:00,7.5,7.51,7.48,7.48,85175.0,7.5,7.51,7.48,7.48,85175.0
2017-06-27 13:40:00,7.48,7.49,7.48,7.48,23770.0,7.48,7.49,7.48,7.48,23770.0
2017-06-27 13:45:00,7.47,7.48,7.47,7.48,45630.0,7.47,7.48,7.47,7.48,45630.0
2017-06-27 13:50:00,7.47,7.48,7.47,7.47,27795.0,7.47,7.48,7.47,7.47,27795.0
2017-06-27 13:55:00,7.48,7.48,7.47,7.48,75070.0,7.48,7.48,7.47,7.48,75070.0
2017-06-27 14:00:00,7.48,7.49,7.47,7.48,27925.0,7.48,7.49,7.47,7.48,27925.0
2017-06-27 14:05:00,7.47,7.47,7.46,7.46,60170.0,7.47,7.47,7.46,7.46,60170.0
2017-06-27 14:10:00,7.46,7.46,7.44,7.44,78045.0,7.46,7.46,7.44,7.44,78045.0
2017-06-27 14:15:00,7.44,7.47,7.44,7.47,85775.0,7.44,7.47,7.44,7.47,85775.0
2017-06-27 14:20:00,7.46,7.47,7.46,7.47,20490.0,7.46,7.47,7.46,7.47,20490.0
2017-06-27 14:25:00,7.46,7.49,7.46,7.49,40100.0,7.46,7.49,7.46,7.49,40100.0
2017-06-27 14:30:00,7.49,7.5,7.48,7.5,32595.0,7.49,7.5,7.48,7.5,32595.0
2017-06-27 14:35:00,7.5,7.5,7.48,7.48,37330.0,7.5,7.5,7.48,7.48,37330.0
2017-06-27 14:40:00,7.48,7.48,7.47,7.48,19500.0,7.48,7.48,7.47,7.48,19500.0
2017-06-27 14:45:00,7.48,7.49,7.47,7.48,43190.0,7.48,7.49,7.47,7.48,43190.0
2017-06-27 14:50:00,7.48,7.49,7.47,7.47,48175.0,7.48,7.49,7.47,7.47,48175.0
2017-06-27 14:55:00,7.48,7.48,7.47,7.47,23510.0,7.48,7.48,7.47,7.47,23510.0
2017-06-27 15:00:00,7.47,7.49,7.46,7.49,39550.0,7.47,7.49,7.46,7.49,39550.0
2017-06-27 15:05:00,7.48,7.48,7.46,7.46,48570.0,7.48,7.48,7.46,7.46,48570.0
2017-06-27 15:10:00,7.46,7.47,7.46,7.47,40400.0,7.46,7.47,7.46,7.47,40400.0
2017-06-27 15:15:00,7.47,7.47,7.46,7.47,30860.0,7.47,7.47,7.46,7.47,30860.0
2017-06-27 15:20:00,7.47,7.48,7.46,7.47,49715.0,7.47,7.48,7.46,7.47,49715.0
2017-06-27 15:25:00,7.47,7.47,7.45,7.45,48305.0,7.47,7.47,7.45,7.45,48305.0
2017-06-27 15:30:00,7.45,7.46,7.45,7.45,345095.0,7.45,7.46,7.45,7.45,345095.0
2017-06-27 15:35:00,7.45,7.45,7.44,7.45,68470.0,7.45,7.45,7.44,7.45,68470.0
2017-06-27 15:40:00,7.45,7.46,7.45,7.45,67195.0,7.45,7.46,7.45,7.45,67195.0
2017-06-27 15:45:00,7.45,7.46,7.45,7.46,208030.0,7.45,7.46,7.45,7.46,208030.0
2017-06-27 15:50:00,7.45,7.45,7.43,7.43,134680.0,7.45,7.45,7.43,7.43,134680.0
2017-06-27 15:55:00,7.43,7.45,7.43,7.44,354960.0,7.43,7.45,7.43,7.44,354960.0
2017-06-28 09:30:00,7.5,7.51,7.5,7.5,92575.0,7.5,7.51,7.5,7.5,92575.0
2017-06-28 09:35:00,7.5,7.5,7.46,7.48,26745.0,7.5,7.5,7.46,7.48,26745.0
2017-06-28 09:40:00,7.47,7.49,7.47,7.49,22660.0,7.47,7.49,7.47,7.49,22660.0
2017-06-28 09:45:00,7.49,7.49,7.45,7.47,40850.0,7.49,7.49,7.45,7.47,40850.0
2017-06-28 09:50:00,7.47,7.47,7.44,7.45,59590.0,7.47,7.47,7.44,7.45,59590.0
2017-06-28 09:55:00,7.45,7.46,7.44,7.45,17380.0,7.45,7.46,7.44,7.45,17380.0
2017-06-28 10:00:00,7.45,7.48,7.44,7.48,63460.0,7.45,7.48,7.44,7.48,63460.0
2017-06-28 10:05:00,7.48,7.53,7.48,7.52,80030.0,7.48,7.53,7.48,7.52,80030.0
2017-06-28 10:10:00,7.53,7.54,7.52,7.54,105480.0,7.53,7.54,7.52,7.54,105480.0
2017-06-28 10:15:00,7.54,7.57,7.53,7.56,237405.0,7.54,7.57,7.53,7.56,237405.0
2017-06-28 10:20:00,7.55,7.56,7.54,7.55,76350.0,7.55,7.56,7.54,7.55,76350.0
2017-06-28 10:25:00,7.54,7.55,7.52,7.53,34440.0,7.54,7.55,7.52,7.53,34440.0
2017-06-28 10:30:00,7.52,7.55,7.52,7.54,50240.0,7.52,7.55,7.52,7.54,50240.0
2017-06-28 10:35:00,7.54,7.54,7.53,7.53,22750.0,7.54,7.54,7.53,7.53,22750.0
2017-06-28 10:40:00,7.53,7.57,7.53,7.57,39500.0,7.53,7.57,7.53,7.57,39500.0
2017-06-28 10:45:00,7.57,7.58,7.56,7.56,58015.0,7.57,7.58,7.56,7.56,58015.0
2017-06-28 10:50:00,7.56,7.59,7.56,7.58,119835.0,7.56,7.59,7.56,7.58,119835.0
2017-06-28 10:55:00,7.58,7.6,7.57,7.59,157080.0,7.58,7.6,7.57,7.59,157080.0
2017-06-28 11:00:00,7.59,7.59,7.58,7.58,35080.0,7.59,7.59,7.58,7.58,35080.0
2017-06-28 11:05:00,7.58,7.58,7.57,7.58,38175.0,7.58,7.58,7.57,7.58,38175.0
2017-06-28 11:10:00,7.58,7.6,7.58,7.59,76470.0,7.58,7.6,7.58,7.59,76470.0
2017-06-28 11:15:00,7.6,7.6,7.59,7.59,40075.0,7.6,7.6,7.59,7.59,40075.0
2017-06-28 11:20:00,7.59,7.59,7.59,7.59,54690.0,7.59,7.59,7.59,7.59,54690.0
2017-06-28 11:25:00,7.59,7.59,7.58,7.58,40925.0,7.59,7.59,7.58,7.58,40925.0
2017-06-28 11:30:00,7.58,7.59,7.56,7.56,40730.0,7.58,7.59,7.56,7.56,40730.0
2017-06-28 11:35:00,7.56,7.58,7.56,7.56,63595.0,7.56,7.58,7.56,7.56,63595.0
2017-06-28 11:40:00,7.56,7.57,7.56,7.57,47110.0,7.56,7.57,7.56,7.57,47110.0
2017-06-28 11:45:00,7.57,7.58,7.57,7.58,44400.0,7.57,7.58,7.57,7.58,44400.0
2017-06-28 11:50:00,7.58,7.6,7.58,7.59,65760.0,7.58,7.6,7.58,7.59,65760.0
2017-06-28 11:55:00,7.59,7.59,7.57,7.57,51920.0,7.59,7.59,7.57,7.57,51920.0
2017-06-28 12:00:00,7.57,7.58,7.57,7.57,14475.0,7.57,7.58,7.57,7.57,14475.0
2017-06-28 12:05:00,7.57,7.58,7.57,7.58,14500.0,7.57,7.58,7.57,7.58,14500.0
2017-06-28 12:10:00,7.58,7.58,7.57,7.57,65100.0,7.58,7.58,7.57,7.57,65100.0
2017-06-28 12:15:00,7.57,7.58,7.56,7.57,88995.0,7.57,7.58,7.56,7.57,88995.0
2017-06-28 12:20:00,7.57,7.57,7.56,7.57,36440.0,7.57,7.57,7.56,7.57,36440.0
2017-06-28 12:25:00,7.57,7.57,7.57,7.57,54610.0,7.57,7.57,7.57,7.57,54610.0
2017-06-28 12:30:00,7.57,7.57,7.56,7.57,20250.0,7.57,7.57,7.56,7.57,20250.0
2017-06-28 12:35:00,7.57,7.6,7.57,7.59,178605.0,7.57,7.6,7.57,7.59,178605.0
2017-06-28 12:40:00,7.59,7.6,7.59,7.59,56285.0,7.59,7.6,7.59,7.59,56285.0
2017-06-28 12:45:00,7.59,7.6,7.59,7.59,155385.0,7.59,7.6,7.59,7.59,155385.0
2017-06-28 12:50:00,7.59,7.59,7.58,7.59,82980.0,7.59,7.59,7.58,7.59,82980.0
2017-06-28 12:55:00,7.59,7.59,7.58,7.59,155295.0,7.59,7.59,7.58,7.59,155295.0
2017-06-28 13:00:00,7.59,7.6,7.59,7.59,71205.0,7.59,7.6,7.59,7.59,71205.0
2017-06-28 13:05:00,7.59,7.6,7.59,7.59,25000.0,7.59,7.6,7.59,7.59,25000.0
2017-06-28 13:10:00,7.59,7.6,7.59,7.6,30175.0,7.59,7.6,7.59,7.6,30175.0
2017-06-28 13:15:00,7.6,7.6,7.59,7.59,24810.0,7.6,7.6,7.59,7.59,24810.0
2017-06-28 13:20:00,7.59,7.59,7.58,7.59,11150.0,7.59,7.59,7.58,7.59,11150.0
2017-06-28 13:25:00,7.59,7.6,7.59,7.6,31500.0,7.59,7.6,7.59,7.6,31500.0
2017-06-28 13:30:00,7.6,7.6,7.59,7.6,59550.0,7.6,7.6,7.59,7.6,59550.0
2017-06-28 13:35:00,7.6,7.61,7.6,7.6,43290.0,7.6,7.61,7.6,7.6,43290.0
2017-06-28 13:40:00,7.6,7.6,7.59,7.6,26605.0,7.6,7.6,7.59,7.6,26605.0
2017-06-28 13:45:00,7.6,7.6,7.59,7.59,37020.0,7.6,7.6,7.59,7.59,37020.0
2017-06-28 13:50:00,7.59,7.6,7.59,7.59,23395.0,7.59,7.6,7.59,7.59,23395.0
2017-06-28 13:55:00,7.59,7.59,7.58,7.58,29605.0,7.59,7.59,7.58,7.58,29605.0
2017-06-28 14:00:00,7.58,7.58,7.56,7.57,47660.0,7.58,7.58,7.56,7.57,47660.0
2017-06-28 14:05:00,7.57,7.57,7.56,7.56,23695.0,7.57,7.57,7.56,7.56,23695.0
2017-06-28 14:10:00,7.56,7.57,7.56,7.57,54250.0,7.56,7.57,7.56,7.57,54250.0
2017-06-28 14:15:00,7.57,7.57,7.57,7.57,106530.0,7.57,7.57,7.57,7.57,106530.0
2017-06-28 14:20:00,7.57,7.57,7.55,7.56,64835.0,7.57,7.57,7.55,7.56,64835.0
2017-06-28 14:25:00,7.56,7.56,7.55,7.55,48660.0,7.56,7.56,7.55,7.55,48660.0
2017-06-28 14:30:00,7.55,7.56,7.55,7.55,45000.0,7.55,7.56,7.55,7.55,45000.0
2017-06-28 14:35:00,7.55,7.56,7.55,7.56,39860.0,7.55,7.56,7.55,7.56,39860.0
2017-06-28 14:40:00,7.56,7.57,7.56,7.56,40205.0,7.56,7.57,7.56,7.56,40205.0
2017-06-28 14:45:00,7.56,7.57,7.56,7.57,33605.0,7.56,7.57,7.56,7.57,33605.0
2017-06-28 14:50:00,7.57,7.57,7.56,7.56,72190.0,7.57,7.57,7.56,7.56,72190.0
2017-06-28 14:55:00,7.56,7.56,7.56,7.56,77775.0,7.56,7.56,7.56,7.56,77775.0
2017-06-28 15:00:00,7.56,7.57,7.56,7.56,92035.0,7.56,7.57,7.56,7.56,92035.0
2017-06-28 15:05:00,7.57,7.57,7.56,7.57,29000.0,7.57,7.57,7.56,7.57,29000.0
2017-06-28 15:10:00,7.57,7.57,7.55,7.55,30385.0,7.57,7.57,7.55,7.55,30385.0
2017-06-28 15:15:00,7.55,7.56,7.55,7.55,57205.0,7.55,7.56,7.55,7.55,57205.0
2017-06-28 15:20:00,7.55,7.55,7.55,7.55,65320.0,7.55,7.55,7.55,7.55,65320.0
2017-06-28 15:25:00,7.55,7.55,7.55,7.55,70485.0,7.55,7.55,7.55,7.55,70485.0
2017-06-28 15:30:00,7.55,7.55,7.54,7.55,57200.0,7.55,7.55,7.54,7.55,57200.0
2017-06-28 15:35:00,7.55,7.55,7.54,7.55,35500.0,7.55,7.55,7.54,7.55,35500.0
2017-06-28 15:40:00,7.54,7.55,7.54,7.54,117700.0,7.54,7.55,7.54,7.54,117700.0
2017-06-28 15:45:00,7.54,7.55,7.54,7.55,47575.0,7.54,7.55,7.54,7.55,47575.0
2017-06-28 15:50:00,7.55,7.56,7.55,7.55,144265.0,7.55,7.56,7.55,7.55,144265.0
2017-06-28 15:55:00,7.56,7.56,7.54,7.55,258485.0,7.56,7.56,7.54,7.55,258485.0
2017-06-29 09:30:00,7.56,7.58,7.51,7.55,218680.0,7.56,7.58,7.51,7.55,218680.0
2017-06-29 09:35:00,7.55,7.58,7.54,7.58,51435.0,7.55,7.58,7.54,7.58,51435.0
2017-06-29 09:40:00,7.57,7.58,7.53,7.53,220170.0,7.57,7.58,7.53,7.53,220170.0
2017-06-29 09:45:00,7.54,7.57,7.52,7.56,129940.0,7.54,7.57,7.52,7.56,129940.0
2017-06-29 09:50:00,7.56,7.58,7.55,7.58,114460.0,7.56,7.58,7.55,7.58,114460.0
2017-06-29 09:55:00,7.58,7.63,7.58,7.62,713630.0,7.58,7.63,7.58,7.62,713630.0
2017-06-29 10:00:00,7.63,7.64,7.61,7.61,216770.0,7.63,7.64,7.61,7.61,216770.0
2017-06-29 10:05:00,7.61,7.61,7.58,7.59,114435.0,7.61,7.61,7.58,7.59,114435.0
2017-06-29 10:10:00,7.59,7.59,7.55,7.55,73750.0,7.59,7.59,7.55,7.55,73750.0
2017-06-29 10:15:00,7.56,7.57,7.54,7.55,49235.0,7.56,7.57,7.54,7.55,49235.0
2017-06-29 10:20:00,7.54,7.55,7.54,7.55,45785.0,7.54,7.55,7.54,7.55,45785.0
2017-06-29 10:25:00,7.55,7.58,7.54,7.57,110180.0,7.55,7.58,7.54,7.57,110180.0
2017-06-29 10:30:00,7.57,7.57,7.55,7.55,34600.0,7.57,7.57,7.55,7.55,34600.0
2017-06-29 10:35:00,7.55,7.58,7.54,7.57,167465.0,7.55,7.58,7.54,7.57,167465.0
2017-06-29 10:40:00,7.57,7.58,7.56,7.56,34705.0,7.57,7.58,7.56,7.56,34705.0
2017-06-29 10:45:00,7.57,7.57,7.55,7.56,61690.0,7.57,7.57,7.55,7.56,61690.0
2017-06-29 10:50:00,7.56,7.57,7.55,7.57,124395.0,7.56,7.57,7.55,7.57,124395.0
2017-06-29 10:55:00,7.57,7.59,7.56,7.58,124125.0,7.57,7.59,7.56,7.58,124125.0
2017-06-29 11:00:00,7.58,7.58,7.57,7.58,90335.0,7.58,7.58,7.57,7.58,90335.0
2017-06-29 11:05:00,7.58,7.58,7.56,7.57,120005.0,7.58,7.58,7.56,7.57,120005.0
2017-06-29 11:10:00,7.57,7.57,7.54,7.55,172125.0,7.57,7.57,7.54,7.55,172125.0
2017-06-29 11:15:00,7.55,7.55,7.54,7.55,45770.0,7.55,7.55,7.54,7.55,45770.0
2017-06-29 11:20:00,7.55,7.55,7.52,7.53,122210.0,7.55,7.55,7.52,7.53,122210.0
2017-06-29 11:25:00,7.53,7.54,7.5,7.52,129560.0,7.53,7.54,7.5,7.52,129560.0
2017-06-29 11:30:00,7.52,7.52,7.48,7.51,65500.0,7.52,7.52,7.48,7.51,65500.0
2017-06-29 11:35:00,7.5,7.51,7.49,7.51,92755.0,7.5,7.51,7.49,7.51,92755.0
2017-06-29 11:40:00,7.51,7.51,7.48,7.49,93410.0,7.51,7.51,7.48,7.49,93410.0
2017-06-29 11:45:00,7.49,7.5,7.48,7.5,65570.0,7.49,7.5,7.48,7.5,65570.0
2017-06-29 11:50:00,7.5,7.5,7.48,7.49,36250.0,7.5,7.5,7.48,7.49,36250.0
2017-06-29 11:55:00,7.49,7.49,7.47,7.47,67510.0,7.49,7.49,7.47,7.47,67510.0
2017-06-29 12:00:00,7.47,7.49,7.47,7.48,35130.0,7.47,7.49,7.47,7.48,35130.0
2017-06-29 12:05:00,7.48,7.51,7.48,7.51,54525.0,7.48,7.51,7.48,7.51,54525.0
2017-06-29 12:10:00,7.5,7.51,7.5,7.5,67540.0,7.5,7.51,7.5,7.5,67540.0
2017-06-29 12:15:00,7.5,7.5,7.5,7.5,32750.0,7.5,7.5,7.5,7.5,32750.0
2017-06-29 12:20:00,7.5,7.51,7.49,7.5,81155.0,7.5,7.51,7.49,7.5,81155.0
2017-06-29 12:25:00,7.5,7.51,7.5,7.51,33120.0,7.5,7.51,7.5,7.51,33120.0
2017-06-29 12:30:00,7.51,7.52,7.5,7.5,31150.0,7.51,7.52,7.5,7.5,31150.0
2017-06-29 12:35:00,7.51,7.51,7.49,7.5,24810.0,7.51,7.51,7.49,7.5,24810.0
2017-06-29 12:40:00,7.5,7.5,7.49,7.5,64135.0,7.5,7.5,7.49,7.5,64135.0
2017-06-29 12:45:00,7.5,7.51,7.49,7.5,24895.0,7.5,7.51,7.49,7.5,24895.0
2017-06-29 12:50:00,7.49,7.49,7.48,7.48,28995.0,7.49,7.49,7.48,7.48,28995.0
2017-06-29 12:55:00,7.48,7.49,7.47,7.48,42895.0,7.48,7.49,7.47,7.48,42895.0
2017-06-29 13:00:00,7.47,7.48,7.47,7.48,30100.0,7.47,7.48,7.47,7.48,30100.0
2017-06-29 13:05:00,7.48,7.48,7.46,7.47,30840.0,7.48,7.48,7.46,7.47,30840.0
2017-06-29 13:10:00,7.47,7.47,7.45,7.46,57260.0,7.47,7.47,7.45,7.46,57260.0
2017-06-29 13:15:00,7.46,7.46,7.45,7.45,38275.0,7.46,7.46,7.45,7.45,38275.0
2017-06-29 13:20:00,7.45,7.45,7.44,7.44,50560.0,7.45,7.45,7.44,7.44,50560.0
2017-06-29 13:25:00,7.44,7.44,7.42,7.42,61020.0,7.44,7.44,7.42,7.42,61020.0
2017-06-29 13:30:00,7.42,7.45,7.42,7.45,70350.0,7.42,7.45,7.42,7.45,70350.0
2017-06-29 13:35:00,7.44,7.46,7.44,7.46,29275.0,7.44,7.46,7.44,7.46,29275.0
2017-06-29 13:40:00,7.46,7.46,7.45,7.46,32500.0,7.46,7.46,7.45,7.46,32500.0
2017-06-29 13:45:00,7.46,7.46,7.45,7.45,53325.0,7.46,7.46,7.45,7.45,53325.0
2017-06-29 13:50:00,7.45,7.46,7.45,7.46,52660.0,7.45,7.46,7.45,7.46,52660.0
2017-06-29 13:55:00,7.45,7.48,7.45,7.47,92570.0,7.45,7.48,7.45,7.47,92570.0
2017-06-29 14:00:00,7.47,7.47,7.46,7.47,70850.0,7.47,7.47,7.46,7.47,70850.0
2017-06-29 14:05:00,7.47,7.48,7.47,7.47,29210.0,7.47,7.48,7.47,7.47,29210.0
2017-06-29 14:10:00,7.47,7.48,7.47,7.48,62635.0,7.47,7.48,7.47,7.48,62635.0
2017-06-29 14:15:00,7.48,7.49,7.47,7.48,30865.0,7.48,7.49,7.47,7.48,30865.0
2017-06-29 14:20:00,7.48,7.49,7.47,7.48,37715.0,7.48,7.49,7.47,7.48,37715.0
2017-06-29 14:25:00,7.48,7.49,7.48,7.49,49365.0,7.48,7.49,7.48,7.49,49365.0
2017-06-29 14:30:00,7.49,7.5,7.49,7.5,83705.0,7.49,7.5,7.49,7.5,83705.0
2017-06-29 14:35:00,7.5,7.51,7.5,7.51,98100.0,7.5,7.51,7.5,7.51,98100.0
2017-06-29 14:40:00,7.51,7.52,7.51,7.51,70645.0,7.51,7.52,7.51,7.51,70645.0
2017-06-29 14:45:00,7.51,7.51,7.5,7.5,55005.0,7.51,7.51,7.5,7.5,55005.0
2017-06-29 14:50:00,7.51,7.51,7.5,7.51,58340.0,7.51,7.51,7.5,7.51,58340.0
2017-06-29 14:55:00,7.51,7.51,7.5,7.51,55055.0,7.51,7.51,7.5,7.51,55055.0
2017-06-29 15:00:00,7.51,7.52,7.51,7.51,86885.0,7.51,7.52,7.51,7.51,86885.0
2017-06-29 15:05:00,7.51,7.52,7.51,7.51,69935.0,7.51,7.52,7.51,7.51,69935.0
2017-06-29 15:10:00,7.51,7.52,7.51,7.51,58425.0,7.51,7.52,7.51,7.51,58425.0
2017-06-29 15:15:00,7.51,7.53,7.51,7.53,56385.0,7.51,7.53,7.51,7.53,56385.0
2017-06-29 15:20:00,7.52,7.53,7.52,7.52,74170.0,7.52,7.53,7.52,7.52,74170.0
2017-06-29 15:25:00,7.52,7.52,7.51,7.52,67230.0,7.52,7.52,7.51,7.52,67230.0
2017-06-29 15:30:00,7.52,7.55,7.52,7.54,93590.0,7.52,7.55,7.52,7.54,93590.0
2017-06-29 15:35:00,7.54,7.56,7.53,7.56,208495.0,7.54,7.56,7.53,7.56,208495.0
2017-06-29 15:40:00,7.55,7.56,7.55,7.55,139615.0,7.55,7.56,7.55,7.55,139615.0
2017-06-29 15:45:00,7.55,7.55,7.54,7.55,138605.0,7.55,7.55,7.54,7.55,138605.0
2017-06-29 15:50:00,7.55,7.56,7.54,7.56,253115.0,7.55,7.56,7.54,7.56,253115.0
2017-06-29 15:55:00,7.55,7.56,7.55,7.55,355070.0,7.55,7.56,7.55,7.55,355070.0
2017-06-30 09:30:00,7.55,7.59,7.55,7.57,71610.0,7.55,7.59,7.55,7.57,71610.0
2017-06-30 09:35:00,7.57,7.6,7.56,7.6,35515.0,7.57,7.6,7.56,7.6,35515.0
2017-06-30 09:40:00,7.61,7.61,7.58,7.59,63490.0,7.61,7.61,7.58,7.59,63490.0
2017-06-30 09:45:00,7.59,7.59,7.58,7.59,38105.0,7.59,7.59,7.58,7.59,38105.0
2017-06-30 09:50:00,7.59,7.6,7.57,7.57,33705.0,7.59,7.6,7.57,7.57,33705.0
2017-06-30 09:55:00,7.57,7.57,7.55,7.55,50815.0,7.57,7.57,7.55,7.55,50815.0
2017-06-30 10:00:00,7.55,7.57,7.54,7.54,26740.0,7.55,7.57,7.54,7.54,26740.0
2017-06-30 10:05:00,7.54,7.55,7.54,7.55,14500.0,7.54,7.55,7.54,7.55,14500.0
2017-06-30 10:10:00,7.55,7.55,7.53,7.53,32420.0,7.55,7.55,7.53,7.53,32420.0
2017-06-30 10:15:00,7.53,7.54,7.52,7.53,26250.0,7.53,7.54,7.52,7.53,26250.0
2017-06-30 10:20:00,7.53,7.54,7.51,7.54,75755.0,7.53,7.54,7.51,7.54,75755.0
2017-06-30 10:25:00,7.54,7.54,7.52,7.52,45805.0,7.54,7.54,7.52,7.52,45805.0
2017-06-30 10:30:00,7.53,7.54,7.53,7.54,31200.0,7.53,7.54,7.53,7.54,31200.0
2017-06-30 10:35:00,7.54,7.54,7.53,7.53,24400.0,7.54,7.54,7.53,7.53,24400.0
2017-06-30 10:40:00,7.52,7.52,7.51,7.51,28825.0,7.52,7.52,7.51,7.51,28825.0
2017-06-30 10:45:00,7.52,7.52,7.51,7.51,33405.0,7.52,7.52,7.51,7.51,33405.0
2017-06-30 10:50:00,7.51,7.52,7.51,7.52,16750.0,7.51,7.52,7.51,7.52,16750.0
2017-06-30 10:55:00,7.52,7.54,7.52,7.54,23505.0,7.52,7.54,7.52,7.54,23505.0
2017-06-30 11:00:00,7.55,7.56,7.54,7.56,27210.0,7.55,7.56,7.54,7.56,27210.0
2017-06-30 11:05:00,7.55,7.57,7.55,7.56,33600.0,7.55,7.57,7.55,7.56,33600.0
2017-06-30 11:10:00,7.56,7.57,7.55,7.56,35550.0,7.56,7.57,7.55,7.56,35550.0
2017-06-30 11:15:00,7.56,7.56,7.53,7.54,40295.0,7.56,7.56,7.53,7.54,40295.0
2017-06-30 11:20:00,7.54,7.55,7.54,7.55,21000.0,7.54,7.55,7.54,7.55,21000.0
2017-06-30 11:25:00,7.55,7.55,7.54,7.54,30780.0,7.55,7.55,7.54,7.54,30780.0
2017-06-30 11:30:00,7.54,7.54,7.53,7.53,29705.0,7.54,7.54,7.53,7.53,29705.0
2017-06-30 11:35:00,7.53,7.54,7.53,7.53,21505.0,7.53,7.54,7.53,7.53,21505.0
2017-06-30 11:40:00,7.53,7.54,7.53,7.54,30500.0,7.53,7.54,7.53,7.54,30500.0
2017-06-30 11:45:00,7.53,7.54,7.53,7.54,62825.0,7.53,7.54,7.53,7.54,62825.0
2017-06-30 11:50:00,7.54,7.54,7.54,7.54,30005.0,7.54,7.54,7.54,7.54,30005.0
2017-06-30 11:55:00,7.54,7.55,7.54,7.55,28545.0,7.54,7.55,7.54,7.55,28545.0
2017-06-30 12:00:00,7.55,7.56,7.55,7.56,21075.0,7.55,7.56,7.55,7.56,21075.0
2017-06-30 12:05:00,7.56,7.56,7.55,7.55,27865.0,7.56,7.56,7.55,7.55,27865.0
2017-06-30 12:10:00,7.55,7.56,7.55,7.55,21000.0,7.55,7.56,7.55,7.55,21000.0
2017-06-30 12:15:00,7.55,7.55,7.54,7.54,24000.0,7.55,7.55,7.54,7.54,24000.0
2017-06-30 12:20:00,7.54,7.54,7.53,7.54,18695.0,7.54,7.54,7.53,7.54,18695.0
2017-06-30 12:25:00,7.54,7.54,7.54,7.54,23535.0,7.54,7.54,7.54,7.54,23535.0
2017-06-30 12:30:00,7.54,7.54,7.54,7.54,35010.0,7.54,7.54,7.54,7.54,35010.0
2017-06-30 12:35:00,7.54,7.55,7.54,7.55,24675.0,7.54,7.55,7.54,7.55,24675.0
2017-06-30 12:40:00,7.55,7.55,7.55,7.55,61500.0,7.55,7.55,7.55,7.55,61500.0
2017-06-30 12:45:00,7.55,7.55,7.54,7.55,38320.0,7.55,7.55,7.54,7.55,38320.0
2017-06-30 12:50:00,7.55,7.56,7.55,7.56,40560.0,7.55,7.56,7.55,7.56,40560.0
2017-06-30 12:55:00,7.55,7.57,7.55,7.57,68620.0,7.55,7.57,7.55,7.57,68620.0
2017-06-30 13:00:00,7.57,7.58,7.57,7.58,27105.0,7.57,7.58,7.57,7.58,27105.0
2017-06-30 13:05:00,7.58,7.58,7.57,7.58,81265.0,7.58,7.58,7.57,7.58,81265.0
2017-06-30 13:10:00,7.58,7.58,7.57,7.58,25250.0,7.58,7.58,7.57,7.58,25250.0
2017-06-30 13:15:00,7.58,7.58,7.57,7.57,27290.0,7.58,7.58,7.57,7.57,27290.0
2017-06-30 13:20:00,7.57,7.58,7.57,7.58,41305.0,7.57,7.58,7.57,7.58,41305.0
2017-06-30 13:25:00,7.58,7.58,7.58,7.58,65820.0,7.58,7.58,7.58,7.58,65820.0
2017-06-30 13:30:00,7.58,7.58,7.58,7.58,31510.0,7.58,7.58,7.58,7.58,31510.0
2017-06-30 13:35:00,7.58,7.58,7.58,7.58,82795.0,7.58,7.58,7.58,7.58,82795.0
2017-06-30 13:40:00,7.58,7.58,7.58,7.58,48935.0,7.58,7.58,7.58,7.58,48935.0
2017-06-30 13:45:00,7.58,7.58,7.57,7.57,51005.0,7.58,7.58,7.57,7.57,51005.0
2017-06-30 13:50:00,7.57,7.58,7.57,7.57,109600.0,7.57,7.58,7.57,7.57,109600.0
2017-06-30 13:55:00,7.57,7.58,7.57,7.58,89985.0,7.57,7.58,7.57,7.58,89985.0
2017-06-30 14:00:00,7.58,7.58,7.58,7.58,103425.0,7.58,7.58,7.58,7.58,103425.0
2017-06-30 14:05:00,7.58,7.58,7.58,7.58,56150.0,7.58,7.58,7.58,7.58,56150.0
2017-06-30 14:10:00,7.58,7.58,7.58,7.58,55995.0,7.58,7.58,7.58,7.58,55995.0
2017-06-30 14:15:00,7.58,7.58,7.58,7.58,38335.0,7.58,7.58,7.58,7.58,38335.0
2017-06-30 14:20:00,7.58,7.58,7.58,7.58,17305.0,7.58,7.58,7.58,7.58,17305.0
2017-06-30 14:25:00,7.58,7.58,7.57,7.57,34625.0,7.58,7.58,7.57,7.57,34625.0
2017-06-30 14:30:00,7.57,7.58,7.57,7.57,21340.0,7.57,7.58,7.57,7.57,21340.0
2017-06-30 14:35:00,7.57,7.57,7.57,7.57,31780.0,7.57,7.57,7.57,7.57,31780.0
2017-06-30 14:40:00,7.57,7.58,7.57,7.58,64220.0,7.57,7.58,7.57,7.58,64220.0
2017-06-30 14:45:00,7.58,7.58,7.57,7.58,65380.0,7.58,7.58,7.57,7.58,65380.0
2017-06-30 14:50:00,7.58,7.58,7.58,7.58,26790.0,7.58,7.58,7.58,7.58,26790.0
2017-06-30 14:55:00,7.58,7.58,7.57,7.57,32700.0,7.58,7.58,7.57,7.57,32700.0
2017-06-30 15:00:00,7.57,7.57,7.57,7.57,37640.0,7.57,7.57,7.57,7.57,37640.0
2017-06-30 15:05:00,7.57,7.57,7.55,7.55,95225.0,7.57,7.57,7.55,7.55,95225.0
2017-06-30 15:10:00,7.56,7.56,7.55,7.55,90945.0,7.56,7.56,7.55,7.55,90945.0
2017-06-30 15:15:00,7.55,7.55,7.54,7.54,195505.0,7.55,7.55,7.54,7.54,195505.0
2017-06-30 15:20:00,7.54,7.55,7.54,7.54,209285.0,7.54,7.55,7.54,7.54,209285.0
2017-06-30 15:25:00,7.54,7.55,7.54,7.54,56300.0,7.54,7.55,7.54,7.54,56300.0
2017-06-30 15:30:00,7.54,7.54,7.52,7.53,283265.0,7.54,7.54,7.52,7.53,283265.0
2017-06-30 15:35:00,7.53,7.53,7.52,7.53,138000.0,7.53,7.53,7.52,7.53,138000.0
2017-06-30 15:40:00,7.53,7.54,7.52,7.53,143780.0,7.53,7.54,7.52,7.53,143780.0
2017-06-30 15:45:00,7.53,7.53,7.52,7.52,151830.0,7.53,7.53,7.52,7.52,151830.0
2017-06-30 15:50:00,7.52,7.52,7.5,7.51,371360.0,7.52,7.52,7.5,7.51,371360.0
2017-06-30 15:55:00,7.51,7.51,7.48,7.49,355850.0,7.51,7.51,7.48,7.49,355850.0
2017-07-03 09:30:00,7.53,7.59,7.52,7.54,94130.0,7.53,7.59,7.52,7.54,94130.0
2017-07-03 09:35:00,7.53,7.53,7.5,7.51,112875.0,7.53,7.53,7.5,7.51,112875.0
2017-07-03 09:40:00,7.51,7.55,7.51,7.55,84450.0,7.51,7.55,7.51,7.55,84450.0
2017-07-03 09:45:00,7.55,7.57,7.55,7.57,33975.0,7.55,7.57,7.55,7.57,33975.0
2017-07-03 09:50:00,7.57,7.61,7.57,7.6,118325.0,7.57,7.61,7.57,7.6,118325.0
2017-07-03 09:55:00,7.59,7.59,7.55,7.55,28650.0,7.59,7.59,7.55,7.55,28650.0
2017-07-03 10:00:00,7.56,7.57,7.54,7.54,19620.0,7.56,7.57,7.54,7.54,19620.0
2017-07-03 10:05:00,7.54,7.54,7.53,7.54,17500.0,7.54,7.54,7.53,7.54,17500.0
2017-07-03 10:10:00,7.55,7.57,7.55,7.56,21295.0,7.55,7.57,7.55,7.56,21295.0
2017-07-03 10:15:00,7.56,7.56,7.54,7.54,22700.0,7.56,7.56,7.54,7.54,22700.0
2017-07-03 10:20:00,7.54,7.54,7.5,7.5,96340.0,7.54,7.54,7.5,7.5,96340.0
2017-07-03 10:25:00,7.5,7.52,7.5,7.51,28260.0,7.5,7.52,7.5,7.51,28260.0
2017-07-03 10:30:00,7.51,7.51,7.5,7.51,29055.0,7.51,7.51,7.5,7.51,29055.0
2017-07-03 10:35:00,7.51,7.51,7.48,7.48,46600.0,7.51,7.51,7.48,7.48,46600.0
2017-07-03 10:40:00,7.48,7.49,7.47,7.48,33470.0,7.48,7.49,7.47,7.48,33470.0
2017-07-03 10:45:00,7.48,7.48,7.47,7.47,29465.0,7.48,7.48,7.47,7.47,29465.0
2017-07-03 10:50:00,7.47,7.47,7.45,7.45,41175.0,7.47,7.47,7.45,7.45,41175.0
2017-07-03 10:55:00,7.45,7.46,7.44,7.44,117280.0,7.45,7.46,7.44,7.44,117280.0
2017-07-03 11:00:00,7.44,7.44,7.42,7.42,72570.0,7.44,7.44,7.42,7.42,72570.0
2017-07-03 11:05:00,7.42,7.42,7.41,7.42,32965.0,7.42,7.42,7.41,7.42,32965.0
2017-07-03 11:10:00,7.42,7.44,7.41,7.44,30805.0,7.42,7.44,7.41,7.44,30805.0
2017-07-03 11:15:00,7.43,7.44,7.43,7.43,22545.0,7.43,7.44,7.43,7.43,22545.0
2017-07-03 11:20:00,7.43,7.44,7.43,7.44,20685.0,7.43,7.44,7.43,7.44,20685.0
2017-07-03 11:25:00,7.44,7.45,7.43,7.45,13570.0,7.44,7.45,7.43,7.45,13570.0
2017-07-03 11:30:00,7.46,7.46,7.45,7.46,17820.0,7.46,7.46,7.45,7.46,17820.0
2017-07-03 11:35:00,7.45,7.45,7.44,7.44,12570.0,7.45,7.45,7.44,7.44,12570.0
2017-07-03 11:40:00,7.44,7.44,7.44,7.44,500.0,7.44,7.44,7.44,7.44,500.0
2017-07-03 11:45:00,7.44,7.45,7.44,7.44,19735.0,7.44,7.45,7.44,7.44,19735.0
2017-07-03 11:50:00,7.44,7.44,7.43,7.43,18000.0,7.44,7.44,7.43,7.43,18000.0
2017-07-03 11:55:00,7.44,7.44,7.43,7.44,20105.0,7.44,7.44,7.43,7.44,20105.0
2017-07-03 12:00:00,7.44,7.44,7.43,7.44,23710.0,7.44,7.44,7.43,7.44,23710.0
2017-07-03 12:05:00,7.44,7.44,7.43,7.43,29245.0,7.44,7.44,7.43,7.43,29245.0
2017-07-03 12:10:00,7.42,7.43,7.41,7.42,27075.0,7.42,7.43,7.41,7.42,27075.0
2017-07-03 12:15:00,7.41,7.42,7.41,7.42,59495.0,7.41,7.42,7.41,7.42,59495.0
2017-07-03 12:20:00,7.42,7.43,7.41,7.42,32895.0,7.42,7.43,7.41,7.42,32895.0
2017-07-03 12:25:00,7.42,7.44,7.42,7.44,27325.0,7.42,7.44,7.42,7.44,27325.0
2017-07-03 12:30:00,7.44,7.44,7.43,7.44,57620.0,7.44,7.44,7.43,7.44,57620.0
2017-07-03 12:35:00,7.44,7.44,7.42,7.42,57525.0,7.44,7.44,7.42,7.42,57525.0
2017-07-03 12:40:00,7.42,7.42,7.41,7.42,49625.0,7.42,7.42,7.41,7.42,49625.0
2017-07-03 12:45:00,7.42,7.44,7.42,7.43,54710.0,7.42,7.44,7.42,7.43,54710.0
2017-07-03 12:50:00,7.43,7.44,7.42,7.44,82895.0,7.43,7.44,7.42,7.44,82895.0
2017-07-03 12:55:00,7.44,7.45,7.43,7.43,165720.0,7.44,7.45,7.43,7.43,165720.0
2017-07-05 09:30:00,7.54,7.84,7.52,7.71,1201940.0,7.54,7.84,7.52,7.71,1201940.0
2017-07-05 09:35:00,7.7,7.75,7.69,7.71,916985.0,7.7,7.75,7.69,7.71,916985.0
2017-07-05 09:40:00,7.71,7.71,7.58,7.59,275750.0,7.71,7.71,7.58,7.59,275750.0
2017-07-05 09:45:00,7.59,7.63,7.58,7.61,172575.0,7.59,7.63,7.58,7.61,172575.0
2017-07-05 09:50:00,7.61,7.64,7.59,7.59,162880.0,7.61,7.64,7.59,7.59,162880.0
2017-07-05 09:55:00,7.59,7.62,7.59,7.62,166735.0,7.59,7.62,7.59,7.62,166735.0
2017-07-05 10:00:00,7.61,7.65,7.61,7.64,303200.0,7.61,7.65,7.61,7.64,303200.0
2017-07-05 10:05:00,7.65,7.65,7.63,7.64,136905.0,7.65,7.65,7.63,7.64,136905.0
2017-07-05 10:10:00,7.63,7.65,7.63,7.64,66955.0,7.63,7.65,7.63,7.64,66955.0
2017-07-05 10:15:00,7.64,7.64,7.6,7.61,84165.0,7.64,7.64,7.6,7.61,84165.0
2017-07-05 10:20:00,7.61,7.62,7.6,7.61,63540.0,7.61,7.62,7.6,7.61,63540.0
2017-07-05 10:25:00,7.61,7.62,7.59,7.62,52500.0,7.61,7.62,7.59,7.62,52500.0
2017-07-05 10:30:00,7.62,7.69,7.62,7.68,112970.0,7.62,7.69,7.62,7.68,112970.0
2017-07-05 10:35:00,7.68,7.7,7.67,7.69,175670.0,7.68,7.7,7.67,7.69,175670.0
2017-07-05 10:40:00,7.7,7.73,7.69,7.72,89605.0,7.7,7.73,7.69,7.72,89605.0
2017-07-05 10:45:00,7.72,7.73,7.69,7.69,99850.0,7.72,7.73,7.69,7.69,99850.0
2017-07-05 10:50:00,7.69,7.7,7.68,7.69,89240.0,7.69,7.7,7.68,7.69,89240.0
2017-07-05 10:55:00,7.69,7.71,7.69,7.71,336040.0,7.69,7.71,7.69,7.71,336040.0
2017-07-05 11:00:00,7.71,7.73,7.69,7.71,137540.0,7.71,7.73,7.69,7.71,137540.0
2017-07-05 11:05:00,7.7,7.71,7.67,7.7,112135.0,7.7,7.71,7.67,7.7,112135.0
2017-07-05 11:10:00,7.7,7.72,7.69,7.72,95570.0,7.7,7.72,7.69,7.72,95570.0
2017-07-05 11:15:00,7.72,7.72,7.71,7.71,65395.0,7.72,7.72,7.71,7.71,65395.0
2017-07-05 11:20:00,7.71,7.74,7.71,7.74,91505.0,7.71,7.74,7.71,7.74,91505.0
2017-07-05 11:25:00,7.74,7.78,7.73,7.77,127305.0,7.74,7.78,7.73,7.77,127305.0
2017-07-05 11:30:00,7.76,7.76,7.72,7.72,117155.0,7.76,7.76,7.72,7.72,117155.0
2017-07-05 11:35:00,7.72,7.73,7.71,7.72,67750.0,7.72,7.73,7.71,7.72,67750.0
2017-07-05 11:40:00,7.72,7.72,7.7,7.71,53960.0,7.72,7.72,7.7,7.71,53960.0
2017-07-05 11:45:00,7.71,7.73,7.71,7.72,64240.0,7.71,7.73,7.71,7.72,64240.0
2017-07-05 11:50:00,7.72,7.75,7.72,7.74,87440.0,7.72,7.75,7.72,7.74,87440.0
2017-07-05 11:55:00,7.75,7.75,7.74,7.74,45210.0,7.75,7.75,7.74,7.74,45210.0
2017-07-05 12:00:00,7.74,7.75,7.73,7.74,102385.0,7.74,7.75,7.73,7.74,102385.0
2017-07-05 12:05:00,7.74,7.74,7.71,7.72,53780.0,7.74,7.74,7.71,7.72,53780.0
2017-07-05 12:10:00,7.71,7.72,7.71,7.71,26735.0,7.71,7.72,7.71,7.71,26735.0
2017-07-05 12:15:00,7.71,7.73,7.71,7.73,59315.0,7.71,7.73,7.71,7.73,59315.0
2017-07-05 12:20:00,7.73,7.74,7.72,7.73,79980.0,7.73,7.74,7.72,7.73,79980.0
2017-07-05 12:25:00,7.73,7.73,7.71,7.71,25585.0,7.73,7.73,7.71,7.71,25585.0
2017-07-05 12:30:00,7.72,7.72,7.71,7.71,27500.0,7.72,7.72,7.71,7.71,27500.0
2017-07-05 12:35:00,7.71,7.72,7.7,7.72,51080.0,7.71,7.72,7.7,7.72,51080.0
2017-07-05 12:40:00,7.72,7.72,7.71,7.71,47220.0,7.72,7.72,7.71,7.71,47220.0
2017-07-05 12:45:00,7.71,7.72,7.71,7.71,54495.0,7.71,7.72,7.71,7.71,54495.0
2017-07-05 12:50:00,7.71,7.72,7.71,7.71,43875.0,7.71,7.72,7.71,7.71,43875.0
2017-07-05 12:55:00,7.71,7.72,7.71,7.72,28095.0,7.71,7.72,7.71,7.72,28095.0
2017-07-05 13:00:00,7.72,7.72,7.71,7.72,45450.0,7.72,7.72,7.71,7.72,45450.0
2017-07-05 13:05:00,7.72,7.73,7.72,7.72,78355.0,7.72,7.73,7.72,7.72,78355.0
2017-07-05 13:10:00,7.72,7.72,7.71,7.72,92225.0,7.72,7.72,7.71,7.72,92225.0
2017-07-05 13:15:00,7.72,7.73,7.72,7.72,71710.0,7.72,7.73,7.72,7.72,71710.0
2017-07-05 13:20:00,7.72,7.74,7.72,7.74,51015.0,7.72,7.74,7.72,7.74,51015.0
2017-07-05 13:25:00,7.74,7.74,7.73,7.73,31750.0,7.74,7.74,7.73,7.73,31750.0
2017-07-05 13:30:00,7.73,7.74,7.73,7.73,34725.0,7.73,7.74,7.73,7.73,34725.0
2017-07-05 13:35:00,7.73,7.74,7.72,7.73,68735.0,7.73,7.74,7.72,7.73,68735.0
2017-07-05 13:40:00,7.73,7.74,7.73,7.74,33275.0,7.73,7.74,7.73,7.74,33275.0
2017-07-05 13:45:00,7.74,7.74,7.73,7.73,106000.0,7.74,7.74,7.73,7.73,106000.0
2017-07-05 13:50:00,7.73,7.74,7.73,7.74,42550.0,7.73,7.74,7.73,7.74,42550.0
2017-07-05 13:55:00,7.74,7.74,7.72,7.74,147205.0,7.74,7.74,7.72,7.74,147205.0
2017-07-05 14:00:00,7.74,7.76,7.74,7.76,71505.0,7.74,7.76,7.74,7.76,71505.0
2017-07-05 14:05:00,7.76,7.77,7.74,7.75,145020.0,7.76,7.77,7.74,7.75,145020.0
2017-07-05 14:10:00,7.75,7.76,7.73,7.74,172020.0,7.75,7.76,7.73,7.74,172020.0
2017-07-05 14:15:00,7.74,7.74,7.73,7.73,157975.0,7.74,7.74,7.73,7.73,157975.0
2017-07-05 14:20:00,7.73,7.73,7.72,7.73,43805.0,7.73,7.73,7.72,7.73,43805.0
2017-07-05 14:25:00,7.72,7.72,7.72,7.72,59060.0,7.72,7.72,7.72,7.72,59060.0
2017-07-05 14:30:00,7.72,7.73,7.72,7.73,72440.0,7.72,7.73,7.72,7.73,72440.0
2017-07-05 14:35:00,7.73,7.74,7.73,7.74,123805.0,7.73,7.74,7.73,7.74,123805.0
2017-07-05 14:40:00,7.74,7.75,7.73,7.74,76235.0,7.74,7.75,7.73,7.74,76235.0
2017-07-05 14:45:00,7.74,7.74,7.72,7.73,58210.0,7.74,7.74,7.72,7.73,58210.0
2017-07-05 14:50:00,7.73,7.73,7.72,7.72,82245.0,7.73,7.73,7.72,7.72,82245.0
2017-07-05 14:55:00,7.72,7.72,7.7,7.71,117990.0,7.72,7.72,7.7,7.71,117990.0
2017-07-05 15:00:00,7.71,7.72,7.7,7.71,186025.0,7.71,7.72,7.7,7.71,186025.0
2017-07-05 15:05:00,7.71,7.71,7.7,7.7,90735.0,7.71,7.71,7.7,7.7,90735.0
2017-07-05 15:10:00,7.7,7.71,7.7,7.71,62465.0,7.7,7.71,7.7,7.71,62465.0
2017-07-05 15:15:00,7.71,7.71,7.7,7.71,96575.0,7.71,7.71,7.7,7.71,96575.0
2017-07-05 15:20:00,7.71,7.71,7.69,7.7,61345.0,7.71,7.71,7.69,7.7,61345.0
2017-07-05 15:25:00,7.7,7.7,7.69,7.7,101575.0,7.7,7.7,7.69,7.7,101575.0
2017-07-05 15:30:00,7.7,7.7,7.7,7.7,58745.0,7.7,7.7,7.7,7.7,58745.0
2017-07-05 15:35:00,7.7,7.71,7.7,7.7,126980.0,7.7,7.71,7.7,7.7,126980.0
2017-07-05 15:40:00,7.7,7.72,7.7,7.72,152960.0,7.7,7.72,7.7,7.72,152960.0
2017-07-05 15:45:00,7.72,7.72,7.72,7.72,144490.0,7.72,7.72,7.72,7.72,144490.0
2017-07-05 15:50:00,7.72,7.74,7.72,7.74,362695.0,7.72,7.74,7.72,7.74,362695.0
2017-07-05 15:55:00,7.74,7.74,7.72,7.73,642090.0,7.74,7.74,7.72,7.73,642090.0
2017-07-06 09:30:00,7.66,7.66,7.58,7.66,213885.0,7.66,7.66,7.58,7.66,213885.0
2017-07-06 09:35:00,7.65,7.67,7.61,7.61,70575.0,7.65,7.67,7.61,7.61,70575.0
2017-07-06 09:40:00,7.61,7.61,7.59,7.6,111485.0,7.61,7.61,7.59,7.6,111485.0
2017-07-06 09:45:00,7.6,7.62,7.59,7.6,101280.0,7.6,7.62,7.59,7.6,101280.0
2017-07-06 09:50:00,7.6,7.6,7.58,7.6,92550.0,7.6,7.6,7.58,7.6,92550.0
2017-07-06 09:55:00,7.6,7.61,7.56,7.61,66240.0,7.6,7.61,7.56,7.61,66240.0
2017-07-06 10:00:00,7.6,7.62,7.6,7.61,60515.0,7.6,7.62,7.6,7.61,60515.0
2017-07-06 10:05:00,7.6,7.62,7.59,7.61,78825.0,7.6,7.62,7.59,7.61,78825.0
2017-07-06 10:10:00,7.6,7.63,7.6,7.62,62055.0,7.6,7.63,7.6,7.62,62055.0
2017-07-06 10:15:00,7.62,7.65,7.62,7.63,88905.0,7.62,7.65,7.62,7.63,88905.0
2017-07-06 10:20:00,7.63,7.64,7.62,7.62,85060.0,7.63,7.64,7.62,7.62,85060.0
2017-07-06 10:25:00,7.62,7.64,7.61,7.62,89155.0,7.62,7.64,7.61,7.62,89155.0
2017-07-06 10:30:00,7.61,7.63,7.61,7.62,86370.0,7.61,7.63,7.61,7.62,86370.0
2017-07-06 10:35:00,7.62,7.64,7.62,7.64,50730.0,7.62,7.64,7.62,7.64,50730.0
2017-07-06 10:40:00,7.64,7.65,7.64,7.64,45245.0,7.64,7.65,7.64,7.64,45245.0
2017-07-06 10:45:00,7.64,7.64,7.63,7.63,57245.0,7.64,7.64,7.63,7.63,57245.0
2017-07-06 10:50:00,7.63,7.64,7.62,7.64,36880.0,7.63,7.64,7.62,7.64,36880.0
2017-07-06 10:55:00,7.63,7.64,7.63,7.64,50275.0,7.63,7.64,7.63,7.64,50275.0
2017-07-06 11:00:00,7.64,7.64,7.63,7.63,69005.0,7.64,7.64,7.63,7.63,69005.0
2017-07-06 11:05:00,7.63,7.65,7.63,7.65,57155.0,7.63,7.65,7.63,7.65,57155.0
2017-07-06 11:10:00,7.65,7.65,7.64,7.64,73940.0,7.65,7.65,7.64,7.64,73940.0
2017-07-06 11:15:00,7.63,7.65,7.63,7.64,172750.0,7.63,7.65,7.63,7.64,172750.0
2017-07-06 11:20:00,7.64,7.64,7.62,7.64,50855.0,7.64,7.64,7.62,7.64,50855.0
2017-07-06 11:25:00,7.64,7.66,7.64,7.66,50810.0,7.64,7.66,7.64,7.66,50810.0
2017-07-06 11:30:00,7.66,7.68,7.66,7.68,44250.0,7.66,7.68,7.66,7.68,44250.0
2017-07-06 11:35:00,7.68,7.69,7.67,7.67,41095.0,7.68,7.69,7.67,7.67,41095.0
2017-07-06 11:40:00,7.67,7.68,7.67,7.67,42970.0,7.67,7.68,7.67,7.67,42970.0
2017-07-06 11:45:00,7.67,7.67,7.66,7.67,91645.0,7.67,7.67,7.66,7.67,91645.0
2017-07-06 11:50:00,7.67,7.68,7.66,7.66,25260.0,7.67,7.68,7.66,7.66,25260.0
2017-07-06 11:55:00,7.65,7.66,7.65,7.66,23605.0,7.65,7.66,7.65,7.66,23605.0
2017-07-06 12:00:00,7.66,7.66,7.65,7.66,48485.0,7.66,7.66,7.65,7.66,48485.0
2017-07-06 12:05:00,7.66,7.67,7.65,7.65,51005.0,7.66,7.67,7.65,7.65,51005.0
2017-07-06 12:10:00,7.65,7.65,7.63,7.63,9000.0,7.65,7.65,7.63,7.63,9000.0
2017-07-06 12:15:00,7.63,7.65,7.63,7.65,95290.0,7.63,7.65,7.63,7.65,95290.0
2017-07-06 12:20:00,7.65,7.65,7.64,7.65,37035.0,7.65,7.65,7.64,7.65,37035.0
2017-07-06 12:25:00,7.65,7.65,7.63,7.64,21500.0,7.65,7.65,7.63,7.64,21500.0
2017-07-06 12:30:00,7.64,7.64,7.64,7.64,19500.0,7.64,7.64,7.64,7.64,19500.0
2017-07-06 12:35:00,7.64,7.66,7.64,7.66,22000.0,7.64,7.66,7.64,7.66,22000.0
2017-07-06 12:40:00,7.65,7.66,7.65,7.66,25150.0,7.65,7.66,7.65,7.66,25150.0
2017-07-06 12:45:00,7.66,7.66,7.65,7.65,32210.0,7.66,7.66,7.65,7.65,32210.0
2017-07-06 12:50:00,7.65,7.65,7.64,7.64,14845.0,7.65,7.65,7.64,7.64,14845.0
2017-07-06 12:55:00,7.64,7.64,7.63,7.64,18500.0,7.64,7.64,7.63,7.64,18500.0
2017-07-06 13:00:00,7.64,7.64,7.63,7.64,13155.0,7.64,7.64,7.63,7.64,13155.0
2017-07-06 13:05:00,7.63,7.64,7.63,7.64,63500.0,7.63,7.64,7.63,7.64,63500.0
2017-07-06 13:10:00,7.64,7.64,7.63,7.63,14125.0,7.64,7.64,7.63,7.63,14125.0
2017-07-06 13:15:00,7.63,7.65,7.63,7.64,26500.0,7.63,7.65,7.63,7.64,26500.0
2017-07-06 13:20:00,7.64,7.65,7.64,7.65,43750.0,7.64,7.65,7.64,7.65,43750.0
2017-07-06 13:25:00,7.65,7.65,7.64,7.64,39500.0,7.65,7.65,7.64,7.64,39500.0
2017-07-06 13:30:00,7.64,7.65,7.64,7.65,30345.0,7.64,7.65,7.64,7.65,30345.0
2017-07-06 13:35:00,7.65,7.65,7.64,7.64,31945.0,7.65,7.65,7.64,7.64,31945.0
2017-07-06 13:40:00,7.64,7.64,7.63,7.63,52270.0,7.64,7.64,7.63,7.63,52270.0
2017-07-06 13:45:00,7.64,7.64,7.63,7.64,37975.0,7.64,7.64,7.63,7.64,37975.0
2017-07-06 13:50:00,7.64,7.64,7.63,7.64,29795.0,7.64,7.64,7.63,7.64,29795.0
2017-07-06 13:55:00,7.64,7.64,7.63,7.63,24875.0,7.64,7.64,7.63,7.63,24875.0
2017-07-06 14:00:00,7.63,7.63,7.62,7.62,33500.0,7.63,7.63,7.62,7.62,33500.0
2017-07-06 14:05:00,7.62,7.63,7.62,7.62,52875.0,7.62,7.63,7.62,7.62,52875.0
2017-07-06 14:10:00,7.62,7.62,7.61,7.61,28010.0,7.62,7.62,7.61,7.61,28010.0
2017-07-06 14:15:00,7.61,7.62,7.6,7.61,30500.0,7.61,7.62,7.6,7.61,30500.0
2017-07-06 14:20:00,7.61,7.63,7.61,7.63,47625.0,7.61,7.63,7.61,7.63,47625.0
2017-07-06 14:25:00,7.63,7.64,7.63,7.64,24635.0,7.63,7.64,7.63,7.64,24635.0
2017-07-06 14:30:00,7.63,7.64,7.63,7.64,73610.0,7.63,7.64,7.63,7.64,73610.0
2017-07-06 14:35:00,7.64,7.64,7.62,7.63,50350.0,7.64,7.64,7.62,7.63,50350.0
2017-07-06 14:40:00,7.63,7.63,7.61,7.62,59285.0,7.63,7.63,7.61,7.62,59285.0
2017-07-06 14:45:00,7.62,7.62,7.61,7.61,61105.0,7.62,7.62,7.61,7.61,61105.0
2017-07-06 14:50:00,7.61,7.61,7.6,7.61,49255.0,7.61,7.61,7.6,7.61,49255.0
2017-07-06 14:55:00,7.6,7.61,7.6,7.61,51505.0,7.6,7.61,7.6,7.61,51505.0
2017-07-06 15:00:00,7.61,7.61,7.59,7.59,313605.0,7.61,7.61,7.59,7.59,313605.0
2017-07-06 15:05:00,7.59,7.6,7.59,7.6,146905.0,7.59,7.6,7.59,7.6,146905.0
2017-07-06 15:10:00,7.6,7.6,7.59,7.59,78580.0,7.6,7.6,7.59,7.59,78580.0
2017-07-06 15:15:00,7.59,7.6,7.59,7.6,69960.0,7.59,7.6,7.59,7.6,69960.0
2017-07-06 15:20:00,7.6,7.6,7.58,7.59,121525.0,7.6,7.6,7.58,7.59,121525.0
2017-07-06 15:25:00,7.59,7.59,7.58,7.58,61815.0,7.59,7.59,7.58,7.58,61815.0
2017-07-06 15:30:00,7.59,7.59,7.58,7.59,92155.0,7.59,7.59,7.58,7.59,92155.0
2017-07-06 15:35:00,7.58,7.58,7.57,7.58,111285.0,7.58,7.58,7.57,7.58,111285.0
2017-07-06 15:40:00,7.58,7.58,7.57,7.58,136690.0,7.58,7.58,7.57,7.58,136690.0
2017-07-06 15:45:00,7.58,7.59,7.58,7.59,218640.0,7.58,7.59,7.58,7.59,218640.0
2017-07-06 15:50:00,7.59,7.6,7.59,7.6,371335.0,7.59,7.6,7.59,7.6,371335.0
2017-07-06 15:55:00,7.6,7.6,7.59,7.6,408885.0,7.6,7.6,7.59,7.6,408885.0
2017-07-07 09:30:00,7.65,7.69,7.5,7.69,249700.0,7.65,7.69,7.5,7.69,249700.0
2017-07-07 09:35:00,7.69,7.72,7.68,7.7,107045.0,7.69,7.72,7.68,7.7,107045.0
2017-07-07 09:40:00,7.69,7.69,7.67,7.68,122000.0,7.69,7.69,7.67,7.68,122000.0
2017-07-07 09:45:00,7.67,7.7,7.67,7.69,82630.0,7.67,7.7,7.67,7.69,82630.0
2017-07-07 09:50:00,7.7,7.72,7.69,7.72,248605.0,7.7,7.72,7.69,7.72,248605.0
2017-07-07 09:55:00,7.72,7.72,7.7,7.71,142730.0,7.72,7.72,7.7,7.71,142730.0
2017-07-07 10:00:00,7.7,7.72,7.7,7.72,154690.0,7.7,7.72,7.7,7.72,154690.0
2017-07-07 10:05:00,7.72,7.73,7.71,7.72,62685.0,7.72,7.73,7.71,7.72,62685.0
2017-07-07 10:10:00,7.72,7.73,7.72,7.73,76975.0,7.72,7.73,7.72,7.73,76975.0
2017-07-07 10:15:00,7.73,7.74,7.71,7.71,112530.0,7.73,7.74,7.71,7.71,112530.0
2017-07-07 10:20:00,7.71,7.72,7.7,7.71,125165.0,7.71,7.72,7.7,7.71,125165.0
2017-07-07 10:25:00,7.71,7.74,7.71,7.74,24860.0,7.71,7.74,7.71,7.74,24860.0
2017-07-07 10:30:00,7.74,7.74,7.73,7.73,125345.0,7.74,7.74,7.73,7.73,125345.0
2017-07-07 10:35:00,7.73,7.73,7.71,7.73,68430.0,7.73,7.73,7.71,7.73,68430.0
2017-07-07 10:40:00,7.72,7.76,7.72,7.74,199885.0,7.72,7.76,7.72,7.74,199885.0
2017-07-07 10:45:00,7.74,7.74,7.72,7.73,58265.0,7.74,7.74,7.72,7.73,58265.0
2017-07-07 10:50:00,7.73,7.73,7.73,7.73,27480.0,7.73,7.73,7.73,7.73,27480.0
2017-07-07 10:55:00,7.73,7.74,7.73,7.73,84260.0,7.73,7.74,7.73,7.73,84260.0
2017-07-07 11:00:00,7.72,7.74,7.72,7.73,59500.0,7.72,7.74,7.72,7.73,59500.0
2017-07-07 11:05:00,7.73,7.74,7.73,7.74,33255.0,7.73,7.74,7.73,7.74,33255.0
2017-07-07 11:10:00,7.74,7.74,7.73,7.73,31425.0,7.74,7.74,7.73,7.73,31425.0
2017-07-07 11:15:00,7.73,7.73,7.72,7.73,56275.0,7.73,7.73,7.72,7.73,56275.0
2017-07-07 11:20:00,7.73,7.73,7.71,7.73,29500.0,7.73,7.73,7.71,7.73,29500.0
2017-07-07 11:25:00,7.73,7.74,7.73,7.74,33275.0,7.73,7.74,7.73,7.74,33275.0
2017-07-07 11:30:00,7.74,7.77,7.74,7.77,87935.0,7.74,7.77,7.74,7.77,87935.0
2017-07-07 11:35:00,7.77,7.78,7.76,7.77,115325.0,7.77,7.78,7.76,7.77,115325.0
2017-07-07 11:40:00,7.77,7.77,7.76,7.77,26975.0,7.77,7.77,7.76,7.77,26975.0
2017-07-07 11:45:00,7.77,7.78,7.77,7.77,40095.0,7.77,7.78,7.77,7.77,40095.0
2017-07-07 11:50:00,7.77,7.78,7.77,7.77,35500.0,7.77,7.78,7.77,7.77,35500.0
2017-07-07 11:55:00,7.77,7.77,7.76,7.76,46700.0,7.77,7.77,7.76,7.76,46700.0
2017-07-07 12:00:00,7.76,7.76,7.75,7.75,51555.0,7.76,7.76,7.75,7.75,51555.0
2017-07-07 12:05:00,7.75,7.76,7.75,7.75,30000.0,7.75,7.76,7.75,7.75,30000.0
2017-07-07 12:10:00,7.75,7.77,7.75,7.77,39000.0,7.75,7.77,7.75,7.77,39000.0
2017-07-07 12:15:00,7.77,7.77,7.76,7.76,46610.0,7.77,7.77,7.76,7.76,46610.0
2017-07-07 12:20:00,7.76,7.76,7.75,7.76,39320.0,7.76,7.76,7.75,7.76,39320.0
2017-07-07 12:25:00,7.76,7.76,7.76,7.76,42730.0,7.76,7.76,7.76,7.76,42730.0
2017-07-07 12:30:00,7.76,7.76,7.75,7.75,36470.0,7.76,7.76,7.75,7.75,36470.0
2017-07-07 12:35:00,7.75,7.76,7.75,7.76,7875.0,7.75,7.76,7.75,7.76,7875.0
2017-07-07 12:40:00,7.76,7.76,7.75,7.75,26950.0,7.76,7.76,7.75,7.75,26950.0
2017-07-07 12:45:00,7.75,7.76,7.75,7.75,26050.0,7.75,7.76,7.75,7.75,26050.0
2017-07-07 12:50:00,7.76,7.76,7.76,7.76,11500.0,7.76,7.76,7.76,7.76,11500.0
2017-07-07 12:55:00,7.76,7.76,7.76,7.76,30950.0,7.76,7.76,7.76,7.76,30950.0
2017-07-07 13:00:00,7.76,7.77,7.76,7.76,41495.0,7.76,7.77,7.76,7.76,41495.0
2017-07-07 13:05:00,7.76,7.76,7.76,7.76,18295.0,7.76,7.76,7.76,7.76,18295.0
2017-07-07 13:10:00,7.76,7.76,7.75,7.75,23000.0,7.76,7.76,7.75,7.75,23000.0
2017-07-07 13:15:00,7.75,7.75,7.74,7.75,31985.0,7.75,7.75,7.74,7.75,31985.0
2017-07-07 13:20:00,7.75,7.75,7.75,7.75,19520.0,7.75,7.75,7.75,7.75,19520.0
2017-07-07 13:25:00,7.75,7.75,7.74,7.74,55490.0,7.75,7.75,7.74,7.74,55490.0
2017-07-07 13:30:00,7.74,7.74,7.73,7.73,77450.0,7.74,7.74,7.73,7.73,77450.0
2017-07-07 13:35:00,7.73,7.73,7.73,7.73,33585.0,7.73,7.73,7.73,7.73,33585.0
2017-07-07 13:40:00,7.73,7.74,7.73,7.74,58295.0,7.73,7.74,7.73,7.74,58295.0
2017-07-07 13:45:00,7.74,7.74,7.73,7.73,12855.0,7.74,7.74,7.73,7.73,12855.0
2017-07-07 13:50:00,7.73,7.73,7.72,7.73,42365.0,7.73,7.73,7.72,7.73,42365.0
2017-07-07 13:55:00,7.73,7.73,7.72,7.73,21455.0,7.73,7.73,7.72,7.73,21455.0
2017-07-07 14:00:00,7.73,7.73,7.71,7.71,73075.0,7.73,7.73,7.71,7.71,73075.0
2017-07-07 14:05:00,7.71,7.71,7.71,7.71,35890.0,7.71,7.71,7.71,7.71,35890.0
2017-07-07 14:10:00,7.7,7.72,7.7,7.71,42095.0,7.7,7.72,7.7,7.71,42095.0
2017-07-07 14:15:00,7.72,7.72,7.71,7.71,21255.0,7.72,7.72,7.71,7.71,21255.0
2017-07-07 14:20:00,7.71,7.71,7.71,7.71,25500.0,7.71,7.71,7.71,7.71,25500.0
2017-07-07 14:25:00,7.71,7.71,7.69,7.69,60330.0,7.71,7.71,7.69,7.69,60330.0
2017-07-07 14:30:00,7.69,7.7,7.69,7.7,62285.0,7.69,7.7,7.69,7.7,62285.0
2017-07-07 14:35:00,7.69,7.7,7.69,7.69,56105.0,7.69,7.7,7.69,7.69,56105.0
2017-07-07 14:40:00,7.69,7.69,7.69,7.69,23350.0,7.69,7.69,7.69,7.69,23350.0
2017-07-07 14:45:00,7.69,7.7,7.69,7.69,37745.0,7.69,7.7,7.69,7.69,37745.0
2017-07-07 14:50:00,7.69,7.7,7.69,7.7,40345.0,7.69,7.7,7.69,7.7,40345.0
2017-07-07 14:55:00,7.7,7.7,7.7,7.7,42155.0,7.7,7.7,7.7,7.7,42155.0
2017-07-07 15:00:00,7.7,7.71,7.7,7.7,60735.0,7.7,7.71,7.7,7.7,60735.0
2017-07-07 15:05:00,7.7,7.7,7.69,7.69,83770.0,7.7,7.7,7.69,7.69,83770.0
2017-07-07 15:10:00,7.69,7.69,7.69,7.69,74860.0,7.69,7.69,7.69,7.69,74860.0
2017-07-07 15:15:00,7.69,7.7,7.69,7.7,73810.0,7.69,7.7,7.69,7.7,73810.0
2017-07-07 15:20:00,7.69,7.7,7.69,7.69,46650.0,7.69,7.7,7.69,7.69,46650.0
2017-07-07 15:25:00,7.69,7.7,7.68,7.7,127365.0,7.69,7.7,7.68,7.7,127365.0
2017-07-07 15:30:00,7.7,7.7,7.69,7.69,65375.0,7.7,7.7,7.69,7.69,65375.0
2017-07-07 15:35:00,7.69,7.69,7.69,7.69,103190.0,7.69,7.69,7.69,7.69,103190.0
2017-07-07 15:40:00,7.69,7.69,7.69,7.69,140215.0,7.69,7.69,7.69,7.69,140215.0
2017-07-07 15:45:00,7.69,7.71,7.69,7.69,239035.0,7.69,7.71,7.69,7.69,239035.0
2017-07-07 15:50:00,7.7,7.7,7.69,7.7,161145.0,7.7,7.7,7.69,7.7,161145.0
2017-07-07 15:55:00,7.7,7.71,7.69,7.7,367000.0,7.7,7.71,7.69,7.7,367000.0
2017-07-10 09:30:00,7.71,7.71,7.68,7.7,64690.0,7.71,7.71,7.68,7.7,64690.0
2017-07-10 09:35:00,7.71,7.74,7.7,7.7,19100.0,7.71,7.74,7.7,7.7,19100.0
2017-07-10 09:40:00,7.7,7.71,7.69,7.71,34520.0,7.7,7.71,7.69,7.71,34520.0
2017-07-10 09:45:00,7.71,7.71,7.68,7.69,35120.0,7.71,7.71,7.68,7.69,35120.0
2017-07-10 09:50:00,7.69,7.7,7.64,7.65,65400.0,7.69,7.7,7.64,7.65,65400.0
2017-07-10 09:55:00,7.65,7.65,7.63,7.64,21000.0,7.65,7.65,7.63,7.64,21000.0
2017-07-10 10:00:00,7.65,7.67,7.64,7.67,26000.0,7.65,7.67,7.64,7.67,26000.0
2017-07-10 10:05:00,7.66,7.67,7.65,7.66,19000.0,7.66,7.67,7.65,7.66,19000.0
2017-07-10 10:10:00,7.66,7.66,7.65,7.65,11500.0,7.66,7.66,7.65,7.65,11500.0
2017-07-10 10:15:00,7.65,7.66,7.64,7.66,19470.0,7.65,7.66,7.64,7.66,19470.0
2017-07-10 10:20:00,7.66,7.67,7.66,7.66,13945.0,7.66,7.67,7.66,7.66,13945.0
2017-07-10 10:25:00,7.66,7.66,7.66,7.66,10960.0,7.66,7.66,7.66,7.66,10960.0
2017-07-10 10:30:00,7.66,7.66,7.64,7.64,27485.0,7.66,7.66,7.64,7.64,27485.0
2017-07-10 10:35:00,7.64,7.64,7.63,7.63,62350.0,7.64,7.64,7.63,7.63,62350.0
2017-07-10 10:40:00,7.63,7.64,7.63,7.64,24750.0,7.63,7.64,7.63,7.64,24750.0
2017-07-10 10:45:00,7.65,7.65,7.63,7.63,40240.0,7.65,7.65,7.63,7.63,40240.0
2017-07-10 10:50:00,7.63,7.64,7.62,7.64,76555.0,7.63,7.64,7.62,7.64,76555.0
2017-07-10 10:55:00,7.64,7.65,7.64,7.64,74235.0,7.64,7.65,7.64,7.64,74235.0
2017-07-10 11:00:00,7.65,7.66,7.64,7.64,42225.0,7.65,7.66,7.64,7.64,42225.0
2017-07-10 11:05:00,7.64,7.65,7.64,7.65,30500.0,7.64,7.65,7.64,7.65,30500.0
2017-07-10 11:10:00,7.65,7.67,7.65,7.67,28005.0,7.65,7.67,7.65,7.67,28005.0
2017-07-10 11:15:00,7.67,7.68,7.67,7.67,29635.0,7.67,7.68,7.67,7.67,29635.0
2017-07-10 11:20:00,7.67,7.67,7.66,7.66,29330.0,7.67,7.67,7.66,7.66,29330.0
2017-07-10 11:25:00,7.66,7.67,7.66,7.66,26335.0,7.66,7.67,7.66,7.66,26335.0
2017-07-10 11:30:00,7.66,7.69,7.66,7.69,36155.0,7.66,7.69,7.66,7.69,36155.0
2017-07-10 11:35:00,7.69,7.7,7.69,7.69,34000.0,7.69,7.7,7.69,7.69,34000.0
2017-07-10 11:40:00,7.69,7.69,7.69,7.69,16025.0,7.69,7.69,7.69,7.69,16025.0
2017-07-10 11:45:00,7.69,7.7,7.68,7.7,18590.0,7.69,7.7,7.68,7.7,18590.0
2017-07-10 11:50:00,7.7,7.7,7.7,7.7,21425.0,7.7,7.7,7.7,7.7,21425.0
2017-07-10 11:55:00,7.7,7.7,7.69,7.7,19000.0,7.7,7.7,7.69,7.7,19000.0
2017-07-10 12:00:00,7.7,7.71,7.7,7.71,22000.0,7.7,7.71,7.7,7.71,22000.0
2017-07-10 12:05:00,7.72,7.73,7.7,7.7,54015.0,7.72,7.73,7.7,7.7,54015.0
2017-07-10 12:10:00,7.7,7.71,7.7,7.7,33065.0,7.7,7.71,7.7,7.7,33065.0
2017-07-10 12:15:00,7.7,7.7,7.7,7.7,31970.0,7.7,7.7,7.7,7.7,31970.0
2017-07-10 12:20:00,7.7,7.7,7.7,7.7,61360.0,7.7,7.7,7.7,7.7,61360.0
2017-07-10 12:25:00,7.7,7.71,7.7,7.7,29835.0,7.7,7.71,7.7,7.7,29835.0
2017-07-10 12:30:00,7.7,7.72,7.7,7.71,42440.0,7.7,7.72,7.7,7.71,42440.0
2017-07-10 12:35:00,7.71,7.72,7.7,7.7,55290.0,7.71,7.72,7.7,7.7,55290.0
2017-07-10 12:40:00,7.7,7.7,7.7,7.7,23000.0,7.7,7.7,7.7,7.7,23000.0
2017-07-10 12:45:00,7.7,7.7,7.69,7.69,43315.0,7.7,7.7,7.69,7.69,43315.0
2017-07-10 12:50:00,7.69,7.7,7.69,7.7,38500.0,7.69,7.7,7.69,7.7,38500.0
2017-07-10 12:55:00,7.7,7.7,7.7,7.7,29585.0,7.7,7.7,7.7,7.7,29585.0
2017-07-10 13:00:00,7.7,7.7,7.7,7.7,38000.0,7.7,7.7,7.7,7.7,38000.0
2017-07-10 13:05:00,7.7,7.7,7.7,7.7,17500.0,7.7,7.7,7.7,7.7,17500.0
2017-07-10 13:10:00,7.7,7.7,7.69,7.7,42995.0,7.7,7.7,7.69,7.7,42995.0
2017-07-10 13:15:00,7.7,7.7,7.7,7.7,55445.0,7.7,7.7,7.7,7.7,55445.0
2017-07-10 13:20:00,7.7,7.7,7.69,7.69,13810.0,7.7,7.7,7.69,7.69,13810.0
2017-07-10 13:25:00,7.69,7.69,7.69,7.69,8100.0,7.69,7.69,7.69,7.69,8100.0
2017-07-10 13:30:00,7.69,7.7,7.69,7.7,11255.0,7.69,7.7,7.69,7.7,11255.0
2017-07-10 13:35:00,7.7,7.7,7.69,7.69,24020.0,7.7,7.7,7.69,7.69,24020.0
2017-07-10 13:40:00,7.69,7.7,7.69,7.7,7550.0,7.69,7.7,7.69,7.7,7550.0
2017-07-10 13:45:00,7.7,7.7,7.69,7.69,21500.0,7.7,7.7,7.69,7.69,21500.0
2017-07-10 13:50:00,7.7,7.7,7.69,7.7,37590.0,7.7,7.7,7.69,7.7,37590.0
2017-07-10 13:55:00,7.7,7.7,7.7,7.7,25000.0,7.7,7.7,7.7,7.7,25000.0
2017-07-10 14:00:00,7.7,7.72,7.7,7.72,33100.0,7.7,7.72,7.7,7.72,33100.0
2017-07-10 14:05:00,7.72,7.72,7.72,7.72,23500.0,7.72,7.72,7.72,7.72,23500.0
2017-07-10 14:10:00,7.72,7.72,7.72,7.72,74690.0,7.72,7.72,7.72,7.72,74690.0
2017-07-10 14:15:00,7.72,7.72,7.71,7.71,36225.0,7.72,7.72,7.71,7.71,36225.0
2017-07-10 14:20:00,7.71,7.71,7.7,7.7,38820.0,7.71,7.71,7.7,7.7,38820.0
2017-07-10 14:25:00,7.7,7.7,7.69,7.7,20265.0,7.7,7.7,7.69,7.7,20265.0
2017-07-10 14:30:00,7.7,7.7,7.7,7.7,13515.0,7.7,7.7,7.7,7.7,13515.0
2017-07-10 14:35:00,7.7,7.71,7.7,7.71,18610.0,7.7,7.71,7.7,7.71,18610.0
2017-07-10 14:40:00,7.71,7.72,7.7,7.72,37065.0,7.71,7.72,7.7,7.72,37065.0
2017-07-10 14:45:00,7.72,7.72,7.71,7.71,26515.0,7.72,7.72,7.71,7.71,26515.0
2017-07-10 14:50:00,7.72,7.72,7.71,7.71,34925.0,7.72,7.72,7.71,7.71,34925.0
2017-07-10 14:55:00,7.71,7.71,7.71,7.71,26815.0,7.71,7.71,7.71,7.71,26815.0
2017-07-10 15:00:00,7.71,7.72,7.71,7.72,24365.0,7.71,7.72,7.71,7.72,24365.0
2017-07-10 15:05:00,7.72,7.72,7.7,7.71,77450.0,7.72,7.72,7.7,7.71,77450.0
2017-07-10 15:10:00,7.71,7.71,7.71,7.71,53380.0,7.71,7.71,7.71,7.71,53380.0
2017-07-10 15:15:00,7.71,7.71,7.7,7.7,37070.0,7.71,7.71,7.7,7.7,37070.0
2017-07-10 15:20:00,7.7,7.7,7.7,7.7,51015.0,7.7,7.7,7.7,7.7,51015.0
2017-07-10 15:25:00,7.7,7.71,7.7,7.7,64145.0,7.7,7.71,7.7,7.7,64145.0
2017-07-10 15:30:00,7.71,7.71,7.71,7.71,92995.0,7.71,7.71,7.71,7.71,92995.0
2017-07-10 15:35:00,7.71,7.72,7.7,7.72,67850.0,7.71,7.72,7.7,7.72,67850.0
2017-07-10 15:40:00,7.72,7.73,7.72,7.73,53000.0,7.72,7.73,7.72,7.73,53000.0
2017-07-10 15:45:00,7.73,7.73,7.72,7.72,72325.0,7.73,7.73,7.72,7.72,72325.0
2017-07-10 15:50:00,7.72,7.72,7.71,7.71,203095.0,7.72,7.72,7.71,7.71,203095.0
2017-07-10 15:55:00,7.71,7.71,7.7,7.7,589255.0,7.71,7.71,7.7,7.7,589255.0
2017-07-11 09:30:00,7.7,7.71,7.68,7.68,62945.0,7.7,7.71,7.68,7.68,62945.0
2017-07-11 09:35:00,7.68,7.71,7.66,7.71,31850.0,7.68,7.71,7.66,7.71,31850.0
2017-07-11 09:40:00,7.7,7.7,7.67,7.69,150025.0,7.7,7.7,7.67,7.69,150025.0
2017-07-11 09:45:00,7.69,7.73,7.69,7.72,27745.0,7.69,7.73,7.69,7.72,27745.0
2017-07-11 09:50:00,7.73,7.74,7.71,7.72,157060.0,7.73,7.74,7.71,7.72,157060.0
2017-07-11 09:55:00,7.72,7.73,7.71,7.72,33895.0,7.72,7.73,7.71,7.72,33895.0
2017-07-11 10:00:00,7.72,7.72,7.7,7.71,57605.0,7.72,7.72,7.7,7.71,57605.0
2017-07-11 10:05:00,7.71,7.73,7.7,7.71,38360.0,7.71,7.73,7.7,7.71,38360.0
2017-07-11 10:10:00,7.71,7.72,7.71,7.71,29560.0,7.71,7.72,7.71,7.71,29560.0
2017-07-11 10:15:00,7.7,7.73,7.7,7.72,39750.0,7.7,7.73,7.7,7.72,39750.0
2017-07-11 10:20:00,7.72,7.73,7.72,7.73,68000.0,7.72,7.73,7.72,7.73,68000.0
2017-07-11 10:25:00,7.73,7.76,7.73,7.75,47080.0,7.73,7.76,7.73,7.75,47080.0
2017-07-11 10:30:00,7.75,7.76,7.75,7.75,34500.0,7.75,7.76,7.75,7.75,34500.0
2017-07-11 10:35:00,7.75,7.75,7.74,7.74,111500.0,7.75,7.75,7.74,7.74,111500.0
2017-07-11 10:40:00,7.74,7.75,7.74,7.74,31010.0,7.74,7.75,7.74,7.74,31010.0
2017-07-11 10:45:00,7.74,7.74,7.72,7.72,37970.0,7.74,7.74,7.72,7.72,37970.0
2017-07-11 10:50:00,7.72,7.72,7.71,7.71,31170.0,7.72,7.72,7.71,7.71,31170.0
2017-07-11 10:55:00,7.71,7.72,7.71,7.72,37235.0,7.71,7.72,7.71,7.72,37235.0
2017-07-11 11:00:00,7.72,7.72,7.72,7.72,39530.0,7.72,7.72,7.72,7.72,39530.0
2017-07-11 11:05:00,7.72,7.74,7.72,7.73,17170.0,7.72,7.74,7.72,7.73,17170.0
2017-07-11 11:10:00,7.73,7.73,7.72,7.73,21500.0,7.73,7.73,7.72,7.73,21500.0
2017-07-11 11:15:00,7.73,7.74,7.72,7.73,115120.0,7.73,7.74,7.72,7.73,115120.0
2017-07-11 11:20:00,7.72,7.72,7.69,7.69,153725.0,7.72,7.72,7.69,7.69,153725.0
2017-07-11 11:25:00,7.69,7.71,7.68,7.7,95140.0,7.69,7.71,7.68,7.7,95140.0
2017-07-11 11:30:00,7.7,7.73,7.69,7.73,43430.0,7.7,7.73,7.69,7.73,43430.0
2017-07-11 11:35:00,7.72,7.74,7.72,7.72,102750.0,7.72,7.74,7.72,7.72,102750.0
2017-07-11 11:40:00,7.72,7.73,7.72,7.73,40775.0,7.72,7.73,7.72,7.73,40775.0
2017-07-11 11:45:00,7.73,7.73,7.72,7.73,58940.0,7.73,7.73,7.72,7.73,58940.0
2017-07-11 11:50:00,7.73,7.75,7.73,7.75,25420.0,7.73,7.75,7.73,7.75,25420.0
2017-07-11 11:55:00,7.74,7.74,7.73,7.73,74200.0,7.74,7.74,7.73,7.73,74200.0
2017-07-11 12:00:00,7.73,7.74,7.73,7.74,57940.0,7.73,7.74,7.73,7.74,57940.0
2017-07-11 12:05:00,7.73,7.74,7.72,7.73,15065.0,7.73,7.74,7.72,7.73,15065.0
2017-07-11 12:10:00,7.73,7.73,7.72,7.73,12500.0,7.73,7.73,7.72,7.73,12500.0
2017-07-11 12:15:00,7.73,7.73,7.71,7.72,28615.0,7.73,7.73,7.71,7.72,28615.0
2017-07-11 12:20:00,7.72,7.73,7.72,7.72,18175.0,7.72,7.73,7.72,7.72,18175.0
2017-07-11 12:25:00,7.72,7.73,7.71,7.73,14465.0,7.72,7.73,7.71,7.73,14465.0
2017-07-11 12:30:00,7.73,7.73,7.71,7.71,48775.0,7.73,7.73,7.71,7.71,48775.0
2017-07-11 12:35:00,7.71,7.72,7.71,7.71,20120.0,7.71,7.72,7.71,7.71,20120.0
2017-07-11 12:40:00,7.71,7.72,7.71,7.72,21945.0,7.71,7.72,7.71,7.72,21945.0
2017-07-11 12:45:00,7.73,7.73,7.72,7.73,10500.0,7.73,7.73,7.72,7.73,10500.0
2017-07-11 12:50:00,7.73,7.73,7.72,7.73,17500.0,7.73,7.73,7.72,7.73,17500.0
2017-07-11 12:55:00,7.72,7.73,7.72,7.72,46160.0,7.72,7.73,7.72,7.72,46160.0
2017-07-11 13:00:00,7.72,7.73,7.72,7.72,15005.0,7.72,7.73,7.72,7.72,15005.0
2017-07-11 13:05:00,7.73,7.73,7.71,7.72,86595.0,7.73,7.73,7.71,7.72,86595.0
2017-07-11 13:10:00,7.72,7.74,7.72,7.73,28940.0,7.72,7.74,7.72,7.73,28940.0
2017-07-11 13:15:00,7.73,7.74,7.73,7.74,71750.0,7.73,7.74,7.73,7.74,71750.0
2017-07-11 13:20:00,7.74,7.75,7.74,7.74,25755.0,7.74,7.75,7.74,7.74,25755.0
2017-07-11 13:25:00,7.73,7.73,7.72,7.72,49500.0,7.73,7.73,7.72,7.72,49500.0
2017-07-11 13:30:00,7.72,7.72,7.72,7.72,59835.0,7.72,7.72,7.72,7.72,59835.0
2017-07-11 13:35:00,7.72,7.73,7.72,7.73,20965.0,7.72,7.73,7.72,7.73,20965.0
2017-07-11 13:40:00,7.73,7.74,7.73,7.73,40855.0,7.73,7.74,7.73,7.73,40855.0
2017-07-11 13:45:00,7.73,7.73,7.72,7.72,32360.0,7.73,7.73,7.72,7.72,32360.0
2017-07-11 13:50:00,7.73,7.73,7.72,7.72,48950.0,7.73,7.73,7.72,7.72,48950.0
2017-07-11 13:55:00,7.72,7.73,7.72,7.73,17600.0,7.72,7.73,7.72,7.73,17600.0
2017-07-11 14:00:00,7.73,7.74,7.72,7.72,127850.0,7.73,7.74,7.72,7.72,127850.0
2017-07-11 14:05:00,7.72,7.73,7.72,7.73,33000.0,7.72,7.73,7.72,7.73,33000.0
2017-07-11 14:10:00,7.73,7.74,7.72,7.73,165305.0,7.73,7.74,7.72,7.73,165305.0
2017-07-11 14:15:00,7.73,7.74,7.73,7.73,32815.0,7.73,7.74,7.73,7.73,32815.0
2017-07-11 14:20:00,7.73,7.73,7.72,7.73,23235.0,7.73,7.73,7.72,7.73,23235.0
2017-07-11 14:25:00,7.73,7.73,7.72,7.73,27215.0,7.73,7.73,7.72,7.73,27215.0
2017-07-11 14:30:00,7.73,7.73,7.73,7.73,18500.0,7.73,7.73,7.73,7.73,18500.0
2017-07-11 14:35:00,7.73,7.73,7.72,7.72,32805.0,7.73,7.73,7.72,7.72,32805.0
2017-07-11 14:40:00,7.73,7.73,7.72,7.73,26490.0,7.73,7.73,7.72,7.73,26490.0
2017-07-11 14:45:00,7.73,7.73,7.73,7.73,42190.0,7.73,7.73,7.73,7.73,42190.0
2017-07-11 14:50:00,7.73,7.73,7.73,7.73,21000.0,7.73,7.73,7.73,7.73,21000.0
2017-07-11 14:55:00,7.73,7.74,7.72,7.74,37080.0,7.73,7.74,7.72,7.74,37080.0
2017-07-11 15:00:00,7.73,7.74,7.73,7.73,32635.0,7.73,7.74,7.73,7.73,32635.0
2017-07-11 15:05:00,7.73,7.74,7.73,7.74,74610.0,7.73,7.74,7.73,7.74,74610.0
2017-07-11 15:10:00,7.74,7.74,7.74,7.74,79445.0,7.74,7.74,7.74,7.74,79445.0
2017-07-11 15:15:00,7.74,7.74,7.74,7.74,41500.0,7.74,7.74,7.74,7.74,41500.0
2017-07-11 15:20:00,7.74,7.75,7.74,7.75,121700.0,7.74,7.75,7.74,7.75,121700.0
2017-07-11 15:25:00,7.75,7.77,7.75,7.76,86910.0,7.75,7.77,7.75,7.76,86910.0
2017-07-11 15:30:00,7.77,7.78,7.76,7.77,168270.0,7.77,7.78,7.76,7.77,168270.0
2017-07-11 15:35:00,7.77,7.77,7.76,7.76,191255.0,7.77,7.77,7.76,7.76,191255.0
2017-07-11 15:40:00,7.76,7.77,7.76,7.77,90815.0,7.76,7.77,7.76,7.77,90815.0
2017-07-11 15:45:00,7.77,7.77,7.76,7.77,170445.0,7.77,7.77,7.76,7.77,170445.0
2017-07-11 15:50:00,7.77,7.77,7.77,7.77,299415.0,7.77,7.77,7.77,7.77,299415.0
2017-07-11 15:55:00,7.77,7.78,7.77,7.78,490400.0,7.77,7.78,7.77,7.78,490400.0
2017-07-12 09:30:00,7.82,7.88,7.81,7.86,131240.0,7.82,7.88,7.81,7.86,131240.0
2017-07-12 09:35:00,7.86,7.88,7.86,7.86,118595.0,7.86,7.88,7.86,7.86,118595.0
2017-07-12 09:40:00,7.86,7.91,7.85,7.88,100100.0,7.86,7.91,7.85,7.88,100100.0
2017-07-12 09:45:00,7.88,7.89,7.85,7.86,37050.0,7.88,7.89,7.85,7.86,37050.0
2017-07-12 09:50:00,7.87,7.88,7.84,7.84,17000.0,7.87,7.88,7.84,7.84,17000.0
2017-07-12 09:55:00,7.85,7.87,7.85,7.87,29065.0,7.85,7.87,7.85,7.87,29065.0
2017-07-12 10:00:00,7.87,7.9,7.87,7.89,66350.0,7.87,7.9,7.87,7.89,66350.0
2017-07-12 10:05:00,7.89,7.9,7.88,7.89,46210.0,7.89,7.9,7.88,7.89,46210.0
2017-07-12 10:10:00,7.89,7.91,7.88,7.9,48425.0,7.89,7.91,7.88,7.9,48425.0
2017-07-12 10:15:00,7.9,7.93,7.89,7.93,97915.0,7.9,7.93,7.89,7.93,97915.0
2017-07-12 10:20:00,7.92,7.95,7.92,7.95,177465.0,7.92,7.95,7.92,7.95,177465.0
2017-07-12 10:25:00,7.94,7.97,7.94,7.97,149245.0,7.94,7.97,7.94,7.97,149245.0
2017-07-12 10:30:00,7.97,7.99,7.96,7.96,163690.0,7.97,7.99,7.96,7.96,163690.0
2017-07-12 10:35:00,7.96,7.96,7.94,7.96,90250.0,7.96,7.96,7.94,7.96,90250.0
2017-07-12 10:40:00,7.96,7.97,7.95,7.97,72305.0,7.96,7.97,7.95,7.97,72305.0
2017-07-12 10:45:00,7.97,7.98,7.97,7.98,72495.0,7.97,7.98,7.97,7.98,72495.0
2017-07-12 10:50:00,7.97,7.98,7.97,7.98,90710.0,7.97,7.98,7.97,7.98,90710.0
2017-07-12 10:55:00,7.98,7.98,7.94,7.96,130735.0,7.98,7.98,7.94,7.96,130735.0
2017-07-12 11:00:00,7.95,7.95,7.94,7.95,82330.0,7.95,7.95,7.94,7.95,82330.0
2017-07-12 11:05:00,7.96,7.96,7.95,7.96,286285.0,7.96,7.96,7.95,7.96,286285.0
2017-07-12 11:10:00,7.96,7.96,7.94,7.95,67595.0,7.96,7.96,7.94,7.95,67595.0
2017-07-12 11:15:00,7.95,7.96,7.95,7.96,29500.0,7.95,7.96,7.95,7.96,29500.0
2017-07-12 11:20:00,7.96,7.96,7.96,7.96,31740.0,7.96,7.96,7.96,7.96,31740.0
2017-07-12 11:25:00,7.96,7.97,7.95,7.96,88875.0,7.96,7.97,7.95,7.96,88875.0
2017-07-12 11:30:00,7.96,7.97,7.96,7.96,68175.0,7.96,7.97,7.96,7.96,68175.0
2017-07-12 11:35:00,7.96,7.96,7.95,7.95,42995.0,7.96,7.96,7.95,7.95,42995.0
2017-07-12 11:40:00,7.95,7.95,7.94,7.95,22305.0,7.95,7.95,7.94,7.95,22305.0
2017-07-12 11:45:00,7.95,7.96,7.95,7.96,30050.0,7.95,7.96,7.95,7.96,30050.0
2017-07-12 11:50:00,7.96,7.96,7.95,7.95,62465.0,7.96,7.96,7.95,7.95,62465.0
2017-07-12 11:55:00,7.95,7.96,7.95,7.95,255770.0,7.95,7.96,7.95,7.95,255770.0
2017-07-12 12:00:00,7.95,7.95,7.95,7.95,60090.0,7.95,7.95,7.95,7.95,60090.0
2017-07-12 12:05:00,7.95,7.95,7.95,7.95,58545.0,7.95,7.95,7.95,7.95,58545.0
2017-07-12 12:10:00,7.95,7.95,7.92,7.92,66845.0,7.95,7.95,7.92,7.92,66845.0
2017-07-12 12:15:00,7.92,7.93,7.92,7.92,28000.0,7.92,7.93,7.92,7.92,28000.0
2017-07-12 12:20:00,7.92,7.93,7.92,7.92,34750.0,7.92,7.93,7.92,7.92,34750.0
2017-07-12 12:25:00,7.92,7.94,7.9,7.9,477815.0,7.92,7.94,7.9,7.9,477815.0
2017-07-12 12:30:00,7.9,7.91,7.89,7.9,222620.0,7.9,7.91,7.89,7.9,222620.0
2017-07-12 12:35:00,7.9,7.91,7.89,7.89,205325.0,7.9,7.91,7.89,7.89,205325.0
2017-07-12 12:40:00,7.9,7.9,7.89,7.89,69435.0,7.9,7.9,7.89,7.89,69435.0
2017-07-12 12:45:00,7.89,7.9,7.89,7.89,80480.0,7.89,7.9,7.89,7.89,80480.0
2017-07-12 12:50:00,7.89,7.9,7.89,7.9,160940.0,7.89,7.9,7.89,7.9,160940.0
2017-07-12 12:55:00,7.9,7.92,7.9,7.91,86870.0,7.9,7.92,7.9,7.91,86870.0
2017-07-12 13:00:00,7.91,7.92,7.9,7.91,80360.0,7.91,7.92,7.9,7.91,80360.0
2017-07-12 13:05:00,7.91,7.91,7.89,7.89,21150.0,7.91,7.91,7.89,7.89,21150.0
2017-07-12 13:10:00,7.89,7.89,7.88,7.88,16500.0,7.89,7.89,7.88,7.88,16500.0
2017-07-12 13:15:00,7.88,7.89,7.88,7.89,53500.0,7.88,7.89,7.88,7.89,53500.0
2017-07-12 13:20:00,7.88,7.89,7.86,7.87,157220.0,7.88,7.89,7.86,7.87,157220.0
2017-07-12 13:25:00,7.87,7.88,7.87,7.88,44085.0,7.87,7.88,7.87,7.88,44085.0
2017-07-12 13:30:00,7.88,7.9,7.88,7.9,47250.0,7.88,7.9,7.88,7.9,47250.0
2017-07-12 13:35:00,7.9,7.91,7.9,7.91,31330.0,7.9,7.91,7.9,7.91,31330.0
2017-07-12 13:40:00,7.91,7.93,7.91,7.91,126515.0,7.91,7.93,7.91,7.91,126515.0
2017-07-12 13:45:00,7.91,7.92,7.91,7.91,20500.0,7.91,7.92,7.91,7.91,20500.0
2017-07-12 13:50:00,7.91,7.91,7.9,7.9,54895.0,7.91,7.91,7.9,7.9,54895.0
2017-07-12 13:55:00,7.9,7.91,7.9,7.9,46690.0,7.9,7.91,7.9,7.9,46690.0
2017-07-12 14:00:00,7.9,7.9,7.9,7.9,53120.0,7.9,7.9,7.9,7.9,53120.0
2017-07-12 14:05:00,7.9,7.9,7.89,7.9,10920.0,7.9,7.9,7.89,7.9,10920.0
2017-07-12 14:10:00,7.9,7.9,7.89,7.89,23840.0,7.9,7.9,7.89,7.89,23840.0
2017-07-12 14:15:00,7.89,7.91,7.89,7.91,71590.0,7.89,7.91,7.89,7.91,71590.0
2017-07-12 14:20:00,7.9,7.91,7.9,7.91,35500.0,7.9,7.91,7.9,7.91,35500.0
2017-07-12 14:25:00,7.91,7.92,7.91,7.91,31150.0,7.91,7.92,7.91,7.91,31150.0
2017-07-12 14:30:00,7.91,7.92,7.91,7.91,64265.0,7.91,7.92,7.91,7.91,64265.0
2017-07-12 14:35:00,7.91,7.91,7.9,7.9,60850.0,7.91,7.91,7.9,7.9,60850.0
2017-07-12 14:40:00,7.9,7.91,7.9,7.9,185455.0,7.9,7.91,7.9,7.9,185455.0
2017-07-12 14:45:00,7.9,7.91,7.9,7.9,53000.0,7.9,7.91,7.9,7.9,53000.0
2017-07-12 14:50:00,7.9,7.9,7.9,7.9,110560.0,7.9,7.9,7.9,7.9,110560.0
2017-07-12 14:55:00,7.9,7.91,7.9,7.91,51325.0,7.9,7.91,7.9,7.91,51325.0
2017-07-12 15:00:00,7.91,7.91,7.9,7.91,22710.0,7.91,7.91,7.9,7.91,22710.0
2017-07-12 15:05:00,7.91,7.92,7.9,7.9,163465.0,7.91,7.92,7.9,7.9,163465.0
2017-07-12 15:10:00,7.9,7.9,7.89,7.9,74085.0,7.9,7.9,7.89,7.9,74085.0
2017-07-12 15:15:00,7.9,7.91,7.9,7.91,109050.0,7.9,7.91,7.9,7.91,109050.0
2017-07-12 15:20:00,7.91,7.93,7.91,7.92,84805.0,7.91,7.93,7.91,7.92,84805.0
2017-07-12 15:25:00,7.92,7.93,7.92,7.93,163750.0,7.92,7.93,7.92,7.93,163750.0
2017-07-12 15:30:00,7.93,7.93,7.92,7.92,158160.0,7.93,7.93,7.92,7.92,158160.0
2017-07-12 15:35:00,7.92,7.94,7.92,7.92,128740.0,7.92,7.94,7.92,7.92,128740.0
2017-07-12 15:40:00,7.92,7.92,7.92,7.92,61035.0,7.92,7.92,7.92,7.92,61035.0
2017-07-12 15:45:00,7.92,7.93,7.91,7.92,207670.0,7.92,7.93,7.91,7.92,207670.0
2017-07-12 15:50:00,7.91,7.91,7.9,7.9,398435.0,7.91,7.91,7.9,7.9,398435.0
2017-07-12 15:55:00,7.9,7.9,7.89,7.9,949290.0,7.9,7.9,7.89,7.9,949290.0
2017-07-13 09:30:00,7.92,7.95,7.91,7.92,59000.0,7.92,7.95,7.91,7.92,59000.0
2017-07-13 09:35:00,7.91,7.92,7.9,7.91,16000.0,7.91,7.92,7.9,7.91,16000.0
2017-07-13 09:40:00,7.91,7.92,7.89,7.89,57095.0,7.91,7.92,7.89,7.89,57095.0
2017-07-13 09:45:00,7.89,7.9,7.89,7.89,20075.0,7.89,7.9,7.89,7.89,20075.0
2017-07-13 09:50:00,7.89,7.91,7.89,7.91,33630.0,7.89,7.91,7.89,7.91,33630.0
2017-07-13 09:55:00,7.9,7.91,7.89,7.91,38290.0,7.9,7.91,7.89,7.91,38290.0
2017-07-13 10:00:00,7.9,7.92,7.9,7.92,51250.0,7.9,7.92,7.9,7.92,51250.0
2017-07-13 10:05:00,7.92,7.92,7.9,7.91,101000.0,7.92,7.92,7.9,7.91,101000.0
2017-07-13 10:10:00,7.91,7.93,7.91,7.91,28605.0,7.91,7.93,7.91,7.91,28605.0
2017-07-13 10:15:00,7.91,7.91,7.89,7.9,54500.0,7.91,7.91,7.89,7.9,54500.0
2017-07-13 10:20:00,7.89,7.9,7.89,7.89,32050.0,7.89,7.9,7.89,7.89,32050.0
2017-07-13 10:25:00,7.89,7.9,7.87,7.88,57830.0,7.89,7.9,7.87,7.88,57830.0
2017-07-13 10:30:00,7.88,7.88,7.86,7.88,49625.0,7.88,7.88,7.86,7.88,49625.0
2017-07-13 10:35:00,7.88,7.88,7.86,7.87,27000.0,7.88,7.88,7.86,7.87,27000.0
2017-07-13 10:40:00,7.87,7.88,7.87,7.87,44375.0,7.87,7.88,7.87,7.87,44375.0
2017-07-13 10:45:00,7.88,7.89,7.87,7.88,32965.0,7.88,7.89,7.87,7.88,32965.0
2017-07-13 10:50:00,7.88,7.91,7.88,7.91,28495.0,7.88,7.91,7.88,7.91,28495.0
2017-07-13 10:55:00,7.91,7.91,7.9,7.9,60775.0,7.91,7.91,7.9,7.9,60775.0
2017-07-13 11:00:00,7.9,7.93,7.9,7.92,81620.0,7.9,7.93,7.9,7.92,81620.0
2017-07-13 11:05:00,7.92,7.92,7.91,7.91,39800.0,7.92,7.92,7.91,7.91,39800.0
2017-07-13 11:10:00,7.91,7.91,7.9,7.9,35275.0,7.91,7.91,7.9,7.9,35275.0
2017-07-13 11:15:00,7.91,7.91,7.9,7.91,27350.0,7.91,7.91,7.9,7.91,27350.0
2017-07-13 11:20:00,7.91,7.91,7.9,7.9,37565.0,7.91,7.91,7.9,7.9,37565.0
2017-07-13 11:25:00,7.9,7.9,7.88,7.88,20490.0,7.9,7.9,7.88,7.88,20490.0
2017-07-13 11:30:00,7.88,7.9,7.88,7.9,46900.0,7.88,7.9,7.88,7.9,46900.0
2017-07-13 11:35:00,7.89,7.89,7.88,7.88,54795.0,7.89,7.89,7.88,7.88,54795.0
2017-07-13 11:40:00,7.89,7.89,7.89,7.89,80995.0,7.89,7.89,7.89,7.89,80995.0
2017-07-13 11:45:00,7.89,7.9,7.88,7.9,46360.0,7.89,7.9,7.88,7.9,46360.0
2017-07-13 11:50:00,7.9,7.91,7.9,7.91,63360.0,7.9,7.91,7.9,7.91,63360.0
2017-07-13 11:55:00,7.91,7.91,7.9,7.9,23355.0,7.91,7.91,7.9,7.9,23355.0
2017-07-13 12:00:00,7.9,7.91,7.9,7.91,101315.0,7.9,7.91,7.9,7.91,101315.0
2017-07-13 12:05:00,7.9,7.91,7.9,7.9,55000.0,7.9,7.91,7.9,7.9,55000.0
2017-07-13 12:10:00,7.9,7.9,7.9,7.9,32385.0,7.9,7.9,7.9,7.9,32385.0
2017-07-13 12:15:00,7.9,7.91,7.9,7.91,34875.0,7.9,7.91,7.9,7.91,34875.0
2017-07-13 12:20:00,7.91,7.91,7.9,7.9,30750.0,7.91,7.91,7.9,7.9,30750.0
2017-07-13 12:25:00,7.9,7.9,7.9,7.9,33500.0,7.9,7.9,7.9,7.9,33500.0
2017-07-13 12:30:00,7.9,7.9,7.9,7.9,31060.0,7.9,7.9,7.9,7.9,31060.0
2017-07-13 12:35:00,7.9,7.9,7.89,7.89,9500.0,7.9,7.9,7.89,7.89,9500.0
2017-07-13 12:40:00,7.89,7.9,7.89,7.9,20000.0,7.89,7.9,7.89,7.9,20000.0
2017-07-13 12:45:00,7.9,7.9,7.89,7.9,28000.0,7.9,7.9,7.89,7.9,28000.0
2017-07-13 12:50:00,7.9,7.9,7.9,7.9,90000.0,7.9,7.9,7.9,7.9,90000.0
2017-07-13 12:55:00,7.9,7.91,7.9,7.91,16000.0,7.9,7.91,7.9,7.91,16000.0
2017-07-13 13:00:00,7.91,7.91,7.9,7.9,22500.0,7.91,7.91,7.9,7.9,22500.0
2017-07-13 13:05:00,7.9,7.9,7.9,7.9,14370.0,7.9,7.9,7.9,7.9,14370.0
2017-07-13 13:10:00,7.9,7.91,7.9,7.91,7000.0,7.9,7.91,7.9,7.91,7000.0
2017-07-13 13:15:00,7.91,7.91,7.9,7.9,10075.0,7.91,7.91,7.9,7.9,10075.0
2017-07-13 13:20:00,7.9,7.9,7.9,7.9,35550.0,7.9,7.9,7.9,7.9,35550.0
2017-07-13 13:25:00,7.9,7.91,7.9,7.9,25915.0,7.9,7.91,7.9,7.9,25915.0
2017-07-13 13:30:00,7.9,7.9,7.9,7.9,26000.0,7.9,7.9,7.9,7.9,26000.0
2017-07-13 13:35:00,7.9,7.91,7.9,7.91,16500.0,7.9,7.91,7.9,7.91,16500.0
2017-07-13 13:40:00,7.91,7.91,7.9,7.9,30000.0,7.91,7.91,7.9,7.9,30000.0
2017-07-13 13:45:00,7.9,7.9,7.9,7.9,23500.0,7.9,7.9,7.9,7.9,23500.0
2017-07-13 13:50:00,7.9,7.91,7.9,7.91,149065.0,7.9,7.91,7.9,7.91,149065.0
2017-07-13 13:55:00,7.91,7.93,7.91,7.92,49200.0,7.91,7.93,7.91,7.92,49200.0
2017-07-13 14:00:00,7.92,7.92,7.91,7.92,257960.0,7.92,7.92,7.91,7.92,257960.0
2017-07-13 14:05:00,7.92,7.92,7.9,7.91,28900.0,7.92,7.92,7.9,7.91,28900.0
2017-07-13 14:10:00,7.91,7.92,7.91,7.92,45155.0,7.91,7.92,7.91,7.92,45155.0
2017-07-13 14:15:00,7.92,7.93,7.92,7.93,47735.0,7.92,7.93,7.92,7.93,47735.0
2017-07-13 14:20:00,7.93,7.95,7.93,7.95,234765.0,7.93,7.95,7.93,7.95,234765.0
2017-07-13 14:25:00,7.95,7.95,7.93,7.94,53000.0,7.95,7.95,7.93,7.94,53000.0
2017-07-13 14:30:00,7.94,7.94,7.93,7.94,322285.0,7.94,7.94,7.93,7.94,322285.0
2017-07-13 14:35:00,7.94,7.95,7.94,7.95,37500.0,7.94,7.95,7.94,7.95,37500.0
2017-07-13 14:40:00,7.95,7.96,7.95,7.96,123320.0,7.95,7.96,7.95,7.96,123320.0
2017-07-13 14:45:00,7.96,7.96,7.95,7.96,96550.0,7.96,7.96,7.95,7.96,96550.0
2017-07-13 14:50:00,7.96,7.97,7.96,7.96,64330.0,7.96,7.97,7.96,7.96,64330.0
2017-07-13 14:55:00,7.96,7.97,7.96,7.97,144180.0,7.96,7.97,7.96,7.97,144180.0
2017-07-13 15:00:00,7.96,7.98,7.96,7.97,108485.0,7.96,7.98,7.96,7.97,108485.0
2017-07-13 15:05:00,7.97,7.98,7.97,7.98,171850.0,7.97,7.98,7.97,7.98,171850.0
2017-07-13 15:10:00,7.97,7.98,7.97,7.98,118640.0,7.97,7.98,7.97,7.98,118640.0
2017-07-13 15:15:00,7.98,7.98,7.97,7.98,169300.0,7.98,7.98,7.97,7.98,169300.0
2017-07-13 15:20:00,7.98,7.98,7.98,7.98,99445.0,7.98,7.98,7.98,7.98,99445.0
2017-07-13 15:25:00,7.98,7.98,7.98,7.98,78625.0,7.98,7.98,7.98,7.98,78625.0
2017-07-13 15:30:00,7.98,7.98,7.97,7.98,179215.0,7.98,7.98,7.97,7.98,179215.0
2017-07-13 15:35:00,7.98,7.98,7.98,7.98,155460.0,7.98,7.98,7.98,7.98,155460.0
2017-07-13 15:40:00,7.98,7.98,7.98,7.98,113935.0,7.98,7.98,7.98,7.98,113935.0
2017-07-13 15:45:00,7.98,8.0,7.98,8.0,424040.0,7.98,8.0,7.98,8.0,424040.0
2017-07-13 15:50:00,7.99,8.02,7.99,8.02,1040565.0,7.99,8.02,7.99,8.02,1040565.0
2017-07-13 15:55:00,8.02,8.02,8.01,8.02,842780.0,8.02,8.02,8.01,8.02,842780.0
2017-07-14 09:30:00,7.8,8.01,7.73,7.95,661990.0,7.8,8.01,7.73,7.95,661990.0
2017-07-14 09:35:00,7.96,8.01,7.9,7.91,424470.0,7.96,8.01,7.9,7.91,424470.0
2017-07-14 09:40:00,7.9,7.92,7.87,7.87,379795.0,7.9,7.92,7.87,7.87,379795.0
2017-07-14 09:45:00,7.88,7.9,7.86,7.87,270860.0,7.88,7.9,7.86,7.87,270860.0
2017-07-14 09:50:00,7.87,7.9,7.87,7.9,56965.0,7.87,7.9,7.87,7.9,56965.0
2017-07-14 09:55:00,7.9,7.94,7.9,7.91,113090.0,7.9,7.94,7.9,7.91,113090.0
2017-07-14 10:00:00,7.92,7.92,7.9,7.91,87120.0,7.92,7.92,7.9,7.91,87120.0
2017-07-14 10:05:00,7.9,7.93,7.9,7.92,74000.0,7.9,7.93,7.9,7.92,74000.0
2017-07-14 10:10:00,7.91,7.94,7.91,7.94,55455.0,7.91,7.94,7.91,7.94,55455.0
2017-07-14 10:15:00,7.93,7.94,7.92,7.94,54410.0,7.93,7.94,7.92,7.94,54410.0
2017-07-14 10:20:00,7.94,7.94,7.92,7.92,24745.0,7.94,7.94,7.92,7.92,24745.0
2017-07-14 10:25:00,7.92,7.93,7.92,7.93,74990.0,7.92,7.93,7.92,7.93,74990.0
2017-07-14 10:30:00,7.93,7.94,7.92,7.94,114195.0,7.93,7.94,7.92,7.94,114195.0
2017-07-14 10:35:00,7.94,7.95,7.94,7.95,75100.0,7.94,7.95,7.94,7.95,75100.0
2017-07-14 10:40:00,7.95,7.95,7.93,7.94,59075.0,7.95,7.95,7.93,7.94,59075.0
2017-07-14 10:45:00,7.94,7.95,7.93,7.94,54150.0,7.94,7.95,7.93,7.94,54150.0
2017-07-14 10:50:00,7.94,7.95,7.94,7.95,29955.0,7.94,7.95,7.94,7.95,29955.0
2017-07-14 10:55:00,7.95,7.95,7.93,7.94,67235.0,7.95,7.95,7.93,7.94,67235.0
2017-07-14 11:00:00,7.94,7.94,7.92,7.92,49555.0,7.94,7.94,7.92,7.92,49555.0
2017-07-14 11:05:00,7.92,7.94,7.92,7.93,69525.0,7.92,7.94,7.92,7.93,69525.0
2017-07-14 11:10:00,7.93,7.95,7.93,7.95,124380.0,7.93,7.95,7.93,7.95,124380.0
2017-07-14 11:15:00,7.95,7.96,7.95,7.96,34980.0,7.95,7.96,7.95,7.96,34980.0
2017-07-14 11:20:00,7.96,7.96,7.95,7.96,32170.0,7.96,7.96,7.95,7.96,32170.0
2017-07-14 11:25:00,7.96,7.97,7.96,7.97,31500.0,7.96,7.97,7.96,7.97,31500.0
2017-07-14 11:30:00,7.97,7.97,7.96,7.96,38310.0,7.97,7.97,7.96,7.96,38310.0
2017-07-14 11:35:00,7.96,7.97,7.95,7.95,125735.0,7.96,7.97,7.95,7.95,125735.0
2017-07-14 11:40:00,7.95,7.96,7.95,7.95,111755.0,7.95,7.96,7.95,7.95,111755.0
2017-07-14 11:45:00,7.95,7.96,7.95,7.95,51540.0,7.95,7.96,7.95,7.95,51540.0
2017-07-14 11:50:00,7.95,7.96,7.95,7.96,22735.0,7.95,7.96,7.95,7.96,22735.0
2017-07-14 11:55:00,7.96,7.98,7.96,7.97,22000.0,7.96,7.98,7.96,7.97,22000.0
2017-07-14 12:00:00,7.97,7.97,7.96,7.97,28590.0,7.97,7.97,7.96,7.97,28590.0
2017-07-14 12:05:00,7.97,7.97,7.97,7.97,20620.0,7.97,7.97,7.97,7.97,20620.0
2017-07-14 12:10:00,7.97,7.97,7.96,7.97,14140.0,7.97,7.97,7.96,7.97,14140.0
2017-07-14 12:15:00,7.96,7.97,7.96,7.96,25915.0,7.96,7.97,7.96,7.96,25915.0
2017-07-14 12:20:00,7.96,7.97,7.96,7.97,39840.0,7.96,7.97,7.96,7.97,39840.0
2017-07-14 12:25:00,7.97,7.97,7.97,7.97,19250.0,7.97,7.97,7.97,7.97,19250.0
2017-07-14 12:30:00,7.97,7.98,7.97,7.98,34090.0,7.97,7.98,7.97,7.98,34090.0
2017-07-14 12:35:00,7.98,7.99,7.98,7.99,33900.0,7.98,7.99,7.98,7.99,33900.0
2017-07-14 12:40:00,7.98,8.0,7.98,7.99,71150.0,7.98,8.0,7.98,7.99,71150.0
2017-07-14 12:45:00,7.99,7.99,7.99,7.99,21725.0,7.99,7.99,7.99,7.99,21725.0
2017-07-14 12:50:00,7.99,7.99,7.99,7.99,22845.0,7.99,7.99,7.99,7.99,22845.0
2017-07-14 12:55:00,7.99,7.99,7.98,7.98,49640.0,7.99,7.99,7.98,7.98,49640.0
2017-07-14 13:00:00,7.98,7.98,7.97,7.97,40560.0,7.98,7.98,7.97,7.97,40560.0
2017-07-14 13:05:00,7.97,7.97,7.96,7.97,41630.0,7.97,7.97,7.96,7.97,41630.0
2017-07-14 13:10:00,7.97,7.97,7.97,7.97,11625.0,7.97,7.97,7.97,7.97,11625.0
2017-07-14 13:15:00,7.97,7.98,7.96,7.97,16270.0,7.97,7.98,7.96,7.97,16270.0
2017-07-14 13:20:00,7.97,7.97,7.96,7.96,88925.0,7.97,7.97,7.96,7.96,88925.0
2017-07-14 13:25:00,7.96,7.97,7.96,7.96,22965.0,7.96,7.97,7.96,7.96,22965.0
2017-07-14 13:30:00,7.96,7.97,7.96,7.96,23625.0,7.96,7.97,7.96,7.96,23625.0
2017-07-14 13:35:00,7.96,7.97,7.96,7.97,14515.0,7.96,7.97,7.96,7.97,14515.0
2017-07-14 13:40:00,7.97,7.97,7.96,7.97,17735.0,7.97,7.97,7.96,7.97,17735.0
2017-07-14 13:45:00,7.97,7.98,7.97,7.98,17880.0,7.97,7.98,7.97,7.98,17880.0
2017-07-14 13:50:00,7.97,7.98,7.97,7.97,20590.0,7.97,7.98,7.97,7.97,20590.0
2017-07-14 13:55:00,7.97,7.98,7.97,7.97,18820.0,7.97,7.98,7.97,7.97,18820.0
2017-07-14 14:00:00,7.97,7.98,7.97,7.98,41260.0,7.97,7.98,7.97,7.98,41260.0
2017-07-14 14:05:00,7.98,7.98,7.97,7.98,49390.0,7.98,7.98,7.97,7.98,49390.0
2017-07-14 14:10:00,7.98,8.0,7.98,8.0,61210.0,7.98,8.0,7.98,8.0,61210.0
2017-07-14 14:15:00,7.99,8.01,7.99,8.01,101790.0,7.99,8.01,7.99,8.01,101790.0
2017-07-14 14:20:00,8.01,8.01,8.0,8.0,40095.0,8.01,8.01,8.0,8.0,40095.0
2017-07-14 14:25:00,8.0,8.01,8.0,8.01,40500.0,8.0,8.01,8.0,8.01,40500.0
2017-07-14 14:30:00,8.01,8.01,8.0,8.01,50090.0,8.01,8.01,8.0,8.01,50090.0
2017-07-14 14:35:00,8.01,8.02,8.0,8.01,61005.0,8.01,8.02,8.0,8.01,61005.0
2017-07-14 14:40:00,8.01,8.01,8.0,8.0,21625.0,8.01,8.01,8.0,8.0,21625.0
2017-07-14 14:45:00,8.0,8.0,7.99,7.99,28870.0,8.0,8.0,7.99,7.99,28870.0
2017-07-14 14:50:00,7.99,8.0,7.99,8.0,24560.0,7.99,8.0,7.99,8.0,24560.0
2017-07-14 14:55:00,8.0,8.02,8.0,8.01,72940.0,8.0,8.02,8.0,8.01,72940.0
2017-07-14 15:00:00,8.01,8.02,8.01,8.02,68805.0,8.01,8.02,8.01,8.02,68805.0
2017-07-14 15:05:00,8.02,8.02,8.01,8.02,98465.0,8.02,8.02,8.01,8.02,98465.0
2017-07-14 15:10:00,8.02,8.02,8.01,8.02,40005.0,8.02,8.02,8.01,8.02,40005.0
2017-07-14 15:15:00,8.01,8.02,8.01,8.02,63655.0,8.01,8.02,8.01,8.02,63655.0
2017-07-14 15:20:00,8.02,8.02,8.01,8.02,60935.0,8.02,8.02,8.01,8.02,60935.0
2017-07-14 15:25:00,8.02,8.03,8.02,8.02,90240.0,8.02,8.03,8.02,8.02,90240.0
2017-07-14 15:30:00,8.03,8.03,8.02,8.03,70210.0,8.03,8.03,8.02,8.03,70210.0
2017-07-14 15:35:00,8.02,8.04,8.02,8.03,166215.0,8.02,8.04,8.02,8.03,166215.0
2017-07-14 15:40:00,8.03,8.03,8.02,8.02,134735.0,8.03,8.03,8.02,8.02,134735.0
2017-07-14 15:45:00,8.02,8.03,8.02,8.02,133275.0,8.02,8.03,8.02,8.02,133275.0
2017-07-14 15:50:00,8.02,8.04,8.02,8.03,314665.0,8.02,8.04,8.02,8.03,314665.0
2017-07-14 15:55:00,8.03,8.04,8.02,8.02,328025.0,8.03,8.04,8.02,8.02,328025.0
2017-07-17 09:30:00,8.04,8.05,8.0,8.0,131030.0,8.04,8.05,8.0,8.0,131030.0
2017-07-17 09:35:00,8.0,8.03,8.0,8.0,112220.0,8.0,8.03,8.0,8.0,112220.0
2017-07-17 09:40:00,7.99,8.0,7.98,7.98,64525.0,7.99,8.0,7.98,7.98,64525.0
2017-07-17 09:45:00,7.99,8.01,7.99,8.0,44135.0,7.99,8.01,7.99,8.0,44135.0
2017-07-17 09:50:00,8.0,8.01,7.99,7.99,33525.0,8.0,8.01,7.99,7.99,33525.0
2017-07-17 09:55:00,7.99,8.0,7.99,7.99,53700.0,7.99,8.0,7.99,7.99,53700.0
2017-07-17 10:00:00,7.99,7.99,7.97,7.98,76810.0,7.99,7.99,7.97,7.98,76810.0
2017-07-17 10:05:00,7.98,7.99,7.97,7.98,64680.0,7.98,7.99,7.97,7.98,64680.0
2017-07-17 10:10:00,7.97,7.98,7.97,7.97,25835.0,7.97,7.98,7.97,7.97,25835.0
2017-07-17 10:15:00,7.97,7.98,7.97,7.97,19420.0,7.97,7.98,7.97,7.97,19420.0
2017-07-17 10:20:00,7.97,7.99,7.97,7.99,27805.0,7.97,7.99,7.97,7.99,27805.0
2017-07-17 10:25:00,7.99,8.0,7.98,7.99,14000.0,7.99,8.0,7.98,7.99,14000.0
2017-07-17 10:30:00,7.99,7.99,7.98,7.99,15300.0,7.99,7.99,7.98,7.99,15300.0
2017-07-17 10:35:00,7.99,7.99,7.96,7.96,36595.0,7.99,7.99,7.96,7.96,36595.0
2017-07-17 10:40:00,7.96,7.97,7.96,7.97,18290.0,7.96,7.97,7.96,7.97,18290.0
2017-07-17 10:45:00,7.96,7.98,7.96,7.97,78175.0,7.96,7.98,7.96,7.97,78175.0
2017-07-17 10:50:00,7.97,7.98,7.97,7.98,129470.0,7.97,7.98,7.97,7.98,129470.0
2017-07-17 10:55:00,7.98,7.98,7.97,7.97,35000.0,7.98,7.98,7.97,7.97,35000.0
2017-07-17 11:00:00,7.97,7.98,7.97,7.97,43580.0,7.97,7.98,7.97,7.97,43580.0
2017-07-17 11:05:00,7.98,7.98,7.96,7.97,20500.0,7.98,7.98,7.96,7.97,20500.0
2017-07-17 11:10:00,7.97,7.97,7.96,7.97,26280.0,7.97,7.97,7.96,7.97,26280.0
2017-07-17 11:15:00,7.97,7.98,7.97,7.97,23500.0,7.97,7.98,7.97,7.97,23500.0
2017-07-17 11:20:00,7.97,7.98,7.97,7.97,29670.0,7.97,7.98,7.97,7.97,29670.0
2017-07-17 11:25:00,7.97,7.97,7.96,7.97,31000.0,7.97,7.97,7.96,7.97,31000.0
2017-07-17 11:30:00,7.97,7.99,7.97,7.99,34300.0,7.97,7.99,7.97,7.99,34300.0
2017-07-17 11:35:00,7.99,7.99,7.98,7.99,53595.0,7.99,7.99,7.98,7.99,53595.0
2017-07-17 11:40:00,7.99,8.0,7.99,7.99,33545.0,7.99,8.0,7.99,7.99,33545.0
2017-07-17 11:45:00,7.99,8.0,7.99,8.0,27000.0,7.99,8.0,7.99,8.0,27000.0
2017-07-17 11:50:00,8.0,8.0,7.99,8.0,73355.0,8.0,8.0,7.99,8.0,73355.0
2017-07-17 11:55:00,8.0,8.0,7.99,8.0,194570.0,8.0,8.0,7.99,8.0,194570.0
2017-07-17 12:00:00,8.0,8.03,8.0,8.03,83580.0,8.0,8.03,8.0,8.03,83580.0
2017-07-17 12:05:00,8.03,8.04,8.03,8.04,121735.0,8.03,8.04,8.03,8.04,121735.0
2017-07-17 12:10:00,8.04,8.05,8.03,8.04,49170.0,8.04,8.05,8.03,8.04,49170.0
2017-07-17 12:15:00,8.04,8.05,8.04,8.05,66775.0,8.04,8.05,8.04,8.05,66775.0
2017-07-17 12:20:00,8.05,8.07,8.05,8.06,153475.0,8.05,8.07,8.05,8.06,153475.0
2017-07-17 12:25:00,8.06,8.06,8.05,8.05,34495.0,8.06,8.06,8.05,8.05,34495.0
2017-07-17 12:30:00,8.05,8.06,8.05,8.05,32655.0,8.05,8.06,8.05,8.05,32655.0
2017-07-17 12:35:00,8.05,8.06,8.05,8.06,50795.0,8.05,8.06,8.05,8.06,50795.0
2017-07-17 12:40:00,8.06,8.06,8.05,8.05,44610.0,8.06,8.06,8.05,8.05,44610.0
2017-07-17 12:45:00,8.05,8.05,8.03,8.04,45060.0,8.05,8.05,8.03,8.04,45060.0
2017-07-17 12:50:00,8.04,8.05,8.03,8.05,156670.0,8.04,8.05,8.03,8.05,156670.0
2017-07-17 12:55:00,8.05,8.06,8.05,8.06,93330.0,8.05,8.06,8.05,8.06,93330.0
2017-07-17 13:00:00,8.06,8.07,8.06,8.06,57350.0,8.06,8.07,8.06,8.06,57350.0
2017-07-17 13:05:00,8.06,8.07,8.06,8.06,194400.0,8.06,8.07,8.06,8.06,194400.0
2017-07-17 13:10:00,8.06,8.07,8.06,8.07,32500.0,8.06,8.07,8.06,8.07,32500.0
2017-07-17 13:15:00,8.07,8.1,8.07,8.09,99570.0,8.07,8.1,8.07,8.09,99570.0
2017-07-17 13:20:00,8.09,8.09,8.08,8.09,57265.0,8.09,8.09,8.08,8.09,57265.0
2017-07-17 13:25:00,8.09,8.09,8.09,8.09,45090.0,8.09,8.09,8.09,8.09,45090.0
2017-07-17 13:30:00,8.09,8.09,8.09,8.09,33015.0,8.09,8.09,8.09,8.09,33015.0
2017-07-17 13:35:00,8.09,8.1,8.09,8.1,87530.0,8.09,8.1,8.09,8.1,87530.0
2017-07-17 13:40:00,8.1,8.1,8.09,8.09,45355.0,8.1,8.1,8.09,8.09,45355.0
2017-07-17 13:45:00,8.09,8.09,8.09,8.09,51065.0,8.09,8.09,8.09,8.09,51065.0
2017-07-17 13:50:00,8.09,8.09,8.06,8.06,135610.0,8.09,8.09,8.06,8.06,135610.0
2017-07-17 13:55:00,8.06,8.07,8.05,8.07,18520.0,8.06,8.07,8.05,8.07,18520.0
2017-07-17 14:00:00,8.07,8.07,8.07,8.07,27600.0,8.07,8.07,8.07,8.07,27600.0
2017-07-17 14:05:00,8.07,8.08,8.07,8.08,71040.0,8.07,8.08,8.07,8.08,71040.0
2017-07-17 14:10:00,8.08,8.08,8.07,8.07,76755.0,8.08,8.08,8.07,8.07,76755.0
2017-07-17 14:15:00,8.07,8.07,8.07,8.07,22445.0,8.07,8.07,8.07,8.07,22445.0
2017-07-17 14:20:00,8.07,8.09,8.07,8.09,72295.0,8.07,8.09,8.07,8.09,72295.0
2017-07-17 14:25:00,8.09,8.09,8.07,8.07,76210.0,8.09,8.09,8.07,8.07,76210.0
2017-07-17 14:30:00,8.07,8.07,8.06,8.06,65890.0,8.07,8.07,8.06,8.06,65890.0
2017-07-17 14:35:00,8.06,8.06,8.04,8.05,72260.0,8.06,8.06,8.04,8.05,72260.0
2017-07-17 14:40:00,8.05,8.05,8.04,8.04,52395.0,8.05,8.05,8.04,8.04,52395.0
2017-07-17 14:45:00,8.04,8.05,8.04,8.05,31335.0,8.04,8.05,8.04,8.05,31335.0
2017-07-17 14:50:00,8.05,8.05,8.04,8.04,71330.0,8.05,8.05,8.04,8.04,71330.0
2017-07-17 14:55:00,8.04,8.05,8.04,8.05,49710.0,8.04,8.05,8.04,8.05,49710.0
2017-07-17 15:00:00,8.05,8.05,8.05,8.05,46215.0,8.05,8.05,8.05,8.05,46215.0
2017-07-17 15:05:00,8.05,8.06,8.05,8.05,54230.0,8.05,8.06,8.05,8.05,54230.0
2017-07-17 15:10:00,8.05,8.06,8.05,8.05,22060.0,8.05,8.06,8.05,8.05,22060.0
2017-07-17 15:15:00,8.05,8.06,8.05,8.05,80540.0,8.05,8.06,8.05,8.05,80540.0
2017-07-17 15:20:00,8.05,8.06,8.05,8.05,52430.0,8.05,8.06,8.05,8.05,52430.0
2017-07-17 15:25:00,8.05,8.06,8.05,8.05,66570.0,8.05,8.06,8.05,8.05,66570.0
2017-07-17 15:30:00,8.05,8.05,8.05,8.05,42500.0,8.05,8.05,8.05,8.05,42500.0
2017-07-17 15:35:00,8.05,8.06,8.05,8.06,67210.0,8.05,8.06,8.05,8.06,67210.0
2017-07-17 15:40:00,8.06,8.06,8.05,8.05,66390.0,8.06,8.06,8.05,8.05,66390.0
2017-07-17 15:45:00,8.05,8.05,8.05,8.05,159830.0,8.05,8.05,8.05,8.05,159830.0
2017-07-17 15:50:00,8.05,8.06,8.05,8.05,246990.0,8.05,8.06,8.05,8.05,246990.0
2017-07-17 15:55:00,8.05,8.06,8.04,8.05,347925.0,8.05,8.06,8.04,8.05,347925.0
2017-07-18 09:30:00,8.02,8.04,8.0,8.04,141725.0,8.02,8.04,8.0,8.04,141725.0
2017-07-18 09:35:00,8.03,8.05,8.01,8.03,137305.0,8.03,8.05,8.01,8.03,137305.0
2017-07-18 09:40:00,8.03,8.06,8.03,8.04,68995.0,8.03,8.06,8.03,8.04,68995.0
2017-07-18 09:45:00,8.04,8.04,8.03,8.04,59205.0,8.04,8.04,8.03,8.04,59205.0
2017-07-18 09:50:00,8.03,8.04,8.03,8.04,19000.0,8.03,8.04,8.03,8.04,19000.0
2017-07-18 09:55:00,8.04,8.04,8.03,8.03,18805.0,8.04,8.04,8.03,8.03,18805.0
2017-07-18 10:00:00,8.03,8.04,8.03,8.04,31115.0,8.03,8.04,8.03,8.04,31115.0
2017-07-18 10:05:00,8.04,8.04,8.03,8.04,19000.0,8.04,8.04,8.03,8.04,19000.0
2017-07-18 10:10:00,8.05,8.06,8.05,8.05,29915.0,8.05,8.06,8.05,8.05,29915.0
2017-07-18 10:15:00,8.05,8.06,8.05,8.06,18000.0,8.05,8.06,8.05,8.06,18000.0
2017-07-18 10:20:00,8.06,8.07,8.06,8.06,24440.0,8.06,8.07,8.06,8.06,24440.0
2017-07-18 10:25:00,8.06,8.07,8.06,8.07,21540.0,8.06,8.07,8.06,8.07,21540.0
2017-07-18 10:30:00,8.07,8.07,8.06,8.07,75830.0,8.07,8.07,8.06,8.07,75830.0
2017-07-18 10:35:00,8.07,8.07,8.06,8.06,30000.0,8.07,8.07,8.06,8.06,30000.0
2017-07-18 10:40:00,8.06,8.06,8.04,8.04,43560.0,8.06,8.06,8.04,8.04,43560.0
2017-07-18 10:45:00,8.04,8.06,8.03,8.06,75650.0,8.04,8.06,8.03,8.06,75650.0
2017-07-18 10:50:00,8.06,8.07,8.06,8.07,51180.0,8.06,8.07,8.06,8.07,51180.0
2017-07-18 10:55:00,8.07,8.09,8.07,8.09,81835.0,8.07,8.09,8.07,8.09,81835.0
2017-07-18 11:00:00,8.09,8.1,8.08,8.09,163215.0,8.09,8.1,8.08,8.09,163215.0
2017-07-18 11:05:00,8.09,8.09,8.08,8.09,50185.0,8.09,8.09,8.08,8.09,50185.0
2017-07-18 11:10:00,8.09,8.09,8.08,8.08,38250.0,8.09,8.09,8.08,8.08,38250.0
2017-07-18 11:15:00,8.08,8.08,8.08,8.08,28750.0,8.08,8.08,8.08,8.08,28750.0
2017-07-18 11:20:00,8.08,8.1,8.08,8.1,47500.0,8.08,8.1,8.08,8.1,47500.0
2017-07-18 11:25:00,8.1,8.1,8.09,8.09,37000.0,8.1,8.1,8.09,8.09,37000.0
2017-07-18 11:30:00,8.09,8.11,8.09,8.1,52745.0,8.09,8.11,8.09,8.1,52745.0
2017-07-18 11:35:00,8.1,8.1,8.08,8.09,13250.0,8.1,8.1,8.08,8.09,13250.0
2017-07-18 11:40:00,8.09,8.1,8.08,8.08,63910.0,8.09,8.1,8.08,8.08,63910.0
2017-07-18 11:45:00,8.08,8.08,8.08,8.08,17075.0,8.08,8.08,8.08,8.08,17075.0
2017-07-18 11:50:00,8.08,8.09,8.07,8.09,26755.0,8.08,8.09,8.07,8.09,26755.0
2017-07-18 11:55:00,8.09,8.09,8.08,8.09,46030.0,8.09,8.09,8.08,8.09,46030.0
2017-07-18 12:00:00,8.09,8.1,8.09,8.1,54550.0,8.09,8.1,8.09,8.1,54550.0
2017-07-18 12:05:00,8.1,8.1,8.1,8.1,9500.0,8.1,8.1,8.1,8.1,9500.0
2017-07-18 12:10:00,8.1,8.11,8.09,8.1,40000.0,8.1,8.11,8.09,8.1,40000.0
2017-07-18 12:15:00,8.1,8.1,8.09,8.09,18000.0,8.1,8.1,8.09,8.09,18000.0
2017-07-18 12:20:00,8.09,8.11,8.09,8.11,62460.0,8.09,8.11,8.09,8.11,62460.0
2017-07-18 12:25:00,8.11,8.11,8.09,8.09,24840.0,8.11,8.11,8.09,8.09,24840.0
2017-07-18 12:30:00,8.09,8.09,8.08,8.08,14095.0,8.09,8.09,8.08,8.08,14095.0
2017-07-18 12:35:00,8.08,8.08,8.08,8.08,21000.0,8.08,8.08,8.08,8.08,21000.0
2017-07-18 12:40:00,8.08,8.08,8.07,8.07,15140.0,8.08,8.08,8.07,8.07,15140.0
2017-07-18 12:45:00,8.07,8.08,8.07,8.07,14710.0,8.07,8.08,8.07,8.07,14710.0
2017-07-18 12:50:00,8.07,8.08,8.07,8.07,30550.0,8.07,8.08,8.07,8.07,30550.0
2017-07-18 12:55:00,8.07,8.08,8.07,8.07,10060.0,8.07,8.08,8.07,8.07,10060.0
2017-07-18 13:00:00,8.07,8.07,8.06,8.06,35065.0,8.07,8.07,8.06,8.06,35065.0
2017-07-18 13:05:00,8.06,8.06,8.05,8.06,8600.0,8.06,8.06,8.05,8.06,8600.0
2017-07-18 13:10:00,8.05,8.07,8.05,8.07,24385.0,8.05,8.07,8.05,8.07,24385.0
2017-07-18 13:15:00,8.07,8.08,8.07,8.08,27905.0,8.07,8.08,8.07,8.08,27905.0
2017-07-18 13:20:00,8.08,8.08,8.07,8.07,34360.0,8.08,8.08,8.07,8.07,34360.0
2017-07-18 13:25:00,8.08,8.08,8.07,8.07,28180.0,8.08,8.08,8.07,8.07,28180.0
2017-07-18 13:30:00,8.08,8.08,8.07,8.07,20445.0,8.08,8.08,8.07,8.07,20445.0
2017-07-18 13:35:00,8.07,8.08,8.07,8.08,67105.0,8.07,8.08,8.07,8.08,67105.0
2017-07-18 13:40:00,8.08,8.08,8.08,8.08,21995.0,8.08,8.08,8.08,8.08,21995.0
2017-07-18 13:45:00,8.08,8.08,8.07,8.07,14820.0,8.08,8.08,8.07,8.07,14820.0
2017-07-18 13:50:00,8.08,8.08,8.06,8.06,30780.0,8.08,8.08,8.06,8.06,30780.0
2017-07-18 13:55:00,8.06,8.07,8.06,8.07,65520.0,8.06,8.07,8.06,8.07,65520.0
2017-07-18 14:00:00,8.07,8.07,8.06,8.07,14250.0,8.07,8.07,8.06,8.07,14250.0
2017-07-18 14:05:00,8.07,8.07,8.06,8.06,17620.0,8.07,8.07,8.06,8.06,17620.0
2017-07-18 14:10:00,8.06,8.06,8.05,8.05,107030.0,8.06,8.06,8.05,8.05,107030.0
2017-07-18 14:15:00,8.05,8.06,8.05,8.06,23720.0,8.05,8.06,8.05,8.06,23720.0
2017-07-18 14:20:00,8.05,8.07,8.05,8.07,20575.0,8.05,8.07,8.05,8.07,20575.0
2017-07-18 14:25:00,8.07,8.07,8.07,8.07,29000.0,8.07,8.07,8.07,8.07,29000.0
2017-07-18 14:30:00,8.07,8.07,8.07,8.07,28000.0,8.07,8.07,8.07,8.07,28000.0
2017-07-18 14:35:00,8.07,8.08,8.07,8.08,23500.0,8.07,8.08,8.07,8.08,23500.0
2017-07-18 14:40:00,8.08,8.09,8.08,8.08,46670.0,8.08,8.09,8.08,8.08,46670.0
2017-07-18 14:45:00,8.08,8.08,8.08,8.08,32685.0,8.08,8.08,8.08,8.08,32685.0
2017-07-18 14:50:00,8.08,8.08,8.08,8.08,42140.0,8.08,8.08,8.08,8.08,42140.0
2017-07-18 14:55:00,8.08,8.09,8.08,8.08,28790.0,8.08,8.09,8.08,8.08,28790.0
2017-07-18 15:00:00,8.08,8.09,8.08,8.09,41515.0,8.08,8.09,8.08,8.09,41515.0
2017-07-18 15:05:00,8.09,8.09,8.08,8.09,26085.0,8.09,8.09,8.08,8.09,26085.0
2017-07-18 15:10:00,8.09,8.09,8.08,8.08,46405.0,8.09,8.09,8.08,8.08,46405.0
2017-07-18 15:15:00,8.08,8.08,8.08,8.08,25000.0,8.08,8.08,8.08,8.08,25000.0
2017-07-18 15:20:00,8.08,8.08,8.08,8.08,39520.0,8.08,8.08,8.08,8.08,39520.0
2017-07-18 15:25:00,8.08,8.09,8.08,8.09,64275.0,8.08,8.09,8.08,8.09,64275.0
2017-07-18 15:30:00,8.09,8.1,8.09,8.1,50500.0,8.09,8.1,8.09,8.1,50500.0
2017-07-18 15:35:00,8.1,8.1,8.09,8.09,171585.0,8.1,8.1,8.09,8.09,171585.0
2017-07-18 15:40:00,8.09,8.1,8.09,8.1,72340.0,8.09,8.1,8.09,8.1,72340.0
2017-07-18 15:45:00,8.1,8.1,8.09,8.1,105245.0,8.1,8.1,8.09,8.1,105245.0
2017-07-18 15:50:00,8.1,8.1,8.09,8.1,157835.0,8.1,8.1,8.09,8.1,157835.0
2017-07-18 15:55:00,8.1,8.1,8.09,8.1,211905.0,8.1,8.1,8.09,8.1,211905.0
2017-07-19 09:30:00,8.12,8.16,8.1,8.15,221710.0,8.12,8.16,8.1,8.15,221710.0
2017-07-19 09:35:00,8.15,8.17,8.14,8.16,189460.0,8.15,8.17,8.14,8.16,189460.0
2017-07-19 09:40:00,8.16,8.19,8.16,8.18,110965.0,8.16,8.19,8.16,8.18,110965.0
2017-07-19 09:45:00,8.19,8.19,8.18,8.19,97550.0,8.19,8.19,8.18,8.19,97550.0
2017-07-19 09:50:00,8.19,8.2,8.17,8.18,162305.0,8.19,8.2,8.17,8.18,162305.0
2017-07-19 09:55:00,8.18,8.2,8.18,8.19,58290.0,8.18,8.2,8.18,8.19,58290.0
2017-07-19 10:00:00,8.19,8.19,8.18,8.19,125265.0,8.19,8.19,8.18,8.19,125265.0
2017-07-19 10:05:00,8.19,8.19,8.18,8.19,42610.0,8.19,8.19,8.18,8.19,42610.0
2017-07-19 10:10:00,8.19,8.19,8.18,8.18,72010.0,8.19,8.19,8.18,8.18,72010.0
2017-07-19 10:15:00,8.18,8.19,8.17,8.19,84660.0,8.18,8.19,8.17,8.19,84660.0
2017-07-19 10:20:00,8.19,8.2,8.19,8.19,122015.0,8.19,8.2,8.19,8.19,122015.0
2017-07-19 10:25:00,8.19,8.21,8.19,8.2,427755.0,8.19,8.21,8.19,8.2,427755.0
2017-07-19 10:30:00,8.2,8.22,8.2,8.21,258490.0,8.2,8.22,8.2,8.21,258490.0
2017-07-19 10:35:00,8.22,8.23,8.2,8.2,146590.0,8.22,8.23,8.2,8.2,146590.0
2017-07-19 10:40:00,8.21,8.23,8.21,8.22,35985.0,8.21,8.23,8.21,8.22,35985.0
2017-07-19 10:45:00,8.22,8.22,8.21,8.22,66050.0,8.22,8.22,8.21,8.22,66050.0
2017-07-19 10:50:00,8.21,8.22,8.21,8.21,46580.0,8.21,8.22,8.21,8.21,46580.0
2017-07-19 10:55:00,8.21,8.22,8.21,8.22,51180.0,8.21,8.22,8.21,8.22,51180.0
2017-07-19 11:00:00,8.22,8.24,8.22,8.23,85485.0,8.22,8.24,8.22,8.23,85485.0
2017-07-19 11:05:00,8.23,8.24,8.23,8.24,46290.0,8.23,8.24,8.23,8.24,46290.0
2017-07-19 11:10:00,8.24,8.24,8.23,8.23,117880.0,8.24,8.24,8.23,8.23,117880.0
2017-07-19 11:15:00,8.23,8.25,8.23,8.25,60090.0,8.23,8.25,8.23,8.25,60090.0
2017-07-19 11:20:00,8.25,8.26,8.25,8.26,77655.0,8.25,8.26,8.25,8.26,77655.0
2017-07-19 11:25:00,8.26,8.26,8.25,8.25,79485.0,8.26,8.26,8.25,8.25,79485.0
2017-07-19 11:30:00,8.25,8.26,8.25,8.26,36050.0,8.25,8.26,8.25,8.26,36050.0
2017-07-19 11:35:00,8.26,8.27,8.26,8.27,131215.0,8.26,8.27,8.26,8.27,131215.0
2017-07-19 11:40:00,8.27,8.28,8.27,8.28,86170.0,8.27,8.28,8.27,8.28,86170.0
2017-07-19 11:45:00,8.28,8.3,8.28,8.3,73830.0,8.28,8.3,8.28,8.3,73830.0
2017-07-19 11:50:00,8.3,8.31,8.3,8.3,64800.0,8.3,8.31,8.3,8.3,64800.0
2017-07-19 11:55:00,8.3,8.3,8.29,8.29,52935.0,8.3,8.3,8.29,8.29,52935.0
2017-07-19 12:00:00,8.29,8.29,8.28,8.29,34500.0,8.29,8.29,8.28,8.29,34500.0
2017-07-19 12:05:00,8.29,8.31,8.29,8.31,75850.0,8.29,8.31,8.29,8.31,75850.0
2017-07-19 12:10:00,8.31,8.31,8.3,8.3,48170.0,8.31,8.31,8.3,8.3,48170.0
2017-07-19 12:15:00,8.3,8.31,8.29,8.3,40000.0,8.3,8.31,8.29,8.3,40000.0
2017-07-19 12:20:00,8.3,8.3,8.28,8.29,51230.0,8.3,8.3,8.28,8.29,51230.0
2017-07-19 12:25:00,8.29,8.29,8.28,8.28,22595.0,8.29,8.29,8.28,8.28,22595.0
2017-07-19 12:30:00,8.28,8.3,8.28,8.3,40750.0,8.28,8.3,8.28,8.3,40750.0
2017-07-19 12:35:00,8.3,8.3,8.29,8.29,29240.0,8.3,8.3,8.29,8.29,29240.0
2017-07-19 12:40:00,8.29,8.29,8.29,8.29,17430.0,8.29,8.29,8.29,8.29,17430.0
2017-07-19 12:45:00,8.29,8.29,8.27,8.28,23950.0,8.29,8.29,8.27,8.28,23950.0
2017-07-19 12:50:00,8.28,8.29,8.28,8.29,52890.0,8.28,8.29,8.28,8.29,52890.0
2017-07-19 12:55:00,8.29,8.29,8.27,8.28,16130.0,8.29,8.29,8.27,8.28,16130.0
2017-07-19 13:00:00,8.28,8.29,8.28,8.28,36605.0,8.28,8.29,8.28,8.28,36605.0
2017-07-19 13:05:00,8.29,8.29,8.28,8.29,11845.0,8.29,8.29,8.28,8.29,11845.0
2017-07-19 13:10:00,8.28,8.29,8.28,8.28,26630.0,8.28,8.29,8.28,8.28,26630.0
2017-07-19 13:15:00,8.28,8.29,8.28,8.28,29760.0,8.28,8.29,8.28,8.28,29760.0
2017-07-19 13:20:00,8.28,8.29,8.28,8.29,22795.0,8.28,8.29,8.28,8.29,22795.0
2017-07-19 13:25:00,8.28,8.29,8.28,8.28,31175.0,8.28,8.29,8.28,8.28,31175.0
2017-07-19 13:30:00,8.28,8.29,8.28,8.28,20755.0,8.28,8.29,8.28,8.28,20755.0
2017-07-19 13:35:00,8.28,8.28,8.28,8.28,28590.0,8.28,8.28,8.28,8.28,28590.0
2017-07-19 13:40:00,8.28,8.28,8.27,8.28,23500.0,8.28,8.28,8.27,8.28,23500.0
2017-07-19 13:45:00,8.28,8.28,8.27,8.27,49160.0,8.28,8.28,8.27,8.27,49160.0
2017-07-19 13:50:00,8.27,8.28,8.26,8.27,29000.0,8.27,8.28,8.26,8.27,29000.0
2017-07-19 13:55:00,8.28,8.28,8.27,8.27,42115.0,8.28,8.28,8.27,8.27,42115.0
2017-07-19 14:00:00,8.27,8.27,8.26,8.26,53765.0,8.27,8.27,8.26,8.26,53765.0
2017-07-19 14:05:00,8.26,8.27,8.25,8.25,26820.0,8.26,8.27,8.25,8.25,26820.0
2017-07-19 14:10:00,8.26,8.26,8.25,8.25,19795.0,8.26,8.26,8.25,8.25,19795.0
2017-07-19 14:15:00,8.25,8.26,8.25,8.26,16860.0,8.25,8.26,8.25,8.26,16860.0
2017-07-19 14:20:00,8.25,8.27,8.25,8.27,45120.0,8.25,8.27,8.25,8.27,45120.0
2017-07-19 14:25:00,8.27,8.27,8.26,8.26,53870.0,8.27,8.27,8.26,8.26,53870.0
2017-07-19 14:30:00,8.27,8.27,8.26,8.26,49285.0,8.27,8.27,8.26,8.26,49285.0
2017-07-19 14:35:00,8.26,8.26,8.26,8.26,28360.0,8.26,8.26,8.26,8.26,28360.0
2017-07-19 14:40:00,8.26,8.26,8.26,8.26,17500.0,8.26,8.26,8.26,8.26,17500.0
2017-07-19 14:45:00,8.26,8.27,8.26,8.26,30945.0,8.26,8.27,8.26,8.26,30945.0
2017-07-19 14:50:00,8.27,8.27,8.27,8.27,28750.0,8.27,8.27,8.27,8.27,28750.0
2017-07-19 14:55:00,8.27,8.27,8.26,8.26,22050.0,8.27,8.27,8.26,8.26,22050.0
2017-07-19 15:00:00,8.26,8.27,8.26,8.27,62985.0,8.26,8.27,8.26,8.27,62985.0
2017-07-19 15:05:00,8.27,8.27,8.26,8.26,27570.0,8.27,8.27,8.26,8.26,27570.0
2017-07-19 15:10:00,8.26,8.26,8.25,8.25,94610.0,8.26,8.26,8.25,8.25,94610.0
2017-07-19 15:15:00,8.25,8.25,8.24,8.24,57765.0,8.25,8.25,8.24,8.24,57765.0
2017-07-19 15:20:00,8.24,8.25,8.24,8.25,115900.0,8.24,8.25,8.24,8.25,115900.0
2017-07-19 15:25:00,8.25,8.25,8.24,8.25,76370.0,8.25,8.25,8.24,8.25,76370.0
2017-07-19 15:30:00,8.25,8.25,8.24,8.24,66015.0,8.25,8.25,8.24,8.24,66015.0
2017-07-19 15:35:00,8.24,8.24,8.23,8.23,151910.0,8.24,8.24,8.23,8.23,151910.0
2017-07-19 15:40:00,8.23,8.23,8.23,8.23,94320.0,8.23,8.23,8.23,8.23,94320.0
2017-07-19 15:45:00,8.23,8.23,8.23,8.23,95695.0,8.23,8.23,8.23,8.23,95695.0
2017-07-19 15:50:00,8.23,8.23,8.22,8.22,210455.0,8.23,8.23,8.22,8.22,210455.0
2017-07-19 15:55:00,8.22,8.23,8.21,8.22,517215.0,8.22,8.23,8.21,8.22,517215.0
2017-07-20 09:30:00,8.1,8.14,8.03,8.09,322355.0,8.1,8.14,8.03,8.09,322355.0
2017-07-20 09:35:00,8.08,8.1,8.05,8.06,294260.0,8.08,8.1,8.05,8.06,294260.0
2017-07-20 09:40:00,8.06,8.06,8.01,8.02,233340.0,8.06,8.06,8.01,8.02,233340.0
2017-07-20 09:45:00,8.02,8.04,8.02,8.04,208010.0,8.02,8.04,8.02,8.04,208010.0
2017-07-20 09:50:00,8.04,8.09,8.04,8.09,79945.0,8.04,8.09,8.04,8.09,79945.0
2017-07-20 09:55:00,8.09,8.11,8.09,8.11,131605.0,8.09,8.11,8.09,8.11,131605.0
2017-07-20 10:00:00,8.11,8.12,8.11,8.11,69050.0,8.11,8.12,8.11,8.11,69050.0
2017-07-20 10:05:00,8.11,8.12,8.11,8.11,40280.0,8.11,8.12,8.11,8.11,40280.0
2017-07-20 10:10:00,8.11,8.12,8.1,8.11,28505.0,8.11,8.12,8.1,8.11,28505.0
2017-07-20 10:15:00,8.11,8.12,8.1,8.12,49980.0,8.11,8.12,8.1,8.12,49980.0
2017-07-20 10:20:00,8.12,8.12,8.11,8.12,41345.0,8.12,8.12,8.11,8.12,41345.0
2017-07-20 10:25:00,8.11,8.12,8.11,8.11,57655.0,8.11,8.12,8.11,8.11,57655.0
2017-07-20 10:30:00,8.11,8.12,8.07,8.08,73935.0,8.11,8.12,8.07,8.08,73935.0
2017-07-20 10:35:00,8.08,8.09,8.08,8.08,31085.0,8.08,8.09,8.08,8.08,31085.0
2017-07-20 10:40:00,8.08,8.1,8.08,8.09,92635.0,8.08,8.1,8.08,8.09,92635.0
2017-07-20 10:45:00,8.09,8.1,8.09,8.1,41125.0,8.09,8.1,8.09,8.1,41125.0
2017-07-20 10:50:00,8.1,8.1,8.09,8.1,35105.0,8.1,8.1,8.09,8.1,35105.0
2017-07-20 10:55:00,8.1,8.1,8.09,8.1,88280.0,8.1,8.1,8.09,8.1,88280.0
2017-07-20 11:00:00,8.1,8.1,8.09,8.1,122135.0,8.1,8.1,8.09,8.1,122135.0
2017-07-20 11:05:00,8.1,8.12,8.1,8.12,78440.0,8.1,8.12,8.1,8.12,78440.0
2017-07-20 11:10:00,8.12,8.12,8.11,8.12,67580.0,8.12,8.12,8.11,8.12,67580.0
2017-07-20 11:15:00,8.12,8.12,8.11,8.11,82840.0,8.12,8.12,8.11,8.11,82840.0
2017-07-20 11:20:00,8.11,8.11,8.1,8.11,166865.0,8.11,8.11,8.1,8.11,166865.0
2017-07-20 11:25:00,8.11,8.11,8.1,8.11,56700.0,8.11,8.11,8.1,8.11,56700.0
2017-07-20 11:30:00,8.11,8.11,8.09,8.09,86095.0,8.11,8.11,8.09,8.09,86095.0
2017-07-20 11:35:00,8.09,8.1,8.09,8.1,45000.0,8.09,8.1,8.09,8.1,45000.0
2017-07-20 11:40:00,8.1,8.1,8.09,8.09,138770.0,8.1,8.1,8.09,8.09,138770.0
2017-07-20 11:45:00,8.1,8.1,8.08,8.09,86810.0,8.1,8.1,8.08,8.09,86810.0
2017-07-20 11:50:00,8.09,8.1,8.09,8.1,83720.0,8.09,8.1,8.09,8.1,83720.0
2017-07-20 11:55:00,8.1,8.1,8.09,8.1,47230.0,8.1,8.1,8.09,8.1,47230.0
2017-07-20 12:00:00,8.1,8.1,8.1,8.1,69920.0,8.1,8.1,8.1,8.1,69920.0
2017-07-20 12:05:00,8.1,8.1,8.1,8.1,78295.0,8.1,8.1,8.1,8.1,78295.0
2017-07-20 12:10:00,8.1,8.1,8.09,8.1,59760.0,8.1,8.1,8.09,8.1,59760.0
2017-07-20 12:15:00,8.1,8.1,8.09,8.09,56000.0,8.1,8.1,8.09,8.09,56000.0
2017-07-20 12:20:00,8.09,8.1,8.09,8.09,22640.0,8.09,8.1,8.09,8.09,22640.0
2017-07-20 12:25:00,8.1,8.1,8.09,8.1,60500.0,8.1,8.1,8.09,8.1,60500.0
2017-07-20 12:30:00,8.1,8.1,8.09,8.1,131920.0,8.1,8.1,8.09,8.1,131920.0
2017-07-20 12:35:00,8.1,8.1,8.1,8.1,67950.0,8.1,8.1,8.1,8.1,67950.0
2017-07-20 12:40:00,8.1,8.12,8.1,8.12,64010.0,8.1,8.12,8.1,8.12,64010.0
2017-07-20 12:45:00,8.12,8.12,8.11,8.11,38500.0,8.12,8.12,8.11,8.11,38500.0
2017-07-20 12:50:00,8.11,8.11,8.11,8.11,24030.0,8.11,8.11,8.11,8.11,24030.0
2017-07-20 12:55:00,8.11,8.13,8.11,8.13,191880.0,8.11,8.13,8.11,8.13,191880.0
2017-07-20 13:00:00,8.13,8.13,8.11,8.12,72230.0,8.13,8.13,8.11,8.12,72230.0
2017-07-20 13:05:00,8.12,8.13,8.12,8.12,38765.0,8.12,8.13,8.12,8.12,38765.0
2017-07-20 13:10:00,8.12,8.13,8.11,8.12,94570.0,8.12,8.13,8.11,8.12,94570.0
2017-07-20 13:15:00,8.12,8.13,8.11,8.13,35400.0,8.12,8.13,8.11,8.13,35400.0
2017-07-20 13:20:00,8.12,8.13,8.12,8.12,48750.0,8.12,8.13,8.12,8.12,48750.0
2017-07-20 13:25:00,8.13,8.13,8.12,8.13,34250.0,8.13,8.13,8.12,8.13,34250.0
2017-07-20 13:30:00,8.12,8.13,8.12,8.13,45430.0,8.12,8.13,8.12,8.13,45430.0
2017-07-20 13:35:00,8.13,8.13,8.13,8.13,63510.0,8.13,8.13,8.13,8.13,63510.0
2017-07-20 13:40:00,8.13,8.13,8.13,8.13,44005.0,8.13,8.13,8.13,8.13,44005.0
2017-07-20 13:45:00,8.13,8.13,8.13,8.13,54350.0,8.13,8.13,8.13,8.13,54350.0
2017-07-20 13:50:00,8.13,8.13,8.13,8.13,18960.0,8.13,8.13,8.13,8.13,18960.0
2017-07-20 13:55:00,8.13,8.13,8.12,8.13,49140.0,8.13,8.13,8.12,8.13,49140.0
2017-07-20 14:00:00,8.13,8.13,8.12,8.13,30180.0,8.13,8.13,8.12,8.13,30180.0
2017-07-20 14:05:00,8.13,8.13,8.13,8.13,30550.0,8.13,8.13,8.13,8.13,30550.0
2017-07-20 14:10:00,8.13,8.13,8.13,8.13,39440.0,8.13,8.13,8.13,8.13,39440.0
2017-07-20 14:15:00,8.13,8.13,8.12,8.13,39140.0,8.13,8.13,8.12,8.13,39140.0
2017-07-20 14:20:00,8.13,8.13,8.13,8.13,53525.0,8.13,8.13,8.13,8.13,53525.0
2017-07-20 14:25:00,8.13,8.13,8.12,8.12,47510.0,8.13,8.13,8.12,8.12,47510.0
2017-07-20 14:30:00,8.12,8.12,8.12,8.12,42525.0,8.12,8.12,8.12,8.12,42525.0
2017-07-20 14:35:00,8.12,8.12,8.11,8.12,39285.0,8.12,8.12,8.11,8.12,39285.0
2017-07-20 14:40:00,8.12,8.13,8.11,8.13,49950.0,8.12,8.13,8.11,8.13,49950.0
2017-07-20 14:45:00,8.13,8.13,8.12,8.12,71590.0,8.13,8.13,8.12,8.12,71590.0
2017-07-20 14:50:00,8.13,8.13,8.12,8.13,81400.0,8.13,8.13,8.12,8.13,81400.0
2017-07-20 14:55:00,8.13,8.13,8.13,8.13,55910.0,8.13,8.13,8.13,8.13,55910.0
2017-07-20 15:00:00,8.13,8.15,8.13,8.15,245300.0,8.13,8.15,8.13,8.15,245300.0
2017-07-20 15:05:00,8.15,8.16,8.14,8.15,138170.0,8.15,8.16,8.14,8.15,138170.0
2017-07-20 15:10:00,8.15,8.16,8.15,8.15,68535.0,8.15,8.16,8.15,8.15,68535.0
2017-07-20 15:15:00,8.15,8.16,8.14,8.15,40500.0,8.15,8.16,8.14,8.15,40500.0
2017-07-20 15:20:00,8.15,8.15,8.11,8.14,232050.0,8.15,8.15,8.11,8.14,232050.0
2017-07-20 15:25:00,8.14,8.16,8.14,8.16,78695.0,8.14,8.16,8.14,8.16,78695.0
2017-07-20 15:30:00,8.16,8.17,8.15,8.15,216940.0,8.16,8.17,8.15,8.15,216940.0
2017-07-20 15:35:00,8.15,8.16,8.15,8.16,103140.0,8.15,8.16,8.15,8.16,103140.0
2017-07-20 15:40:00,8.16,8.17,8.15,8.16,125340.0,8.16,8.17,8.15,8.16,125340.0
2017-07-20 15:45:00,8.16,8.17,8.14,8.16,217120.0,8.16,8.17,8.14,8.16,217120.0
2017-07-20 15:50:00,8.16,8.16,8.15,8.15,274845.0,8.16,8.16,8.15,8.15,274845.0
2017-07-20 15:55:00,8.15,8.15,8.14,8.14,507855.0,8.15,8.15,8.14,8.14,507855.0
2017-07-21 09:30:00,8.13,8.14,8.11,8.12,41090.0,8.13,8.14,8.11,8.12,41090.0
2017-07-21 09:35:00,8.11,8.12,8.08,8.1,27000.0,8.11,8.12,8.08,8.1,27000.0
2017-07-21 09:40:00,8.1,8.1,8.08,8.09,46460.0,8.1,8.1,8.08,8.09,46460.0
2017-07-21 09:45:00,8.09,8.11,8.08,8.1,59635.0,8.09,8.11,8.08,8.1,59635.0
2017-07-21 09:50:00,8.1,8.1,8.08,8.09,33830.0,8.1,8.1,8.08,8.09,33830.0
2017-07-21 09:55:00,8.09,8.11,8.09,8.1,26515.0,8.09,8.11,8.09,8.1,26515.0
2017-07-21 10:00:00,8.1,8.11,8.1,8.1,24500.0,8.1,8.11,8.1,8.1,24500.0
2017-07-21 10:05:00,8.1,8.12,8.1,8.12,21000.0,8.1,8.12,8.1,8.12,21000.0
2017-07-21 10:10:00,8.11,8.13,8.11,8.13,24065.0,8.11,8.13,8.11,8.13,24065.0
2017-07-21 10:15:00,8.13,8.13,8.11,8.12,33250.0,8.13,8.13,8.11,8.12,33250.0
2017-07-21 10:20:00,8.13,8.14,8.12,8.13,44760.0,8.13,8.14,8.12,8.13,44760.0
2017-07-21 10:25:00,8.13,8.14,8.13,8.13,30725.0,8.13,8.14,8.13,8.13,30725.0
2017-07-21 10:30:00,8.13,8.14,8.13,8.14,15500.0,8.13,8.14,8.13,8.14,15500.0
2017-07-21 10:35:00,8.14,8.14,8.13,8.14,32500.0,8.14,8.14,8.13,8.14,32500.0
2017-07-21 10:40:00,8.14,8.14,8.12,8.13,23875.0,8.14,8.14,8.12,8.13,23875.0
2017-07-21 10:45:00,8.13,8.13,8.12,8.12,7750.0,8.13,8.13,8.12,8.12,7750.0
2017-07-21 10:50:00,8.13,8.13,8.11,8.11,19500.0,8.13,8.13,8.11,8.11,19500.0
2017-07-21 10:55:00,8.11,8.11,8.1,8.11,30000.0,8.11,8.11,8.1,8.11,30000.0
2017-07-21 11:00:00,8.11,8.11,8.1,8.1,21740.0,8.11,8.11,8.1,8.1,21740.0
2017-07-21 11:05:00,8.1,8.11,8.1,8.11,21095.0,8.1,8.11,8.1,8.11,21095.0
2017-07-21 11:10:00,8.11,8.13,8.1,8.13,16720.0,8.11,8.13,8.1,8.13,16720.0
2017-07-21 11:15:00,8.13,8.13,8.12,8.13,17295.0,8.13,8.13,8.12,8.13,17295.0
2017-07-21 11:20:00,8.13,8.13,8.13,8.13,11000.0,8.13,8.13,8.13,8.13,11000.0
2017-07-21 11:25:00,8.13,8.14,8.13,8.14,30500.0,8.13,8.14,8.13,8.14,30500.0
2017-07-21 11:30:00,8.14,8.14,8.13,8.13,24500.0,8.14,8.14,8.13,8.13,24500.0
2017-07-21 11:35:00,8.13,8.13,8.13,8.13,20620.0,8.13,8.13,8.13,8.13,20620.0
2017-07-21 11:40:00,8.13,8.13,8.13,8.13,25000.0,8.13,8.13,8.13,8.13,25000.0
2017-07-21 11:45:00,8.13,8.13,8.12,8.12,20000.0,8.13,8.13,8.12,8.12,20000.0
2017-07-21 11:50:00,8.12,8.12,8.11,8.12,27040.0,8.12,8.12,8.11,8.12,27040.0
2017-07-21 11:55:00,8.12,8.13,8.11,8.13,28000.0,8.12,8.13,8.11,8.13,28000.0
2017-07-21 12:00:00,8.13,8.14,8.13,8.14,51345.0,8.13,8.14,8.13,8.14,51345.0
2017-07-21 12:05:00,8.14,8.15,8.14,8.15,20105.0,8.14,8.15,8.14,8.15,20105.0
2017-07-21 12:10:00,8.15,8.15,8.13,8.14,36000.0,8.15,8.15,8.13,8.14,36000.0
2017-07-21 12:15:00,8.14,8.14,8.13,8.13,4365.0,8.14,8.14,8.13,8.13,4365.0
2017-07-21 12:20:00,8.13,8.13,8.13,8.13,16355.0,8.13,8.13,8.13,8.13,16355.0
2017-07-21 12:25:00,8.13,8.14,8.13,8.14,28615.0,8.13,8.14,8.13,8.14,28615.0
2017-07-21 12:30:00,8.13,8.14,8.13,8.14,4500.0,8.13,8.14,8.13,8.14,4500.0
2017-07-21 12:35:00,8.14,8.14,8.13,8.13,21620.0,8.14,8.14,8.13,8.13,21620.0
2017-07-21 12:40:00,8.13,8.14,8.13,8.13,11250.0,8.13,8.14,8.13,8.13,11250.0
2017-07-21 12:45:00,8.13,8.13,8.13,8.13,24685.0,8.13,8.13,8.13,8.13,24685.0
2017-07-21 12:50:00,8.13,8.13,8.12,8.12,13625.0,8.13,8.13,8.12,8.12,13625.0
2017-07-21 12:55:00,8.12,8.13,8.12,8.13,14535.0,8.12,8.13,8.12,8.13,14535.0
2017-07-21 13:00:00,8.13,8.13,8.13,8.13,25960.0,8.13,8.13,8.13,8.13,25960.0
2017-07-21 13:05:00,8.13,8.14,8.13,8.13,11500.0,8.13,8.14,8.13,8.13,11500.0
2017-07-21 13:10:00,8.13,8.14,8.13,8.13,13515.0,8.13,8.14,8.13,8.13,13515.0
2017-07-21 13:15:00,8.13,8.13,8.12,8.12,28945.0,8.13,8.13,8.12,8.12,28945.0
2017-07-21 13:20:00,8.12,8.13,8.12,8.12,17000.0,8.12,8.13,8.12,8.12,17000.0
2017-07-21 13:25:00,8.12,8.12,8.11,8.12,5550.0,8.12,8.12,8.11,8.12,5550.0
2017-07-21 13:30:00,8.11,8.11,8.1,8.11,22945.0,8.11,8.11,8.1,8.11,22945.0
2017-07-21 13:35:00,8.1,8.1,8.1,8.1,21250.0,8.1,8.1,8.1,8.1,21250.0
2017-07-21 13:40:00,8.1,8.1,8.1,8.1,9000.0,8.1,8.1,8.1,8.1,9000.0
2017-07-21 13:45:00,8.1,8.1,8.09,8.09,18190.0,8.1,8.1,8.09,8.09,18190.0
2017-07-21 13:50:00,8.09,8.09,8.09,8.09,18050.0,8.09,8.09,8.09,8.09,18050.0
2017-07-21 13:55:00,8.09,8.1,8.09,8.1,15500.0,8.09,8.1,8.09,8.1,15500.0
2017-07-21 14:00:00,8.1,8.1,8.09,8.1,13000.0,8.1,8.1,8.09,8.1,13000.0
2017-07-21 14:05:00,8.09,8.09,8.09,8.09,24665.0,8.09,8.09,8.09,8.09,24665.0
2017-07-21 14:10:00,8.09,8.09,8.09,8.09,13525.0,8.09,8.09,8.09,8.09,13525.0
2017-07-21 14:15:00,8.09,8.09,8.08,8.08,21050.0,8.09,8.09,8.08,8.08,21050.0
2017-07-21 14:20:00,8.08,8.09,8.08,8.08,20220.0,8.08,8.09,8.08,8.08,20220.0
2017-07-21 14:25:00,8.08,8.08,8.08,8.08,24065.0,8.08,8.08,8.08,8.08,24065.0
2017-07-21 14:30:00,8.08,8.09,8.08,8.08,23500.0,8.08,8.09,8.08,8.08,23500.0
2017-07-21 14:35:00,8.08,8.08,8.08,8.08,17625.0,8.08,8.08,8.08,8.08,17625.0
2017-07-21 14:40:00,8.08,8.08,8.08,8.08,28375.0,8.08,8.08,8.08,8.08,28375.0
2017-07-21 14:45:00,8.08,8.08,8.08,8.08,29200.0,8.08,8.08,8.08,8.08,29200.0
2017-07-21 14:50:00,8.08,8.08,8.08,8.08,19500.0,8.08,8.08,8.08,8.08,19500.0
2017-07-21 14:55:00,8.08,8.08,8.07,8.08,42395.0,8.08,8.08,8.07,8.08,42395.0
2017-07-21 15:00:00,8.08,8.08,8.08,8.08,20525.0,8.08,8.08,8.08,8.08,20525.0
2017-07-21 15:05:00,8.08,8.08,8.08,8.08,24000.0,8.08,8.08,8.08,8.08,24000.0
2017-07-21 15:10:00,8.08,8.08,8.08,8.08,25170.0,8.08,8.08,8.08,8.08,25170.0
2017-07-21 15:15:00,8.08,8.09,8.08,8.08,39155.0,8.08,8.09,8.08,8.08,39155.0
2017-07-21 15:20:00,8.08,8.08,8.07,8.08,40025.0,8.08,8.08,8.07,8.08,40025.0
2017-07-21 15:25:00,8.08,8.08,8.07,8.08,35120.0,8.08,8.08,8.07,8.08,35120.0
2017-07-21 15:30:00,8.08,8.08,8.08,8.08,48450.0,8.08,8.08,8.08,8.08,48450.0
2017-07-21 15:35:00,8.08,8.08,8.07,8.08,67045.0,8.08,8.08,8.07,8.08,67045.0
2017-07-21 15:40:00,8.08,8.08,8.07,8.07,61790.0,8.08,8.08,8.07,8.07,61790.0
2017-07-21 15:45:00,8.07,8.07,8.07,8.07,111175.0,8.07,8.07,8.07,8.07,111175.0
2017-07-21 15:50:00,8.07,8.08,8.07,8.08,105350.0,8.07,8.08,8.07,8.08,105350.0
2017-07-21 15:55:00,8.08,8.08,8.07,8.07,347775.0,8.08,8.08,8.07,8.07,347775.0
2017-07-24 09:30:00,8.09,8.09,8.07,8.08,92515.0,8.09,8.09,8.07,8.08,92515.0
2017-07-24 09:35:00,8.08,8.08,8.05,8.05,27000.0,8.08,8.08,8.05,8.05,27000.0
2017-07-24 09:40:00,8.04,8.07,8.04,8.07,35950.0,8.04,8.07,8.04,8.07,35950.0
2017-07-24 09:45:00,8.07,8.08,8.06,8.08,44600.0,8.07,8.08,8.06,8.08,44600.0
2017-07-24 09:50:00,8.09,8.1,8.08,8.1,28675.0,8.09,8.1,8.08,8.1,28675.0
2017-07-24 09:55:00,8.11,8.11,8.1,8.11,34340.0,8.11,8.11,8.1,8.11,34340.0
2017-07-24 10:00:00,8.11,8.11,8.08,8.09,26460.0,8.11,8.11,8.08,8.09,26460.0
2017-07-24 10:05:00,8.09,8.09,8.07,8.07,17425.0,8.09,8.09,8.07,8.07,17425.0
2017-07-24 10:10:00,8.08,8.08,8.06,8.06,76150.0,8.08,8.08,8.06,8.06,76150.0
2017-07-24 10:15:00,8.06,8.07,8.06,8.07,17500.0,8.06,8.07,8.06,8.07,17500.0
2017-07-24 10:20:00,8.07,8.08,8.07,8.07,24115.0,8.07,8.08,8.07,8.07,24115.0
2017-07-24 10:25:00,8.07,8.07,8.06,8.07,13875.0,8.07,8.07,8.06,8.07,13875.0
2017-07-24 10:30:00,8.07,8.08,8.07,8.07,20775.0,8.07,8.08,8.07,8.07,20775.0
2017-07-24 10:35:00,8.08,8.08,8.07,8.07,17920.0,8.08,8.08,8.07,8.07,17920.0
2017-07-24 10:40:00,8.07,8.08,8.07,8.07,11500.0,8.07,8.08,8.07,8.07,11500.0
2017-07-24 10:45:00,8.08,8.09,8.08,8.08,18500.0,8.08,8.09,8.08,8.08,18500.0
2017-07-24 10:50:00,8.08,8.09,8.08,8.09,12500.0,8.08,8.09,8.08,8.09,12500.0
2017-07-24 10:55:00,8.08,8.09,8.08,8.09,19000.0,8.08,8.09,8.08,8.09,19000.0
2017-07-24 11:00:00,8.09,8.09,8.08,8.08,19080.0,8.09,8.09,8.08,8.08,19080.0
2017-07-24 11:05:00,8.08,8.09,8.08,8.08,42775.0,8.08,8.09,8.08,8.08,42775.0
2017-07-24 11:10:00,8.09,8.09,8.07,8.08,23500.0,8.09,8.09,8.07,8.08,23500.0
2017-07-24 11:15:00,8.08,8.08,8.07,8.08,9000.0,8.08,8.08,8.07,8.08,9000.0
2017-07-24 11:20:00,8.08,8.09,8.08,8.08,20500.0,8.08,8.09,8.08,8.08,20500.0
2017-07-24 11:25:00,8.08,8.08,8.07,8.08,15000.0,8.08,8.08,8.07,8.08,15000.0
2017-07-24 11:30:00,8.08,8.09,8.08,8.09,17700.0,8.08,8.09,8.08,8.09,17700.0
2017-07-24 11:35:00,8.09,8.09,8.09,8.09,31415.0,8.09,8.09,8.09,8.09,31415.0
2017-07-24 11:40:00,8.09,8.1,8.09,8.1,25640.0,8.09,8.1,8.09,8.1,25640.0
2017-07-24 11:45:00,8.1,8.11,8.1,8.1,24475.0,8.1,8.11,8.1,8.1,24475.0
2017-07-24 11:50:00,8.1,8.11,8.1,8.11,23500.0,8.1,8.11,8.1,8.11,23500.0
2017-07-24 11:55:00,8.11,8.11,8.11,8.11,15980.0,8.11,8.11,8.11,8.11,15980.0
2017-07-24 12:00:00,8.11,8.13,8.11,8.12,58490.0,8.11,8.13,8.11,8.12,58490.0
2017-07-24 12:05:00,8.12,8.13,8.12,8.12,52875.0,8.12,8.13,8.12,8.12,52875.0
2017-07-24 12:10:00,8.12,8.13,8.12,8.13,26990.0,8.12,8.13,8.12,8.13,26990.0
2017-07-24 12:15:00,8.13,8.13,8.12,8.12,20500.0,8.13,8.13,8.12,8.12,20500.0
2017-07-24 12:20:00,8.12,8.13,8.12,8.13,17080.0,8.12,8.13,8.12,8.13,17080.0
2017-07-24 12:25:00,8.13,8.13,8.13,8.13,27195.0,8.13,8.13,8.13,8.13,27195.0
2017-07-24 12:30:00,8.13,8.13,8.12,8.13,14500.0,8.13,8.13,8.12,8.13,14500.0
2017-07-24 12:35:00,8.13,8.14,8.13,8.14,120510.0,8.13,8.14,8.13,8.14,120510.0
2017-07-24 12:40:00,8.14,8.14,8.13,8.13,52280.0,8.14,8.14,8.13,8.13,52280.0
2017-07-24 12:45:00,8.13,8.14,8.13,8.13,49760.0,8.13,8.14,8.13,8.13,49760.0
2017-07-24 12:50:00,8.13,8.13,8.13,8.13,26660.0,8.13,8.13,8.13,8.13,26660.0
2017-07-24 12:55:00,8.13,8.14,8.13,8.14,16305.0,8.13,8.14,8.13,8.14,16305.0
2017-07-24 13:00:00,8.14,8.14,8.14,8.14,6000.0,8.14,8.14,8.14,8.14,6000.0
2017-07-24 13:05:00,8.13,8.14,8.13,8.13,7660.0,8.13,8.14,8.13,8.13,7660.0
2017-07-24 13:10:00,8.13,8.13,8.13,8.13,12640.0,8.13,8.13,8.13,8.13,12640.0
2017-07-24 13:15:00,8.13,8.13,8.12,8.12,11600.0,8.13,8.13,8.12,8.12,11600.0
2017-07-24 13:20:00,8.12,8.13,8.12,8.13,5750.0,8.12,8.13,8.12,8.13,5750.0
2017-07-24 13:25:00,8.13,8.13,8.12,8.13,8000.0,8.13,8.13,8.12,8.13,8000.0
2017-07-24 13:30:00,8.13,8.13,8.12,8.12,28685.0,8.13,8.13,8.12,8.12,28685.0
2017-07-24 13:35:00,8.12,8.13,8.12,8.13,23780.0,8.12,8.13,8.12,8.13,23780.0
2017-07-24 13:40:00,8.13,8.13,8.12,8.13,82125.0,8.13,8.13,8.12,8.13,82125.0
2017-07-24 13:45:00,8.13,8.13,8.13,8.13,21980.0,8.13,8.13,8.13,8.13,21980.0
2017-07-24 13:50:00,8.13,8.13,8.13,8.13,4000.0,8.13,8.13,8.13,8.13,4000.0
2017-07-24 13:55:00,8.13,8.13,8.13,8.13,16250.0,8.13,8.13,8.13,8.13,16250.0
2017-07-24 14:00:00,8.13,8.14,8.13,8.14,19000.0,8.13,8.14,8.13,8.14,19000.0
2017-07-24 14:05:00,8.13,8.14,8.13,8.14,11250.0,8.13,8.14,8.13,8.14,11250.0
2017-07-24 14:10:00,8.14,8.14,8.13,8.13,58575.0,8.14,8.14,8.13,8.13,58575.0
2017-07-24 14:15:00,8.13,8.13,8.13,8.13,20210.0,8.13,8.13,8.13,8.13,20210.0
2017-07-24 14:20:00,8.13,8.13,8.13,8.13,14500.0,8.13,8.13,8.13,8.13,14500.0
2017-07-24 14:25:00,8.13,8.14,8.13,8.13,17750.0,8.13,8.14,8.13,8.13,17750.0
2017-07-24 14:30:00,8.13,8.14,8.13,8.14,31730.0,8.13,8.14,8.13,8.14,31730.0
2017-07-24 14:35:00,8.14,8.14,8.13,8.13,11970.0,8.14,8.14,8.13,8.13,11970.0
2017-07-24 14:40:00,8.13,8.13,8.13,8.13,19500.0,8.13,8.13,8.13,8.13,19500.0
2017-07-24 14:45:00,8.13,8.13,8.13,8.13,21375.0,8.13,8.13,8.13,8.13,21375.0
2017-07-24 14:50:00,8.13,8.14,8.13,8.13,32820.0,8.13,8.14,8.13,8.13,32820.0
2017-07-24 14:55:00,8.13,8.14,8.13,8.14,20580.0,8.13,8.14,8.13,8.14,20580.0
2017-07-24 15:00:00,8.14,8.14,8.13,8.13,21200.0,8.14,8.14,8.13,8.13,21200.0
2017-07-24 15:05:00,8.13,8.14,8.13,8.14,49675.0,8.13,8.14,8.13,8.14,49675.0
2017-07-24 15:10:00,8.14,8.14,8.13,8.14,34970.0,8.14,8.14,8.13,8.14,34970.0
2017-07-24 15:15:00,8.14,8.14,8.13,8.14,30850.0,8.14,8.14,8.13,8.14,30850.0
2017-07-24 15:20:00,8.14,8.14,8.14,8.14,24000.0,8.14,8.14,8.14,8.14,24000.0
2017-07-24 15:25:00,8.14,8.14,8.13,8.13,75230.0,8.14,8.14,8.13,8.13,75230.0
2017-07-24 15:30:00,8.14,8.14,8.13,8.13,51035.0,8.14,8.14,8.13,8.13,51035.0
2017-07-24 15:35:00,8.13,8.13,8.13,8.13,41090.0,8.13,8.13,8.13,8.13,41090.0
2017-07-24 15:40:00,8.13,8.13,8.13,8.13,60300.0,8.13,8.13,8.13,8.13,60300.0
2017-07-24 15:45:00,8.13,8.13,8.12,8.12,71840.0,8.13,8.13,8.12,8.12,71840.0
2017-07-24 15:50:00,8.12,8.12,8.11,8.11,139210.0,8.12,8.12,8.11,8.11,139210.0
2017-07-24 15:55:00,8.12,8.12,8.11,8.11,372960.0,8.12,8.12,8.11,8.11,372960.0
2017-07-25 09:30:00,8.12,8.14,8.11,8.12,105605.0,8.12,8.14,8.11,8.12,105605.0
2017-07-25 09:35:00,8.12,8.13,8.09,8.11,45625.0,8.12,8.13,8.09,8.11,45625.0
2017-07-25 09:40:00,8.11,8.13,8.1,8.12,35625.0,8.11,8.13,8.1,8.12,35625.0
2017-07-25 09:45:00,8.12,8.13,8.11,8.13,44145.0,8.12,8.13,8.11,8.13,44145.0
2017-07-25 09:50:00,8.13,8.14,8.12,8.14,33300.0,8.13,8.14,8.12,8.14,33300.0
2017-07-25 09:55:00,8.14,8.14,8.12,8.13,44000.0,8.14,8.14,8.12,8.13,44000.0
2017-07-25 10:00:00,8.13,8.13,8.12,8.12,61415.0,8.13,8.13,8.12,8.12,61415.0
2017-07-25 10:05:00,8.12,8.12,8.1,8.11,34000.0,8.12,8.12,8.1,8.11,34000.0
2017-07-25 10:10:00,8.11,8.13,8.1,8.13,74515.0,8.11,8.13,8.1,8.13,74515.0
2017-07-25 10:15:00,8.13,8.15,8.13,8.15,98970.0,8.13,8.15,8.13,8.15,98970.0
2017-07-25 10:20:00,8.14,8.15,8.13,8.13,40040.0,8.14,8.15,8.13,8.13,40040.0
2017-07-25 10:25:00,8.13,8.13,8.13,8.13,57710.0,8.13,8.13,8.13,8.13,57710.0
2017-07-25 10:30:00,8.13,8.13,8.12,8.12,41170.0,8.13,8.13,8.12,8.12,41170.0
2017-07-25 10:35:00,8.12,8.13,8.1,8.11,115980.0,8.12,8.13,8.1,8.11,115980.0
2017-07-25 10:40:00,8.11,8.13,8.11,8.13,88475.0,8.11,8.13,8.11,8.13,88475.0
2017-07-25 10:45:00,8.13,8.13,8.12,8.12,77445.0,8.13,8.13,8.12,8.12,77445.0
2017-07-25 10:50:00,8.12,8.13,8.11,8.11,23795.0,8.12,8.13,8.11,8.11,23795.0
2017-07-25 10:55:00,8.11,8.12,8.1,8.1,30850.0,8.11,8.12,8.1,8.1,30850.0
2017-07-25 11:00:00,8.1,8.12,8.1,8.12,50880.0,8.1,8.12,8.1,8.12,50880.0
2017-07-25 11:05:00,8.12,8.12,8.11,8.12,37885.0,8.12,8.12,8.11,8.12,37885.0
2017-07-25 11:10:00,8.12,8.12,8.11,8.12,34425.0,8.12,8.12,8.11,8.12,34425.0
2017-07-25 11:15:00,8.12,8.14,8.11,8.13,71680.0,8.12,8.14,8.11,8.13,71680.0
2017-07-25 11:20:00,8.13,8.13,8.13,8.13,37970.0,8.13,8.13,8.13,8.13,37970.0
2017-07-25 11:25:00,8.13,8.14,8.12,8.14,260380.0,8.13,8.14,8.12,8.14,260380.0
2017-07-25 11:30:00,8.14,8.15,8.13,8.15,37915.0,8.14,8.15,8.13,8.15,37915.0
2017-07-25 11:35:00,8.15,8.15,8.14,8.15,55500.0,8.15,8.15,8.14,8.15,55500.0
2017-07-25 11:40:00,8.15,8.15,8.14,8.15,51010.0,8.15,8.15,8.14,8.15,51010.0
2017-07-25 11:45:00,8.15,8.17,8.15,8.16,112350.0,8.15,8.17,8.15,8.16,112350.0
2017-07-25 11:50:00,8.16,8.16,8.15,8.15,26980.0,8.16,8.16,8.15,8.15,26980.0
2017-07-25 11:55:00,8.15,8.16,8.15,8.15,43580.0,8.15,8.16,8.15,8.15,43580.0
2017-07-25 12:00:00,8.15,8.16,8.14,8.15,64520.0,8.15,8.16,8.14,8.15,64520.0
2017-07-25 12:05:00,8.15,8.16,8.15,8.15,19500.0,8.15,8.16,8.15,8.15,19500.0
2017-07-25 12:10:00,8.15,8.15,8.14,8.15,73740.0,8.15,8.15,8.14,8.15,73740.0
2017-07-25 12:15:00,8.15,8.15,8.14,8.14,44410.0,8.15,8.15,8.14,8.14,44410.0
2017-07-25 12:20:00,8.14,8.14,8.14,8.14,61565.0,8.14,8.14,8.14,8.14,61565.0
2017-07-25 12:25:00,8.14,8.15,8.14,8.15,25555.0,8.14,8.15,8.14,8.15,25555.0
2017-07-25 12:30:00,8.15,8.15,8.15,8.15,20155.0,8.15,8.15,8.15,8.15,20155.0
2017-07-25 12:35:00,8.15,8.16,8.15,8.16,25570.0,8.15,8.16,8.15,8.16,25570.0
2017-07-25 12:40:00,8.16,8.16,8.16,8.16,42890.0,8.16,8.16,8.16,8.16,42890.0
2017-07-25 12:45:00,8.16,8.16,8.16,8.16,19505.0,8.16,8.16,8.16,8.16,19505.0
2017-07-25 12:50:00,8.16,8.17,8.16,8.17,39500.0,8.16,8.17,8.16,8.17,39500.0
2017-07-25 12:55:00,8.16,8.16,8.16,8.16,16040.0,8.16,8.16,8.16,8.16,16040.0
2017-07-25 13:00:00,8.16,8.17,8.16,8.17,43670.0,8.16,8.17,8.16,8.17,43670.0
2017-07-25 13:05:00,8.17,8.18,8.17,8.17,39750.0,8.17,8.18,8.17,8.17,39750.0
2017-07-25 13:10:00,8.18,8.19,8.18,8.18,49555.0,8.18,8.19,8.18,8.18,49555.0
2017-07-25 13:15:00,8.19,8.19,8.18,8.19,14000.0,8.19,8.19,8.18,8.19,14000.0
2017-07-25 13:20:00,8.19,8.19,8.19,8.19,22510.0,8.19,8.19,8.19,8.19,22510.0
2017-07-25 13:25:00,8.19,8.19,8.18,8.18,22500.0,8.19,8.19,8.18,8.18,22500.0
2017-07-25 13:30:00,8.18,8.18,8.16,8.17,64915.0,8.18,8.18,8.16,8.17,64915.0
2017-07-25 13:35:00,8.17,8.18,8.17,8.18,43700.0,8.17,8.18,8.17,8.18,43700.0
2017-07-25 13:40:00,8.18,8.18,8.17,8.17,79945.0,8.18,8.18,8.17,8.17,79945.0
2017-07-25 13:45:00,8.17,8.17,8.16,8.16,43680.0,8.17,8.17,8.16,8.16,43680.0
2017-07-25 13:50:00,8.16,8.17,8.16,8.17,23470.0,8.16,8.17,8.16,8.17,23470.0
2017-07-25 13:55:00,8.17,8.17,8.16,8.17,42460.0,8.17,8.17,8.16,8.17,42460.0
2017-07-25 14:00:00,8.16,8.17,8.16,8.17,50780.0,8.16,8.17,8.16,8.17,50780.0
2017-07-25 14:05:00,8.17,8.17,8.17,8.17,48000.0,8.17,8.17,8.17,8.17,48000.0
2017-07-25 14:10:00,8.17,8.17,8.17,8.17,40750.0,8.17,8.17,8.17,8.17,40750.0
2017-07-25 14:15:00,8.17,8.17,8.16,8.16,119770.0,8.17,8.17,8.16,8.16,119770.0
2017-07-25 14:20:00,8.16,8.16,8.14,8.14,47090.0,8.16,8.16,8.14,8.14,47090.0
2017-07-25 14:25:00,8.15,8.15,8.14,8.15,54075.0,8.15,8.15,8.14,8.15,54075.0
2017-07-25 14:30:00,8.15,8.15,8.14,8.14,111340.0,8.15,8.15,8.14,8.14,111340.0
2017-07-25 14:35:00,8.14,8.14,8.14,8.14,35595.0,8.14,8.14,8.14,8.14,35595.0
2017-07-25 14:40:00,8.14,8.16,8.14,8.16,166975.0,8.14,8.16,8.14,8.16,166975.0
2017-07-25 14:45:00,8.16,8.16,8.15,8.15,50125.0,8.16,8.16,8.15,8.15,50125.0
2017-07-25 14:50:00,8.15,8.15,8.15,8.15,66240.0,8.15,8.15,8.15,8.15,66240.0
2017-07-25 14:55:00,8.15,8.15,8.14,8.15,112500.0,8.15,8.15,8.14,8.15,112500.0
2017-07-25 15:00:00,8.15,8.16,8.15,8.15,147620.0,8.15,8.16,8.15,8.15,147620.0
2017-07-25 15:05:00,8.15,8.15,8.14,8.15,140680.0,8.15,8.15,8.14,8.15,140680.0
2017-07-25 15:10:00,8.15,8.15,8.15,8.15,161680.0,8.15,8.15,8.15,8.15,161680.0
2017-07-25 15:15:00,8.15,8.16,8.15,8.15,136905.0,8.15,8.16,8.15,8.15,136905.0
2017-07-25 15:20:00,8.15,8.16,8.14,8.15,135695.0,8.15,8.16,8.14,8.15,135695.0
2017-07-25 15:25:00,8.15,8.16,8.15,8.16,214555.0,8.15,8.16,8.15,8.16,214555.0
2017-07-25 15:30:00,8.16,8.16,8.15,8.15,152490.0,8.16,8.16,8.15,8.15,152490.0
2017-07-25 15:35:00,8.15,8.15,8.15,8.15,160295.0,8.15,8.15,8.15,8.15,160295.0
2017-07-25 15:40:00,8.15,8.15,8.14,8.14,262355.0,8.15,8.15,8.14,8.14,262355.0
2017-07-25 15:45:00,8.14,8.15,8.14,8.14,311395.0,8.14,8.15,8.14,8.14,311395.0
2017-07-25 15:50:00,8.14,8.15,8.14,8.14,394640.0,8.14,8.15,8.14,8.14,394640.0
2017-07-25 15:55:00,8.14,8.15,8.13,8.14,674640.0,8.14,8.15,8.13,8.14,674640.0
2017-07-26 09:30:00,8.15,8.17,8.13,8.15,122325.0,8.15,8.17,8.13,8.15,122325.0
2017-07-26 09:35:00,8.15,8.18,8.15,8.16,34895.0,8.15,8.18,8.15,8.16,34895.0
2017-07-26 09:40:00,8.16,8.16,8.15,8.16,58190.0,8.16,8.16,8.15,8.16,58190.0
2017-07-26 09:45:00,8.16,8.17,8.16,8.17,39340.0,8.16,8.17,8.16,8.17,39340.0
2017-07-26 09:50:00,8.17,8.17,8.15,8.16,34400.0,8.17,8.17,8.15,8.16,34400.0
2017-07-26 09:55:00,8.16,8.17,8.15,8.15,62500.0,8.16,8.17,8.15,8.15,62500.0
2017-07-26 10:00:00,8.15,8.16,8.13,8.13,53220.0,8.15,8.16,8.13,8.13,53220.0
2017-07-26 10:05:00,8.14,8.14,8.13,8.13,60255.0,8.14,8.14,8.13,8.13,60255.0
2017-07-26 10:10:00,8.13,8.13,8.1,8.1,120320.0,8.13,8.13,8.1,8.1,120320.0
2017-07-26 10:15:00,8.1,8.12,8.1,8.12,52105.0,8.1,8.12,8.1,8.12,52105.0
2017-07-26 10:20:00,8.12,8.13,8.11,8.12,39000.0,8.12,8.13,8.11,8.12,39000.0
2017-07-26 10:25:00,8.12,8.12,8.11,8.11,51795.0,8.12,8.12,8.11,8.11,51795.0
2017-07-26 10:30:00,8.11,8.11,8.09,8.1,51440.0,8.11,8.11,8.09,8.1,51440.0
2017-07-26 10:35:00,8.1,8.11,8.09,8.1,55845.0,8.1,8.11,8.09,8.1,55845.0
2017-07-26 10:40:00,8.1,8.1,8.07,8.08,106190.0,8.1,8.1,8.07,8.08,106190.0
2017-07-26 10:45:00,8.08,8.09,8.08,8.09,58260.0,8.08,8.09,8.08,8.09,58260.0
2017-07-26 10:50:00,8.09,8.09,8.08,8.08,82250.0,8.09,8.09,8.08,8.08,82250.0
2017-07-26 10:55:00,8.08,8.09,8.07,8.09,73285.0,8.08,8.09,8.07,8.09,73285.0
2017-07-26 11:00:00,8.08,8.09,8.08,8.09,54210.0,8.08,8.09,8.08,8.09,54210.0
2017-07-26 11:05:00,8.09,8.1,8.09,8.09,36000.0,8.09,8.1,8.09,8.09,36000.0
2017-07-26 11:10:00,8.09,8.09,8.08,8.08,28600.0,8.09,8.09,8.08,8.08,28600.0
2017-07-26 11:15:00,8.08,8.08,8.07,8.08,62720.0,8.08,8.08,8.07,8.08,62720.0
2017-07-26 11:20:00,8.08,8.08,8.07,8.08,48500.0,8.08,8.08,8.07,8.08,48500.0
2017-07-26 11:25:00,8.08,8.08,8.07,8.07,62275.0,8.08,8.08,8.07,8.07,62275.0
2017-07-26 11:30:00,8.07,8.07,8.07,8.07,110810.0,8.07,8.07,8.07,8.07,110810.0
2017-07-26 11:35:00,8.07,8.07,8.07,8.07,98000.0,8.07,8.07,8.07,8.07,98000.0
2017-07-26 11:40:00,8.07,8.09,8.07,8.09,53475.0,8.07,8.09,8.07,8.09,53475.0
2017-07-26 11:45:00,8.09,8.1,8.07,8.08,120995.0,8.09,8.1,8.07,8.08,120995.0
2017-07-26 11:50:00,8.08,8.08,8.07,8.08,27755.0,8.08,8.08,8.07,8.08,27755.0
2017-07-26 11:55:00,8.08,8.08,8.07,8.08,57575.0,8.08,8.08,8.07,8.08,57575.0
2017-07-26 12:00:00,8.08,8.08,8.07,8.08,56665.0,8.08,8.08,8.07,8.08,56665.0
2017-07-26 12:05:00,8.08,8.08,8.07,8.08,58050.0,8.08,8.08,8.07,8.08,58050.0
2017-07-26 12:10:00,8.07,8.08,8.07,8.08,138100.0,8.07,8.08,8.07,8.08,138100.0
2017-07-26 12:15:00,8.08,8.08,8.07,8.08,154325.0,8.08,8.08,8.07,8.08,154325.0
2017-07-26 12:20:00,8.08,8.09,8.08,8.09,28500.0,8.08,8.09,8.08,8.09,28500.0
2017-07-26 12:25:00,8.09,8.1,8.08,8.09,36495.0,8.09,8.1,8.08,8.09,36495.0
2017-07-26 12:30:00,8.09,8.09,8.08,8.09,53080.0,8.09,8.09,8.08,8.09,53080.0
2017-07-26 12:35:00,8.09,8.1,8.09,8.09,25910.0,8.09,8.1,8.09,8.09,25910.0
2017-07-26 12:40:00,8.09,8.09,8.07,8.07,34525.0,8.09,8.09,8.07,8.07,34525.0
2017-07-26 12:45:00,8.07,8.08,8.07,8.07,38840.0,8.07,8.08,8.07,8.07,38840.0
2017-07-26 12:50:00,8.07,8.08,8.06,8.06,66455.0,8.07,8.08,8.06,8.06,66455.0
2017-07-26 12:55:00,8.07,8.07,8.06,8.06,50855.0,8.07,8.07,8.06,8.06,50855.0
2017-07-26 13:00:00,8.06,8.06,8.05,8.06,126595.0,8.06,8.06,8.05,8.06,126595.0
2017-07-26 13:05:00,8.06,8.06,8.05,8.05,43265.0,8.06,8.06,8.05,8.05,43265.0
2017-07-26 13:10:00,8.05,8.06,8.05,8.06,32975.0,8.05,8.06,8.05,8.06,32975.0
2017-07-26 13:15:00,8.06,8.07,8.06,8.07,136825.0,8.06,8.07,8.06,8.07,136825.0
2017-07-26 13:20:00,8.08,8.1,8.08,8.1,70370.0,8.08,8.1,8.08,8.1,70370.0
2017-07-26 13:25:00,8.1,8.1,8.08,8.08,92405.0,8.1,8.1,8.08,8.08,92405.0
2017-07-26 13:30:00,8.09,8.09,8.08,8.08,83505.0,8.09,8.09,8.08,8.08,83505.0
2017-07-26 13:35:00,8.08,8.09,8.08,8.09,84380.0,8.08,8.09,8.08,8.09,84380.0
2017-07-26 13:40:00,8.09,8.09,8.07,8.08,89245.0,8.09,8.09,8.07,8.08,89245.0
2017-07-26 13:45:00,8.08,8.08,8.07,8.08,55320.0,8.08,8.08,8.07,8.08,55320.0
2017-07-26 13:50:00,8.08,8.08,8.07,8.08,152015.0,8.08,8.08,8.07,8.08,152015.0
2017-07-26 13:55:00,8.08,8.08,8.07,8.08,38500.0,8.08,8.08,8.07,8.08,38500.0
2017-07-26 14:00:00,8.08,8.08,8.07,8.08,110040.0,8.08,8.08,8.07,8.08,110040.0
2017-07-26 14:05:00,8.08,8.08,8.08,8.08,40205.0,8.08,8.08,8.08,8.08,40205.0
2017-07-26 14:10:00,8.08,8.08,8.08,8.08,69490.0,8.08,8.08,8.08,8.08,69490.0
2017-07-26 14:15:00,8.08,8.08,8.08,8.08,41690.0,8.08,8.08,8.08,8.08,41690.0
2017-07-26 14:20:00,8.08,8.08,8.07,8.08,61890.0,8.08,8.08,8.07,8.08,61890.0
2017-07-26 14:25:00,8.08,8.08,8.07,8.08,53535.0,8.08,8.08,8.07,8.08,53535.0
2017-07-26 14:30:00,8.08,8.08,8.07,8.08,77580.0,8.08,8.08,8.07,8.08,77580.0
2017-07-26 14:35:00,8.08,8.08,8.07,8.08,58055.0,8.08,8.08,8.07,8.08,58055.0
2017-07-26 14:40:00,8.08,8.08,8.06,8.07,133940.0,8.08,8.08,8.06,8.07,133940.0
2017-07-26 14:45:00,8.07,8.07,8.06,8.07,92465.0,8.07,8.07,8.06,8.07,92465.0
2017-07-26 14:50:00,8.07,8.07,8.07,8.07,140995.0,8.07,8.07,8.07,8.07,140995.0
2017-07-26 14:55:00,8.07,8.07,8.06,8.06,78040.0,8.07,8.07,8.06,8.06,78040.0
2017-07-26 15:00:00,8.06,8.07,8.05,8.07,108255.0,8.06,8.07,8.05,8.07,108255.0
2017-07-26 15:05:00,8.07,8.07,8.05,8.06,203105.0,8.07,8.07,8.05,8.06,203105.0
2017-07-26 15:10:00,8.06,8.07,8.06,8.07,74720.0,8.06,8.07,8.06,8.07,74720.0
2017-07-26 15:15:00,8.07,8.07,8.06,8.07,151275.0,8.07,8.07,8.06,8.07,151275.0
2017-07-26 15:20:00,8.08,8.09,8.07,8.09,162205.0,8.08,8.09,8.07,8.09,162205.0
2017-07-26 15:25:00,8.09,8.09,8.07,8.07,180465.0,8.09,8.09,8.07,8.07,180465.0
2017-07-26 15:30:00,8.07,8.08,8.05,8.08,299000.0,8.07,8.08,8.05,8.08,299000.0
2017-07-26 15:35:00,8.07,8.09,8.07,8.08,226595.0,8.07,8.09,8.07,8.08,226595.0
2017-07-26 15:40:00,8.08,8.09,8.07,8.09,264280.0,8.08,8.09,8.07,8.09,264280.0
2017-07-26 15:45:00,8.09,8.11,8.08,8.1,380185.0,8.09,8.11,8.08,8.1,380185.0
2017-07-26 15:50:00,8.1,8.11,8.09,8.1,683810.0,8.1,8.11,8.09,8.1,683810.0
2017-07-26 15:55:00,8.1,8.13,8.1,8.12,745315.0,8.1,8.13,8.1,8.12,745315.0
2017-07-27 09:30:00,7.9,8.16,7.7,8.08,1080795.0,7.9,8.16,7.7,8.08,1080795.0
2017-07-27 09:35:00,8.05,8.08,7.98,8.06,580750.0,8.05,8.08,7.98,8.06,580750.0
2017-07-27 09:40:00,8.07,8.13,8.04,8.12,640235.0,8.07,8.13,8.04,8.12,640235.0
2017-07-27 09:45:00,8.12,8.14,8.0,8.0,472680.0,8.12,8.14,8.0,8.0,472680.0
2017-07-27 09:50:00,8.0,8.05,8.0,8.03,307085.0,8.0,8.05,8.0,8.03,307085.0
2017-07-27 09:55:00,8.03,8.03,8.0,8.01,250220.0,8.03,8.03,8.0,8.01,250220.0
2017-07-27 10:00:00,8.01,8.03,8.0,8.0,203825.0,8.01,8.03,8.0,8.0,203825.0
2017-07-27 10:05:00,8.0,8.01,7.97,7.99,471010.0,8.0,8.01,7.97,7.99,471010.0
2017-07-27 10:10:00,7.99,7.99,7.92,7.95,294875.0,7.99,7.99,7.92,7.95,294875.0
2017-07-27 10:15:00,7.95,8.0,7.95,7.97,214945.0,7.95,8.0,7.95,7.97,214945.0
2017-07-27 10:20:00,7.98,7.98,7.95,7.98,106585.0,7.98,7.98,7.95,7.98,106585.0
2017-07-27 10:25:00,7.98,7.98,7.95,7.98,123895.0,7.98,7.98,7.95,7.98,123895.0
2017-07-27 10:30:00,7.98,7.98,7.95,7.97,126300.0,7.98,7.98,7.95,7.97,126300.0
2017-07-27 10:35:00,7.97,7.99,7.96,7.99,108005.0,7.97,7.99,7.96,7.99,108005.0
2017-07-27 10:40:00,7.99,7.99,7.97,7.97,244810.0,7.99,7.99,7.97,7.97,244810.0
2017-07-27 10:45:00,7.97,7.99,7.95,7.95,142070.0,7.97,7.99,7.95,7.95,142070.0
2017-07-27 10:50:00,7.96,7.97,7.96,7.97,60880.0,7.96,7.97,7.96,7.97,60880.0
2017-07-27 10:55:00,7.97,7.98,7.97,7.98,78875.0,7.97,7.98,7.97,7.98,78875.0
2017-07-27 11:00:00,7.99,8.01,7.98,7.98,313350.0,7.99,8.01,7.98,7.98,313350.0
2017-07-27 11:05:00,7.98,7.99,7.96,7.96,120995.0,7.98,7.99,7.96,7.96,120995.0
2017-07-27 11:10:00,7.96,7.99,7.96,7.98,117340.0,7.96,7.99,7.96,7.98,117340.0
2017-07-27 11:15:00,7.98,7.99,7.97,7.97,89620.0,7.98,7.99,7.97,7.97,89620.0
2017-07-27 11:20:00,7.97,7.98,7.95,7.96,195280.0,7.97,7.98,7.95,7.96,195280.0
2017-07-27 11:25:00,7.95,7.96,7.94,7.95,116600.0,7.95,7.96,7.94,7.95,116600.0
2017-07-27 11:30:00,7.96,7.97,7.95,7.97,82870.0,7.96,7.97,7.95,7.97,82870.0
2017-07-27 11:35:00,7.97,7.98,7.95,7.97,89525.0,7.97,7.98,7.95,7.97,89525.0
2017-07-27 11:40:00,7.98,7.98,7.96,7.98,85930.0,7.98,7.98,7.96,7.98,85930.0
2017-07-27 11:45:00,7.98,7.98,7.94,7.95,95510.0,7.98,7.98,7.94,7.95,95510.0
2017-07-27 11:50:00,7.95,7.96,7.94,7.95,101565.0,7.95,7.96,7.94,7.95,101565.0
2017-07-27 11:55:00,7.95,7.95,7.94,7.94,95465.0,7.95,7.95,7.94,7.94,95465.0
2017-07-27 12:00:00,7.95,7.95,7.91,7.92,92585.0,7.95,7.95,7.91,7.92,92585.0
2017-07-27 12:05:00,7.92,7.92,7.9,7.92,101595.0,7.92,7.92,7.9,7.92,101595.0
2017-07-27 12:10:00,7.91,7.92,7.89,7.89,70070.0,7.91,7.92,7.89,7.89,70070.0
2017-07-27 12:15:00,7.9,7.9,7.88,7.9,105470.0,7.9,7.9,7.88,7.9,105470.0
2017-07-27 12:20:00,7.9,7.9,7.88,7.88,41585.0,7.9,7.9,7.88,7.88,41585.0
2017-07-27 12:25:00,7.88,7.88,7.87,7.87,50210.0,7.88,7.88,7.87,7.87,50210.0
2017-07-27 12:30:00,7.87,7.87,7.8,7.8,296325.0,7.87,7.87,7.8,7.8,296325.0
2017-07-27 12:35:00,7.8,7.8,7.77,7.78,124720.0,7.8,7.8,7.77,7.78,124720.0
2017-07-27 12:40:00,7.77,7.77,7.74,7.75,192230.0,7.77,7.77,7.74,7.75,192230.0
2017-07-27 12:45:00,7.75,7.78,7.75,7.77,63195.0,7.75,7.78,7.75,7.77,63195.0
2017-07-27 12:50:00,7.76,7.77,7.75,7.76,108795.0,7.76,7.77,7.75,7.76,108795.0
2017-07-27 12:55:00,7.76,7.76,7.73,7.74,175480.0,7.76,7.76,7.73,7.74,175480.0
2017-07-27 13:00:00,7.74,7.78,7.73,7.76,176230.0,7.74,7.78,7.73,7.76,176230.0
2017-07-27 13:05:00,7.77,7.78,7.75,7.77,205295.0,7.77,7.78,7.75,7.77,205295.0
2017-07-27 13:10:00,7.77,7.78,7.75,7.76,116810.0,7.77,7.78,7.75,7.76,116810.0
2017-07-27 13:15:00,7.75,7.76,7.7,7.7,241500.0,7.75,7.76,7.7,7.7,241500.0
2017-07-27 13:20:00,7.71,7.73,7.67,7.67,270085.0,7.71,7.73,7.67,7.67,270085.0
2017-07-27 13:25:00,7.67,7.67,7.64,7.67,134090.0,7.67,7.67,7.64,7.67,134090.0
2017-07-27 13:30:00,7.66,7.69,7.65,7.67,140670.0,7.66,7.69,7.65,7.67,140670.0
2017-07-27 13:35:00,7.67,7.69,7.66,7.66,166140.0,7.67,7.69,7.66,7.66,166140.0
2017-07-27 13:40:00,7.66,7.69,7.65,7.69,125775.0,7.66,7.69,7.65,7.69,125775.0
2017-07-27 13:45:00,7.69,7.76,7.68,7.75,266970.0,7.69,7.76,7.68,7.75,266970.0
2017-07-27 13:50:00,7.75,7.75,7.71,7.72,107255.0,7.75,7.75,7.71,7.72,107255.0
2017-07-27 13:55:00,7.72,7.73,7.71,7.71,108620.0,7.72,7.73,7.71,7.71,108620.0
2017-07-27 14:00:00,7.71,7.72,7.68,7.7,155305.0,7.71,7.72,7.68,7.7,155305.0
2017-07-27 14:05:00,7.7,7.73,7.69,7.73,266595.0,7.7,7.73,7.69,7.73,266595.0
2017-07-27 14:10:00,7.73,7.77,7.73,7.75,188660.0,7.73,7.77,7.73,7.75,188660.0
2017-07-27 14:15:00,7.75,7.77,7.74,7.74,179685.0,7.75,7.77,7.74,7.74,179685.0
2017-07-27 14:20:00,7.74,7.76,7.74,7.74,103785.0,7.74,7.76,7.74,7.74,103785.0
2017-07-27 14:25:00,7.74,7.76,7.71,7.72,199280.0,7.74,7.76,7.71,7.72,199280.0
2017-07-27 14:30:00,7.72,7.72,7.69,7.69,132330.0,7.72,7.72,7.69,7.69,132330.0
2017-07-27 14:35:00,7.7,7.71,7.69,7.7,192450.0,7.7,7.71,7.69,7.7,192450.0
2017-07-27 14:40:00,7.7,7.7,7.68,7.68,140155.0,7.7,7.7,7.68,7.68,140155.0
2017-07-27 14:45:00,7.68,7.69,7.68,7.68,148980.0,7.68,7.69,7.68,7.68,148980.0
2017-07-27 14:50:00,7.68,7.7,7.68,7.69,181125.0,7.68,7.7,7.68,7.69,181125.0
2017-07-27 14:55:00,7.69,7.72,7.69,7.7,161710.0,7.69,7.72,7.69,7.7,161710.0
2017-07-27 15:00:00,7.7,7.71,7.69,7.69,172230.0,7.7,7.71,7.69,7.69,172230.0
2017-07-27 15:05:00,7.7,7.7,7.67,7.69,154480.0,7.7,7.7,7.67,7.69,154480.0
2017-07-27 15:10:00,7.69,7.7,7.68,7.69,184975.0,7.69,7.7,7.68,7.69,184975.0
2017-07-27 15:15:00,7.69,7.69,7.67,7.67,143350.0,7.69,7.69,7.67,7.67,143350.0
2017-07-27 15:20:00,7.67,7.69,7.67,7.69,175780.0,7.67,7.69,7.67,7.69,175780.0
2017-07-27 15:25:00,7.69,7.69,7.66,7.66,214520.0,7.69,7.69,7.66,7.66,214520.0
2017-07-27 15:30:00,7.66,7.67,7.64,7.66,250615.0,7.66,7.67,7.64,7.66,250615.0
2017-07-27 15:35:00,7.66,7.68,7.65,7.68,252340.0,7.66,7.68,7.65,7.68,252340.0
2017-07-27 15:40:00,7.67,7.68,7.67,7.67,217170.0,7.67,7.68,7.67,7.67,217170.0
2017-07-27 15:45:00,7.67,7.67,7.66,7.67,370405.0,7.67,7.67,7.66,7.67,370405.0
2017-07-27 15:50:00,7.67,7.68,7.67,7.67,470595.0,7.67,7.68,7.67,7.67,470595.0
2017-07-27 15:55:00,7.67,7.7,7.67,7.68,784785.0,7.67,7.7,7.67,7.68,784785.0
2017-07-28 09:30:00,7.66,7.67,7.59,7.6,188060.0,7.66,7.67,7.59,7.6,188060.0
2017-07-28 09:35:00,7.59,7.68,7.59,7.68,163025.0,7.59,7.68,7.59,7.68,163025.0
2017-07-28 09:40:00,7.67,7.71,7.67,7.71,130400.0,7.67,7.71,7.67,7.71,130400.0
2017-07-28 09:45:00,7.71,7.71,7.66,7.66,115720.0,7.71,7.71,7.66,7.66,115720.0
2017-07-28 09:50:00,7.67,7.67,7.61,7.61,46535.0,7.67,7.67,7.61,7.61,46535.0
2017-07-28 09:55:00,7.61,7.64,7.61,7.62,95610.0,7.61,7.64,7.61,7.62,95610.0
2017-07-28 10:00:00,7.63,7.63,7.61,7.63,84060.0,7.63,7.63,7.61,7.63,84060.0
2017-07-28 10:05:00,7.63,7.64,7.61,7.62,125315.0,7.63,7.64,7.61,7.62,125315.0
2017-07-28 10:10:00,7.62,7.63,7.6,7.61,54435.0,7.62,7.63,7.6,7.61,54435.0
2017-07-28 10:15:00,7.61,7.62,7.6,7.6,66575.0,7.61,7.62,7.6,7.6,66575.0
2017-07-28 10:20:00,7.6,7.61,7.6,7.6,51500.0,7.6,7.61,7.6,7.6,51500.0
2017-07-28 10:25:00,7.61,7.62,7.59,7.61,104500.0,7.61,7.62,7.59,7.61,104500.0
2017-07-28 10:30:00,7.62,7.62,7.6,7.6,76205.0,7.62,7.62,7.6,7.6,76205.0
2017-07-28 10:35:00,7.6,7.6,7.58,7.58,114730.0,7.6,7.6,7.58,7.58,114730.0
2017-07-28 10:40:00,7.58,7.61,7.58,7.6,85745.0,7.58,7.61,7.58,7.6,85745.0
2017-07-28 10:45:00,7.61,7.61,7.58,7.58,57610.0,7.61,7.61,7.58,7.58,57610.0
2017-07-28 10:50:00,7.59,7.59,7.58,7.58,80240.0,7.59,7.59,7.58,7.58,80240.0
2017-07-28 10:55:00,7.58,7.59,7.58,7.58,108855.0,7.58,7.59,7.58,7.58,108855.0
2017-07-28 11:00:00,7.58,7.59,7.57,7.58,154310.0,7.58,7.59,7.57,7.58,154310.0
2017-07-28 11:05:00,7.58,7.58,7.55,7.57,123630.0,7.58,7.58,7.55,7.57,123630.0
2017-07-28 11:10:00,7.57,7.58,7.57,7.57,69050.0,7.57,7.58,7.57,7.57,69050.0
2017-07-28 11:15:00,7.57,7.57,7.56,7.56,73000.0,7.57,7.57,7.56,7.56,73000.0
2017-07-28 11:20:00,7.56,7.57,7.56,7.56,129945.0,7.56,7.57,7.56,7.56,129945.0
2017-07-28 11:25:00,7.57,7.57,7.56,7.56,30250.0,7.57,7.57,7.56,7.56,30250.0
2017-07-28 11:30:00,7.56,7.57,7.56,7.56,65825.0,7.56,7.57,7.56,7.56,65825.0
2017-07-28 11:35:00,7.56,7.57,7.56,7.56,49615.0,7.56,7.57,7.56,7.56,49615.0
2017-07-28 11:40:00,7.57,7.57,7.54,7.54,111765.0,7.57,7.57,7.54,7.54,111765.0
2017-07-28 11:45:00,7.54,7.55,7.53,7.53,97615.0,7.54,7.55,7.53,7.53,97615.0
2017-07-28 11:50:00,7.53,7.54,7.53,7.53,64795.0,7.53,7.54,7.53,7.53,64795.0
2017-07-28 11:55:00,7.53,7.55,7.53,7.53,121420.0,7.53,7.55,7.53,7.53,121420.0
2017-07-28 12:00:00,7.53,7.54,7.53,7.53,41485.0,7.53,7.54,7.53,7.53,41485.0
2017-07-28 12:05:00,7.54,7.54,7.53,7.53,41720.0,7.54,7.54,7.53,7.53,41720.0
2017-07-28 12:10:00,7.53,7.53,7.51,7.51,155655.0,7.53,7.53,7.51,7.51,155655.0
2017-07-28 12:15:00,7.51,7.51,7.48,7.49,307725.0,7.51,7.51,7.48,7.49,307725.0
2017-07-28 12:20:00,7.49,7.5,7.49,7.5,90435.0,7.49,7.5,7.49,7.5,90435.0
2017-07-28 12:25:00,7.5,7.5,7.48,7.49,172980.0,7.5,7.5,7.48,7.49,172980.0
2017-07-28 12:30:00,7.49,7.52,7.48,7.52,232265.0,7.49,7.52,7.48,7.52,232265.0
2017-07-28 12:35:00,7.52,7.54,7.52,7.53,108725.0,7.52,7.54,7.52,7.53,108725.0
2017-07-28 12:40:00,7.54,7.56,7.54,7.55,136360.0,7.54,7.56,7.54,7.55,136360.0
2017-07-28 12:45:00,7.55,7.56,7.55,7.56,84500.0,7.55,7.56,7.55,7.56,84500.0
2017-07-28 12:50:00,7.56,7.56,7.55,7.56,61605.0,7.56,7.56,7.55,7.56,61605.0
2017-07-28 12:55:00,7.55,7.56,7.55,7.55,55975.0,7.55,7.56,7.55,7.55,55975.0
2017-07-28 13:00:00,7.56,7.56,7.55,7.55,68555.0,7.56,7.56,7.55,7.55,68555.0
2017-07-28 13:05:00,7.55,7.55,7.53,7.53,37000.0,7.55,7.55,7.53,7.53,37000.0
2017-07-28 13:10:00,7.53,7.54,7.53,7.54,79985.0,7.53,7.54,7.53,7.54,79985.0
2017-07-28 13:15:00,7.54,7.54,7.53,7.54,83620.0,7.54,7.54,7.53,7.54,83620.0
2017-07-28 13:20:00,7.54,7.54,7.53,7.53,64210.0,7.54,7.54,7.53,7.53,64210.0
2017-07-28 13:25:00,7.53,7.54,7.53,7.53,36470.0,7.53,7.54,7.53,7.53,36470.0
2017-07-28 13:30:00,7.53,7.53,7.51,7.51,137475.0,7.53,7.53,7.51,7.51,137475.0
2017-07-28 13:35:00,7.51,7.52,7.51,7.51,61930.0,7.51,7.52,7.51,7.51,61930.0
2017-07-28 13:40:00,7.51,7.51,7.5,7.51,90630.0,7.51,7.51,7.5,7.51,90630.0
2017-07-28 13:45:00,7.5,7.51,7.49,7.5,136335.0,7.5,7.51,7.49,7.5,136335.0
2017-07-28 13:50:00,7.5,7.51,7.5,7.5,81065.0,7.5,7.51,7.5,7.5,81065.0
2017-07-28 13:55:00,7.5,7.52,7.5,7.52,199560.0,7.5,7.52,7.5,7.52,199560.0
2017-07-28 14:00:00,7.52,7.53,7.52,7.53,43255.0,7.52,7.53,7.52,7.53,43255.0
2017-07-28 14:05:00,7.53,7.55,7.51,7.54,214795.0,7.53,7.55,7.51,7.54,214795.0
2017-07-28 14:10:00,7.54,7.55,7.54,7.54,78165.0,7.54,7.55,7.54,7.54,78165.0
2017-07-28 14:15:00,7.54,7.55,7.54,7.55,86415.0,7.54,7.55,7.54,7.55,86415.0
2017-07-28 14:20:00,7.55,7.56,7.54,7.55,97320.0,7.55,7.56,7.54,7.55,97320.0
2017-07-28 14:25:00,7.56,7.56,7.54,7.54,286505.0,7.56,7.56,7.54,7.54,286505.0
2017-07-28 14:30:00,7.54,7.55,7.54,7.55,82110.0,7.54,7.55,7.54,7.55,82110.0
2017-07-28 14:35:00,7.55,7.55,7.53,7.53,101425.0,7.55,7.55,7.53,7.53,101425.0
2017-07-28 14:40:00,7.53,7.53,7.52,7.52,113435.0,7.53,7.53,7.52,7.52,113435.0
2017-07-28 14:45:00,7.53,7.53,7.52,7.53,59940.0,7.53,7.53,7.52,7.53,59940.0
2017-07-28 14:50:00,7.53,7.53,7.53,7.53,75880.0,7.53,7.53,7.53,7.53,75880.0
2017-07-28 14:55:00,7.53,7.54,7.53,7.54,101585.0,7.53,7.54,7.53,7.54,101585.0
2017-07-28 15:00:00,7.54,7.54,7.52,7.52,136280.0,7.54,7.54,7.52,7.52,136280.0
2017-07-28 15:05:00,7.52,7.52,7.51,7.51,86620.0,7.52,7.52,7.51,7.51,86620.0
2017-07-28 15:10:00,7.51,7.51,7.5,7.5,78820.0,7.51,7.51,7.5,7.5,78820.0
2017-07-28 15:15:00,7.5,7.51,7.5,7.5,156300.0,7.5,7.51,7.5,7.5,156300.0
2017-07-28 15:20:00,7.5,7.5,7.5,7.5,67315.0,7.5,7.5,7.5,7.5,67315.0
2017-07-28 15:25:00,7.5,7.5,7.48,7.49,231920.0,7.5,7.5,7.48,7.49,231920.0
2017-07-28 15:30:00,7.49,7.49,7.48,7.48,163080.0,7.49,7.49,7.48,7.48,163080.0
2017-07-28 15:35:00,7.48,7.49,7.48,7.49,148535.0,7.48,7.49,7.48,7.49,148535.0
2017-07-28 15:40:00,7.49,7.49,7.48,7.48,185395.0,7.49,7.49,7.48,7.48,185395.0
2017-07-28 15:45:00,7.49,7.49,7.48,7.49,390370.0,7.49,7.49,7.48,7.49,390370.0
2017-07-28 15:50:00,7.49,7.49,7.49,7.49,321080.0,7.49,7.49,7.49,7.49,321080.0
2017-07-28 15:55:00,7.49,7.5,7.49,7.49,948545.0,7.49,7.5,7.49,7.49,948545.0
2017-07-31 09:30:00,7.52,7.55,7.5,7.53,118440.0,7.52,7.55,7.5,7.53,118440.0
2017-07-31 09:35:00,7.54,7.55,7.48,7.49,136140.0,7.54,7.55,7.48,7.49,136140.0
2017-07-31 09:40:00,7.49,7.49,7.47,7.47,93410.0,7.49,7.49,7.47,7.47,93410.0
2017-07-31 09:45:00,7.47,7.48,7.44,7.47,105730.0,7.47,7.48,7.44,7.47,105730.0
2017-07-31 09:50:00,7.47,7.48,7.45,7.45,103975.0,7.47,7.48,7.45,7.45,103975.0
2017-07-31 09:55:00,7.46,7.46,7.44,7.44,75900.0,7.46,7.46,7.44,7.44,75900.0
2017-07-31 10:00:00,7.44,7.45,7.43,7.44,285820.0,7.44,7.45,7.43,7.44,285820.0
2017-07-31 10:05:00,7.44,7.45,7.43,7.45,123645.0,7.44,7.45,7.43,7.45,123645.0
2017-07-31 10:10:00,7.45,7.45,7.43,7.43,106950.0,7.45,7.45,7.43,7.43,106950.0
2017-07-31 10:15:00,7.43,7.44,7.42,7.43,76220.0,7.43,7.44,7.42,7.43,76220.0
2017-07-31 10:20:00,7.43,7.44,7.43,7.43,101655.0,7.43,7.44,7.43,7.43,101655.0
2017-07-31 10:25:00,7.43,7.44,7.42,7.43,169850.0,7.43,7.44,7.42,7.43,169850.0
2017-07-31 10:30:00,7.43,7.43,7.4,7.4,142440.0,7.43,7.43,7.4,7.4,142440.0
2017-07-31 10:35:00,7.41,7.42,7.4,7.41,74580.0,7.41,7.42,7.4,7.41,74580.0
2017-07-31 10:40:00,7.41,7.42,7.41,7.41,45555.0,7.41,7.42,7.41,7.41,45555.0
2017-07-31 10:45:00,7.41,7.41,7.4,7.41,155860.0,7.41,7.41,7.4,7.41,155860.0
2017-07-31 10:50:00,7.41,7.41,7.4,7.4,122545.0,7.41,7.41,7.4,7.4,122545.0
2017-07-31 10:55:00,7.4,7.42,7.4,7.4,115545.0,7.4,7.42,7.4,7.4,115545.0
2017-07-31 11:00:00,7.4,7.41,7.4,7.4,168925.0,7.4,7.41,7.4,7.4,168925.0
2017-07-31 11:05:00,7.4,7.41,7.39,7.41,210305.0,7.4,7.41,7.39,7.41,210305.0
2017-07-31 11:10:00,7.41,7.41,7.39,7.4,118785.0,7.41,7.41,7.39,7.4,118785.0
2017-07-31 11:15:00,7.4,7.41,7.4,7.4,93225.0,7.4,7.41,7.4,7.4,93225.0
2017-07-31 11:20:00,7.4,7.41,7.4,7.4,108050.0,7.4,7.41,7.4,7.4,108050.0
2017-07-31 11:25:00,7.4,7.41,7.39,7.4,151840.0,7.4,7.41,7.39,7.4,151840.0
2017-07-31 11:30:00,7.4,7.41,7.4,7.4,91870.0,7.4,7.41,7.4,7.4,91870.0
2017-07-31 11:35:00,7.4,7.4,7.39,7.39,120310.0,7.4,7.4,7.39,7.39,120310.0
2017-07-31 11:40:00,7.39,7.41,7.39,7.4,90380.0,7.39,7.41,7.39,7.4,90380.0
2017-07-31 11:45:00,7.4,7.41,7.39,7.4,36750.0,7.4,7.41,7.39,7.4,36750.0
2017-07-31 11:50:00,7.39,7.39,7.38,7.39,73350.0,7.39,7.39,7.38,7.39,73350.0
2017-07-31 11:55:00,7.39,7.39,7.39,7.39,24440.0,7.39,7.39,7.39,7.39,24440.0
2017-07-31 12:00:00,7.39,7.39,7.37,7.37,167480.0,7.39,7.39,7.37,7.37,167480.0
2017-07-31 12:05:00,7.37,7.37,7.36,7.37,113935.0,7.37,7.37,7.36,7.37,113935.0
2017-07-31 12:10:00,7.37,7.37,7.36,7.37,93820.0,7.37,7.37,7.36,7.37,93820.0
2017-07-31 12:15:00,7.37,7.39,7.37,7.39,63330.0,7.37,7.39,7.37,7.39,63330.0
2017-07-31 12:20:00,7.39,7.39,7.38,7.39,105975.0,7.39,7.39,7.38,7.39,105975.0
2017-07-31 12:25:00,7.39,7.4,7.39,7.4,64490.0,7.39,7.4,7.39,7.4,64490.0
2017-07-31 12:30:00,7.4,7.41,7.4,7.4,50000.0,7.4,7.41,7.4,7.4,50000.0
2017-07-31 12:35:00,7.4,7.4,7.39,7.4,179930.0,7.4,7.4,7.39,7.4,179930.0
2017-07-31 12:40:00,7.4,7.4,7.38,7.39,67245.0,7.4,7.4,7.38,7.39,67245.0
2017-07-31 12:45:00,7.39,7.4,7.38,7.39,83630.0,7.39,7.4,7.38,7.39,83630.0
2017-07-31 12:50:00,7.39,7.39,7.39,7.39,84375.0,7.39,7.39,7.39,7.39,84375.0
2017-07-31 12:55:00,7.39,7.41,7.39,7.41,55145.0,7.39,7.41,7.39,7.41,55145.0
2017-07-31 13:00:00,7.41,7.42,7.4,7.41,68660.0,7.41,7.42,7.4,7.41,68660.0
2017-07-31 13:05:00,7.41,7.41,7.41,7.41,29700.0,7.41,7.41,7.41,7.41,29700.0
2017-07-31 13:10:00,7.41,7.41,7.4,7.4,73680.0,7.41,7.41,7.4,7.4,73680.0
2017-07-31 13:15:00,7.41,7.42,7.41,7.42,104605.0,7.41,7.42,7.41,7.42,104605.0
2017-07-31 13:20:00,7.42,7.42,7.42,7.42,27550.0,7.42,7.42,7.42,7.42,27550.0
2017-07-31 13:25:00,7.42,7.43,7.42,7.42,95890.0,7.42,7.43,7.42,7.42,95890.0
2017-07-31 13:30:00,7.42,7.42,7.41,7.41,42725.0,7.42,7.42,7.41,7.41,42725.0
2017-07-31 13:35:00,7.41,7.41,7.4,7.4,56610.0,7.41,7.41,7.4,7.4,56610.0
2017-07-31 13:40:00,7.4,7.41,7.4,7.4,55060.0,7.4,7.41,7.4,7.4,55060.0
2017-07-31 13:45:00,7.4,7.41,7.4,7.4,21085.0,7.4,7.41,7.4,7.4,21085.0
2017-07-31 13:50:00,7.4,7.41,7.4,7.41,77385.0,7.4,7.41,7.4,7.41,77385.0
2017-07-31 13:55:00,7.41,7.41,7.4,7.4,42150.0,7.41,7.41,7.4,7.4,42150.0
2017-07-31 14:00:00,7.4,7.4,7.4,7.4,102920.0,7.4,7.4,7.4,7.4,102920.0
2017-07-31 14:05:00,7.4,7.4,7.38,7.39,70860.0,7.4,7.4,7.38,7.39,70860.0
2017-07-31 14:10:00,7.39,7.39,7.38,7.39,61300.0,7.39,7.39,7.38,7.39,61300.0
2017-07-31 14:15:00,7.38,7.4,7.38,7.4,74750.0,7.38,7.4,7.38,7.4,74750.0
2017-07-31 14:20:00,7.4,7.42,7.4,7.42,151710.0,7.4,7.42,7.4,7.42,151710.0
2017-07-31 14:25:00,7.42,7.42,7.41,7.41,65365.0,7.42,7.42,7.41,7.41,65365.0
2017-07-31 14:30:00,7.41,7.42,7.41,7.41,66965.0,7.41,7.42,7.41,7.41,66965.0
2017-07-31 14:35:00,7.41,7.41,7.4,7.4,67430.0,7.41,7.41,7.4,7.4,67430.0
2017-07-31 14:40:00,7.41,7.41,7.4,7.41,77940.0,7.41,7.41,7.4,7.41,77940.0
2017-07-31 14:45:00,7.41,7.41,7.39,7.39,89070.0,7.41,7.41,7.39,7.39,89070.0
2017-07-31 14:50:00,7.39,7.4,7.39,7.39,128525.0,7.39,7.4,7.39,7.39,128525.0
2017-07-31 14:55:00,7.39,7.4,7.39,7.4,162135.0,7.39,7.4,7.39,7.4,162135.0
2017-07-31 15:00:00,7.4,7.4,7.4,7.4,127100.0,7.4,7.4,7.4,7.4,127100.0
2017-07-31 15:05:00,7.4,7.4,7.39,7.39,142955.0,7.4,7.4,7.39,7.39,142955.0
2017-07-31 15:10:00,7.39,7.4,7.39,7.4,101095.0,7.39,7.4,7.39,7.4,101095.0
2017-07-31 15:15:00,7.4,7.4,7.39,7.39,85910.0,7.4,7.4,7.39,7.39,85910.0
2017-07-31 15:20:00,7.39,7.39,7.39,7.39,75950.0,7.39,7.39,7.39,7.39,75950.0
2017-07-31 15:25:00,7.39,7.39,7.39,7.39,74805.0,7.39,7.39,7.39,7.39,74805.0
2017-07-31 15:30:00,7.39,7.39,7.39,7.39,263600.0,7.39,7.39,7.39,7.39,263600.0
2017-07-31 15:35:00,7.39,7.39,7.38,7.38,240035.0,7.39,7.39,7.38,7.38,240035.0
2017-07-31 15:40:00,7.38,7.38,7.38,7.38,235415.0,7.38,7.38,7.38,7.38,235415.0
2017-07-31 15:45:00,7.38,7.38,7.38,7.38,214635.0,7.38,7.38,7.38,7.38,214635.0
2017-07-31 15:50:00,7.38,7.38,7.37,7.38,494355.0,7.38,7.38,7.37,7.38,494355.0
2017-07-31 15:55:00,7.38,7.39,7.37,7.38,1084810.0,7.38,7.39,7.37,7.38,1084810.0
2017-08-01 09:30:00,7.43,7.43,7.37,7.41,156970.0,7.43,7.43,7.37,7.41,156970.0
2017-08-01 09:35:00,7.41,7.43,7.39,7.41,78010.0,7.41,7.43,7.39,7.41,78010.0
2017-08-01 09:40:00,7.41,7.43,7.4,7.4,61000.0,7.41,7.43,7.4,7.4,61000.0
2017-08-01 09:45:00,7.4,7.4,7.36,7.36,108635.0,7.4,7.4,7.36,7.36,108635.0
2017-08-01 09:50:00,7.37,7.39,7.36,7.39,83625.0,7.37,7.39,7.36,7.39,83625.0
2017-08-01 09:55:00,7.39,7.4,7.38,7.38,75640.0,7.39,7.4,7.38,7.38,75640.0
2017-08-01 10:00:00,7.38,7.39,7.38,7.39,67200.0,7.38,7.39,7.38,7.39,67200.0
2017-08-01 10:05:00,7.39,7.4,7.38,7.39,68605.0,7.39,7.4,7.38,7.39,68605.0
2017-08-01 10:10:00,7.39,7.41,7.39,7.41,63545.0,7.39,7.41,7.39,7.41,63545.0
2017-08-01 10:15:00,7.41,7.41,7.4,7.41,42500.0,7.41,7.41,7.4,7.41,42500.0
2017-08-01 10:20:00,7.41,7.41,7.37,7.37,138615.0,7.41,7.41,7.37,7.37,138615.0
2017-08-01 10:25:00,7.37,7.37,7.34,7.35,263350.0,7.37,7.37,7.34,7.35,263350.0
2017-08-01 10:30:00,7.35,7.38,7.35,7.38,57375.0,7.35,7.38,7.35,7.38,57375.0
2017-08-01 10:35:00,7.38,7.4,7.37,7.39,58400.0,7.38,7.4,7.37,7.39,58400.0
2017-08-01 10:40:00,7.39,7.39,7.39,7.39,19000.0,7.39,7.39,7.39,7.39,19000.0
2017-08-01 10:45:00,7.39,7.41,7.38,7.41,81170.0,7.39,7.41,7.38,7.41,81170.0
2017-08-01 10:50:00,7.4,7.41,7.4,7.4,80635.0,7.4,7.41,7.4,7.4,80635.0
2017-08-01 10:55:00,7.4,7.41,7.38,7.38,87710.0,7.4,7.41,7.38,7.38,87710.0
2017-08-01 11:00:00,7.38,7.39,7.38,7.38,81780.0,7.38,7.39,7.38,7.38,81780.0
2017-08-01 11:05:00,7.38,7.38,7.37,7.37,125865.0,7.38,7.38,7.37,7.37,125865.0
2017-08-01 11:10:00,7.37,7.37,7.36,7.37,66775.0,7.37,7.37,7.36,7.37,66775.0
2017-08-01 11:15:00,7.37,7.38,7.37,7.37,71360.0,7.37,7.38,7.37,7.37,71360.0
2017-08-01 11:20:00,7.37,7.38,7.36,7.38,73605.0,7.37,7.38,7.36,7.38,73605.0
2017-08-01 11:25:00,7.37,7.38,7.37,7.37,62790.0,7.37,7.38,7.37,7.37,62790.0
2017-08-01 11:30:00,7.37,7.38,7.37,7.37,62500.0,7.37,7.38,7.37,7.37,62500.0
2017-08-01 11:35:00,7.37,7.39,7.37,7.39,87640.0,7.37,7.39,7.37,7.39,87640.0
2017-08-01 11:40:00,7.39,7.4,7.38,7.38,82555.0,7.39,7.4,7.38,7.38,82555.0
2017-08-01 11:45:00,7.38,7.39,7.38,7.39,30625.0,7.38,7.39,7.38,7.39,30625.0
2017-08-01 11:50:00,7.39,7.39,7.38,7.38,61055.0,7.39,7.39,7.38,7.38,61055.0
2017-08-01 11:55:00,7.38,7.38,7.37,7.37,68500.0,7.38,7.38,7.37,7.37,68500.0
2017-08-01 12:00:00,7.37,7.37,7.36,7.37,72005.0,7.37,7.37,7.36,7.37,72005.0
2017-08-01 12:05:00,7.37,7.37,7.35,7.36,98130.0,7.37,7.37,7.35,7.36,98130.0
2017-08-01 12:10:00,7.36,7.37,7.36,7.37,51840.0,7.36,7.37,7.36,7.37,51840.0
2017-08-01 12:15:00,7.37,7.37,7.37,7.37,47230.0,7.37,7.37,7.37,7.37,47230.0
2017-08-01 12:20:00,7.37,7.37,7.36,7.36,57215.0,7.37,7.37,7.36,7.36,57215.0
2017-08-01 12:25:00,7.36,7.37,7.36,7.37,123215.0,7.36,7.37,7.36,7.37,123215.0
2017-08-01 12:30:00,7.37,7.37,7.37,7.37,32990.0,7.37,7.37,7.37,7.37,32990.0
2017-08-01 12:35:00,7.37,7.37,7.37,7.37,69460.0,7.37,7.37,7.37,7.37,69460.0
2017-08-01 12:40:00,7.38,7.38,7.37,7.37,46180.0,7.38,7.38,7.37,7.37,46180.0
2017-08-01 12:45:00,7.37,7.37,7.36,7.37,76470.0,7.37,7.37,7.36,7.37,76470.0
2017-08-01 12:50:00,7.37,7.37,7.37,7.37,29620.0,7.37,7.37,7.37,7.37,29620.0
2017-08-01 12:55:00,7.37,7.38,7.37,7.38,46770.0,7.37,7.38,7.37,7.38,46770.0
2017-08-01 13:00:00,7.39,7.39,7.38,7.39,41720.0,7.39,7.39,7.38,7.39,41720.0
2017-08-01 13:05:00,7.39,7.39,7.38,7.39,48500.0,7.39,7.39,7.38,7.39,48500.0
2017-08-01 13:10:00,7.39,7.39,7.37,7.37,57425.0,7.39,7.39,7.37,7.37,57425.0
2017-08-01 13:15:00,7.37,7.38,7.37,7.38,64800.0,7.37,7.38,7.37,7.38,64800.0
2017-08-01 13:20:00,7.38,7.39,7.38,7.39,36960.0,7.38,7.39,7.38,7.39,36960.0
2017-08-01 13:25:00,7.39,7.42,7.39,7.39,210945.0,7.39,7.42,7.39,7.39,210945.0
2017-08-01 13:30:00,7.39,7.41,7.39,7.4,52695.0,7.39,7.41,7.39,7.4,52695.0
2017-08-01 13:35:00,7.4,7.4,7.4,7.4,51535.0,7.4,7.4,7.4,7.4,51535.0
2017-08-01 13:40:00,7.4,7.4,7.4,7.4,22760.0,7.4,7.4,7.4,7.4,22760.0
2017-08-01 13:45:00,7.4,7.4,7.4,7.4,61250.0,7.4,7.4,7.4,7.4,61250.0
2017-08-01 13:50:00,7.4,7.4,7.4,7.4,30500.0,7.4,7.4,7.4,7.4,30500.0
2017-08-01 13:55:00,7.4,7.4,7.39,7.39,58470.0,7.4,7.4,7.39,7.39,58470.0
2017-08-01 14:00:00,7.39,7.4,7.39,7.4,24945.0,7.39,7.4,7.39,7.4,24945.0
2017-08-01 14:05:00,7.4,7.4,7.39,7.4,61810.0,7.4,7.4,7.39,7.4,61810.0
2017-08-01 14:10:00,7.4,7.4,7.4,7.4,19500.0,7.4,7.4,7.4,7.4,19500.0
2017-08-01 14:15:00,7.4,7.4,7.4,7.4,71175.0,7.4,7.4,7.4,7.4,71175.0
2017-08-01 14:20:00,7.4,7.4,7.39,7.39,59240.0,7.4,7.4,7.39,7.39,59240.0
2017-08-01 14:25:00,7.39,7.39,7.38,7.39,53500.0,7.39,7.39,7.38,7.39,53500.0
2017-08-01 14:30:00,7.39,7.4,7.39,7.4,42545.0,7.39,7.4,7.39,7.4,42545.0
2017-08-01 14:35:00,7.4,7.41,7.39,7.4,131830.0,7.4,7.41,7.39,7.4,131830.0
2017-08-01 14:40:00,7.4,7.41,7.4,7.4,46740.0,7.4,7.41,7.4,7.4,46740.0
2017-08-01 14:45:00,7.4,7.4,7.39,7.39,51195.0,7.4,7.4,7.39,7.39,51195.0
2017-08-01 14:50:00,7.39,7.4,7.38,7.4,96915.0,7.39,7.4,7.38,7.4,96915.0
2017-08-01 14:55:00,7.39,7.41,7.39,7.39,136770.0,7.39,7.41,7.39,7.39,136770.0
2017-08-01 15:00:00,7.39,7.39,7.39,7.39,43035.0,7.39,7.39,7.39,7.39,43035.0
2017-08-01 15:05:00,7.39,7.39,7.37,7.37,122215.0,7.39,7.39,7.37,7.37,122215.0
2017-08-01 15:10:00,7.37,7.37,7.37,7.37,104495.0,7.37,7.37,7.37,7.37,104495.0
2017-08-01 15:15:00,7.37,7.37,7.36,7.36,75650.0,7.37,7.37,7.36,7.36,75650.0
2017-08-01 15:20:00,7.36,7.37,7.36,7.37,98640.0,7.36,7.37,7.36,7.37,98640.0
2017-08-01 15:25:00,7.37,7.37,7.37,7.37,85565.0,7.37,7.37,7.37,7.37,85565.0
2017-08-01 15:30:00,7.37,7.37,7.37,7.37,62030.0,7.37,7.37,7.37,7.37,62030.0
2017-08-01 15:35:00,7.37,7.37,7.37,7.37,97685.0,7.37,7.37,7.37,7.37,97685.0
2017-08-01 15:40:00,7.37,7.37,7.37,7.37,88885.0,7.37,7.37,7.37,7.37,88885.0
2017-08-01 15:45:00,7.37,7.37,7.36,7.36,210220.0,7.37,7.37,7.36,7.36,210220.0
2017-08-01 15:50:00,7.36,7.37,7.36,7.37,180640.0,7.36,7.37,7.36,7.37,180640.0
2017-08-01 15:55:00,7.37,7.37,7.36,7.36,442815.0,7.37,7.37,7.36,7.36,442815.0
2017-08-02 09:30:00,7.4,7.42,7.36,7.37,169515.0,7.4,7.42,7.36,7.37,169515.0
2017-08-02 09:35:00,7.37,7.41,7.37,7.39,89080.0,7.37,7.41,7.37,7.39,89080.0
2017-08-02 09:40:00,7.39,7.39,7.35,7.35,125635.0,7.39,7.39,7.35,7.35,125635.0
2017-08-02 09:45:00,7.35,7.35,7.33,7.34,120490.0,7.35,7.35,7.33,7.34,120490.0
2017-08-02 09:50:00,7.35,7.35,7.33,7.33,72865.0,7.35,7.35,7.33,7.33,72865.0
2017-08-02 09:55:00,7.33,7.33,7.31,7.31,77040.0,7.33,7.33,7.31,7.31,77040.0
2017-08-02 10:00:00,7.31,7.33,7.31,7.33,89115.0,7.31,7.33,7.31,7.33,89115.0
2017-08-02 10:05:00,7.33,7.34,7.33,7.34,100090.0,7.33,7.34,7.33,7.34,100090.0
2017-08-02 10:10:00,7.35,7.35,7.33,7.34,70705.0,7.35,7.35,7.33,7.34,70705.0
2017-08-02 10:15:00,7.33,7.34,7.3,7.31,102245.0,7.33,7.34,7.3,7.31,102245.0
2017-08-02 10:20:00,7.31,7.31,7.29,7.29,116690.0,7.31,7.31,7.29,7.29,116690.0
2017-08-02 10:25:00,7.29,7.3,7.29,7.29,111895.0,7.29,7.3,7.29,7.29,111895.0
2017-08-02 10:30:00,7.3,7.31,7.29,7.31,66040.0,7.3,7.31,7.29,7.31,66040.0
2017-08-02 10:35:00,7.31,7.31,7.29,7.29,117650.0,7.31,7.31,7.29,7.29,117650.0
2017-08-02 10:40:00,7.3,7.3,7.25,7.25,219715.0,7.3,7.3,7.25,7.25,219715.0
2017-08-02 10:45:00,7.25,7.26,7.25,7.26,89240.0,7.25,7.26,7.25,7.26,89240.0
2017-08-02 10:50:00,7.26,7.28,7.26,7.28,80660.0,7.26,7.28,7.26,7.28,80660.0
2017-08-02 10:55:00,7.28,7.28,7.24,7.25,101175.0,7.28,7.28,7.24,7.25,101175.0
2017-08-02 11:00:00,7.25,7.25,7.21,7.21,176435.0,7.25,7.25,7.21,7.21,176435.0
2017-08-02 11:05:00,7.21,7.21,7.17,7.18,249555.0,7.21,7.21,7.17,7.18,249555.0
2017-08-02 11:10:00,7.18,7.2,7.18,7.2,152355.0,7.18,7.2,7.18,7.2,152355.0
2017-08-02 11:15:00,7.2,7.22,7.2,7.22,96745.0,7.2,7.22,7.2,7.22,96745.0
2017-08-02 11:20:00,7.22,7.25,7.22,7.24,98730.0,7.22,7.25,7.22,7.24,98730.0
2017-08-02 11:25:00,7.24,7.24,7.2,7.21,108660.0,7.24,7.24,7.2,7.21,108660.0
2017-08-02 11:30:00,7.22,7.22,7.21,7.22,67760.0,7.22,7.22,7.21,7.22,67760.0
2017-08-02 11:35:00,7.22,7.23,7.22,7.22,67685.0,7.22,7.23,7.22,7.22,67685.0
2017-08-02 11:40:00,7.23,7.24,7.22,7.23,90985.0,7.23,7.24,7.22,7.23,90985.0
2017-08-02 11:45:00,7.23,7.24,7.22,7.24,173860.0,7.23,7.24,7.22,7.24,173860.0
2017-08-02 11:50:00,7.24,7.25,7.24,7.24,106400.0,7.24,7.25,7.24,7.24,106400.0
2017-08-02 11:55:00,7.24,7.24,7.23,7.24,73520.0,7.24,7.24,7.23,7.24,73520.0
2017-08-02 12:00:00,7.24,7.24,7.24,7.24,123230.0,7.24,7.24,7.24,7.24,123230.0
2017-08-02 12:05:00,7.24,7.25,7.24,7.24,31810.0,7.24,7.25,7.24,7.24,31810.0
2017-08-02 12:10:00,7.25,7.25,7.24,7.24,90210.0,7.25,7.25,7.24,7.24,90210.0
2017-08-02 12:15:00,7.24,7.24,7.24,7.24,37370.0,7.24,7.24,7.24,7.24,37370.0
2017-08-02 12:20:00,7.24,7.25,7.24,7.24,42160.0,7.24,7.25,7.24,7.24,42160.0
2017-08-02 12:25:00,7.24,7.24,7.23,7.24,63215.0,7.24,7.24,7.23,7.24,63215.0
2017-08-02 12:30:00,7.24,7.24,7.23,7.23,89975.0,7.24,7.24,7.23,7.23,89975.0
2017-08-02 12:35:00,7.24,7.24,7.23,7.24,56360.0,7.24,7.24,7.23,7.24,56360.0
2017-08-02 12:40:00,7.24,7.25,7.23,7.25,81255.0,7.24,7.25,7.23,7.25,81255.0
2017-08-02 12:45:00,7.24,7.26,7.24,7.25,46525.0,7.24,7.26,7.24,7.25,46525.0
2017-08-02 12:50:00,7.25,7.25,7.23,7.24,56190.0,7.25,7.25,7.23,7.24,56190.0
2017-08-02 12:55:00,7.24,7.24,7.23,7.24,46000.0,7.24,7.24,7.23,7.24,46000.0
2017-08-02 13:00:00,7.24,7.24,7.23,7.24,78160.0,7.24,7.24,7.23,7.24,78160.0
2017-08-02 13:05:00,7.24,7.24,7.23,7.23,114225.0,7.24,7.24,7.23,7.23,114225.0
2017-08-02 13:10:00,7.23,7.23,7.22,7.22,58290.0,7.23,7.23,7.22,7.22,58290.0
2017-08-02 13:15:00,7.22,7.22,7.22,7.22,31630.0,7.22,7.22,7.22,7.22,31630.0
2017-08-02 13:20:00,7.22,7.23,7.22,7.23,62115.0,7.22,7.23,7.22,7.23,62115.0
2017-08-02 13:25:00,7.23,7.24,7.23,7.24,39500.0,7.23,7.24,7.23,7.24,39500.0
2017-08-02 13:30:00,7.24,7.25,7.23,7.25,58980.0,7.24,7.25,7.23,7.25,58980.0
2017-08-02 13:35:00,7.25,7.25,7.25,7.25,47645.0,7.25,7.25,7.25,7.25,47645.0
2017-08-02 13:40:00,7.25,7.27,7.25,7.27,93720.0,7.25,7.27,7.25,7.27,93720.0
2017-08-02 13:45:00,7.27,7.27,7.26,7.26,55120.0,7.27,7.27,7.26,7.26,55120.0
2017-08-02 13:50:00,7.26,7.28,7.26,7.27,60180.0,7.26,7.28,7.26,7.27,60180.0
2017-08-02 13:55:00,7.27,7.27,7.26,7.26,30200.0,7.27,7.27,7.26,7.26,30200.0
2017-08-02 14:00:00,7.26,7.27,7.26,7.26,78010.0,7.26,7.27,7.26,7.26,78010.0
2017-08-02 14:05:00,7.26,7.26,7.26,7.26,62345.0,7.26,7.26,7.26,7.26,62345.0
2017-08-02 14:10:00,7.26,7.27,7.26,7.27,92530.0,7.26,7.27,7.26,7.27,92530.0
2017-08-02 14:15:00,7.27,7.27,7.26,7.26,57105.0,7.27,7.27,7.26,7.26,57105.0
2017-08-02 14:20:00,7.26,7.26,7.26,7.26,63345.0,7.26,7.26,7.26,7.26,63345.0
2017-08-02 14:25:00,7.26,7.26,7.25,7.26,67535.0,7.26,7.26,7.25,7.26,67535.0
2017-08-02 14:30:00,7.26,7.29,7.26,7.28,70840.0,7.26,7.29,7.26,7.28,70840.0
2017-08-02 14:35:00,7.28,7.28,7.28,7.28,31000.0,7.28,7.28,7.28,7.28,31000.0
2017-08-02 14:40:00,7.28,7.28,7.27,7.28,69615.0,7.28,7.28,7.27,7.28,69615.0
2017-08-02 14:45:00,7.27,7.28,7.27,7.27,45560.0,7.27,7.28,7.27,7.27,45560.0
2017-08-02 14:50:00,7.27,7.27,7.26,7.26,93660.0,7.27,7.27,7.26,7.26,93660.0
2017-08-02 14:55:00,7.26,7.27,7.26,7.27,29250.0,7.26,7.27,7.26,7.27,29250.0
2017-08-02 15:00:00,7.27,7.27,7.26,7.27,108250.0,7.27,7.27,7.26,7.27,108250.0
2017-08-02 15:05:00,7.27,7.27,7.27,7.27,43020.0,7.27,7.27,7.27,7.27,43020.0
2017-08-02 15:10:00,7.27,7.27,7.26,7.27,88065.0,7.27,7.27,7.26,7.27,88065.0
2017-08-02 15:15:00,7.26,7.27,7.26,7.27,55780.0,7.26,7.27,7.26,7.27,55780.0
2017-08-02 15:20:00,7.27,7.27,7.26,7.26,74040.0,7.27,7.27,7.26,7.26,74040.0
2017-08-02 15:25:00,7.26,7.27,7.26,7.27,57345.0,7.26,7.27,7.26,7.27,57345.0
2017-08-02 15:30:00,7.27,7.27,7.26,7.26,207235.0,7.27,7.27,7.26,7.26,207235.0
2017-08-02 15:35:00,7.26,7.27,7.26,7.26,174510.0,7.26,7.27,7.26,7.26,174510.0
2017-08-02 15:40:00,7.26,7.26,7.26,7.26,113300.0,7.26,7.26,7.26,7.26,113300.0
2017-08-02 15:45:00,7.26,7.26,7.26,7.26,193990.0,7.26,7.26,7.26,7.26,193990.0
2017-08-02 15:50:00,7.26,7.28,7.26,7.28,319070.0,7.26,7.28,7.26,7.28,319070.0
2017-08-02 15:55:00,7.28,7.28,7.26,7.27,503395.0,7.28,7.28,7.26,7.27,503395.0
2017-08-03 09:30:00,7.27,7.32,7.26,7.28,102435.0,7.27,7.32,7.26,7.28,102435.0
2017-08-03 09:35:00,7.28,7.3,7.25,7.3,51105.0,7.28,7.3,7.25,7.3,51105.0
2017-08-03 09:40:00,7.3,7.31,7.29,7.29,38095.0,7.3,7.31,7.29,7.29,38095.0
2017-08-03 09:45:00,7.29,7.29,7.27,7.28,105790.0,7.29,7.29,7.27,7.28,105790.0
2017-08-03 09:50:00,7.28,7.28,7.27,7.27,82745.0,7.28,7.28,7.27,7.27,82745.0
2017-08-03 09:55:00,7.27,7.27,7.25,7.25,40500.0,7.27,7.27,7.25,7.25,40500.0
2017-08-03 10:00:00,7.25,7.28,7.25,7.27,41100.0,7.25,7.28,7.25,7.27,41100.0
2017-08-03 10:05:00,7.27,7.27,7.24,7.24,71880.0,7.27,7.27,7.24,7.24,71880.0
2017-08-03 10:10:00,7.25,7.26,7.23,7.24,28000.0,7.25,7.26,7.23,7.24,28000.0
2017-08-03 10:15:00,7.24,7.26,7.24,7.25,46750.0,7.24,7.26,7.24,7.25,46750.0
2017-08-03 10:20:00,7.25,7.26,7.24,7.25,71170.0,7.25,7.26,7.24,7.25,71170.0
2017-08-03 10:25:00,7.25,7.26,7.25,7.25,53655.0,7.25,7.26,7.25,7.25,53655.0
2017-08-03 10:30:00,7.25,7.26,7.25,7.25,39550.0,7.25,7.26,7.25,7.25,39550.0
2017-08-03 10:35:00,7.25,7.26,7.25,7.25,38475.0,7.25,7.26,7.25,7.25,38475.0
2017-08-03 10:40:00,7.24,7.25,7.24,7.25,16500.0,7.24,7.25,7.24,7.25,16500.0
2017-08-03 10:45:00,7.24,7.24,7.22,7.23,74000.0,7.24,7.24,7.22,7.23,74000.0
2017-08-03 10:50:00,7.23,7.23,7.22,7.22,129325.0,7.23,7.23,7.22,7.22,129325.0
2017-08-03 10:55:00,7.22,7.22,7.22,7.22,81665.0,7.22,7.22,7.22,7.22,81665.0
2017-08-03 11:00:00,7.22,7.22,7.21,7.21,96225.0,7.22,7.22,7.21,7.21,96225.0
2017-08-03 11:05:00,7.21,7.23,7.2,7.23,53655.0,7.21,7.23,7.2,7.23,53655.0
2017-08-03 11:10:00,7.23,7.23,7.21,7.21,48185.0,7.23,7.23,7.21,7.21,48185.0
2017-08-03 11:15:00,7.21,7.22,7.21,7.22,121720.0,7.21,7.22,7.21,7.22,121720.0
2017-08-03 11:20:00,7.22,7.24,7.22,7.24,44000.0,7.22,7.24,7.22,7.24,44000.0
2017-08-03 11:25:00,7.23,7.24,7.23,7.23,88860.0,7.23,7.24,7.23,7.23,88860.0
2017-08-03 11:30:00,7.23,7.24,7.23,7.24,54555.0,7.23,7.24,7.23,7.24,54555.0
2017-08-03 11:35:00,7.24,7.25,7.24,7.24,32615.0,7.24,7.25,7.24,7.24,32615.0
2017-08-03 11:40:00,7.24,7.25,7.23,7.24,40200.0,7.24,7.25,7.23,7.24,40200.0
2017-08-03 11:45:00,7.24,7.24,7.23,7.24,78115.0,7.24,7.24,7.23,7.24,78115.0
2017-08-03 11:50:00,7.24,7.25,7.24,7.24,31770.0,7.24,7.25,7.24,7.24,31770.0
2017-08-03 11:55:00,7.24,7.24,7.23,7.24,20500.0,7.24,7.24,7.23,7.24,20500.0
2017-08-03 12:00:00,7.24,7.24,7.23,7.24,64480.0,7.24,7.24,7.23,7.24,64480.0
2017-08-03 12:05:00,7.23,7.24,7.23,7.24,25000.0,7.23,7.24,7.23,7.24,25000.0
2017-08-03 12:10:00,7.24,7.24,7.23,7.24,26000.0,7.24,7.24,7.23,7.24,26000.0
2017-08-03 12:15:00,7.24,7.26,7.24,7.26,14155.0,7.24,7.26,7.24,7.26,14155.0
2017-08-03 12:20:00,7.26,7.26,7.24,7.24,55210.0,7.26,7.26,7.24,7.24,55210.0
2017-08-03 12:25:00,7.24,7.25,7.24,7.25,16000.0,7.24,7.25,7.24,7.25,16000.0
2017-08-03 12:30:00,7.25,7.25,7.24,7.25,20500.0,7.25,7.25,7.24,7.25,20500.0
2017-08-03 12:35:00,7.25,7.26,7.25,7.26,19350.0,7.25,7.26,7.25,7.26,19350.0
2017-08-03 12:40:00,7.26,7.26,7.24,7.25,150775.0,7.26,7.26,7.24,7.25,150775.0
2017-08-03 12:45:00,7.25,7.25,7.24,7.25,36475.0,7.25,7.25,7.24,7.25,36475.0
2017-08-03 12:50:00,7.25,7.25,7.24,7.24,31815.0,7.25,7.25,7.24,7.24,31815.0
2017-08-03 12:55:00,7.24,7.24,7.23,7.24,30800.0,7.24,7.24,7.23,7.24,30800.0
2017-08-03 13:00:00,7.24,7.24,7.24,7.24,16500.0,7.24,7.24,7.24,7.24,16500.0
2017-08-03 13:05:00,7.24,7.24,7.23,7.24,27670.0,7.24,7.24,7.23,7.24,27670.0
2017-08-03 13:10:00,7.24,7.24,7.24,7.24,49170.0,7.24,7.24,7.24,7.24,49170.0
2017-08-03 13:15:00,7.24,7.24,7.24,7.24,19210.0,7.24,7.24,7.24,7.24,19210.0
2017-08-03 13:20:00,7.24,7.24,7.24,7.24,15500.0,7.24,7.24,7.24,7.24,15500.0
2017-08-03 13:25:00,7.24,7.24,7.23,7.23,21750.0,7.24,7.24,7.23,7.23,21750.0
2017-08-03 13:30:00,7.23,7.23,7.23,7.23,14825.0,7.23,7.23,7.23,7.23,14825.0
2017-08-03 13:35:00,7.23,7.24,7.23,7.24,16760.0,7.23,7.24,7.23,7.24,16760.0
2017-08-03 13:40:00,7.24,7.24,7.24,7.24,36715.0,7.24,7.24,7.24,7.24,36715.0
2017-08-03 13:45:00,7.24,7.24,7.23,7.23,14500.0,7.24,7.24,7.23,7.23,14500.0
2017-08-03 13:50:00,7.23,7.24,7.22,7.23,71870.0,7.23,7.24,7.22,7.23,71870.0
2017-08-03 13:55:00,7.23,7.25,7.23,7.25,602315.0,7.23,7.25,7.23,7.25,602315.0
2017-08-03 14:00:00,7.25,7.26,7.25,7.25,52075.0,7.25,7.26,7.25,7.25,52075.0
2017-08-03 14:05:00,7.25,7.25,7.24,7.24,45960.0,7.25,7.25,7.24,7.24,45960.0
2017-08-03 14:10:00,7.24,7.24,7.23,7.23,49160.0,7.24,7.24,7.23,7.23,49160.0
2017-08-03 14:15:00,7.23,7.24,7.23,7.24,178800.0,7.23,7.24,7.23,7.24,178800.0
2017-08-03 14:20:00,7.24,7.25,7.24,7.25,75170.0,7.24,7.25,7.24,7.25,75170.0
2017-08-03 14:25:00,7.25,7.26,7.25,7.26,30030.0,7.25,7.26,7.25,7.26,30030.0
2017-08-03 14:30:00,7.26,7.26,7.26,7.26,49445.0,7.26,7.26,7.26,7.26,49445.0
2017-08-03 14:35:00,7.26,7.27,7.26,7.26,89650.0,7.26,7.27,7.26,7.26,89650.0
2017-08-03 14:40:00,7.26,7.27,7.26,7.27,52750.0,7.26,7.27,7.26,7.27,52750.0
2017-08-03 14:45:00,7.27,7.27,7.26,7.26,41500.0,7.27,7.27,7.26,7.26,41500.0
2017-08-03 14:50:00,7.26,7.27,7.26,7.27,146940.0,7.26,7.27,7.26,7.27,146940.0
2017-08-03 14:55:00,7.27,7.27,7.26,7.27,62530.0,7.27,7.27,7.26,7.27,62530.0
2017-08-03 15:00:00,7.27,7.27,7.26,7.26,33515.0,7.27,7.27,7.26,7.26,33515.0
2017-08-03 15:05:00,7.26,7.26,7.26,7.26,51715.0,7.26,7.26,7.26,7.26,51715.0
2017-08-03 15:10:00,7.26,7.28,7.26,7.27,37500.0,7.26,7.28,7.26,7.27,37500.0
2017-08-03 15:15:00,7.28,7.28,7.27,7.28,124105.0,7.28,7.28,7.27,7.28,124105.0
2017-08-03 15:20:00,7.28,7.28,7.27,7.28,195075.0,7.28,7.28,7.27,7.28,195075.0
2017-08-03 15:25:00,7.28,7.28,7.28,7.28,61995.0,7.28,7.28,7.28,7.28,61995.0
2017-08-03 15:30:00,7.28,7.28,7.26,7.27,269645.0,7.28,7.28,7.26,7.27,269645.0
2017-08-03 15:35:00,7.27,7.27,7.26,7.26,68335.0,7.27,7.27,7.26,7.26,68335.0
2017-08-03 15:40:00,7.26,7.27,7.26,7.27,136235.0,7.26,7.27,7.26,7.27,136235.0
2017-08-03 15:45:00,7.27,7.27,7.26,7.27,114125.0,7.27,7.27,7.26,7.27,114125.0
2017-08-03 15:50:00,7.27,7.28,7.26,7.27,336225.0,7.27,7.28,7.26,7.27,336225.0
2017-08-03 15:55:00,7.27,7.28,7.27,7.28,536170.0,7.27,7.28,7.27,7.28,536170.0
2017-08-04 09:30:00,7.28,7.28,7.25,7.27,108720.0,7.28,7.28,7.25,7.27,108720.0
2017-08-04 09:35:00,7.27,7.32,7.26,7.3,199270.0,7.27,7.32,7.26,7.3,199270.0
2017-08-04 09:40:00,7.3,7.32,7.29,7.31,81890.0,7.3,7.32,7.29,7.31,81890.0
2017-08-04 09:45:00,7.31,7.33,7.31,7.33,77370.0,7.31,7.33,7.31,7.33,77370.0
2017-08-04 09:50:00,7.32,7.32,7.3,7.31,70540.0,7.32,7.32,7.3,7.31,70540.0
2017-08-04 09:55:00,7.31,7.31,7.28,7.28,45290.0,7.31,7.31,7.28,7.28,45290.0
2017-08-04 10:00:00,7.29,7.29,7.28,7.28,37375.0,7.29,7.29,7.28,7.28,37375.0
2017-08-04 10:05:00,7.28,7.29,7.27,7.27,53250.0,7.28,7.29,7.27,7.27,53250.0
2017-08-04 10:10:00,7.27,7.28,7.27,7.28,31500.0,7.27,7.28,7.27,7.28,31500.0
2017-08-04 10:15:00,7.28,7.31,7.28,7.31,52235.0,7.28,7.31,7.28,7.31,52235.0
2017-08-04 10:20:00,7.31,7.32,7.3,7.31,87605.0,7.31,7.32,7.3,7.31,87605.0
2017-08-04 10:25:00,7.31,7.32,7.31,7.32,203855.0,7.31,7.32,7.31,7.32,203855.0
2017-08-04 10:30:00,7.32,7.33,7.31,7.33,54250.0,7.32,7.33,7.31,7.33,54250.0
2017-08-04 10:35:00,7.33,7.34,7.33,7.34,41160.0,7.33,7.34,7.33,7.34,41160.0
2017-08-04 10:40:00,7.34,7.34,7.33,7.34,45810.0,7.34,7.34,7.33,7.34,45810.0
2017-08-04 10:45:00,7.34,7.35,7.34,7.35,41875.0,7.34,7.35,7.34,7.35,41875.0
2017-08-04 10:50:00,7.35,7.35,7.33,7.34,55095.0,7.35,7.35,7.33,7.34,55095.0
2017-08-04 10:55:00,7.34,7.35,7.34,7.35,64230.0,7.34,7.35,7.34,7.35,64230.0
2017-08-04 11:00:00,7.35,7.36,7.35,7.36,50965.0,7.35,7.36,7.35,7.36,50965.0
2017-08-04 11:05:00,7.36,7.36,7.35,7.35,89250.0,7.36,7.36,7.35,7.35,89250.0
2017-08-04 11:10:00,7.35,7.36,7.35,7.36,63005.0,7.35,7.36,7.35,7.36,63005.0
2017-08-04 11:15:00,7.36,7.37,7.36,7.37,37435.0,7.36,7.37,7.36,7.37,37435.0
2017-08-04 11:20:00,7.36,7.36,7.34,7.34,48095.0,7.36,7.36,7.34,7.34,48095.0
2017-08-04 11:25:00,7.34,7.34,7.33,7.34,12820.0,7.34,7.34,7.33,7.34,12820.0
2017-08-04 11:30:00,7.34,7.35,7.34,7.34,49670.0,7.34,7.35,7.34,7.34,49670.0
2017-08-04 11:35:00,7.34,7.36,7.34,7.35,33720.0,7.34,7.36,7.34,7.35,33720.0
2017-08-04 11:40:00,7.35,7.37,7.35,7.36,45865.0,7.35,7.37,7.35,7.36,45865.0
2017-08-04 11:45:00,7.37,7.37,7.36,7.37,50455.0,7.37,7.37,7.36,7.37,50455.0
2017-08-04 11:50:00,7.37,7.37,7.36,7.36,47210.0,7.37,7.37,7.36,7.36,47210.0
2017-08-04 11:55:00,7.36,7.37,7.36,7.37,36500.0,7.36,7.37,7.36,7.37,36500.0
2017-08-04 12:00:00,7.37,7.37,7.36,7.36,25935.0,7.37,7.37,7.36,7.36,25935.0
2017-08-04 12:05:00,7.36,7.37,7.35,7.35,336640.0,7.36,7.37,7.35,7.35,336640.0
2017-08-04 12:10:00,7.35,7.35,7.33,7.33,83690.0,7.35,7.35,7.33,7.33,83690.0
2017-08-04 12:15:00,7.33,7.33,7.32,7.33,28635.0,7.33,7.33,7.32,7.33,28635.0
2017-08-04 12:20:00,7.33,7.35,7.33,7.35,138735.0,7.33,7.35,7.33,7.35,138735.0
2017-08-04 12:25:00,7.35,7.35,7.35,7.35,303455.0,7.35,7.35,7.35,7.35,303455.0
2017-08-04 12:30:00,7.35,7.35,7.35,7.35,23970.0,7.35,7.35,7.35,7.35,23970.0
2017-08-04 12:35:00,7.35,7.35,7.34,7.35,105840.0,7.35,7.35,7.34,7.35,105840.0
2017-08-04 12:40:00,7.35,7.35,7.35,7.35,18685.0,7.35,7.35,7.35,7.35,18685.0
2017-08-04 12:45:00,7.35,7.36,7.35,7.36,52660.0,7.35,7.36,7.35,7.36,52660.0
2017-08-04 12:50:00,7.36,7.36,7.35,7.35,78790.0,7.36,7.36,7.35,7.35,78790.0
2017-08-04 12:55:00,7.35,7.39,7.35,7.36,5167255.0,7.35,7.39,7.35,7.36,5167255.0
2017-08-04 13:00:00,7.37,7.38,7.36,7.37,136505.0,7.37,7.38,7.36,7.37,136505.0
2017-08-04 13:05:00,7.36,7.37,7.34,7.35,1194970.0,7.36,7.37,7.34,7.35,1194970.0
2017-08-04 13:10:00,7.35,7.36,7.35,7.36,117155.0,7.35,7.36,7.35,7.36,117155.0
2017-08-04 13:15:00,7.36,7.4,7.36,7.38,265960.0,7.36,7.4,7.36,7.38,265960.0
2017-08-04 13:20:00,7.38,7.38,7.37,7.37,31880.0,7.38,7.38,7.37,7.37,31880.0
2017-08-04 13:25:00,7.37,7.37,7.36,7.37,26520.0,7.37,7.37,7.36,7.37,26520.0
2017-08-04 13:30:00,7.36,7.37,7.36,7.37,175200.0,7.36,7.37,7.36,7.37,175200.0
2017-08-04 13:35:00,7.37,7.37,7.36,7.37,19520.0,7.37,7.37,7.36,7.37,19520.0
2017-08-04 13:40:00,7.37,7.37,7.35,7.35,51615.0,7.37,7.37,7.35,7.35,51615.0
2017-08-04 13:45:00,7.35,7.36,7.35,7.35,25930.0,7.35,7.36,7.35,7.35,25930.0
2017-08-04 13:50:00,7.36,7.36,7.35,7.35,18000.0,7.36,7.36,7.35,7.35,18000.0
2017-08-04 13:55:00,7.35,7.36,7.35,7.35,35190.0,7.35,7.36,7.35,7.35,35190.0
2017-08-04 14:00:00,7.35,7.36,7.35,7.35,38750.0,7.35,7.36,7.35,7.35,38750.0
2017-08-04 14:05:00,7.36,7.36,7.36,7.36,146840.0,7.36,7.36,7.36,7.36,146840.0
2017-08-04 14:10:00,7.36,7.36,7.35,7.35,75520.0,7.36,7.36,7.35,7.35,75520.0
2017-08-04 14:15:00,7.35,7.35,7.34,7.35,141525.0,7.35,7.35,7.34,7.35,141525.0
2017-08-04 14:20:00,7.35,7.36,7.34,7.36,115710.0,7.35,7.36,7.34,7.36,115710.0
2017-08-04 14:25:00,7.36,7.36,7.35,7.35,34565.0,7.36,7.36,7.35,7.35,34565.0
2017-08-04 14:30:00,7.35,7.35,7.35,7.35,31130.0,7.35,7.35,7.35,7.35,31130.0
2017-08-04 14:35:00,7.35,7.36,7.35,7.35,47065.0,7.35,7.36,7.35,7.35,47065.0
2017-08-04 14:40:00,7.36,7.36,7.35,7.36,88000.0,7.36,7.36,7.35,7.36,88000.0
2017-08-04 14:45:00,7.36,7.38,7.36,7.37,98645.0,7.36,7.38,7.36,7.37,98645.0
2017-08-04 14:50:00,7.37,7.38,7.37,7.37,74455.0,7.37,7.38,7.37,7.37,74455.0
2017-08-04 14:55:00,7.37,7.38,7.36,7.36,213785.0,7.37,7.38,7.36,7.36,213785.0
2017-08-04 15:00:00,7.36,7.37,7.36,7.37,54685.0,7.36,7.37,7.36,7.37,54685.0
2017-08-04 15:05:00,7.37,7.37,7.37,7.37,543020.0,7.37,7.37,7.37,7.37,543020.0
2017-08-04 15:10:00,7.37,7.38,7.37,7.37,97400.0,7.37,7.38,7.37,7.37,97400.0
2017-08-04 15:15:00,7.37,7.37,7.36,7.36,357705.0,7.37,7.37,7.36,7.36,357705.0
2017-08-04 15:20:00,7.36,7.37,7.36,7.36,290955.0,7.36,7.37,7.36,7.36,290955.0
2017-08-04 15:25:00,7.36,7.36,7.35,7.36,66460.0,7.36,7.36,7.35,7.36,66460.0
2017-08-04 15:30:00,7.36,7.36,7.36,7.36,83685.0,7.36,7.36,7.36,7.36,83685.0
2017-08-04 15:35:00,7.36,7.36,7.35,7.35,63585.0,7.36,7.36,7.35,7.35,63585.0
2017-08-04 15:40:00,7.35,7.37,7.35,7.37,212175.0,7.35,7.37,7.35,7.37,212175.0
2017-08-04 15:45:00,7.37,7.37,7.36,7.37,165460.0,7.37,7.37,7.36,7.37,165460.0
2017-08-04 15:50:00,7.37,7.39,7.37,7.37,472765.0,7.37,7.39,7.37,7.37,472765.0
2017-08-04 15:55:00,7.37,7.37,7.36,7.37,868850.0,7.37,7.37,7.36,7.37,868850.0
2017-08-07 09:30:00,7.36,7.39,7.35,7.36,121285.0,7.36,7.39,7.35,7.36,121285.0
2017-08-07 09:35:00,7.36,7.37,7.31,7.34,188405.0,7.36,7.37,7.31,7.34,188405.0
2017-08-07 09:40:00,7.34,7.34,7.31,7.31,185100.0,7.34,7.34,7.31,7.31,185100.0
2017-08-07 09:45:00,7.31,7.32,7.3,7.3,194180.0,7.31,7.32,7.3,7.3,194180.0
2017-08-07 09:50:00,7.3,7.32,7.3,7.31,272480.0,7.3,7.32,7.3,7.31,272480.0
2017-08-07 09:55:00,7.31,7.31,7.3,7.31,22065.0,7.31,7.31,7.3,7.31,22065.0
2017-08-07 10:00:00,7.32,7.33,7.31,7.32,76130.0,7.32,7.33,7.31,7.32,76130.0
2017-08-07 10:05:00,7.32,7.33,7.31,7.31,62440.0,7.32,7.33,7.31,7.31,62440.0
2017-08-07 10:10:00,7.31,7.32,7.3,7.3,340795.0,7.31,7.32,7.3,7.3,340795.0
2017-08-07 10:15:00,7.3,7.31,7.29,7.29,81335.0,7.3,7.31,7.29,7.29,81335.0
2017-08-07 10:20:00,7.3,7.3,7.28,7.3,81530.0,7.3,7.3,7.28,7.3,81530.0
2017-08-07 10:25:00,7.3,7.31,7.3,7.3,120235.0,7.3,7.31,7.3,7.3,120235.0
2017-08-07 10:30:00,7.3,7.31,7.29,7.31,42250.0,7.3,7.31,7.29,7.31,42250.0
2017-08-07 10:35:00,7.31,7.33,7.31,7.32,263865.0,7.31,7.33,7.31,7.32,263865.0
2017-08-07 10:40:00,7.32,7.33,7.32,7.33,42800.0,7.32,7.33,7.32,7.33,42800.0
2017-08-07 10:45:00,7.32,7.33,7.31,7.33,13975.0,7.32,7.33,7.31,7.33,13975.0
2017-08-07 10:50:00,7.33,7.34,7.32,7.33,784600.0,7.33,7.34,7.32,7.33,784600.0
2017-08-07 10:55:00,7.33,7.35,7.33,7.35,127285.0,7.33,7.35,7.33,7.35,127285.0
2017-08-07 11:00:00,7.35,7.37,7.35,7.36,103890.0,7.35,7.37,7.35,7.36,103890.0
2017-08-07 11:05:00,7.36,7.38,7.36,7.37,213740.0,7.36,7.38,7.36,7.37,213740.0
2017-08-07 11:10:00,7.37,7.38,7.37,7.38,75145.0,7.37,7.38,7.37,7.38,75145.0
2017-08-07 11:15:00,7.38,7.38,7.36,7.36,42810.0,7.38,7.38,7.36,7.36,42810.0
2017-08-07 11:20:00,7.36,7.38,7.36,7.37,46495.0,7.36,7.38,7.36,7.37,46495.0
2017-08-07 11:25:00,7.38,7.4,7.38,7.38,70000.0,7.38,7.4,7.38,7.38,70000.0
2017-08-07 11:30:00,7.39,7.39,7.38,7.38,78765.0,7.39,7.39,7.38,7.38,78765.0
2017-08-07 11:35:00,7.38,7.42,7.38,7.42,87790.0,7.38,7.42,7.38,7.42,87790.0
2017-08-07 11:40:00,7.42,7.42,7.39,7.4,43295.0,7.42,7.42,7.39,7.4,43295.0
2017-08-07 11:45:00,7.4,7.4,7.4,7.4,20500.0,7.4,7.4,7.4,7.4,20500.0
2017-08-07 11:50:00,7.39,7.39,7.38,7.38,33985.0,7.39,7.39,7.38,7.38,33985.0
2017-08-07 11:55:00,7.38,7.39,7.37,7.38,53975.0,7.38,7.39,7.37,7.38,53975.0
2017-08-07 12:00:00,7.38,7.4,7.38,7.38,26510.0,7.38,7.4,7.38,7.38,26510.0
2017-08-07 12:05:00,7.39,7.39,7.38,7.39,23000.0,7.39,7.39,7.38,7.39,23000.0
2017-08-07 12:10:00,7.38,7.39,7.38,7.38,28905.0,7.38,7.39,7.38,7.38,28905.0
2017-08-07 12:15:00,7.38,7.38,7.37,7.37,36080.0,7.38,7.38,7.37,7.37,36080.0
2017-08-07 12:20:00,7.37,7.37,7.37,7.37,24500.0,7.37,7.37,7.37,7.37,24500.0
2017-08-07 12:25:00,7.37,7.37,7.36,7.36,34915.0,7.37,7.37,7.36,7.36,34915.0
2017-08-07 12:30:00,7.36,7.37,7.36,7.36,39925.0,7.36,7.37,7.36,7.36,39925.0
2017-08-07 12:35:00,7.37,7.37,7.36,7.37,7625.0,7.37,7.37,7.36,7.37,7625.0
2017-08-07 12:40:00,7.37,7.38,7.36,7.36,271005.0,7.37,7.38,7.36,7.36,271005.0
2017-08-07 12:45:00,7.36,7.38,7.36,7.38,88310.0,7.36,7.38,7.36,7.38,88310.0
2017-08-07 12:50:00,7.38,7.39,7.38,7.39,81160.0,7.38,7.39,7.38,7.39,81160.0
2017-08-07 12:55:00,7.39,7.39,7.38,7.39,64805.0,7.39,7.39,7.38,7.39,64805.0
2017-08-07 13:00:00,7.38,7.39,7.38,7.38,48515.0,7.38,7.39,7.38,7.38,48515.0
2017-08-07 13:05:00,7.38,7.39,7.38,7.39,39840.0,7.38,7.39,7.38,7.39,39840.0
2017-08-07 13:10:00,7.39,7.39,7.38,7.38,79800.0,7.39,7.39,7.38,7.38,79800.0
2017-08-07 13:15:00,7.38,7.39,7.37,7.37,96160.0,7.38,7.39,7.37,7.37,96160.0
2017-08-07 13:20:00,7.37,7.38,7.37,7.38,34500.0,7.37,7.38,7.37,7.38,34500.0
2017-08-07 13:25:00,7.38,7.38,7.38,7.38,58095.0,7.38,7.38,7.38,7.38,58095.0
2017-08-07 13:30:00,7.38,7.38,7.37,7.37,47920.0,7.38,7.38,7.37,7.37,47920.0
2017-08-07 13:35:00,7.37,7.38,7.36,7.36,24390.0,7.37,7.38,7.36,7.36,24390.0
2017-08-07 13:40:00,7.36,7.37,7.36,7.36,45185.0,7.36,7.37,7.36,7.36,45185.0
2017-08-07 13:45:00,7.36,7.37,7.36,7.37,38715.0,7.36,7.37,7.36,7.37,38715.0
2017-08-07 13:50:00,7.37,7.37,7.36,7.36,32170.0,7.37,7.37,7.36,7.36,32170.0
2017-08-07 13:55:00,7.36,7.37,7.36,7.37,60285.0,7.36,7.37,7.36,7.37,60285.0
2017-08-07 14:00:00,7.37,7.38,7.37,7.37,47200.0,7.37,7.38,7.37,7.37,47200.0
2017-08-07 14:05:00,7.37,7.38,7.37,7.38,67250.0,7.37,7.38,7.37,7.38,67250.0
2017-08-07 14:10:00,7.38,7.38,7.37,7.37,77620.0,7.38,7.38,7.37,7.37,77620.0
2017-08-07 14:15:00,7.37,7.37,7.36,7.37,50535.0,7.37,7.37,7.36,7.37,50535.0
2017-08-07 14:20:00,7.37,7.38,7.37,7.38,34130.0,7.37,7.38,7.37,7.38,34130.0
2017-08-07 14:25:00,7.38,7.38,7.38,7.38,67135.0,7.38,7.38,7.38,7.38,67135.0
2017-08-07 14:30:00,7.38,7.38,7.38,7.38,62625.0,7.38,7.38,7.38,7.38,62625.0
2017-08-07 14:35:00,7.38,7.38,7.38,7.38,29000.0,7.38,7.38,7.38,7.38,29000.0
2017-08-07 14:40:00,7.38,7.39,7.37,7.37,199125.0,7.38,7.39,7.37,7.37,199125.0
2017-08-07 14:45:00,7.37,7.37,7.37,7.37,54170.0,7.37,7.37,7.37,7.37,54170.0
2017-08-07 14:50:00,7.37,7.37,7.37,7.37,60900.0,7.37,7.37,7.37,7.37,60900.0
2017-08-07 14:55:00,7.37,7.38,7.37,7.38,98460.0,7.37,7.38,7.37,7.38,98460.0
2017-08-07 15:00:00,7.38,7.38,7.37,7.38,69460.0,7.38,7.38,7.37,7.38,69460.0
2017-08-07 15:05:00,7.38,7.38,7.38,7.38,66785.0,7.38,7.38,7.38,7.38,66785.0
2017-08-07 15:10:00,7.38,7.38,7.36,7.37,194345.0,7.38,7.38,7.36,7.37,194345.0
2017-08-07 15:15:00,7.37,7.39,7.37,7.38,93530.0,7.37,7.39,7.37,7.38,93530.0
2017-08-07 15:20:00,7.38,7.39,7.38,7.39,56120.0,7.38,7.39,7.38,7.39,56120.0
2017-08-07 15:25:00,7.39,7.39,7.38,7.39,158195.0,7.39,7.39,7.38,7.39,158195.0
2017-08-07 15:30:00,7.39,7.39,7.38,7.38,79510.0,7.39,7.39,7.38,7.38,79510.0
2017-08-07 15:35:00,7.38,7.38,7.37,7.38,118000.0,7.38,7.38,7.37,7.38,118000.0
2017-08-07 15:40:00,7.38,7.38,7.37,7.38,161345.0,7.38,7.38,7.37,7.38,161345.0
2017-08-07 15:45:00,7.38,7.38,7.37,7.38,229320.0,7.38,7.38,7.37,7.38,229320.0
2017-08-07 15:50:00,7.38,7.39,7.37,7.38,347900.0,7.38,7.39,7.37,7.38,347900.0
2017-08-07 15:55:00,7.38,7.38,7.36,7.37,621855.0,7.38,7.38,7.36,7.37,621855.0
2017-08-08 09:30:00,7.33,7.35,7.32,7.33,135480.0,7.33,7.35,7.32,7.33,135480.0
2017-08-08 09:35:00,7.33,7.35,7.32,7.34,49735.0,7.33,7.35,7.32,7.34,49735.0
2017-08-08 09:40:00,7.34,7.34,7.32,7.33,45825.0,7.34,7.34,7.32,7.33,45825.0
2017-08-08 09:45:00,7.33,7.35,7.33,7.35,41345.0,7.33,7.35,7.33,7.35,41345.0
2017-08-08 09:50:00,7.35,7.36,7.34,7.35,52680.0,7.35,7.36,7.34,7.35,52680.0
2017-08-08 09:55:00,7.35,7.35,7.34,7.34,22125.0,7.35,7.35,7.34,7.34,22125.0
2017-08-08 10:00:00,7.34,7.35,7.34,7.35,55315.0,7.34,7.35,7.34,7.35,55315.0
2017-08-08 10:05:00,7.35,7.36,7.35,7.36,70495.0,7.35,7.36,7.35,7.36,70495.0
2017-08-08 10:10:00,7.35,7.36,7.34,7.35,90900.0,7.35,7.36,7.34,7.35,90900.0
2017-08-08 10:15:00,7.35,7.35,7.32,7.33,391585.0,7.35,7.35,7.32,7.33,391585.0
2017-08-08 10:20:00,7.33,7.33,7.31,7.32,38980.0,7.33,7.33,7.31,7.32,38980.0
2017-08-08 10:25:00,7.33,7.33,7.3,7.3,63295.0,7.33,7.33,7.3,7.3,63295.0
2017-08-08 10:30:00,7.3,7.32,7.3,7.31,71860.0,7.3,7.32,7.3,7.31,71860.0
2017-08-08 10:35:00,7.32,7.33,7.32,7.32,52675.0,7.32,7.33,7.32,7.32,52675.0
2017-08-08 10:40:00,7.32,7.32,7.31,7.31,35610.0,7.32,7.32,7.31,7.31,35610.0
2017-08-08 10:45:00,7.31,7.32,7.31,7.31,42275.0,7.31,7.32,7.31,7.31,42275.0
2017-08-08 10:50:00,7.31,7.33,7.31,7.33,57350.0,7.31,7.33,7.31,7.33,57350.0
2017-08-08 10:55:00,7.33,7.33,7.32,7.33,83490.0,7.33,7.33,7.32,7.33,83490.0
2017-08-08 11:00:00,7.33,7.33,7.32,7.32,41295.0,7.33,7.33,7.32,7.32,41295.0
2017-08-08 11:05:00,7.32,7.33,7.32,7.32,45180.0,7.32,7.33,7.32,7.32,45180.0
2017-08-08 11:10:00,7.32,7.32,7.31,7.31,44595.0,7.32,7.32,7.31,7.31,44595.0
2017-08-08 11:15:00,7.31,7.32,7.31,7.32,18000.0,7.31,7.32,7.31,7.32,18000.0
2017-08-08 11:20:00,7.32,7.32,7.32,7.32,27720.0,7.32,7.32,7.32,7.32,27720.0
2017-08-08 11:25:00,7.32,7.33,7.31,7.32,89900.0,7.32,7.33,7.31,7.32,89900.0
2017-08-08 11:30:00,7.33,7.35,7.32,7.34,48855.0,7.33,7.35,7.32,7.34,48855.0
2017-08-08 11:35:00,7.35,7.35,7.33,7.33,33620.0,7.35,7.35,7.33,7.33,33620.0
2017-08-08 11:40:00,7.33,7.35,7.33,7.35,24995.0,7.33,7.35,7.33,7.35,24995.0
2017-08-08 11:45:00,7.35,7.36,7.34,7.35,37780.0,7.35,7.36,7.34,7.35,37780.0
2017-08-08 11:50:00,7.35,7.35,7.35,7.35,22500.0,7.35,7.35,7.35,7.35,22500.0
2017-08-08 11:55:00,7.35,7.36,7.35,7.36,36505.0,7.35,7.36,7.35,7.36,36505.0
2017-08-08 12:00:00,7.36,7.37,7.36,7.36,40970.0,7.36,7.37,7.36,7.36,40970.0
2017-08-08 12:05:00,7.36,7.38,7.36,7.37,51920.0,7.36,7.38,7.36,7.37,51920.0
2017-08-08 12:10:00,7.37,7.37,7.36,7.36,17650.0,7.37,7.37,7.36,7.36,17650.0
2017-08-08 12:15:00,7.36,7.37,7.36,7.37,19100.0,7.36,7.37,7.36,7.37,19100.0
2017-08-08 12:20:00,7.37,7.37,7.37,7.37,31850.0,7.37,7.37,7.37,7.37,31850.0
2017-08-08 12:25:00,7.37,7.37,7.37,7.37,21750.0,7.37,7.37,7.37,7.37,21750.0
2017-08-08 12:30:00,7.37,7.37,7.37,7.37,16500.0,7.37,7.37,7.37,7.37,16500.0
2017-08-08 12:35:00,7.37,7.37,7.35,7.35,27500.0,7.37,7.37,7.35,7.35,27500.0
2017-08-08 12:40:00,7.35,7.36,7.35,7.36,21535.0,7.35,7.36,7.35,7.36,21535.0
2017-08-08 12:45:00,7.36,7.36,7.35,7.35,22500.0,7.36,7.36,7.35,7.35,22500.0
2017-08-08 12:50:00,7.35,7.36,7.35,7.35,15830.0,7.35,7.36,7.35,7.35,15830.0
2017-08-08 12:55:00,7.35,7.35,7.34,7.35,26685.0,7.35,7.35,7.34,7.35,26685.0
2017-08-08 13:00:00,7.35,7.35,7.34,7.34,21495.0,7.35,7.35,7.34,7.34,21495.0
2017-08-08 13:05:00,7.34,7.35,7.34,7.35,42205.0,7.34,7.35,7.34,7.35,42205.0
2017-08-08 13:10:00,7.35,7.35,7.34,7.34,9600.0,7.35,7.35,7.34,7.34,9600.0
2017-08-08 13:15:00,7.34,7.34,7.34,7.34,28235.0,7.34,7.34,7.34,7.34,28235.0
2017-08-08 13:20:00,7.34,7.34,7.33,7.34,25590.0,7.34,7.34,7.33,7.34,25590.0
2017-08-08 13:25:00,7.34,7.34,7.33,7.33,18000.0,7.34,7.34,7.33,7.33,18000.0
2017-08-08 13:30:00,7.33,7.33,7.32,7.33,41315.0,7.33,7.33,7.32,7.33,41315.0
2017-08-08 13:35:00,7.32,7.33,7.32,7.32,32295.0,7.32,7.33,7.32,7.32,32295.0
2017-08-08 13:40:00,7.33,7.33,7.32,7.33,27805.0,7.33,7.33,7.32,7.33,27805.0
2017-08-08 13:45:00,7.32,7.33,7.32,7.33,22060.0,7.32,7.33,7.32,7.33,22060.0
2017-08-08 13:50:00,7.33,7.33,7.33,7.33,13640.0,7.33,7.33,7.33,7.33,13640.0
2017-08-08 13:55:00,7.33,7.33,7.32,7.32,35055.0,7.33,7.33,7.32,7.32,35055.0
2017-08-08 14:00:00,7.32,7.32,7.31,7.31,68355.0,7.32,7.32,7.31,7.31,68355.0
2017-08-08 14:05:00,7.31,7.31,7.3,7.31,40495.0,7.31,7.31,7.3,7.31,40495.0
2017-08-08 14:10:00,7.31,7.31,7.31,7.31,36420.0,7.31,7.31,7.31,7.31,36420.0
2017-08-08 14:15:00,7.31,7.31,7.3,7.31,33480.0,7.31,7.31,7.3,7.31,33480.0
2017-08-08 14:20:00,7.31,7.31,7.31,7.31,26580.0,7.31,7.31,7.31,7.31,26580.0
2017-08-08 14:25:00,7.31,7.31,7.31,7.31,30500.0,7.31,7.31,7.31,7.31,30500.0
2017-08-08 14:30:00,7.31,7.31,7.31,7.31,23790.0,7.31,7.31,7.31,7.31,23790.0
2017-08-08 14:35:00,7.31,7.31,7.31,7.31,26720.0,7.31,7.31,7.31,7.31,26720.0
2017-08-08 14:40:00,7.31,7.31,7.3,7.3,67785.0,7.31,7.31,7.3,7.3,67785.0
2017-08-08 14:45:00,7.3,7.31,7.3,7.31,41285.0,7.3,7.31,7.3,7.31,41285.0
2017-08-08 14:50:00,7.31,7.31,7.3,7.31,37570.0,7.31,7.31,7.3,7.31,37570.0
2017-08-08 14:55:00,7.31,7.32,7.31,7.32,60330.0,7.31,7.32,7.31,7.32,60330.0
2017-08-08 15:00:00,7.32,7.32,7.31,7.31,22550.0,7.32,7.32,7.31,7.31,22550.0
2017-08-08 15:05:00,7.31,7.31,7.3,7.31,45530.0,7.31,7.31,7.3,7.31,45530.0
2017-08-08 15:10:00,7.31,7.33,7.31,7.32,99050.0,7.31,7.33,7.31,7.32,99050.0
2017-08-08 15:15:00,7.32,7.32,7.31,7.32,31095.0,7.32,7.32,7.31,7.32,31095.0
2017-08-08 15:20:00,7.32,7.33,7.32,7.32,82400.0,7.32,7.33,7.32,7.32,82400.0
2017-08-08 15:25:00,7.31,7.32,7.3,7.3,83975.0,7.31,7.32,7.3,7.3,83975.0
2017-08-08 15:30:00,7.3,7.3,7.29,7.3,184170.0,7.3,7.3,7.29,7.3,184170.0
2017-08-08 15:35:00,7.3,7.3,7.29,7.3,134800.0,7.3,7.3,7.29,7.3,134800.0
2017-08-08 15:40:00,7.3,7.3,7.29,7.29,176715.0,7.3,7.3,7.29,7.29,176715.0
2017-08-08 15:45:00,7.29,7.31,7.29,7.31,147835.0,7.29,7.31,7.29,7.31,147835.0
2017-08-08 15:50:00,7.31,7.31,7.3,7.3,145370.0,7.31,7.31,7.3,7.3,145370.0
2017-08-08 15:55:00,7.3,7.31,7.3,7.3,189765.0,7.3,7.31,7.3,7.3,189765.0
2017-08-09 09:30:00,7.25,7.29,7.23,7.28,274580.0,7.25,7.29,7.23,7.28,274580.0
2017-08-09 09:35:00,7.28,7.33,7.28,7.32,83110.0,7.28,7.33,7.28,7.32,83110.0
2017-08-09 09:40:00,7.32,7.33,7.3,7.31,57105.0,7.32,7.33,7.3,7.31,57105.0
2017-08-09 09:45:00,7.31,7.31,7.29,7.31,73125.0,7.31,7.31,7.29,7.31,73125.0
2017-08-09 09:50:00,7.31,7.32,7.3,7.32,75810.0,7.31,7.32,7.3,7.32,75810.0
2017-08-09 09:55:00,7.32,7.34,7.32,7.34,47765.0,7.32,7.34,7.32,7.34,47765.0
2017-08-09 10:00:00,7.34,7.34,7.32,7.32,83725.0,7.34,7.34,7.32,7.32,83725.0
2017-08-09 10:05:00,7.33,7.33,7.32,7.33,99020.0,7.33,7.33,7.32,7.33,99020.0
2017-08-09 10:10:00,7.33,7.34,7.32,7.33,51175.0,7.33,7.34,7.32,7.33,51175.0
2017-08-09 10:15:00,7.33,7.34,7.31,7.32,66835.0,7.33,7.34,7.31,7.32,66835.0
2017-08-09 10:20:00,7.32,7.32,7.3,7.32,60935.0,7.32,7.32,7.3,7.32,60935.0
2017-08-09 10:25:00,7.31,7.32,7.31,7.31,36000.0,7.31,7.32,7.31,7.31,36000.0
2017-08-09 10:30:00,7.31,7.33,7.31,7.33,176760.0,7.31,7.33,7.31,7.33,176760.0
2017-08-09 10:35:00,7.33,7.34,7.31,7.34,56965.0,7.33,7.34,7.31,7.34,56965.0
2017-08-09 10:40:00,7.34,7.34,7.33,7.33,66625.0,7.34,7.34,7.33,7.33,66625.0
2017-08-09 10:45:00,7.33,7.34,7.32,7.32,24065.0,7.33,7.34,7.32,7.32,24065.0
2017-08-09 10:50:00,7.32,7.33,7.32,7.32,39445.0,7.32,7.33,7.32,7.32,39445.0
2017-08-09 10:55:00,7.32,7.33,7.31,7.32,45915.0,7.32,7.33,7.31,7.32,45915.0
2017-08-09 11:00:00,7.32,7.32,7.3,7.32,50000.0,7.32,7.32,7.3,7.32,50000.0
2017-08-09 11:05:00,7.32,7.32,7.31,7.31,29290.0,7.32,7.32,7.31,7.31,29290.0
2017-08-09 11:10:00,7.31,7.31,7.3,7.3,49500.0,7.31,7.31,7.3,7.3,49500.0
2017-08-09 11:15:00,7.3,7.3,7.3,7.3,40930.0,7.3,7.3,7.3,7.3,40930.0
2017-08-09 11:20:00,7.3,7.3,7.29,7.29,61265.0,7.3,7.3,7.29,7.29,61265.0
2017-08-09 11:25:00,7.29,7.3,7.29,7.3,40620.0,7.29,7.3,7.29,7.3,40620.0
2017-08-09 11:30:00,7.3,7.31,7.3,7.3,34605.0,7.3,7.31,7.3,7.3,34605.0
2017-08-09 11:35:00,7.3,7.31,7.3,7.31,37430.0,7.3,7.31,7.3,7.31,37430.0
2017-08-09 11:40:00,7.31,7.31,7.3,7.31,43640.0,7.31,7.31,7.3,7.31,43640.0
2017-08-09 11:45:00,7.3,7.31,7.3,7.31,23615.0,7.3,7.31,7.3,7.31,23615.0
2017-08-09 11:50:00,7.31,7.32,7.3,7.32,30300.0,7.31,7.32,7.3,7.32,30300.0
2017-08-09 11:55:00,7.32,7.32,7.31,7.32,26185.0,7.32,7.32,7.31,7.32,26185.0
2017-08-09 12:00:00,7.32,7.32,7.31,7.32,47615.0,7.32,7.32,7.31,7.32,47615.0
2017-08-09 12:05:00,7.31,7.32,7.31,7.31,19500.0,7.31,7.32,7.31,7.31,19500.0
2017-08-09 12:10:00,7.31,7.31,7.31,7.31,25365.0,7.31,7.31,7.31,7.31,25365.0
2017-08-09 12:15:00,7.31,7.32,7.31,7.31,36995.0,7.31,7.32,7.31,7.31,36995.0
2017-08-09 12:20:00,7.31,7.32,7.31,7.32,28395.0,7.31,7.32,7.31,7.32,28395.0
2017-08-09 12:25:00,7.32,7.32,7.31,7.32,34465.0,7.32,7.32,7.31,7.32,34465.0
2017-08-09 12:30:00,7.32,7.33,7.32,7.32,29150.0,7.32,7.33,7.32,7.32,29150.0
2017-08-09 12:35:00,7.32,7.32,7.31,7.31,33900.0,7.32,7.32,7.31,7.31,33900.0
2017-08-09 12:40:00,7.31,7.31,7.3,7.3,38745.0,7.31,7.31,7.3,7.3,38745.0
2017-08-09 12:45:00,7.3,7.31,7.3,7.31,17775.0,7.3,7.31,7.3,7.31,17775.0
2017-08-09 12:50:00,7.31,7.31,7.3,7.3,48015.0,7.31,7.31,7.3,7.3,48015.0
2017-08-09 12:55:00,7.3,7.31,7.3,7.3,48910.0,7.3,7.31,7.3,7.3,48910.0
2017-08-09 13:00:00,7.3,7.3,7.29,7.3,57065.0,7.3,7.3,7.29,7.3,57065.0
2017-08-09 13:05:00,7.3,7.3,7.3,7.3,54200.0,7.3,7.3,7.3,7.3,54200.0
2017-08-09 13:10:00,7.3,7.3,7.3,7.3,11680.0,7.3,7.3,7.3,7.3,11680.0
2017-08-09 13:15:00,7.3,7.31,7.3,7.3,59825.0,7.3,7.31,7.3,7.3,59825.0
2017-08-09 13:20:00,7.3,7.31,7.3,7.31,55785.0,7.3,7.31,7.3,7.31,55785.0
2017-08-09 13:25:00,7.31,7.32,7.31,7.31,49350.0,7.31,7.32,7.31,7.31,49350.0
2017-08-09 13:30:00,7.31,7.31,7.31,7.31,28385.0,7.31,7.31,7.31,7.31,28385.0
2017-08-09 13:35:00,7.31,7.31,7.3,7.3,56770.0,7.31,7.31,7.3,7.3,56770.0
2017-08-09 13:40:00,7.3,7.31,7.3,7.31,35765.0,7.3,7.31,7.3,7.31,35765.0
2017-08-09 13:45:00,7.31,7.31,7.31,7.31,20580.0,7.31,7.31,7.31,7.31,20580.0
2017-08-09 13:50:00,7.31,7.31,7.3,7.3,48635.0,7.31,7.31,7.3,7.3,48635.0
2017-08-09 13:55:00,7.3,7.32,7.3,7.31,54565.0,7.3,7.32,7.3,7.31,54565.0
2017-08-09 14:00:00,7.31,7.31,7.3,7.31,44795.0,7.31,7.31,7.3,7.31,44795.0
2017-08-09 14:05:00,7.3,7.3,7.3,7.3,20355.0,7.3,7.3,7.3,7.3,20355.0
2017-08-09 14:10:00,7.3,7.3,7.29,7.29,105545.0,7.3,7.3,7.29,7.29,105545.0
2017-08-09 14:15:00,7.29,7.3,7.29,7.29,41000.0,7.29,7.3,7.29,7.29,41000.0
2017-08-09 14:20:00,7.29,7.31,7.29,7.31,108095.0,7.29,7.31,7.29,7.31,108095.0
2017-08-09 14:25:00,7.31,7.31,7.3,7.3,71155.0,7.31,7.31,7.3,7.3,71155.0
2017-08-09 14:30:00,7.31,7.31,7.3,7.3,28520.0,7.31,7.31,7.3,7.3,28520.0
2017-08-09 14:35:00,7.3,7.3,7.3,7.3,88095.0,7.3,7.3,7.3,7.3,88095.0
2017-08-09 14:40:00,7.3,7.31,7.3,7.3,55150.0,7.3,7.31,7.3,7.3,55150.0
2017-08-09 14:45:00,7.3,7.31,7.29,7.3,158935.0,7.3,7.31,7.29,7.3,158935.0
2017-08-09 14:50:00,7.3,7.31,7.3,7.3,43990.0,7.3,7.31,7.3,7.3,43990.0
2017-08-09 14:55:00,7.3,7.31,7.3,7.31,40055.0,7.3,7.31,7.3,7.31,40055.0
2017-08-09 15:00:00,7.31,7.31,7.3,7.31,89700.0,7.31,7.31,7.3,7.31,89700.0
2017-08-09 15:05:00,7.31,7.31,7.3,7.3,66755.0,7.31,7.31,7.3,7.3,66755.0
2017-08-09 15:10:00,7.3,7.31,7.3,7.31,56205.0,7.3,7.31,7.3,7.31,56205.0
2017-08-09 15:15:00,7.31,7.32,7.31,7.31,86330.0,7.31,7.32,7.31,7.31,86330.0
2017-08-09 15:20:00,7.31,7.32,7.31,7.32,63885.0,7.31,7.32,7.31,7.32,63885.0
2017-08-09 15:25:00,7.32,7.32,7.32,7.32,63005.0,7.32,7.32,7.32,7.32,63005.0
2017-08-09 15:30:00,7.32,7.32,7.32,7.32,113370.0,7.32,7.32,7.32,7.32,113370.0
2017-08-09 15:35:00,7.32,7.32,7.32,7.32,97575.0,7.32,7.32,7.32,7.32,97575.0
2017-08-09 15:40:00,7.32,7.33,7.32,7.33,128830.0,7.32,7.33,7.32,7.33,128830.0
2017-08-09 15:45:00,7.33,7.34,7.33,7.34,153540.0,7.33,7.34,7.33,7.34,153540.0
2017-08-09 15:50:00,7.34,7.34,7.33,7.34,252520.0,7.34,7.34,7.33,7.34,252520.0
2017-08-09 15:55:00,7.34,7.34,7.34,7.34,432145.0,7.34,7.34,7.34,7.34,432145.0
2017-08-10 09:30:00,7.28,7.32,7.23,7.32,87220.0,7.28,7.32,7.23,7.32,87220.0
2017-08-10 09:35:00,7.31,7.35,7.3,7.31,90420.0,7.31,7.35,7.3,7.31,90420.0
2017-08-10 09:40:00,7.31,7.35,7.3,7.33,112440.0,7.31,7.35,7.3,7.33,112440.0
2017-08-10 09:45:00,7.32,7.32,7.28,7.29,92985.0,7.32,7.32,7.28,7.29,92985.0
2017-08-10 09:50:00,7.29,7.29,7.28,7.29,17280.0,7.29,7.29,7.28,7.29,17280.0
2017-08-10 09:55:00,7.28,7.29,7.28,7.28,39960.0,7.28,7.29,7.28,7.28,39960.0
2017-08-10 10:00:00,7.28,7.29,7.25,7.25,147335.0,7.28,7.29,7.25,7.25,147335.0
2017-08-10 10:05:00,7.25,7.26,7.23,7.26,145965.0,7.25,7.26,7.23,7.26,145965.0
2017-08-10 10:10:00,7.26,7.28,7.25,7.28,187850.0,7.26,7.28,7.25,7.28,187850.0
2017-08-10 10:15:00,7.27,7.27,7.25,7.27,75410.0,7.27,7.27,7.25,7.27,75410.0
2017-08-10 10:20:00,7.27,7.28,7.25,7.26,105800.0,7.27,7.28,7.25,7.26,105800.0
2017-08-10 10:25:00,7.26,7.27,7.25,7.27,57015.0,7.26,7.27,7.25,7.27,57015.0
2017-08-10 10:30:00,7.27,7.28,7.27,7.27,49250.0,7.27,7.28,7.27,7.27,49250.0
2017-08-10 10:35:00,7.27,7.28,7.27,7.28,46000.0,7.27,7.28,7.27,7.28,46000.0
2017-08-10 10:40:00,7.28,7.29,7.27,7.27,98865.0,7.28,7.29,7.27,7.27,98865.0
2017-08-10 10:45:00,7.27,7.28,7.27,7.28,23075.0,7.27,7.28,7.27,7.28,23075.0
2017-08-10 10:50:00,7.28,7.28,7.28,7.28,21500.0,7.28,7.28,7.28,7.28,21500.0
2017-08-10 10:55:00,7.28,7.29,7.28,7.29,17865.0,7.28,7.29,7.28,7.29,17865.0
2017-08-10 11:00:00,7.29,7.29,7.28,7.28,41795.0,7.29,7.29,7.28,7.28,41795.0
2017-08-10 11:05:00,7.28,7.29,7.28,7.29,12760.0,7.28,7.29,7.28,7.29,12760.0
2017-08-10 11:10:00,7.28,7.29,7.28,7.28,26075.0,7.28,7.29,7.28,7.28,26075.0
2017-08-10 11:15:00,7.28,7.28,7.27,7.28,68950.0,7.28,7.28,7.27,7.28,68950.0
2017-08-10 11:20:00,7.28,7.28,7.26,7.27,50875.0,7.28,7.28,7.26,7.27,50875.0
2017-08-10 11:25:00,7.27,7.28,7.26,7.28,54460.0,7.27,7.28,7.26,7.28,54460.0
2017-08-10 11:30:00,7.28,7.29,7.27,7.28,61045.0,7.28,7.29,7.27,7.28,61045.0
2017-08-10 11:35:00,7.28,7.28,7.27,7.28,59800.0,7.28,7.28,7.27,7.28,59800.0
2017-08-10 11:40:00,7.28,7.28,7.26,7.26,36875.0,7.28,7.28,7.26,7.26,36875.0
2017-08-10 11:45:00,7.26,7.26,7.25,7.26,88960.0,7.26,7.26,7.25,7.26,88960.0
2017-08-10 11:50:00,7.25,7.27,7.24,7.25,163450.0,7.25,7.27,7.24,7.25,163450.0
2017-08-10 11:55:00,7.25,7.25,7.24,7.25,53450.0,7.25,7.25,7.24,7.25,53450.0
2017-08-10 12:00:00,7.24,7.25,7.24,7.24,47880.0,7.24,7.25,7.24,7.24,47880.0
2017-08-10 12:05:00,7.23,7.25,7.23,7.25,39330.0,7.23,7.25,7.23,7.25,39330.0
2017-08-10 12:10:00,7.25,7.26,7.24,7.25,39970.0,7.25,7.26,7.24,7.25,39970.0
2017-08-10 12:15:00,7.25,7.26,7.25,7.25,99105.0,7.25,7.26,7.25,7.25,99105.0
2017-08-10 12:20:00,7.25,7.25,7.24,7.24,93275.0,7.25,7.25,7.24,7.24,93275.0
2017-08-10 12:25:00,7.24,7.24,7.23,7.24,56405.0,7.24,7.24,7.23,7.24,56405.0
2017-08-10 12:30:00,7.24,7.24,7.22,7.23,30965.0,7.24,7.24,7.22,7.23,30965.0
2017-08-10 12:35:00,7.23,7.23,7.21,7.22,66035.0,7.23,7.23,7.21,7.22,66035.0
2017-08-10 12:40:00,7.22,7.23,7.22,7.22,63785.0,7.22,7.23,7.22,7.22,63785.0
2017-08-10 12:45:00,7.23,7.24,7.22,7.23,43270.0,7.23,7.24,7.22,7.23,43270.0
2017-08-10 12:50:00,7.23,7.23,7.22,7.23,31335.0,7.23,7.23,7.22,7.23,31335.0
2017-08-10 12:55:00,7.23,7.24,7.23,7.23,36405.0,7.23,7.24,7.23,7.23,36405.0
2017-08-10 13:00:00,7.24,7.26,7.24,7.26,50095.0,7.24,7.26,7.24,7.26,50095.0
2017-08-10 13:05:00,7.25,7.26,7.25,7.26,48725.0,7.25,7.26,7.25,7.26,48725.0
2017-08-10 13:10:00,7.25,7.26,7.24,7.25,32245.0,7.25,7.26,7.24,7.25,32245.0
2017-08-10 13:15:00,7.24,7.25,7.24,7.24,21670.0,7.24,7.25,7.24,7.24,21670.0
2017-08-10 13:20:00,7.24,7.25,7.24,7.25,22675.0,7.24,7.25,7.24,7.25,22675.0
2017-08-10 13:25:00,7.24,7.25,7.24,7.25,44235.0,7.24,7.25,7.24,7.25,44235.0
2017-08-10 13:30:00,7.25,7.26,7.25,7.26,53155.0,7.25,7.26,7.25,7.26,53155.0
2017-08-10 13:35:00,7.26,7.26,7.25,7.25,22990.0,7.26,7.26,7.25,7.25,22990.0
2017-08-10 13:40:00,7.25,7.26,7.24,7.24,37515.0,7.25,7.26,7.24,7.24,37515.0
2017-08-10 13:45:00,7.25,7.25,7.24,7.24,43365.0,7.25,7.25,7.24,7.24,43365.0
2017-08-10 13:50:00,7.25,7.25,7.24,7.25,42695.0,7.25,7.25,7.24,7.25,42695.0
2017-08-10 13:55:00,7.25,7.26,7.24,7.26,48400.0,7.25,7.26,7.24,7.26,48400.0
2017-08-10 14:00:00,7.26,7.26,7.25,7.26,41550.0,7.26,7.26,7.25,7.26,41550.0
2017-08-10 14:05:00,7.25,7.26,7.25,7.25,59720.0,7.25,7.26,7.25,7.25,59720.0
2017-08-10 14:10:00,7.25,7.26,7.25,7.26,36455.0,7.25,7.26,7.25,7.26,36455.0
2017-08-10 14:15:00,7.26,7.27,7.26,7.27,41190.0,7.26,7.27,7.26,7.27,41190.0
2017-08-10 14:20:00,7.27,7.28,7.27,7.28,98590.0,7.27,7.28,7.27,7.28,98590.0
2017-08-10 14:25:00,7.28,7.28,7.27,7.28,63150.0,7.28,7.28,7.27,7.28,63150.0
2017-08-10 14:30:00,7.28,7.29,7.28,7.28,60435.0,7.28,7.29,7.28,7.28,60435.0
2017-08-10 14:35:00,7.28,7.28,7.27,7.27,92000.0,7.28,7.28,7.27,7.27,92000.0
2017-08-10 14:40:00,7.27,7.27,7.27,7.27,60015.0,7.27,7.27,7.27,7.27,60015.0
2017-08-10 14:45:00,7.27,7.27,7.27,7.27,76660.0,7.27,7.27,7.27,7.27,76660.0
2017-08-10 14:50:00,7.27,7.28,7.27,7.27,72030.0,7.27,7.28,7.27,7.27,72030.0
2017-08-10 14:55:00,7.27,7.28,7.27,7.27,96425.0,7.27,7.28,7.27,7.27,96425.0
2017-08-10 15:00:00,7.27,7.28,7.27,7.27,97380.0,7.27,7.28,7.27,7.27,97380.0
2017-08-10 15:05:00,7.27,7.27,7.26,7.26,172480.0,7.27,7.27,7.26,7.26,172480.0
2017-08-10 15:10:00,7.26,7.26,7.24,7.24,76675.0,7.26,7.26,7.24,7.24,76675.0
2017-08-10 15:15:00,7.24,7.24,7.23,7.24,140885.0,7.24,7.24,7.23,7.24,140885.0
2017-08-10 15:20:00,7.24,7.25,7.23,7.24,161220.0,7.24,7.25,7.23,7.24,161220.0
2017-08-10 15:25:00,7.24,7.25,7.23,7.24,144220.0,7.24,7.25,7.23,7.24,144220.0
2017-08-10 15:30:00,7.25,7.25,7.24,7.24,147770.0,7.25,7.25,7.24,7.24,147770.0
2017-08-10 15:35:00,7.24,7.24,7.23,7.23,196880.0,7.24,7.24,7.23,7.23,196880.0
2017-08-10 15:40:00,7.24,7.24,7.23,7.23,154420.0,7.24,7.24,7.23,7.23,154420.0
2017-08-10 15:45:00,7.23,7.23,7.22,7.22,165355.0,7.23,7.23,7.22,7.22,165355.0
2017-08-10 15:50:00,7.21,7.22,7.2,7.22,323880.0,7.21,7.22,7.2,7.22,323880.0
2017-08-10 15:55:00,7.22,7.23,7.22,7.23,682500.0,7.22,7.23,7.22,7.23,682500.0
2017-08-11 09:30:00,7.18,7.24,7.18,7.22,267700.0,7.18,7.24,7.18,7.22,267700.0
2017-08-11 09:35:00,7.24,7.24,7.2,7.21,49850.0,7.24,7.24,7.2,7.21,49850.0
2017-08-11 09:40:00,7.2,7.22,7.19,7.2,38185.0,7.2,7.22,7.19,7.2,38185.0
2017-08-11 09:45:00,7.2,7.22,7.19,7.2,29400.0,7.2,7.22,7.19,7.2,29400.0
2017-08-11 09:50:00,7.2,7.23,7.2,7.23,11000.0,7.2,7.23,7.2,7.23,11000.0
2017-08-11 09:55:00,7.23,7.24,7.22,7.24,38520.0,7.23,7.24,7.22,7.24,38520.0
2017-08-11 10:00:00,7.24,7.26,7.23,7.25,53290.0,7.24,7.26,7.23,7.25,53290.0
2017-08-11 10:05:00,7.25,7.26,7.25,7.26,22940.0,7.25,7.26,7.25,7.26,22940.0
2017-08-11 10:10:00,7.26,7.27,7.25,7.25,32850.0,7.26,7.27,7.25,7.25,32850.0
2017-08-11 10:15:00,7.25,7.25,7.24,7.24,15000.0,7.25,7.25,7.24,7.24,15000.0
2017-08-11 10:20:00,7.24,7.26,7.23,7.25,31410.0,7.24,7.26,7.23,7.25,31410.0
2017-08-11 10:25:00,7.25,7.26,7.24,7.24,11285.0,7.25,7.26,7.24,7.24,11285.0
2017-08-11 10:30:00,7.24,7.25,7.24,7.24,40470.0,7.24,7.25,7.24,7.24,40470.0
2017-08-11 10:35:00,7.24,7.26,7.24,7.26,36000.0,7.24,7.26,7.24,7.26,36000.0
2017-08-11 10:40:00,7.26,7.26,7.26,7.26,20500.0,7.26,7.26,7.26,7.26,20500.0
2017-08-11 10:45:00,7.26,7.27,7.26,7.26,24800.0,7.26,7.27,7.26,7.26,24800.0
2017-08-11 10:50:00,7.25,7.26,7.25,7.26,9500.0,7.25,7.26,7.25,7.26,9500.0
2017-08-11 10:55:00,7.26,7.26,7.25,7.25,38940.0,7.26,7.26,7.25,7.25,38940.0
2017-08-11 11:00:00,7.25,7.26,7.25,7.26,19425.0,7.25,7.26,7.25,7.26,19425.0
2017-08-11 11:05:00,7.25,7.25,7.25,7.25,9000.0,7.25,7.25,7.25,7.25,9000.0
2017-08-11 11:10:00,7.25,7.25,7.25,7.25,9000.0,7.25,7.25,7.25,7.25,9000.0
2017-08-11 11:15:00,7.25,7.25,7.25,7.25,24705.0,7.25,7.25,7.25,7.25,24705.0
2017-08-11 11:20:00,7.24,7.24,7.23,7.24,37395.0,7.24,7.24,7.23,7.24,37395.0
2017-08-11 11:25:00,7.24,7.24,7.23,7.23,58335.0,7.24,7.24,7.23,7.23,58335.0
2017-08-11 11:30:00,7.23,7.25,7.23,7.25,40640.0,7.23,7.25,7.23,7.25,40640.0
2017-08-11 11:35:00,7.25,7.26,7.25,7.26,24530.0,7.25,7.26,7.25,7.26,24530.0
2017-08-11 11:40:00,7.26,7.26,7.24,7.25,11750.0,7.26,7.26,7.24,7.25,11750.0
2017-08-11 11:45:00,7.25,7.26,7.25,7.25,13365.0,7.25,7.26,7.25,7.25,13365.0
2017-08-11 11:50:00,7.26,7.26,7.25,7.25,20575.0,7.26,7.26,7.25,7.25,20575.0
2017-08-11 11:55:00,7.25,7.25,7.24,7.24,13375.0,7.25,7.25,7.24,7.24,13375.0
2017-08-11 12:00:00,7.24,7.26,7.24,7.25,12995.0,7.24,7.26,7.24,7.25,12995.0
2017-08-11 12:05:00,7.25,7.26,7.25,7.26,22210.0,7.25,7.26,7.25,7.26,22210.0
2017-08-11 12:10:00,7.26,7.27,7.26,7.26,23570.0,7.26,7.27,7.26,7.26,23570.0
2017-08-11 12:15:00,7.27,7.27,7.26,7.27,12055.0,7.27,7.27,7.26,7.27,12055.0
2017-08-11 12:20:00,7.27,7.27,7.26,7.27,15825.0,7.27,7.27,7.26,7.27,15825.0
2017-08-11 12:25:00,7.27,7.28,7.27,7.28,51090.0,7.27,7.28,7.27,7.28,51090.0
2017-08-11 12:30:00,7.28,7.29,7.28,7.28,16805.0,7.28,7.29,7.28,7.28,16805.0
2017-08-11 12:35:00,7.28,7.28,7.28,7.28,8015.0,7.28,7.28,7.28,7.28,8015.0
2017-08-11 12:40:00,7.28,7.29,7.28,7.29,18445.0,7.28,7.29,7.28,7.29,18445.0
2017-08-11 12:45:00,7.29,7.29,7.29,7.29,12065.0,7.29,7.29,7.29,7.29,12065.0
2017-08-11 12:50:00,7.29,7.29,7.29,7.29,7270.0,7.29,7.29,7.29,7.29,7270.0
2017-08-11 12:55:00,7.29,7.29,7.28,7.28,6000.0,7.29,7.29,7.28,7.28,6000.0
2017-08-11 13:00:00,7.28,7.28,7.28,7.28,18500.0,7.28,7.28,7.28,7.28,18500.0
2017-08-11 13:05:00,7.29,7.29,7.29,7.29,47650.0,7.29,7.29,7.29,7.29,47650.0
2017-08-11 13:10:00,7.29,7.29,7.28,7.29,12680.0,7.29,7.29,7.28,7.29,12680.0
2017-08-11 13:15:00,7.29,7.29,7.28,7.28,10785.0,7.29,7.29,7.28,7.28,10785.0
2017-08-11 13:20:00,7.28,7.28,7.26,7.26,30085.0,7.28,7.28,7.26,7.26,30085.0
2017-08-11 13:25:00,7.26,7.26,7.25,7.25,14000.0,7.26,7.26,7.25,7.25,14000.0
2017-08-11 13:30:00,7.26,7.27,7.26,7.27,23500.0,7.26,7.27,7.26,7.27,23500.0
2017-08-11 13:35:00,7.27,7.27,7.26,7.26,13520.0,7.27,7.27,7.26,7.26,13520.0
2017-08-11 13:40:00,7.26,7.27,7.26,7.27,35000.0,7.26,7.27,7.26,7.27,35000.0
2017-08-11 13:45:00,7.27,7.28,7.27,7.28,11505.0,7.27,7.28,7.27,7.28,11505.0
2017-08-11 13:50:00,7.28,7.29,7.28,7.29,8605.0,7.28,7.29,7.28,7.29,8605.0
2017-08-11 13:55:00,7.29,7.29,7.27,7.27,21500.0,7.29,7.29,7.27,7.27,21500.0
2017-08-11 14:00:00,7.28,7.28,7.27,7.27,22675.0,7.28,7.28,7.27,7.27,22675.0
2017-08-11 14:05:00,7.27,7.28,7.27,7.28,12490.0,7.27,7.28,7.27,7.28,12490.0
2017-08-11 14:10:00,7.28,7.28,7.27,7.28,16000.0,7.28,7.28,7.27,7.28,16000.0
2017-08-11 14:15:00,7.28,7.28,7.28,7.28,27710.0,7.28,7.28,7.28,7.28,27710.0
2017-08-11 14:20:00,7.28,7.28,7.28,7.28,32300.0,7.28,7.28,7.28,7.28,32300.0
2017-08-11 14:25:00,7.28,7.28,7.28,7.28,13500.0,7.28,7.28,7.28,7.28,13500.0
2017-08-11 14:30:00,7.28,7.28,7.27,7.27,21720.0,7.28,7.28,7.27,7.27,21720.0
2017-08-11 14:35:00,7.27,7.27,7.26,7.27,44565.0,7.27,7.27,7.26,7.27,44565.0
2017-08-11 14:40:00,7.27,7.29,7.27,7.28,80985.0,7.27,7.29,7.27,7.28,80985.0
2017-08-11 14:45:00,7.29,7.29,7.29,7.29,46750.0,7.29,7.29,7.29,7.29,46750.0
2017-08-11 14:50:00,7.29,7.3,7.29,7.29,65810.0,7.29,7.3,7.29,7.29,65810.0
2017-08-11 14:55:00,7.29,7.3,7.29,7.29,74545.0,7.29,7.3,7.29,7.29,74545.0
2017-08-11 15:00:00,7.29,7.3,7.29,7.3,49670.0,7.29,7.3,7.29,7.3,49670.0
2017-08-11 15:05:00,7.3,7.31,7.3,7.31,74160.0,7.3,7.31,7.3,7.31,74160.0
2017-08-11 15:10:00,7.31,7.31,7.3,7.3,64440.0,7.31,7.31,7.3,7.3,64440.0
2017-08-11 15:15:00,7.3,7.3,7.29,7.29,76050.0,7.3,7.3,7.29,7.29,76050.0
2017-08-11 15:20:00,7.29,7.31,7.29,7.31,74005.0,7.29,7.31,7.29,7.31,74005.0
2017-08-11 15:25:00,7.31,7.31,7.31,7.31,96995.0,7.31,7.31,7.31,7.31,96995.0
2017-08-11 15:30:00,7.31,7.31,7.3,7.3,113565.0,7.31,7.31,7.3,7.3,113565.0
2017-08-11 15:35:00,7.3,7.31,7.3,7.3,110285.0,7.3,7.31,7.3,7.3,110285.0
2017-08-11 15:40:00,7.3,7.31,7.3,7.3,126745.0,7.3,7.31,7.3,7.3,126745.0
2017-08-11 15:45:00,7.3,7.31,7.3,7.3,140570.0,7.3,7.31,7.3,7.3,140570.0
2017-08-11 15:50:00,7.3,7.31,7.29,7.3,178325.0,7.3,7.31,7.29,7.3,178325.0
2017-08-11 15:55:00,7.3,7.3,7.29,7.29,323495.0,7.3,7.3,7.29,7.29,323495.0
2017-08-14 09:30:00,7.36,7.39,7.35,7.38,94075.0,7.36,7.39,7.35,7.38,94075.0
2017-08-14 09:35:00,7.37,7.4,7.36,7.39,44000.0,7.37,7.4,7.36,7.39,44000.0
2017-08-14 09:40:00,7.4,7.44,7.39,7.43,97590.0,7.4,7.44,7.39,7.43,97590.0
2017-08-14 09:45:00,7.42,7.42,7.39,7.39,61370.0,7.42,7.42,7.39,7.39,61370.0
2017-08-14 09:50:00,7.4,7.4,7.38,7.39,42095.0,7.4,7.4,7.38,7.39,42095.0
2017-08-14 09:55:00,7.4,7.42,7.4,7.41,70690.0,7.4,7.42,7.4,7.41,70690.0
2017-08-14 10:00:00,7.41,7.42,7.4,7.42,34060.0,7.41,7.42,7.4,7.42,34060.0
2017-08-14 10:05:00,7.42,7.44,7.42,7.42,69205.0,7.42,7.44,7.42,7.42,69205.0
2017-08-14 10:10:00,7.42,7.43,7.41,7.41,23430.0,7.42,7.43,7.41,7.41,23430.0
2017-08-14 10:15:00,7.41,7.42,7.41,7.41,62060.0,7.41,7.42,7.41,7.41,62060.0
2017-08-14 10:20:00,7.41,7.43,7.41,7.43,49830.0,7.41,7.43,7.41,7.43,49830.0
2017-08-14 10:25:00,7.43,7.44,7.42,7.42,40560.0,7.43,7.44,7.42,7.42,40560.0
2017-08-14 10:30:00,7.42,7.43,7.41,7.43,21170.0,7.42,7.43,7.41,7.43,21170.0
2017-08-14 10:35:00,7.43,7.43,7.42,7.42,48995.0,7.43,7.43,7.42,7.42,48995.0
2017-08-14 10:40:00,7.43,7.43,7.42,7.43,14305.0,7.43,7.43,7.42,7.43,14305.0
2017-08-14 10:45:00,7.43,7.44,7.43,7.43,39355.0,7.43,7.44,7.43,7.43,39355.0
2017-08-14 10:50:00,7.43,7.44,7.42,7.42,26500.0,7.43,7.44,7.42,7.42,26500.0
2017-08-14 10:55:00,7.43,7.43,7.41,7.41,13620.0,7.43,7.43,7.41,7.41,13620.0
2017-08-14 11:00:00,7.41,7.41,7.4,7.4,37795.0,7.41,7.41,7.4,7.4,37795.0
2017-08-14 11:05:00,7.4,7.42,7.4,7.42,27000.0,7.4,7.42,7.4,7.42,27000.0
2017-08-14 11:10:00,7.43,7.43,7.42,7.42,18000.0,7.43,7.43,7.42,7.42,18000.0
2017-08-14 11:15:00,7.42,7.42,7.41,7.41,18670.0,7.42,7.42,7.41,7.41,18670.0
2017-08-14 11:20:00,7.41,7.41,7.4,7.4,33990.0,7.41,7.41,7.4,7.4,33990.0
2017-08-14 11:25:00,7.4,7.41,7.4,7.41,26190.0,7.4,7.41,7.4,7.41,26190.0
2017-08-14 11:30:00,7.41,7.42,7.41,7.41,23405.0,7.41,7.42,7.41,7.41,23405.0
2017-08-14 11:35:00,7.42,7.42,7.41,7.41,17660.0,7.42,7.42,7.41,7.41,17660.0
2017-08-14 11:40:00,7.41,7.41,7.4,7.4,25125.0,7.41,7.41,7.4,7.4,25125.0
2017-08-14 11:45:00,7.4,7.41,7.4,7.41,72230.0,7.4,7.41,7.4,7.41,72230.0
2017-08-14 11:50:00,7.4,7.4,7.39,7.4,11000.0,7.4,7.4,7.39,7.4,11000.0
2017-08-14 11:55:00,7.4,7.4,7.4,7.4,33345.0,7.4,7.4,7.4,7.4,33345.0
2017-08-14 12:00:00,7.4,7.42,7.4,7.42,37700.0,7.4,7.42,7.4,7.42,37700.0
2017-08-14 12:05:00,7.41,7.42,7.41,7.42,24460.0,7.41,7.42,7.41,7.42,24460.0
2017-08-14 12:10:00,7.42,7.42,7.41,7.42,27500.0,7.42,7.42,7.41,7.42,27500.0
2017-08-14 12:15:00,7.41,7.42,7.41,7.41,21530.0,7.41,7.42,7.41,7.41,21530.0
2017-08-14 12:20:00,7.41,7.41,7.41,7.41,4530.0,7.41,7.41,7.41,7.41,4530.0
2017-08-14 12:25:00,7.41,7.42,7.41,7.41,12000.0,7.41,7.42,7.41,7.41,12000.0
2017-08-14 12:30:00,7.41,7.42,7.41,7.41,11500.0,7.41,7.42,7.41,7.41,11500.0
2017-08-14 12:35:00,7.41,7.41,7.4,7.41,31495.0,7.41,7.41,7.4,7.41,31495.0
2017-08-14 12:40:00,7.41,7.41,7.41,7.41,9500.0,7.41,7.41,7.41,7.41,9500.0
2017-08-14 12:45:00,7.41,7.42,7.41,7.42,13025.0,7.41,7.42,7.41,7.42,13025.0
2017-08-14 12:50:00,7.42,7.42,7.42,7.42,1590.0,7.42,7.42,7.42,7.42,1590.0
2017-08-14 12:55:00,7.42,7.42,7.42,7.42,11000.0,7.42,7.42,7.42,7.42,11000.0
2017-08-14 13:00:00,7.42,7.42,7.42,7.42,7920.0,7.42,7.42,7.42,7.42,7920.0
2017-08-14 13:05:00,7.42,7.42,7.41,7.42,14290.0,7.42,7.42,7.41,7.42,14290.0
2017-08-14 13:10:00,7.42,7.42,7.42,7.42,8500.0,7.42,7.42,7.42,7.42,8500.0
2017-08-14 13:15:00,7.42,7.42,7.42,7.42,24140.0,7.42,7.42,7.42,7.42,24140.0
2017-08-14 13:20:00,7.42,7.42,7.42,7.42,14720.0,7.42,7.42,7.42,7.42,14720.0
2017-08-14 13:25:00,7.42,7.42,7.41,7.42,11770.0,7.42,7.42,7.41,7.42,11770.0
2017-08-14 13:30:00,7.42,7.42,7.42,7.42,13115.0,7.42,7.42,7.42,7.42,13115.0
2017-08-14 13:35:00,7.42,7.42,7.42,7.42,7485.0,7.42,7.42,7.42,7.42,7485.0
2017-08-14 13:40:00,7.42,7.42,7.41,7.41,17500.0,7.42,7.42,7.41,7.41,17500.0
2017-08-14 13:45:00,7.42,7.42,7.41,7.41,23720.0,7.42,7.42,7.41,7.41,23720.0
2017-08-14 13:50:00,7.41,7.41,7.41,7.41,13000.0,7.41,7.41,7.41,7.41,13000.0
2017-08-14 13:55:00,7.42,7.42,7.41,7.41,19500.0,7.42,7.42,7.41,7.41,19500.0
2017-08-14 14:00:00,7.41,7.42,7.41,7.41,21465.0,7.41,7.42,7.41,7.41,21465.0
2017-08-14 14:05:00,7.42,7.42,7.42,7.42,4000.0,7.42,7.42,7.42,7.42,4000.0
2017-08-14 14:10:00,7.42,7.42,7.42,7.42,19295.0,7.42,7.42,7.42,7.42,19295.0
2017-08-14 14:15:00,7.41,7.41,7.41,7.41,17370.0,7.41,7.41,7.41,7.41,17370.0
2017-08-14 14:20:00,7.41,7.42,7.41,7.41,21350.0,7.41,7.42,7.41,7.41,21350.0
2017-08-14 14:25:00,7.41,7.42,7.41,7.41,15000.0,7.41,7.42,7.41,7.41,15000.0
2017-08-14 14:30:00,7.41,7.42,7.41,7.42,25295.0,7.41,7.42,7.41,7.42,25295.0
2017-08-14 14:35:00,7.42,7.42,7.41,7.41,23615.0,7.42,7.42,7.41,7.41,23615.0
2017-08-14 14:40:00,7.42,7.42,7.4,7.41,25165.0,7.42,7.42,7.4,7.41,25165.0
2017-08-14 14:45:00,7.41,7.41,7.4,7.4,25000.0,7.41,7.41,7.4,7.4,25000.0
2017-08-14 14:50:00,7.4,7.41,7.4,7.4,22610.0,7.4,7.41,7.4,7.4,22610.0
2017-08-14 14:55:00,7.4,7.4,7.4,7.4,21675.0,7.4,7.4,7.4,7.4,21675.0
2017-08-14 15:00:00,7.4,7.41,7.4,7.4,16335.0,7.4,7.41,7.4,7.4,16335.0
2017-08-14 15:05:00,7.4,7.41,7.4,7.41,16000.0,7.4,7.41,7.4,7.41,16000.0
2017-08-14 15:10:00,7.41,7.41,7.41,7.41,5780.0,7.41,7.41,7.41,7.41,5780.0
2017-08-14 15:15:00,7.41,7.42,7.41,7.42,56690.0,7.41,7.42,7.41,7.42,56690.0
2017-08-14 15:20:00,7.42,7.43,7.42,7.42,36410.0,7.42,7.43,7.42,7.42,36410.0
2017-08-14 15:25:00,7.42,7.43,7.42,7.43,49875.0,7.42,7.43,7.42,7.43,49875.0
2017-08-14 15:30:00,7.43,7.43,7.42,7.42,54280.0,7.43,7.43,7.42,7.42,54280.0
2017-08-14 15:35:00,7.42,7.42,7.41,7.41,39560.0,7.42,7.42,7.41,7.41,39560.0
2017-08-14 15:40:00,7.41,7.41,7.41,7.41,64370.0,7.41,7.41,7.41,7.41,64370.0
2017-08-14 15:45:00,7.41,7.41,7.4,7.41,90635.0,7.41,7.41,7.4,7.41,90635.0
2017-08-14 15:50:00,7.41,7.42,7.41,7.42,183065.0,7.41,7.42,7.41,7.42,183065.0
2017-08-14 15:55:00,7.42,7.42,7.41,7.41,160435.0,7.42,7.42,7.41,7.41,160435.0
2017-08-15 09:30:00,7.44,7.44,7.39,7.41,80640.0,7.44,7.44,7.39,7.41,80640.0
2017-08-15 09:35:00,7.41,7.41,7.38,7.38,22980.0,7.41,7.41,7.38,7.38,22980.0
2017-08-15 09:40:00,7.37,7.38,7.36,7.36,36450.0,7.37,7.38,7.36,7.36,36450.0
2017-08-15 09:45:00,7.36,7.37,7.36,7.37,26535.0,7.36,7.37,7.36,7.37,26535.0
2017-08-15 09:50:00,7.37,7.37,7.36,7.36,13940.0,7.37,7.37,7.36,7.36,13940.0
2017-08-15 09:55:00,7.37,7.39,7.37,7.38,19175.0,7.37,7.39,7.37,7.38,19175.0
2017-08-15 10:00:00,7.38,7.39,7.37,7.37,25385.0,7.38,7.39,7.37,7.37,25385.0
2017-08-15 10:05:00,7.36,7.36,7.35,7.35,14200.0,7.36,7.36,7.35,7.35,14200.0
2017-08-15 10:10:00,7.36,7.36,7.35,7.36,15000.0,7.36,7.36,7.35,7.36,15000.0
2017-08-15 10:15:00,7.36,7.36,7.35,7.36,41385.0,7.36,7.36,7.35,7.36,41385.0
2017-08-15 10:20:00,7.36,7.36,7.35,7.36,20500.0,7.36,7.36,7.35,7.36,20500.0
2017-08-15 10:25:00,7.36,7.36,7.36,7.36,11000.0,7.36,7.36,7.36,7.36,11000.0
2017-08-15 10:30:00,7.36,7.36,7.34,7.36,54165.0,7.36,7.36,7.34,7.36,54165.0
2017-08-15 10:35:00,7.36,7.37,7.35,7.36,19710.0,7.36,7.37,7.35,7.36,19710.0
2017-08-15 10:40:00,7.36,7.38,7.36,7.38,21450.0,7.36,7.38,7.36,7.38,21450.0
2017-08-15 10:45:00,7.38,7.38,7.38,7.38,26000.0,7.38,7.38,7.38,7.38,26000.0
2017-08-15 10:50:00,7.38,7.39,7.38,7.39,15450.0,7.38,7.39,7.38,7.39,15450.0
2017-08-15 10:55:00,7.38,7.38,7.37,7.37,17000.0,7.38,7.38,7.37,7.37,17000.0
2017-08-15 11:00:00,7.37,7.38,7.37,7.37,20505.0,7.37,7.38,7.37,7.37,20505.0
2017-08-15 11:05:00,7.37,7.39,7.37,7.39,37345.0,7.37,7.39,7.37,7.39,37345.0
2017-08-15 11:10:00,7.39,7.39,7.38,7.38,13550.0,7.39,7.39,7.38,7.38,13550.0
2017-08-15 11:15:00,7.38,7.39,7.38,7.38,6500.0,7.38,7.39,7.38,7.38,6500.0
2017-08-15 11:20:00,7.38,7.39,7.38,7.39,31855.0,7.38,7.39,7.38,7.39,31855.0
2017-08-15 11:25:00,7.39,7.39,7.38,7.38,11500.0,7.39,7.39,7.38,7.38,11500.0
2017-08-15 11:30:00,7.39,7.39,7.38,7.39,25675.0,7.39,7.39,7.38,7.39,25675.0
2017-08-15 11:35:00,7.39,7.39,7.38,7.38,20500.0,7.39,7.39,7.38,7.38,20500.0
2017-08-15 11:40:00,7.38,7.39,7.38,7.38,19910.0,7.38,7.39,7.38,7.38,19910.0
2017-08-15 11:45:00,7.38,7.38,7.37,7.38,15500.0,7.38,7.38,7.37,7.38,15500.0
2017-08-15 11:50:00,7.38,7.38,7.36,7.36,23500.0,7.38,7.38,7.36,7.36,23500.0
2017-08-15 11:55:00,7.36,7.36,7.36,7.36,26885.0,7.36,7.36,7.36,7.36,26885.0
2017-08-15 12:00:00,7.36,7.37,7.36,7.36,33185.0,7.36,7.37,7.36,7.36,33185.0
2017-08-15 12:05:00,7.36,7.36,7.36,7.36,22115.0,7.36,7.36,7.36,7.36,22115.0
2017-08-15 12:10:00,7.36,7.36,7.36,7.36,15965.0,7.36,7.36,7.36,7.36,15965.0
2017-08-15 12:15:00,7.36,7.37,7.36,7.36,23500.0,7.36,7.37,7.36,7.36,23500.0
2017-08-15 12:20:00,7.37,7.37,7.36,7.37,12050.0,7.37,7.37,7.36,7.37,12050.0
2017-08-15 12:25:00,7.37,7.37,7.37,7.37,4560.0,7.37,7.37,7.37,7.37,4560.0
2017-08-15 12:30:00,7.37,7.38,7.37,7.38,35600.0,7.37,7.38,7.37,7.38,35600.0
2017-08-15 12:35:00,7.38,7.38,7.37,7.38,31755.0,7.38,7.38,7.37,7.38,31755.0
2017-08-15 12:40:00,7.38,7.38,7.38,7.38,12500.0,7.38,7.38,7.38,7.38,12500.0
2017-08-15 12:45:00,7.38,7.39,7.38,7.39,30000.0,7.38,7.39,7.38,7.39,30000.0
2017-08-15 12:50:00,7.39,7.39,7.37,7.38,24655.0,7.39,7.39,7.37,7.38,24655.0
2017-08-15 12:55:00,7.38,7.38,7.38,7.38,11760.0,7.38,7.38,7.38,7.38,11760.0
2017-08-15 13:00:00,7.38,7.38,7.36,7.36,27495.0,7.38,7.38,7.36,7.36,27495.0
2017-08-15 13:05:00,7.36,7.36,7.36,7.36,13000.0,7.36,7.36,7.36,7.36,13000.0
2017-08-15 13:10:00,7.36,7.37,7.36,7.37,24500.0,7.36,7.37,7.36,7.37,24500.0
2017-08-15 13:15:00,7.37,7.37,7.36,7.36,11000.0,7.37,7.37,7.36,7.36,11000.0
2017-08-15 13:20:00,7.37,7.37,7.37,7.37,15730.0,7.37,7.37,7.37,7.37,15730.0
2017-08-15 13:25:00,7.37,7.37,7.36,7.37,35500.0,7.37,7.37,7.36,7.37,35500.0
2017-08-15 13:30:00,7.36,7.37,7.36,7.36,14500.0,7.36,7.37,7.36,7.36,14500.0
2017-08-15 13:35:00,7.36,7.37,7.36,7.36,14500.0,7.36,7.37,7.36,7.36,14500.0
2017-08-15 13:40:00,7.36,7.37,7.36,7.36,19510.0,7.36,7.37,7.36,7.36,19510.0
2017-08-15 13:45:00,7.36,7.37,7.36,7.37,17880.0,7.36,7.37,7.36,7.37,17880.0
2017-08-15 13:50:00,7.37,7.37,7.36,7.37,11090.0,7.37,7.37,7.36,7.37,11090.0
2017-08-15 13:55:00,7.37,7.37,7.36,7.36,15500.0,7.37,7.37,7.36,7.36,15500.0
2017-08-15 14:00:00,7.36,7.36,7.36,7.36,17100.0,7.36,7.36,7.36,7.36,17100.0
2017-08-15 14:05:00,7.36,7.36,7.36,7.36,40290.0,7.36,7.36,7.36,7.36,40290.0
2017-08-15 14:10:00,7.36,7.36,7.35,7.36,19230.0,7.36,7.36,7.35,7.36,19230.0
2017-08-15 14:15:00,7.35,7.36,7.35,7.36,31500.0,7.35,7.36,7.35,7.36,31500.0
2017-08-15 14:20:00,7.36,7.36,7.36,7.36,15375.0,7.36,7.36,7.36,7.36,15375.0
2017-08-15 14:25:00,7.36,7.37,7.36,7.37,41100.0,7.36,7.37,7.36,7.37,41100.0
2017-08-15 14:30:00,7.37,7.37,7.37,7.37,17975.0,7.37,7.37,7.37,7.37,17975.0
2017-08-15 14:35:00,7.37,7.37,7.36,7.37,30005.0,7.37,7.37,7.36,7.37,30005.0
2017-08-15 14:40:00,7.37,7.37,7.36,7.36,20410.0,7.37,7.37,7.36,7.36,20410.0
2017-08-15 14:45:00,7.36,7.36,7.35,7.36,17250.0,7.36,7.36,7.35,7.36,17250.0
2017-08-15 14:50:00,7.35,7.36,7.35,7.35,14500.0,7.35,7.36,7.35,7.35,14500.0
2017-08-15 14:55:00,7.35,7.36,7.35,7.36,16000.0,7.35,7.36,7.35,7.36,16000.0
2017-08-15 15:00:00,7.36,7.36,7.36,7.36,45680.0,7.36,7.36,7.36,7.36,45680.0
2017-08-15 15:05:00,7.36,7.37,7.36,7.37,27500.0,7.36,7.37,7.36,7.37,27500.0
2017-08-15 15:10:00,7.37,7.37,7.37,7.37,37745.0,7.37,7.37,7.37,7.37,37745.0
2017-08-15 15:15:00,7.37,7.38,7.37,7.37,29020.0,7.37,7.38,7.37,7.37,29020.0
2017-08-15 15:20:00,7.37,7.37,7.37,7.37,27950.0,7.37,7.37,7.37,7.37,27950.0
2017-08-15 15:25:00,7.37,7.38,7.37,7.37,30975.0,7.37,7.38,7.37,7.37,30975.0
2017-08-15 15:30:00,7.37,7.38,7.37,7.38,48225.0,7.37,7.38,7.37,7.38,48225.0
2017-08-15 15:35:00,7.37,7.38,7.37,7.38,41830.0,7.37,7.38,7.37,7.38,41830.0
2017-08-15 15:40:00,7.38,7.38,7.38,7.38,50145.0,7.38,7.38,7.38,7.38,50145.0
2017-08-15 15:45:00,7.38,7.38,7.38,7.38,76810.0,7.38,7.38,7.38,7.38,76810.0
2017-08-15 15:50:00,7.38,7.38,7.36,7.37,109380.0,7.38,7.38,7.36,7.37,109380.0
2017-08-15 15:55:00,7.37,7.37,7.36,7.36,136830.0,7.37,7.37,7.36,7.36,136830.0
2017-08-16 09:30:00,7.36,7.39,7.36,7.39,94475.0,7.36,7.39,7.36,7.39,94475.0
2017-08-16 09:35:00,7.39,7.42,7.39,7.4,86620.0,7.39,7.42,7.39,7.4,86620.0
2017-08-16 09:40:00,7.4,7.41,7.39,7.41,31915.0,7.4,7.41,7.39,7.41,31915.0
2017-08-16 09:45:00,7.41,7.41,7.4,7.4,29160.0,7.41,7.41,7.4,7.4,29160.0
2017-08-16 09:50:00,7.4,7.41,7.4,7.4,22180.0,7.4,7.41,7.4,7.4,22180.0
2017-08-16 09:55:00,7.4,7.41,7.4,7.41,14120.0,7.4,7.41,7.4,7.41,14120.0
2017-08-16 10:00:00,7.41,7.42,7.4,7.42,19215.0,7.41,7.42,7.4,7.42,19215.0
2017-08-16 10:05:00,7.42,7.43,7.41,7.42,15550.0,7.42,7.43,7.41,7.42,15550.0
2017-08-16 10:10:00,7.41,7.42,7.41,7.42,21095.0,7.41,7.42,7.41,7.42,21095.0
2017-08-16 10:15:00,7.42,7.42,7.41,7.41,22250.0,7.42,7.42,7.41,7.41,22250.0
2017-08-16 10:20:00,7.42,7.42,7.41,7.42,16670.0,7.42,7.42,7.41,7.42,16670.0
2017-08-16 10:25:00,7.42,7.43,7.41,7.42,40845.0,7.42,7.43,7.41,7.42,40845.0
2017-08-16 10:30:00,7.42,7.43,7.42,7.42,28240.0,7.42,7.43,7.42,7.42,28240.0
2017-08-16 10:35:00,7.42,7.43,7.42,7.43,17300.0,7.42,7.43,7.42,7.43,17300.0
2017-08-16 10:40:00,7.42,7.42,7.42,7.42,22635.0,7.42,7.42,7.42,7.42,22635.0
2017-08-16 10:45:00,7.42,7.43,7.42,7.42,17205.0,7.42,7.43,7.42,7.42,17205.0
2017-08-16 10:50:00,7.42,7.42,7.42,7.42,14670.0,7.42,7.42,7.42,7.42,14670.0
2017-08-16 10:55:00,7.42,7.42,7.42,7.42,35265.0,7.42,7.42,7.42,7.42,35265.0
2017-08-16 11:00:00,7.42,7.42,7.42,7.42,14335.0,7.42,7.42,7.42,7.42,14335.0
2017-08-16 11:05:00,7.42,7.43,7.42,7.42,20535.0,7.42,7.43,7.42,7.42,20535.0
2017-08-16 11:10:00,7.42,7.43,7.42,7.43,10585.0,7.42,7.43,7.42,7.43,10585.0
2017-08-16 11:15:00,7.43,7.43,7.42,7.43,8000.0,7.43,7.43,7.42,7.43,8000.0
2017-08-16 11:20:00,7.43,7.43,7.42,7.42,22055.0,7.43,7.43,7.42,7.42,22055.0
2017-08-16 11:25:00,7.42,7.42,7.42,7.42,15510.0,7.42,7.42,7.42,7.42,15510.0
2017-08-16 11:30:00,7.42,7.43,7.42,7.43,33720.0,7.42,7.43,7.42,7.43,33720.0
2017-08-16 11:35:00,7.43,7.44,7.43,7.43,39090.0,7.43,7.44,7.43,7.43,39090.0
2017-08-16 11:40:00,7.44,7.44,7.43,7.44,6760.0,7.44,7.44,7.43,7.44,6760.0
2017-08-16 11:45:00,7.44,7.45,7.44,7.45,28795.0,7.44,7.45,7.44,7.45,28795.0
2017-08-16 11:50:00,7.45,7.45,7.44,7.44,26715.0,7.45,7.45,7.44,7.44,26715.0
2017-08-16 11:55:00,7.44,7.45,7.44,7.45,1500.0,7.44,7.45,7.44,7.45,1500.0
2017-08-16 12:00:00,7.45,7.45,7.44,7.44,52055.0,7.45,7.45,7.44,7.44,52055.0
2017-08-16 12:05:00,7.44,7.45,7.44,7.44,55945.0,7.44,7.45,7.44,7.44,55945.0
2017-08-16 12:10:00,7.44,7.44,7.44,7.44,34580.0,7.44,7.44,7.44,7.44,34580.0
2017-08-16 12:15:00,7.44,7.45,7.44,7.45,49925.0,7.44,7.45,7.44,7.45,49925.0
2017-08-16 12:20:00,7.45,7.45,7.44,7.45,45545.0,7.45,7.45,7.44,7.45,45545.0
2017-08-16 12:25:00,7.45,7.46,7.45,7.46,23290.0,7.45,7.46,7.45,7.46,23290.0
2017-08-16 12:30:00,7.46,7.46,7.45,7.46,11945.0,7.46,7.46,7.45,7.46,11945.0
2017-08-16 12:35:00,7.46,7.46,7.45,7.45,40125.0,7.46,7.46,7.45,7.45,40125.0
2017-08-16 12:40:00,7.45,7.45,7.45,7.45,24535.0,7.45,7.45,7.45,7.45,24535.0
2017-08-16 12:45:00,7.45,7.45,7.45,7.45,10370.0,7.45,7.45,7.45,7.45,10370.0
2017-08-16 12:50:00,7.45,7.45,7.44,7.45,28955.0,7.45,7.45,7.44,7.45,28955.0
2017-08-16 12:55:00,7.45,7.46,7.45,7.45,24430.0,7.45,7.46,7.45,7.45,24430.0
2017-08-16 13:00:00,7.45,7.45,7.45,7.45,9880.0,7.45,7.45,7.45,7.45,9880.0
2017-08-16 13:05:00,7.45,7.46,7.45,7.45,10080.0,7.45,7.46,7.45,7.45,10080.0
2017-08-16 13:10:00,7.45,7.46,7.44,7.44,25010.0,7.45,7.46,7.44,7.44,25010.0
2017-08-16 13:15:00,7.44,7.45,7.44,7.45,14730.0,7.44,7.45,7.44,7.45,14730.0
2017-08-16 13:20:00,7.45,7.45,7.44,7.45,14095.0,7.45,7.45,7.44,7.45,14095.0
2017-08-16 13:25:00,7.44,7.44,7.43,7.44,11070.0,7.44,7.44,7.43,7.44,11070.0
2017-08-16 13:30:00,7.44,7.44,7.43,7.44,19525.0,7.44,7.44,7.43,7.44,19525.0
2017-08-16 13:35:00,7.43,7.45,7.43,7.45,14400.0,7.43,7.45,7.43,7.45,14400.0
2017-08-16 13:40:00,7.44,7.45,7.44,7.44,21415.0,7.44,7.45,7.44,7.44,21415.0
2017-08-16 13:45:00,7.44,7.45,7.44,7.44,18740.0,7.44,7.45,7.44,7.44,18740.0
2017-08-16 13:50:00,7.44,7.44,7.43,7.44,8600.0,7.44,7.44,7.43,7.44,8600.0
2017-08-16 13:55:00,7.44,7.45,7.44,7.45,13890.0,7.44,7.45,7.44,7.45,13890.0
2017-08-16 14:00:00,7.45,7.45,7.43,7.45,24000.0,7.45,7.45,7.43,7.45,24000.0
2017-08-16 14:05:00,7.44,7.46,7.44,7.46,26970.0,7.44,7.46,7.44,7.46,26970.0
2017-08-16 14:10:00,7.45,7.46,7.45,7.45,15500.0,7.45,7.46,7.45,7.45,15500.0
2017-08-16 14:15:00,7.46,7.46,7.45,7.45,33905.0,7.46,7.46,7.45,7.45,33905.0
2017-08-16 14:20:00,7.44,7.45,7.43,7.43,19215.0,7.44,7.45,7.43,7.43,19215.0
2017-08-16 14:25:00,7.44,7.45,7.44,7.45,14905.0,7.44,7.45,7.44,7.45,14905.0
2017-08-16 14:30:00,7.44,7.45,7.43,7.44,43690.0,7.44,7.45,7.43,7.44,43690.0
2017-08-16 14:35:00,7.43,7.44,7.43,7.43,31705.0,7.43,7.44,7.43,7.43,31705.0
2017-08-16 14:40:00,7.43,7.43,7.42,7.43,19500.0,7.43,7.43,7.42,7.43,19500.0
2017-08-16 14:45:00,7.43,7.43,7.42,7.43,46095.0,7.43,7.43,7.42,7.43,46095.0
2017-08-16 14:50:00,7.44,7.44,7.43,7.44,14430.0,7.44,7.44,7.43,7.44,14430.0
2017-08-16 14:55:00,7.44,7.44,7.44,7.44,28640.0,7.44,7.44,7.44,7.44,28640.0
2017-08-16 15:00:00,7.44,7.44,7.44,7.44,7890.0,7.44,7.44,7.44,7.44,7890.0
2017-08-16 15:05:00,7.44,7.44,7.44,7.44,46060.0,7.44,7.44,7.44,7.44,46060.0
2017-08-16 15:10:00,7.44,7.44,7.43,7.44,22665.0,7.44,7.44,7.43,7.44,22665.0
2017-08-16 15:15:00,7.44,7.45,7.44,7.45,10280.0,7.44,7.45,7.44,7.45,10280.0
2017-08-16 15:20:00,7.45,7.45,7.44,7.45,37865.0,7.45,7.45,7.44,7.45,37865.0
2017-08-16 15:25:00,7.44,7.45,7.44,7.45,21660.0,7.44,7.45,7.44,7.45,21660.0
2017-08-16 15:30:00,7.45,7.45,7.45,7.45,60640.0,7.45,7.45,7.45,7.45,60640.0
2017-08-16 15:35:00,7.45,7.45,7.44,7.44,53905.0,7.45,7.45,7.44,7.44,53905.0
2017-08-16 15:40:00,7.44,7.45,7.44,7.44,33740.0,7.44,7.45,7.44,7.44,33740.0
2017-08-16 15:45:00,7.44,7.44,7.43,7.44,89915.0,7.44,7.44,7.43,7.44,89915.0
2017-08-16 15:50:00,7.44,7.44,7.44,7.44,59310.0,7.44,7.44,7.44,7.44,59310.0
2017-08-16 15:55:00,7.44,7.44,7.44,7.44,173725.0,7.44,7.44,7.44,7.44,173725.0
2017-08-17 09:30:00,7.41,7.46,7.39,7.45,105290.0,7.41,7.46,7.39,7.45,105290.0
2017-08-17 09:35:00,7.46,7.47,7.45,7.46,16775.0,7.46,7.47,7.45,7.46,16775.0
2017-08-17 09:40:00,7.45,7.45,7.42,7.44,47405.0,7.45,7.45,7.42,7.44,47405.0
2017-08-17 09:45:00,7.44,7.45,7.44,7.44,16195.0,7.44,7.45,7.44,7.44,16195.0
2017-08-17 09:50:00,7.45,7.46,7.45,7.45,13000.0,7.45,7.46,7.45,7.45,13000.0
2017-08-17 09:55:00,7.45,7.45,7.43,7.44,26395.0,7.45,7.45,7.43,7.44,26395.0
2017-08-17 10:00:00,7.43,7.43,7.42,7.43,35175.0,7.43,7.43,7.42,7.43,35175.0
2017-08-17 10:05:00,7.43,7.43,7.42,7.43,4500.0,7.43,7.43,7.42,7.43,4500.0
2017-08-17 10:10:00,7.42,7.42,7.38,7.38,44675.0,7.42,7.42,7.38,7.38,44675.0
2017-08-17 10:15:00,7.38,7.38,7.36,7.37,36510.0,7.38,7.38,7.36,7.37,36510.0
2017-08-17 10:20:00,7.36,7.37,7.35,7.37,18250.0,7.36,7.37,7.35,7.37,18250.0
2017-08-17 10:25:00,7.37,7.38,7.35,7.37,127950.0,7.37,7.38,7.35,7.37,127950.0
2017-08-17 10:30:00,7.37,7.39,7.37,7.39,19180.0,7.37,7.39,7.37,7.39,19180.0
2017-08-17 10:35:00,7.39,7.39,7.38,7.39,11400.0,7.39,7.39,7.38,7.39,11400.0
2017-08-17 10:40:00,7.38,7.38,7.37,7.38,18265.0,7.38,7.38,7.37,7.38,18265.0
2017-08-17 10:45:00,7.38,7.38,7.36,7.37,20980.0,7.38,7.38,7.36,7.37,20980.0
2017-08-17 10:50:00,7.37,7.38,7.37,7.38,38660.0,7.37,7.38,7.37,7.38,38660.0
2017-08-17 10:55:00,7.39,7.4,7.38,7.39,27475.0,7.39,7.4,7.38,7.39,27475.0
2017-08-17 11:00:00,7.39,7.4,7.38,7.39,34885.0,7.39,7.4,7.38,7.39,34885.0
2017-08-17 11:05:00,7.38,7.41,7.38,7.41,15000.0,7.38,7.41,7.38,7.41,15000.0
2017-08-17 11:10:00,7.4,7.41,7.39,7.41,15000.0,7.4,7.41,7.39,7.41,15000.0
2017-08-17 11:15:00,7.41,7.41,7.4,7.4,9845.0,7.41,7.41,7.4,7.4,9845.0
2017-08-17 11:20:00,7.4,7.41,7.4,7.4,11715.0,7.4,7.41,7.4,7.4,11715.0
2017-08-17 11:25:00,7.4,7.41,7.4,7.4,13925.0,7.4,7.41,7.4,7.4,13925.0
2017-08-17 11:30:00,7.4,7.4,7.39,7.4,12775.0,7.4,7.4,7.39,7.4,12775.0
2017-08-17 11:35:00,7.4,7.41,7.4,7.41,22430.0,7.4,7.41,7.4,7.41,22430.0
2017-08-17 11:40:00,7.4,7.41,7.4,7.4,45135.0,7.4,7.41,7.4,7.4,45135.0
2017-08-17 11:45:00,7.41,7.41,7.39,7.39,16000.0,7.41,7.41,7.39,7.39,16000.0
2017-08-17 11:50:00,7.39,7.39,7.39,7.39,9000.0,7.39,7.39,7.39,7.39,9000.0
2017-08-17 11:55:00,7.39,7.4,7.38,7.38,10500.0,7.39,7.4,7.38,7.38,10500.0
2017-08-17 12:00:00,7.39,7.39,7.38,7.39,20340.0,7.39,7.39,7.38,7.39,20340.0
2017-08-17 12:05:00,7.39,7.39,7.38,7.39,15370.0,7.39,7.39,7.38,7.39,15370.0
2017-08-17 12:10:00,7.38,7.38,7.37,7.37,18450.0,7.38,7.38,7.37,7.37,18450.0
2017-08-17 12:15:00,7.37,7.37,7.36,7.36,15845.0,7.37,7.37,7.36,7.36,15845.0
2017-08-17 12:20:00,7.36,7.37,7.36,7.37,19040.0,7.36,7.37,7.36,7.37,19040.0
2017-08-17 12:25:00,7.37,7.37,7.36,7.36,23855.0,7.37,7.37,7.36,7.36,23855.0
2017-08-17 12:30:00,7.36,7.37,7.35,7.36,14500.0,7.36,7.37,7.35,7.36,14500.0
2017-08-17 12:35:00,7.36,7.37,7.36,7.37,21755.0,7.36,7.37,7.36,7.37,21755.0
2017-08-17 12:40:00,7.36,7.37,7.36,7.37,22520.0,7.36,7.37,7.36,7.37,22520.0
2017-08-17 12:45:00,7.37,7.37,7.36,7.36,25250.0,7.37,7.37,7.36,7.36,25250.0
2017-08-17 12:50:00,7.37,7.37,7.35,7.35,18500.0,7.37,7.37,7.35,7.35,18500.0
2017-08-17 12:55:00,7.35,7.35,7.34,7.34,25250.0,7.35,7.35,7.34,7.34,25250.0
2017-08-17 13:00:00,7.34,7.34,7.33,7.33,24000.0,7.34,7.34,7.33,7.33,24000.0
2017-08-17 13:05:00,7.33,7.35,7.33,7.34,22475.0,7.33,7.35,7.33,7.34,22475.0
2017-08-17 13:10:00,7.34,7.34,7.33,7.33,32900.0,7.34,7.34,7.33,7.33,32900.0
2017-08-17 13:15:00,7.33,7.34,7.33,7.34,25075.0,7.33,7.34,7.33,7.34,25075.0
2017-08-17 13:20:00,7.34,7.34,7.34,7.34,6000.0,7.34,7.34,7.34,7.34,6000.0
2017-08-17 13:25:00,7.34,7.35,7.34,7.34,17500.0,7.34,7.35,7.34,7.34,17500.0
2017-08-17 13:30:00,7.35,7.35,7.34,7.35,21000.0,7.35,7.35,7.34,7.35,21000.0
2017-08-17 13:35:00,7.35,7.36,7.35,7.35,27000.0,7.35,7.36,7.35,7.35,27000.0
2017-08-17 13:40:00,7.35,7.36,7.35,7.35,17790.0,7.35,7.36,7.35,7.35,17790.0
2017-08-17 13:45:00,7.35,7.36,7.35,7.36,9000.0,7.35,7.36,7.35,7.36,9000.0
2017-08-17 13:50:00,7.35,7.36,7.35,7.35,17835.0,7.35,7.36,7.35,7.35,17835.0
2017-08-17 13:55:00,7.36,7.36,7.35,7.35,19585.0,7.36,7.36,7.35,7.35,19585.0
2017-08-17 14:00:00,7.36,7.36,7.34,7.34,10410.0,7.36,7.36,7.34,7.34,10410.0
2017-08-17 14:05:00,7.34,7.35,7.34,7.34,22930.0,7.34,7.35,7.34,7.34,22930.0
2017-08-17 14:10:00,7.34,7.35,7.34,7.34,25300.0,7.34,7.35,7.34,7.34,25300.0
2017-08-17 14:15:00,7.35,7.35,7.33,7.33,27005.0,7.35,7.35,7.33,7.33,27005.0
2017-08-17 14:20:00,7.34,7.34,7.33,7.34,16170.0,7.34,7.34,7.33,7.34,16170.0
2017-08-17 14:25:00,7.34,7.35,7.34,7.34,22295.0,7.34,7.35,7.34,7.34,22295.0
2017-08-17 14:30:00,7.35,7.36,7.35,7.35,12575.0,7.35,7.36,7.35,7.35,12575.0
2017-08-17 14:35:00,7.35,7.36,7.35,7.35,26500.0,7.35,7.36,7.35,7.35,26500.0
2017-08-17 14:40:00,7.35,7.35,7.35,7.35,24000.0,7.35,7.35,7.35,7.35,24000.0
2017-08-17 14:45:00,7.35,7.36,7.34,7.35,29000.0,7.35,7.36,7.34,7.35,29000.0
2017-08-17 14:50:00,7.36,7.36,7.35,7.36,61870.0,7.36,7.36,7.35,7.36,61870.0
2017-08-17 14:55:00,7.36,7.36,7.35,7.36,19000.0,7.36,7.36,7.35,7.36,19000.0
2017-08-17 15:00:00,7.36,7.36,7.35,7.35,26160.0,7.36,7.36,7.35,7.35,26160.0
2017-08-17 15:05:00,7.35,7.35,7.34,7.35,44935.0,7.35,7.35,7.34,7.35,44935.0
2017-08-17 15:10:00,7.35,7.35,7.33,7.33,32375.0,7.35,7.35,7.33,7.33,32375.0
2017-08-17 15:15:00,7.34,7.34,7.33,7.33,48385.0,7.34,7.34,7.33,7.33,48385.0
2017-08-17 15:20:00,7.33,7.34,7.33,7.33,48210.0,7.33,7.34,7.33,7.33,48210.0
2017-08-17 15:25:00,7.33,7.33,7.33,7.33,38455.0,7.33,7.33,7.33,7.33,38455.0
2017-08-17 15:30:00,7.33,7.34,7.32,7.34,65250.0,7.33,7.34,7.32,7.34,65250.0
2017-08-17 15:35:00,7.34,7.34,7.33,7.34,73780.0,7.34,7.34,7.33,7.34,73780.0
2017-08-17 15:40:00,7.34,7.34,7.33,7.33,55390.0,7.34,7.34,7.33,7.33,55390.0
2017-08-17 15:45:00,7.33,7.33,7.32,7.32,78815.0,7.33,7.33,7.32,7.32,78815.0
2017-08-17 15:50:00,7.32,7.32,7.31,7.31,115415.0,7.32,7.32,7.31,7.31,115415.0
2017-08-17 15:55:00,7.31,7.31,7.3,7.3,236470.0,7.31,7.31,7.3,7.3,236470.0
2017-08-18 09:30:00,7.31,7.34,7.3,7.33,124125.0,7.31,7.34,7.3,7.33,124125.0
2017-08-18 09:35:00,7.33,7.33,7.31,7.32,23580.0,7.33,7.33,7.31,7.32,23580.0
2017-08-18 09:40:00,7.32,7.33,7.3,7.3,41055.0,7.32,7.33,7.3,7.3,41055.0
2017-08-18 09:45:00,7.32,7.32,7.3,7.3,33650.0,7.32,7.32,7.3,7.3,33650.0
2017-08-18 09:50:00,7.31,7.32,7.29,7.29,15750.0,7.31,7.32,7.29,7.29,15750.0
2017-08-18 09:55:00,7.29,7.3,7.28,7.29,30100.0,7.29,7.3,7.28,7.29,30100.0
2017-08-18 10:00:00,7.29,7.3,7.29,7.29,14005.0,7.29,7.3,7.29,7.29,14005.0
2017-08-18 10:05:00,7.29,7.31,7.29,7.3,35110.0,7.29,7.31,7.29,7.3,35110.0
2017-08-18 10:10:00,7.3,7.3,7.29,7.3,17110.0,7.3,7.3,7.29,7.3,17110.0
2017-08-18 10:15:00,7.3,7.31,7.29,7.29,41560.0,7.3,7.31,7.29,7.29,41560.0
2017-08-18 10:20:00,7.29,7.3,7.29,7.3,23215.0,7.29,7.3,7.29,7.3,23215.0
2017-08-18 10:25:00,7.29,7.31,7.29,7.31,43475.0,7.29,7.31,7.29,7.31,43475.0
2017-08-18 10:30:00,7.3,7.3,7.29,7.3,31180.0,7.3,7.3,7.29,7.3,31180.0
2017-08-18 10:35:00,7.3,7.31,7.3,7.31,36155.0,7.3,7.31,7.3,7.31,36155.0
2017-08-18 10:40:00,7.31,7.32,7.31,7.32,22010.0,7.31,7.32,7.31,7.32,22010.0
2017-08-18 10:45:00,7.32,7.32,7.31,7.31,17660.0,7.32,7.32,7.31,7.31,17660.0
2017-08-18 10:50:00,7.31,7.33,7.31,7.33,24000.0,7.31,7.33,7.31,7.33,24000.0
2017-08-18 10:55:00,7.33,7.34,7.33,7.33,29040.0,7.33,7.34,7.33,7.33,29040.0
2017-08-18 11:00:00,7.33,7.33,7.31,7.32,27890.0,7.33,7.33,7.31,7.32,27890.0
2017-08-18 11:05:00,7.32,7.32,7.3,7.3,25340.0,7.32,7.32,7.3,7.3,25340.0
2017-08-18 11:10:00,7.31,7.31,7.3,7.3,48560.0,7.31,7.31,7.3,7.3,48560.0
2017-08-18 11:15:00,7.3,7.32,7.29,7.32,41400.0,7.3,7.32,7.29,7.32,41400.0
2017-08-18 11:20:00,7.32,7.32,7.31,7.32,55935.0,7.32,7.32,7.31,7.32,55935.0
2017-08-18 11:25:00,7.32,7.33,7.32,7.33,47950.0,7.32,7.33,7.32,7.33,47950.0
2017-08-18 11:30:00,7.33,7.34,7.33,7.33,51905.0,7.33,7.34,7.33,7.33,51905.0
2017-08-18 11:35:00,7.33,7.35,7.33,7.34,79495.0,7.33,7.35,7.33,7.34,79495.0
2017-08-18 11:40:00,7.34,7.34,7.34,7.34,23355.0,7.34,7.34,7.34,7.34,23355.0
2017-08-18 11:45:00,7.34,7.36,7.34,7.36,35215.0,7.34,7.36,7.34,7.36,35215.0
2017-08-18 11:50:00,7.36,7.37,7.35,7.36,21780.0,7.36,7.37,7.35,7.36,21780.0
2017-08-18 11:55:00,7.36,7.37,7.36,7.36,34250.0,7.36,7.37,7.36,7.36,34250.0
2017-08-18 12:00:00,7.36,7.37,7.35,7.35,26425.0,7.36,7.37,7.35,7.35,26425.0
2017-08-18 12:05:00,7.35,7.35,7.34,7.34,12000.0,7.35,7.35,7.34,7.34,12000.0
2017-08-18 12:10:00,7.34,7.35,7.34,7.35,18000.0,7.34,7.35,7.34,7.35,18000.0
2017-08-18 12:15:00,7.35,7.36,7.34,7.36,20000.0,7.35,7.36,7.34,7.36,20000.0
2017-08-18 12:20:00,7.35,7.35,7.34,7.35,24945.0,7.35,7.35,7.34,7.35,24945.0
2017-08-18 12:25:00,7.35,7.37,7.35,7.37,19500.0,7.35,7.37,7.35,7.37,19500.0
2017-08-18 12:30:00,7.37,7.38,7.36,7.37,24705.0,7.37,7.38,7.36,7.37,24705.0
2017-08-18 12:35:00,7.37,7.37,7.36,7.37,28000.0,7.37,7.37,7.36,7.37,28000.0
2017-08-18 12:40:00,7.38,7.39,7.37,7.37,34910.0,7.38,7.39,7.37,7.37,34910.0
2017-08-18 12:45:00,7.37,7.37,7.36,7.36,9075.0,7.37,7.37,7.36,7.36,9075.0
2017-08-18 12:50:00,7.37,7.37,7.36,7.37,26300.0,7.37,7.37,7.36,7.37,26300.0
2017-08-18 12:55:00,7.37,7.37,7.37,7.37,12000.0,7.37,7.37,7.37,7.37,12000.0
2017-08-18 13:00:00,7.37,7.37,7.35,7.35,38865.0,7.37,7.37,7.35,7.35,38865.0
2017-08-18 13:05:00,7.35,7.38,7.35,7.37,38305.0,7.35,7.38,7.35,7.37,38305.0
2017-08-18 13:10:00,7.37,7.38,7.37,7.38,26335.0,7.37,7.38,7.37,7.38,26335.0
2017-08-18 13:15:00,7.37,7.38,7.37,7.37,27555.0,7.37,7.38,7.37,7.37,27555.0
2017-08-18 13:20:00,7.37,7.37,7.37,7.37,11000.0,7.37,7.37,7.37,7.37,11000.0
2017-08-18 13:25:00,7.37,7.38,7.37,7.38,76230.0,7.37,7.38,7.37,7.38,76230.0
2017-08-18 13:30:00,7.38,7.38,7.37,7.37,29700.0,7.38,7.38,7.37,7.37,29700.0
2017-08-18 13:35:00,7.37,7.37,7.35,7.36,15000.0,7.37,7.37,7.35,7.36,15000.0
2017-08-18 13:40:00,7.36,7.36,7.35,7.35,17620.0,7.36,7.36,7.35,7.35,17620.0
2017-08-18 13:45:00,7.35,7.36,7.35,7.35,7060.0,7.35,7.36,7.35,7.35,7060.0
2017-08-18 13:50:00,7.35,7.35,7.35,7.35,66150.0,7.35,7.35,7.35,7.35,66150.0
2017-08-18 13:55:00,7.35,7.36,7.34,7.34,20230.0,7.35,7.36,7.34,7.34,20230.0
2017-08-18 14:00:00,7.34,7.35,7.34,7.34,26775.0,7.34,7.35,7.34,7.34,26775.0
2017-08-18 14:05:00,7.35,7.35,7.34,7.35,7500.0,7.35,7.35,7.34,7.35,7500.0
2017-08-18 14:10:00,7.35,7.35,7.34,7.35,8500.0,7.35,7.35,7.34,7.35,8500.0
2017-08-18 14:15:00,7.35,7.35,7.35,7.35,22210.0,7.35,7.35,7.35,7.35,22210.0
2017-08-18 14:20:00,7.35,7.35,7.34,7.35,14360.0,7.35,7.35,7.34,7.35,14360.0
2017-08-18 14:25:00,7.35,7.36,7.35,7.36,16210.0,7.35,7.36,7.35,7.36,16210.0
2017-08-18 14:30:00,7.35,7.36,7.35,7.35,16715.0,7.35,7.36,7.35,7.35,16715.0
2017-08-18 14:35:00,7.36,7.36,7.35,7.35,26780.0,7.36,7.36,7.35,7.35,26780.0
2017-08-18 14:40:00,7.35,7.36,7.35,7.35,16675.0,7.35,7.36,7.35,7.35,16675.0
2017-08-18 14:45:00,7.35,7.35,7.35,7.35,14000.0,7.35,7.35,7.35,7.35,14000.0
2017-08-18 14:50:00,7.35,7.35,7.34,7.34,28435.0,7.35,7.35,7.34,7.34,28435.0
2017-08-18 14:55:00,7.34,7.35,7.34,7.35,27430.0,7.34,7.35,7.34,7.35,27430.0
2017-08-18 15:00:00,7.35,7.35,7.34,7.35,11150.0,7.35,7.35,7.34,7.35,11150.0
2017-08-18 15:05:00,7.35,7.35,7.35,7.35,27000.0,7.35,7.35,7.35,7.35,27000.0
2017-08-18 15:10:00,7.34,7.35,7.34,7.34,22995.0,7.34,7.35,7.34,7.34,22995.0
2017-08-18 15:15:00,7.35,7.35,7.34,7.35,48000.0,7.35,7.35,7.34,7.35,48000.0
2017-08-18 15:20:00,7.35,7.35,7.34,7.34,31865.0,7.35,7.35,7.34,7.34,31865.0
2017-08-18 15:25:00,7.34,7.35,7.34,7.35,13800.0,7.34,7.35,7.34,7.35,13800.0
2017-08-18 15:30:00,7.35,7.35,7.35,7.35,56055.0,7.35,7.35,7.35,7.35,56055.0
2017-08-18 15:35:00,7.35,7.36,7.35,7.36,50515.0,7.35,7.36,7.35,7.36,50515.0
2017-08-18 15:40:00,7.36,7.36,7.35,7.35,66215.0,7.36,7.36,7.35,7.35,66215.0
2017-08-18 15:45:00,7.35,7.36,7.35,7.35,42110.0,7.35,7.36,7.35,7.35,42110.0
2017-08-18 15:50:00,7.35,7.36,7.34,7.34,73590.0,7.35,7.36,7.34,7.34,73590.0
2017-08-18 15:55:00,7.34,7.34,7.33,7.33,133450.0,7.34,7.34,7.33,7.33,133450.0
2017-08-21 09:30:00,7.32,7.33,7.3,7.33,73475.0,7.32,7.33,7.3,7.33,73475.0
2017-08-21 09:35:00,7.33,7.34,7.32,7.34,8500.0,7.33,7.34,7.32,7.34,8500.0
2017-08-21 09:40:00,7.34,7.35,7.33,7.34,54055.0,7.34,7.35,7.33,7.34,54055.0
2017-08-21 09:45:00,7.34,7.34,7.33,7.34,20015.0,7.34,7.34,7.33,7.34,20015.0
2017-08-21 09:50:00,7.34,7.34,7.33,7.33,28895.0,7.34,7.34,7.33,7.33,28895.0
2017-08-21 09:55:00,7.33,7.33,7.31,7.31,24075.0,7.33,7.33,7.31,7.31,24075.0
2017-08-21 10:00:00,7.31,7.32,7.29,7.3,36275.0,7.31,7.32,7.29,7.3,36275.0
2017-08-21 10:05:00,7.3,7.32,7.3,7.32,59385.0,7.3,7.32,7.3,7.32,59385.0
2017-08-21 10:10:00,7.32,7.32,7.3,7.3,36225.0,7.32,7.32,7.3,7.3,36225.0
2017-08-21 10:15:00,7.3,7.31,7.3,7.3,25620.0,7.3,7.31,7.3,7.3,25620.0
2017-08-21 10:20:00,7.3,7.3,7.29,7.29,109585.0,7.3,7.3,7.29,7.29,109585.0
2017-08-21 10:25:00,7.29,7.31,7.29,7.3,61785.0,7.29,7.31,7.29,7.3,61785.0
2017-08-21 10:30:00,7.31,7.32,7.31,7.32,24310.0,7.31,7.32,7.31,7.32,24310.0
2017-08-21 10:35:00,7.32,7.32,7.31,7.31,29315.0,7.32,7.32,7.31,7.31,29315.0
2017-08-21 10:40:00,7.31,7.32,7.3,7.31,17675.0,7.31,7.32,7.3,7.31,17675.0
2017-08-21 10:45:00,7.31,7.32,7.31,7.32,3150.0,7.31,7.32,7.31,7.32,3150.0
2017-08-21 10:50:00,7.32,7.32,7.31,7.31,21055.0,7.32,7.32,7.31,7.31,21055.0
2017-08-21 10:55:00,7.32,7.32,7.32,7.32,39835.0,7.32,7.32,7.32,7.32,39835.0
2017-08-21 11:00:00,7.32,7.33,7.32,7.32,22365.0,7.32,7.33,7.32,7.32,22365.0
2017-08-21 11:05:00,7.32,7.32,7.32,7.32,14015.0,7.32,7.32,7.32,7.32,14015.0
2017-08-21 11:10:00,7.33,7.34,7.33,7.34,31190.0,7.33,7.34,7.33,7.34,31190.0
2017-08-21 11:15:00,7.34,7.34,7.33,7.34,33045.0,7.34,7.34,7.33,7.34,33045.0
2017-08-21 11:20:00,7.34,7.35,7.34,7.35,23175.0,7.34,7.35,7.34,7.35,23175.0
2017-08-21 11:25:00,7.35,7.36,7.35,7.35,51900.0,7.35,7.36,7.35,7.35,51900.0
2017-08-21 11:30:00,7.35,7.37,7.35,7.37,34500.0,7.35,7.37,7.35,7.37,34500.0
2017-08-21 11:35:00,7.37,7.37,7.36,7.36,33000.0,7.37,7.37,7.36,7.36,33000.0
2017-08-21 11:40:00,7.37,7.37,7.36,7.36,13220.0,7.37,7.37,7.36,7.36,13220.0
2017-08-21 11:45:00,7.36,7.36,7.36,7.36,5750.0,7.36,7.36,7.36,7.36,5750.0
2017-08-21 11:50:00,7.36,7.36,7.36,7.36,23220.0,7.36,7.36,7.36,7.36,23220.0
2017-08-21 11:55:00,7.36,7.36,7.35,7.35,14170.0,7.36,7.36,7.35,7.35,14170.0
2017-08-21 12:00:00,7.35,7.35,7.35,7.35,4710.0,7.35,7.35,7.35,7.35,4710.0
2017-08-21 12:05:00,7.35,7.35,7.34,7.35,24600.0,7.35,7.35,7.34,7.35,24600.0
2017-08-21 12:10:00,7.35,7.36,7.35,7.35,23960.0,7.35,7.36,7.35,7.35,23960.0
2017-08-21 12:15:00,7.35,7.35,7.34,7.35,12500.0,7.35,7.35,7.34,7.35,12500.0
2017-08-21 12:20:00,7.35,7.36,7.35,7.35,14285.0,7.35,7.36,7.35,7.35,14285.0
2017-08-21 12:25:00,7.36,7.36,7.35,7.36,19380.0,7.36,7.36,7.35,7.36,19380.0
2017-08-21 12:30:00,7.36,7.36,7.36,7.36,13250.0,7.36,7.36,7.36,7.36,13250.0
2017-08-21 12:35:00,7.36,7.36,7.35,7.36,17305.0,7.36,7.36,7.35,7.36,17305.0
2017-08-21 12:40:00,7.36,7.36,7.35,7.35,24800.0,7.36,7.36,7.35,7.35,24800.0
2017-08-21 12:45:00,7.35,7.35,7.35,7.35,6000.0,7.35,7.35,7.35,7.35,6000.0
2017-08-21 12:50:00,7.35,7.35,7.35,7.35,8500.0,7.35,7.35,7.35,7.35,8500.0
2017-08-21 12:55:00,7.35,7.36,7.35,7.35,29140.0,7.35,7.36,7.35,7.35,29140.0
2017-08-21 13:00:00,7.35,7.36,7.35,7.35,16000.0,7.35,7.36,7.35,7.35,16000.0
2017-08-21 13:05:00,7.36,7.37,7.36,7.36,55190.0,7.36,7.37,7.36,7.36,55190.0
2017-08-21 13:10:00,7.36,7.36,7.36,7.36,20000.0,7.36,7.36,7.36,7.36,20000.0
2017-08-21 13:15:00,7.36,7.36,7.35,7.35,11300.0,7.36,7.36,7.35,7.35,11300.0
2017-08-21 13:20:00,7.36,7.36,7.35,7.36,10000.0,7.36,7.36,7.35,7.36,10000.0
2017-08-21 13:25:00,7.36,7.36,7.35,7.36,17500.0,7.36,7.36,7.35,7.36,17500.0
2017-08-21 13:30:00,7.36,7.36,7.35,7.35,21170.0,7.36,7.36,7.35,7.35,21170.0
2017-08-21 13:35:00,7.36,7.36,7.35,7.36,19070.0,7.36,7.36,7.35,7.36,19070.0
2017-08-21 13:40:00,7.36,7.36,7.36,7.36,17000.0,7.36,7.36,7.36,7.36,17000.0
2017-08-21 13:45:00,7.36,7.37,7.36,7.37,11500.0,7.36,7.37,7.36,7.37,11500.0
2017-08-21 13:50:00,7.37,7.37,7.36,7.36,20605.0,7.37,7.37,7.36,7.36,20605.0
2017-08-21 13:55:00,7.36,7.36,7.35,7.36,16650.0,7.36,7.36,7.35,7.36,16650.0
2017-08-21 14:00:00,7.36,7.36,7.36,7.36,16000.0,7.36,7.36,7.36,7.36,16000.0
2017-08-21 14:05:00,7.36,7.36,7.35,7.36,44915.0,7.36,7.36,7.35,7.36,44915.0
2017-08-21 14:10:00,7.36,7.36,7.36,7.36,23655.0,7.36,7.36,7.36,7.36,23655.0
2017-08-21 14:15:00,7.36,7.36,7.35,7.36,16615.0,7.36,7.36,7.35,7.36,16615.0
2017-08-21 14:20:00,7.36,7.36,7.36,7.36,18500.0,7.36,7.36,7.36,7.36,18500.0
2017-08-21 14:25:00,7.37,7.37,7.37,7.37,28000.0,7.37,7.37,7.37,7.37,28000.0
2017-08-21 14:30:00,7.38,7.38,7.37,7.37,24010.0,7.38,7.38,7.37,7.37,24010.0
2017-08-21 14:35:00,7.38,7.38,7.37,7.38,42730.0,7.38,7.38,7.37,7.38,42730.0
2017-08-21 14:40:00,7.37,7.38,7.37,7.38,8500.0,7.37,7.38,7.37,7.38,8500.0
2017-08-21 14:45:00,7.38,7.38,7.38,7.38,31375.0,7.38,7.38,7.38,7.38,31375.0
2017-08-21 14:50:00,7.38,7.38,7.38,7.38,30675.0,7.38,7.38,7.38,7.38,30675.0
2017-08-21 14:55:00,7.38,7.38,7.38,7.38,14465.0,7.38,7.38,7.38,7.38,14465.0
2017-08-21 15:00:00,7.38,7.38,7.37,7.37,44280.0,7.38,7.38,7.37,7.37,44280.0
2017-08-21 15:05:00,7.37,7.37,7.37,7.37,14015.0,7.37,7.37,7.37,7.37,14015.0
2017-08-21 15:10:00,7.37,7.37,7.36,7.36,25290.0,7.37,7.37,7.36,7.36,25290.0
2017-08-21 15:15:00,7.36,7.37,7.36,7.37,41580.0,7.36,7.37,7.36,7.37,41580.0
2017-08-21 15:20:00,7.37,7.37,7.36,7.37,13000.0,7.37,7.37,7.36,7.37,13000.0
2017-08-21 15:25:00,7.37,7.38,7.37,7.38,29040.0,7.37,7.38,7.37,7.38,29040.0
2017-08-21 15:30:00,7.38,7.39,7.38,7.38,42500.0,7.38,7.39,7.38,7.38,42500.0
2017-08-21 15:35:00,7.38,7.39,7.38,7.38,50135.0,7.38,7.39,7.38,7.38,50135.0
2017-08-21 15:40:00,7.38,7.38,7.38,7.38,37580.0,7.38,7.38,7.38,7.38,37580.0
2017-08-21 15:45:00,7.38,7.38,7.38,7.38,46080.0,7.38,7.38,7.38,7.38,46080.0
2017-08-21 15:50:00,7.38,7.39,7.38,7.39,112490.0,7.38,7.39,7.38,7.39,112490.0
2017-08-21 15:55:00,7.39,7.39,7.38,7.39,244965.0,7.39,7.39,7.38,7.39,244965.0
2017-08-22 09:30:00,7.41,7.43,7.4,7.42,69555.0,7.41,7.43,7.4,7.42,69555.0
2017-08-22 09:35:00,7.43,7.44,7.43,7.43,33675.0,7.43,7.44,7.43,7.43,33675.0
2017-08-22 09:40:00,7.44,7.45,7.44,7.44,47950.0,7.44,7.45,7.44,7.44,47950.0
2017-08-22 09:45:00,7.44,7.46,7.44,7.46,58670.0,7.44,7.46,7.44,7.46,58670.0
2017-08-22 09:50:00,7.45,7.45,7.44,7.44,25500.0,7.45,7.45,7.44,7.44,25500.0
2017-08-22 09:55:00,7.45,7.45,7.43,7.43,24955.0,7.45,7.45,7.43,7.43,24955.0
2017-08-22 10:00:00,7.43,7.44,7.43,7.44,21000.0,7.43,7.44,7.43,7.44,21000.0
2017-08-22 10:05:00,7.44,7.45,7.44,7.45,16475.0,7.44,7.45,7.44,7.45,16475.0
2017-08-22 10:10:00,7.45,7.45,7.45,7.45,14000.0,7.45,7.45,7.45,7.45,14000.0
2017-08-22 10:15:00,7.45,7.46,7.45,7.46,26260.0,7.45,7.46,7.45,7.46,26260.0
2017-08-22 10:20:00,7.47,7.47,7.46,7.47,14525.0,7.47,7.47,7.46,7.47,14525.0
2017-08-22 10:25:00,7.47,7.48,7.47,7.47,15000.0,7.47,7.48,7.47,7.47,15000.0
2017-08-22 10:30:00,7.47,7.48,7.46,7.47,17405.0,7.47,7.48,7.46,7.47,17405.0
2017-08-22 10:35:00,7.46,7.47,7.46,7.46,21635.0,7.46,7.47,7.46,7.46,21635.0
2017-08-22 10:40:00,7.46,7.47,7.46,7.46,8545.0,7.46,7.47,7.46,7.46,8545.0
2017-08-22 10:45:00,7.46,7.47,7.46,7.47,37525.0,7.46,7.47,7.46,7.47,37525.0
2017-08-22 10:50:00,7.47,7.48,7.47,7.48,11675.0,7.47,7.48,7.47,7.48,11675.0
2017-08-22 10:55:00,7.48,7.49,7.48,7.48,41195.0,7.48,7.49,7.48,7.48,41195.0
2017-08-22 11:00:00,7.49,7.51,7.48,7.51,116075.0,7.49,7.51,7.48,7.51,116075.0
2017-08-22 11:05:00,7.51,7.51,7.5,7.51,53755.0,7.51,7.51,7.5,7.51,53755.0
2017-08-22 11:10:00,7.51,7.52,7.5,7.52,62530.0,7.51,7.52,7.5,7.52,62530.0
2017-08-22 11:15:00,7.52,7.52,7.52,7.52,62100.0,7.52,7.52,7.52,7.52,62100.0
2017-08-22 11:20:00,7.52,7.52,7.52,7.52,48500.0,7.52,7.52,7.52,7.52,48500.0
2017-08-22 11:25:00,7.52,7.52,7.52,7.52,17065.0,7.52,7.52,7.52,7.52,17065.0
2017-08-22 11:30:00,7.52,7.53,7.52,7.52,37560.0,7.52,7.53,7.52,7.52,37560.0
2017-08-22 11:35:00,7.52,7.52,7.51,7.52,28110.0,7.52,7.52,7.51,7.52,28110.0
2017-08-22 11:40:00,7.52,7.52,7.5,7.5,28425.0,7.52,7.52,7.5,7.5,28425.0
2017-08-22 11:45:00,7.5,7.51,7.5,7.51,14745.0,7.5,7.51,7.5,7.51,14745.0
2017-08-22 11:50:00,7.5,7.5,7.5,7.5,19770.0,7.5,7.5,7.5,7.5,19770.0
2017-08-22 11:55:00,7.5,7.5,7.49,7.49,33605.0,7.5,7.5,7.49,7.49,33605.0
2017-08-22 12:00:00,7.49,7.5,7.49,7.5,28075.0,7.49,7.5,7.49,7.5,28075.0
2017-08-22 12:05:00,7.5,7.5,7.5,7.5,13500.0,7.5,7.5,7.5,7.5,13500.0
2017-08-22 12:10:00,7.5,7.5,7.5,7.5,2500.0,7.5,7.5,7.5,7.5,2500.0
2017-08-22 12:15:00,7.5,7.5,7.49,7.49,13185.0,7.5,7.5,7.49,7.49,13185.0
2017-08-22 12:20:00,7.49,7.49,7.49,7.49,16145.0,7.49,7.49,7.49,7.49,16145.0
2017-08-22 12:25:00,7.49,7.49,7.49,7.49,16405.0,7.49,7.49,7.49,7.49,16405.0
2017-08-22 12:30:00,7.49,7.49,7.48,7.48,33625.0,7.49,7.49,7.48,7.48,33625.0
2017-08-22 12:35:00,7.48,7.48,7.47,7.48,28565.0,7.48,7.48,7.47,7.48,28565.0
2017-08-22 12:40:00,7.48,7.48,7.48,7.48,21600.0,7.48,7.48,7.48,7.48,21600.0
2017-08-22 12:45:00,7.48,7.49,7.48,7.49,25890.0,7.48,7.49,7.48,7.49,25890.0
2017-08-22 12:50:00,7.49,7.49,7.48,7.48,13940.0,7.49,7.49,7.48,7.48,13940.0
2017-08-22 12:55:00,7.48,7.48,7.48,7.48,18415.0,7.48,7.48,7.48,7.48,18415.0
2017-08-22 13:00:00,7.48,7.49,7.48,7.49,25265.0,7.48,7.49,7.48,7.49,25265.0
2017-08-22 13:05:00,7.49,7.49,7.48,7.49,9000.0,7.49,7.49,7.48,7.49,9000.0
2017-08-22 13:10:00,7.49,7.5,7.49,7.5,60000.0,7.49,7.5,7.49,7.5,60000.0
2017-08-22 13:15:00,7.5,7.5,7.49,7.49,48695.0,7.5,7.5,7.49,7.49,48695.0
2017-08-22 13:20:00,7.49,7.5,7.49,7.49,13890.0,7.49,7.5,7.49,7.49,13890.0
2017-08-22 13:25:00,7.49,7.5,7.49,7.5,10440.0,7.49,7.5,7.49,7.5,10440.0
2017-08-22 13:30:00,7.5,7.5,7.5,7.5,27265.0,7.5,7.5,7.5,7.5,27265.0
2017-08-22 13:35:00,7.5,7.51,7.5,7.5,19535.0,7.5,7.51,7.5,7.5,19535.0
2017-08-22 13:40:00,7.49,7.5,7.49,7.49,18190.0,7.49,7.5,7.49,7.49,18190.0
2017-08-22 13:45:00,7.49,7.49,7.48,7.49,13500.0,7.49,7.49,7.48,7.49,13500.0
2017-08-22 13:50:00,7.49,7.49,7.48,7.48,19310.0,7.49,7.49,7.48,7.48,19310.0
2017-08-22 13:55:00,7.48,7.49,7.48,7.49,18665.0,7.48,7.49,7.48,7.49,18665.0
2017-08-22 14:00:00,7.49,7.5,7.49,7.49,19000.0,7.49,7.5,7.49,7.49,19000.0
2017-08-22 14:05:00,7.49,7.49,7.49,7.49,18075.0,7.49,7.49,7.49,7.49,18075.0
2017-08-22 14:10:00,7.49,7.5,7.49,7.5,24325.0,7.49,7.5,7.49,7.5,24325.0
2017-08-22 14:15:00,7.5,7.51,7.5,7.51,13000.0,7.5,7.51,7.5,7.51,13000.0
2017-08-22 14:20:00,7.51,7.52,7.51,7.52,42830.0,7.51,7.52,7.51,7.52,42830.0
2017-08-22 14:25:00,7.52,7.52,7.51,7.51,42845.0,7.52,7.52,7.51,7.51,42845.0
2017-08-22 14:30:00,7.51,7.52,7.51,7.52,37535.0,7.51,7.52,7.51,7.52,37535.0
2017-08-22 14:35:00,7.52,7.52,7.51,7.52,43895.0,7.52,7.52,7.51,7.52,43895.0
2017-08-22 14:40:00,7.52,7.52,7.52,7.52,28500.0,7.52,7.52,7.52,7.52,28500.0
2017-08-22 14:45:00,7.52,7.52,7.52,7.52,63870.0,7.52,7.52,7.52,7.52,63870.0
2017-08-22 14:50:00,7.52,7.53,7.52,7.52,37620.0,7.52,7.53,7.52,7.52,37620.0
2017-08-22 14:55:00,7.52,7.52,7.51,7.51,69240.0,7.52,7.52,7.51,7.51,69240.0
2017-08-22 15:00:00,7.51,7.52,7.51,7.52,41460.0,7.51,7.52,7.51,7.52,41460.0
2017-08-22 15:05:00,7.52,7.53,7.52,7.52,39070.0,7.52,7.53,7.52,7.52,39070.0
2017-08-22 15:10:00,7.53,7.53,7.52,7.53,40010.0,7.53,7.53,7.52,7.53,40010.0
2017-08-22 15:15:00,7.53,7.53,7.52,7.52,65340.0,7.53,7.53,7.52,7.52,65340.0
2017-08-22 15:20:00,7.52,7.52,7.51,7.51,44805.0,7.52,7.52,7.51,7.51,44805.0
2017-08-22 15:25:00,7.51,7.53,7.51,7.52,126805.0,7.51,7.53,7.51,7.52,126805.0
2017-08-22 15:30:00,7.53,7.53,7.52,7.53,95740.0,7.53,7.53,7.52,7.53,95740.0
2017-08-22 15:35:00,7.53,7.53,7.52,7.52,67475.0,7.53,7.53,7.52,7.52,67475.0
2017-08-22 15:40:00,7.52,7.52,7.51,7.52,106785.0,7.52,7.52,7.51,7.52,106785.0
2017-08-22 15:45:00,7.51,7.52,7.51,7.51,77715.0,7.51,7.52,7.51,7.51,77715.0
2017-08-22 15:50:00,7.51,7.51,7.5,7.5,172885.0,7.51,7.51,7.5,7.5,172885.0
2017-08-22 15:55:00,7.5,7.51,7.5,7.5,273435.0,7.5,7.51,7.5,7.5,273435.0
2017-08-23 09:30:00,7.45,7.49,7.43,7.45,72175.0,7.45,7.49,7.43,7.45,72175.0
2017-08-23 09:35:00,7.44,7.48,7.44,7.47,19500.0,7.44,7.48,7.44,7.47,19500.0
2017-08-23 09:40:00,7.47,7.47,7.45,7.45,20190.0,7.47,7.47,7.45,7.45,20190.0
2017-08-23 09:45:00,7.45,7.48,7.45,7.48,32120.0,7.45,7.48,7.45,7.48,32120.0
2017-08-23 09:50:00,7.47,7.49,7.47,7.49,24000.0,7.47,7.49,7.47,7.49,24000.0
2017-08-23 09:55:00,7.48,7.49,7.47,7.48,45625.0,7.48,7.49,7.47,7.48,45625.0
2017-08-23 10:00:00,7.48,7.48,7.46,7.47,12660.0,7.48,7.48,7.46,7.47,12660.0
2017-08-23 10:05:00,7.46,7.47,7.45,7.45,37000.0,7.46,7.47,7.45,7.45,37000.0
2017-08-23 10:10:00,7.45,7.46,7.44,7.46,22535.0,7.45,7.46,7.44,7.46,22535.0
2017-08-23 10:15:00,7.47,7.48,7.47,7.48,24905.0,7.47,7.48,7.47,7.48,24905.0
2017-08-23 10:20:00,7.47,7.48,7.47,7.47,11500.0,7.47,7.48,7.47,7.47,11500.0
2017-08-23 10:25:00,7.47,7.47,7.46,7.47,24800.0,7.47,7.47,7.46,7.47,24800.0
2017-08-23 10:30:00,7.46,7.46,7.44,7.45,17780.0,7.46,7.46,7.44,7.45,17780.0
2017-08-23 10:35:00,7.45,7.45,7.44,7.45,17000.0,7.45,7.45,7.44,7.45,17000.0
2017-08-23 10:40:00,7.45,7.45,7.44,7.45,23660.0,7.45,7.45,7.44,7.45,23660.0
2017-08-23 10:45:00,7.45,7.46,7.45,7.45,31770.0,7.45,7.46,7.45,7.45,31770.0
2017-08-23 10:50:00,7.45,7.45,7.44,7.44,27950.0,7.45,7.45,7.44,7.44,27950.0
2017-08-23 10:55:00,7.45,7.45,7.43,7.44,33175.0,7.45,7.45,7.43,7.44,33175.0
2017-08-23 11:00:00,7.44,7.44,7.43,7.44,36200.0,7.44,7.44,7.43,7.44,36200.0
2017-08-23 11:05:00,7.44,7.44,7.43,7.43,1000.0,7.44,7.44,7.43,7.43,1000.0
2017-08-23 11:10:00,7.44,7.44,7.43,7.43,25965.0,7.44,7.44,7.43,7.43,25965.0
2017-08-23 11:15:00,7.43,7.44,7.43,7.44,30500.0,7.43,7.44,7.43,7.44,30500.0
2017-08-23 11:20:00,7.44,7.45,7.44,7.44,20500.0,7.44,7.45,7.44,7.44,20500.0
2017-08-23 11:25:00,7.44,7.44,7.44,7.44,85590.0,7.44,7.44,7.44,7.44,85590.0
2017-08-23 11:30:00,7.44,7.44,7.43,7.43,21505.0,7.44,7.44,7.43,7.43,21505.0
2017-08-23 11:35:00,7.44,7.44,7.43,7.44,24500.0,7.44,7.44,7.43,7.44,24500.0
2017-08-23 11:40:00,7.44,7.45,7.43,7.43,20435.0,7.44,7.45,7.43,7.43,20435.0
2017-08-23 11:45:00,7.43,7.44,7.43,7.44,18745.0,7.43,7.44,7.43,7.44,18745.0
2017-08-23 11:50:00,7.44,7.44,7.44,7.44,14775.0,7.44,7.44,7.44,7.44,14775.0
2017-08-23 11:55:00,7.44,7.44,7.43,7.43,17080.0,7.44,7.44,7.43,7.43,17080.0
2017-08-23 12:00:00,7.43,7.43,7.43,7.43,8590.0,7.43,7.43,7.43,7.43,8590.0
2017-08-23 12:05:00,7.43,7.44,7.43,7.43,6830.0,7.43,7.44,7.43,7.43,6830.0
2017-08-23 12:10:00,7.43,7.44,7.43,7.44,18435.0,7.43,7.44,7.43,7.44,18435.0
2017-08-23 12:15:00,7.44,7.44,7.44,7.44,9760.0,7.44,7.44,7.44,7.44,9760.0
2017-08-23 12:20:00,7.44,7.44,7.43,7.43,47205.0,7.44,7.44,7.43,7.43,47205.0
2017-08-23 12:25:00,7.43,7.43,7.41,7.42,22220.0,7.43,7.43,7.41,7.42,22220.0
2017-08-23 12:30:00,7.42,7.43,7.42,7.43,24980.0,7.42,7.43,7.42,7.43,24980.0
2017-08-23 12:35:00,7.43,7.43,7.43,7.43,8250.0,7.43,7.43,7.43,7.43,8250.0
2017-08-23 12:40:00,7.43,7.43,7.42,7.43,9580.0,7.43,7.43,7.42,7.43,9580.0
2017-08-23 12:45:00,7.43,7.43,7.42,7.42,14765.0,7.43,7.43,7.42,7.42,14765.0
2017-08-23 12:50:00,7.42,7.42,7.42,7.42,18040.0,7.42,7.42,7.42,7.42,18040.0
2017-08-23 12:55:00,7.43,7.43,7.43,7.43,10500.0,7.43,7.43,7.43,7.43,10500.0
2017-08-23 13:00:00,7.43,7.43,7.42,7.42,14300.0,7.43,7.43,7.42,7.42,14300.0
2017-08-23 13:05:00,7.42,7.43,7.42,7.43,7625.0,7.42,7.43,7.42,7.43,7625.0
2017-08-23 13:10:00,7.42,7.42,7.42,7.42,7000.0,7.42,7.42,7.42,7.42,7000.0
2017-08-23 13:15:00,7.42,7.43,7.41,7.42,27490.0,7.42,7.43,7.41,7.42,27490.0
2017-08-23 13:20:00,7.42,7.42,7.42,7.42,1565.0,7.42,7.42,7.42,7.42,1565.0
2017-08-23 13:25:00,7.42,7.42,7.41,7.41,30000.0,7.42,7.42,7.41,7.41,30000.0
2017-08-23 13:30:00,7.42,7.42,7.41,7.41,9605.0,7.42,7.42,7.41,7.41,9605.0
2017-08-23 13:35:00,7.41,7.42,7.41,7.42,17350.0,7.41,7.42,7.41,7.42,17350.0
2017-08-23 13:40:00,7.41,7.42,7.41,7.42,19500.0,7.41,7.42,7.41,7.42,19500.0
2017-08-23 13:45:00,7.42,7.42,7.41,7.41,16050.0,7.42,7.42,7.41,7.41,16050.0
2017-08-23 13:50:00,7.41,7.41,7.4,7.41,28875.0,7.41,7.41,7.4,7.41,28875.0
2017-08-23 13:55:00,7.41,7.41,7.41,7.41,3500.0,7.41,7.41,7.41,7.41,3500.0
2017-08-23 14:00:00,7.42,7.42,7.41,7.42,11730.0,7.42,7.42,7.41,7.42,11730.0
2017-08-23 14:05:00,7.41,7.42,7.41,7.41,16000.0,7.41,7.42,7.41,7.41,16000.0
2017-08-23 14:10:00,7.41,7.43,7.41,7.42,19300.0,7.41,7.43,7.41,7.42,19300.0
2017-08-23 14:15:00,7.42,7.43,7.42,7.43,19500.0,7.42,7.43,7.42,7.43,19500.0
2017-08-23 14:20:00,7.43,7.43,7.42,7.43,16565.0,7.43,7.43,7.42,7.43,16565.0
2017-08-23 14:25:00,7.43,7.43,7.43,7.43,11000.0,7.43,7.43,7.43,7.43,11000.0
2017-08-23 14:30:00,7.43,7.43,7.43,7.43,17915.0,7.43,7.43,7.43,7.43,17915.0
2017-08-23 14:35:00,7.43,7.43,7.43,7.43,31580.0,7.43,7.43,7.43,7.43,31580.0
2017-08-23 14:40:00,7.43,7.43,7.43,7.43,11500.0,7.43,7.43,7.43,7.43,11500.0
2017-08-23 14:45:00,7.43,7.43,7.43,7.43,24235.0,7.43,7.43,7.43,7.43,24235.0
2017-08-23 14:50:00,7.43,7.44,7.43,7.43,14500.0,7.43,7.44,7.43,7.43,14500.0
2017-08-23 14:55:00,7.43,7.43,7.43,7.43,18230.0,7.43,7.43,7.43,7.43,18230.0
2017-08-23 15:00:00,7.43,7.43,7.43,7.43,14000.0,7.43,7.43,7.43,7.43,14000.0
2017-08-23 15:05:00,7.43,7.43,7.43,7.43,25500.0,7.43,7.43,7.43,7.43,25500.0
2017-08-23 15:10:00,7.43,7.43,7.43,7.43,14405.0,7.43,7.43,7.43,7.43,14405.0
2017-08-23 15:15:00,7.43,7.43,7.43,7.43,20100.0,7.43,7.43,7.43,7.43,20100.0
2017-08-23 15:20:00,7.43,7.43,7.42,7.42,19035.0,7.43,7.43,7.42,7.42,19035.0
2017-08-23 15:25:00,7.43,7.43,7.42,7.43,30555.0,7.43,7.43,7.42,7.43,30555.0
2017-08-23 15:30:00,7.43,7.43,7.43,7.43,30685.0,7.43,7.43,7.43,7.43,30685.0
2017-08-23 15:35:00,7.43,7.43,7.42,7.43,43980.0,7.43,7.43,7.42,7.43,43980.0
2017-08-23 15:40:00,7.43,7.43,7.43,7.43,54325.0,7.43,7.43,7.43,7.43,54325.0
2017-08-23 15:45:00,7.43,7.43,7.42,7.42,49970.0,7.43,7.43,7.42,7.42,49970.0
2017-08-23 15:50:00,7.42,7.43,7.42,7.42,136085.0,7.42,7.43,7.42,7.42,136085.0
2017-08-23 15:55:00,7.42,7.42,7.42,7.42,125075.0,7.42,7.42,7.42,7.42,125075.0
2017-08-24 09:30:00,7.43,7.46,7.43,7.46,47485.0,7.43,7.46,7.43,7.46,47485.0
2017-08-24 09:35:00,7.46,7.46,7.44,7.45,13500.0,7.46,7.46,7.44,7.45,13500.0
2017-08-24 09:40:00,7.44,7.44,7.42,7.43,21240.0,7.44,7.44,7.42,7.43,21240.0
2017-08-24 09:45:00,7.43,7.45,7.43,7.44,19545.0,7.43,7.45,7.43,7.44,19545.0
2017-08-24 09:50:00,7.44,7.44,7.43,7.43,24650.0,7.44,7.44,7.43,7.43,24650.0
2017-08-24 09:55:00,7.43,7.44,7.43,7.44,24470.0,7.43,7.44,7.43,7.44,24470.0
2017-08-24 10:00:00,7.44,7.45,7.44,7.45,16000.0,7.44,7.45,7.44,7.45,16000.0
2017-08-24 10:05:00,7.45,7.45,7.43,7.43,27500.0,7.45,7.45,7.43,7.43,27500.0
2017-08-24 10:10:00,7.43,7.44,7.42,7.43,32190.0,7.43,7.44,7.42,7.43,32190.0
2017-08-24 10:15:00,7.43,7.45,7.43,7.45,21500.0,7.43,7.45,7.43,7.45,21500.0
2017-08-24 10:20:00,7.45,7.47,7.45,7.47,14500.0,7.45,7.47,7.45,7.47,14500.0
2017-08-24 10:25:00,7.46,7.47,7.46,7.47,10000.0,7.46,7.47,7.46,7.47,10000.0
2017-08-24 10:30:00,7.47,7.48,7.47,7.48,31475.0,7.47,7.48,7.47,7.48,31475.0
2017-08-24 10:35:00,7.48,7.49,7.48,7.48,32000.0,7.48,7.49,7.48,7.48,32000.0
2017-08-24 10:40:00,7.49,7.49,7.47,7.48,21300.0,7.49,7.49,7.47,7.48,21300.0
2017-08-24 10:45:00,7.48,7.48,7.48,7.48,16790.0,7.48,7.48,7.48,7.48,16790.0
2017-08-24 10:50:00,7.48,7.49,7.48,7.49,33470.0,7.48,7.49,7.48,7.49,33470.0
2017-08-24 10:55:00,7.49,7.5,7.49,7.5,29305.0,7.49,7.5,7.49,7.5,29305.0
2017-08-24 11:00:00,7.5,7.5,7.49,7.5,17410.0,7.5,7.5,7.49,7.5,17410.0
2017-08-24 11:05:00,7.5,7.5,7.49,7.5,63265.0,7.5,7.5,7.49,7.5,63265.0
2017-08-24 11:10:00,7.5,7.5,7.49,7.49,15000.0,7.5,7.5,7.49,7.49,15000.0
2017-08-24 11:15:00,7.48,7.48,7.47,7.48,59350.0,7.48,7.48,7.47,7.48,59350.0
2017-08-24 11:20:00,7.47,7.47,7.46,7.47,37365.0,7.47,7.47,7.46,7.47,37365.0
2017-08-24 11:25:00,7.47,7.47,7.45,7.45,15460.0,7.47,7.47,7.45,7.45,15460.0
2017-08-24 11:30:00,7.45,7.46,7.45,7.45,17000.0,7.45,7.46,7.45,7.45,17000.0
2017-08-24 11:35:00,7.45,7.47,7.45,7.47,24600.0,7.45,7.47,7.45,7.47,24600.0
2017-08-24 11:40:00,7.46,7.48,7.46,7.48,15500.0,7.46,7.48,7.46,7.48,15500.0
2017-08-24 11:45:00,7.48,7.48,7.47,7.48,20370.0,7.48,7.48,7.47,7.48,20370.0
2017-08-24 11:50:00,7.48,7.48,7.47,7.47,25750.0,7.48,7.48,7.47,7.47,25750.0
2017-08-24 11:55:00,7.48,7.48,7.47,7.48,19530.0,7.48,7.48,7.47,7.48,19530.0
2017-08-24 12:00:00,7.48,7.49,7.48,7.48,19500.0,7.48,7.49,7.48,7.48,19500.0
2017-08-24 12:05:00,7.48,7.48,7.47,7.47,15090.0,7.48,7.48,7.47,7.47,15090.0
2017-08-24 12:10:00,7.47,7.48,7.47,7.47,21000.0,7.47,7.48,7.47,7.47,21000.0
2017-08-24 12:15:00,7.47,7.47,7.47,7.47,28820.0,7.47,7.47,7.47,7.47,28820.0
2017-08-24 12:20:00,7.47,7.47,7.47,7.47,35860.0,7.47,7.47,7.47,7.47,35860.0
2017-08-24 12:25:00,7.48,7.48,7.47,7.48,13465.0,7.48,7.48,7.47,7.48,13465.0
2017-08-24 12:30:00,7.48,7.48,7.47,7.47,43355.0,7.48,7.48,7.47,7.47,43355.0
2017-08-24 12:35:00,7.47,7.48,7.47,7.48,11325.0,7.47,7.48,7.47,7.48,11325.0
2017-08-24 12:40:00,7.48,7.48,7.48,7.48,9035.0,7.48,7.48,7.48,7.48,9035.0
2017-08-24 12:45:00,7.48,7.49,7.48,7.49,11810.0,7.48,7.49,7.48,7.49,11810.0
2017-08-24 12:50:00,7.49,7.49,7.49,7.49,5500.0,7.49,7.49,7.49,7.49,5500.0
2017-08-24 12:55:00,7.49,7.49,7.49,7.49,23245.0,7.49,7.49,7.49,7.49,23245.0
2017-08-24 13:00:00,7.49,7.49,7.48,7.49,10370.0,7.49,7.49,7.48,7.49,10370.0
2017-08-24 13:05:00,7.49,7.49,7.48,7.48,16535.0,7.49,7.49,7.48,7.48,16535.0
2017-08-24 13:10:00,7.48,7.48,7.46,7.47,137295.0,7.48,7.48,7.46,7.47,137295.0
2017-08-24 13:15:00,7.47,7.49,7.47,7.48,25000.0,7.47,7.49,7.47,7.48,25000.0
2017-08-24 13:20:00,7.48,7.49,7.48,7.48,13000.0,7.48,7.49,7.48,7.48,13000.0
2017-08-24 13:25:00,7.48,7.49,7.48,7.49,42740.0,7.48,7.49,7.48,7.49,42740.0
2017-08-24 13:30:00,7.49,7.49,7.47,7.47,96175.0,7.49,7.49,7.47,7.47,96175.0
2017-08-24 13:35:00,7.47,7.47,7.45,7.46,69670.0,7.47,7.47,7.45,7.46,69670.0
2017-08-24 13:40:00,7.46,7.46,7.45,7.45,13420.0,7.46,7.46,7.45,7.45,13420.0
2017-08-24 13:45:00,7.46,7.46,7.46,7.46,26950.0,7.46,7.46,7.46,7.46,26950.0
2017-08-24 13:50:00,7.46,7.46,7.45,7.45,14545.0,7.46,7.46,7.45,7.45,14545.0
2017-08-24 13:55:00,7.45,7.46,7.45,7.45,27120.0,7.45,7.46,7.45,7.45,27120.0
2017-08-24 14:00:00,7.45,7.46,7.45,7.46,14335.0,7.45,7.46,7.45,7.46,14335.0
2017-08-24 14:05:00,7.45,7.46,7.45,7.45,17235.0,7.45,7.46,7.45,7.45,17235.0
2017-08-24 14:10:00,7.45,7.45,7.43,7.44,30810.0,7.45,7.45,7.43,7.44,30810.0
2017-08-24 14:15:00,7.44,7.45,7.44,7.45,16500.0,7.44,7.45,7.44,7.45,16500.0
2017-08-24 14:20:00,7.45,7.46,7.45,7.46,28000.0,7.45,7.46,7.45,7.46,28000.0
2017-08-24 14:25:00,7.46,7.46,7.46,7.46,31200.0,7.46,7.46,7.46,7.46,31200.0
2017-08-24 14:30:00,7.46,7.46,7.46,7.46,22405.0,7.46,7.46,7.46,7.46,22405.0
2017-08-24 14:35:00,7.46,7.46,7.46,7.46,81615.0,7.46,7.46,7.46,7.46,81615.0
2017-08-24 14:40:00,7.46,7.46,7.46,7.46,45710.0,7.46,7.46,7.46,7.46,45710.0
2017-08-24 14:45:00,7.46,7.46,7.45,7.45,21340.0,7.46,7.46,7.45,7.45,21340.0
2017-08-24 14:50:00,7.45,7.46,7.45,7.46,39470.0,7.45,7.46,7.45,7.46,39470.0
2017-08-24 14:55:00,7.46,7.46,7.45,7.46,42515.0,7.46,7.46,7.45,7.46,42515.0
2017-08-24 15:00:00,7.46,7.46,7.45,7.45,36350.0,7.46,7.46,7.45,7.45,36350.0
2017-08-24 15:05:00,7.45,7.46,7.45,7.45,23365.0,7.45,7.46,7.45,7.45,23365.0
2017-08-24 15:10:00,7.45,7.45,7.45,7.45,24525.0,7.45,7.45,7.45,7.45,24525.0
2017-08-24 15:15:00,7.45,7.46,7.45,7.45,67260.0,7.45,7.46,7.45,7.45,67260.0
2017-08-24 15:20:00,7.45,7.46,7.45,7.45,48080.0,7.45,7.46,7.45,7.45,48080.0
2017-08-24 15:25:00,7.45,7.46,7.45,7.46,55520.0,7.45,7.46,7.45,7.46,55520.0
2017-08-24 15:30:00,7.46,7.46,7.45,7.45,52325.0,7.46,7.46,7.45,7.45,52325.0
2017-08-24 15:35:00,7.45,7.46,7.45,7.46,71740.0,7.45,7.46,7.45,7.46,71740.0
2017-08-24 15:40:00,7.46,7.46,7.45,7.45,110195.0,7.46,7.46,7.45,7.45,110195.0
2017-08-24 15:45:00,7.45,7.45,7.45,7.45,55315.0,7.45,7.45,7.45,7.45,55315.0
2017-08-24 15:50:00,7.45,7.45,7.45,7.45,124290.0,7.45,7.45,7.45,7.45,124290.0
2017-08-24 15:55:00,7.45,7.45,7.44,7.45,313145.0,7.45,7.45,7.44,7.45,313145.0
2017-08-25 09:30:00,7.5,7.53,7.49,7.53,104040.0,7.5,7.53,7.49,7.53,104040.0
2017-08-25 09:35:00,7.52,7.53,7.5,7.51,35700.0,7.52,7.53,7.5,7.51,35700.0
2017-08-25 09:40:00,7.5,7.51,7.5,7.5,30155.0,7.5,7.51,7.5,7.5,30155.0
2017-08-25 09:45:00,7.51,7.51,7.5,7.5,31650.0,7.51,7.51,7.5,7.5,31650.0
2017-08-25 09:50:00,7.5,7.52,7.49,7.5,57540.0,7.5,7.52,7.49,7.5,57540.0
2017-08-25 09:55:00,7.5,7.52,7.5,7.51,59555.0,7.5,7.52,7.5,7.51,59555.0
2017-08-25 10:00:00,7.51,7.52,7.5,7.5,28585.0,7.51,7.52,7.5,7.5,28585.0
2017-08-25 10:05:00,7.5,7.51,7.49,7.49,23945.0,7.5,7.51,7.49,7.49,23945.0
2017-08-25 10:10:00,7.49,7.5,7.49,7.49,47230.0,7.49,7.5,7.49,7.49,47230.0
2017-08-25 10:15:00,7.5,7.51,7.49,7.5,85635.0,7.5,7.51,7.49,7.5,85635.0
2017-08-25 10:20:00,7.5,7.5,7.49,7.5,30515.0,7.5,7.5,7.49,7.5,30515.0
2017-08-25 10:25:00,7.5,7.5,7.5,7.5,131430.0,7.5,7.5,7.5,7.5,131430.0
2017-08-25 10:30:00,7.5,7.5,7.49,7.5,19305.0,7.5,7.5,7.49,7.5,19305.0
2017-08-25 10:35:00,7.5,7.5,7.49,7.49,55830.0,7.5,7.5,7.49,7.49,55830.0
2017-08-25 10:40:00,7.49,7.5,7.48,7.48,24250.0,7.49,7.5,7.48,7.48,24250.0
2017-08-25 10:45:00,7.48,7.48,7.47,7.47,25335.0,7.48,7.48,7.47,7.47,25335.0
2017-08-25 10:50:00,7.47,7.47,7.47,7.47,1500.0,7.47,7.47,7.47,7.47,1500.0
2017-08-25 10:55:00,7.48,7.49,7.48,7.49,69615.0,7.48,7.49,7.48,7.49,69615.0
2017-08-25 11:00:00,7.48,7.48,7.46,7.46,40855.0,7.48,7.48,7.46,7.46,40855.0
2017-08-25 11:05:00,7.46,7.47,7.46,7.47,20775.0,7.46,7.47,7.46,7.47,20775.0
2017-08-25 11:10:00,7.47,7.47,7.46,7.46,17680.0,7.47,7.47,7.46,7.46,17680.0
2017-08-25 11:15:00,7.46,7.46,7.45,7.46,47020.0,7.46,7.46,7.45,7.46,47020.0
2017-08-25 11:20:00,7.46,7.46,7.45,7.45,58510.0,7.46,7.46,7.45,7.45,58510.0
2017-08-25 11:25:00,7.45,7.45,7.45,7.45,29670.0,7.45,7.45,7.45,7.45,29670.0
2017-08-25 11:30:00,7.45,7.45,7.44,7.44,35900.0,7.45,7.45,7.44,7.44,35900.0
2017-08-25 11:35:00,7.45,7.45,7.44,7.45,26500.0,7.45,7.45,7.44,7.45,26500.0
2017-08-25 11:40:00,7.44,7.45,7.44,7.45,74635.0,7.44,7.45,7.44,7.45,74635.0
2017-08-25 11:45:00,7.45,7.45,7.45,7.45,15665.0,7.45,7.45,7.45,7.45,15665.0
2017-08-25 11:50:00,7.45,7.45,7.44,7.45,19000.0,7.45,7.45,7.44,7.45,19000.0
2017-08-25 11:55:00,7.44,7.45,7.44,7.45,20485.0,7.44,7.45,7.44,7.45,20485.0
2017-08-25 12:00:00,7.45,7.45,7.45,7.45,13000.0,7.45,7.45,7.45,7.45,13000.0
2017-08-25 12:05:00,7.45,7.45,7.44,7.44,19655.0,7.45,7.45,7.44,7.44,19655.0
2017-08-25 12:10:00,7.45,7.45,7.44,7.45,18430.0,7.45,7.45,7.44,7.45,18430.0
2017-08-25 12:15:00,7.45,7.45,7.44,7.45,106265.0,7.45,7.45,7.44,7.45,106265.0
2017-08-25 12:20:00,7.45,7.45,7.44,7.44,64310.0,7.45,7.45,7.44,7.44,64310.0
2017-08-25 12:25:00,7.45,7.45,7.44,7.44,13145.0,7.45,7.45,7.44,7.44,13145.0
2017-08-25 12:30:00,7.44,7.45,7.44,7.44,18350.0,7.44,7.45,7.44,7.44,18350.0
2017-08-25 12:35:00,7.44,7.45,7.44,7.44,15250.0,7.44,7.45,7.44,7.44,15250.0
2017-08-25 12:40:00,7.44,7.45,7.44,7.44,7500.0,7.44,7.45,7.44,7.44,7500.0
2017-08-25 12:45:00,7.44,7.44,7.43,7.43,19990.0,7.44,7.44,7.43,7.43,19990.0
2017-08-25 12:50:00,7.43,7.44,7.43,7.43,45895.0,7.43,7.44,7.43,7.43,45895.0
2017-08-25 12:55:00,7.44,7.44,7.43,7.44,30785.0,7.44,7.44,7.43,7.44,30785.0
2017-08-25 13:00:00,7.44,7.44,7.43,7.44,29380.0,7.44,7.44,7.43,7.44,29380.0
2017-08-25 13:05:00,7.44,7.44,7.43,7.44,41905.0,7.44,7.44,7.43,7.44,41905.0
2017-08-25 13:10:00,7.44,7.44,7.43,7.43,99705.0,7.44,7.44,7.43,7.43,99705.0
2017-08-25 13:15:00,7.43,7.44,7.43,7.43,134845.0,7.43,7.44,7.43,7.43,134845.0
2017-08-25 13:20:00,7.43,7.43,7.43,7.43,55120.0,7.43,7.43,7.43,7.43,55120.0
2017-08-25 13:25:00,7.43,7.43,7.42,7.43,42375.0,7.43,7.43,7.42,7.43,42375.0
2017-08-25 13:30:00,7.43,7.43,7.42,7.42,17035.0,7.43,7.43,7.42,7.42,17035.0
2017-08-25 13:35:00,7.42,7.42,7.42,7.42,9000.0,7.42,7.42,7.42,7.42,9000.0
2017-08-25 13:40:00,7.42,7.42,7.42,7.42,19000.0,7.42,7.42,7.42,7.42,19000.0
2017-08-25 13:45:00,7.42,7.43,7.42,7.42,25350.0,7.42,7.43,7.42,7.42,25350.0
2017-08-25 13:50:00,7.42,7.43,7.42,7.42,20195.0,7.42,7.43,7.42,7.42,20195.0
2017-08-25 13:55:00,7.43,7.43,7.42,7.42,43770.0,7.43,7.43,7.42,7.42,43770.0
2017-08-25 14:00:00,7.42,7.42,7.42,7.42,25610.0,7.42,7.42,7.42,7.42,25610.0
2017-08-25 14:05:00,7.42,7.43,7.42,7.42,32805.0,7.42,7.43,7.42,7.42,32805.0
2017-08-25 14:10:00,7.43,7.43,7.42,7.43,43950.0,7.43,7.43,7.42,7.43,43950.0
2017-08-25 14:15:00,7.43,7.43,7.43,7.43,57320.0,7.43,7.43,7.43,7.43,57320.0
2017-08-25 14:20:00,7.43,7.43,7.42,7.42,61075.0,7.43,7.43,7.42,7.42,61075.0
2017-08-25 14:25:00,7.42,7.42,7.42,7.42,26845.0,7.42,7.42,7.42,7.42,26845.0
2017-08-25 14:30:00,7.42,7.42,7.42,7.42,29375.0,7.42,7.42,7.42,7.42,29375.0
2017-08-25 14:35:00,7.42,7.44,7.42,7.44,56810.0,7.42,7.44,7.42,7.44,56810.0
2017-08-25 14:40:00,7.44,7.44,7.43,7.44,32795.0,7.44,7.44,7.43,7.44,32795.0
2017-08-25 14:45:00,7.44,7.44,7.44,7.44,11500.0,7.44,7.44,7.44,7.44,11500.0
2017-08-25 14:50:00,7.44,7.44,7.43,7.43,51290.0,7.44,7.44,7.43,7.43,51290.0
2017-08-25 14:55:00,7.43,7.43,7.43,7.43,7500.0,7.43,7.43,7.43,7.43,7500.0
2017-08-25 15:00:00,7.44,7.44,7.43,7.44,49555.0,7.44,7.44,7.43,7.44,49555.0
2017-08-25 15:05:00,7.44,7.45,7.43,7.45,29145.0,7.44,7.45,7.43,7.45,29145.0
2017-08-25 15:10:00,7.45,7.45,7.44,7.44,42205.0,7.45,7.45,7.44,7.44,42205.0
2017-08-25 15:15:00,7.45,7.45,7.45,7.45,33410.0,7.45,7.45,7.45,7.45,33410.0
2017-08-25 15:20:00,7.45,7.45,7.45,7.45,34355.0,7.45,7.45,7.45,7.45,34355.0
2017-08-25 15:25:00,7.45,7.45,7.45,7.45,22025.0,7.45,7.45,7.45,7.45,22025.0
2017-08-25 15:30:00,7.45,7.45,7.45,7.45,58765.0,7.45,7.45,7.45,7.45,58765.0
2017-08-25 15:35:00,7.45,7.45,7.44,7.44,54425.0,7.45,7.45,7.44,7.44,54425.0
2017-08-25 15:40:00,7.44,7.45,7.44,7.44,48070.0,7.44,7.45,7.44,7.44,48070.0
2017-08-25 15:45:00,7.44,7.44,7.44,7.44,54965.0,7.44,7.44,7.44,7.44,54965.0
2017-08-25 15:50:00,7.44,7.45,7.44,7.44,141830.0,7.44,7.45,7.44,7.44,141830.0
2017-08-25 15:55:00,7.44,7.44,7.43,7.44,166355.0,7.44,7.44,7.43,7.44,166355.0
2017-08-28 09:30:00,7.44,7.44,7.43,7.44,53850.0,7.44,7.44,7.43,7.44,53850.0
2017-08-28 09:35:00,7.45,7.45,7.42,7.42,6000.0,7.45,7.45,7.42,7.42,6000.0
2017-08-28 09:40:00,7.41,7.43,7.41,7.42,14000.0,7.41,7.43,7.41,7.42,14000.0
2017-08-28 09:45:00,7.43,7.43,7.42,7.43,21315.0,7.43,7.43,7.42,7.43,21315.0
2017-08-28 09:50:00,7.43,7.43,7.42,7.42,17500.0,7.43,7.43,7.42,7.42,17500.0
2017-08-28 09:55:00,7.42,7.43,7.42,7.42,6000.0,7.42,7.43,7.42,7.42,6000.0
2017-08-28 10:00:00,7.42,7.42,7.41,7.42,16500.0,7.42,7.42,7.41,7.42,16500.0
2017-08-28 10:05:00,7.42,7.43,7.42,7.42,19130.0,7.42,7.43,7.42,7.42,19130.0
2017-08-28 10:10:00,7.42,7.43,7.41,7.42,19190.0,7.42,7.43,7.41,7.42,19190.0
2017-08-28 10:15:00,7.42,7.42,7.42,7.42,3500.0,7.42,7.42,7.42,7.42,3500.0
2017-08-28 10:20:00,7.42,7.42,7.42,7.42,24520.0,7.42,7.42,7.42,7.42,24520.0
2017-08-28 10:25:00,7.42,7.43,7.41,7.42,57375.0,7.42,7.43,7.41,7.42,57375.0
2017-08-28 10:30:00,7.42,7.42,7.41,7.42,68420.0,7.42,7.42,7.41,7.42,68420.0
2017-08-28 10:35:00,7.42,7.44,7.42,7.43,20595.0,7.42,7.44,7.42,7.43,20595.0
2017-08-28 10:40:00,7.44,7.44,7.43,7.44,14050.0,7.44,7.44,7.43,7.44,14050.0
2017-08-28 10:45:00,7.44,7.44,7.44,7.44,9500.0,7.44,7.44,7.44,7.44,9500.0
2017-08-28 10:50:00,7.44,7.46,7.44,7.46,11970.0,7.44,7.46,7.44,7.46,11970.0
2017-08-28 10:55:00,7.46,7.46,7.45,7.45,17625.0,7.46,7.46,7.45,7.45,17625.0
2017-08-28 11:00:00,7.46,7.46,7.46,7.46,9750.0,7.46,7.46,7.46,7.46,9750.0
2017-08-28 11:05:00,7.46,7.46,7.45,7.46,3500.0,7.46,7.46,7.45,7.46,3500.0
2017-08-28 11:10:00,7.45,7.45,7.44,7.44,21500.0,7.45,7.45,7.44,7.44,21500.0
2017-08-28 11:15:00,7.44,7.45,7.44,7.45,46625.0,7.44,7.45,7.44,7.45,46625.0
2017-08-28 11:20:00,7.44,7.44,7.44,7.44,4000.0,7.44,7.44,7.44,7.44,4000.0
2017-08-28 11:25:00,7.44,7.45,7.44,7.45,24615.0,7.44,7.45,7.44,7.45,24615.0
2017-08-28 11:30:00,7.45,7.45,7.44,7.45,18000.0,7.45,7.45,7.44,7.45,18000.0
2017-08-28 11:35:00,7.45,7.45,7.44,7.44,2500.0,7.45,7.45,7.44,7.44,2500.0
2017-08-28 11:40:00,7.45,7.45,7.44,7.45,6500.0,7.45,7.45,7.44,7.45,6500.0
2017-08-28 11:45:00,7.45,7.45,7.44,7.44,26000.0,7.45,7.45,7.44,7.44,26000.0
2017-08-28 11:50:00,7.44,7.45,7.44,7.45,6250.0,7.44,7.45,7.44,7.45,6250.0
2017-08-28 11:55:00,7.45,7.45,7.44,7.44,15375.0,7.45,7.45,7.44,7.44,15375.0
2017-08-28 12:00:00,7.44,7.44,7.43,7.44,17635.0,7.44,7.44,7.43,7.44,17635.0
2017-08-28 12:05:00,7.45,7.45,7.44,7.44,10750.0,7.45,7.45,7.44,7.44,10750.0
2017-08-28 12:10:00,7.44,7.44,7.44,7.44,9840.0,7.44,7.44,7.44,7.44,9840.0
2017-08-28 12:15:00,7.44,7.44,7.42,7.43,16000.0,7.44,7.44,7.42,7.43,16000.0
2017-08-28 12:20:00,7.43,7.43,7.42,7.42,6000.0,7.43,7.43,7.42,7.42,6000.0
2017-08-28 12:25:00,7.42,7.42,7.42,7.42,4000.0,7.42,7.42,7.42,7.42,4000.0
2017-08-28 12:30:00,7.42,7.43,7.42,7.43,7500.0,7.42,7.43,7.42,7.43,7500.0
2017-08-28 12:35:00,7.43,7.43,7.43,7.43,13835.0,7.43,7.43,7.43,7.43,13835.0
2017-08-28 12:40:00,7.43,7.43,7.41,7.42,16990.0,7.43,7.43,7.41,7.42,16990.0
2017-08-28 12:45:00,7.42,7.43,7.42,7.43,6040.0,7.42,7.43,7.42,7.43,6040.0
2017-08-28 12:50:00,7.43,7.43,7.42,7.42,7825.0,7.43,7.43,7.42,7.42,7825.0
2017-08-28 12:55:00,7.42,7.43,7.42,7.43,10980.0,7.42,7.43,7.42,7.43,10980.0
2017-08-28 13:00:00,7.43,7.43,7.43,7.43,1840.0,7.43,7.43,7.43,7.43,1840.0
2017-08-28 13:05:00,7.43,7.44,7.43,7.43,19745.0,7.43,7.44,7.43,7.43,19745.0
2017-08-28 13:10:00,7.43,7.43,7.43,7.43,5000.0,7.43,7.43,7.43,7.43,5000.0
2017-08-28 13:15:00,7.44,7.44,7.43,7.43,10500.0,7.44,7.44,7.43,7.43,10500.0
2017-08-28 13:20:00,7.43,7.43,7.43,7.43,20745.0,7.43,7.43,7.43,7.43,20745.0
2017-08-28 13:25:00,7.43,7.43,7.43,7.43,19170.0,7.43,7.43,7.43,7.43,19170.0
2017-08-28 13:30:00,7.43,7.44,7.43,7.43,23000.0,7.43,7.44,7.43,7.43,23000.0
2017-08-28 13:35:00,7.43,7.43,7.43,7.43,500.0,7.43,7.43,7.43,7.43,500.0
2017-08-28 13:40:00,7.43,7.44,7.43,7.43,17875.0,7.43,7.44,7.43,7.43,17875.0
2017-08-28 13:45:00,7.43,7.43,7.43,7.43,5795.0,7.43,7.43,7.43,7.43,5795.0
2017-08-28 13:50:00,7.43,7.44,7.43,7.43,18145.0,7.43,7.44,7.43,7.43,18145.0
2017-08-28 13:55:00,7.43,7.43,7.43,7.43,16130.0,7.43,7.43,7.43,7.43,16130.0
2017-08-28 14:00:00,7.43,7.43,7.43,7.43,17205.0,7.43,7.43,7.43,7.43,17205.0
2017-08-28 14:05:00,7.43,7.44,7.43,7.43,10200.0,7.43,7.44,7.43,7.43,10200.0
2017-08-28 14:10:00,7.43,7.44,7.43,7.44,19585.0,7.43,7.44,7.43,7.44,19585.0
2017-08-28 14:15:00,7.44,7.44,7.44,7.44,8595.0,7.44,7.44,7.44,7.44,8595.0
2017-08-28 14:20:00,7.44,7.44,7.43,7.44,10500.0,7.44,7.44,7.43,7.44,10500.0
2017-08-28 14:25:00,7.43,7.44,7.43,7.44,93260.0,7.43,7.44,7.43,7.44,93260.0
2017-08-28 14:30:00,7.43,7.44,7.43,7.44,13290.0,7.43,7.44,7.43,7.44,13290.0
2017-08-28 14:35:00,7.44,7.44,7.43,7.44,19000.0,7.44,7.44,7.43,7.44,19000.0
2017-08-28 14:40:00,7.44,7.45,7.44,7.45,27165.0,7.44,7.45,7.44,7.45,27165.0
2017-08-28 14:45:00,7.44,7.45,7.44,7.45,16000.0,7.44,7.45,7.44,7.45,16000.0
2017-08-28 14:50:00,7.45,7.45,7.44,7.44,22260.0,7.45,7.45,7.44,7.44,22260.0
2017-08-28 14:55:00,7.44,7.45,7.44,7.45,18795.0,7.44,7.45,7.44,7.45,18795.0
2017-08-28 15:00:00,7.45,7.45,7.45,7.45,17080.0,7.45,7.45,7.45,7.45,17080.0
2017-08-28 15:05:00,7.45,7.45,7.45,7.45,19185.0,7.45,7.45,7.45,7.45,19185.0
2017-08-28 15:10:00,7.45,7.45,7.44,7.44,13500.0,7.45,7.45,7.44,7.44,13500.0
2017-08-28 15:15:00,7.44,7.44,7.44,7.44,17000.0,7.44,7.44,7.44,7.44,17000.0
2017-08-28 15:20:00,7.44,7.45,7.44,7.45,28660.0,7.44,7.45,7.44,7.45,28660.0
2017-08-28 15:25:00,7.45,7.45,7.44,7.45,35875.0,7.45,7.45,7.44,7.45,35875.0
2017-08-28 15:30:00,7.45,7.45,7.45,7.45,35500.0,7.45,7.45,7.45,7.45,35500.0
2017-08-28 15:35:00,7.45,7.45,7.45,7.45,8000.0,7.45,7.45,7.45,7.45,8000.0
2017-08-28 15:40:00,7.45,7.46,7.45,7.46,35320.0,7.45,7.46,7.45,7.46,35320.0
2017-08-28 15:45:00,7.46,7.46,7.44,7.44,58370.0,7.46,7.46,7.44,7.44,58370.0
2017-08-28 15:50:00,7.44,7.45,7.44,7.45,46265.0,7.44,7.45,7.44,7.45,46265.0
2017-08-28 15:55:00,7.45,7.46,7.45,7.45,134985.0,7.45,7.46,7.45,7.45,134985.0
2017-08-29 09:30:00,7.4,7.42,7.39,7.4,66670.0,7.4,7.42,7.39,7.4,66670.0
2017-08-29 09:35:00,7.42,7.43,7.41,7.43,12715.0,7.42,7.43,7.41,7.43,12715.0
2017-08-29 09:40:00,7.42,7.42,7.4,7.41,36000.0,7.42,7.42,7.4,7.41,36000.0
2017-08-29 09:45:00,7.41,7.43,7.41,7.43,23935.0,7.41,7.43,7.41,7.43,23935.0
2017-08-29 09:50:00,7.43,7.43,7.42,7.42,16000.0,7.43,7.43,7.42,7.42,16000.0
2017-08-29 09:55:00,7.43,7.43,7.42,7.43,24720.0,7.43,7.43,7.42,7.43,24720.0
2017-08-29 10:00:00,7.43,7.43,7.42,7.43,20265.0,7.43,7.43,7.42,7.43,20265.0
2017-08-29 10:05:00,7.42,7.42,7.4,7.4,18000.0,7.42,7.42,7.4,7.4,18000.0
2017-08-29 10:10:00,7.4,7.4,7.4,7.4,35885.0,7.4,7.4,7.4,7.4,35885.0
2017-08-29 10:15:00,7.4,7.41,7.4,7.4,21950.0,7.4,7.41,7.4,7.4,21950.0
2017-08-29 10:20:00,7.41,7.41,7.39,7.4,23000.0,7.41,7.41,7.39,7.4,23000.0
2017-08-29 10:25:00,7.4,7.41,7.4,7.4,24810.0,7.4,7.41,7.4,7.4,24810.0
2017-08-29 10:30:00,7.41,7.41,7.4,7.4,19885.0,7.41,7.41,7.4,7.4,19885.0
2017-08-29 10:35:00,7.4,7.4,7.4,7.4,10410.0,7.4,7.4,7.4,7.4,10410.0
2017-08-29 10:40:00,7.41,7.42,7.41,7.41,28990.0,7.41,7.42,7.41,7.41,28990.0
2017-08-29 10:45:00,7.42,7.42,7.41,7.42,6000.0,7.42,7.42,7.41,7.42,6000.0
2017-08-29 10:50:00,7.42,7.42,7.41,7.41,9500.0,7.42,7.42,7.41,7.41,9500.0
2017-08-29 10:55:00,7.41,7.41,7.4,7.4,12500.0,7.41,7.41,7.4,7.4,12500.0
2017-08-29 11:00:00,7.41,7.41,7.4,7.4,11245.0,7.41,7.41,7.4,7.4,11245.0
2017-08-29 11:05:00,7.4,7.41,7.4,7.41,7000.0,7.4,7.41,7.4,7.41,7000.0
2017-08-29 11:10:00,7.42,7.42,7.41,7.41,8500.0,7.42,7.42,7.41,7.41,8500.0
2017-08-29 11:15:00,7.41,7.42,7.41,7.41,8565.0,7.41,7.42,7.41,7.41,8565.0
2017-08-29 11:20:00,7.41,7.42,7.41,7.41,87500.0,7.41,7.42,7.41,7.41,87500.0
2017-08-29 11:25:00,7.41,7.42,7.41,7.42,17000.0,7.41,7.42,7.41,7.42,17000.0
2017-08-29 11:30:00,7.42,7.42,7.42,7.42,17735.0,7.42,7.42,7.42,7.42,17735.0
2017-08-29 11:35:00,7.42,7.43,7.42,7.42,15355.0,7.42,7.43,7.42,7.42,15355.0
2017-08-29 11:40:00,7.42,7.42,7.42,7.42,10000.0,7.42,7.42,7.42,7.42,10000.0
2017-08-29 11:45:00,7.42,7.43,7.42,7.42,10175.0,7.42,7.43,7.42,7.42,10175.0
2017-08-29 11:50:00,7.42,7.43,7.42,7.43,19140.0,7.42,7.43,7.42,7.43,19140.0
2017-08-29 11:55:00,7.43,7.43,7.43,7.43,11500.0,7.43,7.43,7.43,7.43,11500.0
2017-08-29 12:00:00,7.43,7.43,7.43,7.43,15450.0,7.43,7.43,7.43,7.43,15450.0
2017-08-29 12:05:00,7.42,7.43,7.42,7.43,6620.0,7.42,7.43,7.42,7.43,6620.0
2017-08-29 12:10:00,7.43,7.43,7.43,7.43,5445.0,7.43,7.43,7.43,7.43,5445.0
2017-08-29 12:15:00,7.43,7.43,7.43,7.43,12500.0,7.43,7.43,7.43,7.43,12500.0
2017-08-29 12:20:00,7.43,7.43,7.43,7.43,13120.0,7.43,7.43,7.43,7.43,13120.0
2017-08-29 12:25:00,7.43,7.44,7.43,7.44,11330.0,7.43,7.44,7.43,7.44,11330.0
2017-08-29 12:30:00,7.44,7.44,7.43,7.43,6190.0,7.44,7.44,7.43,7.43,6190.0
2017-08-29 12:35:00,7.44,7.44,7.44,7.44,13500.0,7.44,7.44,7.44,7.44,13500.0
2017-08-29 12:40:00,7.44,7.44,7.44,7.44,16500.0,7.44,7.44,7.44,7.44,16500.0
2017-08-29 12:45:00,7.44,7.45,7.44,7.45,11155.0,7.44,7.45,7.44,7.45,11155.0
2017-08-29 12:50:00,7.45,7.45,7.45,7.45,7000.0,7.45,7.45,7.45,7.45,7000.0
2017-08-29 12:55:00,7.45,7.45,7.45,7.45,2000.0,7.45,7.45,7.45,7.45,2000.0
2017-08-29 13:00:00,7.45,7.45,7.45,7.45,4000.0,7.45,7.45,7.45,7.45,4000.0
2017-08-29 13:05:00,7.45,7.46,7.45,7.46,20995.0,7.45,7.46,7.45,7.46,20995.0
2017-08-29 13:10:00,7.46,7.46,7.45,7.46,21500.0,7.46,7.46,7.45,7.46,21500.0
2017-08-29 13:15:00,7.46,7.46,7.45,7.46,11570.0,7.46,7.46,7.45,7.46,11570.0
2017-08-29 13:20:00,7.46,7.46,7.45,7.46,93910.0,7.46,7.46,7.45,7.46,93910.0
2017-08-29 13:25:00,7.46,7.47,7.46,7.47,21865.0,7.46,7.47,7.46,7.47,21865.0
2017-08-29 13:30:00,7.47,7.48,7.46,7.46,15000.0,7.47,7.48,7.46,7.46,15000.0
2017-08-29 13:35:00,7.47,7.47,7.47,7.47,6000.0,7.47,7.47,7.47,7.47,6000.0
2017-08-29 13:40:00,7.47,7.47,7.46,7.46,25110.0,7.47,7.47,7.46,7.46,25110.0
2017-08-29 13:45:00,7.46,7.47,7.46,7.47,8500.0,7.46,7.47,7.46,7.47,8500.0
2017-08-29 13:50:00,7.46,7.47,7.46,7.46,33220.0,7.46,7.47,7.46,7.46,33220.0
2017-08-29 13:55:00,7.46,7.47,7.46,7.47,23800.0,7.46,7.47,7.46,7.47,23800.0
2017-08-29 14:00:00,7.47,7.47,7.47,7.47,12500.0,7.47,7.47,7.47,7.47,12500.0
2017-08-29 14:05:00,7.47,7.48,7.47,7.47,18980.0,7.47,7.48,7.47,7.47,18980.0
2017-08-29 14:10:00,7.47,7.48,7.47,7.47,19060.0,7.47,7.48,7.47,7.47,19060.0
2017-08-29 14:15:00,7.47,7.48,7.47,7.48,24655.0,7.47,7.48,7.47,7.48,24655.0
2017-08-29 14:20:00,7.48,7.48,7.48,7.48,17250.0,7.48,7.48,7.48,7.48,17250.0
2017-08-29 14:25:00,7.48,7.48,7.48,7.48,22400.0,7.48,7.48,7.48,7.48,22400.0
2017-08-29 14:30:00,7.48,7.48,7.48,7.48,10560.0,7.48,7.48,7.48,7.48,10560.0
2017-08-29 14:35:00,7.48,7.49,7.48,7.49,24995.0,7.48,7.49,7.48,7.49,24995.0
2017-08-29 14:40:00,7.49,7.49,7.48,7.49,31500.0,7.49,7.49,7.48,7.49,31500.0
2017-08-29 14:45:00,7.49,7.5,7.49,7.49,20235.0,7.49,7.5,7.49,7.49,20235.0
2017-08-29 14:50:00,7.5,7.5,7.49,7.49,30040.0,7.5,7.5,7.49,7.49,30040.0
2017-08-29 14:55:00,7.49,7.49,7.49,7.49,14625.0,7.49,7.49,7.49,7.49,14625.0
2017-08-29 15:00:00,7.49,7.49,7.48,7.49,39535.0,7.49,7.49,7.48,7.49,39535.0
2017-08-29 15:05:00,7.49,7.49,7.48,7.49,31295.0,7.49,7.49,7.48,7.49,31295.0
2017-08-29 15:10:00,7.49,7.49,7.48,7.49,17000.0,7.49,7.49,7.48,7.49,17000.0
2017-08-29 15:15:00,7.49,7.49,7.48,7.48,44165.0,7.49,7.49,7.48,7.48,44165.0
2017-08-29 15:20:00,7.48,7.49,7.48,7.49,21000.0,7.48,7.49,7.48,7.49,21000.0
2017-08-29 15:25:00,7.48,7.49,7.48,7.48,36000.0,7.48,7.49,7.48,7.48,36000.0
2017-08-29 15:30:00,7.48,7.48,7.48,7.48,37130.0,7.48,7.48,7.48,7.48,37130.0
2017-08-29 15:35:00,7.48,7.48,7.48,7.48,21135.0,7.48,7.48,7.48,7.48,21135.0
2017-08-29 15:40:00,7.48,7.48,7.48,7.48,219430.0,7.48,7.48,7.48,7.48,219430.0
2017-08-29 15:45:00,7.48,7.48,7.48,7.48,40510.0,7.48,7.48,7.48,7.48,40510.0
2017-08-29 15:50:00,7.48,7.48,7.47,7.47,58445.0,7.48,7.48,7.47,7.47,58445.0
2017-08-29 15:55:00,7.47,7.47,7.47,7.47,138325.0,7.47,7.47,7.47,7.47,138325.0
2017-08-30 09:30:00,7.48,7.48,7.47,7.47,42255.0,7.48,7.48,7.47,7.47,42255.0
2017-08-30 09:35:00,7.47,7.48,7.47,7.48,2500.0,7.47,7.48,7.47,7.48,2500.0
2017-08-30 09:40:00,7.49,7.51,7.49,7.49,36605.0,7.49,7.51,7.49,7.49,36605.0
2017-08-30 09:45:00,7.5,7.51,7.5,7.51,9000.0,7.5,7.51,7.5,7.51,9000.0
2017-08-30 09:50:00,7.5,7.52,7.5,7.52,31335.0,7.5,7.52,7.5,7.52,31335.0
2017-08-30 09:55:00,7.52,7.53,7.52,7.53,45070.0,7.52,7.53,7.52,7.53,45070.0
2017-08-30 10:00:00,7.53,7.53,7.53,7.53,13330.0,7.53,7.53,7.53,7.53,13330.0
2017-08-30 10:05:00,7.53,7.53,7.51,7.52,33530.0,7.53,7.53,7.51,7.52,33530.0
2017-08-30 10:10:00,7.52,7.53,7.52,7.53,10490.0,7.52,7.53,7.52,7.53,10490.0
2017-08-30 10:15:00,7.53,7.54,7.52,7.52,57030.0,7.53,7.54,7.52,7.52,57030.0
2017-08-30 10:20:00,7.52,7.52,7.52,7.52,3885.0,7.52,7.52,7.52,7.52,3885.0
2017-08-30 10:25:00,7.52,7.52,7.51,7.52,49990.0,7.52,7.52,7.51,7.52,49990.0
2017-08-30 10:30:00,7.52,7.52,7.51,7.51,28500.0,7.52,7.52,7.51,7.51,28500.0
2017-08-30 10:35:00,7.51,7.51,7.5,7.5,29500.0,7.51,7.51,7.5,7.5,29500.0
2017-08-30 10:40:00,7.5,7.5,7.49,7.5,26240.0,7.5,7.5,7.49,7.5,26240.0
2017-08-30 10:45:00,7.5,7.52,7.5,7.52,8480.0,7.5,7.52,7.5,7.52,8480.0
2017-08-30 10:50:00,7.52,7.52,7.51,7.52,29625.0,7.52,7.52,7.51,7.52,29625.0
2017-08-30 10:55:00,7.52,7.53,7.52,7.53,44505.0,7.52,7.53,7.52,7.53,44505.0
2017-08-30 11:00:00,7.53,7.53,7.52,7.53,25605.0,7.53,7.53,7.52,7.53,25605.0
2017-08-30 11:05:00,7.53,7.53,7.53,7.53,5500.0,7.53,7.53,7.53,7.53,5500.0
2017-08-30 11:10:00,7.53,7.54,7.53,7.53,14170.0,7.53,7.54,7.53,7.53,14170.0
2017-08-30 11:15:00,7.53,7.53,7.53,7.53,19225.0,7.53,7.53,7.53,7.53,19225.0
2017-08-30 11:20:00,7.53,7.53,7.52,7.53,6500.0,7.53,7.53,7.52,7.53,6500.0
2017-08-30 11:25:00,7.53,7.53,7.53,7.53,10240.0,7.53,7.53,7.53,7.53,10240.0
2017-08-30 11:30:00,7.53,7.54,7.53,7.53,17855.0,7.53,7.54,7.53,7.53,17855.0
2017-08-30 11:35:00,7.53,7.53,7.53,7.53,7220.0,7.53,7.53,7.53,7.53,7220.0
2017-08-30 11:40:00,7.53,7.54,7.53,7.54,11390.0,7.53,7.54,7.53,7.54,11390.0
2017-08-30 11:45:00,7.54,7.54,7.54,7.54,22445.0,7.54,7.54,7.54,7.54,22445.0
2017-08-30 11:50:00,7.54,7.54,7.54,7.54,10000.0,7.54,7.54,7.54,7.54,10000.0
2017-08-30 11:55:00,7.54,7.54,7.54,7.54,18000.0,7.54,7.54,7.54,7.54,18000.0
2017-08-30 12:00:00,7.53,7.54,7.53,7.53,11000.0,7.53,7.54,7.53,7.53,11000.0
2017-08-30 12:05:00,7.53,7.54,7.53,7.53,3500.0,7.53,7.54,7.53,7.53,3500.0
2017-08-30 12:10:00,7.53,7.53,7.53,7.53,12500.0,7.53,7.53,7.53,7.53,12500.0
2017-08-30 12:15:00,7.53,7.54,7.53,7.53,12580.0,7.53,7.54,7.53,7.53,12580.0
2017-08-30 12:20:00,7.53,7.54,7.53,7.53,13000.0,7.53,7.54,7.53,7.53,13000.0
2017-08-30 12:25:00,7.53,7.54,7.53,7.53,19910.0,7.53,7.54,7.53,7.53,19910.0
2017-08-30 12:30:00,7.54,7.54,7.54,7.54,14465.0,7.54,7.54,7.54,7.54,14465.0
2017-08-30 12:35:00,7.54,7.55,7.54,7.55,35140.0,7.54,7.55,7.54,7.55,35140.0
2017-08-30 12:40:00,7.55,7.57,7.55,7.56,46975.0,7.55,7.57,7.55,7.56,46975.0
2017-08-30 12:45:00,7.56,7.57,7.56,7.57,11790.0,7.56,7.57,7.56,7.57,11790.0
2017-08-30 12:50:00,7.56,7.56,7.55,7.55,17795.0,7.56,7.56,7.55,7.55,17795.0
2017-08-30 12:55:00,7.55,7.57,7.55,7.56,13165.0,7.55,7.57,7.55,7.56,13165.0
2017-08-30 13:00:00,7.56,7.56,7.56,7.56,15670.0,7.56,7.56,7.56,7.56,15670.0
2017-08-30 13:05:00,7.56,7.57,7.56,7.57,34655.0,7.56,7.57,7.56,7.57,34655.0
2017-08-30 13:10:00,7.56,7.57,7.56,7.57,39070.0,7.56,7.57,7.56,7.57,39070.0
2017-08-30 13:15:00,7.57,7.57,7.56,7.56,16500.0,7.57,7.57,7.56,7.56,16500.0
2017-08-30 13:20:00,7.56,7.56,7.56,7.56,12000.0,7.56,7.56,7.56,7.56,12000.0
2017-08-30 13:25:00,7.56,7.57,7.56,7.56,11805.0,7.56,7.57,7.56,7.56,11805.0
2017-08-30 13:30:00,7.56,7.57,7.56,7.56,28375.0,7.56,7.57,7.56,7.56,28375.0
2017-08-30 13:35:00,7.56,7.56,7.56,7.56,16190.0,7.56,7.56,7.56,7.56,16190.0
2017-08-30 13:40:00,7.56,7.56,7.56,7.56,2500.0,7.56,7.56,7.56,7.56,2500.0
2017-08-30 13:45:00,7.56,7.56,7.56,7.56,22635.0,7.56,7.56,7.56,7.56,22635.0
2017-08-30 13:50:00,7.56,7.56,7.56,7.56,13400.0,7.56,7.56,7.56,7.56,13400.0
2017-08-30 13:55:00,7.57,7.57,7.56,7.56,18125.0,7.57,7.57,7.56,7.56,18125.0
2017-08-30 14:00:00,7.56,7.56,7.56,7.56,7290.0,7.56,7.56,7.56,7.56,7290.0
2017-08-30 14:05:00,7.56,7.56,7.56,7.56,21525.0,7.56,7.56,7.56,7.56,21525.0
2017-08-30 14:10:00,7.56,7.56,7.56,7.56,16095.0,7.56,7.56,7.56,7.56,16095.0
2017-08-30 14:15:00,7.56,7.56,7.56,7.56,17800.0,7.56,7.56,7.56,7.56,17800.0
2017-08-30 14:20:00,7.56,7.57,7.56,7.56,12000.0,7.56,7.57,7.56,7.56,12000.0
2017-08-30 14:25:00,7.56,7.57,7.56,7.57,66085.0,7.56,7.57,7.56,7.57,66085.0
2017-08-30 14:30:00,7.57,7.58,7.57,7.57,13500.0,7.57,7.58,7.57,7.57,13500.0
2017-08-30 14:35:00,7.57,7.57,7.56,7.57,16410.0,7.57,7.57,7.56,7.57,16410.0
2017-08-30 14:40:00,7.57,7.57,7.57,7.57,16135.0,7.57,7.57,7.57,7.57,16135.0
2017-08-30 14:45:00,7.56,7.57,7.56,7.57,12000.0,7.56,7.57,7.56,7.57,12000.0
2017-08-30 14:50:00,7.57,7.58,7.57,7.57,74450.0,7.57,7.58,7.57,7.57,74450.0
2017-08-30 14:55:00,7.57,7.58,7.57,7.58,16625.0,7.57,7.58,7.57,7.58,16625.0
2017-08-30 15:00:00,7.58,7.58,7.57,7.57,83520.0,7.58,7.58,7.57,7.57,83520.0
2017-08-30 15:05:00,7.57,7.58,7.57,7.57,20175.0,7.57,7.58,7.57,7.57,20175.0
2017-08-30 15:10:00,7.57,7.58,7.57,7.57,24550.0,7.57,7.58,7.57,7.57,24550.0
2017-08-30 15:15:00,7.57,7.57,7.57,7.57,39395.0,7.57,7.57,7.57,7.57,39395.0
2017-08-30 15:20:00,7.57,7.58,7.57,7.57,39895.0,7.57,7.58,7.57,7.57,39895.0
2017-08-30 15:25:00,7.57,7.58,7.57,7.58,34435.0,7.57,7.58,7.57,7.58,34435.0
2017-08-30 15:30:00,7.58,7.58,7.57,7.58,82135.0,7.58,7.58,7.57,7.58,82135.0
2017-08-30 15:35:00,7.58,7.58,7.57,7.57,50780.0,7.58,7.58,7.57,7.57,50780.0
2017-08-30 15:40:00,7.57,7.57,7.56,7.57,63500.0,7.57,7.57,7.56,7.57,63500.0
2017-08-30 15:45:00,7.56,7.57,7.56,7.57,95700.0,7.56,7.57,7.56,7.57,95700.0
2017-08-30 15:50:00,7.57,7.57,7.56,7.57,131065.0,7.57,7.57,7.56,7.57,131065.0
2017-08-30 15:55:00,7.57,7.57,7.56,7.57,177895.0,7.57,7.57,7.56,7.57,177895.0
2017-08-31 09:30:00,7.59,7.62,7.58,7.59,195415.0,7.59,7.62,7.58,7.59,195415.0
2017-08-31 09:35:00,7.62,7.63,7.62,7.63,37680.0,7.62,7.63,7.62,7.63,37680.0
2017-08-31 09:40:00,7.63,7.64,7.62,7.64,14805.0,7.63,7.64,7.62,7.64,14805.0
2017-08-31 09:45:00,7.63,7.65,7.63,7.65,17500.0,7.63,7.65,7.63,7.65,17500.0
2017-08-31 09:50:00,7.65,7.65,7.64,7.65,39500.0,7.65,7.65,7.64,7.65,39500.0
2017-08-31 09:55:00,7.65,7.67,7.65,7.67,38010.0,7.65,7.67,7.65,7.67,38010.0
2017-08-31 10:00:00,7.67,7.67,7.65,7.66,64085.0,7.67,7.67,7.65,7.66,64085.0
2017-08-31 10:05:00,7.66,7.66,7.65,7.66,62265.0,7.66,7.66,7.65,7.66,62265.0
2017-08-31 10:10:00,7.66,7.67,7.66,7.66,14165.0,7.66,7.67,7.66,7.66,14165.0
2017-08-31 10:15:00,7.66,7.67,7.65,7.67,26180.0,7.66,7.67,7.65,7.67,26180.0
2017-08-31 10:20:00,7.67,7.68,7.66,7.68,48440.0,7.67,7.68,7.66,7.68,48440.0
2017-08-31 10:25:00,7.67,7.67,7.66,7.66,34735.0,7.67,7.67,7.66,7.66,34735.0
2017-08-31 10:30:00,7.66,7.66,7.65,7.65,21165.0,7.66,7.66,7.65,7.65,21165.0
2017-08-31 10:35:00,7.65,7.67,7.65,7.66,37980.0,7.65,7.67,7.65,7.66,37980.0
2017-08-31 10:40:00,7.67,7.68,7.67,7.67,35590.0,7.67,7.68,7.67,7.67,35590.0
2017-08-31 10:45:00,7.67,7.68,7.67,7.67,24420.0,7.67,7.68,7.67,7.67,24420.0
2017-08-31 10:50:00,7.67,7.67,7.66,7.66,28000.0,7.67,7.67,7.66,7.66,28000.0
2017-08-31 10:55:00,7.66,7.66,7.64,7.65,54040.0,7.66,7.66,7.64,7.65,54040.0
2017-08-31 11:00:00,7.64,7.65,7.64,7.65,19820.0,7.64,7.65,7.64,7.65,19820.0
2017-08-31 11:05:00,7.65,7.66,7.65,7.66,38035.0,7.65,7.66,7.65,7.66,38035.0
2017-08-31 11:10:00,7.66,7.67,7.66,7.67,19240.0,7.66,7.67,7.66,7.67,19240.0
2017-08-31 11:15:00,7.66,7.66,7.65,7.65,34450.0,7.66,7.66,7.65,7.65,34450.0
2017-08-31 11:20:00,7.66,7.66,7.66,7.66,25700.0,7.66,7.66,7.66,7.66,25700.0
2017-08-31 11:25:00,7.66,7.67,7.66,7.67,53970.0,7.66,7.67,7.66,7.67,53970.0
2017-08-31 11:30:00,7.67,7.67,7.65,7.65,18500.0,7.67,7.67,7.65,7.65,18500.0
2017-08-31 11:35:00,7.65,7.66,7.65,7.66,12975.0,7.65,7.66,7.65,7.66,12975.0
2017-08-31 11:40:00,7.67,7.67,7.66,7.67,31000.0,7.67,7.67,7.66,7.67,31000.0
2017-08-31 11:45:00,7.67,7.67,7.66,7.66,82245.0,7.67,7.67,7.66,7.66,82245.0
2017-08-31 11:50:00,7.66,7.66,7.66,7.66,19500.0,7.66,7.66,7.66,7.66,19500.0
2017-08-31 11:55:00,7.66,7.67,7.66,7.66,23235.0,7.66,7.67,7.66,7.66,23235.0
2017-08-31 12:00:00,7.67,7.67,7.66,7.66,20060.0,7.67,7.67,7.66,7.66,20060.0
2017-08-31 12:05:00,7.66,7.67,7.66,7.67,18790.0,7.66,7.67,7.66,7.67,18790.0
2017-08-31 12:10:00,7.67,7.67,7.66,7.66,14540.0,7.67,7.67,7.66,7.66,14540.0
2017-08-31 12:15:00,7.67,7.67,7.66,7.67,38520.0,7.67,7.67,7.66,7.67,38520.0
2017-08-31 12:20:00,7.67,7.67,7.66,7.67,23240.0,7.67,7.67,7.66,7.67,23240.0
2017-08-31 12:25:00,7.67,7.67,7.67,7.67,11000.0,7.67,7.67,7.67,7.67,11000.0
2017-08-31 12:30:00,7.67,7.68,7.66,7.66,25725.0,7.67,7.68,7.66,7.66,25725.0
2017-08-31 12:35:00,7.66,7.66,7.66,7.66,12500.0,7.66,7.66,7.66,7.66,12500.0
2017-08-31 12:40:00,7.66,7.66,7.65,7.66,26000.0,7.66,7.66,7.65,7.66,26000.0
2017-08-31 12:45:00,7.66,7.66,7.64,7.65,11295.0,7.66,7.66,7.64,7.65,11295.0
2017-08-31 12:50:00,7.65,7.65,7.64,7.65,17220.0,7.65,7.65,7.64,7.65,17220.0
2017-08-31 12:55:00,7.65,7.66,7.65,7.65,16750.0,7.65,7.66,7.65,7.65,16750.0
2017-08-31 13:00:00,7.65,7.66,7.65,7.66,11110.0,7.65,7.66,7.65,7.66,11110.0
2017-08-31 13:05:00,7.66,7.66,7.65,7.65,10235.0,7.66,7.66,7.65,7.65,10235.0
2017-08-31 13:10:00,7.65,7.66,7.65,7.65,20910.0,7.65,7.66,7.65,7.65,20910.0
2017-08-31 13:15:00,7.66,7.67,7.65,7.66,21500.0,7.66,7.67,7.65,7.66,21500.0
2017-08-31 13:20:00,7.66,7.66,7.65,7.66,28350.0,7.66,7.66,7.65,7.66,28350.0
2017-08-31 13:25:00,7.66,7.66,7.65,7.66,39000.0,7.66,7.66,7.65,7.66,39000.0
2017-08-31 13:30:00,7.66,7.66,7.66,7.66,14485.0,7.66,7.66,7.66,7.66,14485.0
2017-08-31 13:35:00,7.66,7.66,7.66,7.66,29730.0,7.66,7.66,7.66,7.66,29730.0
2017-08-31 13:40:00,7.66,7.66,7.66,7.66,19500.0,7.66,7.66,7.66,7.66,19500.0
2017-08-31 13:45:00,7.66,7.66,7.66,7.66,9635.0,7.66,7.66,7.66,7.66,9635.0
2017-08-31 13:50:00,7.66,7.66,7.66,7.66,19000.0,7.66,7.66,7.66,7.66,19000.0
2017-08-31 13:55:00,7.66,7.66,7.66,7.66,11000.0,7.66,7.66,7.66,7.66,11000.0
2017-08-31 14:00:00,7.66,7.67,7.66,7.66,24545.0,7.66,7.67,7.66,7.66,24545.0
2017-08-31 14:05:00,7.66,7.67,7.66,7.66,16500.0,7.66,7.67,7.66,7.66,16500.0
2017-08-31 14:10:00,7.66,7.66,7.66,7.66,13510.0,7.66,7.66,7.66,7.66,13510.0
2017-08-31 14:15:00,7.66,7.67,7.66,7.67,21915.0,7.66,7.67,7.66,7.67,21915.0
2017-08-31 14:20:00,7.66,7.67,7.66,7.67,29535.0,7.66,7.67,7.66,7.67,29535.0
2017-08-31 14:25:00,7.67,7.67,7.67,7.67,25620.0,7.67,7.67,7.67,7.67,25620.0
2017-08-31 14:30:00,7.67,7.67,7.67,7.67,20580.0,7.67,7.67,7.67,7.67,20580.0
2017-08-31 14:35:00,7.67,7.67,7.67,7.67,21685.0,7.67,7.67,7.67,7.67,21685.0
2017-08-31 14:40:00,7.67,7.67,7.67,7.67,8000.0,7.67,7.67,7.67,7.67,8000.0
2017-08-31 14:45:00,7.67,7.67,7.66,7.67,40400.0,7.67,7.67,7.66,7.67,40400.0
2017-08-31 14:50:00,7.67,7.68,7.67,7.67,28000.0,7.67,7.68,7.67,7.67,28000.0
2017-08-31 14:55:00,7.67,7.68,7.67,7.67,27405.0,7.67,7.68,7.67,7.67,27405.0
2017-08-31 15:00:00,7.67,7.67,7.67,7.67,26585.0,7.67,7.67,7.67,7.67,26585.0
2017-08-31 15:05:00,7.67,7.67,7.66,7.66,34165.0,7.67,7.67,7.66,7.66,34165.0
2017-08-31 15:10:00,7.66,7.66,7.65,7.65,40000.0,7.66,7.66,7.65,7.65,40000.0
2017-08-31 15:15:00,7.65,7.66,7.65,7.66,48130.0,7.65,7.66,7.65,7.66,48130.0
2017-08-31 15:20:00,7.65,7.66,7.65,7.65,37305.0,7.65,7.66,7.65,7.65,37305.0
2017-08-31 15:25:00,7.65,7.66,7.65,7.65,65080.0,7.65,7.66,7.65,7.65,65080.0
2017-08-31 15:30:00,7.65,7.65,7.65,7.65,66355.0,7.65,7.65,7.65,7.65,66355.0
2017-08-31 15:35:00,7.65,7.66,7.65,7.66,82215.0,7.65,7.66,7.65,7.66,82215.0
2017-08-31 15:40:00,7.66,7.66,7.65,7.65,97025.0,7.66,7.66,7.65,7.65,97025.0
2017-08-31 15:45:00,7.65,7.65,7.65,7.65,90100.0,7.65,7.65,7.65,7.65,90100.0
2017-08-31 15:50:00,7.65,7.65,7.62,7.63,645355.0,7.65,7.65,7.62,7.63,645355.0
2017-08-31 15:55:00,7.63,7.64,7.63,7.64,481235.0,7.63,7.64,7.63,7.64,481235.0
2017-09-01 09:30:00,7.68,7.72,7.67,7.71,143020.0,7.68,7.72,7.67,7.71,143020.0
2017-09-01 09:35:00,7.7,7.7,7.66,7.67,74020.0,7.7,7.7,7.66,7.67,74020.0
2017-09-01 09:40:00,7.67,7.69,7.66,7.66,20615.0,7.67,7.69,7.66,7.66,20615.0
2017-09-01 09:45:00,7.67,7.68,7.66,7.67,35495.0,7.67,7.68,7.66,7.67,35495.0
2017-09-01 09:50:00,7.66,7.67,7.65,7.65,53605.0,7.66,7.67,7.65,7.65,53605.0
2017-09-01 09:55:00,7.65,7.66,7.63,7.64,80165.0,7.65,7.66,7.63,7.64,80165.0
2017-09-01 10:00:00,7.63,7.64,7.62,7.63,49710.0,7.63,7.64,7.62,7.63,49710.0
2017-09-01 10:05:00,7.63,7.64,7.63,7.64,37120.0,7.63,7.64,7.63,7.64,37120.0
2017-09-01 10:10:00,7.64,7.65,7.64,7.65,11000.0,7.64,7.65,7.64,7.65,11000.0
2017-09-01 10:15:00,7.65,7.66,7.65,7.65,23435.0,7.65,7.66,7.65,7.65,23435.0
2017-09-01 10:20:00,7.65,7.65,7.63,7.63,52275.0,7.65,7.65,7.63,7.63,52275.0
2017-09-01 10:25:00,7.63,7.65,7.63,7.64,47850.0,7.63,7.65,7.63,7.64,47850.0
2017-09-01 10:30:00,7.64,7.64,7.63,7.64,36310.0,7.64,7.64,7.63,7.64,36310.0
2017-09-01 10:35:00,7.64,7.64,7.63,7.63,26395.0,7.64,7.64,7.63,7.63,26395.0
2017-09-01 10:40:00,7.63,7.63,7.62,7.62,33855.0,7.63,7.63,7.62,7.62,33855.0
2017-09-01 10:45:00,7.62,7.63,7.62,7.63,12230.0,7.62,7.63,7.62,7.63,12230.0
2017-09-01 10:50:00,7.63,7.63,7.63,7.63,29500.0,7.63,7.63,7.63,7.63,29500.0
2017-09-01 10:55:00,7.63,7.63,7.62,7.63,12000.0,7.63,7.63,7.62,7.63,12000.0
2017-09-01 11:00:00,7.63,7.63,7.63,7.63,59235.0,7.63,7.63,7.63,7.63,59235.0
2017-09-01 11:05:00,7.63,7.63,7.62,7.63,30245.0,7.63,7.63,7.62,7.63,30245.0
2017-09-01 11:10:00,7.63,7.64,7.63,7.63,37740.0,7.63,7.64,7.63,7.63,37740.0
2017-09-01 11:15:00,7.63,7.63,7.62,7.62,25065.0,7.63,7.63,7.62,7.62,25065.0
2017-09-01 11:20:00,7.62,7.63,7.62,7.63,38525.0,7.62,7.63,7.62,7.63,38525.0
2017-09-01 11:25:00,7.62,7.63,7.62,7.62,4500.0,7.62,7.63,7.62,7.62,4500.0
2017-09-01 11:30:00,7.62,7.64,7.62,7.63,46520.0,7.62,7.64,7.62,7.63,46520.0
2017-09-01 11:35:00,7.63,7.63,7.62,7.63,21925.0,7.63,7.63,7.62,7.63,21925.0
2017-09-01 11:40:00,7.63,7.63,7.62,7.62,20500.0,7.63,7.63,7.62,7.62,20500.0
2017-09-01 11:45:00,7.63,7.63,7.63,7.63,25000.0,7.63,7.63,7.63,7.63,25000.0
2017-09-01 11:50:00,7.63,7.63,7.63,7.63,9000.0,7.63,7.63,7.63,7.63,9000.0
2017-09-01 11:55:00,7.63,7.64,7.63,7.64,17725.0,7.63,7.64,7.63,7.64,17725.0
2017-09-01 12:00:00,7.63,7.63,7.63,7.63,49280.0,7.63,7.63,7.63,7.63,49280.0
2017-09-01 12:05:00,7.63,7.63,7.63,7.63,6120.0,7.63,7.63,7.63,7.63,6120.0
2017-09-01 12:10:00,7.63,7.64,7.63,7.63,14755.0,7.63,7.64,7.63,7.63,14755.0
2017-09-01 12:15:00,7.63,7.63,7.63,7.63,20000.0,7.63,7.63,7.63,7.63,20000.0
2017-09-01 12:20:00,7.63,7.64,7.63,7.64,12500.0,7.63,7.64,7.63,7.64,12500.0
2017-09-01 12:25:00,7.63,7.64,7.63,7.63,19395.0,7.63,7.64,7.63,7.63,19395.0
2017-09-01 12:30:00,7.63,7.64,7.63,7.63,30690.0,7.63,7.64,7.63,7.63,30690.0
2017-09-01 12:35:00,7.63,7.63,7.63,7.63,23125.0,7.63,7.63,7.63,7.63,23125.0
2017-09-01 12:40:00,7.63,7.63,7.63,7.63,46500.0,7.63,7.63,7.63,7.63,46500.0
2017-09-01 12:45:00,7.64,7.64,7.63,7.64,14000.0,7.64,7.64,7.63,7.64,14000.0
2017-09-01 12:50:00,7.64,7.64,7.63,7.64,67500.0,7.64,7.64,7.63,7.64,67500.0
2017-09-01 12:55:00,7.64,7.64,7.63,7.63,12650.0,7.64,7.64,7.63,7.63,12650.0
2017-09-01 13:00:00,7.63,7.63,7.63,7.63,20845.0,7.63,7.63,7.63,7.63,20845.0
2017-09-01 13:05:00,7.63,7.63,7.63,7.63,14500.0,7.63,7.63,7.63,7.63,14500.0
2017-09-01 13:10:00,7.63,7.63,7.62,7.63,17000.0,7.63,7.63,7.62,7.63,17000.0
2017-09-01 13:15:00,7.63,7.63,7.62,7.62,24360.0,7.63,7.63,7.62,7.62,24360.0
2017-09-01 13:20:00,7.62,7.62,7.61,7.62,16390.0,7.62,7.62,7.61,7.62,16390.0
2017-09-01 13:25:00,7.62,7.62,7.62,7.62,10320.0,7.62,7.62,7.62,7.62,10320.0
2017-09-01 13:30:00,7.62,7.62,7.62,7.62,7500.0,7.62,7.62,7.62,7.62,7500.0
2017-09-01 13:35:00,7.62,7.62,7.62,7.62,10580.0,7.62,7.62,7.62,7.62,10580.0
2017-09-01 13:40:00,7.62,7.63,7.62,7.63,13500.0,7.62,7.63,7.62,7.63,13500.0
2017-09-01 13:45:00,7.63,7.63,7.62,7.62,13500.0,7.63,7.63,7.62,7.62,13500.0
2017-09-01 13:50:00,7.63,7.63,7.62,7.63,16000.0,7.63,7.63,7.62,7.63,16000.0
2017-09-01 13:55:00,7.63,7.63,7.62,7.63,25500.0,7.63,7.63,7.62,7.63,25500.0
2017-09-01 14:00:00,7.63,7.64,7.62,7.64,83465.0,7.63,7.64,7.62,7.64,83465.0
2017-09-01 14:05:00,7.64,7.64,7.63,7.64,22425.0,7.64,7.64,7.63,7.64,22425.0
2017-09-01 14:10:00,7.64,7.64,7.63,7.63,47130.0,7.64,7.64,7.63,7.63,47130.0
2017-09-01 14:15:00,7.64,7.64,7.63,7.63,38770.0,7.64,7.64,7.63,7.63,38770.0
2017-09-01 14:20:00,7.63,7.64,7.63,7.64,24460.0,7.63,7.64,7.63,7.64,24460.0
2017-09-01 14:25:00,7.64,7.65,7.64,7.65,66440.0,7.64,7.65,7.64,7.65,66440.0
2017-09-01 14:30:00,7.65,7.65,7.65,7.65,12500.0,7.65,7.65,7.65,7.65,12500.0
2017-09-01 14:35:00,7.65,7.65,7.65,7.65,29025.0,7.65,7.65,7.65,7.65,29025.0
2017-09-01 14:40:00,7.65,7.65,7.65,7.65,23500.0,7.65,7.65,7.65,7.65,23500.0
2017-09-01 14:45:00,7.65,7.65,7.64,7.65,19610.0,7.65,7.65,7.64,7.65,19610.0
2017-09-01 14:50:00,7.65,7.65,7.65,7.65,20390.0,7.65,7.65,7.65,7.65,20390.0
2017-09-01 14:55:00,7.65,7.66,7.65,7.66,34225.0,7.65,7.66,7.65,7.66,34225.0
2017-09-01 15:00:00,7.66,7.66,7.66,7.66,23450.0,7.66,7.66,7.66,7.66,23450.0
2017-09-01 15:05:00,7.66,7.67,7.65,7.66,35405.0,7.66,7.67,7.65,7.66,35405.0
2017-09-01 15:10:00,7.66,7.66,7.66,7.66,19000.0,7.66,7.66,7.66,7.66,19000.0
2017-09-01 15:15:00,7.66,7.66,7.66,7.66,40000.0,7.66,7.66,7.66,7.66,40000.0
2017-09-01 15:20:00,7.66,7.66,7.66,7.66,37170.0,7.66,7.66,7.66,7.66,37170.0
2017-09-01 15:25:00,7.66,7.67,7.66,7.67,48120.0,7.66,7.67,7.66,7.67,48120.0
2017-09-01 15:30:00,7.67,7.67,7.66,7.66,44090.0,7.67,7.67,7.66,7.66,44090.0
2017-09-01 15:35:00,7.66,7.67,7.66,7.67,44510.0,7.66,7.67,7.66,7.67,44510.0
2017-09-01 15:40:00,7.67,7.67,7.66,7.66,97430.0,7.67,7.67,7.66,7.66,97430.0
2017-09-01 15:45:00,7.67,7.67,7.66,7.67,71045.0,7.67,7.67,7.66,7.67,71045.0
2017-09-01 15:50:00,7.67,7.68,7.66,7.67,149835.0,7.67,7.68,7.66,7.67,149835.0
2017-09-01 15:55:00,7.67,7.67,7.66,7.66,231545.0,7.67,7.67,7.66,7.66,231545.0
2017-09-05 09:30:00,7.58,7.67,7.57,7.65,200280.0,7.58,7.67,7.57,7.65,200280.0
2017-09-05 09:35:00,7.65,7.66,7.59,7.6,81455.0,7.65,7.66,7.59,7.6,81455.0
2017-09-05 09:40:00,7.6,7.6,7.55,7.55,93775.0,7.6,7.6,7.55,7.55,93775.0
2017-09-05 09:45:00,7.55,7.59,7.54,7.58,110495.0,7.55,7.59,7.54,7.58,110495.0
2017-09-05 09:50:00,7.59,7.61,7.59,7.61,114500.0,7.59,7.61,7.59,7.61,114500.0
2017-09-05 09:55:00,7.6,7.61,7.6,7.61,91465.0,7.6,7.61,7.6,7.61,91465.0
2017-09-05 10:00:00,7.61,7.61,7.59,7.6,58965.0,7.61,7.61,7.59,7.6,58965.0
2017-09-05 10:05:00,7.6,7.6,7.58,7.59,65675.0,7.6,7.6,7.58,7.59,65675.0
2017-09-05 10:10:00,7.59,7.6,7.58,7.59,55895.0,7.59,7.6,7.58,7.59,55895.0
2017-09-05 10:15:00,7.59,7.6,7.57,7.57,172500.0,7.59,7.6,7.57,7.57,172500.0
2017-09-05 10:20:00,7.57,7.57,7.54,7.54,149125.0,7.57,7.57,7.54,7.54,149125.0
2017-09-05 10:25:00,7.54,7.54,7.53,7.54,155590.0,7.54,7.54,7.53,7.54,155590.0
2017-09-05 10:30:00,7.54,7.55,7.53,7.54,66000.0,7.54,7.55,7.53,7.54,66000.0
2017-09-05 10:35:00,7.54,7.54,7.53,7.54,58145.0,7.54,7.54,7.53,7.54,58145.0
2017-09-05 10:40:00,7.54,7.54,7.51,7.51,84395.0,7.54,7.54,7.51,7.51,84395.0
2017-09-05 10:45:00,7.51,7.52,7.5,7.52,93000.0,7.51,7.52,7.5,7.52,93000.0
2017-09-05 10:50:00,7.52,7.53,7.51,7.51,46150.0,7.52,7.53,7.51,7.51,46150.0
2017-09-05 10:55:00,7.51,7.51,7.5,7.5,84495.0,7.51,7.51,7.5,7.5,84495.0
2017-09-05 11:00:00,7.5,7.5,7.48,7.49,100840.0,7.5,7.5,7.48,7.49,100840.0
2017-09-05 11:05:00,7.49,7.51,7.49,7.49,63520.0,7.49,7.51,7.49,7.49,63520.0
2017-09-05 11:10:00,7.49,7.49,7.48,7.49,116535.0,7.49,7.49,7.48,7.49,116535.0
2017-09-05 11:15:00,7.48,7.5,7.48,7.48,97070.0,7.48,7.5,7.48,7.48,97070.0
2017-09-05 11:20:00,7.48,7.49,7.47,7.48,83835.0,7.48,7.49,7.47,7.48,83835.0
2017-09-05 11:25:00,7.48,7.49,7.48,7.49,54675.0,7.48,7.49,7.48,7.49,54675.0
2017-09-05 11:30:00,7.49,7.49,7.47,7.47,118775.0,7.49,7.49,7.47,7.47,118775.0
2017-09-05 11:35:00,7.47,7.48,7.47,7.47,67895.0,7.47,7.48,7.47,7.47,67895.0
2017-09-05 11:40:00,7.47,7.48,7.47,7.48,94465.0,7.47,7.48,7.47,7.48,94465.0
2017-09-05 11:45:00,7.48,7.48,7.46,7.46,107225.0,7.48,7.48,7.46,7.46,107225.0
2017-09-05 11:50:00,7.47,7.47,7.45,7.46,78460.0,7.47,7.47,7.45,7.46,78460.0
2017-09-05 11:55:00,7.46,7.46,7.45,7.45,56605.0,7.46,7.46,7.45,7.45,56605.0
2017-09-05 12:00:00,7.45,7.45,7.43,7.43,76665.0,7.45,7.45,7.43,7.43,76665.0
2017-09-05 12:05:00,7.43,7.43,7.41,7.43,76630.0,7.43,7.43,7.41,7.43,76630.0
2017-09-05 12:10:00,7.42,7.43,7.4,7.4,141390.0,7.42,7.43,7.4,7.4,141390.0
2017-09-05 12:15:00,7.4,7.4,7.38,7.39,86070.0,7.4,7.4,7.38,7.39,86070.0
2017-09-05 12:20:00,7.39,7.4,7.38,7.39,151040.0,7.39,7.4,7.38,7.39,151040.0
2017-09-05 12:25:00,7.39,7.39,7.37,7.37,60685.0,7.39,7.39,7.37,7.37,60685.0
2017-09-05 12:30:00,7.37,7.37,7.35,7.35,106210.0,7.37,7.37,7.35,7.35,106210.0
2017-09-05 12:35:00,7.36,7.37,7.36,7.36,121565.0,7.36,7.37,7.36,7.36,121565.0
2017-09-05 12:40:00,7.36,7.37,7.36,7.36,68125.0,7.36,7.37,7.36,7.36,68125.0
2017-09-05 12:45:00,7.36,7.36,7.35,7.36,55465.0,7.36,7.36,7.35,7.36,55465.0
2017-09-05 12:50:00,7.36,7.36,7.35,7.36,58120.0,7.36,7.36,7.35,7.36,58120.0
2017-09-05 12:55:00,7.36,7.38,7.36,7.38,53820.0,7.36,7.38,7.36,7.38,53820.0
2017-09-05 13:00:00,7.38,7.38,7.35,7.35,83605.0,7.38,7.38,7.35,7.35,83605.0
2017-09-05 13:05:00,7.35,7.36,7.35,7.35,57385.0,7.35,7.36,7.35,7.35,57385.0
2017-09-05 13:10:00,7.34,7.35,7.33,7.34,68770.0,7.34,7.35,7.33,7.34,68770.0
2017-09-05 13:15:00,7.34,7.36,7.33,7.35,62935.0,7.34,7.36,7.33,7.35,62935.0
2017-09-05 13:20:00,7.35,7.36,7.34,7.35,58005.0,7.35,7.36,7.34,7.35,58005.0
2017-09-05 13:25:00,7.35,7.35,7.34,7.34,56405.0,7.35,7.35,7.34,7.34,56405.0
2017-09-05 13:30:00,7.34,7.35,7.34,7.35,36575.0,7.34,7.35,7.34,7.35,36575.0
2017-09-05 13:35:00,7.35,7.36,7.35,7.36,41330.0,7.35,7.36,7.35,7.36,41330.0
2017-09-05 13:40:00,7.36,7.37,7.36,7.36,56195.0,7.36,7.37,7.36,7.36,56195.0
2017-09-05 13:45:00,7.36,7.36,7.35,7.35,29220.0,7.36,7.36,7.35,7.35,29220.0
2017-09-05 13:50:00,7.35,7.39,7.35,7.38,69975.0,7.35,7.39,7.35,7.38,69975.0
2017-09-05 13:55:00,7.39,7.39,7.37,7.38,48885.0,7.39,7.39,7.37,7.38,48885.0
2017-09-05 14:00:00,7.38,7.38,7.38,7.38,44450.0,7.38,7.38,7.38,7.38,44450.0
2017-09-05 14:05:00,7.38,7.38,7.37,7.38,62950.0,7.38,7.38,7.37,7.38,62950.0
2017-09-05 14:10:00,7.39,7.4,7.39,7.4,68145.0,7.39,7.4,7.39,7.4,68145.0
2017-09-05 14:15:00,7.4,7.4,7.39,7.39,80350.0,7.4,7.4,7.39,7.39,80350.0
2017-09-05 14:20:00,7.39,7.39,7.39,7.39,69955.0,7.39,7.39,7.39,7.39,69955.0
2017-09-05 14:25:00,7.39,7.39,7.39,7.39,71170.0,7.39,7.39,7.39,7.39,71170.0
2017-09-05 14:30:00,7.39,7.4,7.39,7.39,62635.0,7.39,7.4,7.39,7.39,62635.0
2017-09-05 14:35:00,7.39,7.39,7.39,7.39,55920.0,7.39,7.39,7.39,7.39,55920.0
2017-09-05 14:40:00,7.39,7.39,7.38,7.39,73205.0,7.39,7.39,7.38,7.39,73205.0
2017-09-05 14:45:00,7.39,7.4,7.39,7.4,93565.0,7.39,7.4,7.39,7.4,93565.0
2017-09-05 14:50:00,7.4,7.4,7.38,7.39,68570.0,7.4,7.4,7.38,7.39,68570.0
2017-09-05 14:55:00,7.39,7.39,7.37,7.37,137155.0,7.39,7.39,7.37,7.37,137155.0
2017-09-05 15:00:00,7.37,7.38,7.37,7.38,68175.0,7.37,7.38,7.37,7.38,68175.0
2017-09-05 15:05:00,7.38,7.38,7.37,7.38,62950.0,7.38,7.38,7.37,7.38,62950.0
2017-09-05 15:10:00,7.38,7.38,7.36,7.37,92645.0,7.38,7.38,7.36,7.37,92645.0
2017-09-05 15:15:00,7.36,7.37,7.36,7.36,89905.0,7.36,7.37,7.36,7.36,89905.0
2017-09-05 15:20:00,7.36,7.37,7.36,7.36,54000.0,7.36,7.37,7.36,7.36,54000.0
2017-09-05 15:25:00,7.36,7.38,7.36,7.38,134280.0,7.36,7.38,7.36,7.38,134280.0
2017-09-05 15:30:00,7.38,7.39,7.37,7.38,96255.0,7.38,7.39,7.37,7.38,96255.0
2017-09-05 15:35:00,7.38,7.38,7.35,7.36,195935.0,7.38,7.38,7.35,7.36,195935.0
2017-09-05 15:40:00,7.36,7.36,7.35,7.35,178165.0,7.36,7.36,7.35,7.35,178165.0
2017-09-05 15:45:00,7.35,7.35,7.35,7.35,220675.0,7.35,7.35,7.35,7.35,220675.0
2017-09-05 15:50:00,7.35,7.36,7.33,7.36,496430.0,7.35,7.36,7.33,7.36,496430.0
2017-09-05 15:55:00,7.36,7.36,7.34,7.35,390920.0,7.36,7.36,7.34,7.35,390920.0
2017-09-06 09:30:00,7.37,7.43,7.37,7.4,99875.0,7.37,7.43,7.37,7.4,99875.0
2017-09-06 09:35:00,7.38,7.39,7.34,7.35,43695.0,7.38,7.39,7.34,7.35,43695.0
2017-09-06 09:40:00,7.35,7.37,7.33,7.36,51290.0,7.35,7.37,7.33,7.36,51290.0
2017-09-06 09:45:00,7.37,7.39,7.36,7.37,57000.0,7.37,7.39,7.36,7.37,57000.0
2017-09-06 09:50:00,7.37,7.38,7.36,7.38,25520.0,7.37,7.38,7.36,7.38,25520.0
2017-09-06 09:55:00,7.38,7.41,7.38,7.41,28000.0,7.38,7.41,7.38,7.41,28000.0
2017-09-06 10:00:00,7.41,7.41,7.38,7.39,37465.0,7.41,7.41,7.38,7.39,37465.0
2017-09-06 10:05:00,7.38,7.4,7.38,7.39,26080.0,7.38,7.4,7.38,7.39,26080.0
2017-09-06 10:10:00,7.39,7.4,7.37,7.38,38000.0,7.39,7.4,7.37,7.38,38000.0
2017-09-06 10:15:00,7.38,7.38,7.36,7.36,38950.0,7.38,7.38,7.36,7.36,38950.0
2017-09-06 10:20:00,7.36,7.37,7.36,7.36,43090.0,7.36,7.37,7.36,7.36,43090.0
2017-09-06 10:25:00,7.36,7.38,7.36,7.38,47995.0,7.36,7.38,7.36,7.38,47995.0
2017-09-06 10:30:00,7.38,7.39,7.37,7.39,28600.0,7.38,7.39,7.37,7.39,28600.0
2017-09-06 10:35:00,7.39,7.39,7.37,7.38,32045.0,7.39,7.39,7.37,7.38,32045.0
2017-09-06 10:40:00,7.38,7.39,7.37,7.38,23510.0,7.38,7.39,7.37,7.38,23510.0
2017-09-06 10:45:00,7.38,7.39,7.37,7.38,60635.0,7.38,7.39,7.37,7.38,60635.0
2017-09-06 10:50:00,7.38,7.38,7.38,7.38,31750.0,7.38,7.38,7.38,7.38,31750.0
2017-09-06 10:55:00,7.38,7.38,7.37,7.37,34095.0,7.38,7.38,7.37,7.37,34095.0
2017-09-06 11:00:00,7.38,7.38,7.37,7.37,37500.0,7.38,7.38,7.37,7.37,37500.0
2017-09-06 11:05:00,7.37,7.37,7.35,7.35,56820.0,7.37,7.37,7.35,7.35,56820.0
2017-09-06 11:10:00,7.35,7.35,7.33,7.34,44500.0,7.35,7.35,7.33,7.34,44500.0
2017-09-06 11:15:00,7.34,7.34,7.34,7.34,13000.0,7.34,7.34,7.34,7.34,13000.0
2017-09-06 11:20:00,7.34,7.35,7.34,7.35,31000.0,7.34,7.35,7.34,7.35,31000.0
2017-09-06 11:25:00,7.34,7.35,7.34,7.35,26290.0,7.34,7.35,7.34,7.35,26290.0
2017-09-06 11:30:00,7.35,7.36,7.35,7.35,39895.0,7.35,7.36,7.35,7.35,39895.0
2017-09-06 11:35:00,7.35,7.36,7.35,7.36,24000.0,7.35,7.36,7.35,7.36,24000.0
2017-09-06 11:40:00,7.36,7.37,7.36,7.37,25500.0,7.36,7.37,7.36,7.37,25500.0
2017-09-06 11:45:00,7.37,7.37,7.36,7.36,25680.0,7.37,7.37,7.36,7.36,25680.0
2017-09-06 11:50:00,7.36,7.36,7.36,7.36,18500.0,7.36,7.36,7.36,7.36,18500.0
2017-09-06 11:55:00,7.36,7.38,7.36,7.37,36890.0,7.36,7.38,7.36,7.37,36890.0
2017-09-06 12:00:00,7.38,7.38,7.37,7.37,23990.0,7.38,7.38,7.37,7.37,23990.0
2017-09-06 12:05:00,7.37,7.37,7.36,7.37,59500.0,7.37,7.37,7.36,7.37,59500.0
2017-09-06 12:10:00,7.37,7.37,7.37,7.37,22300.0,7.37,7.37,7.37,7.37,22300.0
2017-09-06 12:15:00,7.37,7.38,7.36,7.37,33140.0,7.37,7.38,7.36,7.37,33140.0
2017-09-06 12:20:00,7.37,7.37,7.37,7.37,19660.0,7.37,7.37,7.37,7.37,19660.0
2017-09-06 12:25:00,7.37,7.38,7.37,7.38,17110.0,7.37,7.38,7.37,7.38,17110.0
2017-09-06 12:30:00,7.38,7.38,7.37,7.38,80860.0,7.38,7.38,7.37,7.38,80860.0
2017-09-06 12:35:00,7.38,7.38,7.38,7.38,21500.0,7.38,7.38,7.38,7.38,21500.0
2017-09-06 12:40:00,7.38,7.38,7.38,7.38,20500.0,7.38,7.38,7.38,7.38,20500.0
2017-09-06 12:45:00,7.38,7.38,7.37,7.37,27750.0,7.38,7.38,7.37,7.37,27750.0
2017-09-06 12:50:00,7.38,7.38,7.37,7.38,27475.0,7.38,7.38,7.37,7.38,27475.0
2017-09-06 12:55:00,7.39,7.39,7.38,7.39,37000.0,7.39,7.39,7.38,7.39,37000.0
2017-09-06 13:00:00,7.39,7.4,7.39,7.4,30600.0,7.39,7.4,7.39,7.4,30600.0
2017-09-06 13:05:00,7.4,7.4,7.39,7.4,74845.0,7.4,7.4,7.39,7.4,74845.0
2017-09-06 13:10:00,7.4,7.41,7.4,7.4,68895.0,7.4,7.41,7.4,7.4,68895.0
2017-09-06 13:15:00,7.4,7.4,7.39,7.4,31880.0,7.4,7.4,7.39,7.4,31880.0
2017-09-06 13:20:00,7.4,7.4,7.39,7.39,17430.0,7.4,7.4,7.39,7.39,17430.0
2017-09-06 13:25:00,7.4,7.4,7.4,7.4,15675.0,7.4,7.4,7.4,7.4,15675.0
2017-09-06 13:30:00,7.4,7.41,7.4,7.41,66125.0,7.4,7.41,7.4,7.41,66125.0
2017-09-06 13:35:00,7.41,7.41,7.41,7.41,31190.0,7.41,7.41,7.41,7.41,31190.0
2017-09-06 13:40:00,7.41,7.42,7.41,7.42,22205.0,7.41,7.42,7.41,7.42,22205.0
2017-09-06 13:45:00,7.42,7.42,7.41,7.42,87520.0,7.42,7.42,7.41,7.42,87520.0
2017-09-06 13:50:00,7.42,7.42,7.42,7.42,54060.0,7.42,7.42,7.42,7.42,54060.0
2017-09-06 13:55:00,7.42,7.42,7.42,7.42,58600.0,7.42,7.42,7.42,7.42,58600.0
2017-09-06 14:00:00,7.42,7.43,7.42,7.43,21270.0,7.42,7.43,7.42,7.43,21270.0
2017-09-06 14:05:00,7.43,7.43,7.42,7.43,21520.0,7.43,7.43,7.42,7.43,21520.0
2017-09-06 14:10:00,7.43,7.43,7.42,7.43,26470.0,7.43,7.43,7.42,7.43,26470.0
2017-09-06 14:15:00,7.42,7.43,7.42,7.43,14500.0,7.42,7.43,7.42,7.43,14500.0
2017-09-06 14:20:00,7.43,7.43,7.42,7.43,16755.0,7.43,7.43,7.42,7.43,16755.0
2017-09-06 14:25:00,7.42,7.43,7.42,7.43,77375.0,7.42,7.43,7.42,7.43,77375.0
2017-09-06 14:30:00,7.42,7.43,7.42,7.42,49100.0,7.42,7.43,7.42,7.42,49100.0
2017-09-06 14:35:00,7.43,7.43,7.42,7.43,50230.0,7.43,7.43,7.42,7.43,50230.0
2017-09-06 14:40:00,7.43,7.43,7.42,7.42,64500.0,7.43,7.43,7.42,7.42,64500.0
2017-09-06 14:45:00,7.42,7.42,7.42,7.42,68950.0,7.42,7.42,7.42,7.42,68950.0
2017-09-06 14:50:00,7.42,7.43,7.42,7.43,58775.0,7.42,7.43,7.42,7.43,58775.0
2017-09-06 14:55:00,7.43,7.44,7.43,7.44,66500.0,7.43,7.44,7.43,7.44,66500.0
2017-09-06 15:00:00,7.44,7.44,7.43,7.44,73705.0,7.44,7.44,7.43,7.44,73705.0
2017-09-06 15:05:00,7.45,7.46,7.45,7.45,110835.0,7.45,7.46,7.45,7.45,110835.0
2017-09-06 15:10:00,7.45,7.46,7.45,7.46,21780.0,7.45,7.46,7.45,7.46,21780.0
2017-09-06 15:15:00,7.45,7.46,7.45,7.46,140120.0,7.45,7.46,7.45,7.46,140120.0
2017-09-06 15:20:00,7.46,7.47,7.46,7.47,76085.0,7.46,7.47,7.46,7.47,76085.0
2017-09-06 15:25:00,7.47,7.48,7.47,7.47,84790.0,7.47,7.48,7.47,7.47,84790.0
2017-09-06 15:30:00,7.47,7.47,7.46,7.46,113205.0,7.47,7.47,7.46,7.46,113205.0
2017-09-06 15:35:00,7.46,7.46,7.45,7.45,47500.0,7.46,7.46,7.45,7.45,47500.0
2017-09-06 15:40:00,7.46,7.46,7.45,7.45,156885.0,7.46,7.46,7.45,7.45,156885.0
2017-09-06 15:45:00,7.46,7.46,7.45,7.46,154915.0,7.46,7.46,7.45,7.46,154915.0
2017-09-06 15:50:00,7.46,7.48,7.46,7.48,507315.0,7.46,7.48,7.46,7.48,507315.0
2017-09-06 15:55:00,7.48,7.48,7.48,7.48,630005.0,7.48,7.48,7.48,7.48,630005.0
2017-09-07 09:30:00,7.5,7.52,7.5,7.5,62070.0,7.5,7.52,7.5,7.5,62070.0
2017-09-07 09:35:00,7.49,7.51,7.46,7.5,134460.0,7.49,7.51,7.46,7.5,134460.0
2017-09-07 09:40:00,7.5,7.54,7.5,7.52,72150.0,7.5,7.54,7.5,7.52,72150.0
2017-09-07 09:45:00,7.52,7.53,7.51,7.52,55915.0,7.52,7.53,7.51,7.52,55915.0
2017-09-07 09:50:00,7.52,7.52,7.5,7.5,18500.0,7.52,7.52,7.5,7.5,18500.0
2017-09-07 09:55:00,7.5,7.5,7.49,7.5,14320.0,7.5,7.5,7.49,7.5,14320.0
2017-09-07 10:00:00,7.5,7.5,7.48,7.48,10000.0,7.5,7.5,7.48,7.48,10000.0
2017-09-07 10:05:00,7.48,7.48,7.48,7.48,15395.0,7.48,7.48,7.48,7.48,15395.0
2017-09-07 10:10:00,7.48,7.48,7.45,7.46,25695.0,7.48,7.48,7.45,7.46,25695.0
2017-09-07 10:15:00,7.46,7.47,7.46,7.47,23000.0,7.46,7.47,7.46,7.47,23000.0
2017-09-07 10:20:00,7.47,7.47,7.46,7.46,21500.0,7.47,7.47,7.46,7.46,21500.0
2017-09-07 10:25:00,7.46,7.46,7.45,7.46,17870.0,7.46,7.46,7.45,7.46,17870.0
2017-09-07 10:30:00,7.46,7.48,7.46,7.48,20000.0,7.46,7.48,7.46,7.48,20000.0
2017-09-07 10:35:00,7.48,7.49,7.47,7.48,21500.0,7.48,7.49,7.47,7.48,21500.0
2017-09-07 10:40:00,7.48,7.49,7.48,7.48,6500.0,7.48,7.49,7.48,7.48,6500.0
2017-09-07 10:45:00,7.48,7.49,7.48,7.49,43325.0,7.48,7.49,7.48,7.49,43325.0
2017-09-07 10:50:00,7.49,7.49,7.48,7.48,32060.0,7.49,7.49,7.48,7.48,32060.0
2017-09-07 10:55:00,7.48,7.49,7.48,7.48,37000.0,7.48,7.49,7.48,7.48,37000.0
2017-09-07 11:00:00,7.48,7.49,7.48,7.48,59830.0,7.48,7.49,7.48,7.48,59830.0
2017-09-07 11:05:00,7.48,7.48,7.47,7.47,20440.0,7.48,7.48,7.47,7.47,20440.0
2017-09-07 11:10:00,7.47,7.47,7.45,7.46,32430.0,7.47,7.47,7.45,7.46,32430.0
2017-09-07 11:15:00,7.46,7.46,7.44,7.44,26045.0,7.46,7.46,7.44,7.44,26045.0
2017-09-07 11:20:00,7.44,7.45,7.43,7.44,36500.0,7.44,7.45,7.43,7.44,36500.0
2017-09-07 11:25:00,7.44,7.45,7.44,7.45,24325.0,7.44,7.45,7.44,7.45,24325.0
2017-09-07 11:30:00,7.45,7.45,7.44,7.44,23410.0,7.45,7.45,7.44,7.44,23410.0
2017-09-07 11:35:00,7.44,7.46,7.44,7.46,15190.0,7.44,7.46,7.44,7.46,15190.0
2017-09-07 11:40:00,7.46,7.46,7.46,7.46,15480.0,7.46,7.46,7.46,7.46,15480.0
2017-09-07 11:45:00,7.46,7.46,7.45,7.45,15000.0,7.46,7.46,7.45,7.45,15000.0
2017-09-07 11:50:00,7.45,7.45,7.45,7.45,18835.0,7.45,7.45,7.45,7.45,18835.0
2017-09-07 11:55:00,7.45,7.45,7.44,7.44,17970.0,7.45,7.45,7.44,7.44,17970.0
2017-09-07 12:00:00,7.44,7.44,7.42,7.43,47170.0,7.44,7.44,7.42,7.43,47170.0
2017-09-07 12:05:00,7.43,7.43,7.42,7.42,108495.0,7.43,7.43,7.42,7.42,108495.0
2017-09-07 12:10:00,7.43,7.43,7.42,7.43,28185.0,7.43,7.43,7.42,7.43,28185.0
2017-09-07 12:15:00,7.43,7.43,7.43,7.43,32280.0,7.43,7.43,7.43,7.43,32280.0
2017-09-07 12:20:00,7.44,7.44,7.44,7.44,14000.0,7.44,7.44,7.44,7.44,14000.0
2017-09-07 12:25:00,7.45,7.45,7.44,7.44,28250.0,7.45,7.45,7.44,7.44,28250.0
2017-09-07 12:30:00,7.44,7.45,7.44,7.45,30680.0,7.44,7.45,7.44,7.45,30680.0
2017-09-07 12:35:00,7.44,7.45,7.44,7.45,12000.0,7.44,7.45,7.44,7.45,12000.0
2017-09-07 12:40:00,7.45,7.45,7.45,7.45,17500.0,7.45,7.45,7.45,7.45,17500.0
2017-09-07 12:45:00,7.46,7.46,7.46,7.46,22575.0,7.46,7.46,7.46,7.46,22575.0
2017-09-07 12:50:00,7.46,7.47,7.46,7.46,40705.0,7.46,7.47,7.46,7.46,40705.0
2017-09-07 12:55:00,7.47,7.47,7.47,7.47,19490.0,7.47,7.47,7.47,7.47,19490.0
2017-09-07 13:00:00,7.47,7.47,7.47,7.47,15000.0,7.47,7.47,7.47,7.47,15000.0
2017-09-07 13:05:00,7.48,7.48,7.47,7.47,21965.0,7.48,7.48,7.47,7.47,21965.0
2017-09-07 13:10:00,7.47,7.47,7.47,7.47,27860.0,7.47,7.47,7.47,7.47,27860.0
2017-09-07 13:15:00,7.47,7.47,7.45,7.45,53085.0,7.47,7.47,7.45,7.45,53085.0
2017-09-07 13:20:00,7.46,7.46,7.46,7.46,18575.0,7.46,7.46,7.46,7.46,18575.0
2017-09-07 13:25:00,7.46,7.47,7.46,7.47,25495.0,7.46,7.47,7.46,7.47,25495.0
2017-09-07 13:30:00,7.47,7.47,7.47,7.47,12000.0,7.47,7.47,7.47,7.47,12000.0
2017-09-07 13:35:00,7.47,7.47,7.47,7.47,12750.0,7.47,7.47,7.47,7.47,12750.0
2017-09-07 13:40:00,7.47,7.47,7.46,7.46,30285.0,7.47,7.47,7.46,7.46,30285.0
2017-09-07 13:45:00,7.46,7.47,7.46,7.46,5000.0,7.46,7.47,7.46,7.46,5000.0
2017-09-07 13:50:00,7.46,7.47,7.46,7.46,20725.0,7.46,7.47,7.46,7.46,20725.0
2017-09-07 13:55:00,7.46,7.46,7.46,7.46,27500.0,7.46,7.46,7.46,7.46,27500.0
2017-09-07 14:00:00,7.46,7.46,7.46,7.46,11280.0,7.46,7.46,7.46,7.46,11280.0
2017-09-07 14:05:00,7.46,7.46,7.46,7.46,17300.0,7.46,7.46,7.46,7.46,17300.0
2017-09-07 14:10:00,7.46,7.46,7.45,7.45,23500.0,7.46,7.46,7.45,7.45,23500.0
2017-09-07 14:15:00,7.45,7.45,7.45,7.45,11550.0,7.45,7.45,7.45,7.45,11550.0
2017-09-07 14:20:00,7.45,7.46,7.45,7.46,117390.0,7.45,7.46,7.45,7.46,117390.0
2017-09-07 14:25:00,7.46,7.47,7.46,7.47,26500.0,7.46,7.47,7.46,7.47,26500.0
2017-09-07 14:30:00,7.47,7.47,7.46,7.46,22000.0,7.47,7.47,7.46,7.46,22000.0
2017-09-07 14:35:00,7.47,7.47,7.46,7.47,19000.0,7.47,7.47,7.46,7.47,19000.0
2017-09-07 14:40:00,7.47,7.47,7.47,7.47,29425.0,7.47,7.47,7.47,7.47,29425.0
2017-09-07 14:45:00,7.47,7.47,7.47,7.47,15230.0,7.47,7.47,7.47,7.47,15230.0
2017-09-07 14:50:00,7.47,7.47,7.47,7.47,9540.0,7.47,7.47,7.47,7.47,9540.0
2017-09-07 14:55:00,7.47,7.47,7.46,7.47,34455.0,7.47,7.47,7.46,7.47,34455.0
2017-09-07 15:00:00,7.47,7.47,7.46,7.47,38775.0,7.47,7.47,7.46,7.47,38775.0
2017-09-07 15:05:00,7.47,7.48,7.47,7.47,17790.0,7.47,7.48,7.47,7.47,17790.0
2017-09-07 15:10:00,7.48,7.48,7.47,7.48,27000.0,7.48,7.48,7.47,7.48,27000.0
2017-09-07 15:15:00,7.48,7.48,7.48,7.48,17115.0,7.48,7.48,7.48,7.48,17115.0
2017-09-07 15:20:00,7.48,7.48,7.47,7.48,36075.0,7.48,7.48,7.47,7.48,36075.0
2017-09-07 15:25:00,7.48,7.48,7.47,7.48,43500.0,7.48,7.48,7.47,7.48,43500.0
2017-09-07 15:30:00,7.48,7.48,7.48,7.48,32600.0,7.48,7.48,7.48,7.48,32600.0
2017-09-07 15:35:00,7.48,7.49,7.48,7.49,81925.0,7.48,7.49,7.48,7.49,81925.0
2017-09-07 15:40:00,7.49,7.49,7.48,7.48,55900.0,7.49,7.49,7.48,7.48,55900.0
2017-09-07 15:45:00,7.48,7.48,7.48,7.48,91790.0,7.48,7.48,7.48,7.48,91790.0
2017-09-07 15:50:00,7.48,7.48,7.46,7.47,99680.0,7.48,7.48,7.46,7.47,99680.0
2017-09-07 15:55:00,7.47,7.47,7.46,7.47,129280.0,7.47,7.47,7.46,7.47,129280.0
2017-09-08 09:30:00,7.52,7.61,7.51,7.61,417825.0,7.52,7.61,7.51,7.61,417825.0
2017-09-08 09:35:00,7.6,7.64,7.58,7.63,313635.0,7.6,7.64,7.58,7.63,313635.0
2017-09-08 09:40:00,7.63,7.67,7.63,7.67,100300.0,7.63,7.67,7.63,7.67,100300.0
2017-09-08 09:45:00,7.66,7.67,7.63,7.65,115405.0,7.66,7.67,7.63,7.65,115405.0
2017-09-08 09:50:00,7.65,7.67,7.63,7.63,244465.0,7.65,7.67,7.63,7.63,244465.0
2017-09-08 09:55:00,7.63,7.65,7.59,7.6,182145.0,7.63,7.65,7.59,7.6,182145.0
2017-09-08 10:00:00,7.61,7.66,7.61,7.65,120225.0,7.61,7.66,7.61,7.65,120225.0
2017-09-08 10:05:00,7.65,7.69,7.65,7.66,156430.0,7.65,7.69,7.65,7.66,156430.0
2017-09-08 10:10:00,7.66,7.68,7.66,7.66,88530.0,7.66,7.68,7.66,7.66,88530.0
2017-09-08 10:15:00,7.66,7.67,7.64,7.64,34080.0,7.66,7.67,7.64,7.64,34080.0
2017-09-08 10:20:00,7.65,7.66,7.64,7.64,50550.0,7.65,7.66,7.64,7.64,50550.0
2017-09-08 10:25:00,7.64,7.65,7.64,7.65,14065.0,7.64,7.65,7.64,7.65,14065.0
2017-09-08 10:30:00,7.65,7.65,7.64,7.64,44750.0,7.65,7.65,7.64,7.64,44750.0
2017-09-08 10:35:00,7.64,7.65,7.63,7.63,110675.0,7.64,7.65,7.63,7.63,110675.0
2017-09-08 10:40:00,7.63,7.64,7.56,7.59,168975.0,7.63,7.64,7.56,7.59,168975.0
2017-09-08 10:45:00,7.59,7.62,7.59,7.62,45405.0,7.59,7.62,7.59,7.62,45405.0
2017-09-08 10:50:00,7.63,7.63,7.59,7.59,48380.0,7.63,7.63,7.59,7.59,48380.0
2017-09-08 10:55:00,7.59,7.61,7.59,7.61,28130.0,7.59,7.61,7.59,7.61,28130.0
2017-09-08 11:00:00,7.61,7.63,7.61,7.63,17000.0,7.61,7.63,7.61,7.63,17000.0
2017-09-08 11:05:00,7.62,7.62,7.59,7.59,51960.0,7.62,7.62,7.59,7.59,51960.0
2017-09-08 11:10:00,7.6,7.61,7.59,7.59,48195.0,7.6,7.61,7.59,7.59,48195.0
2017-09-08 11:15:00,7.59,7.59,7.59,7.59,16790.0,7.59,7.59,7.59,7.59,16790.0
2017-09-08 11:20:00,7.59,7.6,7.59,7.6,11375.0,7.59,7.6,7.59,7.6,11375.0
2017-09-08 11:25:00,7.59,7.6,7.59,7.6,58635.0,7.59,7.6,7.59,7.6,58635.0
2017-09-08 11:30:00,7.6,7.62,7.6,7.61,51355.0,7.6,7.62,7.6,7.61,51355.0
2017-09-08 11:35:00,7.61,7.61,7.6,7.6,29500.0,7.61,7.61,7.6,7.6,29500.0
2017-09-08 11:40:00,7.6,7.6,7.59,7.6,26575.0,7.6,7.6,7.59,7.6,26575.0
2017-09-08 11:45:00,7.6,7.61,7.6,7.61,4500.0,7.6,7.61,7.6,7.61,4500.0
2017-09-08 11:50:00,7.61,7.61,7.59,7.6,19665.0,7.61,7.61,7.59,7.6,19665.0
2017-09-08 11:55:00,7.6,7.6,7.6,7.6,19090.0,7.6,7.6,7.6,7.6,19090.0
2017-09-08 12:00:00,7.6,7.6,7.59,7.59,27875.0,7.6,7.6,7.59,7.59,27875.0
2017-09-08 12:05:00,7.59,7.59,7.59,7.59,6775.0,7.59,7.59,7.59,7.59,6775.0
2017-09-08 12:10:00,7.59,7.59,7.57,7.58,26720.0,7.59,7.59,7.57,7.58,26720.0
2017-09-08 12:15:00,7.57,7.58,7.57,7.57,15135.0,7.57,7.58,7.57,7.57,15135.0
2017-09-08 12:20:00,7.57,7.58,7.57,7.58,14975.0,7.57,7.58,7.57,7.58,14975.0
2017-09-08 12:25:00,7.58,7.58,7.57,7.57,11375.0,7.58,7.58,7.57,7.57,11375.0
2017-09-08 12:30:00,7.57,7.58,7.57,7.57,20105.0,7.57,7.58,7.57,7.57,20105.0
2017-09-08 12:35:00,7.57,7.58,7.57,7.58,12545.0,7.57,7.58,7.57,7.58,12545.0
2017-09-08 12:40:00,7.58,7.58,7.57,7.58,33795.0,7.58,7.58,7.57,7.58,33795.0
2017-09-08 12:45:00,7.58,7.58,7.58,7.58,7000.0,7.58,7.58,7.58,7.58,7000.0
2017-09-08 12:50:00,7.58,7.58,7.57,7.57,17500.0,7.58,7.58,7.57,7.57,17500.0
2017-09-08 12:55:00,7.57,7.57,7.57,7.57,19285.0,7.57,7.57,7.57,7.57,19285.0
2017-09-08 13:00:00,7.57,7.57,7.57,7.57,15800.0,7.57,7.57,7.57,7.57,15800.0
2017-09-08 13:05:00,7.57,7.58,7.57,7.57,15265.0,7.57,7.58,7.57,7.57,15265.0
2017-09-08 13:10:00,7.57,7.57,7.57,7.57,11885.0,7.57,7.57,7.57,7.57,11885.0
2017-09-08 13:15:00,7.57,7.57,7.57,7.57,4500.0,7.57,7.57,7.57,7.57,4500.0
2017-09-08 13:20:00,7.57,7.58,7.57,7.58,25225.0,7.57,7.58,7.57,7.58,25225.0
2017-09-08 13:25:00,7.58,7.58,7.57,7.57,15625.0,7.58,7.58,7.57,7.57,15625.0
2017-09-08 13:30:00,7.57,7.57,7.53,7.54,69700.0,7.57,7.57,7.53,7.54,69700.0
2017-09-08 13:35:00,7.54,7.55,7.54,7.55,18605.0,7.54,7.55,7.54,7.55,18605.0
2017-09-08 13:40:00,7.55,7.55,7.55,7.55,11000.0,7.55,7.55,7.55,7.55,11000.0
2017-09-08 13:45:00,7.55,7.55,7.55,7.55,18000.0,7.55,7.55,7.55,7.55,18000.0
2017-09-08 13:50:00,7.55,7.55,7.55,7.55,21125.0,7.55,7.55,7.55,7.55,21125.0
2017-09-08 13:55:00,7.55,7.55,7.55,7.55,21080.0,7.55,7.55,7.55,7.55,21080.0
2017-09-08 14:00:00,7.55,7.55,7.54,7.55,27255.0,7.55,7.55,7.54,7.55,27255.0
2017-09-08 14:05:00,7.54,7.54,7.53,7.54,23030.0,7.54,7.54,7.53,7.54,23030.0
2017-09-08 14:10:00,7.53,7.54,7.53,7.54,44090.0,7.53,7.54,7.53,7.54,44090.0
2017-09-08 14:15:00,7.54,7.54,7.53,7.53,21500.0,7.54,7.54,7.53,7.53,21500.0
2017-09-08 14:20:00,7.54,7.54,7.53,7.53,18590.0,7.54,7.54,7.53,7.53,18590.0
2017-09-08 14:25:00,7.53,7.53,7.52,7.52,14020.0,7.53,7.53,7.52,7.52,14020.0
2017-09-08 14:30:00,7.52,7.53,7.52,7.52,43025.0,7.52,7.53,7.52,7.52,43025.0
2017-09-08 14:35:00,7.52,7.53,7.52,7.53,34170.0,7.52,7.53,7.52,7.53,34170.0
2017-09-08 14:40:00,7.53,7.53,7.53,7.53,27330.0,7.53,7.53,7.53,7.53,27330.0
2017-09-08 14:45:00,7.53,7.53,7.52,7.52,25750.0,7.53,7.53,7.52,7.52,25750.0
2017-09-08 14:50:00,7.51,7.52,7.51,7.52,40065.0,7.51,7.52,7.51,7.52,40065.0
2017-09-08 14:55:00,7.51,7.52,7.51,7.52,33305.0,7.51,7.52,7.51,7.52,33305.0
2017-09-08 15:00:00,7.52,7.52,7.51,7.52,27475.0,7.52,7.52,7.51,7.52,27475.0
2017-09-08 15:05:00,7.52,7.53,7.52,7.53,84105.0,7.52,7.53,7.52,7.53,84105.0
2017-09-08 15:10:00,7.53,7.53,7.52,7.53,37500.0,7.53,7.53,7.52,7.53,37500.0
2017-09-08 15:15:00,7.53,7.53,7.52,7.52,41000.0,7.53,7.53,7.52,7.52,41000.0
2017-09-08 15:20:00,7.52,7.52,7.51,7.51,72280.0,7.52,7.52,7.51,7.51,72280.0
2017-09-08 15:25:00,7.51,7.51,7.51,7.51,69625.0,7.51,7.51,7.51,7.51,69625.0
2017-09-08 15:30:00,7.51,7.51,7.5,7.51,86050.0,7.51,7.51,7.5,7.51,86050.0
2017-09-08 15:35:00,7.51,7.52,7.51,7.51,40715.0,7.51,7.52,7.51,7.51,40715.0
2017-09-08 15:40:00,7.52,7.52,7.51,7.51,58720.0,7.52,7.52,7.51,7.51,58720.0
2017-09-08 15:45:00,7.51,7.52,7.51,7.52,138635.0,7.51,7.52,7.51,7.52,138635.0
2017-09-08 15:50:00,7.52,7.52,7.51,7.52,94560.0,7.52,7.52,7.51,7.52,94560.0
2017-09-08 15:55:00,7.52,7.52,7.51,7.51,199490.0,7.52,7.52,7.51,7.51,199490.0
2017-09-11 09:30:00,7.57,7.65,7.57,7.64,130860.0,7.57,7.65,7.57,7.64,130860.0
2017-09-11 09:35:00,7.64,7.67,7.63,7.65,139915.0,7.64,7.67,7.63,7.65,139915.0
2017-09-11 09:40:00,7.66,7.69,7.66,7.68,65235.0,7.66,7.69,7.66,7.68,65235.0
2017-09-11 09:45:00,7.68,7.68,7.66,7.66,45495.0,7.68,7.68,7.66,7.66,45495.0
2017-09-11 09:50:00,7.66,7.66,7.65,7.65,34430.0,7.66,7.66,7.65,7.65,34430.0
2017-09-11 09:55:00,7.66,7.69,7.66,7.68,86265.0,7.66,7.69,7.66,7.68,86265.0
2017-09-11 10:00:00,7.68,7.71,7.68,7.69,108655.0,7.68,7.71,7.68,7.69,108655.0
2017-09-11 10:05:00,7.69,7.69,7.68,7.68,69090.0,7.69,7.69,7.68,7.68,69090.0
2017-09-11 10:10:00,7.68,7.68,7.68,7.68,22295.0,7.68,7.68,7.68,7.68,22295.0
2017-09-11 10:15:00,7.68,7.68,7.64,7.64,63325.0,7.68,7.68,7.64,7.64,63325.0
2017-09-11 10:20:00,7.64,7.66,7.64,7.66,31000.0,7.64,7.66,7.64,7.66,31000.0
2017-09-11 10:25:00,7.66,7.66,7.63,7.65,51070.0,7.66,7.66,7.63,7.65,51070.0
2017-09-11 10:30:00,7.65,7.65,7.63,7.64,27000.0,7.65,7.65,7.63,7.64,27000.0
2017-09-11 10:35:00,7.64,7.64,7.63,7.64,45035.0,7.64,7.64,7.63,7.64,45035.0
2017-09-11 10:40:00,7.65,7.65,7.63,7.64,21575.0,7.65,7.65,7.63,7.64,21575.0
2017-09-11 10:45:00,7.64,7.65,7.64,7.64,28225.0,7.64,7.65,7.64,7.64,28225.0
2017-09-11 10:50:00,7.64,7.65,7.64,7.64,36730.0,7.64,7.65,7.64,7.64,36730.0
2017-09-11 10:55:00,7.64,7.64,7.63,7.64,46840.0,7.64,7.64,7.63,7.64,46840.0
2017-09-11 11:00:00,7.64,7.64,7.63,7.64,17050.0,7.64,7.64,7.63,7.64,17050.0
2017-09-11 11:05:00,7.64,7.64,7.63,7.64,16000.0,7.64,7.64,7.63,7.64,16000.0
2017-09-11 11:10:00,7.64,7.64,7.63,7.64,29250.0,7.64,7.64,7.63,7.64,29250.0
2017-09-11 11:15:00,7.64,7.65,7.64,7.65,21500.0,7.64,7.65,7.64,7.65,21500.0
2017-09-11 11:20:00,7.65,7.65,7.64,7.64,14540.0,7.65,7.65,7.64,7.64,14540.0
2017-09-11 11:25:00,7.64,7.65,7.64,7.65,18500.0,7.64,7.65,7.64,7.65,18500.0
2017-09-11 11:30:00,7.65,7.66,7.65,7.66,26290.0,7.65,7.66,7.65,7.66,26290.0
2017-09-11 11:35:00,7.66,7.67,7.66,7.66,33630.0,7.66,7.67,7.66,7.66,33630.0
2017-09-11 11:40:00,7.66,7.66,7.65,7.65,24325.0,7.66,7.66,7.65,7.65,24325.0
2017-09-11 11:45:00,7.65,7.66,7.65,7.66,36960.0,7.65,7.66,7.65,7.66,36960.0
2017-09-11 11:50:00,7.66,7.66,7.65,7.66,24395.0,7.66,7.66,7.65,7.66,24395.0
2017-09-11 11:55:00,7.66,7.66,7.66,7.66,18310.0,7.66,7.66,7.66,7.66,18310.0
2017-09-11 12:00:00,7.66,7.66,7.65,7.66,29000.0,7.66,7.66,7.65,7.66,29000.0
2017-09-11 12:05:00,7.66,7.66,7.65,7.66,22025.0,7.66,7.66,7.65,7.66,22025.0
2017-09-11 12:10:00,7.66,7.66,7.66,7.66,8500.0,7.66,7.66,7.66,7.66,8500.0
2017-09-11 12:15:00,7.66,7.66,7.66,7.66,25375.0,7.66,7.66,7.66,7.66,25375.0
2017-09-11 12:20:00,7.67,7.67,7.66,7.66,17460.0,7.67,7.67,7.66,7.66,17460.0
2017-09-11 12:25:00,7.66,7.66,7.66,7.66,7875.0,7.66,7.66,7.66,7.66,7875.0
2017-09-11 12:30:00,7.66,7.66,7.66,7.66,16000.0,7.66,7.66,7.66,7.66,16000.0
2017-09-11 12:35:00,7.66,7.66,7.65,7.65,17500.0,7.66,7.66,7.65,7.65,17500.0
2017-09-11 12:40:00,7.66,7.66,7.66,7.66,28730.0,7.66,7.66,7.66,7.66,28730.0
2017-09-11 12:45:00,7.66,7.67,7.66,7.67,27520.0,7.66,7.67,7.66,7.67,27520.0
2017-09-11 12:50:00,7.67,7.67,7.66,7.66,32500.0,7.67,7.67,7.66,7.66,32500.0
2017-09-11 12:55:00,7.67,7.67,7.67,7.67,14430.0,7.67,7.67,7.67,7.67,14430.0
2017-09-11 13:00:00,7.67,7.67,7.66,7.67,21790.0,7.67,7.67,7.66,7.67,21790.0
2017-09-11 13:05:00,7.66,7.67,7.66,7.67,8500.0,7.66,7.67,7.66,7.67,8500.0
2017-09-11 13:10:00,7.67,7.67,7.66,7.66,26685.0,7.67,7.67,7.66,7.66,26685.0
2017-09-11 13:15:00,7.66,7.66,7.66,7.66,9395.0,7.66,7.66,7.66,7.66,9395.0
2017-09-11 13:20:00,7.66,7.66,7.65,7.66,26805.0,7.66,7.66,7.65,7.66,26805.0
2017-09-11 13:25:00,7.66,7.66,7.66,7.66,50940.0,7.66,7.66,7.66,7.66,50940.0
2017-09-11 13:30:00,7.66,7.66,7.66,7.66,21710.0,7.66,7.66,7.66,7.66,21710.0
2017-09-11 13:35:00,7.66,7.66,7.65,7.65,43180.0,7.66,7.66,7.65,7.65,43180.0
2017-09-11 13:40:00,7.65,7.65,7.65,7.65,20830.0,7.65,7.65,7.65,7.65,20830.0
2017-09-11 13:45:00,7.65,7.65,7.65,7.65,16615.0,7.65,7.65,7.65,7.65,16615.0
2017-09-11 13:50:00,7.65,7.65,7.65,7.65,10555.0,7.65,7.65,7.65,7.65,10555.0
2017-09-11 13:55:00,7.65,7.66,7.65,7.66,21920.0,7.65,7.66,7.65,7.66,21920.0
2017-09-11 14:00:00,7.66,7.66,7.65,7.66,34555.0,7.66,7.66,7.65,7.66,34555.0
2017-09-11 14:05:00,7.66,7.66,7.65,7.65,10620.0,7.66,7.66,7.65,7.65,10620.0
2017-09-11 14:10:00,7.66,7.66,7.65,7.66,41300.0,7.66,7.66,7.65,7.66,41300.0
2017-09-11 14:15:00,7.66,7.66,7.65,7.65,7700.0,7.66,7.66,7.65,7.65,7700.0
2017-09-11 14:20:00,7.66,7.66,7.65,7.65,8500.0,7.66,7.66,7.65,7.65,8500.0
2017-09-11 14:25:00,7.65,7.66,7.63,7.63,44205.0,7.65,7.66,7.63,7.63,44205.0
2017-09-11 14:30:00,7.63,7.64,7.63,7.64,15805.0,7.63,7.64,7.63,7.64,15805.0
2017-09-11 14:35:00,7.63,7.64,7.63,7.63,33745.0,7.63,7.64,7.63,7.63,33745.0
2017-09-11 14:40:00,7.63,7.63,7.63,7.63,14000.0,7.63,7.63,7.63,7.63,14000.0
2017-09-11 14:45:00,7.63,7.64,7.63,7.64,36915.0,7.63,7.64,7.63,7.64,36915.0
2017-09-11 14:50:00,7.64,7.64,7.64,7.64,25500.0,7.64,7.64,7.64,7.64,25500.0
2017-09-11 14:55:00,7.64,7.65,7.64,7.64,31895.0,7.64,7.65,7.64,7.64,31895.0
2017-09-11 15:00:00,7.64,7.64,7.64,7.64,31890.0,7.64,7.64,7.64,7.64,31890.0
2017-09-11 15:05:00,7.64,7.65,7.64,7.65,38545.0,7.64,7.65,7.64,7.65,38545.0
2017-09-11 15:10:00,7.65,7.65,7.64,7.64,23500.0,7.65,7.65,7.64,7.64,23500.0
2017-09-11 15:15:00,7.64,7.64,7.64,7.64,81675.0,7.64,7.64,7.64,7.64,81675.0
2017-09-11 15:20:00,7.64,7.64,7.63,7.63,25075.0,7.64,7.64,7.63,7.63,25075.0
2017-09-11 15:25:00,7.63,7.64,7.63,7.64,43455.0,7.63,7.64,7.63,7.64,43455.0
2017-09-11 15:30:00,7.64,7.64,7.63,7.63,45210.0,7.64,7.64,7.63,7.63,45210.0
2017-09-11 15:35:00,7.64,7.64,7.63,7.64,63985.0,7.64,7.64,7.63,7.64,63985.0
2017-09-11 15:40:00,7.64,7.64,7.62,7.62,127790.0,7.64,7.64,7.62,7.62,127790.0
2017-09-11 15:45:00,7.62,7.63,7.62,7.62,56695.0,7.62,7.63,7.62,7.62,56695.0
2017-09-11 15:50:00,7.62,7.63,7.62,7.63,155070.0,7.62,7.63,7.62,7.63,155070.0
2017-09-11 15:55:00,7.63,7.66,7.62,7.65,655365.0,7.63,7.66,7.62,7.65,655365.0
2017-09-12 09:30:00,7.68,7.7,7.67,7.68,95515.0,7.68,7.7,7.67,7.68,95515.0
2017-09-12 09:35:00,7.69,7.7,7.67,7.67,46225.0,7.69,7.7,7.67,7.67,46225.0
2017-09-12 09:40:00,7.67,7.67,7.64,7.64,50705.0,7.67,7.67,7.64,7.64,50705.0
2017-09-12 09:45:00,7.63,7.64,7.62,7.62,30020.0,7.63,7.64,7.62,7.62,30020.0
2017-09-12 09:50:00,7.62,7.62,7.6,7.62,22200.0,7.62,7.62,7.6,7.62,22200.0
2017-09-12 09:55:00,7.62,7.65,7.62,7.64,35860.0,7.62,7.65,7.62,7.64,35860.0
2017-09-12 10:00:00,7.64,7.65,7.62,7.62,13375.0,7.64,7.65,7.62,7.62,13375.0
2017-09-12 10:05:00,7.62,7.63,7.61,7.62,25000.0,7.62,7.63,7.61,7.62,25000.0
2017-09-12 10:10:00,7.63,7.63,7.62,7.63,9500.0,7.63,7.63,7.62,7.63,9500.0
2017-09-12 10:15:00,7.64,7.64,7.62,7.64,25000.0,7.64,7.64,7.62,7.64,25000.0
2017-09-12 10:20:00,7.64,7.65,7.61,7.61,73015.0,7.64,7.65,7.61,7.61,73015.0
2017-09-12 10:25:00,7.62,7.62,7.61,7.62,49980.0,7.62,7.62,7.61,7.62,49980.0
2017-09-12 10:30:00,7.62,7.63,7.61,7.63,21000.0,7.62,7.63,7.61,7.63,21000.0
2017-09-12 10:35:00,7.62,7.62,7.61,7.61,35910.0,7.62,7.62,7.61,7.61,35910.0
2017-09-12 10:40:00,7.61,7.61,7.61,7.61,22730.0,7.61,7.61,7.61,7.61,22730.0
2017-09-12 10:45:00,7.61,7.61,7.59,7.6,29230.0,7.61,7.61,7.59,7.6,29230.0
2017-09-12 10:50:00,7.6,7.61,7.6,7.6,24270.0,7.6,7.61,7.6,7.6,24270.0
2017-09-12 10:55:00,7.61,7.61,7.59,7.59,48075.0,7.61,7.61,7.59,7.59,48075.0
2017-09-12 11:00:00,7.59,7.6,7.58,7.58,51050.0,7.59,7.6,7.58,7.58,51050.0
2017-09-12 11:05:00,7.58,7.6,7.58,7.6,12250.0,7.58,7.6,7.58,7.6,12250.0
2017-09-12 11:10:00,7.6,7.61,7.6,7.61,10010.0,7.6,7.61,7.6,7.61,10010.0
2017-09-12 11:15:00,7.61,7.63,7.61,7.63,27670.0,7.61,7.63,7.61,7.63,27670.0
2017-09-12 11:20:00,7.64,7.64,7.63,7.63,25690.0,7.64,7.64,7.63,7.63,25690.0
2017-09-12 11:25:00,7.63,7.64,7.63,7.64,22305.0,7.63,7.64,7.63,7.64,22305.0
2017-09-12 11:30:00,7.64,7.64,7.63,7.64,28500.0,7.64,7.64,7.63,7.64,28500.0
2017-09-12 11:35:00,7.64,7.65,7.64,7.65,17410.0,7.64,7.65,7.64,7.65,17410.0
2017-09-12 11:40:00,7.65,7.67,7.64,7.66,106895.0,7.65,7.67,7.64,7.66,106895.0
2017-09-12 11:45:00,7.66,7.67,7.66,7.67,42530.0,7.66,7.67,7.66,7.67,42530.0
2017-09-12 11:50:00,7.67,7.67,7.66,7.66,51220.0,7.67,7.67,7.66,7.66,51220.0
2017-09-12 11:55:00,7.66,7.67,7.66,7.67,34000.0,7.66,7.67,7.66,7.67,34000.0
2017-09-12 12:00:00,7.67,7.68,7.67,7.67,29540.0,7.67,7.68,7.67,7.67,29540.0
2017-09-12 12:05:00,7.67,7.67,7.66,7.66,23870.0,7.67,7.67,7.66,7.66,23870.0
2017-09-12 12:10:00,7.66,7.67,7.66,7.67,22680.0,7.66,7.67,7.66,7.67,22680.0
2017-09-12 12:15:00,7.67,7.68,7.67,7.67,13000.0,7.67,7.68,7.67,7.67,13000.0
2017-09-12 12:20:00,7.67,7.68,7.67,7.68,17450.0,7.67,7.68,7.67,7.68,17450.0
2017-09-12 12:25:00,7.68,7.68,7.68,7.68,12205.0,7.68,7.68,7.68,7.68,12205.0
2017-09-12 12:30:00,7.68,7.69,7.68,7.68,36150.0,7.68,7.69,7.68,7.68,36150.0
2017-09-12 12:35:00,7.68,7.68,7.67,7.67,26825.0,7.68,7.68,7.67,7.67,26825.0
2017-09-12 12:40:00,7.67,7.67,7.67,7.67,10000.0,7.67,7.67,7.67,7.67,10000.0
2017-09-12 12:45:00,7.67,7.68,7.67,7.68,45510.0,7.67,7.68,7.67,7.68,45510.0
2017-09-12 12:50:00,7.68,7.69,7.68,7.68,17985.0,7.68,7.69,7.68,7.68,17985.0
2017-09-12 12:55:00,7.69,7.69,7.68,7.69,11125.0,7.69,7.69,7.68,7.69,11125.0
2017-09-12 13:00:00,7.69,7.69,7.68,7.69,22765.0,7.69,7.69,7.68,7.69,22765.0
2017-09-12 13:05:00,7.69,7.69,7.68,7.69,22515.0,7.69,7.69,7.68,7.69,22515.0
2017-09-12 13:10:00,7.68,7.69,7.68,7.68,16000.0,7.68,7.69,7.68,7.68,16000.0
2017-09-12 13:15:00,7.68,7.69,7.68,7.68,63725.0,7.68,7.69,7.68,7.68,63725.0
2017-09-12 13:20:00,7.68,7.68,7.68,7.68,5000.0,7.68,7.68,7.68,7.68,5000.0
2017-09-12 13:25:00,7.68,7.69,7.68,7.69,15320.0,7.68,7.69,7.68,7.69,15320.0
2017-09-12 13:30:00,7.69,7.69,7.68,7.68,16735.0,7.69,7.69,7.68,7.68,16735.0
2017-09-12 13:35:00,7.68,7.68,7.68,7.68,26815.0,7.68,7.68,7.68,7.68,26815.0
2017-09-12 13:40:00,7.68,7.69,7.68,7.68,20445.0,7.68,7.69,7.68,7.68,20445.0
2017-09-12 13:45:00,7.68,7.69,7.68,7.69,31920.0,7.68,7.69,7.68,7.69,31920.0
2017-09-12 13:50:00,7.69,7.69,7.69,7.69,11005.0,7.69,7.69,7.69,7.69,11005.0
2017-09-12 13:55:00,7.69,7.7,7.68,7.68,36490.0,7.69,7.7,7.68,7.68,36490.0
2017-09-12 14:00:00,7.68,7.69,7.68,7.69,26765.0,7.68,7.69,7.68,7.69,26765.0
2017-09-12 14:05:00,7.69,7.69,7.69,7.69,10480.0,7.69,7.69,7.69,7.69,10480.0
2017-09-12 14:10:00,7.69,7.69,7.69,7.69,27500.0,7.69,7.69,7.69,7.69,27500.0
2017-09-12 14:15:00,7.69,7.69,7.69,7.69,35260.0,7.69,7.69,7.69,7.69,35260.0
2017-09-12 14:20:00,7.69,7.69,7.69,7.69,27330.0,7.69,7.69,7.69,7.69,27330.0
2017-09-12 14:25:00,7.69,7.69,7.68,7.69,24270.0,7.69,7.69,7.68,7.69,24270.0
2017-09-12 14:30:00,7.69,7.69,7.68,7.68,17505.0,7.69,7.69,7.68,7.68,17505.0
2017-09-12 14:35:00,7.68,7.68,7.68,7.68,38295.0,7.68,7.68,7.68,7.68,38295.0
2017-09-12 14:40:00,7.68,7.68,7.67,7.68,23000.0,7.68,7.68,7.67,7.68,23000.0
2017-09-12 14:45:00,7.68,7.68,7.68,7.68,19545.0,7.68,7.68,7.68,7.68,19545.0
2017-09-12 14:50:00,7.68,7.68,7.68,7.68,26590.0,7.68,7.68,7.68,7.68,26590.0
2017-09-12 14:55:00,7.68,7.69,7.68,7.68,23690.0,7.68,7.69,7.68,7.68,23690.0
2017-09-12 15:00:00,7.69,7.69,7.68,7.68,48005.0,7.69,7.69,7.68,7.68,48005.0
2017-09-12 15:05:00,7.68,7.68,7.68,7.68,36285.0,7.68,7.68,7.68,7.68,36285.0
2017-09-12 15:10:00,7.68,7.69,7.68,7.69,39735.0,7.68,7.69,7.68,7.69,39735.0
2017-09-12 15:15:00,7.69,7.69,7.69,7.69,21135.0,7.69,7.69,7.69,7.69,21135.0
2017-09-12 15:20:00,7.69,7.69,7.69,7.69,28875.0,7.69,7.69,7.69,7.69,28875.0
2017-09-12 15:25:00,7.69,7.7,7.69,7.7,45040.0,7.69,7.7,7.69,7.7,45040.0
2017-09-12 15:30:00,7.7,7.7,7.7,7.7,58550.0,7.7,7.7,7.7,7.7,58550.0
2017-09-12 15:35:00,7.7,7.7,7.7,7.7,78855.0,7.7,7.7,7.7,7.7,78855.0
2017-09-12 15:40:00,7.7,7.7,7.7,7.7,48900.0,7.7,7.7,7.7,7.7,48900.0
2017-09-12 15:45:00,7.7,7.7,7.7,7.7,113725.0,7.7,7.7,7.7,7.7,113725.0
2017-09-12 15:50:00,7.7,7.7,7.69,7.7,126090.0,7.7,7.7,7.69,7.7,126090.0
2017-09-12 15:55:00,7.7,7.7,7.69,7.7,218475.0,7.7,7.7,7.69,7.7,218475.0
2017-09-13 09:30:00,7.66,7.68,7.65,7.67,120955.0,7.66,7.68,7.65,7.67,120955.0
2017-09-13 09:35:00,7.67,7.69,7.67,7.67,25690.0,7.67,7.69,7.67,7.67,25690.0
2017-09-13 09:40:00,7.68,7.68,7.66,7.67,23380.0,7.68,7.68,7.66,7.67,23380.0
2017-09-13 09:45:00,7.66,7.66,7.63,7.64,31465.0,7.66,7.66,7.63,7.64,31465.0
2017-09-13 09:50:00,7.64,7.65,7.64,7.64,18550.0,7.64,7.65,7.64,7.64,18550.0
2017-09-13 09:55:00,7.64,7.67,7.64,7.67,26340.0,7.64,7.67,7.64,7.67,26340.0
2017-09-13 10:00:00,7.67,7.67,7.66,7.66,17070.0,7.67,7.67,7.66,7.66,17070.0
2017-09-13 10:05:00,7.67,7.67,7.66,7.66,44650.0,7.67,7.67,7.66,7.66,44650.0
2017-09-13 10:10:00,7.67,7.68,7.66,7.68,44575.0,7.67,7.68,7.66,7.68,44575.0
2017-09-13 10:15:00,7.68,7.68,7.67,7.68,25610.0,7.68,7.68,7.67,7.68,25610.0
2017-09-13 10:20:00,7.67,7.69,7.67,7.68,38355.0,7.67,7.69,7.67,7.68,38355.0
2017-09-13 10:25:00,7.68,7.68,7.67,7.67,12040.0,7.68,7.68,7.67,7.67,12040.0
2017-09-13 10:30:00,7.67,7.67,7.67,7.67,17000.0,7.67,7.67,7.67,7.67,17000.0
2017-09-13 10:35:00,7.67,7.68,7.67,7.67,17000.0,7.67,7.68,7.67,7.67,17000.0
2017-09-13 10:40:00,7.68,7.68,7.67,7.67,7000.0,7.68,7.68,7.67,7.67,7000.0
2017-09-13 10:45:00,7.67,7.68,7.67,7.67,23500.0,7.67,7.68,7.67,7.67,23500.0
2017-09-13 10:50:00,7.68,7.68,7.68,7.68,6575.0,7.68,7.68,7.68,7.68,6575.0
2017-09-13 10:55:00,7.68,7.68,7.67,7.67,19375.0,7.68,7.68,7.67,7.67,19375.0
2017-09-13 11:00:00,7.67,7.67,7.66,7.67,17695.0,7.67,7.67,7.66,7.67,17695.0
2017-09-13 11:05:00,7.67,7.67,7.67,7.67,21135.0,7.67,7.67,7.67,7.67,21135.0
2017-09-13 11:10:00,7.67,7.67,7.67,7.67,10500.0,7.67,7.67,7.67,7.67,10500.0
2017-09-13 11:15:00,7.67,7.67,7.67,7.67,17405.0,7.67,7.67,7.67,7.67,17405.0
2017-09-13 11:20:00,7.67,7.68,7.67,7.68,25600.0,7.67,7.68,7.67,7.68,25600.0
2017-09-13 11:25:00,7.68,7.68,7.67,7.67,212000.0,7.68,7.68,7.67,7.67,212000.0
2017-09-13 11:30:00,7.67,7.67,7.65,7.66,28855.0,7.67,7.67,7.65,7.66,28855.0
2017-09-13 11:35:00,7.66,7.66,7.64,7.64,9500.0,7.66,7.66,7.64,7.64,9500.0
2017-09-13 11:40:00,7.64,7.65,7.64,7.65,17500.0,7.64,7.65,7.64,7.65,17500.0
2017-09-13 11:45:00,7.65,7.65,7.64,7.64,7000.0,7.65,7.65,7.64,7.64,7000.0
2017-09-13 11:50:00,7.65,7.65,7.64,7.65,25915.0,7.65,7.65,7.64,7.65,25915.0
2017-09-13 11:55:00,7.65,7.65,7.64,7.64,7500.0,7.65,7.65,7.64,7.64,7500.0
2017-09-13 12:00:00,7.64,7.64,7.62,7.63,15465.0,7.64,7.64,7.62,7.63,15465.0
2017-09-13 12:05:00,7.63,7.63,7.63,7.63,13500.0,7.63,7.63,7.63,7.63,13500.0
2017-09-13 12:10:00,7.64,7.64,7.63,7.63,5000.0,7.64,7.64,7.63,7.63,5000.0
2017-09-13 12:15:00,7.63,7.64,7.63,7.64,17500.0,7.63,7.64,7.63,7.64,17500.0
2017-09-13 12:20:00,7.64,7.65,7.64,7.65,5650.0,7.64,7.65,7.64,7.65,5650.0
2017-09-13 12:25:00,7.65,7.65,7.64,7.64,14065.0,7.65,7.65,7.64,7.64,14065.0
2017-09-13 12:30:00,7.64,7.64,7.64,7.64,3000.0,7.64,7.64,7.64,7.64,3000.0
2017-09-13 12:35:00,7.63,7.64,7.63,7.63,8000.0,7.63,7.64,7.63,7.63,8000.0
2017-09-13 12:40:00,7.63,7.63,7.62,7.63,29840.0,7.63,7.63,7.62,7.63,29840.0
2017-09-13 12:45:00,7.64,7.65,7.64,7.65,6775.0,7.64,7.65,7.64,7.65,6775.0
2017-09-13 12:50:00,7.65,7.65,7.64,7.64,5500.0,7.65,7.65,7.64,7.64,5500.0
2017-09-13 12:55:00,7.64,7.65,7.63,7.64,22800.0,7.64,7.65,7.63,7.64,22800.0
2017-09-13 13:00:00,7.64,7.64,7.63,7.63,31960.0,7.64,7.64,7.63,7.63,31960.0
2017-09-13 13:05:00,7.64,7.64,7.64,7.64,10500.0,7.64,7.64,7.64,7.64,10500.0
2017-09-13 13:10:00,7.64,7.65,7.64,7.65,31550.0,7.64,7.65,7.64,7.65,31550.0
2017-09-13 13:15:00,7.65,7.66,7.65,7.66,14085.0,7.65,7.66,7.65,7.66,14085.0
2017-09-13 13:20:00,7.66,7.66,7.65,7.66,25170.0,7.66,7.66,7.65,7.66,25170.0
2017-09-13 13:25:00,7.66,7.66,7.66,7.66,14670.0,7.66,7.66,7.66,7.66,14670.0
2017-09-13 13:30:00,7.66,7.66,7.64,7.65,73000.0,7.66,7.66,7.64,7.65,73000.0
2017-09-13 13:35:00,7.65,7.65,7.65,7.65,31495.0,7.65,7.65,7.65,7.65,31495.0
2017-09-13 13:40:00,7.65,7.65,7.64,7.64,22725.0,7.65,7.65,7.64,7.64,22725.0
2017-09-13 13:45:00,7.64,7.64,7.64,7.64,16420.0,7.64,7.64,7.64,7.64,16420.0
2017-09-13 13:50:00,7.64,7.65,7.64,7.64,13105.0,7.64,7.65,7.64,7.64,13105.0
2017-09-13 13:55:00,7.64,7.64,7.62,7.63,77175.0,7.64,7.64,7.62,7.63,77175.0
2017-09-13 14:00:00,7.63,7.63,7.63,7.63,18400.0,7.63,7.63,7.63,7.63,18400.0
2017-09-13 14:05:00,7.63,7.65,7.63,7.64,24205.0,7.63,7.65,7.63,7.64,24205.0
2017-09-13 14:10:00,7.64,7.64,7.64,7.64,18500.0,7.64,7.64,7.64,7.64,18500.0
2017-09-13 14:15:00,7.65,7.65,7.65,7.65,14730.0,7.65,7.65,7.65,7.65,14730.0
2017-09-13 14:20:00,7.65,7.65,7.65,7.65,44690.0,7.65,7.65,7.65,7.65,44690.0
2017-09-13 14:25:00,7.65,7.65,7.65,7.65,14000.0,7.65,7.65,7.65,7.65,14000.0
2017-09-13 14:30:00,7.65,7.65,7.65,7.65,13000.0,7.65,7.65,7.65,7.65,13000.0
2017-09-13 14:35:00,7.65,7.65,7.65,7.65,18490.0,7.65,7.65,7.65,7.65,18490.0
2017-09-13 14:40:00,7.65,7.65,7.64,7.65,41700.0,7.65,7.65,7.64,7.65,41700.0
2017-09-13 14:45:00,7.65,7.65,7.64,7.64,16965.0,7.65,7.65,7.64,7.64,16965.0
2017-09-13 14:50:00,7.64,7.65,7.64,7.65,16500.0,7.64,7.65,7.64,7.65,16500.0
2017-09-13 14:55:00,7.65,7.65,7.65,7.65,30710.0,7.65,7.65,7.65,7.65,30710.0
2017-09-13 15:00:00,7.65,7.66,7.65,7.65,27050.0,7.65,7.66,7.65,7.65,27050.0
2017-09-13 15:05:00,7.65,7.65,7.64,7.65,21000.0,7.65,7.65,7.64,7.65,21000.0
2017-09-13 15:10:00,7.65,7.65,7.64,7.65,32770.0,7.65,7.65,7.64,7.65,32770.0
2017-09-13 15:15:00,7.64,7.65,7.63,7.63,49710.0,7.64,7.65,7.63,7.63,49710.0
2017-09-13 15:20:00,7.63,7.63,7.62,7.62,29000.0,7.63,7.63,7.62,7.62,29000.0
2017-09-13 15:25:00,7.62,7.63,7.62,7.62,54485.0,7.62,7.63,7.62,7.62,54485.0
2017-09-13 15:30:00,7.62,7.62,7.61,7.62,70175.0,7.62,7.62,7.61,7.62,70175.0
2017-09-13 15:35:00,7.62,7.62,7.61,7.61,95025.0,7.62,7.62,7.61,7.61,95025.0
2017-09-13 15:40:00,7.61,7.61,7.6,7.61,93960.0,7.61,7.61,7.6,7.61,93960.0
2017-09-13 15:45:00,7.61,7.61,7.6,7.6,72055.0,7.61,7.61,7.6,7.6,72055.0
2017-09-13 15:50:00,7.6,7.6,7.59,7.6,225805.0,7.6,7.6,7.59,7.6,225805.0
2017-09-13 15:55:00,7.6,7.6,7.59,7.59,390380.0,7.6,7.6,7.59,7.59,390380.0
2017-09-14 09:30:00,7.56,7.56,7.52,7.52,111635.0,7.56,7.56,7.52,7.52,111635.0
2017-09-14 09:35:00,7.52,7.52,7.48,7.49,70240.0,7.52,7.52,7.48,7.49,70240.0
2017-09-14 09:40:00,7.49,7.53,7.49,7.52,38710.0,7.49,7.53,7.49,7.52,38710.0
2017-09-14 09:45:00,7.52,7.55,7.52,7.53,55935.0,7.52,7.55,7.52,7.53,55935.0
2017-09-14 09:50:00,7.52,7.54,7.52,7.54,62315.0,7.52,7.54,7.52,7.54,62315.0
2017-09-14 09:55:00,7.54,7.54,7.52,7.52,36580.0,7.54,7.54,7.52,7.52,36580.0
2017-09-14 10:00:00,7.53,7.53,7.52,7.52,28760.0,7.53,7.53,7.52,7.52,28760.0
2017-09-14 10:05:00,7.52,7.53,7.52,7.53,40500.0,7.52,7.53,7.52,7.53,40500.0
2017-09-14 10:10:00,7.53,7.54,7.53,7.53,27500.0,7.53,7.54,7.53,7.53,27500.0
2017-09-14 10:15:00,7.53,7.56,7.53,7.56,34715.0,7.53,7.56,7.53,7.56,34715.0
2017-09-14 10:20:00,7.57,7.57,7.56,7.56,43795.0,7.57,7.57,7.56,7.56,43795.0
2017-09-14 10:25:00,7.56,7.56,7.55,7.56,11500.0,7.56,7.56,7.55,7.56,11500.0
2017-09-14 10:30:00,7.56,7.57,7.56,7.57,31500.0,7.56,7.57,7.56,7.57,31500.0
2017-09-14 10:35:00,7.57,7.58,7.57,7.57,17500.0,7.57,7.58,7.57,7.57,17500.0
2017-09-14 10:40:00,7.58,7.6,7.58,7.6,32150.0,7.58,7.6,7.58,7.6,32150.0
2017-09-14 10:45:00,7.59,7.6,7.59,7.6,39030.0,7.59,7.6,7.59,7.6,39030.0
2017-09-14 10:50:00,7.6,7.62,7.59,7.62,45245.0,7.6,7.62,7.59,7.62,45245.0
2017-09-14 10:55:00,7.62,7.62,7.61,7.61,25105.0,7.62,7.62,7.61,7.61,25105.0
2017-09-14 11:00:00,7.61,7.62,7.6,7.6,50875.0,7.61,7.62,7.6,7.6,50875.0
2017-09-14 11:05:00,7.6,7.6,7.59,7.59,52455.0,7.6,7.6,7.59,7.59,52455.0
2017-09-14 11:10:00,7.59,7.6,7.59,7.6,17585.0,7.59,7.6,7.59,7.6,17585.0
2017-09-14 11:15:00,7.6,7.6,7.6,7.6,12975.0,7.6,7.6,7.6,7.6,12975.0
2017-09-14 11:20:00,7.6,7.6,7.59,7.59,32410.0,7.6,7.6,7.59,7.59,32410.0
2017-09-14 11:25:00,7.59,7.6,7.59,7.59,10385.0,7.59,7.6,7.59,7.59,10385.0
2017-09-14 11:30:00,7.6,7.6,7.59,7.6,20000.0,7.6,7.6,7.59,7.6,20000.0
2017-09-14 11:35:00,7.59,7.61,7.59,7.6,52000.0,7.59,7.61,7.59,7.6,52000.0
2017-09-14 11:40:00,7.6,7.61,7.6,7.6,13000.0,7.6,7.61,7.6,7.6,13000.0
2017-09-14 11:45:00,7.6,7.6,7.6,7.6,19500.0,7.6,7.6,7.6,7.6,19500.0
2017-09-14 11:50:00,7.6,7.6,7.6,7.6,9510.0,7.6,7.6,7.6,7.6,9510.0
2017-09-14 11:55:00,7.6,7.6,7.6,7.6,26890.0,7.6,7.6,7.6,7.6,26890.0
2017-09-14 12:00:00,7.6,7.61,7.6,7.61,23250.0,7.6,7.61,7.6,7.61,23250.0
2017-09-14 12:05:00,7.61,7.61,7.6,7.6,47050.0,7.61,7.61,7.6,7.6,47050.0
2017-09-14 12:10:00,7.61,7.61,7.61,7.61,9500.0,7.61,7.61,7.61,7.61,9500.0
2017-09-14 12:15:00,7.61,7.62,7.61,7.61,19540.0,7.61,7.62,7.61,7.61,19540.0
2017-09-14 12:20:00,7.61,7.61,7.6,7.6,16920.0,7.61,7.61,7.6,7.6,16920.0
2017-09-14 12:25:00,7.6,7.6,7.59,7.6,16000.0,7.6,7.6,7.59,7.6,16000.0
2017-09-14 12:30:00,7.6,7.6,7.59,7.6,13500.0,7.6,7.6,7.59,7.6,13500.0
2017-09-14 12:35:00,7.6,7.61,7.6,7.61,17750.0,7.6,7.61,7.6,7.61,17750.0
2017-09-14 12:40:00,7.61,7.61,7.61,7.61,14000.0,7.61,7.61,7.61,7.61,14000.0
2017-09-14 12:45:00,7.61,7.61,7.61,7.61,9500.0,7.61,7.61,7.61,7.61,9500.0
2017-09-14 12:50:00,7.61,7.62,7.61,7.62,19685.0,7.61,7.62,7.61,7.62,19685.0
2017-09-14 12:55:00,7.61,7.62,7.61,7.61,8000.0,7.61,7.62,7.61,7.61,8000.0
2017-09-14 13:00:00,7.62,7.62,7.61,7.61,33800.0,7.62,7.62,7.61,7.61,33800.0
2017-09-14 13:05:00,7.61,7.62,7.61,7.61,43815.0,7.61,7.62,7.61,7.61,43815.0
2017-09-14 13:10:00,7.6,7.61,7.6,7.61,21000.0,7.6,7.61,7.6,7.61,21000.0
2017-09-14 13:15:00,7.61,7.61,7.6,7.61,10500.0,7.61,7.61,7.6,7.61,10500.0
2017-09-14 13:20:00,7.61,7.61,7.61,7.61,22700.0,7.61,7.61,7.61,7.61,22700.0
2017-09-14 13:25:00,7.61,7.61,7.6,7.6,15350.0,7.61,7.61,7.6,7.6,15350.0
2017-09-14 13:30:00,7.6,7.6,7.6,7.6,16660.0,7.6,7.6,7.6,7.6,16660.0
2017-09-14 13:35:00,7.6,7.6,7.6,7.6,14010.0,7.6,7.6,7.6,7.6,14010.0
2017-09-14 13:40:00,7.6,7.6,7.59,7.59,15560.0,7.6,7.6,7.59,7.59,15560.0
2017-09-14 13:45:00,7.59,7.59,7.59,7.59,17905.0,7.59,7.59,7.59,7.59,17905.0
2017-09-14 13:50:00,7.59,7.59,7.59,7.59,5055.0,7.59,7.59,7.59,7.59,5055.0
2017-09-14 13:55:00,7.59,7.6,7.59,7.6,35610.0,7.59,7.6,7.59,7.6,35610.0
2017-09-14 14:00:00,7.6,7.61,7.6,7.61,20745.0,7.6,7.61,7.6,7.61,20745.0
2017-09-14 14:05:00,7.61,7.61,7.6,7.61,36000.0,7.61,7.61,7.6,7.61,36000.0
2017-09-14 14:10:00,7.61,7.61,7.61,7.61,32620.0,7.61,7.61,7.61,7.61,32620.0
2017-09-14 14:15:00,7.61,7.61,7.61,7.61,11000.0,7.61,7.61,7.61,7.61,11000.0
2017-09-14 14:20:00,7.61,7.61,7.6,7.6,23905.0,7.61,7.61,7.6,7.6,23905.0
2017-09-14 14:25:00,7.6,7.61,7.6,7.6,12000.0,7.6,7.61,7.6,7.6,12000.0
2017-09-14 14:30:00,7.6,7.61,7.6,7.61,29810.0,7.6,7.61,7.6,7.61,29810.0
2017-09-14 14:35:00,7.61,7.61,7.61,7.61,14500.0,7.61,7.61,7.61,7.61,14500.0
2017-09-14 14:40:00,7.61,7.62,7.61,7.62,36750.0,7.61,7.62,7.61,7.62,36750.0
2017-09-14 14:45:00,7.62,7.62,7.62,7.62,8000.0,7.62,7.62,7.62,7.62,8000.0
2017-09-14 14:50:00,7.62,7.62,7.62,7.62,23510.0,7.62,7.62,7.62,7.62,23510.0
2017-09-14 14:55:00,7.62,7.62,7.62,7.62,15820.0,7.62,7.62,7.62,7.62,15820.0
2017-09-14 15:00:00,7.62,7.62,7.61,7.62,18310.0,7.62,7.62,7.61,7.62,18310.0
2017-09-14 15:05:00,7.61,7.62,7.61,7.61,15500.0,7.61,7.62,7.61,7.61,15500.0
2017-09-14 15:10:00,7.61,7.61,7.6,7.61,45330.0,7.61,7.61,7.6,7.61,45330.0
2017-09-14 15:15:00,7.61,7.61,7.61,7.61,19750.0,7.61,7.61,7.61,7.61,19750.0
2017-09-14 15:20:00,7.61,7.61,7.6,7.6,27500.0,7.61,7.61,7.6,7.6,27500.0
2017-09-14 15:25:00,7.6,7.6,7.6,7.6,32995.0,7.6,7.6,7.6,7.6,32995.0
2017-09-14 15:30:00,7.6,7.61,7.6,7.6,60070.0,7.6,7.61,7.6,7.6,60070.0
2017-09-14 15:35:00,7.61,7.61,7.6,7.6,59995.0,7.61,7.61,7.6,7.6,59995.0
2017-09-14 15:40:00,7.6,7.6,7.59,7.59,88565.0,7.6,7.6,7.59,7.59,88565.0
2017-09-14 15:45:00,7.59,7.6,7.59,7.6,80415.0,7.59,7.6,7.59,7.6,80415.0
2017-09-14 15:50:00,7.6,7.61,7.6,7.61,112160.0,7.6,7.61,7.6,7.61,112160.0
2017-09-14 15:55:00,7.61,7.61,7.6,7.6,165925.0,7.61,7.61,7.6,7.6,165925.0
2017-09-15 09:30:00,7.59,7.62,7.59,7.62,473265.0,7.59,7.62,7.59,7.62,473265.0
2017-09-15 09:35:00,7.62,7.63,7.6,7.63,91685.0,7.62,7.63,7.6,7.63,91685.0
2017-09-15 09:40:00,7.62,7.63,7.6,7.62,62205.0,7.62,7.63,7.6,7.62,62205.0
2017-09-15 09:45:00,7.63,7.64,7.62,7.64,60000.0,7.63,7.64,7.62,7.64,60000.0
2017-09-15 09:50:00,7.64,7.64,7.63,7.64,25500.0,7.64,7.64,7.63,7.64,25500.0
2017-09-15 09:55:00,7.63,7.66,7.63,7.65,80210.0,7.63,7.66,7.63,7.65,80210.0
2017-09-15 10:00:00,7.65,7.66,7.65,7.66,39275.0,7.65,7.66,7.65,7.66,39275.0
2017-09-15 10:05:00,7.66,7.66,7.63,7.64,19500.0,7.66,7.66,7.63,7.64,19500.0
2017-09-15 10:10:00,7.64,7.64,7.63,7.64,23975.0,7.64,7.64,7.63,7.64,23975.0
2017-09-15 10:15:00,7.64,7.65,7.63,7.65,30000.0,7.64,7.65,7.63,7.65,30000.0
2017-09-15 10:20:00,7.65,7.65,7.62,7.64,31250.0,7.65,7.65,7.62,7.64,31250.0
2017-09-15 10:25:00,7.64,7.64,7.63,7.63,26980.0,7.64,7.64,7.63,7.63,26980.0
2017-09-15 10:30:00,7.63,7.65,7.63,7.65,28500.0,7.63,7.65,7.63,7.65,28500.0
2017-09-15 10:35:00,7.65,7.65,7.64,7.65,20125.0,7.65,7.65,7.64,7.65,20125.0
2017-09-15 10:40:00,7.65,7.66,7.64,7.65,34650.0,7.65,7.66,7.64,7.65,34650.0
2017-09-15 10:45:00,7.65,7.66,7.65,7.66,19000.0,7.65,7.66,7.65,7.66,19000.0
2017-09-15 10:50:00,7.66,7.67,7.66,7.67,117000.0,7.66,7.67,7.66,7.67,117000.0
2017-09-15 10:55:00,7.67,7.68,7.66,7.68,45225.0,7.67,7.68,7.66,7.68,45225.0
2017-09-15 11:00:00,7.67,7.67,7.65,7.66,20980.0,7.67,7.67,7.65,7.66,20980.0
2017-09-15 11:05:00,7.66,7.66,7.65,7.66,10220.0,7.66,7.66,7.65,7.66,10220.0
2017-09-15 11:10:00,7.66,7.66,7.65,7.66,19620.0,7.66,7.66,7.65,7.66,19620.0
2017-09-15 11:15:00,7.66,7.66,7.64,7.65,16000.0,7.66,7.66,7.64,7.65,16000.0
2017-09-15 11:20:00,7.64,7.65,7.64,7.64,6625.0,7.64,7.65,7.64,7.64,6625.0
2017-09-15 11:25:00,7.65,7.65,7.64,7.65,14195.0,7.65,7.65,7.64,7.65,14195.0
2017-09-15 11:30:00,7.65,7.65,7.64,7.65,29000.0,7.65,7.65,7.64,7.65,29000.0
2017-09-15 11:35:00,7.64,7.65,7.64,7.65,20555.0,7.64,7.65,7.64,7.65,20555.0
2017-09-15 11:40:00,7.65,7.66,7.65,7.66,18250.0,7.65,7.66,7.65,7.66,18250.0
2017-09-15 11:45:00,7.66,7.66,7.66,7.66,23000.0,7.66,7.66,7.66,7.66,23000.0
2017-09-15 11:50:00,7.66,7.66,7.66,7.66,6000.0,7.66,7.66,7.66,7.66,6000.0
2017-09-15 11:55:00,7.66,7.66,7.66,7.66,33015.0,7.66,7.66,7.66,7.66,33015.0
2017-09-15 12:00:00,7.66,7.66,7.66,7.66,14665.0,7.66,7.66,7.66,7.66,14665.0
2017-09-15 12:05:00,7.66,7.68,7.66,7.68,53755.0,7.66,7.68,7.66,7.68,53755.0
2017-09-15 12:10:00,7.68,7.7,7.68,7.69,79515.0,7.68,7.7,7.68,7.69,79515.0
2017-09-15 12:15:00,7.69,7.69,7.68,7.68,33450.0,7.69,7.69,7.68,7.68,33450.0
2017-09-15 12:20:00,7.68,7.69,7.68,7.69,82855.0,7.68,7.69,7.68,7.69,82855.0
2017-09-15 12:25:00,7.69,7.69,7.69,7.69,18555.0,7.69,7.69,7.69,7.69,18555.0
2017-09-15 12:30:00,7.69,7.7,7.69,7.69,34170.0,7.69,7.7,7.69,7.69,34170.0
2017-09-15 12:35:00,7.69,7.69,7.68,7.68,75905.0,7.69,7.69,7.68,7.68,75905.0
2017-09-15 12:40:00,7.68,7.68,7.67,7.68,33115.0,7.68,7.68,7.67,7.68,33115.0
2017-09-15 12:45:00,7.68,7.68,7.67,7.67,18500.0,7.68,7.68,7.67,7.67,18500.0
2017-09-15 12:50:00,7.68,7.68,7.68,7.68,16745.0,7.68,7.68,7.68,7.68,16745.0
2017-09-15 12:55:00,7.68,7.68,7.67,7.68,27985.0,7.68,7.68,7.67,7.68,27985.0
2017-09-15 13:00:00,7.68,7.69,7.68,7.68,39015.0,7.68,7.69,7.68,7.68,39015.0
2017-09-15 13:05:00,7.69,7.7,7.69,7.7,158490.0,7.69,7.7,7.69,7.7,158490.0
2017-09-15 13:10:00,7.7,7.7,7.69,7.7,23975.0,7.7,7.7,7.69,7.7,23975.0
2017-09-15 13:15:00,7.7,7.7,7.7,7.7,18705.0,7.7,7.7,7.7,7.7,18705.0
2017-09-15 13:20:00,7.7,7.71,7.68,7.71,211010.0,7.7,7.71,7.68,7.71,211010.0
2017-09-15 13:25:00,7.71,7.71,7.7,7.7,25500.0,7.71,7.71,7.7,7.7,25500.0
2017-09-15 13:30:00,7.7,7.71,7.7,7.7,22215.0,7.7,7.71,7.7,7.7,22215.0
2017-09-15 13:35:00,7.71,7.71,7.7,7.7,22440.0,7.71,7.71,7.7,7.7,22440.0
2017-09-15 13:40:00,7.7,7.7,7.69,7.69,14000.0,7.7,7.7,7.69,7.69,14000.0
2017-09-15 13:45:00,7.69,7.7,7.69,7.7,26745.0,7.69,7.7,7.69,7.7,26745.0
2017-09-15 13:50:00,7.7,7.7,7.7,7.7,6925.0,7.7,7.7,7.7,7.7,6925.0
2017-09-15 13:55:00,7.7,7.7,7.69,7.7,37800.0,7.7,7.7,7.69,7.7,37800.0
2017-09-15 14:00:00,7.7,7.7,7.69,7.69,36765.0,7.7,7.7,7.69,7.69,36765.0
2017-09-15 14:05:00,7.7,7.7,7.69,7.7,27190.0,7.7,7.7,7.69,7.7,27190.0
2017-09-15 14:10:00,7.7,7.7,7.69,7.69,20995.0,7.7,7.7,7.69,7.69,20995.0
2017-09-15 14:15:00,7.69,7.7,7.69,7.69,12230.0,7.69,7.7,7.69,7.69,12230.0
2017-09-15 14:20:00,7.69,7.69,7.69,7.69,20495.0,7.69,7.69,7.69,7.69,20495.0
2017-09-15 14:25:00,7.69,7.7,7.69,7.7,27655.0,7.69,7.7,7.69,7.7,27655.0
2017-09-15 14:30:00,7.7,7.7,7.7,7.7,39215.0,7.7,7.7,7.7,7.7,39215.0
2017-09-15 14:35:00,7.7,7.7,7.69,7.7,30150.0,7.7,7.7,7.69,7.7,30150.0
2017-09-15 14:40:00,7.7,7.7,7.7,7.7,21880.0,7.7,7.7,7.7,7.7,21880.0
2017-09-15 14:45:00,7.7,7.71,7.7,7.71,37055.0,7.7,7.71,7.7,7.71,37055.0
2017-09-15 14:50:00,7.71,7.71,7.7,7.7,32265.0,7.71,7.71,7.7,7.7,32265.0
2017-09-15 14:55:00,7.7,7.7,7.7,7.7,14510.0,7.7,7.7,7.7,7.7,14510.0
2017-09-15 15:00:00,7.7,7.7,7.69,7.7,19550.0,7.7,7.7,7.69,7.7,19550.0
2017-09-15 15:05:00,7.7,7.7,7.7,7.7,16055.0,7.7,7.7,7.7,7.7,16055.0
2017-09-15 15:10:00,7.7,7.7,7.7,7.7,39000.0,7.7,7.7,7.7,7.7,39000.0
2017-09-15 15:15:00,7.7,7.7,7.7,7.7,30735.0,7.7,7.7,7.7,7.7,30735.0
2017-09-15 15:20:00,7.7,7.7,7.7,7.7,30815.0,7.7,7.7,7.7,7.7,30815.0
2017-09-15 15:25:00,7.7,7.7,7.7,7.7,48440.0,7.7,7.7,7.7,7.7,48440.0
2017-09-15 15:30:00,7.7,7.7,7.69,7.69,24000.0,7.7,7.7,7.69,7.69,24000.0
2017-09-15 15:35:00,7.69,7.69,7.68,7.68,64205.0,7.69,7.69,7.68,7.68,64205.0
2017-09-15 15:40:00,7.68,7.7,7.68,7.7,109395.0,7.68,7.7,7.68,7.7,109395.0
2017-09-15 15:45:00,7.7,7.7,7.69,7.69,152810.0,7.7,7.7,7.69,7.69,152810.0
2017-09-15 15:50:00,7.69,7.73,7.69,7.73,455660.0,7.69,7.73,7.69,7.73,455660.0
2017-09-15 15:55:00,7.73,7.73,7.72,7.73,718300.0,7.73,7.73,7.72,7.73,718300.0
2017-09-18 09:30:00,7.76,7.8,7.76,7.79,133115.0,7.76,7.8,7.76,7.79,133115.0
2017-09-18 09:35:00,7.78,7.79,7.77,7.78,70620.0,7.78,7.79,7.77,7.78,70620.0
2017-09-18 09:40:00,7.78,7.79,7.77,7.77,71040.0,7.78,7.79,7.77,7.77,71040.0
2017-09-18 09:45:00,7.77,7.79,7.77,7.78,29800.0,7.77,7.79,7.77,7.78,29800.0
2017-09-18 09:50:00,7.78,7.79,7.77,7.78,77220.0,7.78,7.79,7.77,7.78,77220.0
2017-09-18 09:55:00,7.78,7.78,7.77,7.77,40705.0,7.78,7.78,7.77,7.77,40705.0
2017-09-18 10:00:00,7.77,7.81,7.77,7.8,103405.0,7.77,7.81,7.77,7.8,103405.0
2017-09-18 10:05:00,7.8,7.81,7.8,7.8,129925.0,7.8,7.81,7.8,7.8,129925.0
2017-09-18 10:10:00,7.79,7.81,7.79,7.8,24750.0,7.79,7.81,7.79,7.8,24750.0
2017-09-18 10:15:00,7.8,7.8,7.79,7.8,24265.0,7.8,7.8,7.79,7.8,24265.0
2017-09-18 10:20:00,7.8,7.8,7.79,7.79,43310.0,7.8,7.8,7.79,7.79,43310.0
2017-09-18 10:25:00,7.79,7.8,7.79,7.79,56440.0,7.79,7.8,7.79,7.79,56440.0
2017-09-18 10:30:00,7.79,7.8,7.79,7.8,51010.0,7.79,7.8,7.79,7.8,51010.0
2017-09-18 10:35:00,7.8,7.8,7.79,7.8,27710.0,7.8,7.8,7.79,7.8,27710.0
2017-09-18 10:40:00,7.8,7.8,7.78,7.78,39970.0,7.8,7.8,7.78,7.78,39970.0
2017-09-18 10:45:00,7.78,7.79,7.77,7.79,145505.0,7.78,7.79,7.77,7.79,145505.0
2017-09-18 10:50:00,7.79,7.79,7.78,7.78,83575.0,7.79,7.79,7.78,7.78,83575.0
2017-09-18 10:55:00,7.78,7.79,7.78,7.78,34440.0,7.78,7.79,7.78,7.78,34440.0
2017-09-18 11:00:00,7.78,7.78,7.77,7.78,64695.0,7.78,7.78,7.77,7.78,64695.0
2017-09-18 11:05:00,7.78,7.78,7.78,7.78,23300.0,7.78,7.78,7.78,7.78,23300.0
2017-09-18 11:10:00,7.78,7.79,7.78,7.79,24510.0,7.78,7.79,7.78,7.79,24510.0
2017-09-18 11:15:00,7.79,7.79,7.78,7.78,33905.0,7.79,7.79,7.78,7.78,33905.0
2017-09-18 11:20:00,7.78,7.78,7.78,7.78,28920.0,7.78,7.78,7.78,7.78,28920.0
2017-09-18 11:25:00,7.78,7.79,7.78,7.79,33500.0,7.78,7.79,7.78,7.79,33500.0
2017-09-18 11:30:00,7.78,7.78,7.78,7.78,22390.0,7.78,7.78,7.78,7.78,22390.0
2017-09-18 11:35:00,7.78,7.78,7.78,7.78,31350.0,7.78,7.78,7.78,7.78,31350.0
2017-09-18 11:40:00,7.78,7.78,7.77,7.77,30640.0,7.78,7.78,7.77,7.77,30640.0
2017-09-18 11:45:00,7.77,7.78,7.77,7.77,31815.0,7.77,7.78,7.77,7.77,31815.0
2017-09-18 11:50:00,7.77,7.79,7.77,7.79,33215.0,7.77,7.79,7.77,7.79,33215.0
2017-09-18 11:55:00,7.79,7.79,7.79,7.79,28610.0,7.79,7.79,7.79,7.79,28610.0
2017-09-18 12:00:00,7.78,7.79,7.78,7.79,12725.0,7.78,7.79,7.78,7.79,12725.0
2017-09-18 12:05:00,7.79,7.79,7.79,7.79,17500.0,7.79,7.79,7.79,7.79,17500.0
2017-09-18 12:10:00,7.79,7.8,7.79,7.8,35575.0,7.79,7.8,7.79,7.8,35575.0
2017-09-18 12:15:00,7.79,7.8,7.79,7.79,18000.0,7.79,7.8,7.79,7.79,18000.0
2017-09-18 12:20:00,7.79,7.8,7.79,7.79,15150.0,7.79,7.8,7.79,7.79,15150.0
2017-09-18 12:25:00,7.79,7.8,7.79,7.8,1019980.0,7.79,7.8,7.79,7.8,1019980.0
2017-09-18 12:30:00,7.8,7.8,7.79,7.8,23970.0,7.8,7.8,7.79,7.8,23970.0
2017-09-18 12:35:00,7.8,7.8,7.79,7.8,367000.0,7.8,7.8,7.79,7.8,367000.0
2017-09-18 12:40:00,7.8,7.8,7.79,7.79,27570.0,7.8,7.8,7.79,7.79,27570.0
2017-09-18 12:45:00,7.79,7.79,7.78,7.78,97370.0,7.79,7.79,7.78,7.78,97370.0
2017-09-18 12:50:00,7.78,7.79,7.78,7.78,23100.0,7.78,7.79,7.78,7.78,23100.0
2017-09-18 12:55:00,7.78,7.78,7.78,7.78,15940.0,7.78,7.78,7.78,7.78,15940.0
2017-09-18 13:00:00,7.78,7.78,7.78,7.78,13500.0,7.78,7.78,7.78,7.78,13500.0
2017-09-18 13:05:00,7.78,7.78,7.77,7.77,36500.0,7.78,7.78,7.77,7.77,36500.0
2017-09-18 13:10:00,7.77,7.77,7.77,7.77,9500.0,7.77,7.77,7.77,7.77,9500.0
2017-09-18 13:15:00,7.77,7.77,7.77,7.77,19675.0,7.77,7.77,7.77,7.77,19675.0
2017-09-18 13:20:00,7.77,7.78,7.77,7.77,16000.0,7.77,7.78,7.77,7.77,16000.0
2017-09-18 13:25:00,7.78,7.78,7.77,7.77,24785.0,7.78,7.78,7.77,7.77,24785.0
2017-09-18 13:30:00,7.77,7.77,7.77,7.77,52705.0,7.77,7.77,7.77,7.77,52705.0
2017-09-18 13:35:00,7.77,7.78,7.77,7.77,44040.0,7.77,7.78,7.77,7.77,44040.0
2017-09-18 13:40:00,7.77,7.78,7.77,7.78,5750.0,7.77,7.78,7.77,7.78,5750.0
2017-09-18 13:45:00,7.77,7.78,7.77,7.78,23375.0,7.77,7.78,7.77,7.78,23375.0
2017-09-18 13:50:00,7.78,7.78,7.77,7.78,16545.0,7.78,7.78,7.77,7.78,16545.0
2017-09-18 13:55:00,7.77,7.78,7.77,7.77,26380.0,7.77,7.78,7.77,7.77,26380.0
2017-09-18 14:00:00,7.77,7.77,7.77,7.77,27315.0,7.77,7.77,7.77,7.77,27315.0
2017-09-18 14:05:00,7.77,7.77,7.77,7.77,27995.0,7.77,7.77,7.77,7.77,27995.0
2017-09-18 14:10:00,7.77,7.77,7.76,7.76,32000.0,7.77,7.77,7.76,7.76,32000.0
2017-09-18 14:15:00,7.76,7.77,7.75,7.75,75320.0,7.76,7.77,7.75,7.75,75320.0
2017-09-18 14:20:00,7.75,7.75,7.74,7.75,43360.0,7.75,7.75,7.74,7.75,43360.0
2017-09-18 14:25:00,7.75,7.75,7.75,7.75,16500.0,7.75,7.75,7.75,7.75,16500.0
2017-09-18 14:30:00,7.75,7.75,7.74,7.74,28635.0,7.75,7.75,7.74,7.74,28635.0
2017-09-18 14:35:00,7.74,7.74,7.73,7.73,68810.0,7.74,7.74,7.73,7.73,68810.0
2017-09-18 14:40:00,7.73,7.73,7.72,7.72,13500.0,7.73,7.73,7.72,7.72,13500.0
2017-09-18 14:45:00,7.72,7.73,7.72,7.72,21550.0,7.72,7.73,7.72,7.72,21550.0
2017-09-18 14:50:00,7.72,7.73,7.72,7.73,48140.0,7.72,7.73,7.72,7.73,48140.0
2017-09-18 14:55:00,7.73,7.73,7.73,7.73,26500.0,7.73,7.73,7.73,7.73,26500.0
2017-09-18 15:00:00,7.73,7.73,7.73,7.73,24685.0,7.73,7.73,7.73,7.73,24685.0
2017-09-18 15:05:00,7.73,7.73,7.73,7.73,23400.0,7.73,7.73,7.73,7.73,23400.0
2017-09-18 15:10:00,7.73,7.73,7.73,7.73,21650.0,7.73,7.73,7.73,7.73,21650.0
2017-09-18 15:15:00,7.73,7.73,7.72,7.73,111870.0,7.73,7.73,7.72,7.73,111870.0
2017-09-18 15:20:00,7.73,7.73,7.72,7.72,27000.0,7.73,7.73,7.72,7.72,27000.0
2017-09-18 15:25:00,7.72,7.73,7.72,7.73,38175.0,7.72,7.73,7.72,7.73,38175.0
2017-09-18 15:30:00,7.73,7.73,7.72,7.72,71175.0,7.73,7.73,7.72,7.72,71175.0
2017-09-18 15:35:00,7.72,7.73,7.72,7.73,94660.0,7.72,7.73,7.72,7.73,94660.0
2017-09-18 15:40:00,7.73,7.73,7.72,7.72,119685.0,7.73,7.73,7.72,7.72,119685.0
2017-09-18 15:45:00,7.72,7.73,7.72,7.73,78480.0,7.72,7.73,7.72,7.73,78480.0
2017-09-18 15:50:00,7.73,7.73,7.72,7.72,103505.0,7.73,7.73,7.72,7.72,103505.0
2017-09-18 15:55:00,7.72,7.72,7.72,7.72,244970.0,7.72,7.72,7.72,7.72,244970.0
2017-09-19 09:30:00,7.77,7.77,7.73,7.77,90925.0,7.77,7.77,7.73,7.77,90925.0
2017-09-19 09:35:00,7.77,7.77,7.74,7.74,26275.0,7.77,7.77,7.74,7.74,26275.0
2017-09-19 09:40:00,7.74,7.74,7.72,7.73,49465.0,7.74,7.74,7.72,7.73,49465.0
2017-09-19 09:45:00,7.73,7.76,7.73,7.75,28370.0,7.73,7.76,7.73,7.75,28370.0
2017-09-19 09:50:00,7.74,7.76,7.73,7.75,9165.0,7.74,7.76,7.73,7.75,9165.0
2017-09-19 09:55:00,7.75,7.75,7.72,7.72,30115.0,7.75,7.75,7.72,7.72,30115.0
2017-09-19 10:00:00,7.72,7.74,7.72,7.74,18895.0,7.72,7.74,7.72,7.74,18895.0
2017-09-19 10:05:00,7.74,7.74,7.73,7.74,25500.0,7.74,7.74,7.73,7.74,25500.0
2017-09-19 10:10:00,7.74,7.74,7.73,7.73,14000.0,7.74,7.74,7.73,7.73,14000.0
2017-09-19 10:15:00,7.73,7.73,7.72,7.73,20000.0,7.73,7.73,7.72,7.73,20000.0
2017-09-19 10:20:00,7.73,7.73,7.72,7.72,21030.0,7.73,7.73,7.72,7.72,21030.0
2017-09-19 10:25:00,7.73,7.73,7.72,7.73,17500.0,7.73,7.73,7.72,7.73,17500.0
2017-09-19 10:30:00,7.73,7.73,7.72,7.72,30500.0,7.73,7.73,7.72,7.72,30500.0
2017-09-19 10:35:00,7.72,7.73,7.72,7.73,17235.0,7.72,7.73,7.72,7.73,17235.0
2017-09-19 10:40:00,7.72,7.73,7.72,7.72,28255.0,7.72,7.73,7.72,7.72,28255.0
2017-09-19 10:45:00,7.72,7.73,7.72,7.73,31290.0,7.72,7.73,7.72,7.73,31290.0
2017-09-19 10:50:00,7.73,7.73,7.72,7.72,4500.0,7.73,7.73,7.72,7.72,4500.0
2017-09-19 10:55:00,7.73,7.73,7.72,7.72,13000.0,7.73,7.73,7.72,7.72,13000.0
2017-09-19 11:00:00,7.73,7.73,7.7,7.71,26000.0,7.73,7.73,7.7,7.71,26000.0
2017-09-19 11:05:00,7.71,7.71,7.7,7.7,11770.0,7.71,7.71,7.7,7.7,11770.0
2017-09-19 11:10:00,7.7,7.71,7.7,7.71,20000.0,7.7,7.71,7.7,7.71,20000.0
2017-09-19 11:15:00,7.71,7.71,7.71,7.71,15800.0,7.71,7.71,7.71,7.71,15800.0
2017-09-19 11:20:00,7.71,7.72,7.7,7.7,59610.0,7.71,7.72,7.7,7.7,59610.0
2017-09-19 11:25:00,7.71,7.72,7.71,7.72,12600.0,7.71,7.72,7.71,7.72,12600.0
2017-09-19 11:30:00,7.71,7.72,7.71,7.72,12615.0,7.71,7.72,7.71,7.72,12615.0
2017-09-19 11:35:00,7.72,7.72,7.71,7.71,15260.0,7.72,7.72,7.71,7.71,15260.0
2017-09-19 11:40:00,7.71,7.71,7.7,7.71,18500.0,7.71,7.71,7.7,7.71,18500.0
2017-09-19 11:45:00,7.71,7.71,7.7,7.71,15000.0,7.71,7.71,7.7,7.71,15000.0
2017-09-19 11:50:00,7.71,7.72,7.7,7.7,11060.0,7.71,7.72,7.7,7.7,11060.0
2017-09-19 11:55:00,7.71,7.72,7.7,7.71,24045.0,7.71,7.72,7.7,7.71,24045.0
2017-09-19 12:00:00,7.71,7.72,7.71,7.72,13750.0,7.71,7.72,7.71,7.72,13750.0
2017-09-19 12:05:00,7.72,7.73,7.72,7.73,17895.0,7.72,7.73,7.72,7.73,17895.0
2017-09-19 12:10:00,7.73,7.73,7.72,7.73,8825.0,7.73,7.73,7.72,7.73,8825.0
2017-09-19 12:15:00,7.73,7.73,7.72,7.72,18125.0,7.73,7.73,7.72,7.72,18125.0
2017-09-19 12:20:00,7.72,7.72,7.71,7.71,9430.0,7.72,7.72,7.71,7.71,9430.0
2017-09-19 12:25:00,7.71,7.71,7.7,7.71,18060.0,7.71,7.71,7.7,7.71,18060.0
2017-09-19 12:30:00,7.71,7.71,7.7,7.71,7050.0,7.71,7.71,7.7,7.71,7050.0
2017-09-19 12:35:00,7.71,7.71,7.7,7.7,18285.0,7.71,7.71,7.7,7.7,18285.0
2017-09-19 12:40:00,7.7,7.72,7.7,7.72,10625.0,7.7,7.72,7.7,7.72,10625.0
2017-09-19 12:45:00,7.71,7.71,7.71,7.71,14000.0,7.71,7.71,7.71,7.71,14000.0
2017-09-19 12:50:00,7.71,7.72,7.71,7.72,11590.0,7.71,7.72,7.71,7.72,11590.0
2017-09-19 12:55:00,7.72,7.73,7.72,7.73,82145.0,7.72,7.73,7.72,7.73,82145.0
2017-09-19 13:00:00,7.73,7.74,7.73,7.73,20500.0,7.73,7.74,7.73,7.73,20500.0
2017-09-19 13:05:00,7.73,7.75,7.73,7.75,55870.0,7.73,7.75,7.73,7.75,55870.0
2017-09-19 13:10:00,7.75,7.75,7.74,7.74,9000.0,7.75,7.75,7.74,7.74,9000.0
2017-09-19 13:15:00,7.74,7.76,7.74,7.76,27800.0,7.74,7.76,7.74,7.76,27800.0
2017-09-19 13:20:00,7.75,7.76,7.75,7.76,40670.0,7.75,7.76,7.75,7.76,40670.0
2017-09-19 13:25:00,7.76,7.76,7.75,7.76,24220.0,7.76,7.76,7.75,7.76,24220.0
2017-09-19 13:30:00,7.76,7.77,7.76,7.77,34000.0,7.76,7.77,7.76,7.77,34000.0
2017-09-19 13:35:00,7.77,7.77,7.77,7.77,73500.0,7.77,7.77,7.77,7.77,73500.0
2017-09-19 13:40:00,7.78,7.78,7.77,7.77,28500.0,7.78,7.78,7.77,7.77,28500.0
2017-09-19 13:45:00,7.77,7.77,7.77,7.77,24965.0,7.77,7.77,7.77,7.77,24965.0
2017-09-19 13:50:00,7.77,7.77,7.77,7.77,22490.0,7.77,7.77,7.77,7.77,22490.0
2017-09-19 13:55:00,7.77,7.77,7.77,7.77,22655.0,7.77,7.77,7.77,7.77,22655.0
2017-09-19 14:00:00,7.77,7.78,7.77,7.78,33065.0,7.77,7.78,7.77,7.78,33065.0
2017-09-19 14:05:00,7.78,7.78,7.77,7.77,22655.0,7.78,7.78,7.77,7.77,22655.0
2017-09-19 14:10:00,7.76,7.77,7.76,7.76,30335.0,7.76,7.77,7.76,7.76,30335.0
2017-09-19 14:15:00,7.76,7.77,7.76,7.77,26565.0,7.76,7.77,7.76,7.77,26565.0
2017-09-19 14:20:00,7.77,7.77,7.76,7.77,34455.0,7.77,7.77,7.76,7.77,34455.0
2017-09-19 14:25:00,7.77,7.77,7.76,7.77,8255.0,7.77,7.77,7.76,7.77,8255.0
2017-09-19 14:30:00,7.77,7.77,7.76,7.76,17175.0,7.77,7.77,7.76,7.76,17175.0
2017-09-19 14:35:00,7.76,7.77,7.75,7.76,17450.0,7.76,7.77,7.75,7.76,17450.0
2017-09-19 14:40:00,7.76,7.76,7.76,7.76,37000.0,7.76,7.76,7.76,7.76,37000.0
2017-09-19 14:45:00,7.76,7.76,7.76,7.76,19320.0,7.76,7.76,7.76,7.76,19320.0
2017-09-19 14:50:00,7.76,7.76,7.75,7.75,16005.0,7.76,7.76,7.75,7.75,16005.0
2017-09-19 14:55:00,7.75,7.75,7.74,7.75,22550.0,7.75,7.75,7.74,7.75,22550.0
2017-09-19 15:00:00,7.75,7.75,7.74,7.74,14020.0,7.75,7.75,7.74,7.74,14020.0
2017-09-19 15:05:00,7.74,7.75,7.74,7.75,30300.0,7.74,7.75,7.74,7.75,30300.0
2017-09-19 15:10:00,7.75,7.76,7.75,7.75,37350.0,7.75,7.76,7.75,7.75,37350.0
2017-09-19 15:15:00,7.75,7.76,7.75,7.75,19995.0,7.75,7.76,7.75,7.75,19995.0
2017-09-19 15:20:00,7.75,7.75,7.74,7.74,43555.0,7.75,7.75,7.74,7.74,43555.0
2017-09-19 15:25:00,7.74,7.74,7.73,7.74,53400.0,7.74,7.74,7.73,7.74,53400.0
2017-09-19 15:30:00,7.74,7.74,7.73,7.73,126115.0,7.74,7.74,7.73,7.73,126115.0
2017-09-19 15:35:00,7.73,7.73,7.72,7.72,92630.0,7.73,7.73,7.72,7.72,92630.0
2017-09-19 15:40:00,7.72,7.73,7.72,7.72,147520.0,7.72,7.73,7.72,7.72,147520.0
2017-09-19 15:45:00,7.72,7.72,7.71,7.71,168905.0,7.72,7.72,7.71,7.71,168905.0
2017-09-19 15:50:00,7.7,7.72,7.7,7.71,140775.0,7.7,7.72,7.7,7.71,140775.0
2017-09-19 15:55:00,7.71,7.72,7.7,7.71,254295.0,7.71,7.72,7.7,7.71,254295.0
2017-09-20 09:30:00,7.7,7.71,7.7,7.7,54615.0,7.7,7.71,7.7,7.7,54615.0
2017-09-20 09:35:00,7.7,7.71,7.69,7.69,44635.0,7.7,7.71,7.69,7.69,44635.0
2017-09-20 09:40:00,7.7,7.71,7.69,7.7,22245.0,7.7,7.71,7.69,7.7,22245.0
2017-09-20 09:45:00,7.7,7.72,7.7,7.71,78585.0,7.7,7.72,7.7,7.71,78585.0
2017-09-20 09:50:00,7.72,7.73,7.71,7.72,20370.0,7.72,7.73,7.71,7.72,20370.0
2017-09-20 09:55:00,7.72,7.72,7.72,7.72,17700.0,7.72,7.72,7.72,7.72,17700.0
2017-09-20 10:00:00,7.72,7.72,7.71,7.71,66985.0,7.72,7.72,7.71,7.71,66985.0
2017-09-20 10:05:00,7.71,7.71,7.7,7.7,11200.0,7.71,7.71,7.7,7.7,11200.0
2017-09-20 10:10:00,7.7,7.7,7.69,7.7,10535.0,7.7,7.7,7.69,7.7,10535.0
2017-09-20 10:15:00,7.7,7.7,7.69,7.69,13000.0,7.7,7.7,7.69,7.69,13000.0
2017-09-20 10:20:00,7.69,7.7,7.69,7.69,15935.0,7.69,7.7,7.69,7.69,15935.0
2017-09-20 10:25:00,7.69,7.69,7.68,7.69,9000.0,7.69,7.69,7.68,7.69,9000.0
2017-09-20 10:30:00,7.69,7.69,7.69,7.69,11375.0,7.69,7.69,7.69,7.69,11375.0
2017-09-20 10:35:00,7.69,7.7,7.69,7.7,16500.0,7.69,7.7,7.69,7.7,16500.0
2017-09-20 10:40:00,7.7,7.7,7.68,7.69,8505.0,7.7,7.7,7.68,7.69,8505.0
2017-09-20 10:45:00,7.68,7.69,7.68,7.68,39175.0,7.68,7.69,7.68,7.68,39175.0
2017-09-20 10:50:00,7.69,7.69,7.68,7.68,7650.0,7.69,7.69,7.68,7.68,7650.0
2017-09-20 10:55:00,7.68,7.68,7.66,7.66,26500.0,7.68,7.68,7.66,7.66,26500.0
2017-09-20 11:00:00,7.66,7.67,7.64,7.65,23520.0,7.66,7.67,7.64,7.65,23520.0
2017-09-20 11:05:00,7.65,7.65,7.65,7.65,21020.0,7.65,7.65,7.65,7.65,21020.0
2017-09-20 11:10:00,7.65,7.65,7.64,7.64,11000.0,7.65,7.65,7.64,7.64,11000.0
2017-09-20 11:15:00,7.64,7.65,7.64,7.65,21620.0,7.64,7.65,7.64,7.65,21620.0
2017-09-20 11:20:00,7.65,7.65,7.64,7.64,13470.0,7.65,7.65,7.64,7.64,13470.0
2017-09-20 11:25:00,7.64,7.64,7.63,7.64,34590.0,7.64,7.64,7.63,7.64,34590.0
2017-09-20 11:30:00,7.63,7.64,7.63,7.64,14620.0,7.63,7.64,7.63,7.64,14620.0
2017-09-20 11:35:00,7.64,7.64,7.64,7.64,12450.0,7.64,7.64,7.64,7.64,12450.0
2017-09-20 11:40:00,7.64,7.64,7.64,7.64,15500.0,7.64,7.64,7.64,7.64,15500.0
2017-09-20 11:45:00,7.64,7.64,7.63,7.64,26755.0,7.64,7.64,7.63,7.64,26755.0
2017-09-20 11:50:00,7.64,7.64,7.62,7.62,16325.0,7.64,7.64,7.62,7.62,16325.0
2017-09-20 11:55:00,7.62,7.64,7.62,7.64,16000.0,7.62,7.64,7.62,7.64,16000.0
2017-09-20 12:00:00,7.64,7.65,7.64,7.65,13500.0,7.64,7.65,7.64,7.65,13500.0
2017-09-20 12:05:00,7.65,7.66,7.64,7.65,27300.0,7.65,7.66,7.64,7.65,27300.0
2017-09-20 12:10:00,7.65,7.66,7.65,7.65,4000.0,7.65,7.66,7.65,7.65,4000.0
2017-09-20 12:15:00,7.65,7.66,7.65,7.66,17000.0,7.65,7.66,7.65,7.66,17000.0
2017-09-20 12:20:00,7.66,7.66,7.65,7.65,18750.0,7.66,7.66,7.65,7.65,18750.0
2017-09-20 12:25:00,7.66,7.66,7.65,7.66,15855.0,7.66,7.66,7.65,7.66,15855.0
2017-09-20 12:30:00,7.66,7.66,7.66,7.66,4000.0,7.66,7.66,7.66,7.66,4000.0
2017-09-20 12:35:00,7.66,7.66,7.66,7.66,14610.0,7.66,7.66,7.66,7.66,14610.0
2017-09-20 12:40:00,7.66,7.66,7.66,7.66,9960.0,7.66,7.66,7.66,7.66,9960.0
2017-09-20 12:45:00,7.66,7.66,7.65,7.66,9000.0,7.66,7.66,7.65,7.66,9000.0
2017-09-20 12:50:00,7.66,7.66,7.65,7.65,12255.0,7.66,7.66,7.65,7.65,12255.0
2017-09-20 12:55:00,7.65,7.65,7.64,7.64,15595.0,7.65,7.65,7.64,7.64,15595.0
2017-09-20 13:00:00,7.65,7.65,7.64,7.65,8190.0,7.65,7.65,7.64,7.65,8190.0
2017-09-20 13:05:00,7.64,7.64,7.64,7.64,6650.0,7.64,7.64,7.64,7.64,6650.0
2017-09-20 13:10:00,7.64,7.64,7.63,7.63,8000.0,7.64,7.64,7.63,7.63,8000.0
2017-09-20 13:15:00,7.63,7.63,7.63,7.63,24565.0,7.63,7.63,7.63,7.63,24565.0
2017-09-20 13:20:00,7.63,7.64,7.63,7.64,39625.0,7.63,7.64,7.63,7.64,39625.0
2017-09-20 13:25:00,7.64,7.64,7.64,7.64,34305.0,7.64,7.64,7.64,7.64,34305.0
2017-09-20 13:30:00,7.64,7.64,7.64,7.64,36000.0,7.64,7.64,7.64,7.64,36000.0
2017-09-20 13:35:00,7.64,7.64,7.64,7.64,10585.0,7.64,7.64,7.64,7.64,10585.0
2017-09-20 13:40:00,7.64,7.64,7.63,7.63,9500.0,7.64,7.64,7.63,7.63,9500.0
2017-09-20 13:45:00,7.63,7.64,7.63,7.64,20890.0,7.63,7.64,7.63,7.64,20890.0
2017-09-20 13:50:00,7.64,7.64,7.64,7.64,20460.0,7.64,7.64,7.64,7.64,20460.0
2017-09-20 13:55:00,7.64,7.64,7.63,7.64,14000.0,7.64,7.64,7.63,7.64,14000.0
2017-09-20 14:00:00,7.63,7.63,7.61,7.62,23885.0,7.63,7.63,7.61,7.62,23885.0
2017-09-20 14:05:00,7.62,7.62,7.61,7.61,34780.0,7.62,7.62,7.61,7.61,34780.0
2017-09-20 14:10:00,7.61,7.62,7.6,7.61,50780.0,7.61,7.62,7.6,7.61,50780.0
2017-09-20 14:15:00,7.62,7.62,7.6,7.6,30345.0,7.62,7.62,7.6,7.6,30345.0
2017-09-20 14:20:00,7.6,7.61,7.58,7.59,47915.0,7.6,7.61,7.58,7.59,47915.0
2017-09-20 14:25:00,7.58,7.59,7.57,7.58,37000.0,7.58,7.59,7.57,7.58,37000.0
2017-09-20 14:30:00,7.58,7.58,7.57,7.58,31875.0,7.58,7.58,7.57,7.58,31875.0
2017-09-20 14:35:00,7.58,7.58,7.57,7.58,37225.0,7.58,7.58,7.57,7.58,37225.0
2017-09-20 14:40:00,7.58,7.59,7.58,7.59,40875.0,7.58,7.59,7.58,7.59,40875.0
2017-09-20 14:45:00,7.59,7.61,7.59,7.61,39430.0,7.59,7.61,7.59,7.61,39430.0
2017-09-20 14:50:00,7.61,7.61,7.6,7.6,43100.0,7.61,7.61,7.6,7.6,43100.0
2017-09-20 14:55:00,7.6,7.62,7.6,7.61,62220.0,7.6,7.62,7.6,7.61,62220.0
2017-09-20 15:00:00,7.61,7.61,7.6,7.61,35865.0,7.61,7.61,7.6,7.61,35865.0
2017-09-20 15:05:00,7.6,7.61,7.6,7.61,30040.0,7.6,7.61,7.6,7.61,30040.0
2017-09-20 15:10:00,7.61,7.61,7.61,7.61,14000.0,7.61,7.61,7.61,7.61,14000.0
2017-09-20 15:15:00,7.61,7.61,7.61,7.61,37555.0,7.61,7.61,7.61,7.61,37555.0
2017-09-20 15:20:00,7.61,7.62,7.61,7.62,72605.0,7.61,7.62,7.61,7.62,72605.0
2017-09-20 15:25:00,7.62,7.62,7.62,7.62,47005.0,7.62,7.62,7.62,7.62,47005.0
2017-09-20 15:30:00,7.62,7.63,7.62,7.63,100700.0,7.62,7.63,7.62,7.63,100700.0
2017-09-20 15:35:00,7.63,7.63,7.62,7.63,75750.0,7.63,7.63,7.62,7.63,75750.0
2017-09-20 15:40:00,7.64,7.64,7.63,7.63,146710.0,7.64,7.64,7.63,7.63,146710.0
2017-09-20 15:45:00,7.63,7.64,7.63,7.64,138965.0,7.63,7.64,7.63,7.64,138965.0
2017-09-20 15:50:00,7.65,7.65,7.64,7.65,159810.0,7.65,7.65,7.64,7.65,159810.0
2017-09-20 15:55:00,7.65,7.65,7.64,7.65,320595.0,7.65,7.65,7.64,7.65,320595.0
2017-09-21 09:30:00,7.65,7.66,7.63,7.64,77200.0,7.65,7.66,7.63,7.64,77200.0
2017-09-21 09:35:00,7.65,7.65,7.61,7.63,40450.0,7.65,7.65,7.61,7.63,40450.0
2017-09-21 09:40:00,7.63,7.64,7.61,7.62,26815.0,7.63,7.64,7.61,7.62,26815.0
2017-09-21 09:45:00,7.63,7.64,7.63,7.64,29365.0,7.63,7.64,7.63,7.64,29365.0
2017-09-21 09:50:00,7.64,7.64,7.61,7.62,23310.0,7.64,7.64,7.61,7.62,23310.0
2017-09-21 09:55:00,7.62,7.63,7.61,7.63,45415.0,7.62,7.63,7.61,7.63,45415.0
2017-09-21 10:00:00,7.63,7.64,7.62,7.63,39940.0,7.63,7.64,7.62,7.63,39940.0
2017-09-21 10:05:00,7.63,7.63,7.62,7.63,44145.0,7.63,7.63,7.62,7.63,44145.0
2017-09-21 10:10:00,7.63,7.63,7.62,7.63,28000.0,7.63,7.63,7.62,7.63,28000.0
2017-09-21 10:15:00,7.64,7.65,7.64,7.64,60820.0,7.64,7.65,7.64,7.64,60820.0
2017-09-21 10:20:00,7.64,7.65,7.61,7.62,53835.0,7.64,7.65,7.61,7.62,53835.0
2017-09-21 10:25:00,7.62,7.64,7.62,7.64,25030.0,7.62,7.64,7.62,7.64,25030.0
2017-09-21 10:30:00,7.63,7.65,7.63,7.64,32025.0,7.63,7.65,7.63,7.64,32025.0
2017-09-21 10:35:00,7.65,7.65,7.64,7.64,46560.0,7.65,7.65,7.64,7.64,46560.0
2017-09-21 10:40:00,7.65,7.65,7.63,7.63,38685.0,7.65,7.65,7.63,7.63,38685.0
2017-09-21 10:45:00,7.63,7.65,7.63,7.65,38605.0,7.63,7.65,7.63,7.65,38605.0
2017-09-21 10:50:00,7.65,7.66,7.65,7.66,51005.0,7.65,7.66,7.65,7.66,51005.0
2017-09-21 10:55:00,7.66,7.68,7.66,7.67,25640.0,7.66,7.68,7.66,7.67,25640.0
2017-09-21 11:00:00,7.68,7.68,7.67,7.67,37625.0,7.68,7.68,7.67,7.67,37625.0
2017-09-21 11:05:00,7.67,7.73,7.65,7.7,149705.0,7.67,7.73,7.65,7.7,149705.0
2017-09-21 11:10:00,7.69,7.9,7.68,7.69,268035.0,7.69,7.9,7.68,7.69,268035.0
2017-09-21 11:15:00,7.68,7.74,7.68,7.68,88885.0,7.68,7.74,7.68,7.68,88885.0
2017-09-21 11:20:00,7.68,7.69,7.68,7.68,23805.0,7.68,7.69,7.68,7.68,23805.0
2017-09-21 11:25:00,7.69,7.69,7.67,7.67,54585.0,7.69,7.69,7.67,7.67,54585.0
2017-09-21 11:30:00,7.67,7.69,7.67,7.69,30375.0,7.67,7.69,7.67,7.69,30375.0
2017-09-21 11:35:00,7.69,7.69,7.68,7.68,9500.0,7.69,7.69,7.68,7.68,9500.0
2017-09-21 11:40:00,7.69,7.69,7.68,7.68,18000.0,7.69,7.69,7.68,7.68,18000.0
2017-09-21 11:45:00,7.68,7.7,7.68,7.7,38895.0,7.68,7.7,7.68,7.7,38895.0
2017-09-21 11:50:00,7.7,7.72,7.7,7.71,51230.0,7.7,7.72,7.7,7.71,51230.0
2017-09-21 11:55:00,7.71,7.71,7.7,7.71,18745.0,7.71,7.71,7.7,7.71,18745.0
2017-09-21 12:00:00,7.71,7.71,7.7,7.7,20500.0,7.71,7.71,7.7,7.7,20500.0
2017-09-21 12:05:00,7.7,7.72,7.7,7.71,25065.0,7.7,7.72,7.7,7.71,25065.0
2017-09-21 12:10:00,7.72,7.73,7.71,7.72,20915.0,7.72,7.73,7.71,7.72,20915.0
2017-09-21 12:15:00,7.72,7.73,7.72,7.73,25060.0,7.72,7.73,7.72,7.73,25060.0
2017-09-21 12:20:00,7.73,7.73,7.72,7.72,21680.0,7.73,7.73,7.72,7.72,21680.0
2017-09-21 12:25:00,7.73,7.73,7.73,7.73,19500.0,7.73,7.73,7.73,7.73,19500.0
2017-09-21 12:30:00,7.73,7.73,7.72,7.73,12340.0,7.73,7.73,7.72,7.73,12340.0
2017-09-21 12:35:00,7.73,7.73,7.72,7.72,26100.0,7.73,7.73,7.72,7.72,26100.0
2017-09-21 12:40:00,7.72,7.72,7.71,7.71,31090.0,7.72,7.72,7.71,7.71,31090.0
2017-09-21 12:45:00,7.71,7.72,7.71,7.72,17370.0,7.71,7.72,7.71,7.72,17370.0
2017-09-21 12:50:00,7.72,7.72,7.71,7.72,5500.0,7.72,7.72,7.71,7.72,5500.0
2017-09-21 12:55:00,7.72,7.72,7.71,7.72,16160.0,7.72,7.72,7.71,7.72,16160.0
2017-09-21 13:00:00,7.72,7.72,7.72,7.72,13500.0,7.72,7.72,7.72,7.72,13500.0
2017-09-21 13:05:00,7.72,7.73,7.72,7.73,33950.0,7.72,7.73,7.72,7.73,33950.0
2017-09-21 13:10:00,7.73,7.73,7.73,7.73,21910.0,7.73,7.73,7.73,7.73,21910.0
2017-09-21 13:15:00,7.73,7.74,7.73,7.73,25500.0,7.73,7.74,7.73,7.73,25500.0
2017-09-21 13:20:00,7.72,7.73,7.72,7.72,12000.0,7.72,7.73,7.72,7.72,12000.0
2017-09-21 13:25:00,7.72,7.72,7.71,7.71,22515.0,7.72,7.72,7.71,7.71,22515.0
2017-09-21 13:30:00,7.72,7.72,7.71,7.72,29730.0,7.72,7.72,7.71,7.72,29730.0
2017-09-21 13:35:00,7.72,7.72,7.72,7.72,17910.0,7.72,7.72,7.72,7.72,17910.0
2017-09-21 13:40:00,7.72,7.73,7.72,7.72,20000.0,7.72,7.73,7.72,7.72,20000.0
2017-09-21 13:45:00,7.73,7.73,7.71,7.71,16500.0,7.73,7.73,7.71,7.71,16500.0
2017-09-21 13:50:00,7.71,7.72,7.71,7.72,13000.0,7.71,7.72,7.71,7.72,13000.0
2017-09-21 13:55:00,7.72,7.72,7.72,7.72,24440.0,7.72,7.72,7.72,7.72,24440.0
2017-09-21 14:00:00,7.72,7.72,7.71,7.72,18500.0,7.72,7.72,7.71,7.72,18500.0
2017-09-21 14:05:00,7.72,7.72,7.71,7.72,11000.0,7.72,7.72,7.71,7.72,11000.0
2017-09-21 14:10:00,7.72,7.72,7.71,7.71,28500.0,7.72,7.72,7.71,7.71,28500.0
2017-09-21 14:15:00,7.71,7.71,7.7,7.71,18090.0,7.71,7.71,7.7,7.71,18090.0
2017-09-21 14:20:00,7.71,7.71,7.7,7.71,17630.0,7.71,7.71,7.7,7.71,17630.0
2017-09-21 14:25:00,7.71,7.71,7.7,7.71,22185.0,7.71,7.71,7.7,7.71,22185.0
2017-09-21 14:30:00,7.71,7.71,7.71,7.71,30700.0,7.71,7.71,7.71,7.71,30700.0
2017-09-21 14:35:00,7.71,7.71,7.71,7.71,10305.0,7.71,7.71,7.71,7.71,10305.0
2017-09-21 14:40:00,7.71,7.72,7.71,7.71,31480.0,7.71,7.72,7.71,7.71,31480.0
2017-09-21 14:45:00,7.71,7.71,7.7,7.71,31090.0,7.71,7.71,7.7,7.71,31090.0
2017-09-21 14:50:00,7.71,7.71,7.71,7.71,33125.0,7.71,7.71,7.71,7.71,33125.0
2017-09-21 14:55:00,7.71,7.72,7.71,7.71,28000.0,7.71,7.72,7.71,7.71,28000.0
2017-09-21 15:00:00,7.71,7.71,7.71,7.71,22215.0,7.71,7.71,7.71,7.71,22215.0
2017-09-21 15:05:00,7.71,7.71,7.71,7.71,32930.0,7.71,7.71,7.71,7.71,32930.0
2017-09-21 15:10:00,7.71,7.71,7.7,7.7,44535.0,7.71,7.71,7.7,7.7,44535.0
2017-09-21 15:15:00,7.7,7.7,7.7,7.7,18000.0,7.7,7.7,7.7,7.7,18000.0
2017-09-21 15:20:00,7.7,7.7,7.69,7.69,28120.0,7.7,7.7,7.69,7.69,28120.0
2017-09-21 15:25:00,7.7,7.7,7.69,7.69,63780.0,7.7,7.7,7.69,7.69,63780.0
2017-09-21 15:30:00,7.69,7.69,7.69,7.69,35735.0,7.69,7.69,7.69,7.69,35735.0
2017-09-21 15:35:00,7.69,7.69,7.69,7.69,56640.0,7.69,7.69,7.69,7.69,56640.0
2017-09-21 15:40:00,7.69,7.69,7.68,7.68,55890.0,7.69,7.69,7.68,7.68,55890.0
2017-09-21 15:45:00,7.68,7.68,7.67,7.68,105670.0,7.68,7.68,7.67,7.68,105670.0
2017-09-21 15:50:00,7.68,7.68,7.66,7.67,144770.0,7.68,7.68,7.66,7.67,144770.0
2017-09-21 15:55:00,7.67,7.67,7.66,7.66,273715.0,7.67,7.67,7.66,7.66,273715.0
2017-09-22 09:30:00,7.63,7.66,7.63,7.65,83370.0,7.63,7.66,7.63,7.65,83370.0
2017-09-22 09:35:00,7.66,7.71,7.65,7.71,22500.0,7.66,7.71,7.65,7.71,22500.0
2017-09-22 09:40:00,7.71,7.73,7.7,7.7,30870.0,7.71,7.73,7.7,7.7,30870.0
2017-09-22 09:45:00,7.7,7.72,7.7,7.71,21970.0,7.7,7.72,7.7,7.71,21970.0
2017-09-22 09:50:00,7.71,7.71,7.7,7.71,11500.0,7.71,7.71,7.7,7.71,11500.0
2017-09-22 09:55:00,7.72,7.72,7.7,7.7,16930.0,7.72,7.72,7.7,7.7,16930.0
2017-09-22 10:00:00,7.7,7.72,7.7,7.72,14510.0,7.7,7.72,7.7,7.72,14510.0
2017-09-22 10:05:00,7.72,7.73,7.71,7.73,33090.0,7.72,7.73,7.71,7.73,33090.0
2017-09-22 10:10:00,7.73,7.73,7.7,7.71,15500.0,7.73,7.73,7.7,7.71,15500.0
2017-09-22 10:15:00,7.72,7.72,7.7,7.71,19980.0,7.72,7.72,7.7,7.71,19980.0
2017-09-22 10:20:00,7.71,7.71,7.7,7.7,9160.0,7.71,7.71,7.7,7.7,9160.0
2017-09-22 10:25:00,7.7,7.71,7.7,7.71,21700.0,7.7,7.71,7.7,7.71,21700.0
2017-09-22 10:30:00,7.7,7.71,7.7,7.7,8500.0,7.7,7.71,7.7,7.7,8500.0
2017-09-22 10:35:00,7.7,7.72,7.7,7.71,18145.0,7.7,7.72,7.7,7.71,18145.0
2017-09-22 10:40:00,7.72,7.72,7.71,7.71,9250.0,7.72,7.72,7.71,7.71,9250.0
2017-09-22 10:45:00,7.71,7.71,7.7,7.7,9505.0,7.71,7.71,7.7,7.7,9505.0
2017-09-22 10:50:00,7.7,7.7,7.69,7.69,35500.0,7.7,7.7,7.69,7.69,35500.0
2017-09-22 10:55:00,7.69,7.69,7.67,7.67,81815.0,7.69,7.69,7.67,7.67,81815.0
2017-09-22 11:00:00,7.67,7.68,7.66,7.68,34515.0,7.67,7.68,7.66,7.68,34515.0
2017-09-22 11:05:00,7.68,7.68,7.68,7.68,15495.0,7.68,7.68,7.68,7.68,15495.0
2017-09-22 11:10:00,7.68,7.68,7.67,7.67,59540.0,7.68,7.68,7.67,7.67,59540.0
2017-09-22 11:15:00,7.68,7.68,7.67,7.68,7210.0,7.68,7.68,7.67,7.68,7210.0
2017-09-22 11:20:00,7.68,7.68,7.67,7.68,8425.0,7.68,7.68,7.67,7.68,8425.0
2017-09-22 11:25:00,7.68,7.69,7.68,7.69,22625.0,7.68,7.69,7.68,7.69,22625.0
2017-09-22 11:30:00,7.69,7.69,7.69,7.69,2000.0,7.69,7.69,7.69,7.69,2000.0
2017-09-22 11:35:00,7.68,7.68,7.67,7.68,16000.0,7.68,7.68,7.67,7.68,16000.0
2017-09-22 11:40:00,7.68,7.68,7.67,7.68,16320.0,7.68,7.68,7.67,7.68,16320.0
2017-09-22 11:45:00,7.68,7.68,7.67,7.67,97465.0,7.68,7.68,7.67,7.67,97465.0
2017-09-22 11:50:00,7.67,7.67,7.67,7.67,68245.0,7.67,7.67,7.67,7.67,68245.0
2017-09-22 11:55:00,7.67,7.69,7.67,7.69,29315.0,7.67,7.69,7.67,7.69,29315.0
2017-09-22 12:00:00,7.69,7.69,7.68,7.69,38895.0,7.69,7.69,7.68,7.69,38895.0
2017-09-22 12:05:00,7.69,7.69,7.69,7.69,12525.0,7.69,7.69,7.69,7.69,12525.0
2017-09-22 12:10:00,7.69,7.69,7.68,7.68,21010.0,7.69,7.69,7.68,7.68,21010.0
2017-09-22 12:15:00,7.68,7.68,7.68,7.68,5000.0,7.68,7.68,7.68,7.68,5000.0
2017-09-22 12:20:00,7.68,7.69,7.68,7.69,10630.0,7.68,7.69,7.68,7.69,10630.0
2017-09-22 12:25:00,7.69,7.69,7.68,7.68,8500.0,7.69,7.69,7.68,7.68,8500.0
2017-09-22 12:30:00,7.68,7.7,7.68,7.7,18750.0,7.68,7.7,7.68,7.7,18750.0
2017-09-22 12:35:00,7.69,7.69,7.69,7.69,3500.0,7.69,7.69,7.69,7.69,3500.0
2017-09-22 12:40:00,7.69,7.69,7.69,7.69,0.0,7.69,7.69,7.69,7.69,0.0
2017-09-22 12:45:00,7.69,7.7,7.69,7.7,12600.0,7.69,7.7,7.69,7.7,12600.0
2017-09-22 12:50:00,7.7,7.7,7.7,7.7,3500.0,7.7,7.7,7.7,7.7,3500.0
2017-09-22 12:55:00,7.7,7.7,7.69,7.69,7000.0,7.7,7.7,7.69,7.69,7000.0
2017-09-22 13:00:00,7.69,7.7,7.69,7.7,13500.0,7.69,7.7,7.69,7.7,13500.0
2017-09-22 13:05:00,7.7,7.7,7.69,7.7,8000.0,7.7,7.7,7.69,7.7,8000.0
2017-09-22 13:10:00,7.7,7.7,7.69,7.69,6000.0,7.7,7.7,7.69,7.69,6000.0
2017-09-22 13:15:00,7.69,7.69,7.68,7.68,6650.0,7.69,7.69,7.68,7.68,6650.0
2017-09-22 13:20:00,7.68,7.68,7.67,7.68,33000.0,7.68,7.68,7.67,7.68,33000.0
2017-09-22 13:25:00,7.68,7.68,7.67,7.68,31570.0,7.68,7.68,7.67,7.68,31570.0
2017-09-22 13:30:00,7.68,7.68,7.68,7.68,35935.0,7.68,7.68,7.68,7.68,35935.0
2017-09-22 13:35:00,7.68,7.68,7.67,7.67,14325.0,7.68,7.68,7.67,7.67,14325.0
2017-09-22 13:40:00,7.67,7.68,7.67,7.68,17850.0,7.67,7.68,7.67,7.68,17850.0
2017-09-22 13:45:00,7.68,7.68,7.67,7.68,3500.0,7.68,7.68,7.67,7.68,3500.0
2017-09-22 13:50:00,7.68,7.68,7.67,7.68,15785.0,7.68,7.68,7.67,7.68,15785.0
2017-09-22 13:55:00,7.68,7.68,7.67,7.67,76540.0,7.68,7.68,7.67,7.67,76540.0
2017-09-22 14:00:00,7.67,7.67,7.67,7.67,7000.0,7.67,7.67,7.67,7.67,7000.0
2017-09-22 14:05:00,7.68,7.68,7.67,7.68,38680.0,7.68,7.68,7.67,7.68,38680.0
2017-09-22 14:10:00,7.68,7.69,7.68,7.68,11700.0,7.68,7.69,7.68,7.68,11700.0
2017-09-22 14:15:00,7.68,7.69,7.68,7.69,18085.0,7.68,7.69,7.68,7.69,18085.0
2017-09-22 14:20:00,7.69,7.69,7.69,7.69,20595.0,7.69,7.69,7.69,7.69,20595.0
2017-09-22 14:25:00,7.69,7.69,7.68,7.68,9725.0,7.69,7.69,7.68,7.68,9725.0
2017-09-22 14:30:00,7.68,7.68,7.68,7.68,22370.0,7.68,7.68,7.68,7.68,22370.0
2017-09-22 14:35:00,7.68,7.68,7.68,7.68,19800.0,7.68,7.68,7.68,7.68,19800.0
2017-09-22 14:40:00,7.68,7.68,7.67,7.68,41855.0,7.68,7.68,7.67,7.68,41855.0
2017-09-22 14:45:00,7.68,7.68,7.67,7.67,16150.0,7.68,7.68,7.67,7.67,16150.0
2017-09-22 14:50:00,7.67,7.68,7.67,7.68,19000.0,7.67,7.68,7.67,7.68,19000.0
2017-09-22 14:55:00,7.68,7.69,7.68,7.69,9230.0,7.68,7.69,7.68,7.69,9230.0
2017-09-22 15:00:00,7.69,7.69,7.68,7.68,24000.0,7.69,7.69,7.68,7.68,24000.0
2017-09-22 15:05:00,7.68,7.68,7.68,7.68,12500.0,7.68,7.68,7.68,7.68,12500.0
2017-09-22 15:10:00,7.68,7.68,7.68,7.68,14525.0,7.68,7.68,7.68,7.68,14525.0
2017-09-22 15:15:00,7.68,7.68,7.68,7.68,13750.0,7.68,7.68,7.68,7.68,13750.0
2017-09-22 15:20:00,7.68,7.68,7.68,7.68,34000.0,7.68,7.68,7.68,7.68,34000.0
2017-09-22 15:25:00,7.68,7.68,7.68,7.68,94980.0,7.68,7.68,7.68,7.68,94980.0
2017-09-22 15:30:00,7.68,7.68,7.68,7.68,47890.0,7.68,7.68,7.68,7.68,47890.0
2017-09-22 15:35:00,7.68,7.68,7.68,7.68,35800.0,7.68,7.68,7.68,7.68,35800.0
2017-09-22 15:40:00,7.68,7.68,7.68,7.68,89645.0,7.68,7.68,7.68,7.68,89645.0
2017-09-22 15:45:00,7.68,7.69,7.68,7.68,93105.0,7.68,7.69,7.68,7.68,93105.0
2017-09-22 15:50:00,7.68,7.68,7.68,7.68,113865.0,7.68,7.68,7.68,7.68,113865.0
2017-09-22 15:55:00,7.68,7.68,7.67,7.67,365485.0,7.68,7.68,7.67,7.67,365485.0
2017-09-25 09:30:00,7.66,7.67,7.66,7.67,50155.0,7.66,7.67,7.66,7.67,50155.0
2017-09-25 09:35:00,7.67,7.67,7.62,7.62,38015.0,7.67,7.67,7.62,7.62,38015.0
2017-09-25 09:40:00,7.62,7.64,7.62,7.63,11000.0,7.62,7.64,7.62,7.63,11000.0
2017-09-25 09:45:00,7.63,7.63,7.6,7.6,57005.0,7.63,7.63,7.6,7.6,57005.0
2017-09-25 09:50:00,7.6,7.62,7.6,7.61,23065.0,7.6,7.62,7.6,7.61,23065.0
2017-09-25 09:55:00,7.61,7.62,7.6,7.6,38500.0,7.61,7.62,7.6,7.6,38500.0
2017-09-25 10:00:00,7.61,7.61,7.58,7.59,37215.0,7.61,7.61,7.58,7.59,37215.0
2017-09-25 10:05:00,7.59,7.61,7.59,7.61,44235.0,7.59,7.61,7.59,7.61,44235.0
2017-09-25 10:10:00,7.62,7.62,7.61,7.61,96500.0,7.62,7.62,7.61,7.61,96500.0
2017-09-25 10:15:00,7.61,7.61,7.6,7.6,16500.0,7.61,7.61,7.6,7.6,16500.0
2017-09-25 10:20:00,7.6,7.6,7.6,7.6,26605.0,7.6,7.6,7.6,7.6,26605.0
2017-09-25 10:25:00,7.6,7.61,7.6,7.61,10775.0,7.6,7.61,7.6,7.61,10775.0
2017-09-25 10:30:00,7.61,7.61,7.59,7.59,78485.0,7.61,7.61,7.59,7.59,78485.0
2017-09-25 10:35:00,7.59,7.59,7.55,7.55,40500.0,7.59,7.59,7.55,7.55,40500.0
2017-09-25 10:40:00,7.56,7.57,7.55,7.57,39635.0,7.56,7.57,7.55,7.57,39635.0
2017-09-25 10:45:00,7.57,7.58,7.56,7.57,24500.0,7.57,7.58,7.56,7.57,24500.0
2017-09-25 10:50:00,7.57,7.57,7.54,7.54,23320.0,7.57,7.57,7.54,7.54,23320.0
2017-09-25 10:55:00,7.55,7.55,7.52,7.52,46695.0,7.55,7.55,7.52,7.52,46695.0
2017-09-25 11:00:00,7.53,7.53,7.5,7.51,50505.0,7.53,7.53,7.5,7.51,50505.0
2017-09-25 11:05:00,7.51,7.52,7.5,7.52,30390.0,7.51,7.52,7.5,7.52,30390.0
2017-09-25 11:10:00,7.52,7.53,7.51,7.52,106860.0,7.52,7.53,7.51,7.52,106860.0
2017-09-25 11:15:00,7.52,7.54,7.52,7.54,45055.0,7.52,7.54,7.52,7.54,45055.0
2017-09-25 11:20:00,7.54,7.55,7.54,7.54,37315.0,7.54,7.55,7.54,7.54,37315.0
2017-09-25 11:25:00,7.54,7.56,7.54,7.55,20535.0,7.54,7.56,7.54,7.55,20535.0
2017-09-25 11:30:00,7.56,7.56,7.54,7.54,39500.0,7.56,7.56,7.54,7.54,39500.0
2017-09-25 11:35:00,7.54,7.54,7.53,7.54,19500.0,7.54,7.54,7.53,7.54,19500.0
2017-09-25 11:40:00,7.54,7.54,7.53,7.53,18500.0,7.54,7.54,7.53,7.53,18500.0
2017-09-25 11:45:00,7.53,7.53,7.52,7.53,18500.0,7.53,7.53,7.52,7.53,18500.0
2017-09-25 11:50:00,7.53,7.53,7.51,7.51,6000.0,7.53,7.53,7.51,7.51,6000.0
2017-09-25 11:55:00,7.51,7.51,7.5,7.51,22755.0,7.51,7.51,7.5,7.51,22755.0
2017-09-25 12:00:00,7.51,7.51,7.5,7.5,41500.0,7.51,7.51,7.5,7.5,41500.0
2017-09-25 12:05:00,7.5,7.51,7.49,7.5,56060.0,7.5,7.51,7.49,7.5,56060.0
2017-09-25 12:10:00,7.5,7.5,7.5,7.5,14950.0,7.5,7.5,7.5,7.5,14950.0
2017-09-25 12:15:00,7.5,7.5,7.48,7.49,20250.0,7.5,7.5,7.48,7.49,20250.0
2017-09-25 12:20:00,7.49,7.49,7.48,7.49,77000.0,7.49,7.49,7.48,7.49,77000.0
2017-09-25 12:25:00,7.49,7.5,7.49,7.49,24930.0,7.49,7.5,7.49,7.49,24930.0
2017-09-25 12:30:00,7.49,7.5,7.48,7.48,28500.0,7.49,7.5,7.48,7.48,28500.0
2017-09-25 12:35:00,7.49,7.49,7.48,7.48,45505.0,7.49,7.49,7.48,7.48,45505.0
2017-09-25 12:40:00,7.49,7.49,7.48,7.48,62435.0,7.49,7.49,7.48,7.48,62435.0
2017-09-25 12:45:00,7.49,7.49,7.48,7.49,45500.0,7.49,7.49,7.48,7.49,45500.0
2017-09-25 12:50:00,7.49,7.5,7.49,7.5,32750.0,7.49,7.5,7.49,7.5,32750.0
2017-09-25 12:55:00,7.51,7.51,7.51,7.51,15465.0,7.51,7.51,7.51,7.51,15465.0
2017-09-25 13:00:00,7.5,7.51,7.5,7.51,21050.0,7.5,7.51,7.5,7.51,21050.0
2017-09-25 13:05:00,7.5,7.52,7.5,7.51,19725.0,7.5,7.52,7.5,7.51,19725.0
2017-09-25 13:10:00,7.51,7.52,7.51,7.51,13000.0,7.51,7.52,7.51,7.51,13000.0
2017-09-25 13:15:00,7.52,7.52,7.51,7.51,8000.0,7.52,7.52,7.51,7.51,8000.0
2017-09-25 13:20:00,7.52,7.52,7.52,7.52,10000.0,7.52,7.52,7.52,7.52,10000.0
2017-09-25 13:25:00,7.51,7.52,7.51,7.51,13500.0,7.51,7.52,7.51,7.51,13500.0
2017-09-25 13:30:00,7.51,7.52,7.51,7.51,24100.0,7.51,7.52,7.51,7.51,24100.0
2017-09-25 13:35:00,7.51,7.52,7.51,7.51,10850.0,7.51,7.52,7.51,7.51,10850.0
2017-09-25 13:40:00,7.52,7.52,7.52,7.52,17795.0,7.52,7.52,7.52,7.52,17795.0
2017-09-25 13:45:00,7.52,7.52,7.51,7.52,10500.0,7.52,7.52,7.51,7.52,10500.0
2017-09-25 13:50:00,7.52,7.52,7.51,7.51,42910.0,7.52,7.52,7.51,7.51,42910.0
2017-09-25 13:55:00,7.51,7.51,7.5,7.5,70265.0,7.51,7.51,7.5,7.5,70265.0
2017-09-25 14:00:00,7.51,7.51,7.51,7.51,24125.0,7.51,7.51,7.51,7.51,24125.0
2017-09-25 14:05:00,7.51,7.51,7.5,7.5,31950.0,7.51,7.51,7.5,7.5,31950.0
2017-09-25 14:10:00,7.5,7.5,7.5,7.5,17735.0,7.5,7.5,7.5,7.5,17735.0
2017-09-25 14:15:00,7.5,7.5,7.5,7.5,18945.0,7.5,7.5,7.5,7.5,18945.0
2017-09-25 14:20:00,7.5,7.5,7.49,7.5,23475.0,7.5,7.5,7.49,7.5,23475.0
2017-09-25 14:25:00,7.5,7.5,7.49,7.49,35195.0,7.5,7.5,7.49,7.49,35195.0
2017-09-25 14:30:00,7.49,7.49,7.49,7.49,19305.0,7.49,7.49,7.49,7.49,19305.0
2017-09-25 14:35:00,7.49,7.49,7.49,7.49,14825.0,7.49,7.49,7.49,7.49,14825.0
2017-09-25 14:40:00,7.49,7.49,7.48,7.48,36445.0,7.49,7.49,7.48,7.48,36445.0
2017-09-25 14:45:00,7.48,7.49,7.48,7.48,37765.0,7.48,7.49,7.48,7.48,37765.0
2017-09-25 14:50:00,7.48,7.49,7.48,7.48,27375.0,7.48,7.49,7.48,7.48,27375.0
2017-09-25 14:55:00,7.49,7.5,7.49,7.49,37430.0,7.49,7.5,7.49,7.49,37430.0
2017-09-25 15:00:00,7.49,7.49,7.48,7.48,26325.0,7.49,7.49,7.48,7.48,26325.0
2017-09-25 15:05:00,7.48,7.49,7.48,7.49,36260.0,7.48,7.49,7.48,7.49,36260.0
2017-09-25 15:10:00,7.49,7.49,7.49,7.49,30540.0,7.49,7.49,7.49,7.49,30540.0
2017-09-25 15:15:00,7.49,7.49,7.49,7.49,48280.0,7.49,7.49,7.49,7.49,48280.0
2017-09-25 15:20:00,7.49,7.5,7.49,7.5,38080.0,7.49,7.5,7.49,7.5,38080.0
2017-09-25 15:25:00,7.5,7.5,7.5,7.5,32620.0,7.5,7.5,7.5,7.5,32620.0
2017-09-25 15:30:00,7.5,7.51,7.5,7.51,72270.0,7.5,7.51,7.5,7.51,72270.0
2017-09-25 15:35:00,7.51,7.51,7.5,7.5,53695.0,7.51,7.51,7.5,7.5,53695.0
2017-09-25 15:40:00,7.5,7.5,7.5,7.5,113195.0,7.5,7.5,7.5,7.5,113195.0
2017-09-25 15:45:00,7.49,7.5,7.49,7.5,99835.0,7.49,7.5,7.49,7.5,99835.0
2017-09-25 15:50:00,7.5,7.5,7.5,7.5,211010.0,7.5,7.5,7.5,7.5,211010.0
2017-09-25 15:55:00,7.5,7.51,7.5,7.51,218335.0,7.5,7.51,7.5,7.51,218335.0
2017-09-26 09:30:00,7.55,7.59,7.55,7.55,98235.0,7.55,7.59,7.55,7.55,98235.0
2017-09-26 09:35:00,7.55,7.55,7.5,7.5,33910.0,7.55,7.55,7.5,7.5,33910.0
2017-09-26 09:40:00,7.5,7.54,7.5,7.53,26780.0,7.5,7.54,7.5,7.53,26780.0
2017-09-26 09:45:00,7.53,7.53,7.51,7.52,23000.0,7.53,7.53,7.51,7.52,23000.0
2017-09-26 09:50:00,7.52,7.53,7.5,7.5,31375.0,7.52,7.53,7.5,7.5,31375.0
2017-09-26 09:55:00,7.5,7.51,7.49,7.5,51500.0,7.5,7.51,7.49,7.5,51500.0
2017-09-26 10:00:00,7.5,7.52,7.5,7.5,44940.0,7.5,7.52,7.5,7.5,44940.0
2017-09-26 10:05:00,7.5,7.51,7.49,7.49,36000.0,7.5,7.51,7.49,7.49,36000.0
2017-09-26 10:10:00,7.5,7.5,7.5,7.5,30500.0,7.5,7.5,7.5,7.5,30500.0
2017-09-26 10:15:00,7.5,7.51,7.5,7.5,31000.0,7.5,7.51,7.5,7.5,31000.0
2017-09-26 10:20:00,7.5,7.5,7.5,7.5,36585.0,7.5,7.5,7.5,7.5,36585.0
2017-09-26 10:25:00,7.5,7.5,7.48,7.48,54500.0,7.5,7.5,7.48,7.48,54500.0
2017-09-26 10:30:00,7.48,7.49,7.48,7.48,18880.0,7.48,7.49,7.48,7.48,18880.0
2017-09-26 10:35:00,7.48,7.49,7.48,7.49,23635.0,7.48,7.49,7.48,7.49,23635.0
2017-09-26 10:40:00,7.49,7.5,7.49,7.5,27505.0,7.49,7.5,7.49,7.5,27505.0
2017-09-26 10:45:00,7.5,7.5,7.48,7.48,84930.0,7.5,7.5,7.48,7.48,84930.0
2017-09-26 10:50:00,7.48,7.49,7.48,7.48,27500.0,7.48,7.49,7.48,7.48,27500.0
2017-09-26 10:55:00,7.48,7.48,7.46,7.46,36665.0,7.48,7.48,7.46,7.46,36665.0
2017-09-26 11:00:00,7.46,7.46,7.45,7.46,59200.0,7.46,7.46,7.45,7.46,59200.0
2017-09-26 11:05:00,7.46,7.46,7.45,7.45,35590.0,7.46,7.46,7.45,7.45,35590.0
2017-09-26 11:10:00,7.45,7.46,7.45,7.45,33525.0,7.45,7.46,7.45,7.45,33525.0
2017-09-26 11:15:00,7.45,7.46,7.45,7.45,25215.0,7.45,7.46,7.45,7.45,25215.0
2017-09-26 11:20:00,7.46,7.47,7.45,7.45,23000.0,7.46,7.47,7.45,7.45,23000.0
2017-09-26 11:25:00,7.45,7.45,7.44,7.45,287950.0,7.45,7.45,7.44,7.45,287950.0
2017-09-26 11:30:00,7.45,7.45,7.44,7.45,70540.0,7.45,7.45,7.44,7.45,70540.0
2017-09-26 11:35:00,7.45,7.46,7.44,7.45,34105.0,7.45,7.46,7.44,7.45,34105.0
2017-09-26 11:40:00,7.45,7.47,7.45,7.46,32500.0,7.45,7.47,7.45,7.46,32500.0
2017-09-26 11:45:00,7.46,7.47,7.46,7.47,18640.0,7.46,7.47,7.46,7.47,18640.0
2017-09-26 11:50:00,7.47,7.47,7.46,7.46,20000.0,7.47,7.47,7.46,7.46,20000.0
2017-09-26 11:55:00,7.46,7.47,7.46,7.47,27500.0,7.46,7.47,7.46,7.47,27500.0
2017-09-26 12:00:00,7.47,7.48,7.47,7.48,12780.0,7.47,7.48,7.47,7.48,12780.0
2017-09-26 12:05:00,7.48,7.5,7.48,7.5,29990.0,7.48,7.5,7.48,7.5,29990.0
2017-09-26 12:10:00,7.5,7.5,7.49,7.49,22140.0,7.5,7.5,7.49,7.49,22140.0
2017-09-26 12:15:00,7.49,7.49,7.48,7.49,26405.0,7.49,7.49,7.48,7.49,26405.0
2017-09-26 12:20:00,7.49,7.49,7.48,7.48,23725.0,7.49,7.49,7.48,7.48,23725.0
2017-09-26 12:25:00,7.49,7.49,7.48,7.48,32540.0,7.49,7.49,7.48,7.48,32540.0
2017-09-26 12:30:00,7.48,7.49,7.48,7.48,37760.0,7.48,7.49,7.48,7.48,37760.0
2017-09-26 12:35:00,7.48,7.49,7.47,7.47,37735.0,7.48,7.49,7.47,7.47,37735.0
2017-09-26 12:40:00,7.47,7.48,7.47,7.47,25295.0,7.47,7.48,7.47,7.47,25295.0
2017-09-26 12:45:00,7.47,7.48,7.47,7.48,16500.0,7.47,7.48,7.47,7.48,16500.0
2017-09-26 12:50:00,7.48,7.49,7.48,7.49,29470.0,7.48,7.49,7.48,7.49,29470.0
2017-09-26 12:55:00,7.48,7.49,7.48,7.49,20155.0,7.48,7.49,7.48,7.49,20155.0
2017-09-26 13:00:00,7.49,7.5,7.49,7.49,13785.0,7.49,7.5,7.49,7.49,13785.0
2017-09-26 13:05:00,7.49,7.49,7.49,7.49,12970.0,7.49,7.49,7.49,7.49,12970.0
2017-09-26 13:10:00,7.5,7.51,7.5,7.51,22955.0,7.5,7.51,7.5,7.51,22955.0
2017-09-26 13:15:00,7.51,7.51,7.51,7.51,3500.0,7.51,7.51,7.51,7.51,3500.0
2017-09-26 13:20:00,7.51,7.52,7.51,7.51,73555.0,7.51,7.52,7.51,7.51,73555.0
2017-09-26 13:25:00,7.51,7.51,7.5,7.5,11145.0,7.51,7.51,7.5,7.5,11145.0
2017-09-26 13:30:00,7.5,7.51,7.5,7.51,19500.0,7.5,7.51,7.5,7.51,19500.0
2017-09-26 13:35:00,7.51,7.51,7.51,7.51,11125.0,7.51,7.51,7.51,7.51,11125.0
2017-09-26 13:40:00,7.51,7.52,7.51,7.52,13750.0,7.51,7.52,7.51,7.52,13750.0
2017-09-26 13:45:00,7.52,7.52,7.52,7.52,65045.0,7.52,7.52,7.52,7.52,65045.0
2017-09-26 13:50:00,7.52,7.52,7.51,7.51,23395.0,7.52,7.52,7.51,7.51,23395.0
2017-09-26 13:55:00,7.51,7.51,7.5,7.51,12000.0,7.51,7.51,7.5,7.51,12000.0
2017-09-26 14:00:00,7.5,7.51,7.5,7.51,163220.0,7.5,7.51,7.5,7.51,163220.0
2017-09-26 14:05:00,7.51,7.53,7.51,7.52,123075.0,7.51,7.53,7.51,7.52,123075.0
2017-09-26 14:10:00,7.53,7.53,7.52,7.52,24480.0,7.53,7.53,7.52,7.52,24480.0
2017-09-26 14:15:00,7.52,7.53,7.52,7.52,7500.0,7.52,7.53,7.52,7.52,7500.0
2017-09-26 14:20:00,7.52,7.52,7.52,7.52,16480.0,7.52,7.52,7.52,7.52,16480.0
2017-09-26 14:25:00,7.53,7.53,7.51,7.52,30935.0,7.53,7.53,7.51,7.52,30935.0
2017-09-26 14:30:00,7.52,7.52,7.52,7.52,9500.0,7.52,7.52,7.52,7.52,9500.0
2017-09-26 14:35:00,7.52,7.52,7.51,7.52,24025.0,7.52,7.52,7.51,7.52,24025.0
2017-09-26 14:40:00,7.52,7.52,7.51,7.52,39550.0,7.52,7.52,7.51,7.52,39550.0
2017-09-26 14:45:00,7.52,7.52,7.51,7.52,27000.0,7.52,7.52,7.51,7.52,27000.0
2017-09-26 14:50:00,7.52,7.52,7.51,7.51,31645.0,7.52,7.52,7.51,7.51,31645.0
2017-09-26 14:55:00,7.51,7.52,7.51,7.51,38520.0,7.51,7.52,7.51,7.51,38520.0
2017-09-26 15:00:00,7.51,7.51,7.51,7.51,34810.0,7.51,7.51,7.51,7.51,34810.0
2017-09-26 15:05:00,7.51,7.51,7.51,7.51,22135.0,7.51,7.51,7.51,7.51,22135.0
2017-09-26 15:10:00,7.51,7.51,7.5,7.5,32695.0,7.51,7.51,7.5,7.5,32695.0
2017-09-26 15:15:00,7.5,7.5,7.5,7.5,93020.0,7.5,7.5,7.5,7.5,93020.0
2017-09-26 15:20:00,7.5,7.5,7.5,7.5,35085.0,7.5,7.5,7.5,7.5,35085.0
2017-09-26 15:25:00,7.5,7.5,7.49,7.49,44610.0,7.5,7.5,7.49,7.49,44610.0
2017-09-26 15:30:00,7.49,7.49,7.48,7.49,82475.0,7.49,7.49,7.48,7.49,82475.0
2017-09-26 15:35:00,7.49,7.49,7.49,7.49,79445.0,7.49,7.49,7.49,7.49,79445.0
2017-09-26 15:40:00,7.49,7.49,7.48,7.48,60330.0,7.49,7.49,7.48,7.48,60330.0
2017-09-26 15:45:00,7.48,7.49,7.48,7.48,99575.0,7.48,7.49,7.48,7.48,99575.0
2017-09-26 15:50:00,7.48,7.5,7.48,7.49,216705.0,7.48,7.5,7.48,7.49,216705.0
2017-09-26 15:55:00,7.49,7.49,7.48,7.49,268190.0,7.49,7.49,7.48,7.49,268190.0
2017-09-27 09:30:00,7.52,7.54,7.52,7.54,70125.0,7.52,7.54,7.52,7.54,70125.0
2017-09-27 09:35:00,7.55,7.57,7.54,7.56,41355.0,7.55,7.57,7.54,7.56,41355.0
2017-09-27 09:40:00,7.57,7.6,7.56,7.59,24395.0,7.57,7.6,7.56,7.59,24395.0
2017-09-27 09:45:00,7.6,7.6,7.57,7.58,52165.0,7.6,7.6,7.57,7.58,52165.0
2017-09-27 09:50:00,7.58,7.58,7.56,7.56,32435.0,7.58,7.58,7.56,7.56,32435.0
2017-09-27 09:55:00,7.56,7.57,7.56,7.57,15000.0,7.56,7.57,7.56,7.57,15000.0
2017-09-27 10:00:00,7.57,7.59,7.57,7.57,22960.0,7.57,7.59,7.57,7.57,22960.0
2017-09-27 10:05:00,7.58,7.58,7.57,7.58,40250.0,7.58,7.58,7.57,7.58,40250.0
2017-09-27 10:10:00,7.58,7.58,7.56,7.57,41565.0,7.58,7.58,7.56,7.57,41565.0
2017-09-27 10:15:00,7.57,7.57,7.56,7.56,11650.0,7.57,7.57,7.56,7.56,11650.0
2017-09-27 10:20:00,7.57,7.58,7.56,7.57,25000.0,7.57,7.58,7.56,7.57,25000.0
2017-09-27 10:25:00,7.57,7.58,7.57,7.57,9325.0,7.57,7.58,7.57,7.57,9325.0
2017-09-27 10:30:00,7.58,7.58,7.56,7.56,33500.0,7.58,7.58,7.56,7.56,33500.0
2017-09-27 10:35:00,7.56,7.56,7.52,7.52,77020.0,7.56,7.56,7.52,7.52,77020.0
2017-09-27 10:40:00,7.53,7.55,7.52,7.55,32500.0,7.53,7.55,7.52,7.55,32500.0
2017-09-27 10:45:00,7.55,7.55,7.54,7.54,9485.0,7.55,7.55,7.54,7.54,9485.0
2017-09-27 10:50:00,7.54,7.54,7.54,7.54,19180.0,7.54,7.54,7.54,7.54,19180.0
2017-09-27 10:55:00,7.53,7.53,7.52,7.52,30500.0,7.53,7.53,7.52,7.52,30500.0
2017-09-27 11:00:00,7.52,7.52,7.52,7.52,12000.0,7.52,7.52,7.52,7.52,12000.0
2017-09-27 11:05:00,7.53,7.54,7.52,7.53,9500.0,7.53,7.54,7.52,7.53,9500.0
2017-09-27 11:10:00,7.54,7.54,7.54,7.54,8510.0,7.54,7.54,7.54,7.54,8510.0
2017-09-27 11:15:00,7.54,7.54,7.53,7.54,36405.0,7.54,7.54,7.53,7.54,36405.0
2017-09-27 11:20:00,7.54,7.54,7.53,7.54,43675.0,7.54,7.54,7.53,7.54,43675.0
2017-09-27 11:25:00,7.54,7.55,7.54,7.55,27500.0,7.54,7.55,7.54,7.55,27500.0
2017-09-27 11:30:00,7.55,7.55,7.54,7.54,38720.0,7.55,7.55,7.54,7.54,38720.0
2017-09-27 11:35:00,7.54,7.54,7.53,7.53,46370.0,7.54,7.54,7.53,7.53,46370.0
2017-09-27 11:40:00,7.53,7.54,7.53,7.53,7500.0,7.53,7.54,7.53,7.53,7500.0
2017-09-27 11:45:00,7.53,7.54,7.52,7.52,26220.0,7.53,7.54,7.52,7.52,26220.0
2017-09-27 11:50:00,7.53,7.53,7.53,7.53,43750.0,7.53,7.53,7.53,7.53,43750.0
2017-09-27 11:55:00,7.53,7.53,7.52,7.53,49985.0,7.53,7.53,7.52,7.53,49985.0
2017-09-27 12:00:00,7.53,7.53,7.52,7.52,22260.0,7.53,7.53,7.52,7.52,22260.0
2017-09-27 12:05:00,7.52,7.53,7.52,7.53,17000.0,7.52,7.53,7.52,7.53,17000.0
2017-09-27 12:10:00,7.53,7.53,7.52,7.53,44645.0,7.53,7.53,7.52,7.53,44645.0
2017-09-27 12:15:00,7.53,7.53,7.52,7.52,35445.0,7.53,7.53,7.52,7.52,35445.0
2017-09-27 12:20:00,7.53,7.54,7.53,7.54,23940.0,7.53,7.54,7.53,7.54,23940.0
2017-09-27 12:25:00,7.54,7.55,7.53,7.55,78540.0,7.54,7.55,7.53,7.55,78540.0
2017-09-27 12:30:00,7.55,7.55,7.54,7.55,20510.0,7.55,7.55,7.54,7.55,20510.0
2017-09-27 12:35:00,7.55,7.55,7.54,7.54,21165.0,7.55,7.55,7.54,7.54,21165.0
2017-09-27 12:40:00,7.54,7.55,7.54,7.54,22385.0,7.54,7.55,7.54,7.54,22385.0
2017-09-27 12:45:00,7.54,7.55,7.53,7.53,35945.0,7.54,7.55,7.53,7.53,35945.0
2017-09-27 12:50:00,7.54,7.55,7.54,7.55,22035.0,7.54,7.55,7.54,7.55,22035.0
2017-09-27 12:55:00,7.55,7.56,7.55,7.56,16485.0,7.55,7.56,7.55,7.56,16485.0
2017-09-27 13:00:00,7.56,7.57,7.56,7.56,9000.0,7.56,7.57,7.56,7.56,9000.0
2017-09-27 13:05:00,7.56,7.57,7.56,7.57,24200.0,7.56,7.57,7.56,7.57,24200.0
2017-09-27 13:10:00,7.57,7.57,7.56,7.56,93000.0,7.57,7.57,7.56,7.56,93000.0
2017-09-27 13:15:00,7.56,7.57,7.56,7.56,9865.0,7.56,7.57,7.56,7.56,9865.0
2017-09-27 13:20:00,7.56,7.56,7.54,7.55,72110.0,7.56,7.56,7.54,7.55,72110.0
2017-09-27 13:25:00,7.55,7.55,7.55,7.55,18415.0,7.55,7.55,7.55,7.55,18415.0
2017-09-27 13:30:00,7.55,7.56,7.55,7.56,22700.0,7.55,7.56,7.55,7.56,22700.0
2017-09-27 13:35:00,7.56,7.57,7.56,7.56,223625.0,7.56,7.57,7.56,7.56,223625.0
2017-09-27 13:40:00,7.56,7.57,7.56,7.57,20100.0,7.56,7.57,7.56,7.57,20100.0
2017-09-27 13:45:00,7.57,7.58,7.57,7.58,20400.0,7.57,7.58,7.57,7.58,20400.0
2017-09-27 13:50:00,7.58,7.59,7.57,7.58,23420.0,7.58,7.59,7.57,7.58,23420.0
2017-09-27 13:55:00,7.59,7.59,7.58,7.58,35255.0,7.59,7.59,7.58,7.58,35255.0
2017-09-27 14:00:00,7.58,7.59,7.58,7.59,25500.0,7.58,7.59,7.58,7.59,25500.0
2017-09-27 14:05:00,7.59,7.59,7.58,7.58,31015.0,7.59,7.59,7.58,7.58,31015.0
2017-09-27 14:10:00,7.59,7.59,7.59,7.59,16225.0,7.59,7.59,7.59,7.59,16225.0
2017-09-27 14:15:00,7.59,7.59,7.58,7.58,23555.0,7.59,7.59,7.58,7.58,23555.0
2017-09-27 14:20:00,7.59,7.59,7.58,7.59,38740.0,7.59,7.59,7.58,7.59,38740.0
2017-09-27 14:25:00,7.59,7.6,7.58,7.58,48800.0,7.59,7.6,7.58,7.58,48800.0
2017-09-27 14:30:00,7.58,7.59,7.56,7.57,110675.0,7.58,7.59,7.56,7.57,110675.0
2017-09-27 14:35:00,7.57,7.57,7.56,7.56,344915.0,7.57,7.57,7.56,7.56,344915.0
2017-09-27 14:40:00,7.57,7.58,7.57,7.57,94080.0,7.57,7.58,7.57,7.57,94080.0
2017-09-27 14:45:00,7.56,7.57,7.56,7.57,30440.0,7.56,7.57,7.56,7.57,30440.0
2017-09-27 14:50:00,7.57,7.57,7.55,7.56,71055.0,7.57,7.57,7.55,7.56,71055.0
2017-09-27 14:55:00,7.56,7.56,7.55,7.55,26655.0,7.56,7.56,7.55,7.55,26655.0
2017-09-27 15:00:00,7.56,7.56,7.56,7.56,72195.0,7.56,7.56,7.56,7.56,72195.0
2017-09-27 15:05:00,7.56,7.57,7.56,7.57,105065.0,7.56,7.57,7.56,7.57,105065.0
2017-09-27 15:10:00,7.57,7.57,7.56,7.56,79830.0,7.57,7.57,7.56,7.56,79830.0
2017-09-27 15:15:00,7.56,7.56,7.56,7.56,74055.0,7.56,7.56,7.56,7.56,74055.0
2017-09-27 15:20:00,7.56,7.56,7.56,7.56,155175.0,7.56,7.56,7.56,7.56,155175.0
2017-09-27 15:25:00,7.55,7.56,7.55,7.55,449655.0,7.55,7.56,7.55,7.55,449655.0
2017-09-27 15:30:00,7.55,7.57,7.55,7.56,114485.0,7.55,7.57,7.55,7.56,114485.0
2017-09-27 15:35:00,7.56,7.56,7.55,7.56,691705.0,7.56,7.56,7.55,7.56,691705.0
2017-09-27 15:40:00,7.56,7.56,7.56,7.56,269905.0,7.56,7.56,7.56,7.56,269905.0
2017-09-27 15:45:00,7.56,7.56,7.53,7.54,387950.0,7.56,7.56,7.53,7.54,387950.0
2017-09-27 15:50:00,7.54,7.56,7.53,7.56,391445.0,7.54,7.56,7.53,7.56,391445.0
2017-09-27 15:55:00,7.55,7.56,7.53,7.54,608260.0,7.55,7.56,7.53,7.54,608260.0
2017-09-28 09:30:00,7.52,7.52,7.48,7.5,80885.0,7.52,7.52,7.48,7.5,80885.0
2017-09-28 09:35:00,7.49,7.49,7.45,7.47,80715.0,7.49,7.49,7.45,7.47,80715.0
2017-09-28 09:40:00,7.47,7.47,7.43,7.45,47600.0,7.47,7.47,7.43,7.45,47600.0
2017-09-28 09:45:00,7.45,7.45,7.44,7.44,40390.0,7.45,7.45,7.44,7.44,40390.0
2017-09-28 09:50:00,7.44,7.46,7.43,7.46,86425.0,7.44,7.46,7.43,7.46,86425.0
2017-09-28 09:55:00,7.46,7.46,7.44,7.45,26450.0,7.46,7.46,7.44,7.45,26450.0
2017-09-28 10:00:00,7.45,7.46,7.44,7.44,56865.0,7.45,7.46,7.44,7.44,56865.0
2017-09-28 10:05:00,7.44,7.44,7.42,7.43,64460.0,7.44,7.44,7.42,7.43,64460.0
2017-09-28 10:10:00,7.43,7.43,7.42,7.42,36575.0,7.43,7.43,7.42,7.42,36575.0
2017-09-28 10:15:00,7.42,7.42,7.41,7.41,63225.0,7.42,7.42,7.41,7.41,63225.0
2017-09-28 10:20:00,7.41,7.41,7.38,7.4,199880.0,7.41,7.41,7.38,7.4,199880.0
2017-09-28 10:25:00,7.4,7.4,7.39,7.39,107240.0,7.4,7.4,7.39,7.39,107240.0
2017-09-28 10:30:00,7.39,7.4,7.38,7.38,92560.0,7.39,7.4,7.38,7.38,92560.0
2017-09-28 10:35:00,7.38,7.38,7.37,7.37,88875.0,7.38,7.38,7.37,7.37,88875.0
2017-09-28 10:40:00,7.37,7.39,7.37,7.38,162585.0,7.37,7.39,7.37,7.38,162585.0
2017-09-28 10:45:00,7.38,7.38,7.37,7.37,58365.0,7.38,7.38,7.37,7.37,58365.0
2017-09-28 10:50:00,7.37,7.38,7.37,7.38,73935.0,7.37,7.38,7.37,7.38,73935.0
2017-09-28 10:55:00,7.38,7.38,7.37,7.38,174030.0,7.38,7.38,7.37,7.38,174030.0
2017-09-28 11:00:00,7.38,7.38,7.36,7.36,62025.0,7.38,7.38,7.36,7.36,62025.0
2017-09-28 11:05:00,7.36,7.37,7.36,7.36,96490.0,7.36,7.37,7.36,7.36,96490.0
2017-09-28 11:10:00,7.36,7.37,7.36,7.36,24115.0,7.36,7.37,7.36,7.36,24115.0
2017-09-28 11:15:00,7.36,7.36,7.32,7.33,147620.0,7.36,7.36,7.32,7.33,147620.0
2017-09-28 11:20:00,7.33,7.35,7.33,7.34,80725.0,7.33,7.35,7.33,7.34,80725.0
2017-09-28 11:25:00,7.34,7.34,7.31,7.31,122250.0,7.34,7.34,7.31,7.31,122250.0
2017-09-28 11:30:00,7.31,7.33,7.31,7.31,63000.0,7.31,7.33,7.31,7.31,63000.0
2017-09-28 11:35:00,7.31,7.33,7.3,7.33,82685.0,7.31,7.33,7.3,7.33,82685.0
2017-09-28 11:40:00,7.33,7.33,7.32,7.32,75990.0,7.33,7.33,7.32,7.32,75990.0
2017-09-28 11:45:00,7.32,7.33,7.32,7.32,46125.0,7.32,7.33,7.32,7.32,46125.0
2017-09-28 11:50:00,7.32,7.32,7.3,7.31,72050.0,7.32,7.32,7.3,7.31,72050.0
2017-09-28 11:55:00,7.32,7.32,7.31,7.32,32390.0,7.32,7.32,7.31,7.32,32390.0
2017-09-28 12:00:00,7.32,7.32,7.31,7.31,43500.0,7.32,7.32,7.31,7.31,43500.0
2017-09-28 12:05:00,7.32,7.32,7.29,7.29,118255.0,7.32,7.32,7.29,7.29,118255.0
2017-09-28 12:10:00,7.29,7.3,7.29,7.3,305500.0,7.29,7.3,7.29,7.3,305500.0
2017-09-28 12:15:00,7.3,7.32,7.3,7.3,33000.0,7.3,7.32,7.3,7.3,33000.0
2017-09-28 12:20:00,7.31,7.33,7.3,7.33,683010.0,7.31,7.33,7.3,7.33,683010.0
2017-09-28 12:25:00,7.33,7.34,7.33,7.34,254880.0,7.33,7.34,7.33,7.34,254880.0
2017-09-28 12:30:00,7.34,7.34,7.33,7.34,116680.0,7.34,7.34,7.33,7.34,116680.0
2017-09-28 12:35:00,7.34,7.34,7.34,7.34,100510.0,7.34,7.34,7.34,7.34,100510.0
2017-09-28 12:40:00,7.34,7.34,7.33,7.34,97005.0,7.34,7.34,7.33,7.34,97005.0
2017-09-28 12:45:00,7.34,7.35,7.34,7.35,228810.0,7.34,7.35,7.34,7.35,228810.0
2017-09-28 12:50:00,7.35,7.36,7.35,7.36,524000.0,7.35,7.36,7.35,7.36,524000.0
2017-09-28 12:55:00,7.36,7.36,7.34,7.35,276275.0,7.36,7.36,7.34,7.35,276275.0
2017-09-28 13:00:00,7.36,7.36,7.33,7.34,242955.0,7.36,7.36,7.33,7.34,242955.0
2017-09-28 13:05:00,7.33,7.35,7.32,7.34,134495.0,7.33,7.35,7.32,7.34,134495.0
2017-09-28 13:10:00,7.35,7.35,7.33,7.33,103350.0,7.35,7.35,7.33,7.33,103350.0
2017-09-28 13:15:00,7.33,7.34,7.33,7.33,51125.0,7.33,7.34,7.33,7.33,51125.0
2017-09-28 13:20:00,7.33,7.34,7.33,7.34,28500.0,7.33,7.34,7.33,7.34,28500.0
2017-09-28 13:25:00,7.33,7.34,7.33,7.33,20840.0,7.33,7.34,7.33,7.33,20840.0
2017-09-28 13:30:00,7.33,7.34,7.33,7.33,132005.0,7.33,7.34,7.33,7.33,132005.0
2017-09-28 13:35:00,7.33,7.34,7.33,7.33,158230.0,7.33,7.34,7.33,7.33,158230.0
2017-09-28 13:40:00,7.33,7.34,7.31,7.31,378220.0,7.33,7.34,7.31,7.31,378220.0
2017-09-28 13:45:00,7.31,7.32,7.31,7.31,102460.0,7.31,7.32,7.31,7.31,102460.0
2017-09-28 13:50:00,7.31,7.31,7.3,7.3,80955.0,7.31,7.31,7.3,7.3,80955.0
2017-09-28 13:55:00,7.3,7.3,7.28,7.29,130065.0,7.3,7.3,7.28,7.29,130065.0
2017-09-28 14:00:00,7.3,7.3,7.3,7.3,20500.0,7.3,7.3,7.3,7.3,20500.0
2017-09-28 14:05:00,7.3,7.3,7.29,7.29,82250.0,7.3,7.3,7.29,7.29,82250.0
2017-09-28 14:10:00,7.29,7.3,7.26,7.27,168195.0,7.29,7.3,7.26,7.27,168195.0
2017-09-28 14:15:00,7.27,7.27,7.26,7.26,88745.0,7.27,7.27,7.26,7.26,88745.0
2017-09-28 14:20:00,7.26,7.27,7.2,7.22,959330.0,7.26,7.27,7.2,7.22,959330.0
2017-09-28 14:25:00,7.21,7.23,7.19,7.21,405145.0,7.21,7.23,7.19,7.21,405145.0
2017-09-28 14:30:00,7.21,7.24,7.21,7.24,201240.0,7.21,7.24,7.21,7.24,201240.0
2017-09-28 14:35:00,7.24,7.25,7.23,7.24,125470.0,7.24,7.25,7.23,7.24,125470.0
2017-09-28 14:40:00,7.24,7.27,7.24,7.27,185645.0,7.24,7.27,7.24,7.27,185645.0
2017-09-28 14:45:00,7.27,7.27,7.26,7.26,250935.0,7.27,7.27,7.26,7.26,250935.0
2017-09-28 14:50:00,7.26,7.29,7.26,7.28,296980.0,7.26,7.29,7.26,7.28,296980.0
2017-09-28 14:55:00,7.28,7.29,7.27,7.29,167685.0,7.28,7.29,7.27,7.29,167685.0
2017-09-28 15:00:00,7.29,7.3,7.28,7.3,94230.0,7.29,7.3,7.28,7.3,94230.0
2017-09-28 15:05:00,7.3,7.3,7.26,7.26,534545.0,7.3,7.3,7.26,7.26,534545.0
2017-09-28 15:10:00,7.26,7.26,7.25,7.26,511185.0,7.26,7.26,7.25,7.26,511185.0
2017-09-28 15:15:00,7.26,7.27,7.26,7.26,97900.0,7.26,7.27,7.26,7.26,97900.0
2017-09-28 15:20:00,7.26,7.26,7.25,7.26,116575.0,7.26,7.26,7.25,7.26,116575.0
2017-09-28 15:25:00,7.26,7.26,7.24,7.24,123755.0,7.26,7.26,7.24,7.24,123755.0
2017-09-28 15:30:00,7.24,7.26,7.24,7.26,155000.0,7.24,7.26,7.24,7.26,155000.0
2017-09-28 15:35:00,7.26,7.26,7.24,7.24,163895.0,7.26,7.26,7.24,7.24,163895.0
2017-09-28 15:40:00,7.24,7.24,7.23,7.23,178720.0,7.24,7.24,7.23,7.23,178720.0
2017-09-28 15:45:00,7.23,7.23,7.22,7.22,326655.0,7.23,7.23,7.22,7.22,326655.0
2017-09-28 15:50:00,7.22,7.22,7.19,7.19,577495.0,7.22,7.22,7.19,7.19,577495.0
2017-09-28 15:55:00,7.19,7.19,7.18,7.18,1164090.0,7.19,7.19,7.18,7.18,1164090.0
2017-09-29 09:30:00,7.17,7.19,7.09,7.09,465410.0,7.17,7.19,7.09,7.09,465410.0
2017-09-29 09:35:00,7.1,7.16,7.09,7.15,210185.0,7.1,7.16,7.09,7.15,210185.0
2017-09-29 09:40:00,7.14,7.19,7.14,7.19,171795.0,7.14,7.19,7.14,7.19,171795.0
2017-09-29 09:45:00,7.19,7.22,7.19,7.21,117075.0,7.19,7.22,7.19,7.21,117075.0
2017-09-29 09:50:00,7.21,7.22,7.19,7.2,115535.0,7.21,7.22,7.19,7.2,115535.0
2017-09-29 09:55:00,7.19,7.22,7.18,7.19,227915.0,7.19,7.22,7.18,7.19,227915.0
2017-09-29 10:00:00,7.2,7.2,7.19,7.2,70500.0,7.2,7.2,7.19,7.2,70500.0
2017-09-29 10:05:00,7.21,7.24,7.21,7.24,160700.0,7.21,7.24,7.21,7.24,160700.0
2017-09-29 10:10:00,7.24,7.24,7.19,7.2,164485.0,7.24,7.24,7.19,7.2,164485.0
2017-09-29 10:15:00,7.2,7.2,7.19,7.2,108730.0,7.2,7.2,7.19,7.2,108730.0
2017-09-29 10:20:00,7.19,7.2,7.19,7.19,68440.0,7.19,7.2,7.19,7.19,68440.0
2017-09-29 10:25:00,7.19,7.2,7.19,7.19,39215.0,7.19,7.2,7.19,7.19,39215.0
2017-09-29 10:30:00,7.19,7.2,7.19,7.19,58500.0,7.19,7.2,7.19,7.19,58500.0
2017-09-29 10:35:00,7.19,7.2,7.19,7.2,94200.0,7.19,7.2,7.19,7.2,94200.0
2017-09-29 10:40:00,7.2,7.2,7.19,7.19,46450.0,7.2,7.2,7.19,7.19,46450.0
2017-09-29 10:45:00,7.19,7.2,7.18,7.19,332525.0,7.19,7.2,7.18,7.19,332525.0
2017-09-29 10:50:00,7.19,7.19,7.17,7.17,79935.0,7.19,7.19,7.17,7.17,79935.0
2017-09-29 10:55:00,7.18,7.19,7.17,7.18,184590.0,7.18,7.19,7.17,7.18,184590.0
2017-09-29 11:00:00,7.18,7.18,7.17,7.18,71990.0,7.18,7.18,7.17,7.18,71990.0
2017-09-29 11:05:00,7.18,7.18,7.18,7.18,42500.0,7.18,7.18,7.18,7.18,42500.0
2017-09-29 11:10:00,7.18,7.18,7.18,7.18,82570.0,7.18,7.18,7.18,7.18,82570.0
2017-09-29 11:15:00,7.18,7.2,7.18,7.2,121270.0,7.18,7.2,7.18,7.2,121270.0
2017-09-29 11:20:00,7.2,7.2,7.2,7.2,106550.0,7.2,7.2,7.2,7.2,106550.0
2017-09-29 11:25:00,7.2,7.2,7.2,7.2,94650.0,7.2,7.2,7.2,7.2,94650.0
2017-09-29 11:30:00,7.2,7.23,7.2,7.22,481420.0,7.2,7.23,7.2,7.22,481420.0
2017-09-29 11:35:00,7.22,7.23,7.21,7.23,77500.0,7.22,7.23,7.21,7.23,77500.0
2017-09-29 11:40:00,7.23,7.23,7.21,7.23,55975.0,7.23,7.23,7.21,7.23,55975.0
2017-09-29 11:45:00,7.23,7.23,7.22,7.23,60215.0,7.23,7.23,7.22,7.23,60215.0
2017-09-29 11:50:00,7.23,7.24,7.22,7.23,101720.0,7.23,7.24,7.22,7.23,101720.0
2017-09-29 11:55:00,7.23,7.23,7.22,7.23,125425.0,7.23,7.23,7.22,7.23,125425.0
2017-09-29 12:00:00,7.23,7.23,7.22,7.22,65175.0,7.23,7.23,7.22,7.22,65175.0
2017-09-29 12:05:00,7.22,7.22,7.21,7.21,64955.0,7.22,7.22,7.21,7.21,64955.0
2017-09-29 12:10:00,7.21,7.21,7.2,7.21,61750.0,7.21,7.21,7.2,7.21,61750.0
2017-09-29 12:15:00,7.21,7.21,7.2,7.21,65800.0,7.21,7.21,7.2,7.21,65800.0
2017-09-29 12:20:00,7.21,7.21,7.2,7.2,78740.0,7.21,7.21,7.2,7.2,78740.0
2017-09-29 12:25:00,7.2,7.21,7.2,7.2,69215.0,7.2,7.21,7.2,7.2,69215.0
2017-09-29 12:30:00,7.2,7.21,7.19,7.2,47170.0,7.2,7.21,7.19,7.2,47170.0
2017-09-29 12:35:00,7.2,7.2,7.2,7.2,66000.0,7.2,7.2,7.2,7.2,66000.0
2017-09-29 12:40:00,7.2,7.2,7.2,7.2,31500.0,7.2,7.2,7.2,7.2,31500.0
2017-09-29 12:45:00,7.2,7.2,7.2,7.2,49500.0,7.2,7.2,7.2,7.2,49500.0
2017-09-29 12:50:00,7.2,7.2,7.2,7.2,71180.0,7.2,7.2,7.2,7.2,71180.0
2017-09-29 12:55:00,7.2,7.21,7.2,7.21,205760.0,7.2,7.21,7.2,7.21,205760.0
2017-09-29 13:00:00,7.21,7.22,7.21,7.22,42120.0,7.21,7.22,7.21,7.22,42120.0
2017-09-29 13:05:00,7.22,7.22,7.21,7.21,76980.0,7.22,7.22,7.21,7.21,76980.0
2017-09-29 13:10:00,7.21,7.22,7.21,7.21,50500.0,7.21,7.22,7.21,7.21,50500.0
2017-09-29 13:15:00,7.21,7.22,7.21,7.21,28700.0,7.21,7.22,7.21,7.21,28700.0
2017-09-29 13:20:00,7.21,7.21,7.19,7.2,143590.0,7.21,7.21,7.19,7.2,143590.0
2017-09-29 13:25:00,7.2,7.21,7.2,7.2,45800.0,7.2,7.21,7.2,7.2,45800.0
2017-09-29 13:30:00,7.2,7.21,7.2,7.2,38000.0,7.2,7.21,7.2,7.2,38000.0
2017-09-29 13:35:00,7.2,7.2,7.19,7.2,69255.0,7.2,7.2,7.19,7.2,69255.0
2017-09-29 13:40:00,7.2,7.2,7.19,7.2,86430.0,7.2,7.2,7.19,7.2,86430.0
2017-09-29 13:45:00,7.19,7.2,7.19,7.2,386545.0,7.19,7.2,7.19,7.2,386545.0
2017-09-29 13:50:00,7.2,7.21,7.18,7.19,230075.0,7.2,7.21,7.18,7.19,230075.0
2017-09-29 13:55:00,7.19,7.19,7.18,7.18,371410.0,7.19,7.19,7.18,7.18,371410.0
2017-09-29 14:00:00,7.18,7.18,7.15,7.15,185615.0,7.18,7.18,7.15,7.15,185615.0
2017-09-29 14:05:00,7.16,7.16,7.13,7.14,314900.0,7.16,7.16,7.13,7.14,314900.0
2017-09-29 14:10:00,7.14,7.33,7.12,7.14,620730.0,7.14,7.33,7.12,7.14,620730.0
2017-09-29 14:15:00,7.14,7.15,7.13,7.13,192605.0,7.14,7.15,7.13,7.13,192605.0
2017-09-29 14:20:00,7.13,7.15,7.12,7.15,267745.0,7.13,7.15,7.12,7.15,267745.0
2017-09-29 14:25:00,7.15,7.15,7.13,7.14,120975.0,7.15,7.15,7.13,7.14,120975.0
2017-09-29 14:30:00,7.14,7.15,7.13,7.13,103160.0,7.14,7.15,7.13,7.13,103160.0
2017-09-29 14:35:00,7.13,7.14,7.13,7.14,98835.0,7.13,7.14,7.13,7.14,98835.0
2017-09-29 14:40:00,7.14,7.14,7.12,7.12,171050.0,7.14,7.14,7.12,7.12,171050.0
2017-09-29 14:45:00,7.12,7.13,7.12,7.13,233415.0,7.12,7.13,7.12,7.13,233415.0
2017-09-29 14:50:00,7.13,7.13,7.12,7.12,206030.0,7.13,7.13,7.12,7.12,206030.0
2017-09-29 14:55:00,7.12,7.13,7.12,7.12,143990.0,7.12,7.13,7.12,7.12,143990.0
2017-09-29 15:00:00,7.12,7.13,7.12,7.13,115510.0,7.12,7.13,7.12,7.13,115510.0
2017-09-29 15:05:00,7.13,7.13,7.12,7.13,221395.0,7.13,7.13,7.12,7.13,221395.0
2017-09-29 15:10:00,7.13,7.13,7.12,7.13,82040.0,7.13,7.13,7.12,7.13,82040.0
2017-09-29 15:15:00,7.13,7.13,7.12,7.12,128015.0,7.13,7.13,7.12,7.12,128015.0
2017-09-29 15:20:00,7.12,7.13,7.12,7.12,86920.0,7.12,7.13,7.12,7.12,86920.0
2017-09-29 15:25:00,7.12,7.12,7.12,7.12,154540.0,7.12,7.12,7.12,7.12,154540.0
2017-09-29 15:30:00,7.12,7.12,7.11,7.12,341190.0,7.12,7.12,7.11,7.12,341190.0
2017-09-29 15:35:00,7.12,7.12,7.12,7.12,337560.0,7.12,7.12,7.12,7.12,337560.0
2017-09-29 15:40:00,7.12,7.14,7.12,7.14,537430.0,7.12,7.14,7.12,7.14,537430.0
2017-09-29 15:45:00,7.14,7.15,7.13,7.15,488005.0,7.14,7.15,7.13,7.15,488005.0
2017-09-29 15:50:00,7.15,7.17,7.15,7.15,642405.0,7.15,7.17,7.15,7.15,642405.0
2017-09-29 15:55:00,7.15,7.18,7.15,7.17,1620400.0,7.15,7.18,7.15,7.17,1620400.0
2017-10-02 09:30:00,7.18,7.25,7.18,7.24,457070.0,7.18,7.25,7.18,7.24,457070.0
2017-10-02 09:35:00,7.24,7.3,7.21,7.3,325970.0,7.24,7.3,7.21,7.3,325970.0
2017-10-02 09:40:00,7.29,7.32,7.28,7.29,186545.0,7.29,7.32,7.28,7.29,186545.0
2017-10-02 09:45:00,7.29,7.32,7.28,7.3,114160.0,7.29,7.32,7.28,7.3,114160.0
2017-10-02 09:50:00,7.29,7.29,7.26,7.26,84015.0,7.29,7.29,7.26,7.26,84015.0
2017-10-02 09:55:00,7.26,7.32,7.26,7.28,194780.0,7.26,7.32,7.26,7.28,194780.0
2017-10-02 10:00:00,7.29,7.3,7.27,7.27,182985.0,7.29,7.3,7.27,7.27,182985.0
2017-10-02 10:05:00,7.28,7.33,7.28,7.33,190150.0,7.28,7.33,7.28,7.33,190150.0
2017-10-02 10:10:00,7.33,7.36,7.33,7.35,218365.0,7.33,7.36,7.33,7.35,218365.0
2017-10-02 10:15:00,7.35,7.38,7.34,7.37,470185.0,7.35,7.38,7.34,7.37,470185.0
2017-10-02 10:20:00,7.37,7.39,7.35,7.36,226670.0,7.37,7.39,7.35,7.36,226670.0
2017-10-02 10:25:00,7.36,7.36,7.34,7.35,133560.0,7.36,7.36,7.34,7.35,133560.0
2017-10-02 10:30:00,7.35,7.36,7.34,7.36,88780.0,7.35,7.36,7.34,7.36,88780.0
2017-10-02 10:35:00,7.36,7.37,7.34,7.34,87140.0,7.36,7.37,7.34,7.34,87140.0
2017-10-02 10:40:00,7.34,7.35,7.33,7.33,92395.0,7.34,7.35,7.33,7.33,92395.0
2017-10-02 10:45:00,7.34,7.35,7.33,7.34,67850.0,7.34,7.35,7.33,7.34,67850.0
2017-10-02 10:50:00,7.34,7.34,7.33,7.33,95080.0,7.34,7.34,7.33,7.33,95080.0
2017-10-02 10:55:00,7.33,7.33,7.31,7.31,74010.0,7.33,7.33,7.31,7.31,74010.0
2017-10-02 11:00:00,7.31,7.31,7.3,7.3,65640.0,7.31,7.31,7.3,7.3,65640.0
2017-10-02 11:05:00,7.3,7.31,7.3,7.31,58895.0,7.3,7.31,7.3,7.31,58895.0
2017-10-02 11:10:00,7.3,7.31,7.27,7.27,228785.0,7.3,7.31,7.27,7.27,228785.0
2017-10-02 11:15:00,7.27,7.29,7.27,7.27,82020.0,7.27,7.29,7.27,7.27,82020.0
2017-10-02 11:20:00,7.27,7.28,7.26,7.27,92620.0,7.27,7.28,7.26,7.27,92620.0
2017-10-02 11:25:00,7.27,7.28,7.26,7.28,51500.0,7.27,7.28,7.26,7.28,51500.0
2017-10-02 11:30:00,7.28,7.28,7.26,7.26,64535.0,7.28,7.28,7.26,7.26,64535.0
2017-10-02 11:35:00,7.26,7.27,7.25,7.27,79610.0,7.26,7.27,7.25,7.27,79610.0
2017-10-02 11:40:00,7.27,7.27,7.24,7.24,65805.0,7.27,7.27,7.24,7.24,65805.0
2017-10-02 11:45:00,7.24,7.25,7.23,7.23,43725.0,7.24,7.25,7.23,7.23,43725.0
2017-10-02 11:50:00,7.23,7.26,7.23,7.26,56090.0,7.23,7.26,7.23,7.26,56090.0
2017-10-02 11:55:00,7.26,7.26,7.24,7.24,55355.0,7.26,7.26,7.24,7.24,55355.0
2017-10-02 12:00:00,7.24,7.24,7.23,7.24,52440.0,7.24,7.24,7.23,7.24,52440.0
2017-10-02 12:05:00,7.24,7.25,7.24,7.24,67500.0,7.24,7.25,7.24,7.24,67500.0
2017-10-02 12:10:00,7.25,7.25,7.22,7.22,84800.0,7.25,7.25,7.22,7.22,84800.0
2017-10-02 12:15:00,7.22,7.23,7.22,7.23,37330.0,7.22,7.23,7.22,7.23,37330.0
2017-10-02 12:20:00,7.24,7.26,7.24,7.25,50500.0,7.24,7.26,7.24,7.25,50500.0
2017-10-02 12:25:00,7.25,7.26,7.25,7.26,44620.0,7.25,7.26,7.25,7.26,44620.0
2017-10-02 12:30:00,7.26,7.26,7.25,7.26,33960.0,7.26,7.26,7.25,7.26,33960.0
2017-10-02 12:35:00,7.26,7.26,7.26,7.26,52250.0,7.26,7.26,7.26,7.26,52250.0
2017-10-02 12:40:00,7.26,7.26,7.24,7.26,69565.0,7.26,7.26,7.24,7.26,69565.0
2017-10-02 12:45:00,7.26,7.27,7.26,7.26,58935.0,7.26,7.27,7.26,7.26,58935.0
2017-10-02 12:50:00,7.26,7.27,7.26,7.27,44400.0,7.26,7.27,7.26,7.27,44400.0
2017-10-02 12:55:00,7.27,7.29,7.27,7.29,48005.0,7.27,7.29,7.27,7.29,48005.0
2017-10-02 13:00:00,7.29,7.29,7.26,7.27,91370.0,7.29,7.29,7.26,7.27,91370.0
2017-10-02 13:05:00,7.27,7.27,7.26,7.26,46935.0,7.27,7.27,7.26,7.26,46935.0
2017-10-02 13:10:00,7.27,7.27,7.26,7.26,33240.0,7.27,7.27,7.26,7.26,33240.0
2017-10-02 13:15:00,7.26,7.26,7.25,7.26,50785.0,7.26,7.26,7.25,7.26,50785.0
2017-10-02 13:20:00,7.26,7.26,7.24,7.24,71020.0,7.26,7.26,7.24,7.24,71020.0
2017-10-02 13:25:00,7.24,7.24,7.23,7.24,51965.0,7.24,7.24,7.23,7.24,51965.0
2017-10-02 13:30:00,7.24,7.25,7.23,7.24,68350.0,7.24,7.25,7.23,7.24,68350.0
2017-10-02 13:35:00,7.24,7.25,7.24,7.25,17500.0,7.24,7.25,7.24,7.25,17500.0
2017-10-02 13:40:00,7.25,7.25,7.24,7.24,36620.0,7.25,7.25,7.24,7.24,36620.0
2017-10-02 13:45:00,7.24,7.25,7.24,7.25,21000.0,7.24,7.25,7.24,7.25,21000.0
2017-10-02 13:50:00,7.25,7.26,7.25,7.26,25250.0,7.25,7.26,7.25,7.26,25250.0
2017-10-02 13:55:00,7.26,7.26,7.25,7.26,62705.0,7.26,7.26,7.25,7.26,62705.0
2017-10-02 14:00:00,7.26,7.26,7.25,7.25,45105.0,7.26,7.26,7.25,7.25,45105.0
2017-10-02 14:05:00,7.25,7.26,7.25,7.26,46430.0,7.25,7.26,7.25,7.26,46430.0
2017-10-02 14:10:00,7.26,7.26,7.25,7.26,52875.0,7.26,7.26,7.25,7.26,52875.0
2017-10-02 14:15:00,7.26,7.26,7.26,7.26,178805.0,7.26,7.26,7.26,7.26,178805.0
2017-10-02 14:20:00,7.26,7.26,7.25,7.25,80080.0,7.26,7.26,7.25,7.25,80080.0
2017-10-02 14:25:00,7.25,7.26,7.24,7.26,77150.0,7.25,7.26,7.24,7.26,77150.0
2017-10-02 14:30:00,7.26,7.27,7.25,7.26,255095.0,7.26,7.27,7.25,7.26,255095.0
2017-10-02 14:35:00,7.26,7.26,7.25,7.26,86500.0,7.26,7.26,7.25,7.26,86500.0
2017-10-02 14:40:00,7.26,7.26,7.25,7.25,79120.0,7.26,7.26,7.25,7.25,79120.0
2017-10-02 14:45:00,7.25,7.26,7.25,7.26,243620.0,7.25,7.26,7.25,7.26,243620.0
2017-10-02 14:50:00,7.26,7.27,7.26,7.27,62655.0,7.26,7.27,7.26,7.27,62655.0
2017-10-02 14:55:00,7.27,7.28,7.26,7.28,94785.0,7.27,7.28,7.26,7.28,94785.0
2017-10-02 15:00:00,7.28,7.3,7.28,7.28,91655.0,7.28,7.3,7.28,7.28,91655.0
2017-10-02 15:05:00,7.28,7.28,7.27,7.27,88925.0,7.28,7.28,7.27,7.27,88925.0
2017-10-02 15:10:00,7.27,7.27,7.26,7.26,106615.0,7.27,7.27,7.26,7.26,106615.0
2017-10-02 15:15:00,7.26,7.27,7.26,7.27,62095.0,7.26,7.27,7.26,7.27,62095.0
2017-10-02 15:20:00,7.27,7.27,7.26,7.26,120035.0,7.27,7.27,7.26,7.26,120035.0
2017-10-02 15:25:00,7.27,7.27,7.26,7.27,79265.0,7.27,7.27,7.26,7.27,79265.0
2017-10-02 15:30:00,7.27,7.27,7.26,7.26,166865.0,7.27,7.27,7.26,7.26,166865.0
2017-10-02 15:35:00,7.26,7.28,7.26,7.28,132180.0,7.26,7.28,7.26,7.28,132180.0
2017-10-02 15:40:00,7.28,7.28,7.27,7.28,227255.0,7.28,7.28,7.27,7.28,227255.0
2017-10-02 15:45:00,7.28,7.28,7.27,7.28,250515.0,7.28,7.28,7.27,7.28,250515.0
2017-10-02 15:50:00,7.28,7.28,7.26,7.26,403930.0,7.28,7.28,7.26,7.26,403930.0
2017-10-02 15:55:00,7.26,7.27,7.26,7.27,598755.0,7.26,7.27,7.26,7.27,598755.0
2017-10-03 09:30:00,7.3,7.34,7.29,7.33,117970.0,7.3,7.34,7.29,7.33,117970.0
2017-10-03 09:35:00,7.33,7.36,7.32,7.36,103445.0,7.33,7.36,7.32,7.36,103445.0
2017-10-03 09:40:00,7.36,7.36,7.33,7.35,63530.0,7.36,7.36,7.33,7.35,63530.0
2017-10-03 09:45:00,7.35,7.39,7.34,7.38,135040.0,7.35,7.39,7.34,7.38,135040.0
2017-10-03 09:50:00,7.38,7.39,7.36,7.36,91060.0,7.38,7.39,7.36,7.36,91060.0
2017-10-03 09:55:00,7.36,7.37,7.35,7.37,76895.0,7.36,7.37,7.35,7.37,76895.0
2017-10-03 10:00:00,7.37,7.38,7.36,7.36,61120.0,7.37,7.38,7.36,7.36,61120.0
2017-10-03 10:05:00,7.37,7.37,7.34,7.34,70575.0,7.37,7.37,7.34,7.34,70575.0
2017-10-03 10:10:00,7.34,7.36,7.34,7.35,56005.0,7.34,7.36,7.34,7.35,56005.0
2017-10-03 10:15:00,7.35,7.37,7.34,7.37,54000.0,7.35,7.37,7.34,7.37,54000.0
2017-10-03 10:20:00,7.37,7.37,7.35,7.36,46515.0,7.37,7.37,7.35,7.36,46515.0
2017-10-03 10:25:00,7.36,7.37,7.36,7.36,57940.0,7.36,7.37,7.36,7.36,57940.0
2017-10-03 10:30:00,7.36,7.36,7.34,7.36,90630.0,7.36,7.36,7.34,7.36,90630.0
2017-10-03 10:35:00,7.36,7.36,7.35,7.36,63320.0,7.36,7.36,7.35,7.36,63320.0
2017-10-03 10:40:00,7.36,7.37,7.36,7.36,49560.0,7.36,7.37,7.36,7.36,49560.0
2017-10-03 10:45:00,7.37,7.37,7.35,7.35,97115.0,7.37,7.37,7.35,7.35,97115.0
2017-10-03 10:50:00,7.35,7.35,7.34,7.35,43690.0,7.35,7.35,7.34,7.35,43690.0
2017-10-03 10:55:00,7.35,7.36,7.35,7.36,62850.0,7.35,7.36,7.35,7.36,62850.0
2017-10-03 11:00:00,7.36,7.36,7.34,7.34,237685.0,7.36,7.36,7.34,7.34,237685.0
2017-10-03 11:05:00,7.35,7.35,7.34,7.35,51815.0,7.35,7.35,7.34,7.35,51815.0
2017-10-03 11:10:00,7.35,7.35,7.32,7.33,46590.0,7.35,7.35,7.32,7.33,46590.0
2017-10-03 11:15:00,7.33,7.34,7.33,7.34,48410.0,7.33,7.34,7.33,7.34,48410.0
2017-10-03 11:20:00,7.34,7.35,7.34,7.35,60400.0,7.34,7.35,7.34,7.35,60400.0
2017-10-03 11:25:00,7.35,7.35,7.33,7.35,51740.0,7.35,7.35,7.33,7.35,51740.0
2017-10-03 11:30:00,7.35,7.35,7.34,7.35,48500.0,7.35,7.35,7.34,7.35,48500.0
2017-10-03 11:35:00,7.35,7.36,7.34,7.36,49495.0,7.35,7.36,7.34,7.36,49495.0
2017-10-03 11:40:00,7.36,7.36,7.36,7.36,61115.0,7.36,7.36,7.36,7.36,61115.0
2017-10-03 11:45:00,7.36,7.36,7.36,7.36,85000.0,7.36,7.36,7.36,7.36,85000.0
2017-10-03 11:50:00,7.36,7.37,7.36,7.37,62340.0,7.36,7.37,7.36,7.37,62340.0
2017-10-03 11:55:00,7.38,7.38,7.37,7.37,28000.0,7.38,7.38,7.37,7.37,28000.0
2017-10-03 12:00:00,7.38,7.38,7.37,7.38,121300.0,7.38,7.38,7.37,7.38,121300.0
2017-10-03 12:05:00,7.38,7.39,7.38,7.39,43175.0,7.38,7.39,7.38,7.39,43175.0
2017-10-03 12:10:00,7.39,7.39,7.38,7.38,76785.0,7.39,7.39,7.38,7.38,76785.0
2017-10-03 12:15:00,7.38,7.38,7.36,7.37,156475.0,7.38,7.38,7.36,7.37,156475.0
2017-10-03 12:20:00,7.37,7.37,7.36,7.36,107260.0,7.37,7.37,7.36,7.36,107260.0
2017-10-03 12:25:00,7.36,7.37,7.36,7.37,73795.0,7.36,7.37,7.36,7.37,73795.0
2017-10-03 12:30:00,7.37,7.37,7.36,7.37,45000.0,7.37,7.37,7.36,7.37,45000.0
2017-10-03 12:35:00,7.37,7.38,7.37,7.37,39615.0,7.37,7.38,7.37,7.37,39615.0
2017-10-03 12:40:00,7.37,7.37,7.34,7.35,61150.0,7.37,7.37,7.34,7.35,61150.0
2017-10-03 12:45:00,7.35,7.35,7.34,7.34,37020.0,7.35,7.35,7.34,7.34,37020.0
2017-10-03 12:50:00,7.34,7.35,7.34,7.34,33345.0,7.34,7.35,7.34,7.34,33345.0
2017-10-03 12:55:00,7.34,7.35,7.34,7.34,50365.0,7.34,7.35,7.34,7.34,50365.0
2017-10-03 13:00:00,7.34,7.35,7.34,7.35,43590.0,7.34,7.35,7.34,7.35,43590.0
2017-10-03 13:05:00,7.35,7.35,7.35,7.35,44000.0,7.35,7.35,7.35,7.35,44000.0
2017-10-03 13:10:00,7.35,7.35,7.35,7.35,28625.0,7.35,7.35,7.35,7.35,28625.0
2017-10-03 13:15:00,7.35,7.35,7.35,7.35,20000.0,7.35,7.35,7.35,7.35,20000.0
2017-10-03 13:20:00,7.35,7.35,7.34,7.34,49880.0,7.35,7.35,7.34,7.34,49880.0
2017-10-03 13:25:00,7.34,7.35,7.34,7.34,32765.0,7.34,7.35,7.34,7.34,32765.0
2017-10-03 13:30:00,7.34,7.35,7.34,7.35,37000.0,7.34,7.35,7.34,7.35,37000.0
2017-10-03 13:35:00,7.35,7.36,7.35,7.36,30970.0,7.35,7.36,7.35,7.36,30970.0
2017-10-03 13:40:00,7.36,7.36,7.35,7.35,52500.0,7.36,7.36,7.35,7.35,52500.0
2017-10-03 13:45:00,7.35,7.35,7.34,7.34,106830.0,7.35,7.35,7.34,7.34,106830.0
2017-10-03 13:50:00,7.34,7.35,7.34,7.35,27290.0,7.34,7.35,7.34,7.35,27290.0
2017-10-03 13:55:00,7.35,7.36,7.34,7.35,76895.0,7.35,7.36,7.34,7.35,76895.0
2017-10-03 14:00:00,7.36,7.36,7.35,7.36,27625.0,7.36,7.36,7.35,7.36,27625.0
2017-10-03 14:05:00,7.36,7.36,7.35,7.35,92780.0,7.36,7.36,7.35,7.35,92780.0
2017-10-03 14:10:00,7.35,7.36,7.35,7.35,135425.0,7.35,7.36,7.35,7.35,135425.0
2017-10-03 14:15:00,7.35,7.36,7.35,7.35,42970.0,7.35,7.36,7.35,7.35,42970.0
2017-10-03 14:20:00,7.35,7.36,7.35,7.35,43640.0,7.35,7.36,7.35,7.35,43640.0
2017-10-03 14:25:00,7.35,7.35,7.34,7.34,98730.0,7.35,7.35,7.34,7.34,98730.0
2017-10-03 14:30:00,7.34,7.34,7.33,7.34,92835.0,7.34,7.34,7.33,7.34,92835.0
2017-10-03 14:35:00,7.34,7.34,7.33,7.34,62125.0,7.34,7.34,7.33,7.34,62125.0
2017-10-03 14:40:00,7.34,7.34,7.33,7.33,86140.0,7.34,7.34,7.33,7.33,86140.0
2017-10-03 14:45:00,7.33,7.34,7.33,7.33,70415.0,7.33,7.34,7.33,7.33,70415.0
2017-10-03 14:50:00,7.33,7.33,7.31,7.32,164785.0,7.33,7.33,7.31,7.32,164785.0
2017-10-03 14:55:00,7.32,7.34,7.32,7.34,97610.0,7.32,7.34,7.32,7.34,97610.0
2017-10-03 15:00:00,7.34,7.34,7.33,7.34,87585.0,7.34,7.34,7.33,7.34,87585.0
2017-10-03 15:05:00,7.34,7.35,7.34,7.34,102075.0,7.34,7.35,7.34,7.34,102075.0
2017-10-03 15:10:00,7.34,7.34,7.34,7.34,58065.0,7.34,7.34,7.34,7.34,58065.0
2017-10-03 15:15:00,7.34,7.34,7.34,7.34,71505.0,7.34,7.34,7.34,7.34,71505.0
2017-10-03 15:20:00,7.34,7.34,7.33,7.34,88670.0,7.34,7.34,7.33,7.34,88670.0
2017-10-03 15:25:00,7.34,7.34,7.33,7.34,80885.0,7.34,7.34,7.33,7.34,80885.0
2017-10-03 15:30:00,7.34,7.34,7.34,7.34,145845.0,7.34,7.34,7.34,7.34,145845.0
2017-10-03 15:35:00,7.34,7.34,7.34,7.34,128070.0,7.34,7.34,7.34,7.34,128070.0
2017-10-03 15:40:00,7.34,7.35,7.34,7.34,197105.0,7.34,7.35,7.34,7.34,197105.0
2017-10-03 15:45:00,7.34,7.34,7.33,7.34,181180.0,7.34,7.34,7.33,7.34,181180.0
2017-10-03 15:50:00,7.34,7.35,7.34,7.35,205600.0,7.34,7.35,7.34,7.35,205600.0
2017-10-03 15:55:00,7.35,7.35,7.34,7.34,638675.0,7.35,7.35,7.34,7.34,638675.0
2017-10-04 09:30:00,7.35,7.38,7.35,7.36,90580.0,7.35,7.38,7.35,7.36,90580.0
2017-10-04 09:35:00,7.36,7.38,7.36,7.36,23500.0,7.36,7.38,7.36,7.36,23500.0
2017-10-04 09:40:00,7.36,7.36,7.34,7.35,19500.0,7.36,7.36,7.34,7.35,19500.0
2017-10-04 09:45:00,7.34,7.35,7.32,7.33,25720.0,7.34,7.35,7.32,7.33,25720.0
2017-10-04 09:50:00,7.34,7.34,7.32,7.33,44500.0,7.34,7.34,7.32,7.33,44500.0
2017-10-04 09:55:00,7.33,7.36,7.32,7.36,85230.0,7.33,7.36,7.32,7.36,85230.0
2017-10-04 10:00:00,7.36,7.37,7.36,7.36,56050.0,7.36,7.37,7.36,7.36,56050.0
2017-10-04 10:05:00,7.37,7.37,7.36,7.37,30335.0,7.37,7.37,7.36,7.37,30335.0
2017-10-04 10:10:00,7.37,7.37,7.36,7.36,23500.0,7.37,7.37,7.36,7.36,23500.0
2017-10-04 10:15:00,7.36,7.37,7.36,7.36,15000.0,7.36,7.37,7.36,7.36,15000.0
2017-10-04 10:20:00,7.36,7.37,7.36,7.36,21000.0,7.36,7.37,7.36,7.36,21000.0
2017-10-04 10:25:00,7.36,7.36,7.35,7.35,56505.0,7.36,7.36,7.35,7.35,56505.0
2017-10-04 10:30:00,7.35,7.35,7.34,7.34,18105.0,7.35,7.35,7.34,7.34,18105.0
2017-10-04 10:35:00,7.33,7.34,7.33,7.34,28500.0,7.33,7.34,7.33,7.34,28500.0
2017-10-04 10:40:00,7.34,7.34,7.33,7.33,14070.0,7.34,7.34,7.33,7.33,14070.0
2017-10-04 10:45:00,7.33,7.34,7.33,7.33,36745.0,7.33,7.34,7.33,7.33,36745.0
2017-10-04 10:50:00,7.33,7.35,7.33,7.34,24245.0,7.33,7.35,7.33,7.34,24245.0
2017-10-04 10:55:00,7.34,7.35,7.34,7.35,57975.0,7.34,7.35,7.34,7.35,57975.0
2017-10-04 11:00:00,7.35,7.35,7.34,7.34,16000.0,7.35,7.35,7.34,7.34,16000.0
2017-10-04 11:05:00,7.35,7.35,7.35,7.35,24600.0,7.35,7.35,7.35,7.35,24600.0
2017-10-04 11:10:00,7.35,7.35,7.34,7.34,14500.0,7.35,7.35,7.34,7.34,14500.0
2017-10-04 11:15:00,7.34,7.35,7.33,7.33,25185.0,7.34,7.35,7.33,7.33,25185.0
2017-10-04 11:20:00,7.33,7.33,7.33,7.33,12500.0,7.33,7.33,7.33,7.33,12500.0
2017-10-04 11:25:00,7.33,7.34,7.33,7.34,25100.0,7.33,7.34,7.33,7.34,25100.0
2017-10-04 11:30:00,7.34,7.34,7.32,7.32,49660.0,7.34,7.34,7.32,7.32,49660.0
2017-10-04 11:35:00,7.33,7.33,7.33,7.33,28125.0,7.33,7.33,7.33,7.33,28125.0
2017-10-04 11:40:00,7.33,7.33,7.32,7.32,11545.0,7.33,7.33,7.32,7.32,11545.0
2017-10-04 11:45:00,7.33,7.33,7.32,7.33,14000.0,7.33,7.33,7.32,7.33,14000.0
2017-10-04 11:50:00,7.32,7.33,7.32,7.32,21500.0,7.32,7.33,7.32,7.32,21500.0
2017-10-04 11:55:00,7.32,7.33,7.32,7.33,27495.0,7.32,7.33,7.32,7.33,27495.0
2017-10-04 12:00:00,7.33,7.33,7.32,7.32,30345.0,7.33,7.33,7.32,7.32,30345.0
2017-10-04 12:05:00,7.33,7.33,7.32,7.33,17000.0,7.33,7.33,7.32,7.33,17000.0
2017-10-04 12:10:00,7.33,7.33,7.33,7.33,11000.0,7.33,7.33,7.33,7.33,11000.0
2017-10-04 12:15:00,7.33,7.35,7.33,7.35,20500.0,7.33,7.35,7.33,7.35,20500.0
2017-10-04 12:20:00,7.35,7.36,7.35,7.36,11500.0,7.35,7.36,7.35,7.36,11500.0
2017-10-04 12:25:00,7.36,7.37,7.36,7.36,63640.0,7.36,7.37,7.36,7.36,63640.0
2017-10-04 12:30:00,7.36,7.37,7.36,7.37,15000.0,7.36,7.37,7.36,7.37,15000.0
2017-10-04 12:35:00,7.37,7.37,7.36,7.37,18000.0,7.37,7.37,7.36,7.37,18000.0
2017-10-04 12:40:00,7.37,7.37,7.36,7.36,12525.0,7.37,7.37,7.36,7.36,12525.0
2017-10-04 12:45:00,7.36,7.36,7.35,7.35,17750.0,7.36,7.36,7.35,7.35,17750.0
2017-10-04 12:50:00,7.35,7.36,7.35,7.36,15500.0,7.35,7.36,7.35,7.36,15500.0
2017-10-04 12:55:00,7.36,7.37,7.36,7.36,13500.0,7.36,7.37,7.36,7.36,13500.0
2017-10-04 13:00:00,7.36,7.37,7.36,7.36,20410.0,7.36,7.37,7.36,7.36,20410.0
2017-10-04 13:05:00,7.37,7.37,7.36,7.36,18070.0,7.37,7.37,7.36,7.36,18070.0
2017-10-04 13:10:00,7.36,7.36,7.36,7.36,18500.0,7.36,7.36,7.36,7.36,18500.0
2017-10-04 13:15:00,7.36,7.36,7.35,7.36,11500.0,7.36,7.36,7.35,7.36,11500.0
2017-10-04 13:20:00,7.35,7.36,7.35,7.36,28000.0,7.35,7.36,7.35,7.36,28000.0
2017-10-04 13:25:00,7.36,7.37,7.36,7.37,16090.0,7.36,7.37,7.36,7.37,16090.0
2017-10-04 13:30:00,7.36,7.36,7.36,7.36,12000.0,7.36,7.36,7.36,7.36,12000.0
2017-10-04 13:35:00,7.36,7.36,7.34,7.34,39750.0,7.36,7.36,7.34,7.34,39750.0
2017-10-04 13:40:00,7.33,7.34,7.33,7.33,11530.0,7.33,7.34,7.33,7.33,11530.0
2017-10-04 13:45:00,7.34,7.34,7.33,7.33,30790.0,7.34,7.34,7.33,7.33,30790.0
2017-10-04 13:50:00,7.33,7.34,7.33,7.34,60605.0,7.33,7.34,7.33,7.34,60605.0
2017-10-04 13:55:00,7.34,7.34,7.33,7.34,29460.0,7.34,7.34,7.33,7.34,29460.0
2017-10-04 14:00:00,7.34,7.34,7.34,7.34,46525.0,7.34,7.34,7.34,7.34,46525.0
2017-10-04 14:05:00,7.34,7.34,7.34,7.34,24740.0,7.34,7.34,7.34,7.34,24740.0
2017-10-04 14:10:00,7.34,7.34,7.34,7.34,52255.0,7.34,7.34,7.34,7.34,52255.0
2017-10-04 14:15:00,7.34,7.35,7.34,7.34,61575.0,7.34,7.35,7.34,7.34,61575.0
2017-10-04 14:20:00,7.34,7.35,7.34,7.35,19000.0,7.34,7.35,7.34,7.35,19000.0
2017-10-04 14:25:00,7.34,7.35,7.34,7.35,26500.0,7.34,7.35,7.34,7.35,26500.0
2017-10-04 14:30:00,7.35,7.35,7.34,7.34,32590.0,7.35,7.35,7.34,7.34,32590.0
2017-10-04 14:35:00,7.34,7.34,7.34,7.34,27620.0,7.34,7.34,7.34,7.34,27620.0
2017-10-04 14:40:00,7.34,7.39,7.33,7.38,253505.0,7.34,7.39,7.33,7.38,253505.0
2017-10-04 14:45:00,7.38,7.38,7.37,7.37,76995.0,7.38,7.38,7.37,7.37,76995.0
2017-10-04 14:50:00,7.37,7.37,7.36,7.37,41450.0,7.37,7.37,7.36,7.37,41450.0
2017-10-04 14:55:00,7.37,7.38,7.37,7.38,33500.0,7.37,7.38,7.37,7.38,33500.0
2017-10-04 15:00:00,7.38,7.38,7.37,7.37,54250.0,7.38,7.38,7.37,7.37,54250.0
2017-10-04 15:05:00,7.37,7.37,7.36,7.36,86145.0,7.37,7.37,7.36,7.36,86145.0
2017-10-04 15:10:00,7.36,7.38,7.36,7.38,89775.0,7.36,7.38,7.36,7.38,89775.0
2017-10-04 15:15:00,7.38,7.39,7.38,7.38,98330.0,7.38,7.39,7.38,7.38,98330.0
2017-10-04 15:20:00,7.39,7.39,7.38,7.39,108070.0,7.39,7.39,7.38,7.39,108070.0
2017-10-04 15:25:00,7.39,7.39,7.38,7.38,74130.0,7.39,7.39,7.38,7.38,74130.0
2017-10-04 15:30:00,7.38,7.39,7.38,7.39,34650.0,7.38,7.39,7.38,7.39,34650.0
2017-10-04 15:35:00,7.39,7.39,7.39,7.39,112065.0,7.39,7.39,7.39,7.39,112065.0
2017-10-04 15:40:00,7.39,7.39,7.38,7.38,87895.0,7.39,7.39,7.38,7.38,87895.0
2017-10-04 15:45:00,7.38,7.38,7.38,7.38,159435.0,7.38,7.38,7.38,7.38,159435.0
2017-10-04 15:50:00,7.38,7.38,7.37,7.37,287225.0,7.38,7.38,7.37,7.37,287225.0
2017-10-04 15:55:00,7.37,7.38,7.37,7.37,302100.0,7.37,7.38,7.37,7.37,302100.0
2017-10-05 09:30:00,7.39,7.46,7.37,7.46,91665.0,7.39,7.46,7.37,7.46,91665.0
2017-10-05 09:35:00,7.46,7.46,7.43,7.43,35185.0,7.46,7.46,7.43,7.43,35185.0
2017-10-05 09:40:00,7.43,7.45,7.42,7.42,42340.0,7.43,7.45,7.42,7.42,42340.0
2017-10-05 09:45:00,7.43,7.43,7.42,7.43,66500.0,7.43,7.43,7.42,7.43,66500.0
2017-10-05 09:50:00,7.43,7.45,7.43,7.45,31000.0,7.43,7.45,7.43,7.45,31000.0
2017-10-05 09:55:00,7.45,7.45,7.43,7.43,32000.0,7.45,7.45,7.43,7.43,32000.0
2017-10-05 10:00:00,7.44,7.44,7.43,7.43,37030.0,7.44,7.44,7.43,7.43,37030.0
2017-10-05 10:05:00,7.44,7.45,7.43,7.44,94755.0,7.44,7.45,7.43,7.44,94755.0
2017-10-05 10:10:00,7.44,7.44,7.43,7.43,61075.0,7.44,7.44,7.43,7.43,61075.0
2017-10-05 10:15:00,7.44,7.45,7.43,7.45,61625.0,7.44,7.45,7.43,7.45,61625.0
2017-10-05 10:20:00,7.45,7.46,7.44,7.45,83100.0,7.45,7.46,7.44,7.45,83100.0
2017-10-05 10:25:00,7.45,7.46,7.45,7.45,23865.0,7.45,7.46,7.45,7.45,23865.0
2017-10-05 10:30:00,7.46,7.46,7.44,7.45,39465.0,7.46,7.46,7.44,7.45,39465.0
2017-10-05 10:35:00,7.45,7.45,7.44,7.45,29020.0,7.45,7.45,7.44,7.45,29020.0
2017-10-05 10:40:00,7.45,7.46,7.45,7.46,42965.0,7.45,7.46,7.45,7.46,42965.0
2017-10-05 10:45:00,7.46,7.47,7.46,7.47,130540.0,7.46,7.47,7.46,7.47,130540.0
2017-10-05 10:50:00,7.47,7.47,7.46,7.47,31225.0,7.47,7.47,7.46,7.47,31225.0
2017-10-05 10:55:00,7.47,7.48,7.47,7.48,56630.0,7.47,7.48,7.47,7.48,56630.0
2017-10-05 11:00:00,7.48,7.48,7.47,7.48,52000.0,7.48,7.48,7.47,7.48,52000.0
2017-10-05 11:05:00,7.48,7.49,7.48,7.48,32780.0,7.48,7.49,7.48,7.48,32780.0
2017-10-05 11:10:00,7.48,7.5,7.48,7.5,58705.0,7.48,7.5,7.48,7.5,58705.0
2017-10-05 11:15:00,7.5,7.5,7.49,7.5,53325.0,7.5,7.5,7.49,7.5,53325.0
2017-10-05 11:20:00,7.5,7.52,7.5,7.52,61630.0,7.5,7.52,7.5,7.52,61630.0
2017-10-05 11:25:00,7.52,7.52,7.51,7.51,41600.0,7.52,7.52,7.51,7.51,41600.0
2017-10-05 11:30:00,7.51,7.51,7.5,7.5,21265.0,7.51,7.51,7.5,7.5,21265.0
2017-10-05 11:35:00,7.5,7.5,7.5,7.5,49945.0,7.5,7.5,7.5,7.5,49945.0
2017-10-05 11:40:00,7.5,7.51,7.5,7.5,27660.0,7.5,7.51,7.5,7.5,27660.0
2017-10-05 11:45:00,7.5,7.5,7.5,7.5,16500.0,7.5,7.5,7.5,7.5,16500.0
2017-10-05 11:50:00,7.5,7.51,7.5,7.5,42055.0,7.5,7.51,7.5,7.5,42055.0
2017-10-05 11:55:00,7.5,7.5,7.5,7.5,35085.0,7.5,7.5,7.5,7.5,35085.0
2017-10-05 12:00:00,7.5,7.51,7.5,7.51,24250.0,7.5,7.51,7.5,7.51,24250.0
2017-10-05 12:05:00,7.51,7.51,7.51,7.51,20950.0,7.51,7.51,7.51,7.51,20950.0
2017-10-05 12:10:00,7.51,7.53,7.51,7.53,46115.0,7.51,7.53,7.51,7.53,46115.0
2017-10-05 12:15:00,7.53,7.54,7.52,7.53,47600.0,7.53,7.54,7.52,7.53,47600.0
2017-10-05 12:20:00,7.53,7.54,7.53,7.53,13500.0,7.53,7.54,7.53,7.53,13500.0
2017-10-05 12:25:00,7.53,7.53,7.53,7.53,10000.0,7.53,7.53,7.53,7.53,10000.0
2017-10-05 12:30:00,7.53,7.53,7.52,7.52,43340.0,7.53,7.53,7.52,7.52,43340.0
2017-10-05 12:35:00,7.52,7.52,7.52,7.52,21040.0,7.52,7.52,7.52,7.52,21040.0
2017-10-05 12:40:00,7.52,7.52,7.51,7.51,32145.0,7.52,7.52,7.51,7.51,32145.0
2017-10-05 12:45:00,7.51,7.52,7.51,7.52,20000.0,7.51,7.52,7.51,7.52,20000.0
2017-10-05 12:50:00,7.53,7.53,7.52,7.52,30675.0,7.53,7.53,7.52,7.52,30675.0
2017-10-05 12:55:00,7.52,7.52,7.52,7.52,17305.0,7.52,7.52,7.52,7.52,17305.0
2017-10-05 13:00:00,7.52,7.53,7.52,7.53,30665.0,7.52,7.53,7.52,7.53,30665.0
2017-10-05 13:05:00,7.53,7.53,7.52,7.53,41460.0,7.53,7.53,7.52,7.53,41460.0
2017-10-05 13:10:00,7.53,7.54,7.53,7.53,96875.0,7.53,7.54,7.53,7.53,96875.0
2017-10-05 13:15:00,7.53,7.54,7.53,7.54,48505.0,7.53,7.54,7.53,7.54,48505.0
2017-10-05 13:20:00,7.54,7.54,7.54,7.54,82750.0,7.54,7.54,7.54,7.54,82750.0
2017-10-05 13:25:00,7.54,7.56,7.54,7.56,191175.0,7.54,7.56,7.54,7.56,191175.0
2017-10-05 13:30:00,7.56,7.56,7.55,7.56,80130.0,7.56,7.56,7.55,7.56,80130.0
2017-10-05 13:35:00,7.56,7.56,7.55,7.56,49980.0,7.56,7.56,7.55,7.56,49980.0
2017-10-05 13:40:00,7.56,7.56,7.55,7.56,43870.0,7.56,7.56,7.55,7.56,43870.0
2017-10-05 13:45:00,7.56,7.56,7.56,7.56,29870.0,7.56,7.56,7.56,7.56,29870.0
2017-10-05 13:50:00,7.56,7.57,7.56,7.57,25000.0,7.56,7.57,7.56,7.57,25000.0
2017-10-05 13:55:00,7.57,7.57,7.56,7.57,85695.0,7.57,7.57,7.56,7.57,85695.0
2017-10-05 14:00:00,7.57,7.57,7.56,7.56,37525.0,7.57,7.57,7.56,7.56,37525.0
2017-10-05 14:05:00,7.56,7.57,7.56,7.57,165725.0,7.56,7.57,7.56,7.57,165725.0
2017-10-05 14:10:00,7.57,7.57,7.55,7.56,51525.0,7.57,7.57,7.55,7.56,51525.0
2017-10-05 14:15:00,7.56,7.57,7.56,7.57,85580.0,7.56,7.57,7.56,7.57,85580.0
2017-10-05 14:20:00,7.56,7.57,7.56,7.57,41665.0,7.56,7.57,7.56,7.57,41665.0
2017-10-05 14:25:00,7.57,7.58,7.57,7.58,251480.0,7.57,7.58,7.57,7.58,251480.0
2017-10-05 14:30:00,7.58,7.58,7.58,7.58,68950.0,7.58,7.58,7.58,7.58,68950.0
2017-10-05 14:35:00,7.58,7.59,7.58,7.58,101260.0,7.58,7.59,7.58,7.58,101260.0
2017-10-05 14:40:00,7.58,7.6,7.58,7.59,128265.0,7.58,7.6,7.58,7.59,128265.0
2017-10-05 14:45:00,7.59,7.6,7.59,7.6,220025.0,7.59,7.6,7.59,7.6,220025.0
2017-10-05 14:50:00,7.6,7.6,7.6,7.6,57125.0,7.6,7.6,7.6,7.6,57125.0
2017-10-05 14:55:00,7.6,7.61,7.59,7.61,106525.0,7.6,7.61,7.59,7.61,106525.0
2017-10-05 15:00:00,7.61,7.63,7.61,7.62,135960.0,7.61,7.63,7.61,7.62,135960.0
2017-10-05 15:05:00,7.61,7.62,7.61,7.62,87660.0,7.61,7.62,7.61,7.62,87660.0
2017-10-05 15:10:00,7.62,7.63,7.62,7.63,109085.0,7.62,7.63,7.62,7.63,109085.0
2017-10-05 15:15:00,7.63,7.65,7.63,7.64,485515.0,7.63,7.65,7.63,7.64,485515.0
2017-10-05 15:20:00,7.64,7.65,7.64,7.64,173135.0,7.64,7.65,7.64,7.64,173135.0
2017-10-05 15:25:00,7.64,7.66,7.64,7.65,241455.0,7.64,7.66,7.64,7.65,241455.0
2017-10-05 15:30:00,7.66,7.66,7.64,7.65,213920.0,7.66,7.66,7.64,7.65,213920.0
2017-10-05 15:35:00,7.65,7.65,7.63,7.64,203640.0,7.65,7.65,7.63,7.64,203640.0
2017-10-05 15:40:00,7.64,7.65,7.64,7.65,197120.0,7.64,7.65,7.64,7.65,197120.0
2017-10-05 15:45:00,7.65,7.66,7.65,7.65,175485.0,7.65,7.66,7.65,7.65,175485.0
2017-10-05 15:50:00,7.65,7.65,7.63,7.64,907910.0,7.65,7.65,7.63,7.64,907910.0
2017-10-05 15:55:00,7.64,7.67,7.64,7.66,1209755.0,7.64,7.67,7.64,7.66,1209755.0
2017-10-06 09:30:00,7.64,7.69,7.64,7.66,153495.0,7.64,7.69,7.64,7.66,153495.0
2017-10-06 09:35:00,7.65,7.65,7.63,7.64,54670.0,7.65,7.65,7.63,7.64,54670.0
2017-10-06 09:40:00,7.64,7.67,7.64,7.65,89970.0,7.64,7.67,7.64,7.65,89970.0
2017-10-06 09:45:00,7.66,7.66,7.65,7.66,90750.0,7.66,7.66,7.65,7.66,90750.0
2017-10-06 09:50:00,7.66,7.67,7.66,7.67,23500.0,7.66,7.67,7.66,7.67,23500.0
2017-10-06 09:55:00,7.67,7.69,7.67,7.69,12850.0,7.67,7.69,7.67,7.69,12850.0
2017-10-06 10:00:00,7.68,7.72,7.68,7.72,100570.0,7.68,7.72,7.68,7.72,100570.0
2017-10-06 10:05:00,7.71,7.73,7.71,7.73,49715.0,7.71,7.73,7.71,7.73,49715.0
2017-10-06 10:10:00,7.72,7.73,7.71,7.72,32185.0,7.72,7.73,7.71,7.72,32185.0
2017-10-06 10:15:00,7.72,7.74,7.72,7.74,44350.0,7.72,7.74,7.72,7.74,44350.0
2017-10-06 10:20:00,7.74,7.75,7.73,7.75,60305.0,7.74,7.75,7.73,7.75,60305.0
2017-10-06 10:25:00,7.75,7.75,7.74,7.75,39630.0,7.75,7.75,7.74,7.75,39630.0
2017-10-06 10:30:00,7.75,7.75,7.73,7.73,36540.0,7.75,7.75,7.73,7.73,36540.0
2017-10-06 10:35:00,7.73,7.75,7.73,7.74,254705.0,7.73,7.75,7.73,7.74,254705.0
2017-10-06 10:40:00,7.73,7.74,7.73,7.74,111215.0,7.73,7.74,7.73,7.74,111215.0
2017-10-06 10:45:00,7.74,7.75,7.74,7.74,67540.0,7.74,7.75,7.74,7.74,67540.0
2017-10-06 10:50:00,7.74,7.75,7.74,7.74,49430.0,7.74,7.75,7.74,7.74,49430.0
2017-10-06 10:55:00,7.74,7.75,7.73,7.75,75845.0,7.74,7.75,7.73,7.75,75845.0
2017-10-06 11:00:00,7.75,7.75,7.74,7.74,51000.0,7.75,7.75,7.74,7.74,51000.0
2017-10-06 11:05:00,7.74,7.74,7.74,7.74,56680.0,7.74,7.74,7.74,7.74,56680.0
2017-10-06 11:10:00,7.74,7.75,7.74,7.74,33500.0,7.74,7.75,7.74,7.74,33500.0
2017-10-06 11:15:00,7.75,7.76,7.74,7.76,43870.0,7.75,7.76,7.74,7.76,43870.0
2017-10-06 11:20:00,7.76,7.77,7.75,7.77,35605.0,7.76,7.77,7.75,7.77,35605.0
2017-10-06 11:25:00,7.77,7.77,7.76,7.76,32360.0,7.77,7.77,7.76,7.76,32360.0
2017-10-06 11:30:00,7.76,7.77,7.75,7.77,50625.0,7.76,7.77,7.75,7.77,50625.0
2017-10-06 11:35:00,7.77,7.77,7.76,7.76,49125.0,7.77,7.77,7.76,7.76,49125.0
2017-10-06 11:40:00,7.76,7.77,7.75,7.75,103430.0,7.76,7.77,7.75,7.75,103430.0
2017-10-06 11:45:00,7.75,7.75,7.75,7.75,45775.0,7.75,7.75,7.75,7.75,45775.0
2017-10-06 11:50:00,7.75,7.75,7.74,7.74,110775.0,7.75,7.75,7.74,7.74,110775.0
2017-10-06 11:55:00,7.74,7.74,7.74,7.74,28000.0,7.74,7.74,7.74,7.74,28000.0
2017-10-06 12:00:00,7.74,7.74,7.73,7.74,56280.0,7.74,7.74,7.73,7.74,56280.0
2017-10-06 12:05:00,7.74,7.75,7.74,7.75,49070.0,7.74,7.75,7.74,7.75,49070.0
2017-10-06 12:10:00,7.75,7.76,7.75,7.76,15500.0,7.75,7.76,7.75,7.76,15500.0
2017-10-06 12:15:00,7.76,7.76,7.75,7.75,18000.0,7.76,7.76,7.75,7.75,18000.0
2017-10-06 12:20:00,7.75,7.77,7.75,7.77,43685.0,7.75,7.77,7.75,7.77,43685.0
2017-10-06 12:25:00,7.77,7.77,7.76,7.76,34605.0,7.77,7.77,7.76,7.76,34605.0
2017-10-06 12:30:00,7.77,7.77,7.76,7.76,26500.0,7.77,7.77,7.76,7.76,26500.0
2017-10-06 12:35:00,7.76,7.77,7.76,7.77,29645.0,7.76,7.77,7.76,7.77,29645.0
2017-10-06 12:40:00,7.77,7.78,7.77,7.78,78700.0,7.77,7.78,7.77,7.78,78700.0
2017-10-06 12:45:00,7.78,7.78,7.78,7.78,41595.0,7.78,7.78,7.78,7.78,41595.0
2017-10-06 12:50:00,7.78,7.78,7.76,7.77,59895.0,7.78,7.78,7.76,7.77,59895.0
2017-10-06 12:55:00,7.77,7.78,7.77,7.78,118230.0,7.77,7.78,7.77,7.78,118230.0
2017-10-06 13:00:00,7.78,7.78,7.77,7.77,217605.0,7.78,7.78,7.77,7.77,217605.0
2017-10-06 13:05:00,7.78,7.79,7.77,7.79,147135.0,7.78,7.79,7.77,7.79,147135.0
2017-10-06 13:10:00,7.79,7.8,7.79,7.8,155140.0,7.79,7.8,7.79,7.8,155140.0
2017-10-06 13:15:00,7.8,7.8,7.78,7.78,137780.0,7.8,7.8,7.78,7.78,137780.0
2017-10-06 13:20:00,7.78,7.78,7.77,7.78,35500.0,7.78,7.78,7.77,7.78,35500.0
2017-10-06 13:25:00,7.78,7.8,7.78,7.79,96500.0,7.78,7.8,7.78,7.79,96500.0
2017-10-06 13:30:00,7.79,7.8,7.79,7.8,84470.0,7.79,7.8,7.79,7.8,84470.0
2017-10-06 13:35:00,7.8,7.8,7.8,7.8,80600.0,7.8,7.8,7.8,7.8,80600.0
2017-10-06 13:40:00,7.8,7.81,7.8,7.8,42725.0,7.8,7.81,7.8,7.8,42725.0
2017-10-06 13:45:00,7.8,7.8,7.78,7.78,36000.0,7.8,7.8,7.78,7.78,36000.0
2017-10-06 13:50:00,7.79,7.79,7.77,7.79,39165.0,7.79,7.79,7.77,7.79,39165.0
2017-10-06 13:55:00,7.79,7.79,7.79,7.79,22010.0,7.79,7.79,7.79,7.79,22010.0
2017-10-06 14:00:00,7.79,7.79,7.79,7.79,34750.0,7.79,7.79,7.79,7.79,34750.0
2017-10-06 14:05:00,7.79,7.79,7.79,7.79,51000.0,7.79,7.79,7.79,7.79,51000.0
2017-10-06 14:10:00,7.79,7.8,7.79,7.8,69025.0,7.79,7.8,7.79,7.8,69025.0
2017-10-06 14:15:00,7.79,7.8,7.79,7.79,76440.0,7.79,7.8,7.79,7.79,76440.0
2017-10-06 14:20:00,7.79,7.79,7.78,7.78,47665.0,7.79,7.79,7.78,7.78,47665.0
2017-10-06 14:25:00,7.78,7.81,7.78,7.81,90925.0,7.78,7.81,7.78,7.81,90925.0
2017-10-06 14:30:00,7.81,7.81,7.8,7.8,50205.0,7.81,7.81,7.8,7.8,50205.0
2017-10-06 14:35:00,7.8,7.8,7.79,7.8,67005.0,7.8,7.8,7.79,7.8,67005.0
2017-10-06 14:40:00,7.8,7.81,7.8,7.81,136095.0,7.8,7.81,7.8,7.81,136095.0
2017-10-06 14:45:00,7.81,7.81,7.8,7.8,54140.0,7.81,7.81,7.8,7.8,54140.0
2017-10-06 14:50:00,7.8,7.81,7.8,7.8,52750.0,7.8,7.81,7.8,7.8,52750.0
2017-10-06 14:55:00,7.8,7.82,7.8,7.82,145910.0,7.8,7.82,7.8,7.82,145910.0
2017-10-06 15:00:00,7.82,7.83,7.81,7.81,40155.0,7.82,7.83,7.81,7.81,40155.0
2017-10-06 15:05:00,7.81,7.82,7.81,7.82,82135.0,7.81,7.82,7.81,7.82,82135.0
2017-10-06 15:10:00,7.82,7.83,7.82,7.83,74120.0,7.82,7.83,7.82,7.83,74120.0
2017-10-06 15:15:00,7.83,7.83,7.82,7.82,57840.0,7.83,7.83,7.82,7.82,57840.0
2017-10-06 15:20:00,7.83,7.83,7.81,7.82,68570.0,7.83,7.83,7.81,7.82,68570.0
2017-10-06 15:25:00,7.82,7.82,7.81,7.82,52035.0,7.82,7.82,7.81,7.82,52035.0
2017-10-06 15:30:00,7.82,7.83,7.82,7.82,80745.0,7.82,7.83,7.82,7.82,80745.0
2017-10-06 15:35:00,7.82,7.83,7.82,7.82,88870.0,7.82,7.83,7.82,7.82,88870.0
2017-10-06 15:40:00,7.82,7.83,7.8,7.8,140930.0,7.82,7.83,7.8,7.8,140930.0
2017-10-06 15:45:00,7.8,7.81,7.8,7.8,234070.0,7.8,7.81,7.8,7.8,234070.0
2017-10-06 15:50:00,7.8,7.8,7.78,7.79,408040.0,7.8,7.8,7.78,7.79,408040.0
2017-10-06 15:55:00,7.79,7.81,7.79,7.81,570560.0,7.79,7.81,7.79,7.81,570560.0
2017-10-09 09:30:00,7.8,7.84,7.76,7.81,91730.0,7.8,7.84,7.76,7.81,91730.0
2017-10-09 09:35:00,7.8,7.81,7.77,7.78,31500.0,7.8,7.81,7.77,7.78,31500.0
2017-10-09 09:40:00,7.78,7.79,7.77,7.77,19000.0,7.78,7.79,7.77,7.77,19000.0
2017-10-09 09:45:00,7.77,7.77,7.76,7.76,26805.0,7.77,7.77,7.76,7.76,26805.0
2017-10-09 09:50:00,7.76,7.76,7.74,7.75,41240.0,7.76,7.76,7.74,7.75,41240.0
2017-10-09 09:55:00,7.75,7.76,7.74,7.76,24500.0,7.75,7.76,7.74,7.76,24500.0
2017-10-09 10:00:00,7.76,7.77,7.75,7.77,25990.0,7.76,7.77,7.75,7.77,25990.0
2017-10-09 10:05:00,7.77,7.78,7.76,7.78,36500.0,7.77,7.78,7.76,7.78,36500.0
2017-10-09 10:10:00,7.78,7.78,7.73,7.74,304535.0,7.78,7.78,7.73,7.74,304535.0
2017-10-09 10:15:00,7.74,7.76,7.73,7.76,45555.0,7.74,7.76,7.73,7.76,45555.0
2017-10-09 10:20:00,7.75,7.77,7.75,7.76,46515.0,7.75,7.77,7.75,7.76,46515.0
2017-10-09 10:25:00,7.76,7.77,7.76,7.76,19750.0,7.76,7.77,7.76,7.76,19750.0
2017-10-09 10:30:00,7.77,7.77,7.76,7.76,45005.0,7.77,7.77,7.76,7.76,45005.0
2017-10-09 10:35:00,7.76,7.76,7.75,7.76,28805.0,7.76,7.76,7.75,7.76,28805.0
2017-10-09 10:40:00,7.76,7.77,7.75,7.75,220190.0,7.76,7.77,7.75,7.75,220190.0
2017-10-09 10:45:00,7.75,7.75,7.73,7.74,67680.0,7.75,7.75,7.73,7.74,67680.0
2017-10-09 10:50:00,7.74,7.74,7.72,7.73,63830.0,7.74,7.74,7.72,7.73,63830.0
2017-10-09 10:55:00,7.73,7.74,7.73,7.74,43345.0,7.73,7.74,7.73,7.74,43345.0
2017-10-09 11:00:00,7.74,7.76,7.74,7.76,43000.0,7.74,7.76,7.74,7.76,43000.0
2017-10-09 11:05:00,7.76,7.76,7.76,7.76,36865.0,7.76,7.76,7.76,7.76,36865.0
2017-10-09 11:10:00,7.76,7.77,7.76,7.77,60015.0,7.76,7.77,7.76,7.77,60015.0
2017-10-09 11:15:00,7.77,7.77,7.77,7.77,37110.0,7.77,7.77,7.77,7.77,37110.0
2017-10-09 11:20:00,7.77,7.77,7.77,7.77,30505.0,7.77,7.77,7.77,7.77,30505.0
2017-10-09 11:25:00,7.77,7.78,7.77,7.77,60330.0,7.77,7.78,7.77,7.77,60330.0
2017-10-09 11:30:00,7.77,7.78,7.77,7.78,37380.0,7.77,7.78,7.77,7.78,37380.0
2017-10-09 11:35:00,7.77,7.78,7.77,7.78,36585.0,7.77,7.78,7.77,7.78,36585.0
2017-10-09 11:40:00,7.78,7.79,7.78,7.78,79510.0,7.78,7.79,7.78,7.78,79510.0
2017-10-09 11:45:00,7.79,7.79,7.78,7.78,29180.0,7.79,7.79,7.78,7.78,29180.0
2017-10-09 11:50:00,7.78,7.78,7.78,7.78,8260.0,7.78,7.78,7.78,7.78,8260.0
2017-10-09 11:55:00,7.78,7.78,7.76,7.76,70360.0,7.78,7.78,7.76,7.76,70360.0
2017-10-09 12:00:00,7.76,7.77,7.76,7.76,44660.0,7.76,7.77,7.76,7.76,44660.0
2017-10-09 12:05:00,7.76,7.76,7.75,7.76,31520.0,7.76,7.76,7.75,7.76,31520.0
2017-10-09 12:10:00,7.76,7.76,7.75,7.75,14500.0,7.76,7.76,7.75,7.75,14500.0
2017-10-09 12:15:00,7.75,7.75,7.75,7.75,4500.0,7.75,7.75,7.75,7.75,4500.0
2017-10-09 12:20:00,7.75,7.75,7.74,7.74,39970.0,7.75,7.75,7.74,7.74,39970.0
2017-10-09 12:25:00,7.74,7.74,7.73,7.74,50815.0,7.74,7.74,7.73,7.74,50815.0
2017-10-09 12:30:00,7.73,7.75,7.73,7.75,20500.0,7.73,7.75,7.73,7.75,20500.0
2017-10-09 12:35:00,7.75,7.75,7.74,7.74,17800.0,7.75,7.75,7.74,7.74,17800.0
2017-10-09 12:40:00,7.74,7.74,7.73,7.74,23000.0,7.74,7.74,7.73,7.74,23000.0
2017-10-09 12:45:00,7.74,7.74,7.73,7.74,19500.0,7.74,7.74,7.73,7.74,19500.0
2017-10-09 12:50:00,7.74,7.74,7.73,7.74,41695.0,7.74,7.74,7.73,7.74,41695.0
2017-10-09 12:55:00,7.74,7.74,7.73,7.74,45910.0,7.74,7.74,7.73,7.74,45910.0
2017-10-09 13:00:00,7.74,7.74,7.73,7.74,24380.0,7.74,7.74,7.73,7.74,24380.0
2017-10-09 13:05:00,7.74,7.74,7.73,7.74,28545.0,7.74,7.74,7.73,7.74,28545.0
2017-10-09 13:10:00,7.73,7.74,7.73,7.74,15500.0,7.73,7.74,7.73,7.74,15500.0
2017-10-09 13:15:00,7.74,7.74,7.73,7.74,35710.0,7.74,7.74,7.73,7.74,35710.0
2017-10-09 13:20:00,7.74,7.74,7.74,7.74,26670.0,7.74,7.74,7.74,7.74,26670.0
2017-10-09 13:25:00,7.74,7.75,7.74,7.75,75650.0,7.74,7.75,7.74,7.75,75650.0
2017-10-09 13:30:00,7.75,7.77,7.75,7.76,45470.0,7.75,7.77,7.75,7.76,45470.0
2017-10-09 13:35:00,7.75,7.75,7.75,7.75,6000.0,7.75,7.75,7.75,7.75,6000.0
2017-10-09 13:40:00,7.75,7.76,7.75,7.75,23000.0,7.75,7.76,7.75,7.75,23000.0
2017-10-09 13:45:00,7.75,7.76,7.75,7.75,40445.0,7.75,7.76,7.75,7.75,40445.0
2017-10-09 13:50:00,7.75,7.75,7.75,7.75,35500.0,7.75,7.75,7.75,7.75,35500.0
2017-10-09 13:55:00,7.75,7.76,7.75,7.75,47385.0,7.75,7.76,7.75,7.75,47385.0
2017-10-09 14:00:00,7.76,7.77,7.75,7.77,47660.0,7.76,7.77,7.75,7.77,47660.0
2017-10-09 14:05:00,7.77,7.77,7.76,7.77,44690.0,7.77,7.77,7.76,7.77,44690.0
2017-10-09 14:10:00,7.77,7.77,7.77,7.77,55700.0,7.77,7.77,7.77,7.77,55700.0
2017-10-09 14:15:00,7.77,7.77,7.76,7.77,41475.0,7.77,7.77,7.76,7.77,41475.0
2017-10-09 14:20:00,7.77,7.77,7.76,7.77,35655.0,7.77,7.77,7.76,7.77,35655.0
2017-10-09 14:25:00,7.77,7.78,7.77,7.77,110780.0,7.77,7.78,7.77,7.77,110780.0
2017-10-09 14:30:00,7.77,7.77,7.76,7.77,33380.0,7.77,7.77,7.76,7.77,33380.0
2017-10-09 14:35:00,7.77,7.77,7.76,7.77,62500.0,7.77,7.77,7.76,7.77,62500.0
2017-10-09 14:40:00,7.77,7.78,7.77,7.78,85845.0,7.77,7.78,7.77,7.78,85845.0
2017-10-09 14:45:00,7.78,7.78,7.77,7.78,50255.0,7.78,7.78,7.77,7.78,50255.0
2017-10-09 14:50:00,7.78,7.78,7.77,7.77,160390.0,7.78,7.78,7.77,7.77,160390.0
2017-10-09 14:55:00,7.77,7.78,7.76,7.76,44500.0,7.77,7.78,7.76,7.76,44500.0
2017-10-09 15:00:00,7.76,7.76,7.75,7.75,79590.0,7.76,7.76,7.75,7.75,79590.0
2017-10-09 15:05:00,7.75,7.76,7.75,7.75,35000.0,7.75,7.76,7.75,7.75,35000.0
2017-10-09 15:10:00,7.75,7.75,7.74,7.75,45500.0,7.75,7.75,7.74,7.75,45500.0
2017-10-09 15:15:00,7.74,7.75,7.74,7.75,33095.0,7.74,7.75,7.74,7.75,33095.0
2017-10-09 15:20:00,7.75,7.76,7.75,7.76,35955.0,7.75,7.76,7.75,7.76,35955.0
2017-10-09 15:25:00,7.76,7.77,7.76,7.77,89385.0,7.76,7.77,7.76,7.77,89385.0
2017-10-09 15:30:00,7.77,7.77,7.76,7.76,87740.0,7.77,7.77,7.76,7.76,87740.0
2017-10-09 15:35:00,7.76,7.76,7.75,7.75,138015.0,7.76,7.76,7.75,7.75,138015.0
2017-10-09 15:40:00,7.75,7.75,7.75,7.75,65755.0,7.75,7.75,7.75,7.75,65755.0
2017-10-09 15:45:00,7.75,7.76,7.75,7.76,150770.0,7.75,7.76,7.75,7.76,150770.0
2017-10-09 15:50:00,7.76,7.76,7.75,7.75,136255.0,7.76,7.76,7.75,7.75,136255.0
2017-10-09 15:55:00,7.75,7.76,7.75,7.75,405745.0,7.75,7.76,7.75,7.75,405745.0
2017-10-10 09:30:00,7.76,7.76,7.72,7.75,114280.0,7.76,7.76,7.72,7.75,114280.0
2017-10-10 09:35:00,7.75,7.79,7.75,7.79,28250.0,7.75,7.79,7.75,7.79,28250.0
2017-10-10 09:40:00,7.78,7.78,7.76,7.76,36500.0,7.78,7.78,7.76,7.76,36500.0
2017-10-10 09:45:00,7.75,7.76,7.75,7.75,62170.0,7.75,7.76,7.75,7.75,62170.0
2017-10-10 09:50:00,7.75,7.75,7.74,7.75,61225.0,7.75,7.75,7.74,7.75,61225.0
2017-10-10 09:55:00,7.74,7.77,7.74,7.77,25025.0,7.74,7.77,7.74,7.77,25025.0
2017-10-10 10:00:00,7.77,7.78,7.77,7.77,34005.0,7.77,7.78,7.77,7.77,34005.0
2017-10-10 10:05:00,7.78,7.78,7.76,7.78,42000.0,7.78,7.78,7.76,7.78,42000.0
2017-10-10 10:10:00,7.78,7.78,7.76,7.77,47510.0,7.78,7.78,7.76,7.77,47510.0
2017-10-10 10:15:00,7.76,7.77,7.76,7.77,62460.0,7.76,7.77,7.76,7.77,62460.0
2017-10-10 10:20:00,7.76,7.77,7.76,7.77,83475.0,7.76,7.77,7.76,7.77,83475.0
2017-10-10 10:25:00,7.77,7.77,7.76,7.77,61200.0,7.77,7.77,7.76,7.77,61200.0
2017-10-10 10:30:00,7.77,7.77,7.77,7.77,24280.0,7.77,7.77,7.77,7.77,24280.0
2017-10-10 10:35:00,7.78,7.78,7.77,7.77,46285.0,7.78,7.78,7.77,7.77,46285.0
2017-10-10 10:40:00,7.77,7.77,7.76,7.77,47475.0,7.77,7.77,7.76,7.77,47475.0
2017-10-10 10:45:00,7.77,7.77,7.77,7.77,13000.0,7.77,7.77,7.77,7.77,13000.0
2017-10-10 10:50:00,7.77,7.78,7.77,7.77,24465.0,7.77,7.78,7.77,7.77,24465.0
2017-10-10 10:55:00,7.77,7.77,7.77,7.77,10500.0,7.77,7.77,7.77,7.77,10500.0
2017-10-10 11:00:00,7.77,7.77,7.75,7.75,68250.0,7.77,7.77,7.75,7.75,68250.0
2017-10-10 11:05:00,7.75,7.75,7.75,7.75,23805.0,7.75,7.75,7.75,7.75,23805.0
2017-10-10 11:10:00,7.75,7.76,7.74,7.75,55500.0,7.75,7.76,7.74,7.75,55500.0
2017-10-10 11:15:00,7.74,7.75,7.74,7.75,23510.0,7.74,7.75,7.74,7.75,23510.0
2017-10-10 11:20:00,7.75,7.75,7.73,7.73,63300.0,7.75,7.75,7.73,7.73,63300.0
2017-10-10 11:25:00,7.74,7.74,7.73,7.73,46895.0,7.74,7.74,7.73,7.73,46895.0
2017-10-10 11:30:00,7.73,7.73,7.73,7.73,23000.0,7.73,7.73,7.73,7.73,23000.0
2017-10-10 11:35:00,7.73,7.73,7.73,7.73,44930.0,7.73,7.73,7.73,7.73,44930.0
2017-10-10 11:40:00,7.73,7.73,7.72,7.72,25655.0,7.73,7.73,7.72,7.72,25655.0
2017-10-10 11:45:00,7.72,7.72,7.72,7.72,14500.0,7.72,7.72,7.72,7.72,14500.0
2017-10-10 11:50:00,7.72,7.72,7.71,7.71,16000.0,7.72,7.72,7.71,7.71,16000.0
2017-10-10 11:55:00,7.71,7.71,7.71,7.71,44845.0,7.71,7.71,7.71,7.71,44845.0
2017-10-10 12:00:00,7.71,7.71,7.69,7.7,42605.0,7.71,7.71,7.69,7.7,42605.0
2017-10-10 12:05:00,7.7,7.7,7.69,7.7,81245.0,7.7,7.7,7.69,7.7,81245.0
2017-10-10 12:10:00,7.69,7.71,7.69,7.7,40040.0,7.69,7.71,7.69,7.7,40040.0
2017-10-10 12:15:00,7.7,7.71,7.7,7.7,65880.0,7.7,7.71,7.7,7.7,65880.0
2017-10-10 12:20:00,7.7,7.7,7.69,7.7,34340.0,7.7,7.7,7.69,7.7,34340.0
2017-10-10 12:25:00,7.7,7.7,7.7,7.7,15860.0,7.7,7.7,7.7,7.7,15860.0
2017-10-10 12:30:00,7.7,7.7,7.69,7.69,35540.0,7.7,7.7,7.69,7.69,35540.0
2017-10-10 12:35:00,7.69,7.7,7.69,7.69,21500.0,7.69,7.7,7.69,7.69,21500.0
2017-10-10 12:40:00,7.69,7.7,7.69,7.7,19000.0,7.69,7.7,7.69,7.7,19000.0
2017-10-10 12:45:00,7.7,7.7,7.7,7.7,39450.0,7.7,7.7,7.7,7.7,39450.0
2017-10-10 12:50:00,7.7,7.7,7.7,7.7,18700.0,7.7,7.7,7.7,7.7,18700.0
2017-10-10 12:55:00,7.7,7.71,7.7,7.71,66475.0,7.7,7.71,7.7,7.71,66475.0
2017-10-10 13:00:00,7.72,7.72,7.72,7.72,15085.0,7.72,7.72,7.72,7.72,15085.0
2017-10-10 13:05:00,7.72,7.72,7.71,7.71,57870.0,7.72,7.72,7.71,7.71,57870.0
2017-10-10 13:10:00,7.71,7.71,7.71,7.71,48765.0,7.71,7.71,7.71,7.71,48765.0
2017-10-10 13:15:00,7.71,7.71,7.7,7.7,30360.0,7.71,7.71,7.7,7.7,30360.0
2017-10-10 13:20:00,7.7,7.71,7.7,7.7,20000.0,7.7,7.71,7.7,7.7,20000.0
2017-10-10 13:25:00,7.7,7.7,7.7,7.7,17500.0,7.7,7.7,7.7,7.7,17500.0
2017-10-10 13:30:00,7.71,7.71,7.71,7.71,13065.0,7.71,7.71,7.71,7.71,13065.0
2017-10-10 13:35:00,7.71,7.71,7.7,7.7,24565.0,7.71,7.71,7.7,7.7,24565.0
2017-10-10 13:40:00,7.71,7.71,7.7,7.7,8775.0,7.71,7.71,7.7,7.7,8775.0
2017-10-10 13:45:00,7.7,7.7,7.69,7.69,14500.0,7.7,7.7,7.69,7.69,14500.0
2017-10-10 13:50:00,7.69,7.69,7.69,7.69,16020.0,7.69,7.69,7.69,7.69,16020.0
2017-10-10 13:55:00,7.69,7.69,7.69,7.69,33060.0,7.69,7.69,7.69,7.69,33060.0
2017-10-10 14:00:00,7.69,7.69,7.69,7.69,12000.0,7.69,7.69,7.69,7.69,12000.0
2017-10-10 14:05:00,7.69,7.69,7.69,7.69,17000.0,7.69,7.69,7.69,7.69,17000.0
2017-10-10 14:10:00,7.69,7.69,7.69,7.69,19850.0,7.69,7.69,7.69,7.69,19850.0
2017-10-10 14:15:00,7.69,7.7,7.69,7.7,65610.0,7.69,7.7,7.69,7.7,65610.0
2017-10-10 14:20:00,7.7,7.7,7.69,7.69,12000.0,7.7,7.7,7.69,7.69,12000.0
2017-10-10 14:25:00,7.69,7.69,7.69,7.69,15500.0,7.69,7.69,7.69,7.69,15500.0
2017-10-10 14:30:00,7.7,7.7,7.69,7.69,25250.0,7.7,7.7,7.69,7.69,25250.0
2017-10-10 14:35:00,7.69,7.69,7.69,7.69,11085.0,7.69,7.69,7.69,7.69,11085.0
2017-10-10 14:40:00,7.69,7.69,7.68,7.68,47925.0,7.69,7.69,7.68,7.68,47925.0
2017-10-10 14:45:00,7.68,7.69,7.68,7.69,24000.0,7.68,7.69,7.68,7.69,24000.0
2017-10-10 14:50:00,7.69,7.69,7.68,7.69,34100.0,7.69,7.69,7.68,7.69,34100.0
2017-10-10 14:55:00,7.69,7.69,7.69,7.69,34800.0,7.69,7.69,7.69,7.69,34800.0
2017-10-10 15:00:00,7.69,7.7,7.69,7.69,46345.0,7.69,7.7,7.69,7.69,46345.0
2017-10-10 15:05:00,7.69,7.7,7.69,7.69,42845.0,7.69,7.7,7.69,7.69,42845.0
2017-10-10 15:10:00,7.7,7.7,7.68,7.68,45910.0,7.7,7.7,7.68,7.68,45910.0
2017-10-10 15:15:00,7.68,7.69,7.68,7.68,68210.0,7.68,7.69,7.68,7.68,68210.0
2017-10-10 15:20:00,7.68,7.69,7.68,7.69,64560.0,7.68,7.69,7.68,7.69,64560.0
2017-10-10 15:25:00,7.69,7.69,7.68,7.68,27110.0,7.69,7.69,7.68,7.68,27110.0
2017-10-10 15:30:00,7.68,7.69,7.68,7.69,46800.0,7.68,7.69,7.68,7.69,46800.0
2017-10-10 15:35:00,7.69,7.69,7.68,7.69,85095.0,7.69,7.69,7.68,7.69,85095.0
2017-10-10 15:40:00,7.69,7.69,7.68,7.68,72800.0,7.69,7.69,7.68,7.68,72800.0
2017-10-10 15:45:00,7.68,7.69,7.68,7.68,119530.0,7.68,7.69,7.68,7.68,119530.0
2017-10-10 15:50:00,7.68,7.69,7.68,7.68,123775.0,7.68,7.69,7.68,7.68,123775.0
2017-10-10 15:55:00,7.68,7.69,7.68,7.69,282670.0,7.68,7.69,7.68,7.69,282670.0
2017-10-11 09:30:00,7.69,7.71,7.67,7.7,68485.0,7.69,7.71,7.67,7.7,68485.0
2017-10-11 09:35:00,7.69,7.71,7.69,7.7,18515.0,7.69,7.71,7.69,7.7,18515.0
2017-10-11 09:40:00,7.69,7.71,7.69,7.7,26165.0,7.69,7.71,7.69,7.7,26165.0
2017-10-11 09:45:00,7.71,7.71,7.7,7.7,42040.0,7.71,7.71,7.7,7.7,42040.0
2017-10-11 09:50:00,7.7,7.7,7.69,7.69,12500.0,7.7,7.7,7.69,7.69,12500.0
2017-10-11 09:55:00,7.69,7.7,7.68,7.69,22490.0,7.69,7.7,7.68,7.69,22490.0
2017-10-11 10:00:00,7.69,7.71,7.69,7.7,17520.0,7.69,7.71,7.69,7.7,17520.0
2017-10-11 10:05:00,7.71,7.72,7.7,7.71,45545.0,7.71,7.72,7.7,7.71,45545.0
2017-10-11 10:10:00,7.71,7.73,7.71,7.72,20000.0,7.71,7.73,7.71,7.72,20000.0
2017-10-11 10:15:00,7.71,7.72,7.71,7.72,31050.0,7.71,7.72,7.71,7.72,31050.0
2017-10-11 10:20:00,7.72,7.72,7.72,7.72,16750.0,7.72,7.72,7.72,7.72,16750.0
2017-10-11 10:25:00,7.72,7.74,7.72,7.73,38020.0,7.72,7.74,7.72,7.73,38020.0
2017-10-11 10:30:00,7.73,7.73,7.73,7.73,29000.0,7.73,7.73,7.73,7.73,29000.0
2017-10-11 10:35:00,7.73,7.73,7.73,7.73,57745.0,7.73,7.73,7.73,7.73,57745.0
2017-10-11 10:40:00,7.73,7.74,7.73,7.74,24855.0,7.73,7.74,7.73,7.74,24855.0
2017-10-11 10:45:00,7.74,7.74,7.73,7.73,27000.0,7.74,7.74,7.73,7.73,27000.0
2017-10-11 10:50:00,7.74,7.74,7.73,7.74,34600.0,7.74,7.74,7.73,7.74,34600.0
2017-10-11 10:55:00,7.74,7.75,7.74,7.75,32425.0,7.74,7.75,7.74,7.75,32425.0
2017-10-11 11:00:00,7.75,7.75,7.74,7.75,43340.0,7.75,7.75,7.74,7.75,43340.0
2017-10-11 11:05:00,7.75,7.76,7.75,7.76,23035.0,7.75,7.76,7.75,7.76,23035.0
2017-10-11 11:10:00,7.76,7.77,7.76,7.77,29525.0,7.76,7.77,7.76,7.77,29525.0
2017-10-11 11:15:00,7.77,7.77,7.76,7.76,45395.0,7.77,7.77,7.76,7.76,45395.0
2017-10-11 11:20:00,7.76,7.76,7.76,7.76,37115.0,7.76,7.76,7.76,7.76,37115.0
2017-10-11 11:25:00,7.76,7.76,7.75,7.75,17000.0,7.76,7.76,7.75,7.75,17000.0
2017-10-11 11:30:00,7.75,7.76,7.75,7.76,38595.0,7.75,7.76,7.75,7.76,38595.0
2017-10-11 11:35:00,7.76,7.77,7.76,7.76,23440.0,7.76,7.77,7.76,7.76,23440.0
2017-10-11 11:40:00,7.76,7.76,7.76,7.76,13500.0,7.76,7.76,7.76,7.76,13500.0
2017-10-11 11:45:00,7.76,7.77,7.76,7.77,43605.0,7.76,7.77,7.76,7.77,43605.0
2017-10-11 11:50:00,7.77,7.77,7.77,7.77,19810.0,7.77,7.77,7.77,7.77,19810.0
2017-10-11 11:55:00,7.77,7.78,7.77,7.77,16625.0,7.77,7.78,7.77,7.77,16625.0
2017-10-11 12:00:00,7.77,7.77,7.77,7.77,15875.0,7.77,7.77,7.77,7.77,15875.0
2017-10-11 12:05:00,7.77,7.77,7.77,7.77,21500.0,7.77,7.77,7.77,7.77,21500.0
2017-10-11 12:10:00,7.77,7.77,7.76,7.77,25010.0,7.77,7.77,7.76,7.77,25010.0
2017-10-11 12:15:00,7.77,7.77,7.77,7.77,25215.0,7.77,7.77,7.77,7.77,25215.0
2017-10-11 12:20:00,7.77,7.78,7.77,7.78,30875.0,7.77,7.78,7.77,7.78,30875.0
2017-10-11 12:25:00,7.78,7.78,7.78,7.78,17000.0,7.78,7.78,7.78,7.78,17000.0
2017-10-11 12:30:00,7.78,7.78,7.77,7.78,45870.0,7.78,7.78,7.77,7.78,45870.0
2017-10-11 12:35:00,7.78,7.78,7.78,7.78,9000.0,7.78,7.78,7.78,7.78,9000.0
2017-10-11 12:40:00,7.78,7.78,7.77,7.77,21000.0,7.78,7.78,7.77,7.77,21000.0
2017-10-11 12:45:00,7.77,7.77,7.77,7.77,44045.0,7.77,7.77,7.77,7.77,44045.0
2017-10-11 12:50:00,7.77,7.78,7.77,7.77,12540.0,7.77,7.78,7.77,7.77,12540.0
2017-10-11 12:55:00,7.78,7.78,7.77,7.77,19000.0,7.78,7.78,7.77,7.77,19000.0
2017-10-11 13:00:00,7.77,7.78,7.77,7.77,15020.0,7.77,7.78,7.77,7.77,15020.0
2017-10-11 13:05:00,7.77,7.77,7.77,7.77,39990.0,7.77,7.77,7.77,7.77,39990.0
2017-10-11 13:10:00,7.76,7.77,7.76,7.76,16695.0,7.76,7.77,7.76,7.76,16695.0
2017-10-11 13:15:00,7.76,7.76,7.76,7.76,6150.0,7.76,7.76,7.76,7.76,6150.0
2017-10-11 13:20:00,7.76,7.76,7.76,7.76,44165.0,7.76,7.76,7.76,7.76,44165.0
2017-10-11 13:25:00,7.76,7.76,7.75,7.75,23250.0,7.76,7.76,7.75,7.75,23250.0
2017-10-11 13:30:00,7.75,7.76,7.75,7.75,15000.0,7.75,7.76,7.75,7.75,15000.0
2017-10-11 13:35:00,7.76,7.76,7.76,7.76,21115.0,7.76,7.76,7.76,7.76,21115.0
2017-10-11 13:40:00,7.76,7.76,7.76,7.76,15380.0,7.76,7.76,7.76,7.76,15380.0
2017-10-11 13:45:00,7.76,7.76,7.76,7.76,9160.0,7.76,7.76,7.76,7.76,9160.0
2017-10-11 13:50:00,7.75,7.76,7.74,7.74,125050.0,7.75,7.76,7.74,7.74,125050.0
2017-10-11 13:55:00,7.74,7.74,7.74,7.74,20500.0,7.74,7.74,7.74,7.74,20500.0
2017-10-11 14:00:00,7.74,7.74,7.74,7.74,17000.0,7.74,7.74,7.74,7.74,17000.0
2017-10-11 14:05:00,7.74,7.75,7.74,7.74,31475.0,7.74,7.75,7.74,7.74,31475.0
2017-10-11 14:10:00,7.74,7.74,7.73,7.74,42890.0,7.74,7.74,7.73,7.74,42890.0
2017-10-11 14:15:00,7.74,7.75,7.74,7.74,37930.0,7.74,7.75,7.74,7.74,37930.0
2017-10-11 14:20:00,7.74,7.74,7.72,7.72,19630.0,7.74,7.74,7.72,7.72,19630.0
2017-10-11 14:25:00,7.72,7.73,7.72,7.73,19755.0,7.72,7.73,7.72,7.73,19755.0
2017-10-11 14:30:00,7.73,7.73,7.73,7.73,14645.0,7.73,7.73,7.73,7.73,14645.0
2017-10-11 14:35:00,7.73,7.73,7.73,7.73,10565.0,7.73,7.73,7.73,7.73,10565.0
2017-10-11 14:40:00,7.73,7.73,7.73,7.73,22000.0,7.73,7.73,7.73,7.73,22000.0
2017-10-11 14:45:00,7.73,7.73,7.73,7.73,30125.0,7.73,7.73,7.73,7.73,30125.0
2017-10-11 14:50:00,7.73,7.73,7.73,7.73,9375.0,7.73,7.73,7.73,7.73,9375.0
2017-10-11 14:55:00,7.73,7.73,7.73,7.73,22815.0,7.73,7.73,7.73,7.73,22815.0
2017-10-11 15:00:00,7.73,7.73,7.73,7.73,19000.0,7.73,7.73,7.73,7.73,19000.0
2017-10-11 15:05:00,7.73,7.73,7.73,7.73,53905.0,7.73,7.73,7.73,7.73,53905.0
2017-10-11 15:10:00,7.73,7.73,7.72,7.73,31410.0,7.73,7.73,7.72,7.73,31410.0
2017-10-11 15:15:00,7.73,7.73,7.73,7.73,12500.0,7.73,7.73,7.73,7.73,12500.0
2017-10-11 15:20:00,7.73,7.73,7.73,7.73,25290.0,7.73,7.73,7.73,7.73,25290.0
2017-10-11 15:25:00,7.73,7.73,7.72,7.72,38285.0,7.73,7.73,7.72,7.72,38285.0
2017-10-11 15:30:00,7.73,7.73,7.72,7.73,68255.0,7.73,7.73,7.72,7.73,68255.0
2017-10-11 15:35:00,7.73,7.74,7.73,7.73,38095.0,7.73,7.74,7.73,7.73,38095.0
2017-10-11 15:40:00,7.73,7.73,7.73,7.73,24535.0,7.73,7.73,7.73,7.73,24535.0
2017-10-11 15:45:00,7.73,7.73,7.73,7.73,74325.0,7.73,7.73,7.73,7.73,74325.0
2017-10-11 15:50:00,7.73,7.73,7.73,7.73,84010.0,7.73,7.73,7.73,7.73,84010.0
2017-10-11 15:55:00,7.73,7.74,7.73,7.74,181665.0,7.73,7.74,7.73,7.74,181665.0
2017-10-12 09:30:00,7.71,7.75,7.7,7.75,30750.0,7.71,7.75,7.7,7.75,30750.0
2017-10-12 09:35:00,7.75,7.75,7.72,7.73,37150.0,7.75,7.75,7.72,7.73,37150.0
2017-10-12 09:40:00,7.74,7.74,7.74,7.74,9000.0,7.74,7.74,7.74,7.74,9000.0
2017-10-12 09:45:00,7.74,7.74,7.72,7.73,144615.0,7.74,7.74,7.72,7.73,144615.0
2017-10-12 09:50:00,7.73,7.74,7.72,7.72,164660.0,7.73,7.74,7.72,7.72,164660.0
2017-10-12 09:55:00,7.72,7.72,7.7,7.71,28275.0,7.72,7.72,7.7,7.71,28275.0
2017-10-12 10:00:00,7.71,7.73,7.7,7.73,45895.0,7.71,7.73,7.7,7.73,45895.0
2017-10-12 10:05:00,7.72,7.73,7.72,7.72,15005.0,7.72,7.73,7.72,7.72,15005.0
2017-10-12 10:10:00,7.72,7.72,7.71,7.72,26500.0,7.72,7.72,7.71,7.72,26500.0
2017-10-12 10:15:00,7.72,7.73,7.72,7.72,28565.0,7.72,7.73,7.72,7.72,28565.0
2017-10-12 10:20:00,7.72,7.73,7.72,7.72,26000.0,7.72,7.73,7.72,7.72,26000.0
2017-10-12 10:25:00,7.72,7.72,7.72,7.72,18590.0,7.72,7.72,7.72,7.72,18590.0
2017-10-12 10:30:00,7.72,7.73,7.72,7.72,30850.0,7.72,7.73,7.72,7.72,30850.0
2017-10-12 10:35:00,7.73,7.73,7.72,7.73,23560.0,7.73,7.73,7.72,7.73,23560.0
2017-10-12 10:40:00,7.73,7.73,7.73,7.73,18190.0,7.73,7.73,7.73,7.73,18190.0
2017-10-12 10:45:00,7.73,7.75,7.73,7.74,18000.0,7.73,7.75,7.73,7.74,18000.0
2017-10-12 10:50:00,7.74,7.75,7.74,7.75,22385.0,7.74,7.75,7.74,7.75,22385.0
2017-10-12 10:55:00,7.75,7.75,7.73,7.74,36000.0,7.75,7.75,7.73,7.74,36000.0
2017-10-12 11:00:00,7.74,7.74,7.73,7.74,23500.0,7.74,7.74,7.73,7.74,23500.0
2017-10-12 11:05:00,7.74,7.75,7.74,7.75,24310.0,7.74,7.75,7.74,7.75,24310.0
2017-10-12 11:10:00,7.75,7.75,7.74,7.75,20500.0,7.75,7.75,7.74,7.75,20500.0
2017-10-12 11:15:00,7.75,7.75,7.73,7.73,55835.0,7.75,7.75,7.73,7.73,55835.0
2017-10-12 11:20:00,7.73,7.73,7.72,7.73,16555.0,7.73,7.73,7.72,7.73,16555.0
2017-10-12 11:25:00,7.73,7.73,7.72,7.73,25000.0,7.73,7.73,7.72,7.73,25000.0
2017-10-12 11:30:00,7.73,7.73,7.73,7.73,23535.0,7.73,7.73,7.73,7.73,23535.0
2017-10-12 11:35:00,7.73,7.74,7.73,7.74,17075.0,7.73,7.74,7.73,7.74,17075.0
2017-10-12 11:40:00,7.75,7.75,7.74,7.74,22000.0,7.75,7.75,7.74,7.74,22000.0
2017-10-12 11:45:00,7.74,7.74,7.73,7.74,23500.0,7.74,7.74,7.73,7.74,23500.0
2017-10-12 11:50:00,7.74,7.74,7.73,7.74,23715.0,7.74,7.74,7.73,7.74,23715.0
2017-10-12 11:55:00,7.74,7.74,7.73,7.74,18110.0,7.74,7.74,7.73,7.74,18110.0
2017-10-12 12:00:00,7.74,7.74,7.73,7.73,18625.0,7.74,7.74,7.73,7.73,18625.0
2017-10-12 12:05:00,7.73,7.74,7.73,7.74,58335.0,7.73,7.74,7.73,7.74,58335.0
2017-10-12 12:10:00,7.73,7.73,7.72,7.72,299405.0,7.73,7.73,7.72,7.72,299405.0
2017-10-12 12:15:00,7.72,7.73,7.72,7.73,8500.0,7.72,7.73,7.72,7.73,8500.0
2017-10-12 12:20:00,7.73,7.73,7.72,7.72,24335.0,7.73,7.73,7.72,7.72,24335.0
2017-10-12 12:25:00,7.72,7.73,7.72,7.73,170820.0,7.72,7.73,7.72,7.73,170820.0
2017-10-12 12:30:00,7.73,7.74,7.73,7.74,22250.0,7.73,7.74,7.73,7.74,22250.0
2017-10-12 12:35:00,7.74,7.74,7.73,7.73,6595.0,7.74,7.74,7.73,7.73,6595.0
2017-10-12 12:40:00,7.73,7.74,7.73,7.73,43360.0,7.73,7.74,7.73,7.73,43360.0
2017-10-12 12:45:00,7.73,7.74,7.73,7.74,41390.0,7.73,7.74,7.73,7.74,41390.0
2017-10-12 12:50:00,7.74,7.74,7.73,7.73,162005.0,7.74,7.74,7.73,7.73,162005.0
2017-10-12 12:55:00,7.73,7.73,7.73,7.73,91345.0,7.73,7.73,7.73,7.73,91345.0
2017-10-12 13:00:00,7.73,7.73,7.72,7.72,86225.0,7.73,7.73,7.72,7.72,86225.0
2017-10-12 13:05:00,7.72,7.72,7.72,7.72,104370.0,7.72,7.72,7.72,7.72,104370.0
2017-10-12 13:10:00,7.72,7.72,7.72,7.72,43450.0,7.72,7.72,7.72,7.72,43450.0
2017-10-12 13:15:00,7.72,7.72,7.72,7.72,63250.0,7.72,7.72,7.72,7.72,63250.0
2017-10-12 13:20:00,7.72,7.72,7.72,7.72,12500.0,7.72,7.72,7.72,7.72,12500.0
2017-10-12 13:25:00,7.72,7.72,7.72,7.72,33965.0,7.72,7.72,7.72,7.72,33965.0
2017-10-12 13:30:00,7.72,7.72,7.72,7.72,18125.0,7.72,7.72,7.72,7.72,18125.0
2017-10-12 13:35:00,7.72,7.73,7.72,7.72,16750.0,7.72,7.73,7.72,7.72,16750.0
2017-10-12 13:40:00,7.73,7.73,7.72,7.72,16585.0,7.73,7.73,7.72,7.72,16585.0
2017-10-12 13:45:00,7.72,7.73,7.72,7.73,10595.0,7.72,7.73,7.72,7.73,10595.0
2017-10-12 13:50:00,7.73,7.73,7.72,7.72,12500.0,7.73,7.73,7.72,7.72,12500.0
2017-10-12 13:55:00,7.72,7.73,7.72,7.72,32525.0,7.72,7.73,7.72,7.72,32525.0
2017-10-12 14:00:00,7.72,7.73,7.72,7.73,14220.0,7.72,7.73,7.72,7.73,14220.0
2017-10-12 14:05:00,7.73,7.73,7.72,7.72,47575.0,7.73,7.73,7.72,7.72,47575.0
2017-10-12 14:10:00,7.72,7.73,7.72,7.73,28745.0,7.72,7.73,7.72,7.73,28745.0
2017-10-12 14:15:00,7.72,7.72,7.72,7.72,28500.0,7.72,7.72,7.72,7.72,28500.0
2017-10-12 14:20:00,7.72,7.72,7.72,7.72,21085.0,7.72,7.72,7.72,7.72,21085.0
2017-10-12 14:25:00,7.72,7.72,7.71,7.71,56215.0,7.72,7.72,7.71,7.71,56215.0
2017-10-12 14:30:00,7.71,7.72,7.71,7.71,17640.0,7.71,7.72,7.71,7.71,17640.0
2017-10-12 14:35:00,7.71,7.71,7.71,7.71,31090.0,7.71,7.71,7.71,7.71,31090.0
2017-10-12 14:40:00,7.71,7.71,7.7,7.7,37075.0,7.71,7.71,7.7,7.7,37075.0
2017-10-12 14:45:00,7.7,7.71,7.7,7.71,116675.0,7.7,7.71,7.7,7.71,116675.0
2017-10-12 14:50:00,7.7,7.71,7.7,7.7,37100.0,7.7,7.71,7.7,7.7,37100.0
2017-10-12 14:55:00,7.7,7.71,7.7,7.71,21610.0,7.7,7.71,7.7,7.71,21610.0
2017-10-12 15:00:00,7.71,7.71,7.7,7.71,18500.0,7.71,7.71,7.7,7.71,18500.0
2017-10-12 15:05:00,7.71,7.72,7.71,7.72,35715.0,7.71,7.72,7.71,7.72,35715.0
2017-10-12 15:10:00,7.71,7.72,7.71,7.72,25555.0,7.71,7.72,7.71,7.72,25555.0
2017-10-12 15:15:00,7.72,7.72,7.72,7.72,27000.0,7.72,7.72,7.72,7.72,27000.0
2017-10-12 15:20:00,7.72,7.72,7.72,7.72,41425.0,7.72,7.72,7.72,7.72,41425.0
2017-10-12 15:25:00,7.72,7.72,7.71,7.71,53455.0,7.72,7.72,7.71,7.71,53455.0
2017-10-12 15:30:00,7.71,7.71,7.7,7.7,62390.0,7.71,7.71,7.7,7.7,62390.0
2017-10-12 15:35:00,7.7,7.71,7.7,7.7,65050.0,7.7,7.71,7.7,7.7,65050.0
2017-10-12 15:40:00,7.7,7.71,7.7,7.71,42375.0,7.7,7.71,7.7,7.71,42375.0
2017-10-12 15:45:00,7.71,7.71,7.7,7.71,119345.0,7.71,7.71,7.7,7.71,119345.0
2017-10-12 15:50:00,7.71,7.71,7.7,7.7,161035.0,7.71,7.71,7.7,7.7,161035.0
2017-10-12 15:55:00,7.7,7.7,7.69,7.7,281245.0,7.7,7.7,7.69,7.7,281245.0
2017-10-13 09:30:00,7.75,7.78,7.75,7.77,35425.0,7.75,7.78,7.75,7.77,35425.0
2017-10-13 09:35:00,7.77,7.77,7.74,7.77,27500.0,7.77,7.77,7.74,7.77,27500.0
2017-10-13 09:40:00,7.77,7.77,7.74,7.74,36965.0,7.77,7.77,7.74,7.74,36965.0
2017-10-13 09:45:00,7.74,7.76,7.74,7.75,21500.0,7.74,7.76,7.74,7.75,21500.0
2017-10-13 09:50:00,7.75,7.77,7.75,7.76,36500.0,7.75,7.77,7.75,7.76,36500.0
2017-10-13 09:55:00,7.76,7.76,7.75,7.76,16000.0,7.76,7.76,7.75,7.76,16000.0
2017-10-13 10:00:00,7.76,7.76,7.75,7.75,69885.0,7.76,7.76,7.75,7.75,69885.0
2017-10-13 10:05:00,7.76,7.76,7.73,7.75,65950.0,7.76,7.76,7.73,7.75,65950.0
2017-10-13 10:10:00,7.75,7.76,7.74,7.76,25815.0,7.75,7.76,7.74,7.76,25815.0
2017-10-13 10:15:00,7.76,7.77,7.74,7.77,235650.0,7.76,7.77,7.74,7.77,235650.0
2017-10-13 10:20:00,7.77,7.78,7.76,7.77,147370.0,7.77,7.78,7.76,7.77,147370.0
2017-10-13 10:25:00,7.77,7.79,7.77,7.79,19000.0,7.77,7.79,7.77,7.79,19000.0
2017-10-13 10:30:00,7.8,7.8,7.78,7.78,57125.0,7.8,7.8,7.78,7.78,57125.0
2017-10-13 10:35:00,7.78,7.79,7.78,7.78,27685.0,7.78,7.79,7.78,7.78,27685.0
2017-10-13 10:40:00,7.78,7.78,7.78,7.78,19500.0,7.78,7.78,7.78,7.78,19500.0
2017-10-13 10:45:00,7.78,7.79,7.78,7.79,17000.0,7.78,7.79,7.78,7.79,17000.0
2017-10-13 10:50:00,7.79,7.79,7.78,7.79,47405.0,7.79,7.79,7.78,7.79,47405.0
2017-10-13 10:55:00,7.79,7.79,7.78,7.79,44120.0,7.79,7.79,7.78,7.79,44120.0
2017-10-13 11:00:00,7.79,7.8,7.79,7.8,13000.0,7.79,7.8,7.79,7.8,13000.0
2017-10-13 11:05:00,7.8,7.8,7.79,7.8,51705.0,7.8,7.8,7.79,7.8,51705.0
2017-10-13 11:10:00,7.8,7.81,7.8,7.81,93325.0,7.8,7.81,7.8,7.81,93325.0
2017-10-13 11:15:00,7.82,7.83,7.81,7.81,45310.0,7.82,7.83,7.81,7.81,45310.0
2017-10-13 11:20:00,7.81,7.82,7.81,7.82,33700.0,7.81,7.82,7.81,7.82,33700.0
2017-10-13 11:25:00,7.82,7.82,7.81,7.82,49930.0,7.82,7.82,7.81,7.82,49930.0
2017-10-13 11:30:00,7.82,7.83,7.82,7.82,25650.0,7.82,7.83,7.82,7.82,25650.0
2017-10-13 11:35:00,7.82,7.83,7.82,7.82,56260.0,7.82,7.83,7.82,7.82,56260.0
2017-10-13 11:40:00,7.82,7.82,7.82,7.82,9010.0,7.82,7.82,7.82,7.82,9010.0
2017-10-13 11:45:00,7.82,7.82,7.82,7.82,20245.0,7.82,7.82,7.82,7.82,20245.0
2017-10-13 11:50:00,7.82,7.82,7.81,7.82,78245.0,7.82,7.82,7.81,7.82,78245.0
2017-10-13 11:55:00,7.82,7.83,7.82,7.82,35415.0,7.82,7.83,7.82,7.82,35415.0
2017-10-13 12:00:00,7.82,7.82,7.81,7.82,46375.0,7.82,7.82,7.81,7.82,46375.0
2017-10-13 12:05:00,7.82,7.83,7.82,7.83,24550.0,7.82,7.83,7.82,7.83,24550.0
2017-10-13 12:10:00,7.83,7.83,7.82,7.82,15175.0,7.83,7.83,7.82,7.82,15175.0
2017-10-13 12:15:00,7.82,7.83,7.82,7.83,27300.0,7.82,7.83,7.82,7.83,27300.0
2017-10-13 12:20:00,7.83,7.84,7.83,7.84,182460.0,7.83,7.84,7.83,7.84,182460.0
2017-10-13 12:25:00,7.84,7.84,7.83,7.84,30265.0,7.84,7.84,7.83,7.84,30265.0
2017-10-13 12:30:00,7.84,7.84,7.84,7.84,60800.0,7.84,7.84,7.84,7.84,60800.0
2017-10-13 12:35:00,7.84,7.84,7.82,7.83,34790.0,7.84,7.84,7.82,7.83,34790.0
2017-10-13 12:40:00,7.83,7.84,7.83,7.84,180100.0,7.83,7.84,7.83,7.84,180100.0
2017-10-13 12:45:00,7.84,7.85,7.84,7.85,18795.0,7.84,7.85,7.84,7.85,18795.0
2017-10-13 12:50:00,7.85,7.85,7.85,7.85,8340.0,7.85,7.85,7.85,7.85,8340.0
2017-10-13 12:55:00,7.85,7.85,7.84,7.84,31510.0,7.85,7.85,7.84,7.84,31510.0
2017-10-13 13:00:00,7.83,7.84,7.83,7.84,19255.0,7.83,7.84,7.83,7.84,19255.0
2017-10-13 13:05:00,7.84,7.84,7.84,7.84,12865.0,7.84,7.84,7.84,7.84,12865.0
2017-10-13 13:10:00,7.84,7.85,7.83,7.84,66875.0,7.84,7.85,7.83,7.84,66875.0
2017-10-13 13:15:00,7.84,7.84,7.83,7.84,190720.0,7.84,7.84,7.83,7.84,190720.0
2017-10-13 13:20:00,7.84,7.84,7.83,7.84,24575.0,7.84,7.84,7.83,7.84,24575.0
2017-10-13 13:25:00,7.84,7.84,7.84,7.84,12500.0,7.84,7.84,7.84,7.84,12500.0
2017-10-13 13:30:00,7.84,7.84,7.83,7.83,20500.0,7.84,7.84,7.83,7.83,20500.0
2017-10-13 13:35:00,7.83,7.84,7.82,7.82,26700.0,7.83,7.84,7.82,7.82,26700.0
2017-10-13 13:40:00,7.82,7.82,7.82,7.82,17500.0,7.82,7.82,7.82,7.82,17500.0
2017-10-13 13:45:00,7.82,7.83,7.82,7.83,60070.0,7.82,7.83,7.82,7.83,60070.0
2017-10-13 13:50:00,7.83,7.84,7.83,7.83,21030.0,7.83,7.84,7.83,7.83,21030.0
2017-10-13 13:55:00,7.83,7.83,7.82,7.82,41125.0,7.83,7.83,7.82,7.82,41125.0
2017-10-13 14:00:00,7.82,7.83,7.82,7.83,18500.0,7.82,7.83,7.82,7.83,18500.0
2017-10-13 14:05:00,7.83,7.83,7.82,7.82,33250.0,7.83,7.83,7.82,7.82,33250.0
2017-10-13 14:10:00,7.82,7.82,7.82,7.82,39920.0,7.82,7.82,7.82,7.82,39920.0
2017-10-13 14:15:00,7.82,7.82,7.81,7.81,18670.0,7.82,7.82,7.81,7.81,18670.0
2017-10-13 14:20:00,7.81,7.81,7.8,7.8,20205.0,7.81,7.81,7.8,7.8,20205.0
2017-10-13 14:25:00,7.8,7.81,7.8,7.81,48230.0,7.8,7.81,7.8,7.81,48230.0
2017-10-13 14:30:00,7.81,7.82,7.81,7.82,26955.0,7.81,7.82,7.81,7.82,26955.0
2017-10-13 14:35:00,7.82,7.82,7.81,7.81,33110.0,7.82,7.82,7.81,7.81,33110.0
2017-10-13 14:40:00,7.81,7.81,7.81,7.81,14855.0,7.81,7.81,7.81,7.81,14855.0
2017-10-13 14:45:00,7.81,7.81,7.81,7.81,22830.0,7.81,7.81,7.81,7.81,22830.0
2017-10-13 14:50:00,7.81,7.81,7.8,7.8,34805.0,7.81,7.81,7.8,7.8,34805.0
2017-10-13 14:55:00,7.8,7.82,7.8,7.82,94530.0,7.8,7.82,7.8,7.82,94530.0
2017-10-13 15:00:00,7.82,7.83,7.81,7.82,56650.0,7.82,7.83,7.81,7.82,56650.0
2017-10-13 15:05:00,7.82,7.83,7.82,7.83,24550.0,7.82,7.83,7.82,7.83,24550.0
2017-10-13 15:10:00,7.83,7.83,7.82,7.82,47495.0,7.83,7.83,7.82,7.82,47495.0
2017-10-13 15:15:00,7.82,7.83,7.82,7.83,83700.0,7.82,7.83,7.82,7.83,83700.0
2017-10-13 15:20:00,7.83,7.83,7.82,7.82,29125.0,7.83,7.83,7.82,7.82,29125.0
2017-10-13 15:25:00,7.82,7.83,7.82,7.82,32060.0,7.82,7.83,7.82,7.82,32060.0
2017-10-13 15:30:00,7.82,7.82,7.81,7.81,41685.0,7.82,7.82,7.81,7.81,41685.0
2017-10-13 15:35:00,7.81,7.82,7.81,7.82,57000.0,7.81,7.82,7.81,7.82,57000.0
2017-10-13 15:40:00,7.82,7.83,7.82,7.83,68750.0,7.82,7.83,7.82,7.83,68750.0
2017-10-13 15:45:00,7.83,7.83,7.81,7.81,87835.0,7.83,7.83,7.81,7.81,87835.0
2017-10-13 15:50:00,7.8,7.82,7.8,7.81,89345.0,7.8,7.82,7.8,7.81,89345.0
2017-10-13 15:55:00,7.82,7.82,7.81,7.82,234285.0,7.82,7.82,7.81,7.82,234285.0
2017-10-16 09:30:00,7.82,7.85,7.81,7.83,60880.0,7.82,7.85,7.81,7.83,60880.0
2017-10-16 09:35:00,7.83,7.83,7.81,7.81,13490.0,7.83,7.83,7.81,7.81,13490.0
2017-10-16 09:40:00,7.81,7.82,7.81,7.81,38700.0,7.81,7.82,7.81,7.81,38700.0
2017-10-16 09:45:00,7.82,7.82,7.8,7.8,40670.0,7.82,7.82,7.8,7.8,40670.0
2017-10-16 09:50:00,7.81,7.81,7.79,7.79,51785.0,7.81,7.81,7.79,7.79,51785.0
2017-10-16 09:55:00,7.79,7.79,7.78,7.78,19750.0,7.79,7.79,7.78,7.78,19750.0
2017-10-16 10:00:00,7.78,7.79,7.77,7.77,45000.0,7.78,7.79,7.77,7.77,45000.0
2017-10-16 10:05:00,7.77,7.77,7.76,7.76,33375.0,7.77,7.77,7.76,7.76,33375.0
2017-10-16 10:10:00,7.76,7.76,7.74,7.75,48670.0,7.76,7.76,7.74,7.75,48670.0
2017-10-16 10:15:00,7.75,7.75,7.74,7.74,18280.0,7.75,7.75,7.74,7.74,18280.0
2017-10-16 10:20:00,7.74,7.74,7.73,7.73,39240.0,7.74,7.74,7.73,7.73,39240.0
2017-10-16 10:25:00,7.73,7.73,7.73,7.73,20500.0,7.73,7.73,7.73,7.73,20500.0
2017-10-16 10:30:00,7.73,7.73,7.71,7.71,34310.0,7.73,7.73,7.71,7.71,34310.0
2017-10-16 10:35:00,7.72,7.72,7.71,7.71,24450.0,7.72,7.72,7.71,7.71,24450.0
2017-10-16 10:40:00,7.71,7.74,7.71,7.73,22005.0,7.71,7.74,7.71,7.73,22005.0
2017-10-16 10:45:00,7.73,7.73,7.71,7.72,31500.0,7.73,7.73,7.71,7.72,31500.0
2017-10-16 10:50:00,7.72,7.72,7.71,7.72,35345.0,7.72,7.72,7.71,7.72,35345.0
2017-10-16 10:55:00,7.72,7.73,7.72,7.73,115200.0,7.72,7.73,7.72,7.73,115200.0
2017-10-16 11:00:00,7.73,7.73,7.72,7.73,199965.0,7.73,7.73,7.72,7.73,199965.0
2017-10-16 11:05:00,7.73,7.74,7.73,7.74,25765.0,7.73,7.74,7.73,7.74,25765.0
2017-10-16 11:10:00,7.74,7.75,7.74,7.74,32935.0,7.74,7.75,7.74,7.74,32935.0
2017-10-16 11:15:00,7.74,7.74,7.72,7.73,74750.0,7.74,7.74,7.72,7.73,74750.0
2017-10-16 11:20:00,7.73,7.75,7.73,7.74,38050.0,7.73,7.75,7.73,7.74,38050.0
2017-10-16 11:25:00,7.74,7.75,7.74,7.74,11250.0,7.74,7.75,7.74,7.74,11250.0
2017-10-16 11:30:00,7.75,7.75,7.74,7.75,32345.0,7.75,7.75,7.74,7.75,32345.0
2017-10-16 11:35:00,7.75,7.76,7.75,7.75,14875.0,7.75,7.76,7.75,7.75,14875.0
2017-10-16 11:40:00,7.75,7.76,7.75,7.75,47215.0,7.75,7.76,7.75,7.75,47215.0
2017-10-16 11:45:00,7.76,7.76,7.74,7.75,55000.0,7.76,7.76,7.74,7.75,55000.0
2017-10-16 11:50:00,7.75,7.77,7.75,7.77,7000.0,7.75,7.77,7.75,7.77,7000.0
2017-10-16 11:55:00,7.76,7.77,7.76,7.77,19805.0,7.76,7.77,7.76,7.77,19805.0
2017-10-16 12:00:00,7.77,7.77,7.76,7.76,30500.0,7.77,7.77,7.76,7.76,30500.0
2017-10-16 12:05:00,7.76,7.77,7.76,7.77,9500.0,7.76,7.77,7.76,7.77,9500.0
2017-10-16 12:10:00,7.76,7.77,7.75,7.76,15000.0,7.76,7.77,7.75,7.76,15000.0
2017-10-16 12:15:00,7.75,7.75,7.74,7.75,77490.0,7.75,7.75,7.74,7.75,77490.0
2017-10-16 12:20:00,7.75,7.75,7.74,7.74,31395.0,7.75,7.75,7.74,7.74,31395.0
2017-10-16 12:25:00,7.74,7.74,7.73,7.74,110265.0,7.74,7.74,7.73,7.74,110265.0
2017-10-16 12:30:00,7.74,7.75,7.73,7.75,82115.0,7.74,7.75,7.73,7.75,82115.0
2017-10-16 12:35:00,7.75,7.75,7.74,7.74,20500.0,7.75,7.75,7.74,7.74,20500.0
2017-10-16 12:40:00,7.74,7.75,7.74,7.74,15985.0,7.74,7.75,7.74,7.74,15985.0
2017-10-16 12:45:00,7.74,7.75,7.74,7.75,29980.0,7.74,7.75,7.74,7.75,29980.0
2017-10-16 12:50:00,7.75,7.75,7.75,7.75,17500.0,7.75,7.75,7.75,7.75,17500.0
2017-10-16 12:55:00,7.75,7.75,7.75,7.75,21695.0,7.75,7.75,7.75,7.75,21695.0
2017-10-16 13:00:00,7.75,7.75,7.75,7.75,18500.0,7.75,7.75,7.75,7.75,18500.0
2017-10-16 13:05:00,7.75,7.75,7.75,7.75,29980.0,7.75,7.75,7.75,7.75,29980.0
2017-10-16 13:10:00,7.75,7.76,7.75,7.76,21500.0,7.75,7.76,7.75,7.76,21500.0
2017-10-16 13:15:00,7.76,7.76,7.75,7.76,23500.0,7.76,7.76,7.75,7.76,23500.0
2017-10-16 13:20:00,7.76,7.76,7.76,7.76,31480.0,7.76,7.76,7.76,7.76,31480.0
2017-10-16 13:25:00,7.76,7.76,7.76,7.76,14250.0,7.76,7.76,7.76,7.76,14250.0
2017-10-16 13:30:00,7.76,7.76,7.75,7.76,24760.0,7.76,7.76,7.75,7.76,24760.0
2017-10-16 13:35:00,7.76,7.76,7.75,7.76,20690.0,7.76,7.76,7.75,7.76,20690.0
2017-10-16 13:40:00,7.76,7.76,7.75,7.76,12815.0,7.76,7.76,7.75,7.76,12815.0
2017-10-16 13:45:00,7.76,7.77,7.76,7.77,22500.0,7.76,7.77,7.76,7.77,22500.0
2017-10-16 13:50:00,7.76,7.77,7.76,7.76,64920.0,7.76,7.77,7.76,7.76,64920.0
2017-10-16 13:55:00,7.76,7.76,7.76,7.76,24250.0,7.76,7.76,7.76,7.76,24250.0
2017-10-16 14:00:00,7.76,7.76,7.76,7.76,18895.0,7.76,7.76,7.76,7.76,18895.0
2017-10-16 14:05:00,7.77,7.77,7.76,7.76,19190.0,7.77,7.77,7.76,7.76,19190.0
2017-10-16 14:10:00,7.77,7.78,7.77,7.78,27245.0,7.77,7.78,7.77,7.78,27245.0
2017-10-16 14:15:00,7.77,7.78,7.77,7.78,21405.0,7.77,7.78,7.77,7.78,21405.0
2017-10-16 14:20:00,7.77,7.78,7.77,7.78,29045.0,7.77,7.78,7.77,7.78,29045.0
2017-10-16 14:25:00,7.78,7.78,7.78,7.78,16255.0,7.78,7.78,7.78,7.78,16255.0
2017-10-16 14:30:00,7.78,7.78,7.77,7.78,25795.0,7.78,7.78,7.77,7.78,25795.0
2017-10-16 14:35:00,7.78,7.78,7.77,7.78,19830.0,7.78,7.78,7.77,7.78,19830.0
2017-10-16 14:40:00,7.78,7.78,7.78,7.78,28965.0,7.78,7.78,7.78,7.78,28965.0
2017-10-16 14:45:00,7.78,7.78,7.77,7.78,30320.0,7.78,7.78,7.77,7.78,30320.0
2017-10-16 14:50:00,7.78,7.79,7.78,7.79,34700.0,7.78,7.79,7.78,7.79,34700.0
2017-10-16 14:55:00,7.79,7.79,7.78,7.78,56135.0,7.79,7.79,7.78,7.78,56135.0
2017-10-16 15:00:00,7.78,7.78,7.77,7.77,46890.0,7.78,7.78,7.77,7.77,46890.0
2017-10-16 15:05:00,7.77,7.78,7.77,7.78,17500.0,7.77,7.78,7.77,7.78,17500.0
2017-10-16 15:10:00,7.78,7.78,7.77,7.78,105695.0,7.78,7.78,7.77,7.78,105695.0
2017-10-16 15:15:00,7.78,7.78,7.77,7.77,51925.0,7.78,7.78,7.77,7.77,51925.0
2017-10-16 15:20:00,7.78,7.78,7.77,7.78,57985.0,7.78,7.78,7.77,7.78,57985.0
2017-10-16 15:25:00,7.78,7.78,7.77,7.78,35925.0,7.78,7.78,7.77,7.78,35925.0
2017-10-16 15:30:00,7.78,7.79,7.78,7.78,81850.0,7.78,7.79,7.78,7.78,81850.0
2017-10-16 15:35:00,7.78,7.78,7.78,7.78,36685.0,7.78,7.78,7.78,7.78,36685.0
2017-10-16 15:40:00,7.78,7.79,7.78,7.78,87000.0,7.78,7.79,7.78,7.78,87000.0
2017-10-16 15:45:00,7.78,7.78,7.77,7.77,90710.0,7.78,7.78,7.77,7.77,90710.0
2017-10-16 15:50:00,7.78,7.79,7.78,7.79,111400.0,7.78,7.79,7.78,7.79,111400.0
2017-10-16 15:55:00,7.79,7.79,7.78,7.79,216310.0,7.79,7.79,7.78,7.79,216310.0
2017-10-17 09:30:00,7.82,7.83,7.8,7.82,155810.0,7.82,7.83,7.8,7.82,155810.0
2017-10-17 09:35:00,7.82,7.83,7.8,7.83,64835.0,7.82,7.83,7.8,7.83,64835.0
2017-10-17 09:40:00,7.83,7.85,7.83,7.84,59805.0,7.83,7.85,7.83,7.84,59805.0
2017-10-17 09:45:00,7.84,7.86,7.84,7.85,126140.0,7.84,7.86,7.84,7.85,126140.0
2017-10-17 09:50:00,7.85,7.85,7.83,7.83,38555.0,7.85,7.85,7.83,7.83,38555.0
2017-10-17 09:55:00,7.83,7.86,7.83,7.85,51265.0,7.83,7.86,7.83,7.85,51265.0
2017-10-17 10:00:00,7.85,7.85,7.84,7.85,32000.0,7.85,7.85,7.84,7.85,32000.0
2017-10-17 10:05:00,7.85,7.85,7.84,7.85,95545.0,7.85,7.85,7.84,7.85,95545.0
2017-10-17 10:10:00,7.85,7.85,7.84,7.85,59635.0,7.85,7.85,7.84,7.85,59635.0
2017-10-17 10:15:00,7.85,7.86,7.85,7.85,55500.0,7.85,7.86,7.85,7.85,55500.0
2017-10-17 10:20:00,7.85,7.87,7.85,7.86,66675.0,7.85,7.87,7.85,7.86,66675.0
2017-10-17 10:25:00,7.86,7.87,7.86,7.87,76170.0,7.86,7.87,7.86,7.87,76170.0
2017-10-17 10:30:00,7.87,7.88,7.87,7.88,25235.0,7.87,7.88,7.87,7.88,25235.0
2017-10-17 10:35:00,7.88,7.88,7.87,7.88,17700.0,7.88,7.88,7.87,7.88,17700.0
2017-10-17 10:40:00,7.88,7.89,7.87,7.87,24965.0,7.88,7.89,7.87,7.87,24965.0
2017-10-17 10:45:00,7.87,7.87,7.86,7.87,20000.0,7.87,7.87,7.86,7.87,20000.0
2017-10-17 10:50:00,7.87,7.87,7.86,7.86,94910.0,7.87,7.87,7.86,7.86,94910.0
2017-10-17 10:55:00,7.86,7.86,7.85,7.85,78930.0,7.86,7.86,7.85,7.85,78930.0
2017-10-17 11:00:00,7.85,7.85,7.83,7.83,13500.0,7.85,7.85,7.83,7.83,13500.0
2017-10-17 11:05:00,7.84,7.84,7.84,7.84,16850.0,7.84,7.84,7.84,7.84,16850.0
2017-10-17 11:10:00,7.84,7.84,7.82,7.82,54570.0,7.84,7.84,7.82,7.82,54570.0
2017-10-17 11:15:00,7.83,7.84,7.82,7.83,34410.0,7.83,7.84,7.82,7.83,34410.0
2017-10-17 11:20:00,7.83,7.83,7.83,7.83,29000.0,7.83,7.83,7.83,7.83,29000.0
2017-10-17 11:25:00,7.83,7.83,7.83,7.83,33500.0,7.83,7.83,7.83,7.83,33500.0
2017-10-17 11:30:00,7.83,7.86,7.83,7.85,79500.0,7.83,7.86,7.83,7.85,79500.0
2017-10-17 11:35:00,7.85,7.86,7.85,7.86,27000.0,7.85,7.86,7.85,7.86,27000.0
2017-10-17 11:40:00,7.85,7.87,7.85,7.87,33375.0,7.85,7.87,7.85,7.87,33375.0
2017-10-17 11:45:00,7.86,7.86,7.86,7.86,16770.0,7.86,7.86,7.86,7.86,16770.0
2017-10-17 11:50:00,7.87,7.87,7.86,7.87,30980.0,7.87,7.87,7.86,7.87,30980.0
2017-10-17 11:55:00,7.87,7.88,7.87,7.87,20540.0,7.87,7.88,7.87,7.87,20540.0
2017-10-17 12:00:00,7.87,7.88,7.87,7.88,27755.0,7.87,7.88,7.87,7.88,27755.0
2017-10-17 12:05:00,7.88,7.89,7.88,7.88,17820.0,7.88,7.89,7.88,7.88,17820.0
2017-10-17 12:10:00,7.88,7.88,7.87,7.88,11300.0,7.88,7.88,7.87,7.88,11300.0
2017-10-17 12:15:00,7.88,7.88,7.86,7.86,10000.0,7.88,7.88,7.86,7.86,10000.0
2017-10-17 12:20:00,7.86,7.87,7.86,7.87,10000.0,7.86,7.87,7.86,7.87,10000.0
2017-10-17 12:25:00,7.87,7.87,7.87,7.87,19000.0,7.87,7.87,7.87,7.87,19000.0
2017-10-17 12:30:00,7.87,7.88,7.87,7.87,22340.0,7.87,7.88,7.87,7.87,22340.0
2017-10-17 12:35:00,7.87,7.87,7.87,7.87,16500.0,7.87,7.87,7.87,7.87,16500.0
2017-10-17 12:40:00,7.87,7.88,7.87,7.88,49180.0,7.87,7.88,7.87,7.88,49180.0
2017-10-17 12:45:00,7.88,7.89,7.88,7.89,43770.0,7.88,7.89,7.88,7.89,43770.0
2017-10-17 12:50:00,7.89,7.9,7.89,7.9,24640.0,7.89,7.9,7.89,7.9,24640.0
2017-10-17 12:55:00,7.9,7.9,7.89,7.89,55535.0,7.9,7.9,7.89,7.89,55535.0
2017-10-17 13:00:00,7.89,7.89,7.89,7.89,9500.0,7.89,7.89,7.89,7.89,9500.0
2017-10-17 13:05:00,7.89,7.89,7.87,7.87,23090.0,7.89,7.89,7.87,7.87,23090.0
2017-10-17 13:10:00,7.88,7.88,7.87,7.87,8000.0,7.88,7.88,7.87,7.87,8000.0
2017-10-17 13:15:00,7.87,7.87,7.86,7.86,15510.0,7.87,7.87,7.86,7.86,15510.0
2017-10-17 13:20:00,7.86,7.86,7.86,7.86,27000.0,7.86,7.86,7.86,7.86,27000.0
2017-10-17 13:25:00,7.86,7.86,7.86,7.86,14125.0,7.86,7.86,7.86,7.86,14125.0
2017-10-17 13:30:00,7.86,7.86,7.86,7.86,1500.0,7.86,7.86,7.86,7.86,1500.0
2017-10-17 13:35:00,7.86,7.89,7.86,7.89,91030.0,7.86,7.89,7.86,7.89,91030.0
2017-10-17 13:40:00,7.89,7.9,7.89,7.9,153970.0,7.89,7.9,7.89,7.9,153970.0
2017-10-17 13:45:00,7.9,7.9,7.89,7.9,110520.0,7.9,7.9,7.89,7.9,110520.0
2017-10-17 13:50:00,7.9,7.92,7.9,7.92,156850.0,7.9,7.92,7.9,7.92,156850.0
2017-10-17 13:55:00,7.92,7.92,7.91,7.92,50010.0,7.92,7.92,7.91,7.92,50010.0
2017-10-17 14:00:00,7.92,7.93,7.91,7.93,67310.0,7.92,7.93,7.91,7.93,67310.0
2017-10-17 14:05:00,7.93,7.93,7.92,7.93,126565.0,7.93,7.93,7.92,7.93,126565.0
2017-10-17 14:10:00,7.93,7.93,7.92,7.92,221935.0,7.93,7.93,7.92,7.92,221935.0
2017-10-17 14:15:00,7.93,7.93,7.91,7.92,106890.0,7.93,7.93,7.91,7.92,106890.0
2017-10-17 14:20:00,7.92,7.92,7.89,7.9,63285.0,7.92,7.92,7.89,7.9,63285.0
2017-10-17 14:25:00,7.9,7.91,7.9,7.9,77730.0,7.9,7.91,7.9,7.9,77730.0
2017-10-17 14:30:00,7.9,7.9,7.88,7.89,78250.0,7.9,7.9,7.88,7.89,78250.0
2017-10-17 14:35:00,7.89,7.9,7.88,7.88,60950.0,7.89,7.9,7.88,7.88,60950.0
2017-10-17 14:40:00,7.88,7.89,7.86,7.88,87000.0,7.88,7.89,7.86,7.88,87000.0
2017-10-17 14:45:00,7.88,7.88,7.87,7.87,10305.0,7.88,7.88,7.87,7.87,10305.0
2017-10-17 14:50:00,7.87,7.87,7.86,7.86,62635.0,7.87,7.87,7.86,7.86,62635.0
2017-10-17 14:55:00,7.87,7.87,7.86,7.86,66485.0,7.87,7.87,7.86,7.86,66485.0
2017-10-17 15:00:00,7.86,7.87,7.85,7.86,122940.0,7.86,7.87,7.85,7.86,122940.0
2017-10-17 15:05:00,7.86,7.86,7.85,7.86,55210.0,7.86,7.86,7.85,7.86,55210.0
2017-10-17 15:10:00,7.86,7.88,7.86,7.86,70185.0,7.86,7.88,7.86,7.86,70185.0
2017-10-17 15:15:00,7.86,7.86,7.86,7.86,29665.0,7.86,7.86,7.86,7.86,29665.0
2017-10-17 15:20:00,7.86,7.86,7.86,7.86,24000.0,7.86,7.86,7.86,7.86,24000.0
2017-10-17 15:25:00,7.86,7.86,7.85,7.85,53000.0,7.86,7.86,7.85,7.85,53000.0
2017-10-17 15:30:00,7.85,7.85,7.85,7.85,28875.0,7.85,7.85,7.85,7.85,28875.0
2017-10-17 15:35:00,7.85,7.86,7.85,7.85,49510.0,7.85,7.86,7.85,7.85,49510.0
2017-10-17 15:40:00,7.85,7.86,7.85,7.85,80080.0,7.85,7.86,7.85,7.85,80080.0
2017-10-17 15:45:00,7.85,7.86,7.84,7.84,87140.0,7.85,7.86,7.84,7.84,87140.0
2017-10-17 15:50:00,7.86,7.87,7.85,7.85,130145.0,7.86,7.87,7.85,7.85,130145.0
2017-10-17 15:55:00,7.86,7.86,7.85,7.85,250960.0,7.86,7.86,7.85,7.85,250960.0
2017-10-18 09:30:00,8.0,8.04,7.97,8.04,635770.0,8.0,8.04,7.97,8.04,635770.0
2017-10-18 09:35:00,8.04,8.04,7.96,8.0,283240.0,8.04,8.04,7.96,8.0,283240.0
2017-10-18 09:40:00,8.0,8.0,7.95,7.98,446925.0,8.0,8.0,7.95,7.98,446925.0
2017-10-18 09:45:00,7.98,7.99,7.96,7.97,203585.0,7.98,7.99,7.96,7.97,203585.0
2017-10-18 09:50:00,7.97,7.98,7.96,7.97,212405.0,7.97,7.98,7.96,7.97,212405.0
2017-10-18 09:55:00,7.97,7.97,7.95,7.96,134295.0,7.97,7.97,7.95,7.96,134295.0
2017-10-18 10:00:00,7.96,7.96,7.87,7.88,261250.0,7.96,7.96,7.87,7.88,261250.0
2017-10-18 10:05:00,7.9,7.9,7.86,7.87,125365.0,7.9,7.9,7.86,7.87,125365.0
2017-10-18 10:10:00,7.87,7.89,7.86,7.89,69275.0,7.87,7.89,7.86,7.89,69275.0
2017-10-18 10:15:00,7.89,7.9,7.89,7.9,52635.0,7.89,7.9,7.89,7.9,52635.0
2017-10-18 10:20:00,7.9,7.91,7.89,7.9,95210.0,7.9,7.91,7.89,7.9,95210.0
2017-10-18 10:25:00,7.9,7.9,7.87,7.89,71875.0,7.9,7.9,7.87,7.89,71875.0
2017-10-18 10:30:00,7.89,7.91,7.89,7.91,40970.0,7.89,7.91,7.89,7.91,40970.0
2017-10-18 10:35:00,7.9,7.92,7.9,7.92,74025.0,7.9,7.92,7.9,7.92,74025.0
2017-10-18 10:40:00,7.92,7.93,7.91,7.93,41130.0,7.92,7.93,7.91,7.93,41130.0
2017-10-18 10:45:00,7.93,7.94,7.93,7.94,66970.0,7.93,7.94,7.93,7.94,66970.0
2017-10-18 10:50:00,7.94,7.95,7.94,7.95,74495.0,7.94,7.95,7.94,7.95,74495.0
2017-10-18 10:55:00,7.95,7.97,7.95,7.97,94920.0,7.95,7.97,7.95,7.97,94920.0
2017-10-18 11:00:00,7.97,7.98,7.97,7.98,104090.0,7.97,7.98,7.97,7.98,104090.0
2017-10-18 11:05:00,7.98,7.99,7.98,7.98,62215.0,7.98,7.99,7.98,7.98,62215.0
2017-10-18 11:10:00,7.98,7.98,7.98,7.98,55715.0,7.98,7.98,7.98,7.98,55715.0
2017-10-18 11:15:00,7.98,7.98,7.95,7.96,363370.0,7.98,7.98,7.95,7.96,363370.0
2017-10-18 11:20:00,7.97,7.98,7.96,7.96,102445.0,7.97,7.98,7.96,7.96,102445.0
2017-10-18 11:25:00,7.96,7.96,7.94,7.95,45880.0,7.96,7.96,7.94,7.95,45880.0
2017-10-18 11:30:00,7.95,7.95,7.95,7.95,25700.0,7.95,7.95,7.95,7.95,25700.0
2017-10-18 11:35:00,7.95,7.96,7.95,7.96,58565.0,7.95,7.96,7.95,7.96,58565.0
2017-10-18 11:40:00,7.96,7.97,7.96,7.97,41865.0,7.96,7.97,7.96,7.97,41865.0
2017-10-18 11:45:00,7.97,7.98,7.96,7.96,71770.0,7.97,7.98,7.96,7.96,71770.0
2017-10-18 11:50:00,7.97,7.98,7.97,7.98,28860.0,7.97,7.98,7.97,7.98,28860.0
2017-10-18 11:55:00,7.98,7.98,7.97,7.97,63425.0,7.98,7.98,7.97,7.97,63425.0
2017-10-18 12:00:00,7.97,7.99,7.97,7.99,58760.0,7.97,7.99,7.97,7.99,58760.0
2017-10-18 12:05:00,7.99,7.99,7.98,7.99,46885.0,7.99,7.99,7.98,7.99,46885.0
2017-10-18 12:10:00,7.99,7.99,7.98,7.99,65985.0,7.99,7.99,7.98,7.99,65985.0
2017-10-18 12:15:00,7.99,8.0,7.99,8.0,69220.0,7.99,8.0,7.99,8.0,69220.0
2017-10-18 12:20:00,8.0,8.01,7.99,8.01,122435.0,8.0,8.01,7.99,8.01,122435.0
2017-10-18 12:25:00,8.01,8.01,8.0,8.0,51510.0,8.01,8.01,8.0,8.0,51510.0
2017-10-18 12:30:00,8.0,8.01,8.0,8.0,32770.0,8.0,8.01,8.0,8.0,32770.0
2017-10-18 12:35:00,8.0,8.01,8.0,8.0,33895.0,8.0,8.01,8.0,8.0,33895.0
2017-10-18 12:40:00,8.0,8.0,7.99,7.99,45100.0,8.0,8.0,7.99,7.99,45100.0
2017-10-18 12:45:00,7.99,8.0,7.99,8.0,34000.0,7.99,8.0,7.99,8.0,34000.0
2017-10-18 12:50:00,8.0,8.0,8.0,8.0,19040.0,8.0,8.0,8.0,8.0,19040.0
2017-10-18 12:55:00,8.0,8.0,7.98,7.98,66675.0,8.0,8.0,7.98,7.98,66675.0
2017-10-18 13:00:00,7.99,7.99,7.98,7.99,43400.0,7.99,7.99,7.98,7.99,43400.0
2017-10-18 13:05:00,7.99,8.0,7.99,8.0,27350.0,7.99,8.0,7.99,8.0,27350.0
2017-10-18 13:10:00,8.0,8.01,8.0,8.0,15925.0,8.0,8.01,8.0,8.0,15925.0
2017-10-18 13:15:00,8.0,8.01,8.0,8.01,18115.0,8.0,8.01,8.0,8.01,18115.0
2017-10-18 13:20:00,8.01,8.02,8.01,8.02,35590.0,8.01,8.02,8.01,8.02,35590.0
2017-10-18 13:25:00,8.01,8.02,8.01,8.02,33675.0,8.01,8.02,8.01,8.02,33675.0
2017-10-18 13:30:00,8.02,8.02,8.02,8.02,77175.0,8.02,8.02,8.02,8.02,77175.0
2017-10-18 13:35:00,8.02,8.03,8.02,8.03,93815.0,8.02,8.03,8.02,8.03,93815.0
2017-10-18 13:40:00,8.03,8.03,8.02,8.03,98530.0,8.03,8.03,8.02,8.03,98530.0
2017-10-18 13:45:00,8.02,8.05,8.02,8.05,203985.0,8.02,8.05,8.02,8.05,203985.0
2017-10-18 13:50:00,8.05,8.06,8.05,8.05,126180.0,8.05,8.06,8.05,8.05,126180.0
2017-10-18 13:55:00,8.05,8.07,8.05,8.06,100650.0,8.05,8.07,8.05,8.06,100650.0
2017-10-18 14:00:00,8.06,8.06,8.05,8.05,88955.0,8.06,8.06,8.05,8.05,88955.0
2017-10-18 14:05:00,8.05,8.05,8.04,8.04,112395.0,8.05,8.05,8.04,8.04,112395.0
2017-10-18 14:10:00,8.05,8.05,8.04,8.05,132425.0,8.05,8.05,8.04,8.05,132425.0
2017-10-18 14:15:00,8.05,8.05,8.05,8.05,48395.0,8.05,8.05,8.05,8.05,48395.0
2017-10-18 14:20:00,8.05,8.05,8.03,8.04,95540.0,8.05,8.05,8.03,8.04,95540.0
2017-10-18 14:25:00,8.05,8.05,8.03,8.04,288355.0,8.05,8.05,8.03,8.04,288355.0
2017-10-18 14:30:00,8.04,8.04,8.04,8.04,80355.0,8.04,8.04,8.04,8.04,80355.0
2017-10-18 14:35:00,8.04,8.04,8.02,8.03,92120.0,8.04,8.04,8.02,8.03,92120.0
2017-10-18 14:40:00,8.02,8.03,8.02,8.02,79580.0,8.02,8.03,8.02,8.02,79580.0
2017-10-18 14:45:00,8.01,8.02,8.01,8.01,68470.0,8.01,8.02,8.01,8.01,68470.0
2017-10-18 14:50:00,8.01,8.02,8.01,8.02,87195.0,8.01,8.02,8.01,8.02,87195.0
2017-10-18 14:55:00,8.02,8.04,8.02,8.03,87640.0,8.02,8.04,8.02,8.03,87640.0
2017-10-18 15:00:00,8.03,8.05,8.03,8.04,88570.0,8.03,8.05,8.03,8.04,88570.0
2017-10-18 15:05:00,8.04,8.05,8.04,8.04,107305.0,8.04,8.05,8.04,8.04,107305.0
2017-10-18 15:10:00,8.05,8.05,8.03,8.03,109785.0,8.05,8.05,8.03,8.03,109785.0
2017-10-18 15:15:00,8.03,8.04,8.02,8.04,108970.0,8.03,8.04,8.02,8.04,108970.0
2017-10-18 15:20:00,8.04,8.04,8.03,8.04,75665.0,8.04,8.04,8.03,8.04,75665.0
2017-10-18 15:25:00,8.04,8.04,8.03,8.03,68795.0,8.04,8.04,8.03,8.03,68795.0
2017-10-18 15:30:00,8.04,8.04,8.03,8.04,125120.0,8.04,8.04,8.03,8.04,125120.0
2017-10-18 15:35:00,8.04,8.05,8.03,8.05,308995.0,8.04,8.05,8.03,8.05,308995.0
2017-10-18 15:40:00,8.05,8.07,8.05,8.06,324000.0,8.05,8.07,8.05,8.06,324000.0
2017-10-18 15:45:00,8.06,8.08,8.05,8.08,657605.0,8.06,8.08,8.05,8.08,657605.0
2017-10-18 15:50:00,8.08,8.08,8.04,8.05,278750.0,8.08,8.08,8.04,8.05,278750.0
2017-10-18 15:55:00,8.05,8.07,8.05,8.06,577830.0,8.05,8.07,8.05,8.06,577830.0
2017-10-19 09:30:00,8.01,8.01,7.96,7.96,132420.0,8.01,8.01,7.96,7.96,132420.0
2017-10-19 09:35:00,7.96,7.96,7.93,7.94,39620.0,7.96,7.96,7.93,7.94,39620.0
2017-10-19 09:40:00,7.94,7.96,7.93,7.95,78350.0,7.94,7.96,7.93,7.95,78350.0
2017-10-19 09:45:00,7.95,7.95,7.9,7.9,42820.0,7.95,7.95,7.9,7.9,42820.0
2017-10-19 09:50:00,7.9,7.91,7.88,7.91,55045.0,7.9,7.91,7.88,7.91,55045.0
2017-10-19 09:55:00,7.91,7.91,7.9,7.91,45250.0,7.91,7.91,7.9,7.91,45250.0
2017-10-19 10:00:00,7.91,7.92,7.89,7.9,61335.0,7.91,7.92,7.89,7.9,61335.0
2017-10-19 10:05:00,7.9,7.91,7.89,7.9,34185.0,7.9,7.91,7.89,7.9,34185.0
2017-10-19 10:10:00,7.91,7.93,7.9,7.93,28540.0,7.91,7.93,7.9,7.93,28540.0
2017-10-19 10:15:00,7.93,7.95,7.93,7.95,11245.0,7.93,7.95,7.93,7.95,11245.0
2017-10-19 10:20:00,7.95,7.96,7.95,7.96,28210.0,7.95,7.96,7.95,7.96,28210.0
2017-10-19 10:25:00,7.96,7.96,7.95,7.95,37370.0,7.96,7.96,7.95,7.95,37370.0
2017-10-19 10:30:00,7.95,7.95,7.93,7.93,37160.0,7.95,7.95,7.93,7.93,37160.0
2017-10-19 10:35:00,7.93,7.94,7.92,7.93,52000.0,7.93,7.94,7.92,7.93,52000.0
2017-10-19 10:40:00,7.93,7.93,7.93,7.93,12000.0,7.93,7.93,7.93,7.93,12000.0
2017-10-19 10:45:00,7.94,7.94,7.93,7.93,22500.0,7.94,7.94,7.93,7.93,22500.0
2017-10-19 10:50:00,7.94,7.96,7.94,7.96,37665.0,7.94,7.96,7.94,7.96,37665.0
2017-10-19 10:55:00,7.96,7.96,7.95,7.95,19380.0,7.96,7.96,7.95,7.95,19380.0
2017-10-19 11:00:00,7.95,7.95,7.94,7.95,36500.0,7.95,7.95,7.94,7.95,36500.0
2017-10-19 11:05:00,7.95,7.96,7.95,7.96,65120.0,7.95,7.96,7.95,7.96,65120.0
2017-10-19 11:10:00,7.96,7.96,7.96,7.96,31665.0,7.96,7.96,7.96,7.96,31665.0
2017-10-19 11:15:00,7.96,7.96,7.96,7.96,26000.0,7.96,7.96,7.96,7.96,26000.0
2017-10-19 11:20:00,7.96,7.97,7.96,7.96,15000.0,7.96,7.97,7.96,7.96,15000.0
2017-10-19 11:25:00,7.96,7.96,7.93,7.93,163190.0,7.96,7.96,7.93,7.93,163190.0
2017-10-19 11:30:00,7.93,7.95,7.93,7.95,50655.0,7.93,7.95,7.93,7.95,50655.0
2017-10-19 11:35:00,7.94,7.94,7.94,7.94,17500.0,7.94,7.94,7.94,7.94,17500.0
2017-10-19 11:40:00,7.94,7.94,7.93,7.93,24500.0,7.94,7.94,7.93,7.93,24500.0
2017-10-19 11:45:00,7.93,7.93,7.92,7.93,19950.0,7.93,7.93,7.92,7.93,19950.0
2017-10-19 11:50:00,7.93,7.93,7.92,7.93,24000.0,7.93,7.93,7.92,7.93,24000.0
2017-10-19 11:55:00,7.93,7.93,7.92,7.92,23830.0,7.93,7.93,7.92,7.92,23830.0
2017-10-19 12:00:00,7.92,7.92,7.91,7.91,11500.0,7.92,7.92,7.91,7.91,11500.0
2017-10-19 12:05:00,7.92,7.92,7.9,7.91,95050.0,7.92,7.92,7.9,7.91,95050.0
2017-10-19 12:10:00,7.91,7.93,7.91,7.92,38590.0,7.91,7.93,7.91,7.92,38590.0
2017-10-19 12:15:00,7.92,7.92,7.91,7.92,21080.0,7.92,7.92,7.91,7.92,21080.0
2017-10-19 12:20:00,7.92,7.92,7.91,7.91,20000.0,7.92,7.92,7.91,7.91,20000.0
2017-10-19 12:25:00,7.91,7.91,7.91,7.91,6500.0,7.91,7.91,7.91,7.91,6500.0
2017-10-19 12:30:00,7.91,7.91,7.91,7.91,83470.0,7.91,7.91,7.91,7.91,83470.0
2017-10-19 12:35:00,7.91,7.92,7.91,7.91,20000.0,7.91,7.92,7.91,7.91,20000.0
2017-10-19 12:40:00,7.92,7.92,7.91,7.91,14500.0,7.92,7.92,7.91,7.91,14500.0
2017-10-19 12:45:00,7.91,7.92,7.91,7.92,60520.0,7.91,7.92,7.91,7.92,60520.0
2017-10-19 12:50:00,7.92,7.93,7.92,7.92,41815.0,7.92,7.93,7.92,7.92,41815.0
2017-10-19 12:55:00,7.92,7.93,7.92,7.92,19500.0,7.92,7.93,7.92,7.92,19500.0
2017-10-19 13:00:00,7.93,7.93,7.92,7.93,45500.0,7.93,7.93,7.92,7.93,45500.0
2017-10-19 13:05:00,7.93,7.93,7.93,7.93,10000.0,7.93,7.93,7.93,7.93,10000.0
2017-10-19 13:10:00,7.93,7.94,7.93,7.94,31945.0,7.93,7.94,7.93,7.94,31945.0
2017-10-19 13:15:00,7.94,7.94,7.94,7.94,12500.0,7.94,7.94,7.94,7.94,12500.0
2017-10-19 13:20:00,7.94,7.94,7.93,7.94,22500.0,7.94,7.94,7.93,7.94,22500.0
2017-10-19 13:25:00,7.94,7.95,7.94,7.95,14440.0,7.94,7.95,7.94,7.95,14440.0
2017-10-19 13:30:00,7.96,7.96,7.95,7.95,26500.0,7.96,7.96,7.95,7.95,26500.0
2017-10-19 13:35:00,7.95,7.95,7.95,7.95,39355.0,7.95,7.95,7.95,7.95,39355.0
2017-10-19 13:40:00,7.95,7.95,7.95,7.95,20000.0,7.95,7.95,7.95,7.95,20000.0
2017-10-19 13:45:00,7.96,7.97,7.96,7.96,65005.0,7.96,7.97,7.96,7.96,65005.0
2017-10-19 13:50:00,7.96,7.96,7.96,7.96,26605.0,7.96,7.96,7.96,7.96,26605.0
2017-10-19 13:55:00,7.96,7.96,7.96,7.96,11000.0,7.96,7.96,7.96,7.96,11000.0
2017-10-19 14:00:00,7.96,7.96,7.95,7.96,52875.0,7.96,7.96,7.95,7.96,52875.0
2017-10-19 14:05:00,7.96,7.96,7.96,7.96,37125.0,7.96,7.96,7.96,7.96,37125.0
2017-10-19 14:10:00,7.96,7.97,7.96,7.97,24325.0,7.96,7.97,7.96,7.97,24325.0
2017-10-19 14:15:00,7.97,7.98,7.97,7.98,33500.0,7.97,7.98,7.97,7.98,33500.0
2017-10-19 14:20:00,7.98,7.98,7.97,7.97,48990.0,7.98,7.98,7.97,7.97,48990.0
2017-10-19 14:25:00,7.97,7.98,7.97,7.97,35705.0,7.97,7.98,7.97,7.97,35705.0
2017-10-19 14:30:00,7.97,7.98,7.97,7.98,42850.0,7.97,7.98,7.97,7.98,42850.0
2017-10-19 14:35:00,7.98,7.98,7.98,7.98,40015.0,7.98,7.98,7.98,7.98,40015.0
2017-10-19 14:40:00,7.98,7.99,7.98,7.99,85805.0,7.98,7.99,7.98,7.99,85805.0
2017-10-19 14:45:00,7.99,7.99,7.98,7.98,27750.0,7.99,7.99,7.98,7.98,27750.0
2017-10-19 14:50:00,7.98,7.99,7.98,7.99,29250.0,7.98,7.99,7.98,7.99,29250.0
2017-10-19 14:55:00,7.98,7.99,7.97,7.97,59285.0,7.98,7.99,7.97,7.97,59285.0
2017-10-19 15:00:00,7.97,7.98,7.97,7.98,60770.0,7.97,7.98,7.97,7.98,60770.0
2017-10-19 15:05:00,7.98,7.98,7.97,7.98,52675.0,7.98,7.98,7.97,7.98,52675.0
2017-10-19 15:10:00,7.98,7.98,7.98,7.98,39090.0,7.98,7.98,7.98,7.98,39090.0
2017-10-19 15:15:00,7.98,7.98,7.97,7.98,56010.0,7.98,7.98,7.97,7.98,56010.0
2017-10-19 15:20:00,7.98,7.98,7.97,7.98,89755.0,7.98,7.98,7.97,7.98,89755.0
2017-10-19 15:25:00,7.98,7.99,7.98,7.99,72430.0,7.98,7.99,7.98,7.99,72430.0
2017-10-19 15:30:00,7.99,8.01,7.99,8.01,178010.0,7.99,8.01,7.99,8.01,178010.0
2017-10-19 15:35:00,8.01,8.01,7.99,8.0,184440.0,8.01,8.01,7.99,8.0,184440.0
2017-10-19 15:40:00,8.0,8.01,8.0,8.0,70905.0,8.0,8.01,8.0,8.0,70905.0
2017-10-19 15:45:00,8.0,8.01,8.0,8.0,87655.0,8.0,8.01,8.0,8.0,87655.0
2017-10-19 15:50:00,8.0,8.01,8.0,8.01,210525.0,8.0,8.01,8.0,8.01,210525.0
2017-10-19 15:55:00,8.01,8.04,8.01,8.04,1018590.0,8.01,8.04,8.01,8.04,1018590.0
2017-10-20 09:30:00,8.07,8.09,8.06,8.08,101410.0,8.07,8.09,8.06,8.08,101410.0
2017-10-20 09:35:00,8.08,8.08,8.05,8.05,18630.0,8.08,8.08,8.05,8.05,18630.0
2017-10-20 09:40:00,8.05,8.05,8.04,8.04,26455.0,8.05,8.05,8.04,8.04,26455.0
2017-10-20 09:45:00,8.03,8.04,8.03,8.04,56315.0,8.03,8.04,8.03,8.04,56315.0
2017-10-20 09:50:00,8.04,8.06,8.04,8.05,38090.0,8.04,8.06,8.04,8.05,38090.0
2017-10-20 09:55:00,8.05,8.06,8.05,8.06,37560.0,8.05,8.06,8.05,8.06,37560.0
2017-10-20 10:00:00,8.05,8.06,8.05,8.05,54745.0,8.05,8.06,8.05,8.05,54745.0
2017-10-20 10:05:00,8.05,8.06,8.05,8.06,28675.0,8.05,8.06,8.05,8.06,28675.0
2017-10-20 10:10:00,8.06,8.07,8.06,8.07,43000.0,8.06,8.07,8.06,8.07,43000.0
2017-10-20 10:15:00,8.07,8.08,8.07,8.08,64445.0,8.07,8.08,8.07,8.08,64445.0
2017-10-20 10:20:00,8.08,8.08,8.07,8.07,62500.0,8.08,8.08,8.07,8.07,62500.0
2017-10-20 10:25:00,8.07,8.08,8.07,8.07,26755.0,8.07,8.08,8.07,8.07,26755.0
2017-10-20 10:30:00,8.07,8.07,8.07,8.07,28980.0,8.07,8.07,8.07,8.07,28980.0
2017-10-20 10:35:00,8.07,8.07,8.06,8.06,33500.0,8.07,8.07,8.06,8.06,33500.0
2017-10-20 10:40:00,8.07,8.07,8.06,8.06,15000.0,8.07,8.07,8.06,8.06,15000.0
2017-10-20 10:45:00,8.07,8.07,8.06,8.07,20215.0,8.07,8.07,8.06,8.07,20215.0
2017-10-20 10:50:00,8.07,8.07,8.06,8.06,28710.0,8.07,8.07,8.06,8.06,28710.0
2017-10-20 10:55:00,8.06,8.06,8.06,8.06,26500.0,8.06,8.06,8.06,8.06,26500.0
2017-10-20 11:00:00,8.06,8.06,8.05,8.06,21800.0,8.06,8.06,8.05,8.06,21800.0
2017-10-20 11:05:00,8.06,8.06,8.05,8.05,10465.0,8.06,8.06,8.05,8.05,10465.0
2017-10-20 11:10:00,8.05,8.05,8.04,8.04,47370.0,8.05,8.05,8.04,8.04,47370.0
2017-10-20 11:15:00,8.05,8.05,8.04,8.05,9625.0,8.05,8.05,8.04,8.05,9625.0
2017-10-20 11:20:00,8.05,8.05,8.05,8.05,12110.0,8.05,8.05,8.05,8.05,12110.0
2017-10-20 11:25:00,8.05,8.05,8.04,8.04,33715.0,8.05,8.05,8.04,8.04,33715.0
2017-10-20 11:30:00,8.04,8.05,8.04,8.05,26840.0,8.04,8.05,8.04,8.05,26840.0
2017-10-20 11:35:00,8.05,8.06,8.05,8.06,44520.0,8.05,8.06,8.05,8.06,44520.0
2017-10-20 11:40:00,8.06,8.07,8.06,8.07,35895.0,8.06,8.07,8.06,8.07,35895.0
2017-10-20 11:45:00,8.07,8.07,8.07,8.07,15440.0,8.07,8.07,8.07,8.07,15440.0
2017-10-20 11:50:00,8.07,8.08,8.07,8.07,25500.0,8.07,8.08,8.07,8.07,25500.0
2017-10-20 11:55:00,8.07,8.07,8.07,8.07,16425.0,8.07,8.07,8.07,8.07,16425.0
2017-10-20 12:00:00,8.07,8.08,8.07,8.08,25065.0,8.07,8.08,8.07,8.08,25065.0
2017-10-20 12:05:00,8.07,8.1,8.07,8.09,160280.0,8.07,8.1,8.07,8.09,160280.0
2017-10-20 12:10:00,8.09,8.11,8.09,8.11,121555.0,8.09,8.11,8.09,8.11,121555.0
2017-10-20 12:15:00,8.1,8.11,8.1,8.11,18725.0,8.1,8.11,8.1,8.11,18725.0
2017-10-20 12:20:00,8.11,8.11,8.11,8.11,24860.0,8.11,8.11,8.11,8.11,24860.0
2017-10-20 12:25:00,8.11,8.11,8.1,8.1,511525.0,8.11,8.11,8.1,8.1,511525.0
2017-10-20 12:30:00,8.1,8.1,8.09,8.09,28500.0,8.1,8.1,8.09,8.09,28500.0
2017-10-20 12:35:00,8.08,8.09,8.06,8.06,271100.0,8.08,8.09,8.06,8.06,271100.0
2017-10-20 12:40:00,8.06,8.08,8.06,8.07,74550.0,8.06,8.08,8.06,8.07,74550.0
2017-10-20 12:45:00,8.07,8.07,8.06,8.07,175100.0,8.07,8.07,8.06,8.07,175100.0
2017-10-20 12:50:00,8.07,8.08,8.07,8.07,28795.0,8.07,8.08,8.07,8.07,28795.0
2017-10-20 12:55:00,8.07,8.07,8.06,8.07,74210.0,8.07,8.07,8.06,8.07,74210.0
2017-10-20 13:00:00,8.06,8.06,8.05,8.05,67975.0,8.06,8.06,8.05,8.05,67975.0
2017-10-20 13:05:00,8.05,8.05,8.02,8.05,119610.0,8.05,8.05,8.02,8.05,119610.0
2017-10-20 13:10:00,8.05,8.05,8.04,8.04,26750.0,8.05,8.05,8.04,8.04,26750.0
2017-10-20 13:15:00,8.04,8.04,8.02,8.02,72075.0,8.04,8.04,8.02,8.02,72075.0
2017-10-20 13:20:00,8.03,8.04,8.02,8.04,42105.0,8.03,8.04,8.02,8.04,42105.0
2017-10-20 13:25:00,8.04,8.07,8.04,8.07,28655.0,8.04,8.07,8.04,8.07,28655.0
2017-10-20 13:30:00,8.07,8.07,8.06,8.06,44600.0,8.07,8.07,8.06,8.06,44600.0
2017-10-20 13:35:00,8.07,8.07,8.06,8.06,18350.0,8.07,8.07,8.06,8.06,18350.0
2017-10-20 13:40:00,8.06,8.08,8.06,8.07,19825.0,8.06,8.08,8.06,8.07,19825.0
2017-10-20 13:45:00,8.07,8.07,8.06,8.06,21505.0,8.07,8.07,8.06,8.06,21505.0
2017-10-20 13:50:00,8.06,8.07,8.06,8.07,36375.0,8.06,8.07,8.06,8.07,36375.0
2017-10-20 13:55:00,8.08,8.08,8.07,8.07,36605.0,8.08,8.08,8.07,8.07,36605.0
2017-10-20 14:00:00,8.08,8.09,8.08,8.09,27235.0,8.08,8.09,8.08,8.09,27235.0
2017-10-20 14:05:00,8.09,8.09,8.08,8.08,35070.0,8.09,8.09,8.08,8.08,35070.0
2017-10-20 14:10:00,8.09,8.09,8.08,8.08,21145.0,8.09,8.09,8.08,8.08,21145.0
2017-10-20 14:15:00,8.08,8.09,8.08,8.08,28570.0,8.08,8.09,8.08,8.08,28570.0
2017-10-20 14:20:00,8.08,8.08,8.07,8.07,31280.0,8.08,8.08,8.07,8.07,31280.0
2017-10-20 14:25:00,8.07,8.07,8.07,8.07,20845.0,8.07,8.07,8.07,8.07,20845.0
2017-10-20 14:30:00,8.07,8.08,8.07,8.08,37390.0,8.07,8.08,8.07,8.08,37390.0
2017-10-20 14:35:00,8.08,8.08,8.08,8.08,19970.0,8.08,8.08,8.08,8.08,19970.0
2017-10-20 14:40:00,8.08,8.08,8.08,8.08,22845.0,8.08,8.08,8.08,8.08,22845.0
2017-10-20 14:45:00,8.08,8.09,8.08,8.08,29770.0,8.08,8.09,8.08,8.08,29770.0
2017-10-20 14:50:00,8.08,8.08,8.07,8.07,40500.0,8.08,8.08,8.07,8.07,40500.0
2017-10-20 14:55:00,8.07,8.07,8.06,8.06,25025.0,8.07,8.07,8.06,8.06,25025.0
2017-10-20 15:00:00,8.06,8.06,8.06,8.06,38335.0,8.06,8.06,8.06,8.06,38335.0
2017-10-20 15:05:00,8.06,8.07,8.06,8.06,44650.0,8.06,8.07,8.06,8.06,44650.0
2017-10-20 15:10:00,8.06,8.07,8.05,8.05,26110.0,8.06,8.07,8.05,8.05,26110.0
2017-10-20 15:15:00,8.05,8.05,8.05,8.05,30500.0,8.05,8.05,8.05,8.05,30500.0
2017-10-20 15:20:00,8.05,8.05,8.05,8.05,39475.0,8.05,8.05,8.05,8.05,39475.0
2017-10-20 15:25:00,8.05,8.05,8.04,8.05,28645.0,8.05,8.05,8.04,8.05,28645.0
2017-10-20 15:30:00,8.05,8.05,8.05,8.05,42500.0,8.05,8.05,8.05,8.05,42500.0
2017-10-20 15:35:00,8.05,8.05,8.05,8.05,70865.0,8.05,8.05,8.05,8.05,70865.0
2017-10-20 15:40:00,8.05,8.05,8.04,8.04,131430.0,8.05,8.05,8.04,8.04,131430.0
2017-10-20 15:45:00,8.04,8.04,8.04,8.04,69145.0,8.04,8.04,8.04,8.04,69145.0
2017-10-20 15:50:00,8.04,8.06,8.04,8.05,233970.0,8.04,8.06,8.04,8.05,233970.0
2017-10-20 15:55:00,8.05,8.06,8.05,8.06,390200.0,8.05,8.06,8.05,8.06,390200.0
2017-10-23 09:30:00,8.06,8.08,8.04,8.08,106755.0,8.06,8.08,8.04,8.08,106755.0
2017-10-23 09:35:00,8.06,8.07,8.04,8.04,25000.0,8.06,8.07,8.04,8.04,25000.0
2017-10-23 09:40:00,8.04,8.04,8.03,8.03,26115.0,8.04,8.04,8.03,8.03,26115.0
2017-10-23 09:45:00,8.03,8.04,8.02,8.04,42000.0,8.03,8.04,8.02,8.04,42000.0
2017-10-23 09:50:00,8.04,8.04,8.01,8.01,26065.0,8.04,8.04,8.01,8.01,26065.0
2017-10-23 09:55:00,8.02,8.04,8.02,8.03,39685.0,8.02,8.04,8.02,8.03,39685.0
2017-10-23 10:00:00,8.03,8.06,8.03,8.04,47140.0,8.03,8.06,8.03,8.04,47140.0
2017-10-23 10:05:00,8.04,8.04,8.01,8.01,37330.0,8.04,8.04,8.01,8.01,37330.0
2017-10-23 10:10:00,8.02,8.02,7.99,8.01,57895.0,8.02,8.02,7.99,8.01,57895.0
2017-10-23 10:15:00,8.0,8.03,8.0,8.03,41395.0,8.0,8.03,8.0,8.03,41395.0
2017-10-23 10:20:00,8.03,8.05,8.03,8.05,30440.0,8.03,8.05,8.03,8.05,30440.0
2017-10-23 10:25:00,8.06,8.06,8.04,8.05,18235.0,8.06,8.06,8.04,8.05,18235.0
2017-10-23 10:30:00,8.04,8.05,8.03,8.04,21845.0,8.04,8.05,8.03,8.04,21845.0
2017-10-23 10:35:00,8.04,8.04,8.03,8.04,14680.0,8.04,8.04,8.03,8.04,14680.0
2017-10-23 10:40:00,8.05,8.06,8.04,8.04,31000.0,8.05,8.06,8.04,8.04,31000.0
2017-10-23 10:45:00,8.04,8.05,8.04,8.04,20725.0,8.04,8.05,8.04,8.04,20725.0
2017-10-23 10:50:00,8.04,8.05,8.04,8.04,14200.0,8.04,8.05,8.04,8.04,14200.0
2017-10-23 10:55:00,8.04,8.05,8.04,8.04,16150.0,8.04,8.05,8.04,8.04,16150.0
2017-10-23 11:00:00,8.04,8.05,8.04,8.05,23000.0,8.04,8.05,8.04,8.05,23000.0
2017-10-23 11:05:00,8.05,8.07,8.05,8.07,47520.0,8.05,8.07,8.05,8.07,47520.0
2017-10-23 11:10:00,8.07,8.08,8.06,8.07,44990.0,8.07,8.08,8.06,8.07,44990.0
2017-10-23 11:15:00,8.07,8.07,8.07,8.07,18505.0,8.07,8.07,8.07,8.07,18505.0
2017-10-23 11:20:00,8.07,8.08,8.07,8.07,102385.0,8.07,8.08,8.07,8.07,102385.0
2017-10-23 11:25:00,8.07,8.07,8.06,8.07,24035.0,8.07,8.07,8.06,8.07,24035.0
2017-10-23 11:30:00,8.06,8.08,8.06,8.08,17865.0,8.06,8.08,8.06,8.08,17865.0
2017-10-23 11:35:00,8.08,8.08,8.07,8.07,28930.0,8.08,8.08,8.07,8.07,28930.0
2017-10-23 11:40:00,8.06,8.07,8.06,8.07,15500.0,8.06,8.07,8.06,8.07,15500.0
2017-10-23 11:45:00,8.07,8.07,8.07,8.07,15275.0,8.07,8.07,8.07,8.07,15275.0
2017-10-23 11:50:00,8.07,8.08,8.07,8.08,9000.0,8.07,8.08,8.07,8.08,9000.0
2017-10-23 11:55:00,8.08,8.08,8.08,8.08,24000.0,8.08,8.08,8.08,8.08,24000.0
2017-10-23 12:00:00,8.08,8.08,8.07,8.08,21875.0,8.08,8.08,8.07,8.08,21875.0
2017-10-23 12:05:00,8.08,8.08,8.08,8.08,15985.0,8.08,8.08,8.08,8.08,15985.0
2017-10-23 12:10:00,8.07,8.07,8.06,8.06,50365.0,8.07,8.07,8.06,8.06,50365.0
2017-10-23 12:15:00,8.05,8.06,8.05,8.06,30175.0,8.05,8.06,8.05,8.06,30175.0
2017-10-23 12:20:00,8.07,8.07,8.06,8.07,16000.0,8.07,8.07,8.06,8.07,16000.0
2017-10-23 12:25:00,8.07,8.07,8.07,8.07,22000.0,8.07,8.07,8.07,8.07,22000.0
2017-10-23 12:30:00,8.07,8.07,8.06,8.06,13750.0,8.07,8.07,8.06,8.06,13750.0
2017-10-23 12:35:00,8.06,8.07,8.06,8.07,18000.0,8.06,8.07,8.06,8.07,18000.0
2017-10-23 12:40:00,8.07,8.07,8.07,8.07,17990.0,8.07,8.07,8.07,8.07,17990.0
2017-10-23 12:45:00,8.08,8.08,8.07,8.07,20205.0,8.08,8.08,8.07,8.07,20205.0
2017-10-23 12:50:00,8.07,8.08,8.07,8.08,10765.0,8.07,8.08,8.07,8.08,10765.0
2017-10-23 12:55:00,8.08,8.08,8.07,8.07,11000.0,8.08,8.08,8.07,8.07,11000.0
2017-10-23 13:00:00,8.07,8.07,8.06,8.06,18810.0,8.07,8.07,8.06,8.06,18810.0
2017-10-23 13:05:00,8.06,8.07,8.06,8.06,17370.0,8.06,8.07,8.06,8.06,17370.0
2017-10-23 13:10:00,8.07,8.07,8.06,8.07,73810.0,8.07,8.07,8.06,8.07,73810.0
2017-10-23 13:15:00,8.07,8.07,8.06,8.07,11025.0,8.07,8.07,8.06,8.07,11025.0
2017-10-23 13:20:00,8.07,8.08,8.07,8.08,51165.0,8.07,8.08,8.07,8.08,51165.0
2017-10-23 13:25:00,8.08,8.08,8.08,8.08,12790.0,8.08,8.08,8.08,8.08,12790.0
2017-10-23 13:30:00,8.08,8.08,8.05,8.05,30890.0,8.08,8.08,8.05,8.05,30890.0
2017-10-23 13:35:00,8.05,8.06,8.05,8.06,61620.0,8.05,8.06,8.05,8.06,61620.0
2017-10-23 13:40:00,8.06,8.06,8.05,8.06,14250.0,8.06,8.06,8.05,8.06,14250.0
2017-10-23 13:45:00,8.06,8.06,8.06,8.06,20500.0,8.06,8.06,8.06,8.06,20500.0
2017-10-23 13:50:00,8.06,8.06,8.06,8.06,17630.0,8.06,8.06,8.06,8.06,17630.0
2017-10-23 13:55:00,8.06,8.07,8.06,8.06,48535.0,8.06,8.07,8.06,8.06,48535.0
2017-10-23 14:00:00,8.06,8.06,8.05,8.05,20635.0,8.06,8.06,8.05,8.05,20635.0
2017-10-23 14:05:00,8.05,8.08,8.05,8.08,191550.0,8.05,8.08,8.05,8.08,191550.0
2017-10-23 14:10:00,8.08,8.1,8.08,8.09,104175.0,8.08,8.1,8.08,8.09,104175.0
2017-10-23 14:15:00,8.09,8.09,8.08,8.08,82260.0,8.09,8.09,8.08,8.08,82260.0
2017-10-23 14:20:00,8.08,8.08,8.06,8.07,32445.0,8.08,8.08,8.06,8.07,32445.0
2017-10-23 14:25:00,8.06,8.07,8.06,8.07,55620.0,8.06,8.07,8.06,8.07,55620.0
2017-10-23 14:30:00,8.07,8.07,8.07,8.07,20305.0,8.07,8.07,8.07,8.07,20305.0
2017-10-23 14:35:00,8.07,8.08,8.07,8.08,22590.0,8.07,8.08,8.07,8.08,22590.0
2017-10-23 14:40:00,8.08,8.08,8.07,8.08,53680.0,8.08,8.08,8.07,8.08,53680.0
2017-10-23 14:45:00,8.08,8.08,8.07,8.07,43065.0,8.08,8.08,8.07,8.07,43065.0
2017-10-23 14:50:00,8.07,8.07,8.07,8.07,41200.0,8.07,8.07,8.07,8.07,41200.0
2017-10-23 14:55:00,8.07,8.08,8.07,8.08,52920.0,8.07,8.08,8.07,8.08,52920.0
2017-10-23 15:00:00,8.08,8.08,8.07,8.08,34055.0,8.08,8.08,8.07,8.08,34055.0
2017-10-23 15:05:00,8.07,8.08,8.07,8.07,34990.0,8.07,8.08,8.07,8.07,34990.0
2017-10-23 15:10:00,8.07,8.07,8.07,8.07,44525.0,8.07,8.07,8.07,8.07,44525.0
2017-10-23 15:15:00,8.07,8.07,8.06,8.06,57555.0,8.07,8.07,8.06,8.06,57555.0
2017-10-23 15:20:00,8.06,8.06,8.06,8.06,38780.0,8.06,8.06,8.06,8.06,38780.0
2017-10-23 15:25:00,8.06,8.07,8.06,8.06,148585.0,8.06,8.07,8.06,8.06,148585.0
2017-10-23 15:30:00,8.06,8.06,8.04,8.05,70535.0,8.06,8.06,8.04,8.05,70535.0
2017-10-23 15:35:00,8.05,8.05,8.04,8.04,88835.0,8.05,8.05,8.04,8.04,88835.0
2017-10-23 15:40:00,8.04,8.05,8.04,8.05,129810.0,8.04,8.05,8.04,8.05,129810.0
2017-10-23 15:45:00,8.05,8.05,8.04,8.04,104970.0,8.05,8.05,8.04,8.04,104970.0
2017-10-23 15:50:00,8.04,8.04,8.02,8.03,289950.0,8.04,8.04,8.02,8.03,289950.0
2017-10-23 15:55:00,8.03,8.04,8.02,8.04,267770.0,8.03,8.04,8.02,8.04,267770.0
2017-10-24 09:30:00,8.03,8.07,8.02,8.02,297325.0,8.03,8.07,8.02,8.02,297325.0
2017-10-24 09:35:00,8.03,8.04,8.0,8.01,37345.0,8.03,8.04,8.0,8.01,37345.0
2017-10-24 09:40:00,8.01,8.02,8.0,8.02,28515.0,8.01,8.02,8.0,8.02,28515.0
2017-10-24 09:45:00,8.01,8.04,8.01,8.01,25140.0,8.01,8.04,8.01,8.01,25140.0
2017-10-24 09:50:00,8.01,8.02,7.99,8.0,30150.0,8.01,8.02,7.99,8.0,30150.0
2017-10-24 09:55:00,8.0,8.01,8.0,8.0,21590.0,8.0,8.01,8.0,8.0,21590.0
2017-10-24 10:00:00,8.0,8.05,8.0,8.05,219425.0,8.0,8.05,8.0,8.05,219425.0
2017-10-24 10:05:00,8.05,8.06,8.04,8.05,17605.0,8.05,8.06,8.04,8.05,17605.0
2017-10-24 10:10:00,8.05,8.07,8.05,8.06,23505.0,8.05,8.07,8.05,8.06,23505.0
2017-10-24 10:15:00,8.06,8.07,8.05,8.06,26705.0,8.06,8.07,8.05,8.06,26705.0
2017-10-24 10:20:00,8.06,8.06,8.05,8.06,26785.0,8.06,8.06,8.05,8.06,26785.0
2017-10-24 10:25:00,8.05,8.06,8.05,8.06,8845.0,8.05,8.06,8.05,8.06,8845.0
2017-10-24 10:30:00,8.06,8.07,8.06,8.06,39555.0,8.06,8.07,8.06,8.06,39555.0
2017-10-24 10:35:00,8.06,8.07,8.06,8.06,15665.0,8.06,8.07,8.06,8.06,15665.0
2017-10-24 10:40:00,8.07,8.08,8.06,8.07,26500.0,8.07,8.08,8.06,8.07,26500.0
2017-10-24 10:45:00,8.07,8.07,8.06,8.07,16500.0,8.07,8.07,8.06,8.07,16500.0
2017-10-24 10:50:00,8.07,8.07,8.06,8.06,26455.0,8.07,8.07,8.06,8.06,26455.0
2017-10-24 10:55:00,8.06,8.07,8.06,8.06,12495.0,8.06,8.07,8.06,8.06,12495.0
2017-10-24 11:00:00,8.06,8.06,8.05,8.06,21855.0,8.06,8.06,8.05,8.06,21855.0
2017-10-24 11:05:00,8.06,8.06,8.05,8.05,14000.0,8.06,8.06,8.05,8.05,14000.0
2017-10-24 11:10:00,8.05,8.06,8.04,8.05,204430.0,8.05,8.06,8.04,8.05,204430.0
2017-10-24 11:15:00,8.05,8.05,8.04,8.04,24035.0,8.05,8.05,8.04,8.04,24035.0
2017-10-24 11:20:00,8.04,8.04,8.03,8.04,30750.0,8.04,8.04,8.03,8.04,30750.0
2017-10-24 11:25:00,8.04,8.04,8.03,8.03,57895.0,8.04,8.04,8.03,8.03,57895.0
2017-10-24 11:30:00,8.03,8.04,8.03,8.04,40310.0,8.03,8.04,8.03,8.04,40310.0
2017-10-24 11:35:00,8.04,8.04,8.02,8.02,61000.0,8.04,8.04,8.02,8.02,61000.0
2017-10-24 11:40:00,8.02,8.03,8.02,8.02,28000.0,8.02,8.03,8.02,8.02,28000.0
2017-10-24 11:45:00,8.02,8.02,8.02,8.02,42345.0,8.02,8.02,8.02,8.02,42345.0
2017-10-24 11:50:00,8.03,8.03,8.02,8.03,16700.0,8.03,8.03,8.02,8.03,16700.0
2017-10-24 11:55:00,8.03,8.04,8.03,8.04,25365.0,8.03,8.04,8.03,8.04,25365.0
2017-10-24 12:00:00,8.04,8.04,8.04,8.04,6895.0,8.04,8.04,8.04,8.04,6895.0
2017-10-24 12:05:00,8.04,8.04,8.04,8.04,39665.0,8.04,8.04,8.04,8.04,39665.0
2017-10-24 12:10:00,8.03,8.04,8.01,8.01,304370.0,8.03,8.04,8.01,8.01,304370.0
2017-10-24 12:15:00,8.01,8.01,8.0,8.0,79740.0,8.01,8.01,8.0,8.0,79740.0
2017-10-24 12:20:00,8.0,8.01,8.0,8.01,7000.0,8.0,8.01,8.0,8.01,7000.0
2017-10-24 12:25:00,8.01,8.01,8.0,8.01,34680.0,8.01,8.01,8.0,8.01,34680.0
2017-10-24 12:30:00,8.01,8.02,8.01,8.02,12000.0,8.01,8.02,8.01,8.02,12000.0
2017-10-24 12:35:00,8.02,8.02,8.01,8.01,35500.0,8.02,8.02,8.01,8.01,35500.0
2017-10-24 12:40:00,8.01,8.01,8.0,8.01,44225.0,8.01,8.01,8.0,8.01,44225.0
2017-10-24 12:45:00,8.01,8.01,8.0,8.01,50720.0,8.01,8.01,8.0,8.01,50720.0
2017-10-24 12:50:00,8.01,8.01,8.0,8.01,24500.0,8.01,8.01,8.0,8.01,24500.0
2017-10-24 12:55:00,8.01,8.01,8.0,8.01,53275.0,8.01,8.01,8.0,8.01,53275.0
2017-10-24 13:00:00,8.01,8.01,8.0,8.0,44330.0,8.01,8.01,8.0,8.0,44330.0
2017-10-24 13:05:00,8.0,8.0,7.99,8.0,34450.0,8.0,8.0,7.99,8.0,34450.0
2017-10-24 13:10:00,8.0,8.01,8.0,8.0,22125.0,8.0,8.01,8.0,8.0,22125.0
2017-10-24 13:15:00,8.0,8.01,8.0,8.01,10745.0,8.0,8.01,8.0,8.01,10745.0
2017-10-24 13:20:00,8.01,8.01,8.01,8.01,19105.0,8.01,8.01,8.01,8.01,19105.0
2017-10-24 13:25:00,8.01,8.01,8.0,8.0,13000.0,8.01,8.01,8.0,8.0,13000.0
2017-10-24 13:30:00,8.01,8.02,8.01,8.01,21965.0,8.01,8.02,8.01,8.01,21965.0
2017-10-24 13:35:00,8.01,8.02,8.01,8.02,71500.0,8.01,8.02,8.01,8.02,71500.0
2017-10-24 13:40:00,8.02,8.02,8.01,8.01,31235.0,8.02,8.02,8.01,8.01,31235.0
2017-10-24 13:45:00,8.01,8.01,8.0,8.01,72125.0,8.01,8.01,8.0,8.01,72125.0
2017-10-24 13:50:00,8.01,8.01,8.0,8.0,26555.0,8.01,8.01,8.0,8.0,26555.0
2017-10-24 13:55:00,8.0,8.0,8.0,8.0,36880.0,8.0,8.0,8.0,8.0,36880.0
2017-10-24 14:00:00,8.0,8.0,8.0,8.0,20500.0,8.0,8.0,8.0,8.0,20500.0
2017-10-24 14:05:00,8.0,8.0,8.0,8.0,26900.0,8.0,8.0,8.0,8.0,26900.0
2017-10-24 14:10:00,8.01,8.01,8.0,8.01,39470.0,8.01,8.01,8.0,8.01,39470.0
2017-10-24 14:15:00,8.01,8.01,8.0,8.01,43500.0,8.01,8.01,8.0,8.01,43500.0
2017-10-24 14:20:00,8.0,8.01,8.0,8.01,61945.0,8.0,8.01,8.0,8.01,61945.0
2017-10-24 14:25:00,8.01,8.02,8.01,8.01,69105.0,8.01,8.02,8.01,8.01,69105.0
2017-10-24 14:30:00,8.01,8.02,8.01,8.01,109550.0,8.01,8.02,8.01,8.01,109550.0
2017-10-24 14:35:00,8.01,8.01,8.01,8.01,25870.0,8.01,8.01,8.01,8.01,25870.0
2017-10-24 14:40:00,8.02,8.02,8.01,8.02,59565.0,8.02,8.02,8.01,8.02,59565.0
2017-10-24 14:45:00,8.02,8.02,8.01,8.01,63410.0,8.02,8.02,8.01,8.01,63410.0
2017-10-24 14:50:00,8.01,8.01,8.01,8.01,42000.0,8.01,8.01,8.01,8.01,42000.0
2017-10-24 14:55:00,8.01,8.02,8.01,8.01,37135.0,8.01,8.02,8.01,8.01,37135.0
2017-10-24 15:00:00,8.01,8.01,8.01,8.01,53200.0,8.01,8.01,8.01,8.01,53200.0
2017-10-24 15:05:00,8.01,8.01,8.0,8.0,69190.0,8.01,8.01,8.0,8.0,69190.0
2017-10-24 15:10:00,8.0,8.0,8.0,8.0,36435.0,8.0,8.0,8.0,8.0,36435.0
2017-10-24 15:15:00,8.0,8.0,7.98,7.98,184150.0,8.0,8.0,7.98,7.98,184150.0
2017-10-24 15:20:00,7.98,7.99,7.98,7.99,127105.0,7.98,7.99,7.98,7.99,127105.0
2017-10-24 15:25:00,7.99,7.99,7.98,7.98,57190.0,7.99,7.99,7.98,7.98,57190.0
2017-10-24 15:30:00,7.98,7.99,7.98,7.99,84080.0,7.98,7.99,7.98,7.99,84080.0
2017-10-24 15:35:00,7.99,8.0,7.99,8.0,78135.0,7.99,8.0,7.99,8.0,78135.0
2017-10-24 15:40:00,8.0,8.0,7.98,7.98,82355.0,8.0,8.0,7.98,7.98,82355.0
2017-10-24 15:45:00,7.98,7.99,7.98,7.98,101650.0,7.98,7.99,7.98,7.98,101650.0
2017-10-24 15:50:00,7.98,7.99,7.97,7.99,206100.0,7.98,7.99,7.97,7.99,206100.0
2017-10-24 15:55:00,7.99,8.0,7.98,8.0,361450.0,7.99,8.0,7.98,8.0,361450.0
2017-10-25 09:30:00,8.0,8.02,7.98,8.0,55425.0,8.0,8.02,7.98,8.0,55425.0
2017-10-25 09:35:00,7.99,8.01,7.98,8.01,24145.0,7.99,8.01,7.98,8.01,24145.0
2017-10-25 09:40:00,8.01,8.04,8.01,8.04,38155.0,8.01,8.04,8.01,8.04,38155.0
2017-10-25 09:45:00,8.04,8.04,8.01,8.02,16250.0,8.04,8.04,8.01,8.02,16250.0
2017-10-25 09:50:00,8.02,8.02,8.0,8.01,17715.0,8.02,8.02,8.0,8.01,17715.0
2017-10-25 09:55:00,8.0,8.0,7.99,8.0,10015.0,8.0,8.0,7.99,8.0,10015.0
2017-10-25 10:00:00,8.0,8.02,8.0,8.02,81660.0,8.0,8.02,8.0,8.02,81660.0
2017-10-25 10:05:00,8.02,8.06,8.02,8.03,225775.0,8.02,8.06,8.02,8.03,225775.0
2017-10-25 10:10:00,8.03,8.04,8.03,8.04,12000.0,8.03,8.04,8.03,8.04,12000.0
2017-10-25 10:15:00,8.03,8.03,8.02,8.03,13400.0,8.03,8.03,8.02,8.03,13400.0
2017-10-25 10:20:00,8.03,8.03,8.02,8.03,19270.0,8.03,8.03,8.02,8.03,19270.0
2017-10-25 10:25:00,8.03,8.04,8.03,8.04,26150.0,8.03,8.04,8.03,8.04,26150.0
2017-10-25 10:30:00,8.04,8.04,8.03,8.03,17005.0,8.04,8.04,8.03,8.03,17005.0
2017-10-25 10:35:00,8.03,8.03,8.01,8.01,20500.0,8.03,8.03,8.01,8.01,20500.0
2017-10-25 10:40:00,8.01,8.02,8.01,8.01,24920.0,8.01,8.02,8.01,8.01,24920.0
2017-10-25 10:45:00,8.01,8.01,7.99,7.99,70445.0,8.01,8.01,7.99,7.99,70445.0
2017-10-25 10:50:00,7.99,7.99,7.99,7.99,23705.0,7.99,7.99,7.99,7.99,23705.0
2017-10-25 10:55:00,7.99,7.99,7.98,7.98,41000.0,7.99,7.99,7.98,7.98,41000.0
2017-10-25 11:00:00,7.98,7.99,7.96,7.96,41225.0,7.98,7.99,7.96,7.96,41225.0
2017-10-25 11:05:00,7.96,7.96,7.93,7.94,55260.0,7.96,7.96,7.93,7.94,55260.0
2017-10-25 11:10:00,7.94,7.95,7.93,7.94,53460.0,7.94,7.95,7.93,7.94,53460.0
2017-10-25 11:15:00,7.94,7.94,7.92,7.92,26200.0,7.94,7.94,7.92,7.92,26200.0
2017-10-25 11:20:00,7.92,7.94,7.92,7.94,54215.0,7.92,7.94,7.92,7.94,54215.0
2017-10-25 11:25:00,7.93,7.94,7.93,7.94,23160.0,7.93,7.94,7.93,7.94,23160.0
2017-10-25 11:30:00,7.94,7.95,7.94,7.95,33190.0,7.94,7.95,7.94,7.95,33190.0
2017-10-25 11:35:00,7.95,7.96,7.93,7.93,108085.0,7.95,7.96,7.93,7.93,108085.0
2017-10-25 11:40:00,7.93,7.93,7.92,7.92,51000.0,7.93,7.93,7.92,7.92,51000.0
2017-10-25 11:45:00,7.92,7.93,7.92,7.92,23185.0,7.92,7.93,7.92,7.92,23185.0
2017-10-25 11:50:00,7.92,7.92,7.91,7.91,23665.0,7.92,7.92,7.91,7.91,23665.0
2017-10-25 11:55:00,7.91,7.91,7.9,7.9,101740.0,7.91,7.91,7.9,7.9,101740.0
2017-10-25 12:00:00,7.9,7.92,7.9,7.91,60820.0,7.9,7.92,7.9,7.91,60820.0
2017-10-25 12:05:00,7.91,7.93,7.91,7.93,36955.0,7.91,7.93,7.91,7.93,36955.0
2017-10-25 12:10:00,7.92,7.92,7.91,7.92,32500.0,7.92,7.92,7.91,7.92,32500.0
2017-10-25 12:15:00,7.91,7.92,7.91,7.91,19500.0,7.91,7.92,7.91,7.91,19500.0
2017-10-25 12:20:00,7.91,7.91,7.9,7.9,46650.0,7.91,7.91,7.9,7.9,46650.0
2017-10-25 12:25:00,7.9,7.91,7.9,7.9,21775.0,7.9,7.91,7.9,7.9,21775.0
2017-10-25 12:30:00,7.9,7.91,7.9,7.9,13125.0,7.9,7.91,7.9,7.9,13125.0
2017-10-25 12:35:00,7.9,7.92,7.9,7.92,49965.0,7.9,7.92,7.9,7.92,49965.0
2017-10-25 12:40:00,7.92,7.92,7.91,7.92,23875.0,7.92,7.92,7.91,7.92,23875.0
2017-10-25 12:45:00,7.92,7.93,7.92,7.92,21750.0,7.92,7.93,7.92,7.92,21750.0
2017-10-25 12:50:00,7.92,7.93,7.92,7.93,23500.0,7.92,7.93,7.92,7.93,23500.0
2017-10-25 12:55:00,7.93,7.94,7.93,7.94,15000.0,7.93,7.94,7.93,7.94,15000.0
2017-10-25 13:00:00,7.94,7.94,7.93,7.93,28035.0,7.94,7.94,7.93,7.93,28035.0
2017-10-25 13:05:00,7.93,7.94,7.93,7.93,21500.0,7.93,7.94,7.93,7.93,21500.0
2017-10-25 13:10:00,7.93,7.94,7.93,7.94,10500.0,7.93,7.94,7.93,7.94,10500.0
2017-10-25 13:15:00,7.95,7.95,7.94,7.95,6500.0,7.95,7.95,7.94,7.95,6500.0
2017-10-25 13:20:00,7.95,7.95,7.94,7.94,18290.0,7.95,7.95,7.94,7.94,18290.0
2017-10-25 13:25:00,7.95,7.95,7.94,7.94,24175.0,7.95,7.95,7.94,7.94,24175.0
2017-10-25 13:30:00,7.94,7.94,7.94,7.94,9420.0,7.94,7.94,7.94,7.94,9420.0
2017-10-25 13:35:00,7.94,7.95,7.94,7.95,23970.0,7.94,7.95,7.94,7.95,23970.0
2017-10-25 13:40:00,7.95,7.96,7.95,7.95,32790.0,7.95,7.96,7.95,7.95,32790.0
2017-10-25 13:45:00,7.95,7.95,7.94,7.94,14915.0,7.95,7.95,7.94,7.94,14915.0
2017-10-25 13:50:00,7.95,7.95,7.94,7.94,38740.0,7.95,7.95,7.94,7.94,38740.0
2017-10-25 13:55:00,7.94,7.95,7.94,7.94,73840.0,7.94,7.95,7.94,7.94,73840.0
2017-10-25 14:00:00,7.94,7.96,7.94,7.95,38730.0,7.94,7.96,7.94,7.95,38730.0
2017-10-25 14:05:00,7.95,7.95,7.95,7.95,17065.0,7.95,7.95,7.95,7.95,17065.0
2017-10-25 14:10:00,7.96,7.96,7.95,7.96,27000.0,7.96,7.96,7.95,7.96,27000.0
2017-10-25 14:15:00,7.96,7.96,7.95,7.95,25000.0,7.96,7.96,7.95,7.95,25000.0
2017-10-25 14:20:00,7.95,7.96,7.95,7.96,24695.0,7.95,7.96,7.95,7.96,24695.0
2017-10-25 14:25:00,7.96,7.96,7.95,7.96,19595.0,7.96,7.96,7.95,7.96,19595.0
2017-10-25 14:30:00,7.96,7.96,7.95,7.95,40000.0,7.96,7.96,7.95,7.95,40000.0
2017-10-25 14:35:00,7.95,7.95,7.95,7.95,27940.0,7.95,7.95,7.95,7.95,27940.0
2017-10-25 14:40:00,7.95,7.95,7.94,7.94,40250.0,7.95,7.95,7.94,7.94,40250.0
2017-10-25 14:45:00,7.94,7.95,7.94,7.95,26640.0,7.94,7.95,7.94,7.95,26640.0
2017-10-25 14:50:00,7.95,7.95,7.94,7.95,38490.0,7.95,7.95,7.94,7.95,38490.0
2017-10-25 14:55:00,7.95,7.96,7.95,7.95,16075.0,7.95,7.96,7.95,7.95,16075.0
2017-10-25 15:00:00,7.96,7.96,7.95,7.95,28335.0,7.96,7.96,7.95,7.95,28335.0
2017-10-25 15:05:00,7.95,7.96,7.95,7.96,39010.0,7.95,7.96,7.95,7.96,39010.0
2017-10-25 15:10:00,7.96,7.96,7.95,7.96,27785.0,7.96,7.96,7.95,7.96,27785.0
2017-10-25 15:15:00,7.96,7.96,7.94,7.95,122570.0,7.96,7.96,7.94,7.95,122570.0
2017-10-25 15:20:00,7.95,7.96,7.95,7.95,38805.0,7.95,7.96,7.95,7.95,38805.0
2017-10-25 15:25:00,7.95,7.96,7.95,7.96,37900.0,7.95,7.96,7.95,7.96,37900.0
2017-10-25 15:30:00,7.96,7.96,7.94,7.95,81500.0,7.96,7.96,7.94,7.95,81500.0
2017-10-25 15:35:00,7.95,7.95,7.94,7.94,87450.0,7.95,7.95,7.94,7.94,87450.0
2017-10-25 15:40:00,7.94,7.95,7.94,7.94,91725.0,7.94,7.95,7.94,7.94,91725.0
2017-10-25 15:45:00,7.94,7.94,7.94,7.94,87680.0,7.94,7.94,7.94,7.94,87680.0
2017-10-25 15:50:00,7.94,7.95,7.94,7.95,83190.0,7.94,7.95,7.94,7.95,83190.0
2017-10-25 15:55:00,7.94,7.95,7.94,7.94,201650.0,7.94,7.95,7.94,7.94,201650.0
2017-10-26 09:30:00,7.96,8.04,7.9,8.02,130820.0,7.96,8.04,7.9,8.02,130820.0
2017-10-26 09:35:00,8.02,8.02,7.95,7.95,38000.0,8.02,8.02,7.95,7.95,38000.0
2017-10-26 09:40:00,7.95,7.96,7.95,7.95,24400.0,7.95,7.96,7.95,7.95,24400.0
2017-10-26 09:45:00,7.95,7.96,7.93,7.95,67330.0,7.95,7.96,7.93,7.95,67330.0
2017-10-26 09:50:00,7.95,7.97,7.94,7.97,21715.0,7.95,7.97,7.94,7.97,21715.0
2017-10-26 09:55:00,7.97,7.98,7.95,7.96,31285.0,7.97,7.98,7.95,7.96,31285.0
2017-10-26 10:00:00,7.96,7.97,7.95,7.96,43590.0,7.96,7.97,7.95,7.96,43590.0
2017-10-26 10:05:00,7.96,7.97,7.96,7.96,50335.0,7.96,7.97,7.96,7.96,50335.0
2017-10-26 10:10:00,7.96,7.96,7.93,7.94,264345.0,7.96,7.96,7.93,7.94,264345.0
2017-10-26 10:15:00,7.94,7.94,7.93,7.93,75265.0,7.94,7.94,7.93,7.93,75265.0
2017-10-26 10:20:00,7.94,7.95,7.94,7.95,47175.0,7.94,7.95,7.94,7.95,47175.0
2017-10-26 10:25:00,7.95,7.96,7.94,7.95,69700.0,7.95,7.96,7.94,7.95,69700.0
2017-10-26 10:30:00,7.96,7.97,7.96,7.97,61790.0,7.96,7.97,7.96,7.97,61790.0
2017-10-26 10:35:00,7.97,7.98,7.96,7.97,84265.0,7.97,7.98,7.96,7.97,84265.0
2017-10-26 10:40:00,7.97,7.98,7.96,7.98,24775.0,7.97,7.98,7.96,7.98,24775.0
2017-10-26 10:45:00,7.98,7.99,7.98,7.99,47605.0,7.98,7.99,7.98,7.99,47605.0
2017-10-26 10:50:00,7.99,8.01,7.99,8.0,42205.0,7.99,8.01,7.99,8.0,42205.0
2017-10-26 10:55:00,8.01,8.01,7.99,8.0,43865.0,8.01,8.01,7.99,8.0,43865.0
2017-10-26 11:00:00,8.0,8.0,7.99,7.99,36680.0,8.0,8.0,7.99,7.99,36680.0
2017-10-26 11:05:00,7.99,7.99,7.98,7.99,24575.0,7.99,7.99,7.98,7.99,24575.0
2017-10-26 11:10:00,7.99,7.99,7.99,7.99,18750.0,7.99,7.99,7.99,7.99,18750.0
2017-10-26 11:15:00,7.99,7.99,7.97,7.98,63500.0,7.99,7.99,7.97,7.98,63500.0
2017-10-26 11:20:00,7.98,7.98,7.97,7.98,35925.0,7.98,7.98,7.97,7.98,35925.0
2017-10-26 11:25:00,7.98,7.99,7.98,7.99,32035.0,7.98,7.99,7.98,7.99,32035.0
2017-10-26 11:30:00,7.99,7.99,7.98,7.99,42175.0,7.99,7.99,7.98,7.99,42175.0
2017-10-26 11:35:00,7.98,8.0,7.98,8.0,49120.0,7.98,8.0,7.98,8.0,49120.0
2017-10-26 11:40:00,8.0,8.0,8.0,8.0,13010.0,8.0,8.0,8.0,8.0,13010.0
2017-10-26 11:45:00,8.0,8.0,7.99,7.99,36300.0,8.0,8.0,7.99,7.99,36300.0
2017-10-26 11:50:00,7.99,7.99,7.98,7.99,14610.0,7.99,7.99,7.98,7.99,14610.0
2017-10-26 11:55:00,7.98,7.99,7.98,7.99,42495.0,7.98,7.99,7.98,7.99,42495.0
2017-10-26 12:00:00,7.98,8.0,7.98,8.0,37190.0,7.98,8.0,7.98,8.0,37190.0
2017-10-26 12:05:00,8.0,8.0,8.0,8.0,27495.0,8.0,8.0,8.0,8.0,27495.0
2017-10-26 12:10:00,8.0,8.0,8.0,8.0,54485.0,8.0,8.0,8.0,8.0,54485.0
2017-10-26 12:15:00,8.0,8.0,7.99,7.99,24750.0,8.0,8.0,7.99,7.99,24750.0
2017-10-26 12:20:00,7.99,8.0,7.99,7.99,76785.0,7.99,8.0,7.99,7.99,76785.0
2017-10-26 12:25:00,7.99,7.99,7.99,7.99,111750.0,7.99,7.99,7.99,7.99,111750.0
2017-10-26 12:30:00,7.99,8.0,7.99,7.99,57505.0,7.99,8.0,7.99,7.99,57505.0
2017-10-26 12:35:00,7.99,8.0,7.99,8.0,22975.0,7.99,8.0,7.99,8.0,22975.0
2017-10-26 12:40:00,8.0,8.0,7.99,7.99,67135.0,8.0,8.0,7.99,7.99,67135.0
2017-10-26 12:45:00,7.99,8.0,7.99,7.99,28045.0,7.99,8.0,7.99,7.99,28045.0
2017-10-26 12:50:00,8.0,8.0,7.99,7.99,31560.0,8.0,8.0,7.99,7.99,31560.0
2017-10-26 12:55:00,7.99,8.0,7.99,8.0,36495.0,7.99,8.0,7.99,8.0,36495.0
2017-10-26 13:00:00,8.0,8.0,7.99,8.0,64565.0,8.0,8.0,7.99,8.0,64565.0
2017-10-26 13:05:00,8.0,8.02,8.0,8.02,23555.0,8.0,8.02,8.0,8.02,23555.0
2017-10-26 13:10:00,8.02,8.05,8.01,8.05,190630.0,8.02,8.05,8.01,8.05,190630.0
2017-10-26 13:15:00,8.05,8.05,8.04,8.04,131665.0,8.05,8.05,8.04,8.04,131665.0
2017-10-26 13:20:00,8.04,8.04,8.03,8.03,78935.0,8.04,8.04,8.03,8.03,78935.0
2017-10-26 13:25:00,8.03,8.05,8.03,8.04,101340.0,8.03,8.05,8.03,8.04,101340.0
2017-10-26 13:30:00,8.04,8.04,8.03,8.04,27395.0,8.04,8.04,8.03,8.04,27395.0
2017-10-26 13:35:00,8.04,8.04,8.04,8.04,36825.0,8.04,8.04,8.04,8.04,36825.0
2017-10-26 13:40:00,8.04,8.04,8.04,8.04,15150.0,8.04,8.04,8.04,8.04,15150.0
2017-10-26 13:45:00,8.04,8.04,8.02,8.03,77730.0,8.04,8.04,8.02,8.03,77730.0
2017-10-26 13:50:00,8.03,8.03,8.02,8.02,90665.0,8.03,8.03,8.02,8.02,90665.0
2017-10-26 13:55:00,8.02,8.03,8.02,8.03,48190.0,8.02,8.03,8.02,8.03,48190.0
2017-10-26 14:00:00,8.03,8.05,8.03,8.04,58545.0,8.03,8.05,8.03,8.04,58545.0
2017-10-26 14:05:00,8.04,8.04,8.04,8.04,30855.0,8.04,8.04,8.04,8.04,30855.0
2017-10-26 14:10:00,8.04,8.04,8.03,8.03,36515.0,8.04,8.04,8.03,8.03,36515.0
2017-10-26 14:15:00,8.03,8.03,8.02,8.02,48260.0,8.03,8.03,8.02,8.02,48260.0
2017-10-26 14:20:00,8.02,8.03,8.02,8.02,68235.0,8.02,8.03,8.02,8.02,68235.0
2017-10-26 14:25:00,8.02,8.03,8.02,8.02,37985.0,8.02,8.03,8.02,8.02,37985.0
2017-10-26 14:30:00,8.02,8.03,8.02,8.03,105330.0,8.02,8.03,8.02,8.03,105330.0
2017-10-26 14:35:00,8.03,8.03,8.02,8.02,44610.0,8.03,8.03,8.02,8.02,44610.0
2017-10-26 14:40:00,8.02,8.03,8.02,8.02,93325.0,8.02,8.03,8.02,8.02,93325.0
2017-10-26 14:45:00,8.02,8.02,8.02,8.02,35620.0,8.02,8.02,8.02,8.02,35620.0
2017-10-26 14:50:00,8.02,8.03,8.02,8.03,91130.0,8.02,8.03,8.02,8.03,91130.0
2017-10-26 14:55:00,8.03,8.03,8.02,8.02,50100.0,8.03,8.03,8.02,8.02,50100.0
2017-10-26 15:00:00,8.02,8.02,8.02,8.02,53410.0,8.02,8.02,8.02,8.02,53410.0
2017-10-26 15:05:00,8.02,8.03,8.02,8.02,130845.0,8.02,8.03,8.02,8.02,130845.0
2017-10-26 15:10:00,8.02,8.03,8.02,8.02,97725.0,8.02,8.03,8.02,8.02,97725.0
2017-10-26 15:15:00,8.02,8.03,8.02,8.03,83775.0,8.02,8.03,8.02,8.03,83775.0
2017-10-26 15:20:00,8.03,8.03,8.02,8.02,106905.0,8.03,8.03,8.02,8.02,106905.0
2017-10-26 15:25:00,8.02,8.03,8.02,8.03,52900.0,8.02,8.03,8.02,8.03,52900.0
2017-10-26 15:30:00,8.03,8.03,8.02,8.02,205995.0,8.03,8.03,8.02,8.02,205995.0
2017-10-26 15:35:00,8.02,8.02,8.01,8.02,353770.0,8.02,8.02,8.01,8.02,353770.0
2017-10-26 15:40:00,8.02,8.03,8.02,8.03,216415.0,8.02,8.03,8.02,8.03,216415.0
2017-10-26 15:45:00,8.03,8.03,8.0,8.0,338135.0,8.03,8.03,8.0,8.0,338135.0
2017-10-26 15:50:00,8.0,8.02,7.99,8.02,341375.0,8.0,8.02,7.99,8.02,341375.0
2017-10-26 15:55:00,8.02,8.02,8.01,8.02,465680.0,8.02,8.02,8.01,8.02,465680.0
2017-10-27 09:30:00,7.44,8.07,7.43,8.03,1357340.0,7.44,8.07,7.43,8.03,1357340.0
2017-10-27 09:35:00,8.03,8.04,7.75,7.77,729875.0,8.03,8.04,7.75,7.77,729875.0
2017-10-27 09:40:00,7.75,7.82,7.71,7.81,546450.0,7.75,7.82,7.71,7.81,546450.0
2017-10-27 09:45:00,7.8,7.81,7.78,7.79,424435.0,7.8,7.81,7.78,7.79,424435.0
2017-10-27 09:50:00,7.79,7.8,7.76,7.76,275565.0,7.79,7.8,7.76,7.76,275565.0
2017-10-27 09:55:00,7.76,7.76,7.68,7.7,551705.0,7.76,7.76,7.68,7.7,551705.0
2017-10-27 10:00:00,7.7,7.75,7.66,7.7,304705.0,7.7,7.75,7.66,7.7,304705.0
2017-10-27 10:05:00,7.7,7.74,7.67,7.71,423305.0,7.7,7.74,7.67,7.71,423305.0
2017-10-27 10:10:00,7.71,7.73,7.71,7.72,220095.0,7.71,7.73,7.71,7.72,220095.0
2017-10-27 10:15:00,7.72,7.79,7.72,7.73,340690.0,7.72,7.79,7.72,7.73,340690.0
2017-10-27 10:20:00,7.74,7.76,7.7,7.72,200300.0,7.74,7.76,7.7,7.72,200300.0
2017-10-27 10:25:00,7.72,7.73,7.66,7.66,552545.0,7.72,7.73,7.66,7.66,552545.0
2017-10-27 10:30:00,7.66,7.7,7.66,7.68,434175.0,7.66,7.7,7.66,7.68,434175.0
2017-10-27 10:35:00,7.68,7.68,7.6,7.64,679995.0,7.68,7.68,7.6,7.64,679995.0
2017-10-27 10:40:00,7.63,7.66,7.63,7.66,321010.0,7.63,7.66,7.63,7.66,321010.0
2017-10-27 10:45:00,7.67,7.68,7.65,7.66,257385.0,7.67,7.68,7.65,7.66,257385.0
2017-10-27 10:50:00,7.66,7.77,7.66,7.76,380215.0,7.66,7.77,7.66,7.76,380215.0
2017-10-27 10:55:00,7.77,7.79,7.73,7.77,313470.0,7.77,7.79,7.73,7.77,313470.0
2017-10-27 11:00:00,7.76,7.78,7.73,7.78,173085.0,7.76,7.78,7.73,7.78,173085.0
2017-10-27 11:05:00,7.79,7.8,7.77,7.79,304350.0,7.79,7.8,7.77,7.79,304350.0
2017-10-27 11:10:00,7.8,7.8,7.78,7.79,152185.0,7.8,7.8,7.78,7.79,152185.0
2017-10-27 11:15:00,7.79,7.8,7.77,7.77,112645.0,7.79,7.8,7.77,7.77,112645.0
2017-10-27 11:20:00,7.77,7.78,7.74,7.77,117890.0,7.77,7.78,7.74,7.77,117890.0
2017-10-27 11:25:00,7.77,7.79,7.74,7.79,152660.0,7.77,7.79,7.74,7.79,152660.0
2017-10-27 11:30:00,7.79,7.79,7.76,7.77,130005.0,7.79,7.79,7.76,7.77,130005.0
2017-10-27 11:35:00,7.77,7.79,7.76,7.78,123735.0,7.77,7.79,7.76,7.78,123735.0
2017-10-27 11:40:00,7.78,7.79,7.77,7.77,101160.0,7.78,7.79,7.77,7.77,101160.0
2017-10-27 11:45:00,7.77,7.79,7.76,7.79,110205.0,7.77,7.79,7.76,7.79,110205.0
2017-10-27 11:50:00,7.79,7.8,7.78,7.79,128685.0,7.79,7.8,7.78,7.79,128685.0
2017-10-27 11:55:00,7.79,7.79,7.77,7.79,128830.0,7.79,7.79,7.77,7.79,128830.0
2017-10-27 12:00:00,7.79,7.81,7.77,7.78,202220.0,7.79,7.81,7.77,7.78,202220.0
2017-10-27 12:05:00,7.79,7.82,7.79,7.8,220915.0,7.79,7.82,7.79,7.8,220915.0
2017-10-27 12:10:00,7.8,7.8,7.78,7.79,102895.0,7.8,7.8,7.78,7.79,102895.0
2017-10-27 12:15:00,7.79,7.8,7.79,7.79,261650.0,7.79,7.8,7.79,7.79,261650.0
2017-10-27 12:20:00,7.79,7.79,7.78,7.79,138195.0,7.79,7.79,7.78,7.79,138195.0
2017-10-27 12:25:00,7.79,7.79,7.76,7.77,182575.0,7.79,7.79,7.76,7.77,182575.0
2017-10-27 12:30:00,7.77,7.8,7.77,7.8,189760.0,7.77,7.8,7.77,7.8,189760.0
2017-10-27 12:35:00,7.79,7.79,7.78,7.78,160210.0,7.79,7.79,7.78,7.78,160210.0
2017-10-27 12:40:00,7.78,7.79,7.77,7.78,148205.0,7.78,7.79,7.77,7.78,148205.0
2017-10-27 12:45:00,7.79,7.79,7.78,7.78,157200.0,7.79,7.79,7.78,7.78,157200.0
2017-10-27 12:50:00,7.78,7.78,7.75,7.75,292365.0,7.78,7.78,7.75,7.75,292365.0
2017-10-27 12:55:00,7.75,7.75,7.74,7.75,191010.0,7.75,7.75,7.74,7.75,191010.0
2017-10-27 13:00:00,7.75,7.76,7.75,7.75,199490.0,7.75,7.76,7.75,7.75,199490.0
2017-10-27 13:05:00,7.75,7.76,7.75,7.75,110810.0,7.75,7.76,7.75,7.75,110810.0
2017-10-27 13:10:00,7.75,7.76,7.71,7.72,373290.0,7.75,7.76,7.71,7.72,373290.0
2017-10-27 13:15:00,7.72,7.75,7.72,7.75,93450.0,7.72,7.75,7.72,7.75,93450.0
2017-10-27 13:20:00,7.75,7.76,7.74,7.74,141605.0,7.75,7.76,7.74,7.74,141605.0
2017-10-27 13:25:00,7.74,7.74,7.72,7.72,140885.0,7.74,7.74,7.72,7.72,140885.0
2017-10-27 13:30:00,7.72,7.73,7.71,7.72,112980.0,7.72,7.73,7.71,7.72,112980.0
2017-10-27 13:35:00,7.72,7.76,7.72,7.76,189615.0,7.72,7.76,7.72,7.76,189615.0
2017-10-27 13:40:00,7.76,7.76,7.72,7.73,198840.0,7.76,7.76,7.72,7.73,198840.0
2017-10-27 13:45:00,7.73,7.74,7.72,7.72,143600.0,7.73,7.74,7.72,7.72,143600.0
2017-10-27 13:50:00,7.72,7.73,7.72,7.73,112190.0,7.72,7.73,7.72,7.73,112190.0
2017-10-27 13:55:00,7.73,7.75,7.72,7.74,192265.0,7.73,7.75,7.72,7.74,192265.0
2017-10-27 14:00:00,7.74,7.76,7.72,7.76,177555.0,7.74,7.76,7.72,7.76,177555.0
2017-10-27 14:05:00,7.76,7.76,7.75,7.75,205645.0,7.76,7.76,7.75,7.75,205645.0
2017-10-27 14:10:00,7.75,7.76,7.75,7.76,149925.0,7.75,7.76,7.75,7.76,149925.0
2017-10-27 14:15:00,7.76,7.77,7.75,7.77,141840.0,7.76,7.77,7.75,7.77,141840.0
2017-10-27 14:20:00,7.77,7.77,7.74,7.75,243280.0,7.77,7.77,7.74,7.75,243280.0
2017-10-27 14:25:00,7.75,7.76,7.74,7.76,255000.0,7.75,7.76,7.74,7.76,255000.0
2017-10-27 14:30:00,7.75,7.76,7.72,7.73,186280.0,7.75,7.76,7.72,7.73,186280.0
2017-10-27 14:35:00,7.73,7.75,7.73,7.75,124540.0,7.73,7.75,7.73,7.75,124540.0
2017-10-27 14:40:00,7.75,7.76,7.73,7.75,454640.0,7.75,7.76,7.73,7.75,454640.0
2017-10-27 14:45:00,7.75,7.76,7.75,7.76,184750.0,7.75,7.76,7.75,7.76,184750.0
2017-10-27 14:50:00,7.76,7.78,7.76,7.77,184155.0,7.76,7.78,7.76,7.77,184155.0
2017-10-27 14:55:00,7.77,7.78,7.76,7.78,173000.0,7.77,7.78,7.76,7.78,173000.0
2017-10-27 15:00:00,7.78,7.78,7.77,7.77,277350.0,7.78,7.78,7.77,7.77,277350.0
2017-10-27 15:05:00,7.77,7.77,7.75,7.76,243250.0,7.77,7.77,7.75,7.76,243250.0
2017-10-27 15:10:00,7.76,7.76,7.74,7.76,290690.0,7.76,7.76,7.74,7.76,290690.0
2017-10-27 15:15:00,7.76,7.76,7.72,7.73,321730.0,7.76,7.76,7.72,7.73,321730.0
2017-10-27 15:20:00,7.72,7.73,7.7,7.71,431865.0,7.72,7.73,7.7,7.71,431865.0
2017-10-27 15:25:00,7.71,7.73,7.71,7.73,181660.0,7.71,7.73,7.71,7.73,181660.0
2017-10-27 15:30:00,7.73,7.74,7.72,7.73,284630.0,7.73,7.74,7.72,7.73,284630.0
2017-10-27 15:35:00,7.72,7.75,7.71,7.73,875925.0,7.72,7.75,7.71,7.73,875925.0
2017-10-27 15:40:00,7.73,7.75,7.73,7.75,419920.0,7.73,7.75,7.73,7.75,419920.0
2017-10-27 15:45:00,7.75,7.76,7.74,7.75,514245.0,7.75,7.76,7.74,7.75,514245.0
2017-10-27 15:50:00,7.75,7.77,7.74,7.74,987770.0,7.75,7.77,7.74,7.74,987770.0
2017-10-27 15:55:00,7.74,7.76,7.74,7.75,1228880.0,7.74,7.76,7.74,7.75,1228880.0
2017-10-30 09:30:00,7.74,7.77,7.73,7.77,99875.0,7.74,7.77,7.73,7.77,99875.0
2017-10-30 09:35:00,7.77,7.81,7.76,7.79,118145.0,7.77,7.81,7.76,7.79,118145.0
2017-10-30 09:40:00,7.79,7.8,7.76,7.78,139815.0,7.79,7.8,7.76,7.78,139815.0
2017-10-30 09:45:00,7.78,7.8,7.78,7.8,182715.0,7.78,7.8,7.78,7.8,182715.0
2017-10-30 09:50:00,7.8,7.8,7.78,7.78,99065.0,7.8,7.8,7.78,7.78,99065.0
2017-10-30 09:55:00,7.78,7.78,7.76,7.77,84205.0,7.78,7.78,7.76,7.77,84205.0
2017-10-30 10:00:00,7.77,7.79,7.76,7.78,80330.0,7.77,7.79,7.76,7.78,80330.0
2017-10-30 10:05:00,7.78,7.79,7.77,7.78,91880.0,7.78,7.79,7.77,7.78,91880.0
2017-10-30 10:10:00,7.78,7.78,7.77,7.77,70520.0,7.78,7.78,7.77,7.77,70520.0
2017-10-30 10:15:00,7.77,7.79,7.77,7.79,81615.0,7.77,7.79,7.77,7.79,81615.0
2017-10-30 10:20:00,7.79,7.79,7.78,7.78,62685.0,7.79,7.79,7.78,7.78,62685.0
2017-10-30 10:25:00,7.78,7.78,7.76,7.76,100825.0,7.78,7.78,7.76,7.76,100825.0
2017-10-30 10:30:00,7.76,7.76,7.75,7.76,91680.0,7.76,7.76,7.75,7.76,91680.0
2017-10-30 10:35:00,7.76,7.76,7.74,7.75,191075.0,7.76,7.76,7.74,7.75,191075.0
2017-10-30 10:40:00,7.75,7.75,7.74,7.74,84000.0,7.75,7.75,7.74,7.74,84000.0
2017-10-30 10:45:00,7.74,7.74,7.73,7.73,81000.0,7.74,7.74,7.73,7.73,81000.0
2017-10-30 10:50:00,7.73,7.74,7.73,7.74,70000.0,7.73,7.74,7.73,7.74,70000.0
2017-10-30 10:55:00,7.74,7.79,7.74,7.79,167235.0,7.74,7.79,7.74,7.79,167235.0
2017-10-30 11:00:00,7.79,7.83,7.79,7.82,148145.0,7.79,7.83,7.79,7.82,148145.0
2017-10-30 11:05:00,7.82,7.84,7.82,7.83,97085.0,7.82,7.84,7.82,7.83,97085.0
2017-10-30 11:10:00,7.83,7.84,7.83,7.83,409240.0,7.83,7.84,7.83,7.83,409240.0
2017-10-30 11:15:00,7.84,7.86,7.82,7.86,85370.0,7.84,7.86,7.82,7.86,85370.0
2017-10-30 11:20:00,7.85,7.86,7.83,7.83,124830.0,7.85,7.86,7.83,7.83,124830.0
2017-10-30 11:25:00,7.83,7.84,7.83,7.83,49905.0,7.83,7.84,7.83,7.83,49905.0
2017-10-30 11:30:00,7.83,7.84,7.83,7.84,73810.0,7.83,7.84,7.83,7.84,73810.0
2017-10-30 11:35:00,7.84,7.84,7.83,7.84,93100.0,7.84,7.84,7.83,7.84,93100.0
2017-10-30 11:40:00,7.84,7.87,7.83,7.87,76585.0,7.84,7.87,7.83,7.87,76585.0
2017-10-30 11:45:00,7.87,7.87,7.86,7.87,68470.0,7.87,7.87,7.86,7.87,68470.0
2017-10-30 11:50:00,7.87,7.88,7.87,7.87,84310.0,7.87,7.88,7.87,7.87,84310.0
2017-10-30 11:55:00,7.87,7.88,7.86,7.88,76515.0,7.87,7.88,7.86,7.88,76515.0
2017-10-30 12:00:00,7.88,7.88,7.86,7.86,55500.0,7.88,7.88,7.86,7.86,55500.0
2017-10-30 12:05:00,7.86,7.86,7.84,7.84,112070.0,7.86,7.86,7.84,7.84,112070.0
2017-10-30 12:10:00,7.84,7.84,7.82,7.82,138110.0,7.84,7.84,7.82,7.82,138110.0
2017-10-30 12:15:00,7.83,7.83,7.81,7.81,44900.0,7.83,7.83,7.81,7.81,44900.0
2017-10-30 12:20:00,7.82,7.83,7.81,7.83,102845.0,7.82,7.83,7.81,7.83,102845.0
2017-10-30 12:25:00,7.83,7.85,7.83,7.85,23250.0,7.83,7.85,7.83,7.85,23250.0
2017-10-30 12:30:00,7.85,7.87,7.84,7.87,61790.0,7.85,7.87,7.84,7.87,61790.0
2017-10-30 12:35:00,7.87,7.87,7.86,7.86,90805.0,7.87,7.87,7.86,7.86,90805.0
2017-10-30 12:40:00,7.86,7.86,7.85,7.86,99420.0,7.86,7.86,7.85,7.86,99420.0
2017-10-30 12:45:00,7.86,7.87,7.85,7.85,85810.0,7.86,7.87,7.85,7.85,85810.0
2017-10-30 12:50:00,7.85,7.86,7.85,7.86,38890.0,7.85,7.86,7.85,7.86,38890.0
2017-10-30 12:55:00,7.86,7.86,7.84,7.85,80915.0,7.86,7.86,7.84,7.85,80915.0
2017-10-30 13:00:00,7.85,7.87,7.85,7.87,46560.0,7.85,7.87,7.85,7.87,46560.0
2017-10-30 13:05:00,7.87,7.87,7.86,7.86,17205.0,7.87,7.87,7.86,7.86,17205.0
2017-10-30 13:10:00,7.87,7.87,7.86,7.86,79225.0,7.87,7.87,7.86,7.86,79225.0
2017-10-30 13:15:00,7.87,7.87,7.84,7.84,84785.0,7.87,7.87,7.84,7.84,84785.0
2017-10-30 13:20:00,7.84,7.85,7.84,7.85,33330.0,7.84,7.85,7.84,7.85,33330.0
2017-10-30 13:25:00,7.85,7.86,7.85,7.85,32205.0,7.85,7.86,7.85,7.85,32205.0
2017-10-30 13:30:00,7.85,7.86,7.85,7.85,35415.0,7.85,7.86,7.85,7.85,35415.0
2017-10-30 13:35:00,7.85,7.86,7.85,7.85,123185.0,7.85,7.86,7.85,7.85,123185.0
2017-10-30 13:40:00,7.85,7.85,7.84,7.85,57000.0,7.85,7.85,7.84,7.85,57000.0
2017-10-30 13:45:00,7.84,7.84,7.84,7.84,63565.0,7.84,7.84,7.84,7.84,63565.0
2017-10-30 13:50:00,7.84,7.84,7.84,7.84,81125.0,7.84,7.84,7.84,7.84,81125.0
2017-10-30 13:55:00,7.84,7.84,7.83,7.84,45560.0,7.84,7.84,7.83,7.84,45560.0
2017-10-30 14:00:00,7.84,7.86,7.84,7.86,49970.0,7.84,7.86,7.84,7.86,49970.0
2017-10-30 14:05:00,7.86,7.87,7.86,7.87,59420.0,7.86,7.87,7.86,7.87,59420.0
2017-10-30 14:10:00,7.87,7.88,7.87,7.87,33500.0,7.87,7.88,7.87,7.87,33500.0
2017-10-30 14:15:00,7.87,7.88,7.87,7.87,67685.0,7.87,7.88,7.87,7.87,67685.0
2017-10-30 14:20:00,7.87,7.87,7.86,7.87,48245.0,7.87,7.87,7.86,7.87,48245.0
2017-10-30 14:25:00,7.87,7.87,7.86,7.87,62900.0,7.87,7.87,7.86,7.87,62900.0
2017-10-30 14:30:00,7.87,7.87,7.86,7.87,50925.0,7.87,7.87,7.86,7.87,50925.0
2017-10-30 14:35:00,7.87,7.88,7.87,7.88,79110.0,7.87,7.88,7.87,7.88,79110.0
2017-10-30 14:40:00,7.88,7.88,7.88,7.88,62655.0,7.88,7.88,7.88,7.88,62655.0
2017-10-30 14:45:00,7.88,7.92,7.88,7.91,171990.0,7.88,7.92,7.88,7.91,171990.0
2017-10-30 14:50:00,7.91,7.94,7.91,7.94,119220.0,7.91,7.94,7.91,7.94,119220.0
2017-10-30 14:55:00,7.94,7.94,7.92,7.93,83310.0,7.94,7.94,7.92,7.93,83310.0
2017-10-30 15:00:00,7.93,7.93,7.92,7.93,566380.0,7.93,7.93,7.92,7.93,566380.0
2017-10-30 15:05:00,7.93,7.93,7.91,7.92,125445.0,7.93,7.93,7.91,7.92,125445.0
2017-10-30 15:10:00,7.92,7.92,7.91,7.91,121860.0,7.92,7.92,7.91,7.91,121860.0
2017-10-30 15:15:00,7.91,7.91,7.88,7.88,101590.0,7.91,7.91,7.88,7.88,101590.0
2017-10-30 15:20:00,7.88,7.9,7.88,7.89,150585.0,7.88,7.9,7.88,7.89,150585.0
2017-10-30 15:25:00,7.89,7.9,7.89,7.9,67480.0,7.89,7.9,7.89,7.9,67480.0
2017-10-30 15:30:00,7.9,7.91,7.9,7.91,162620.0,7.9,7.91,7.9,7.91,162620.0
2017-10-30 15:35:00,7.91,7.91,7.9,7.91,168280.0,7.91,7.91,7.9,7.91,168280.0
2017-10-30 15:40:00,7.92,7.93,7.91,7.93,228795.0,7.92,7.93,7.91,7.93,228795.0
2017-10-30 15:45:00,7.92,7.92,7.91,7.91,207605.0,7.92,7.92,7.91,7.91,207605.0
2017-10-30 15:50:00,7.92,7.92,7.91,7.92,287240.0,7.92,7.92,7.91,7.92,287240.0
2017-10-30 15:55:00,7.92,7.93,7.9,7.9,780910.0,7.92,7.93,7.9,7.9,780910.0
2017-10-31 09:30:00,7.93,7.93,7.88,7.88,96915.0,7.93,7.93,7.88,7.88,96915.0
2017-10-31 09:35:00,7.89,7.91,7.87,7.87,17165.0,7.89,7.91,7.87,7.87,17165.0
2017-10-31 09:40:00,7.87,7.92,7.87,7.92,29000.0,7.87,7.92,7.87,7.92,29000.0
2017-10-31 09:45:00,7.92,7.93,7.91,7.93,35245.0,7.92,7.93,7.91,7.93,35245.0
2017-10-31 09:50:00,7.93,7.94,7.92,7.93,188000.0,7.93,7.94,7.92,7.93,188000.0
2017-10-31 09:55:00,7.93,7.95,7.93,7.95,284670.0,7.93,7.95,7.93,7.95,284670.0
2017-10-31 10:00:00,7.95,7.95,7.93,7.94,34125.0,7.95,7.95,7.93,7.94,34125.0
2017-10-31 10:05:00,7.94,7.96,7.93,7.96,64410.0,7.94,7.96,7.93,7.96,64410.0
2017-10-31 10:10:00,7.96,7.98,7.95,7.96,59725.0,7.96,7.98,7.95,7.96,59725.0
2017-10-31 10:15:00,7.96,7.97,7.96,7.96,22500.0,7.96,7.97,7.96,7.96,22500.0
2017-10-31 10:20:00,7.96,7.96,7.94,7.94,110605.0,7.96,7.96,7.94,7.94,110605.0
2017-10-31 10:25:00,7.94,7.95,7.94,7.95,73035.0,7.94,7.95,7.94,7.95,73035.0
2017-10-31 10:30:00,7.95,7.97,7.95,7.95,56600.0,7.95,7.97,7.95,7.95,56600.0
2017-10-31 10:35:00,7.96,7.97,7.95,7.96,143880.0,7.96,7.97,7.95,7.96,143880.0
2017-10-31 10:40:00,7.96,7.96,7.94,7.96,54435.0,7.96,7.96,7.94,7.96,54435.0
2017-10-31 10:45:00,7.96,7.96,7.94,7.94,44255.0,7.96,7.96,7.94,7.94,44255.0
2017-10-31 10:50:00,7.94,7.95,7.93,7.93,65580.0,7.94,7.95,7.93,7.93,65580.0
2017-10-31 10:55:00,7.93,7.93,7.91,7.92,132010.0,7.93,7.93,7.91,7.92,132010.0
2017-10-31 11:00:00,7.91,7.93,7.91,7.93,36340.0,7.91,7.93,7.91,7.93,36340.0
2017-10-31 11:05:00,7.93,7.94,7.93,7.93,32240.0,7.93,7.94,7.93,7.93,32240.0
2017-10-31 11:10:00,7.93,7.93,7.93,7.93,54890.0,7.93,7.93,7.93,7.93,54890.0
2017-10-31 11:15:00,7.93,7.94,7.93,7.94,89035.0,7.93,7.94,7.93,7.94,89035.0
2017-10-31 11:20:00,7.94,7.95,7.93,7.94,34975.0,7.94,7.95,7.93,7.94,34975.0
2017-10-31 11:25:00,7.94,7.95,7.94,7.95,37505.0,7.94,7.95,7.94,7.95,37505.0
2017-10-31 11:30:00,7.95,7.96,7.95,7.96,37900.0,7.95,7.96,7.95,7.96,37900.0
2017-10-31 11:35:00,7.96,7.97,7.96,7.97,46145.0,7.96,7.97,7.96,7.97,46145.0
2017-10-31 11:40:00,7.96,7.97,7.96,7.96,22000.0,7.96,7.97,7.96,7.96,22000.0
2017-10-31 11:45:00,7.96,7.96,7.96,7.96,15445.0,7.96,7.96,7.96,7.96,15445.0
2017-10-31 11:50:00,7.96,7.96,7.95,7.96,60845.0,7.96,7.96,7.95,7.96,60845.0
2017-10-31 11:55:00,7.96,7.96,7.95,7.96,23250.0,7.96,7.96,7.95,7.96,23250.0
2017-10-31 12:00:00,7.96,7.96,7.95,7.95,14500.0,7.96,7.96,7.95,7.95,14500.0
2017-10-31 12:05:00,7.95,7.95,7.94,7.95,43735.0,7.95,7.95,7.94,7.95,43735.0
2017-10-31 12:10:00,7.95,7.96,7.94,7.96,47995.0,7.95,7.96,7.94,7.96,47995.0
2017-10-31 12:15:00,7.95,7.95,7.94,7.94,29375.0,7.95,7.95,7.94,7.94,29375.0
2017-10-31 12:20:00,7.94,7.95,7.94,7.94,24995.0,7.94,7.95,7.94,7.94,24995.0
2017-10-31 12:25:00,7.95,7.95,7.95,7.95,204335.0,7.95,7.95,7.95,7.95,204335.0
2017-10-31 12:30:00,7.95,7.96,7.95,7.96,71000.0,7.95,7.96,7.95,7.96,71000.0
2017-10-31 12:35:00,7.96,7.96,7.96,7.96,38380.0,7.96,7.96,7.96,7.96,38380.0
2017-10-31 12:40:00,7.96,7.96,7.95,7.95,43500.0,7.96,7.96,7.95,7.95,43500.0
2017-10-31 12:45:00,7.96,7.96,7.95,7.95,23925.0,7.96,7.96,7.95,7.95,23925.0
2017-10-31 12:50:00,7.95,7.96,7.94,7.95,40500.0,7.95,7.96,7.94,7.95,40500.0
2017-10-31 12:55:00,7.94,7.95,7.94,7.95,133500.0,7.94,7.95,7.94,7.95,133500.0
2017-10-31 13:00:00,7.95,7.95,7.95,7.95,31130.0,7.95,7.95,7.95,7.95,31130.0
2017-10-31 13:05:00,7.95,7.95,7.94,7.95,19000.0,7.95,7.95,7.94,7.95,19000.0
2017-10-31 13:10:00,7.94,7.95,7.94,7.94,24500.0,7.94,7.95,7.94,7.94,24500.0
2017-10-31 13:15:00,7.94,7.94,7.93,7.93,81785.0,7.94,7.94,7.93,7.93,81785.0
2017-10-31 13:20:00,7.93,7.95,7.93,7.95,33570.0,7.93,7.95,7.93,7.95,33570.0
2017-10-31 13:25:00,7.95,7.95,7.94,7.95,20770.0,7.95,7.95,7.94,7.95,20770.0
2017-10-31 13:30:00,7.95,7.95,7.94,7.95,22500.0,7.95,7.95,7.94,7.95,22500.0
2017-10-31 13:35:00,7.95,7.95,7.89,7.9,354590.0,7.95,7.95,7.89,7.9,354590.0
2017-10-31 13:40:00,7.9,7.9,7.89,7.89,54675.0,7.9,7.9,7.89,7.89,54675.0
2017-10-31 13:45:00,7.89,7.9,7.89,7.89,30495.0,7.89,7.9,7.89,7.89,30495.0
2017-10-31 13:50:00,7.89,7.89,7.88,7.88,72685.0,7.89,7.89,7.88,7.88,72685.0
2017-10-31 13:55:00,7.88,7.89,7.88,7.88,26370.0,7.88,7.89,7.88,7.88,26370.0
2017-10-31 14:00:00,7.88,7.89,7.88,7.88,22860.0,7.88,7.89,7.88,7.88,22860.0
2017-10-31 14:05:00,7.88,7.88,7.88,7.88,30700.0,7.88,7.88,7.88,7.88,30700.0
2017-10-31 14:10:00,7.88,7.88,7.87,7.88,64645.0,7.88,7.88,7.87,7.88,64645.0
2017-10-31 14:15:00,7.88,7.88,7.87,7.87,114620.0,7.88,7.88,7.87,7.87,114620.0
2017-10-31 14:20:00,7.87,7.89,7.87,7.88,104895.0,7.87,7.89,7.87,7.88,104895.0
2017-10-31 14:25:00,7.88,7.88,7.88,7.88,18600.0,7.88,7.88,7.88,7.88,18600.0
2017-10-31 14:30:00,7.88,7.88,7.87,7.88,39905.0,7.88,7.88,7.87,7.88,39905.0
2017-10-31 14:35:00,7.88,7.88,7.87,7.87,42295.0,7.88,7.88,7.87,7.87,42295.0
2017-10-31 14:40:00,7.87,7.87,7.86,7.86,28375.0,7.87,7.87,7.86,7.86,28375.0
2017-10-31 14:45:00,7.86,7.87,7.86,7.86,35905.0,7.86,7.87,7.86,7.86,35905.0
2017-10-31 14:50:00,7.86,7.88,7.86,7.88,25750.0,7.86,7.88,7.86,7.88,25750.0
2017-10-31 14:55:00,7.88,7.88,7.87,7.88,45615.0,7.88,7.88,7.87,7.88,45615.0
2017-10-31 15:00:00,7.88,7.88,7.87,7.87,40610.0,7.88,7.88,7.87,7.87,40610.0
2017-10-31 15:05:00,7.87,7.87,7.87,7.87,68585.0,7.87,7.87,7.87,7.87,68585.0
2017-10-31 15:10:00,7.87,7.88,7.87,7.88,39725.0,7.87,7.88,7.87,7.88,39725.0
2017-10-31 15:15:00,7.87,7.89,7.87,7.88,108200.0,7.87,7.89,7.87,7.88,108200.0
2017-10-31 15:20:00,7.88,7.88,7.88,7.88,79755.0,7.88,7.88,7.88,7.88,79755.0
2017-10-31 15:25:00,7.88,7.89,7.88,7.89,104390.0,7.88,7.89,7.88,7.89,104390.0
2017-10-31 15:30:00,7.89,7.89,7.88,7.88,67285.0,7.89,7.89,7.88,7.88,67285.0
2017-10-31 15:35:00,7.88,7.89,7.88,7.88,87370.0,7.88,7.89,7.88,7.88,87370.0
2017-10-31 15:40:00,7.89,7.89,7.88,7.89,150060.0,7.89,7.89,7.88,7.89,150060.0
2017-10-31 15:45:00,7.89,7.89,7.88,7.89,133150.0,7.89,7.89,7.88,7.89,133150.0
2017-10-31 15:50:00,7.89,7.89,7.88,7.88,262885.0,7.89,7.89,7.88,7.88,262885.0
2017-10-31 15:55:00,7.88,7.88,7.88,7.88,249815.0,7.88,7.88,7.88,7.88,249815.0
2017-11-01 09:30:00,7.88,7.89,7.83,7.83,125350.0,7.88,7.89,7.83,7.83,125350.0
2017-11-01 09:35:00,7.83,7.83,7.75,7.76,167260.0,7.83,7.83,7.75,7.76,167260.0
2017-11-01 09:40:00,7.76,7.76,7.74,7.75,54600.0,7.76,7.76,7.74,7.75,54600.0
2017-11-01 09:45:00,7.75,7.78,7.74,7.77,67550.0,7.75,7.78,7.74,7.77,67550.0
2017-11-01 09:50:00,7.78,7.78,7.76,7.76,101240.0,7.78,7.78,7.76,7.76,101240.0
2017-11-01 09:55:00,7.76,7.79,7.76,7.78,73660.0,7.76,7.79,7.76,7.78,73660.0
2017-11-01 10:00:00,7.78,7.78,7.75,7.77,48075.0,7.78,7.78,7.75,7.77,48075.0
2017-11-01 10:05:00,7.78,7.79,7.75,7.75,121985.0,7.78,7.79,7.75,7.75,121985.0
2017-11-01 10:10:00,7.76,7.76,7.74,7.74,82410.0,7.76,7.76,7.74,7.74,82410.0
2017-11-01 10:15:00,7.74,7.76,7.74,7.76,94580.0,7.74,7.76,7.74,7.76,94580.0
2017-11-01 10:20:00,7.75,7.77,7.75,7.77,40140.0,7.75,7.77,7.75,7.77,40140.0
2017-11-01 10:25:00,7.77,7.78,7.76,7.76,62500.0,7.77,7.78,7.76,7.76,62500.0
2017-11-01 10:30:00,7.76,7.77,7.74,7.74,93215.0,7.76,7.77,7.74,7.74,93215.0
2017-11-01 10:35:00,7.74,7.75,7.72,7.72,162325.0,7.74,7.75,7.72,7.72,162325.0
2017-11-01 10:40:00,7.72,7.72,7.72,7.72,94515.0,7.72,7.72,7.72,7.72,94515.0
2017-11-01 10:45:00,7.72,7.74,7.71,7.71,269880.0,7.72,7.74,7.71,7.71,269880.0
2017-11-01 10:50:00,7.71,7.72,7.71,7.71,68960.0,7.71,7.72,7.71,7.71,68960.0
2017-11-01 10:55:00,7.71,7.72,7.71,7.71,46865.0,7.71,7.72,7.71,7.71,46865.0
2017-11-01 11:00:00,7.7,7.72,7.7,7.7,65700.0,7.7,7.72,7.7,7.7,65700.0
2017-11-01 11:05:00,7.7,7.71,7.7,7.7,84110.0,7.7,7.71,7.7,7.7,84110.0
2017-11-01 11:10:00,7.7,7.7,7.69,7.7,67905.0,7.7,7.7,7.69,7.7,67905.0
2017-11-01 11:15:00,7.7,7.7,7.7,7.7,106755.0,7.7,7.7,7.7,7.7,106755.0
2017-11-01 11:20:00,7.7,7.7,7.69,7.7,66340.0,7.7,7.7,7.69,7.7,66340.0
2017-11-01 11:25:00,7.7,7.71,7.7,7.71,63060.0,7.7,7.71,7.7,7.71,63060.0
2017-11-01 11:30:00,7.71,7.71,7.69,7.69,104825.0,7.71,7.71,7.69,7.69,104825.0
2017-11-01 11:35:00,7.69,7.71,7.69,7.71,72720.0,7.69,7.71,7.69,7.71,72720.0
2017-11-01 11:40:00,7.71,7.71,7.69,7.7,58005.0,7.71,7.71,7.69,7.7,58005.0
2017-11-01 11:45:00,7.7,7.72,7.7,7.72,114035.0,7.7,7.72,7.7,7.72,114035.0
2017-11-01 11:50:00,7.72,7.72,7.71,7.71,41585.0,7.72,7.72,7.71,7.71,41585.0
2017-11-01 11:55:00,7.71,7.71,7.7,7.71,81845.0,7.71,7.71,7.7,7.71,81845.0
2017-11-01 12:00:00,7.71,7.71,7.71,7.71,61630.0,7.71,7.71,7.71,7.71,61630.0
2017-11-01 12:05:00,7.71,7.72,7.71,7.72,82605.0,7.71,7.72,7.71,7.72,82605.0
2017-11-01 12:10:00,7.72,7.72,7.71,7.72,89790.0,7.72,7.72,7.71,7.72,89790.0
2017-11-01 12:15:00,7.71,7.72,7.7,7.71,126680.0,7.71,7.72,7.7,7.71,126680.0
2017-11-01 12:20:00,7.71,7.71,7.71,7.71,27050.0,7.71,7.71,7.71,7.71,27050.0
2017-11-01 12:25:00,7.71,7.72,7.71,7.72,38200.0,7.71,7.72,7.71,7.72,38200.0
2017-11-01 12:30:00,7.72,7.72,7.72,7.72,148005.0,7.72,7.72,7.72,7.72,148005.0
2017-11-01 12:35:00,7.72,7.72,7.72,7.72,54520.0,7.72,7.72,7.72,7.72,54520.0
2017-11-01 12:40:00,7.72,7.72,7.71,7.71,64805.0,7.72,7.72,7.71,7.71,64805.0
2017-11-01 12:45:00,7.71,7.72,7.71,7.71,89105.0,7.71,7.72,7.71,7.71,89105.0
2017-11-01 12:50:00,7.71,7.71,7.71,7.71,57425.0,7.71,7.71,7.71,7.71,57425.0
2017-11-01 12:55:00,7.71,7.71,7.7,7.7,58995.0,7.71,7.71,7.7,7.7,58995.0
2017-11-01 13:00:00,7.7,7.71,7.7,7.71,53000.0,7.7,7.71,7.7,7.71,53000.0
2017-11-01 13:05:00,7.71,7.72,7.69,7.69,91935.0,7.71,7.72,7.69,7.69,91935.0
2017-11-01 13:10:00,7.69,7.69,7.68,7.68,125585.0,7.69,7.69,7.68,7.68,125585.0
2017-11-01 13:15:00,7.68,7.68,7.67,7.67,94755.0,7.68,7.68,7.67,7.67,94755.0
2017-11-01 13:20:00,7.68,7.69,7.67,7.69,164035.0,7.68,7.69,7.67,7.69,164035.0
2017-11-01 13:25:00,7.69,7.69,7.68,7.69,72500.0,7.69,7.69,7.68,7.69,72500.0
2017-11-01 13:30:00,7.69,7.69,7.68,7.68,119435.0,7.69,7.69,7.68,7.68,119435.0
2017-11-01 13:35:00,7.68,7.69,7.68,7.69,60000.0,7.68,7.69,7.68,7.69,60000.0
2017-11-01 13:40:00,7.69,7.69,7.68,7.68,88135.0,7.69,7.69,7.68,7.68,88135.0
2017-11-01 13:45:00,7.68,7.69,7.67,7.68,587340.0,7.68,7.69,7.67,7.68,587340.0
2017-11-01 13:50:00,7.68,7.68,7.67,7.68,149425.0,7.68,7.68,7.67,7.68,149425.0
2017-11-01 13:55:00,7.68,7.68,7.67,7.67,323675.0,7.68,7.68,7.67,7.67,323675.0
2017-11-01 14:00:00,7.67,7.68,7.67,7.67,242845.0,7.67,7.68,7.67,7.67,242845.0
2017-11-01 14:05:00,7.67,7.68,7.66,7.67,480805.0,7.67,7.68,7.66,7.67,480805.0
2017-11-01 14:10:00,7.67,7.69,7.67,7.69,125190.0,7.67,7.69,7.67,7.69,125190.0
2017-11-01 14:15:00,7.69,7.7,7.67,7.68,133495.0,7.69,7.7,7.67,7.68,133495.0
2017-11-01 14:20:00,7.68,7.7,7.68,7.69,136465.0,7.68,7.7,7.68,7.69,136465.0
2017-11-01 14:25:00,7.69,7.7,7.68,7.69,401850.0,7.69,7.7,7.68,7.69,401850.0
2017-11-01 14:30:00,7.69,7.72,7.69,7.71,82050.0,7.69,7.72,7.69,7.71,82050.0
2017-11-01 14:35:00,7.71,7.72,7.7,7.71,118280.0,7.71,7.72,7.7,7.71,118280.0
2017-11-01 14:40:00,7.71,7.72,7.71,7.72,68245.0,7.71,7.72,7.71,7.72,68245.0
2017-11-01 14:45:00,7.72,7.72,7.71,7.72,44170.0,7.72,7.72,7.71,7.72,44170.0
2017-11-01 14:50:00,7.72,7.74,7.72,7.74,195600.0,7.72,7.74,7.72,7.74,195600.0
2017-11-01 14:55:00,7.74,7.74,7.72,7.73,64570.0,7.74,7.74,7.72,7.73,64570.0
2017-11-01 15:00:00,7.73,7.73,7.72,7.73,56980.0,7.73,7.73,7.72,7.73,56980.0
2017-11-01 15:05:00,7.73,7.74,7.73,7.73,79185.0,7.73,7.74,7.73,7.73,79185.0
2017-11-01 15:10:00,7.72,7.75,7.72,7.75,128765.0,7.72,7.75,7.72,7.75,128765.0
2017-11-01 15:15:00,7.75,7.75,7.73,7.74,127930.0,7.75,7.75,7.73,7.74,127930.0
2017-11-01 15:20:00,7.74,7.74,7.73,7.74,112700.0,7.74,7.74,7.73,7.74,112700.0
2017-11-01 15:25:00,7.74,7.75,7.74,7.75,151810.0,7.74,7.75,7.74,7.75,151810.0
2017-11-01 15:30:00,7.75,7.76,7.75,7.75,130630.0,7.75,7.76,7.75,7.75,130630.0
2017-11-01 15:35:00,7.76,7.76,7.74,7.75,241125.0,7.76,7.76,7.74,7.75,241125.0
2017-11-01 15:40:00,7.75,7.77,7.75,7.77,238835.0,7.75,7.77,7.75,7.77,238835.0
2017-11-01 15:45:00,7.77,7.78,7.77,7.77,242370.0,7.77,7.78,7.77,7.77,242370.0
2017-11-01 15:50:00,7.77,7.78,7.76,7.76,130190.0,7.77,7.78,7.76,7.76,130190.0
2017-11-01 15:55:00,7.76,7.76,7.75,7.75,592300.0,7.76,7.76,7.75,7.75,592300.0
2017-11-02 09:30:00,7.69,7.7,7.62,7.63,237490.0,7.69,7.7,7.62,7.63,237490.0
2017-11-02 09:35:00,7.64,7.68,7.63,7.63,218410.0,7.64,7.68,7.63,7.63,218410.0
2017-11-02 09:40:00,7.62,7.66,7.62,7.64,112600.0,7.62,7.66,7.62,7.64,112600.0
2017-11-02 09:45:00,7.64,7.67,7.64,7.66,116705.0,7.64,7.67,7.64,7.66,116705.0
2017-11-02 09:50:00,7.65,7.66,7.64,7.66,66320.0,7.65,7.66,7.64,7.66,66320.0
2017-11-02 09:55:00,7.66,7.68,7.66,7.67,91775.0,7.66,7.68,7.66,7.67,91775.0
2017-11-02 10:00:00,7.67,7.68,7.66,7.66,102310.0,7.67,7.68,7.66,7.66,102310.0
2017-11-02 10:05:00,7.66,7.68,7.66,7.68,87000.0,7.66,7.68,7.66,7.68,87000.0
2017-11-02 10:10:00,7.68,7.7,7.68,7.7,172515.0,7.68,7.7,7.68,7.7,172515.0
2017-11-02 10:15:00,7.7,7.74,7.7,7.73,62640.0,7.7,7.74,7.7,7.73,62640.0
2017-11-02 10:20:00,7.73,7.74,7.73,7.74,65435.0,7.73,7.74,7.73,7.74,65435.0
2017-11-02 10:25:00,7.74,7.77,7.74,7.76,93500.0,7.74,7.77,7.74,7.76,93500.0
2017-11-02 10:30:00,7.76,7.76,7.75,7.76,67055.0,7.76,7.76,7.75,7.76,67055.0
2017-11-02 10:35:00,7.76,7.76,7.76,7.76,51000.0,7.76,7.76,7.76,7.76,51000.0
2017-11-02 10:40:00,7.76,7.81,7.76,7.79,89325.0,7.76,7.81,7.76,7.79,89325.0
2017-11-02 10:45:00,7.79,7.79,7.75,7.75,75950.0,7.79,7.79,7.75,7.75,75950.0
2017-11-02 10:50:00,7.75,7.76,7.73,7.73,50335.0,7.75,7.76,7.73,7.73,50335.0
2017-11-02 10:55:00,7.73,7.74,7.73,7.74,74710.0,7.73,7.74,7.73,7.74,74710.0
2017-11-02 11:00:00,7.73,7.74,7.73,7.74,58640.0,7.73,7.74,7.73,7.74,58640.0
2017-11-02 11:05:00,7.74,7.75,7.74,7.75,87230.0,7.74,7.75,7.74,7.75,87230.0
2017-11-02 11:10:00,7.75,7.75,7.74,7.75,81645.0,7.75,7.75,7.74,7.75,81645.0
2017-11-02 11:15:00,7.75,7.75,7.74,7.74,46150.0,7.75,7.75,7.74,7.74,46150.0
2017-11-02 11:20:00,7.74,7.75,7.74,7.75,61635.0,7.74,7.75,7.74,7.75,61635.0
2017-11-02 11:25:00,7.74,7.75,7.74,7.74,72590.0,7.74,7.75,7.74,7.74,72590.0
2017-11-02 11:30:00,7.74,7.74,7.73,7.74,58430.0,7.74,7.74,7.73,7.74,58430.0
2017-11-02 11:35:00,7.73,7.74,7.72,7.73,65250.0,7.73,7.74,7.72,7.73,65250.0
2017-11-02 11:40:00,7.73,7.74,7.73,7.74,47010.0,7.73,7.74,7.73,7.74,47010.0
2017-11-02 11:45:00,7.74,7.75,7.74,7.75,103310.0,7.74,7.75,7.74,7.75,103310.0
2017-11-02 11:50:00,7.75,7.76,7.75,7.76,54785.0,7.75,7.76,7.75,7.76,54785.0
2017-11-02 11:55:00,7.76,7.76,7.75,7.75,60780.0,7.76,7.76,7.75,7.75,60780.0
2017-11-02 12:00:00,7.76,7.76,7.75,7.75,66115.0,7.76,7.76,7.75,7.75,66115.0
2017-11-02 12:05:00,7.75,7.77,7.75,7.77,54555.0,7.75,7.77,7.75,7.77,54555.0
2017-11-02 12:10:00,7.76,7.77,7.74,7.75,66510.0,7.76,7.77,7.74,7.75,66510.0
2017-11-02 12:15:00,7.75,7.76,7.75,7.75,44270.0,7.75,7.76,7.75,7.75,44270.0
2017-11-02 12:20:00,7.75,7.76,7.75,7.75,37555.0,7.75,7.76,7.75,7.75,37555.0
2017-11-02 12:25:00,7.75,7.77,7.75,7.75,146570.0,7.75,7.77,7.75,7.75,146570.0
2017-11-02 12:30:00,7.75,7.75,7.75,7.75,99110.0,7.75,7.75,7.75,7.75,99110.0
2017-11-02 12:35:00,7.75,7.75,7.74,7.74,7315.0,7.75,7.75,7.74,7.74,7315.0
2017-11-02 12:40:00,7.74,7.74,7.74,7.74,62595.0,7.74,7.74,7.74,7.74,62595.0
2017-11-02 12:45:00,7.74,7.75,7.74,7.75,73135.0,7.74,7.75,7.74,7.75,73135.0
2017-11-02 12:50:00,7.75,7.75,7.74,7.74,44760.0,7.75,7.75,7.74,7.74,44760.0
2017-11-02 12:55:00,7.74,7.76,7.74,7.75,83275.0,7.74,7.76,7.74,7.75,83275.0
2017-11-02 13:00:00,7.75,7.75,7.75,7.75,35560.0,7.75,7.75,7.75,7.75,35560.0
2017-11-02 13:05:00,7.75,7.75,7.75,7.75,47500.0,7.75,7.75,7.75,7.75,47500.0
2017-11-02 13:10:00,7.75,7.76,7.75,7.75,65120.0,7.75,7.76,7.75,7.75,65120.0
2017-11-02 13:15:00,7.74,7.74,7.74,7.74,4000.0,7.74,7.74,7.74,7.74,4000.0
2017-11-02 13:20:00,7.74,7.75,7.74,7.75,47380.0,7.74,7.75,7.74,7.75,47380.0
2017-11-02 13:25:00,7.75,7.75,7.73,7.74,33675.0,7.75,7.75,7.73,7.74,33675.0
2017-11-02 13:30:00,7.74,7.74,7.73,7.73,52790.0,7.74,7.74,7.73,7.73,52790.0
2017-11-02 13:35:00,7.73,7.73,7.72,7.72,28125.0,7.73,7.73,7.72,7.72,28125.0
2017-11-02 13:40:00,7.72,7.73,7.72,7.73,58020.0,7.72,7.73,7.72,7.73,58020.0
2017-11-02 13:45:00,7.73,7.73,7.72,7.73,67785.0,7.73,7.73,7.72,7.73,67785.0
2017-11-02 13:50:00,7.73,7.74,7.73,7.73,88865.0,7.73,7.74,7.73,7.73,88865.0
2017-11-02 13:55:00,7.73,7.73,7.72,7.72,92595.0,7.73,7.73,7.72,7.72,92595.0
2017-11-02 14:00:00,7.72,7.72,7.72,7.72,69530.0,7.72,7.72,7.72,7.72,69530.0
2017-11-02 14:05:00,7.72,7.74,7.72,7.73,68840.0,7.72,7.74,7.72,7.73,68840.0
2017-11-02 14:10:00,7.74,7.75,7.74,7.75,68845.0,7.74,7.75,7.74,7.75,68845.0
2017-11-02 14:15:00,7.75,7.75,7.73,7.74,56625.0,7.75,7.75,7.73,7.74,56625.0
2017-11-02 14:20:00,7.74,7.74,7.73,7.74,54830.0,7.74,7.74,7.73,7.74,54830.0
2017-11-02 14:25:00,7.74,7.74,7.74,7.74,31900.0,7.74,7.74,7.74,7.74,31900.0
2017-11-02 14:30:00,7.74,7.75,7.74,7.75,79220.0,7.74,7.75,7.74,7.75,79220.0
2017-11-02 14:35:00,7.75,7.75,7.75,7.75,68190.0,7.75,7.75,7.75,7.75,68190.0
2017-11-02 14:40:00,7.75,7.75,7.72,7.72,90805.0,7.75,7.75,7.72,7.72,90805.0
2017-11-02 14:45:00,7.72,7.72,7.72,7.72,73425.0,7.72,7.72,7.72,7.72,73425.0
2017-11-02 14:50:00,7.72,7.72,7.72,7.72,56525.0,7.72,7.72,7.72,7.72,56525.0
2017-11-02 14:55:00,7.72,7.73,7.72,7.72,72115.0,7.72,7.73,7.72,7.72,72115.0
2017-11-02 15:00:00,7.73,7.74,7.73,7.74,62460.0,7.73,7.74,7.73,7.74,62460.0
2017-11-02 15:05:00,7.73,7.74,7.73,7.73,121370.0,7.73,7.74,7.73,7.73,121370.0
2017-11-02 15:10:00,7.73,7.73,7.72,7.73,33945.0,7.73,7.73,7.72,7.73,33945.0
2017-11-02 15:15:00,7.73,7.73,7.73,7.73,111735.0,7.73,7.73,7.73,7.73,111735.0
2017-11-02 15:20:00,7.73,7.73,7.72,7.72,62750.0,7.73,7.73,7.72,7.72,62750.0
2017-11-02 15:25:00,7.72,7.73,7.72,7.73,102040.0,7.72,7.73,7.72,7.73,102040.0
2017-11-02 15:30:00,7.73,7.73,7.72,7.72,120240.0,7.73,7.73,7.72,7.72,120240.0
2017-11-02 15:35:00,7.72,7.73,7.72,7.72,169935.0,7.72,7.73,7.72,7.72,169935.0
2017-11-02 15:40:00,7.72,7.73,7.72,7.73,136555.0,7.72,7.73,7.72,7.73,136555.0
2017-11-02 15:45:00,7.73,7.74,7.73,7.74,201770.0,7.73,7.74,7.73,7.74,201770.0
2017-11-02 15:50:00,7.74,7.74,7.72,7.73,175860.0,7.74,7.74,7.72,7.73,175860.0
2017-11-02 15:55:00,7.73,7.73,7.72,7.72,310025.0,7.73,7.73,7.72,7.72,310025.0
2017-11-03 09:30:00,7.7,7.74,7.7,7.73,97265.0,7.7,7.74,7.7,7.73,97265.0
2017-11-03 09:35:00,7.73,7.75,7.7,7.73,67180.0,7.73,7.75,7.7,7.73,67180.0
2017-11-03 09:40:00,7.73,7.74,7.72,7.73,82290.0,7.73,7.74,7.72,7.73,82290.0
2017-11-03 09:45:00,7.72,7.74,7.71,7.73,47595.0,7.72,7.74,7.71,7.73,47595.0
2017-11-03 09:50:00,7.73,7.76,7.73,7.75,57595.0,7.73,7.76,7.73,7.75,57595.0
2017-11-03 09:55:00,7.75,7.75,7.73,7.73,83795.0,7.75,7.75,7.73,7.73,83795.0
2017-11-03 10:00:00,7.73,7.74,7.73,7.74,40010.0,7.73,7.74,7.73,7.74,40010.0
2017-11-03 10:05:00,7.74,7.75,7.74,7.74,52125.0,7.74,7.75,7.74,7.74,52125.0
2017-11-03 10:10:00,7.74,7.75,7.74,7.75,49130.0,7.74,7.75,7.74,7.75,49130.0
2017-11-03 10:15:00,7.74,7.75,7.74,7.75,51445.0,7.74,7.75,7.74,7.75,51445.0
2017-11-03 10:20:00,7.75,7.76,7.75,7.75,111305.0,7.75,7.76,7.75,7.75,111305.0
2017-11-03 10:25:00,7.74,7.74,7.73,7.73,37080.0,7.74,7.74,7.73,7.73,37080.0
2017-11-03 10:30:00,7.73,7.75,7.73,7.74,60490.0,7.73,7.75,7.73,7.74,60490.0
2017-11-03 10:35:00,7.74,7.75,7.74,7.75,43805.0,7.74,7.75,7.74,7.75,43805.0
2017-11-03 10:40:00,7.75,7.75,7.73,7.73,43150.0,7.75,7.75,7.73,7.73,43150.0
2017-11-03 10:45:00,7.73,7.73,7.71,7.72,29470.0,7.73,7.73,7.71,7.72,29470.0
2017-11-03 10:50:00,7.71,7.73,7.71,7.73,62150.0,7.71,7.73,7.71,7.73,62150.0
2017-11-03 10:55:00,7.73,7.74,7.73,7.73,45160.0,7.73,7.74,7.73,7.73,45160.0
2017-11-03 11:00:00,7.73,7.74,7.73,7.74,37895.0,7.73,7.74,7.73,7.74,37895.0
2017-11-03 11:05:00,7.74,7.74,7.74,7.74,31585.0,7.74,7.74,7.74,7.74,31585.0
2017-11-03 11:10:00,7.74,7.74,7.72,7.73,46265.0,7.74,7.74,7.72,7.73,46265.0
2017-11-03 11:15:00,7.73,7.73,7.72,7.72,69930.0,7.73,7.73,7.72,7.72,69930.0
2017-11-03 11:20:00,7.72,7.73,7.72,7.73,34645.0,7.72,7.73,7.72,7.73,34645.0
2017-11-03 11:25:00,7.73,7.74,7.73,7.74,11000.0,7.73,7.74,7.73,7.74,11000.0
2017-11-03 11:30:00,7.74,7.74,7.73,7.73,52655.0,7.74,7.74,7.73,7.73,52655.0
2017-11-03 11:35:00,7.73,7.73,7.72,7.72,48605.0,7.73,7.73,7.72,7.72,48605.0
2017-11-03 11:40:00,7.72,7.74,7.72,7.74,40080.0,7.72,7.74,7.72,7.74,40080.0
2017-11-03 11:45:00,7.74,7.74,7.74,7.74,45975.0,7.74,7.74,7.74,7.74,45975.0
2017-11-03 11:50:00,7.74,7.74,7.73,7.74,30705.0,7.74,7.74,7.73,7.74,30705.0
2017-11-03 11:55:00,7.74,7.75,7.74,7.75,17265.0,7.74,7.75,7.74,7.75,17265.0
2017-11-03 12:00:00,7.75,7.77,7.75,7.77,56540.0,7.75,7.77,7.75,7.77,56540.0
2017-11-03 12:05:00,7.77,7.78,7.77,7.77,42265.0,7.77,7.78,7.77,7.77,42265.0
2017-11-03 12:10:00,7.77,7.77,7.77,7.77,30490.0,7.77,7.77,7.77,7.77,30490.0
2017-11-03 12:15:00,7.77,7.78,7.77,7.77,48905.0,7.77,7.78,7.77,7.77,48905.0
2017-11-03 12:20:00,7.78,7.78,7.77,7.77,38460.0,7.78,7.78,7.77,7.77,38460.0
2017-11-03 12:25:00,7.77,7.77,7.77,7.77,30685.0,7.77,7.77,7.77,7.77,30685.0
2017-11-03 12:30:00,7.77,7.77,7.77,7.77,35735.0,7.77,7.77,7.77,7.77,35735.0
2017-11-03 12:35:00,7.77,7.77,7.76,7.77,23870.0,7.77,7.77,7.76,7.77,23870.0
2017-11-03 12:40:00,7.77,7.78,7.77,7.77,67365.0,7.77,7.78,7.77,7.77,67365.0
2017-11-03 12:45:00,7.78,7.78,7.77,7.77,16575.0,7.78,7.78,7.77,7.77,16575.0
2017-11-03 12:50:00,7.77,7.78,7.77,7.78,26770.0,7.77,7.78,7.77,7.78,26770.0
2017-11-03 12:55:00,7.77,7.77,7.76,7.77,55035.0,7.77,7.77,7.76,7.77,55035.0
2017-11-03 13:00:00,7.77,7.77,7.77,7.77,73075.0,7.77,7.77,7.77,7.77,73075.0
2017-11-03 13:05:00,7.77,7.77,7.76,7.77,10085.0,7.77,7.77,7.76,7.77,10085.0
2017-11-03 13:10:00,7.77,7.77,7.76,7.76,73375.0,7.77,7.77,7.76,7.76,73375.0
2017-11-03 13:15:00,7.76,7.76,7.75,7.75,45500.0,7.76,7.76,7.75,7.75,45500.0
2017-11-03 13:20:00,7.74,7.75,7.74,7.75,10000.0,7.74,7.75,7.74,7.75,10000.0
2017-11-03 13:25:00,7.75,7.76,7.75,7.76,57235.0,7.75,7.76,7.75,7.76,57235.0
2017-11-03 13:30:00,7.76,7.76,7.75,7.75,19000.0,7.76,7.76,7.75,7.75,19000.0
2017-11-03 13:35:00,7.75,7.76,7.75,7.76,40180.0,7.75,7.76,7.75,7.76,40180.0
2017-11-03 13:40:00,7.76,7.77,7.76,7.77,39500.0,7.76,7.77,7.76,7.77,39500.0
2017-11-03 13:45:00,7.77,7.77,7.76,7.76,59525.0,7.77,7.77,7.76,7.76,59525.0
2017-11-03 13:50:00,7.76,7.76,7.76,7.76,28355.0,7.76,7.76,7.76,7.76,28355.0
2017-11-03 13:55:00,7.76,7.77,7.76,7.77,34255.0,7.76,7.77,7.76,7.77,34255.0
2017-11-03 14:00:00,7.77,7.77,7.77,7.77,71885.0,7.77,7.77,7.77,7.77,71885.0
2017-11-03 14:05:00,7.77,7.79,7.77,7.79,61290.0,7.77,7.79,7.77,7.79,61290.0
2017-11-03 14:10:00,7.79,7.79,7.78,7.78,44520.0,7.79,7.79,7.78,7.78,44520.0
2017-11-03 14:15:00,7.78,7.79,7.78,7.78,45555.0,7.78,7.79,7.78,7.78,45555.0
2017-11-03 14:20:00,7.78,7.79,7.78,7.79,33980.0,7.78,7.79,7.78,7.79,33980.0
2017-11-03 14:25:00,7.79,7.8,7.79,7.8,124540.0,7.79,7.8,7.79,7.8,124540.0
2017-11-03 14:30:00,7.8,7.81,7.8,7.8,79870.0,7.8,7.81,7.8,7.8,79870.0
2017-11-03 14:35:00,7.8,7.8,7.79,7.79,45415.0,7.8,7.8,7.79,7.79,45415.0
2017-11-03 14:40:00,7.79,7.8,7.79,7.8,70780.0,7.79,7.8,7.79,7.8,70780.0
2017-11-03 14:45:00,7.8,7.8,7.79,7.8,40050.0,7.8,7.8,7.79,7.8,40050.0
2017-11-03 14:50:00,7.8,7.81,7.8,7.8,94490.0,7.8,7.81,7.8,7.8,94490.0
2017-11-03 14:55:00,7.8,7.8,7.79,7.79,76805.0,7.8,7.8,7.79,7.79,76805.0
2017-11-03 15:00:00,7.79,7.8,7.78,7.79,82600.0,7.79,7.8,7.78,7.79,82600.0
2017-11-03 15:05:00,7.79,7.8,7.79,7.79,76275.0,7.79,7.8,7.79,7.79,76275.0
2017-11-03 15:10:00,7.79,7.79,7.79,7.79,49730.0,7.79,7.79,7.79,7.79,49730.0
2017-11-03 15:15:00,7.79,7.79,7.79,7.79,24400.0,7.79,7.79,7.79,7.79,24400.0
2017-11-03 15:20:00,7.79,7.79,7.78,7.79,105675.0,7.79,7.79,7.78,7.79,105675.0
2017-11-03 15:25:00,7.79,7.79,7.78,7.78,89750.0,7.79,7.79,7.78,7.78,89750.0
2017-11-03 15:30:00,7.78,7.79,7.78,7.79,75815.0,7.78,7.79,7.78,7.79,75815.0
2017-11-03 15:35:00,7.79,7.8,7.79,7.8,142370.0,7.79,7.8,7.79,7.8,142370.0
2017-11-03 15:40:00,7.8,7.8,7.8,7.8,90030.0,7.8,7.8,7.8,7.8,90030.0
2017-11-03 15:45:00,7.8,7.8,7.8,7.8,109605.0,7.8,7.8,7.8,7.8,109605.0
2017-11-03 15:50:00,7.8,7.82,7.79,7.8,218745.0,7.8,7.82,7.79,7.8,218745.0
2017-11-03 15:55:00,7.8,7.8,7.79,7.8,471455.0,7.8,7.8,7.79,7.8,471455.0
2017-11-06 09:30:00,7.78,7.8,7.72,7.79,75745.0,7.78,7.8,7.72,7.79,75745.0
2017-11-06 09:35:00,7.8,7.82,7.8,7.81,60930.0,7.8,7.82,7.8,7.81,60930.0
2017-11-06 09:40:00,7.81,7.81,7.8,7.8,39635.0,7.81,7.81,7.8,7.8,39635.0
2017-11-06 09:45:00,7.8,7.81,7.79,7.8,99420.0,7.8,7.81,7.79,7.8,99420.0
2017-11-06 09:50:00,7.8,7.81,7.8,7.81,27065.0,7.8,7.81,7.8,7.81,27065.0
2017-11-06 09:55:00,7.81,7.83,7.81,7.83,98100.0,7.81,7.83,7.81,7.83,98100.0
2017-11-06 10:00:00,7.82,7.83,7.82,7.83,37210.0,7.82,7.83,7.82,7.83,37210.0
2017-11-06 10:05:00,7.83,7.85,7.83,7.84,49245.0,7.83,7.85,7.83,7.84,49245.0
2017-11-06 10:10:00,7.84,7.84,7.83,7.83,43340.0,7.84,7.84,7.83,7.83,43340.0
2017-11-06 10:15:00,7.83,7.84,7.83,7.84,29610.0,7.83,7.84,7.83,7.84,29610.0
2017-11-06 10:20:00,7.84,7.85,7.83,7.83,85595.0,7.84,7.85,7.83,7.83,85595.0
2017-11-06 10:25:00,7.84,7.84,7.83,7.84,30940.0,7.84,7.84,7.83,7.84,30940.0
2017-11-06 10:30:00,7.84,7.84,7.82,7.82,52365.0,7.84,7.84,7.82,7.82,52365.0
2017-11-06 10:35:00,7.82,7.82,7.81,7.81,46890.0,7.82,7.82,7.81,7.81,46890.0
2017-11-06 10:40:00,7.81,7.83,7.81,7.82,63935.0,7.81,7.83,7.81,7.82,63935.0
2017-11-06 10:45:00,7.82,7.83,7.82,7.82,32500.0,7.82,7.83,7.82,7.82,32500.0
2017-11-06 10:50:00,7.82,7.83,7.81,7.81,43225.0,7.82,7.83,7.81,7.81,43225.0
2017-11-06 10:55:00,7.82,7.82,7.8,7.81,48000.0,7.82,7.82,7.8,7.81,48000.0
2017-11-06 11:00:00,7.81,7.81,7.8,7.8,43010.0,7.81,7.81,7.8,7.8,43010.0
2017-11-06 11:05:00,7.8,7.8,7.8,7.8,64300.0,7.8,7.8,7.8,7.8,64300.0
2017-11-06 11:10:00,7.79,7.8,7.78,7.78,69365.0,7.79,7.8,7.78,7.78,69365.0
2017-11-06 11:15:00,7.79,7.8,7.79,7.8,104270.0,7.79,7.8,7.79,7.8,104270.0
2017-11-06 11:20:00,7.81,7.82,7.81,7.82,48075.0,7.81,7.82,7.81,7.82,48075.0
2017-11-06 11:25:00,7.82,7.82,7.82,7.82,114865.0,7.82,7.82,7.82,7.82,114865.0
2017-11-06 11:30:00,7.82,7.82,7.82,7.82,58940.0,7.82,7.82,7.82,7.82,58940.0
2017-11-06 11:35:00,7.82,7.83,7.82,7.83,44445.0,7.82,7.83,7.82,7.83,44445.0
2017-11-06 11:40:00,7.83,7.84,7.83,7.83,41685.0,7.83,7.84,7.83,7.83,41685.0
2017-11-06 11:45:00,7.83,7.84,7.83,7.83,47820.0,7.83,7.84,7.83,7.83,47820.0
2017-11-06 11:50:00,7.84,7.84,7.83,7.83,33035.0,7.84,7.84,7.83,7.83,33035.0
2017-11-06 11:55:00,7.83,7.83,7.82,7.83,64870.0,7.83,7.83,7.82,7.83,64870.0
2017-11-06 12:00:00,7.83,7.83,7.82,7.83,28500.0,7.83,7.83,7.82,7.83,28500.0
2017-11-06 12:05:00,7.83,7.84,7.83,7.84,43480.0,7.83,7.84,7.83,7.84,43480.0
2017-11-06 12:10:00,7.84,7.84,7.83,7.84,21030.0,7.84,7.84,7.83,7.84,21030.0
2017-11-06 12:15:00,7.84,7.84,7.84,7.84,58510.0,7.84,7.84,7.84,7.84,58510.0
2017-11-06 12:20:00,7.84,7.84,7.84,7.84,33030.0,7.84,7.84,7.84,7.84,33030.0
2017-11-06 12:25:00,7.84,7.85,7.84,7.84,52875.0,7.84,7.85,7.84,7.84,52875.0
2017-11-06 12:30:00,7.84,7.84,7.84,7.84,72515.0,7.84,7.84,7.84,7.84,72515.0
2017-11-06 12:35:00,7.84,7.84,7.83,7.84,37305.0,7.84,7.84,7.83,7.84,37305.0
2017-11-06 12:40:00,7.84,7.84,7.83,7.84,43760.0,7.84,7.84,7.83,7.84,43760.0
2017-11-06 12:45:00,7.84,7.85,7.84,7.85,45635.0,7.84,7.85,7.84,7.85,45635.0
2017-11-06 12:50:00,7.85,7.86,7.85,7.85,45795.0,7.85,7.86,7.85,7.85,45795.0
2017-11-06 12:55:00,7.85,7.85,7.85,7.85,14135.0,7.85,7.85,7.85,7.85,14135.0
2017-11-06 13:00:00,7.85,7.85,7.85,7.85,28635.0,7.85,7.85,7.85,7.85,28635.0
2017-11-06 13:05:00,7.85,7.85,7.85,7.85,61490.0,7.85,7.85,7.85,7.85,61490.0
2017-11-06 13:10:00,7.85,7.86,7.85,7.85,21370.0,7.85,7.86,7.85,7.85,21370.0
2017-11-06 13:15:00,7.86,7.86,7.85,7.85,79865.0,7.86,7.86,7.85,7.85,79865.0
2017-11-06 13:20:00,7.85,7.85,7.84,7.85,40670.0,7.85,7.85,7.84,7.85,40670.0
2017-11-06 13:25:00,7.85,7.85,7.84,7.84,34055.0,7.85,7.85,7.84,7.84,34055.0
2017-11-06 13:30:00,7.84,7.84,7.83,7.84,54820.0,7.84,7.84,7.83,7.84,54820.0
2017-11-06 13:35:00,7.84,7.85,7.84,7.84,41960.0,7.84,7.85,7.84,7.84,41960.0
2017-11-06 13:40:00,7.84,7.85,7.84,7.84,51000.0,7.84,7.85,7.84,7.84,51000.0
2017-11-06 13:45:00,7.84,7.85,7.84,7.84,41725.0,7.84,7.85,7.84,7.84,41725.0
2017-11-06 13:50:00,7.84,7.84,7.83,7.83,27090.0,7.84,7.84,7.83,7.83,27090.0
2017-11-06 13:55:00,7.84,7.84,7.83,7.83,41655.0,7.84,7.84,7.83,7.83,41655.0
2017-11-06 14:00:00,7.83,7.84,7.83,7.83,37420.0,7.83,7.84,7.83,7.83,37420.0
2017-11-06 14:05:00,7.83,7.84,7.82,7.82,155805.0,7.83,7.84,7.82,7.82,155805.0
2017-11-06 14:10:00,7.82,7.83,7.81,7.81,31835.0,7.82,7.83,7.81,7.81,31835.0
2017-11-06 14:15:00,7.82,7.82,7.81,7.82,48930.0,7.82,7.82,7.81,7.82,48930.0
2017-11-06 14:20:00,7.82,7.83,7.82,7.82,62620.0,7.82,7.83,7.82,7.82,62620.0
2017-11-06 14:25:00,7.82,7.82,7.81,7.81,46950.0,7.82,7.82,7.81,7.81,46950.0
2017-11-06 14:30:00,7.82,7.82,7.81,7.82,55545.0,7.82,7.82,7.81,7.82,55545.0
2017-11-06 14:35:00,7.82,7.82,7.82,7.82,43820.0,7.82,7.82,7.82,7.82,43820.0
2017-11-06 14:40:00,7.82,7.82,7.82,7.82,37680.0,7.82,7.82,7.82,7.82,37680.0
2017-11-06 14:45:00,7.82,7.84,7.82,7.84,222685.0,7.82,7.84,7.82,7.84,222685.0
2017-11-06 14:50:00,7.84,7.84,7.83,7.84,52030.0,7.84,7.84,7.83,7.84,52030.0
2017-11-06 14:55:00,7.84,7.84,7.83,7.84,45410.0,7.84,7.84,7.83,7.84,45410.0
2017-11-06 15:00:00,7.83,7.84,7.83,7.83,52210.0,7.83,7.84,7.83,7.83,52210.0
2017-11-06 15:05:00,7.83,7.84,7.83,7.84,44320.0,7.83,7.84,7.83,7.84,44320.0
2017-11-06 15:10:00,7.84,7.84,7.83,7.83,74555.0,7.84,7.84,7.83,7.83,74555.0
2017-11-06 15:15:00,7.83,7.84,7.83,7.84,63995.0,7.83,7.84,7.83,7.84,63995.0
2017-11-06 15:20:00,7.84,7.84,7.83,7.83,103085.0,7.84,7.84,7.83,7.83,103085.0
2017-11-06 15:25:00,7.83,7.84,7.83,7.84,72935.0,7.83,7.84,7.83,7.84,72935.0
2017-11-06 15:30:00,7.84,7.85,7.84,7.84,109960.0,7.84,7.85,7.84,7.84,109960.0
2017-11-06 15:35:00,7.84,7.85,7.84,7.85,125635.0,7.84,7.85,7.84,7.85,125635.0
2017-11-06 15:40:00,7.85,7.85,7.84,7.85,134185.0,7.85,7.85,7.84,7.85,134185.0
2017-11-06 15:45:00,7.85,7.85,7.83,7.83,156065.0,7.85,7.85,7.83,7.83,156065.0
2017-11-06 15:50:00,7.83,7.84,7.83,7.83,168650.0,7.83,7.84,7.83,7.83,168650.0
2017-11-06 15:55:00,7.83,7.86,7.83,7.85,813430.0,7.83,7.86,7.83,7.85,813430.0
2017-11-07 09:30:00,7.89,7.91,7.85,7.87,70730.0,7.89,7.91,7.85,7.87,70730.0
2017-11-07 09:35:00,7.87,7.89,7.86,7.88,50570.0,7.87,7.89,7.86,7.88,50570.0
2017-11-07 09:40:00,7.88,7.91,7.88,7.9,43205.0,7.88,7.91,7.88,7.9,43205.0
2017-11-07 09:45:00,7.9,7.9,7.85,7.88,96745.0,7.9,7.9,7.85,7.88,96745.0
2017-11-07 09:50:00,7.89,7.89,7.87,7.88,52185.0,7.89,7.89,7.87,7.88,52185.0
2017-11-07 09:55:00,7.88,7.88,7.87,7.88,48710.0,7.88,7.88,7.87,7.88,48710.0
2017-11-07 10:00:00,7.88,7.89,7.87,7.87,43650.0,7.88,7.89,7.87,7.87,43650.0
2017-11-07 10:05:00,7.87,7.87,7.86,7.86,89245.0,7.87,7.87,7.86,7.86,89245.0
2017-11-07 10:10:00,7.86,7.86,7.85,7.86,58555.0,7.86,7.86,7.85,7.86,58555.0
2017-11-07 10:15:00,7.86,7.86,7.85,7.85,263295.0,7.86,7.86,7.85,7.85,263295.0
2017-11-07 10:20:00,7.85,7.85,7.82,7.83,71105.0,7.85,7.85,7.82,7.83,71105.0
2017-11-07 10:25:00,7.83,7.83,7.82,7.82,57870.0,7.83,7.83,7.82,7.82,57870.0
2017-11-07 10:30:00,7.82,7.82,7.8,7.8,68885.0,7.82,7.82,7.8,7.8,68885.0
2017-11-07 10:35:00,7.81,7.81,7.79,7.79,133750.0,7.81,7.81,7.79,7.79,133750.0
2017-11-07 10:40:00,7.79,7.8,7.79,7.8,67470.0,7.79,7.8,7.79,7.8,67470.0
2017-11-07 10:45:00,7.79,7.8,7.77,7.77,98105.0,7.79,7.8,7.77,7.77,98105.0
2017-11-07 10:50:00,7.77,7.8,7.77,7.8,58350.0,7.77,7.8,7.77,7.8,58350.0
2017-11-07 10:55:00,7.8,7.8,7.79,7.79,62840.0,7.8,7.8,7.79,7.79,62840.0
2017-11-07 11:00:00,7.79,7.8,7.79,7.79,96195.0,7.79,7.8,7.79,7.79,96195.0
2017-11-07 11:05:00,7.8,7.81,7.79,7.81,55595.0,7.8,7.81,7.79,7.81,55595.0
2017-11-07 11:10:00,7.81,7.82,7.81,7.82,524485.0,7.81,7.82,7.81,7.82,524485.0
2017-11-07 11:15:00,7.82,7.83,7.81,7.82,76445.0,7.82,7.83,7.81,7.82,76445.0
2017-11-07 11:20:00,7.81,7.83,7.81,7.83,55410.0,7.81,7.83,7.81,7.83,55410.0
2017-11-07 11:25:00,7.83,7.83,7.82,7.82,52065.0,7.83,7.83,7.82,7.82,52065.0
2017-11-07 11:30:00,7.82,7.84,7.82,7.83,27930.0,7.82,7.84,7.82,7.83,27930.0
2017-11-07 11:35:00,7.84,7.84,7.83,7.84,39000.0,7.84,7.84,7.83,7.84,39000.0
2017-11-07 11:40:00,7.84,7.84,7.83,7.83,40360.0,7.84,7.84,7.83,7.83,40360.0
2017-11-07 11:45:00,7.83,7.84,7.83,7.84,35000.0,7.83,7.84,7.83,7.84,35000.0
2017-11-07 11:50:00,7.83,7.83,7.82,7.83,19385.0,7.83,7.83,7.82,7.83,19385.0
2017-11-07 11:55:00,7.83,7.83,7.81,7.81,300500.0,7.83,7.83,7.81,7.81,300500.0
2017-11-07 12:00:00,7.81,7.81,7.78,7.81,76455.0,7.81,7.81,7.78,7.81,76455.0
2017-11-07 12:05:00,7.81,7.81,7.8,7.81,39035.0,7.81,7.81,7.8,7.81,39035.0
2017-11-07 12:10:00,7.81,7.81,7.8,7.81,29425.0,7.81,7.81,7.8,7.81,29425.0
2017-11-07 12:15:00,7.81,7.81,7.8,7.8,42695.0,7.81,7.81,7.8,7.8,42695.0
2017-11-07 12:20:00,7.8,7.81,7.79,7.79,30530.0,7.8,7.81,7.79,7.79,30530.0
2017-11-07 12:25:00,7.79,7.81,7.79,7.81,59560.0,7.79,7.81,7.79,7.81,59560.0
2017-11-07 12:30:00,7.81,7.82,7.81,7.81,35510.0,7.81,7.82,7.81,7.81,35510.0
2017-11-07 12:35:00,7.81,7.83,7.81,7.83,31190.0,7.81,7.83,7.81,7.83,31190.0
2017-11-07 12:40:00,7.83,7.84,7.83,7.84,50275.0,7.83,7.84,7.83,7.84,50275.0
2017-11-07 12:45:00,7.84,7.84,7.83,7.83,20625.0,7.84,7.84,7.83,7.83,20625.0
2017-11-07 12:50:00,7.84,7.85,7.84,7.84,27915.0,7.84,7.85,7.84,7.84,27915.0
2017-11-07 12:55:00,7.84,7.85,7.84,7.84,37075.0,7.84,7.85,7.84,7.84,37075.0
2017-11-07 13:00:00,7.84,7.85,7.84,7.85,28935.0,7.84,7.85,7.84,7.85,28935.0
2017-11-07 13:05:00,7.85,7.85,7.84,7.85,41565.0,7.85,7.85,7.84,7.85,41565.0
2017-11-07 13:10:00,7.85,7.86,7.85,7.85,19105.0,7.85,7.86,7.85,7.85,19105.0
2017-11-07 13:15:00,7.85,7.85,7.85,7.85,23250.0,7.85,7.85,7.85,7.85,23250.0
2017-11-07 13:20:00,7.85,7.85,7.85,7.85,53735.0,7.85,7.85,7.85,7.85,53735.0
2017-11-07 13:25:00,7.85,7.85,7.85,7.85,15500.0,7.85,7.85,7.85,7.85,15500.0
2017-11-07 13:30:00,7.85,7.86,7.85,7.86,34005.0,7.85,7.86,7.85,7.86,34005.0
2017-11-07 13:35:00,7.86,7.86,7.86,7.86,55705.0,7.86,7.86,7.86,7.86,55705.0
2017-11-07 13:40:00,7.86,7.86,7.86,7.86,14580.0,7.86,7.86,7.86,7.86,14580.0
2017-11-07 13:45:00,7.86,7.86,7.85,7.85,38595.0,7.86,7.86,7.85,7.85,38595.0
2017-11-07 13:50:00,7.85,7.85,7.85,7.85,21910.0,7.85,7.85,7.85,7.85,21910.0
2017-11-07 13:55:00,7.85,7.85,7.84,7.84,74580.0,7.85,7.85,7.84,7.84,74580.0
2017-11-07 14:00:00,7.83,7.84,7.83,7.84,16160.0,7.83,7.84,7.83,7.84,16160.0
2017-11-07 14:05:00,7.83,7.84,7.82,7.83,99945.0,7.83,7.84,7.82,7.83,99945.0
2017-11-07 14:10:00,7.83,7.83,7.82,7.82,30660.0,7.83,7.83,7.82,7.82,30660.0
2017-11-07 14:15:00,7.82,7.83,7.82,7.83,57325.0,7.82,7.83,7.82,7.83,57325.0
2017-11-07 14:20:00,7.83,7.83,7.83,7.83,35610.0,7.83,7.83,7.83,7.83,35610.0
2017-11-07 14:25:00,7.83,7.83,7.83,7.83,43000.0,7.83,7.83,7.83,7.83,43000.0
2017-11-07 14:30:00,7.83,7.84,7.83,7.84,41510.0,7.83,7.84,7.83,7.84,41510.0
2017-11-07 14:35:00,7.83,7.84,7.83,7.84,48085.0,7.83,7.84,7.83,7.84,48085.0
2017-11-07 14:40:00,7.84,7.84,7.83,7.83,61010.0,7.84,7.84,7.83,7.83,61010.0
2017-11-07 14:45:00,7.83,7.83,7.83,7.83,32785.0,7.83,7.83,7.83,7.83,32785.0
2017-11-07 14:50:00,7.83,7.84,7.83,7.84,37715.0,7.83,7.84,7.83,7.84,37715.0
2017-11-07 14:55:00,7.84,7.84,7.83,7.84,42780.0,7.84,7.84,7.83,7.84,42780.0
2017-11-07 15:00:00,7.83,7.83,7.81,7.81,43085.0,7.83,7.83,7.81,7.81,43085.0
2017-11-07 15:05:00,7.81,7.82,7.81,7.81,112680.0,7.81,7.82,7.81,7.81,112680.0
2017-11-07 15:10:00,7.81,7.81,7.8,7.81,158265.0,7.81,7.81,7.8,7.81,158265.0
2017-11-07 15:15:00,7.8,7.82,7.8,7.82,103805.0,7.8,7.82,7.8,7.82,103805.0
2017-11-07 15:20:00,7.82,7.82,7.81,7.82,70235.0,7.82,7.82,7.81,7.82,70235.0
2017-11-07 15:25:00,7.82,7.82,7.82,7.82,34625.0,7.82,7.82,7.82,7.82,34625.0
2017-11-07 15:30:00,7.82,7.83,7.82,7.82,70300.0,7.82,7.83,7.82,7.82,70300.0
2017-11-07 15:35:00,7.82,7.83,7.82,7.83,60715.0,7.82,7.83,7.82,7.83,60715.0
2017-11-07 15:40:00,7.83,7.83,7.83,7.83,128750.0,7.83,7.83,7.83,7.83,128750.0
2017-11-07 15:45:00,7.83,7.83,7.81,7.82,132090.0,7.83,7.83,7.81,7.82,132090.0
2017-11-07 15:50:00,7.82,7.82,7.8,7.8,129500.0,7.82,7.82,7.8,7.8,129500.0
2017-11-07 15:55:00,7.8,7.82,7.8,7.82,266830.0,7.8,7.82,7.8,7.82,266830.0
2017-11-08 09:30:00,7.83,7.86,7.8,7.83,132325.0,7.83,7.86,7.8,7.83,132325.0
2017-11-08 09:35:00,7.83,7.86,7.82,7.85,32585.0,7.83,7.86,7.82,7.85,32585.0
2017-11-08 09:40:00,7.84,7.87,7.83,7.84,231455.0,7.84,7.87,7.83,7.84,231455.0
2017-11-08 09:45:00,7.85,7.85,7.83,7.84,57790.0,7.85,7.85,7.83,7.84,57790.0
2017-11-08 09:50:00,7.83,7.87,7.82,7.87,41580.0,7.83,7.87,7.82,7.87,41580.0
2017-11-08 09:55:00,7.86,7.87,7.86,7.87,30100.0,7.86,7.87,7.86,7.87,30100.0
2017-11-08 10:00:00,7.87,7.88,7.87,7.87,38050.0,7.87,7.88,7.87,7.87,38050.0
2017-11-08 10:05:00,7.87,7.89,7.87,7.89,35725.0,7.87,7.89,7.87,7.89,35725.0
2017-11-08 10:10:00,7.89,7.89,7.88,7.88,36250.0,7.89,7.89,7.88,7.88,36250.0
2017-11-08 10:15:00,7.88,7.89,7.88,7.88,31745.0,7.88,7.89,7.88,7.88,31745.0
2017-11-08 10:20:00,7.88,7.89,7.88,7.89,45000.0,7.88,7.89,7.88,7.89,45000.0
2017-11-08 10:25:00,7.89,7.89,7.88,7.88,21510.0,7.89,7.89,7.88,7.88,21510.0
2017-11-08 10:30:00,7.89,7.9,7.88,7.9,68895.0,7.89,7.9,7.88,7.9,68895.0
2017-11-08 10:35:00,7.89,7.89,7.88,7.88,18270.0,7.89,7.89,7.88,7.88,18270.0
2017-11-08 10:40:00,7.88,7.9,7.88,7.9,48100.0,7.88,7.9,7.88,7.9,48100.0
2017-11-08 10:45:00,7.89,7.89,7.89,7.89,32905.0,7.89,7.89,7.89,7.89,32905.0
2017-11-08 10:50:00,7.89,7.92,7.89,7.92,38410.0,7.89,7.92,7.89,7.92,38410.0
2017-11-08 10:55:00,7.92,7.92,7.91,7.91,43920.0,7.92,7.92,7.91,7.91,43920.0
2017-11-08 11:00:00,7.91,7.92,7.91,7.92,49850.0,7.91,7.92,7.91,7.92,49850.0
2017-11-08 11:05:00,7.92,7.92,7.89,7.89,37755.0,7.92,7.92,7.89,7.89,37755.0
2017-11-08 11:10:00,7.89,7.9,7.89,7.9,47755.0,7.89,7.9,7.89,7.9,47755.0
2017-11-08 11:15:00,7.9,7.92,7.9,7.91,202760.0,7.9,7.92,7.9,7.91,202760.0
2017-11-08 11:20:00,7.91,7.93,7.91,7.92,74880.0,7.91,7.93,7.91,7.92,74880.0
2017-11-08 11:25:00,7.92,7.93,7.92,7.93,53520.0,7.92,7.93,7.92,7.93,53520.0
2017-11-08 11:30:00,7.93,7.93,7.92,7.92,45050.0,7.93,7.93,7.92,7.92,45050.0
2017-11-08 11:35:00,7.92,7.93,7.92,7.93,47870.0,7.92,7.93,7.92,7.93,47870.0
2017-11-08 11:40:00,7.93,7.93,7.92,7.93,59155.0,7.93,7.93,7.92,7.93,59155.0
2017-11-08 11:45:00,7.93,7.93,7.92,7.92,160210.0,7.93,7.93,7.92,7.92,160210.0
2017-11-08 11:50:00,7.93,7.93,7.92,7.93,23875.0,7.93,7.93,7.92,7.93,23875.0
2017-11-08 11:55:00,7.93,7.95,7.93,7.95,89785.0,7.93,7.95,7.93,7.95,89785.0
2017-11-08 12:00:00,7.95,7.96,7.95,7.96,307075.0,7.95,7.96,7.95,7.96,307075.0
2017-11-08 12:05:00,7.96,7.96,7.92,7.93,71950.0,7.96,7.96,7.92,7.93,71950.0
2017-11-08 12:10:00,7.93,7.93,7.92,7.93,34505.0,7.93,7.93,7.92,7.93,34505.0
2017-11-08 12:15:00,7.93,7.94,7.93,7.94,37715.0,7.93,7.94,7.93,7.94,37715.0
2017-11-08 12:20:00,7.94,7.95,7.94,7.95,48285.0,7.94,7.95,7.94,7.95,48285.0
2017-11-08 12:25:00,7.95,7.96,7.95,7.96,87685.0,7.95,7.96,7.95,7.96,87685.0
2017-11-08 12:30:00,7.96,7.97,7.96,7.97,53635.0,7.96,7.97,7.96,7.97,53635.0
2017-11-08 12:35:00,7.97,7.97,7.95,7.96,66925.0,7.97,7.97,7.95,7.96,66925.0
2017-11-08 12:40:00,7.96,7.97,7.96,7.97,41000.0,7.96,7.97,7.96,7.97,41000.0
2017-11-08 12:45:00,7.96,7.99,7.96,7.98,86900.0,7.96,7.99,7.96,7.98,86900.0
2017-11-08 12:50:00,7.98,8.0,7.98,8.0,77115.0,7.98,8.0,7.98,8.0,77115.0
2017-11-08 12:55:00,8.0,8.02,8.0,8.01,238855.0,8.0,8.02,8.0,8.01,238855.0
2017-11-08 13:00:00,8.01,8.02,8.01,8.01,55790.0,8.01,8.02,8.01,8.01,55790.0
2017-11-08 13:05:00,8.01,8.02,8.0,8.01,242315.0,8.01,8.02,8.0,8.01,242315.0
2017-11-08 13:10:00,8.01,8.01,7.99,7.99,47975.0,8.01,8.01,7.99,7.99,47975.0
2017-11-08 13:15:00,7.99,8.0,7.99,7.99,39795.0,7.99,8.0,7.99,7.99,39795.0
2017-11-08 13:20:00,7.99,8.01,7.98,7.98,195720.0,7.99,8.01,7.98,7.98,195720.0
2017-11-08 13:25:00,7.98,7.98,7.97,7.98,64620.0,7.98,7.98,7.97,7.98,64620.0
2017-11-08 13:30:00,7.98,7.98,7.97,7.98,55805.0,7.98,7.98,7.97,7.98,55805.0
2017-11-08 13:35:00,7.98,7.98,7.98,7.98,57410.0,7.98,7.98,7.98,7.98,57410.0
2017-11-08 13:40:00,7.98,7.98,7.98,7.98,52460.0,7.98,7.98,7.98,7.98,52460.0
2017-11-08 13:45:00,7.98,7.98,7.96,7.96,74610.0,7.98,7.98,7.96,7.96,74610.0
2017-11-08 13:50:00,7.96,7.96,7.96,7.96,66995.0,7.96,7.96,7.96,7.96,66995.0
2017-11-08 13:55:00,7.96,7.97,7.95,7.95,289740.0,7.96,7.97,7.95,7.95,289740.0
2017-11-08 14:00:00,7.95,7.95,7.95,7.95,458055.0,7.95,7.95,7.95,7.95,458055.0
2017-11-08 14:05:00,7.95,7.95,7.94,7.94,46250.0,7.95,7.95,7.94,7.94,46250.0
2017-11-08 14:10:00,7.94,7.95,7.94,7.95,44050.0,7.94,7.95,7.94,7.95,44050.0
2017-11-08 14:15:00,7.95,7.96,7.95,7.95,65345.0,7.95,7.96,7.95,7.95,65345.0
2017-11-08 14:20:00,7.95,7.96,7.95,7.96,113865.0,7.95,7.96,7.95,7.96,113865.0
2017-11-08 14:25:00,7.95,7.96,7.95,7.95,41180.0,7.95,7.96,7.95,7.95,41180.0
2017-11-08 14:30:00,7.95,7.96,7.95,7.96,56660.0,7.95,7.96,7.95,7.96,56660.0
2017-11-08 14:35:00,7.96,7.96,7.95,7.95,44105.0,7.96,7.96,7.95,7.95,44105.0
2017-11-08 14:40:00,7.95,7.97,7.95,7.97,183350.0,7.95,7.97,7.95,7.97,183350.0
2017-11-08 14:45:00,7.97,7.97,7.96,7.97,196870.0,7.97,7.97,7.96,7.97,196870.0
2017-11-08 14:50:00,7.97,7.98,7.97,7.97,70070.0,7.97,7.98,7.97,7.97,70070.0
2017-11-08 14:55:00,7.97,7.98,7.97,7.98,204625.0,7.97,7.98,7.97,7.98,204625.0
2017-11-08 15:00:00,7.98,7.99,7.97,7.97,108605.0,7.98,7.99,7.97,7.97,108605.0
2017-11-08 15:05:00,7.97,7.97,7.95,7.96,87580.0,7.97,7.97,7.95,7.96,87580.0
2017-11-08 15:10:00,7.96,7.97,7.96,7.97,84430.0,7.96,7.97,7.96,7.97,84430.0
2017-11-08 15:15:00,7.97,7.97,7.95,7.95,192845.0,7.97,7.97,7.95,7.95,192845.0
2017-11-08 15:20:00,7.95,7.96,7.95,7.96,40560.0,7.95,7.96,7.95,7.96,40560.0
2017-11-08 15:25:00,7.96,7.98,7.96,7.98,79525.0,7.96,7.98,7.96,7.98,79525.0
2017-11-08 15:30:00,7.98,7.99,7.97,7.97,146565.0,7.98,7.99,7.97,7.97,146565.0
2017-11-08 15:35:00,7.97,7.98,7.97,7.98,100550.0,7.97,7.98,7.97,7.98,100550.0
2017-11-08 15:40:00,7.98,7.98,7.97,7.97,100990.0,7.98,7.98,7.97,7.97,100990.0
2017-11-08 15:45:00,7.97,7.98,7.97,7.97,204610.0,7.97,7.98,7.97,7.97,204610.0
2017-11-08 15:50:00,7.98,8.0,7.98,7.99,694725.0,7.98,8.0,7.98,7.99,694725.0
2017-11-08 15:55:00,7.99,7.99,7.98,7.98,339830.0,7.99,7.99,7.98,7.98,339830.0
2017-11-09 09:30:00,7.93,7.93,7.86,7.88,101850.0,7.93,7.93,7.86,7.88,101850.0
2017-11-09 09:35:00,7.88,7.93,7.87,7.93,604410.0,7.88,7.93,7.87,7.93,604410.0
2017-11-09 09:40:00,7.93,7.93,7.87,7.87,83775.0,7.93,7.93,7.87,7.87,83775.0
2017-11-09 09:45:00,7.87,7.88,7.84,7.84,78720.0,7.87,7.88,7.84,7.84,78720.0
2017-11-09 09:50:00,7.84,7.87,7.83,7.87,59500.0,7.84,7.87,7.83,7.87,59500.0
2017-11-09 09:55:00,7.87,7.87,7.85,7.87,40400.0,7.87,7.87,7.85,7.87,40400.0
2017-11-09 10:00:00,7.87,7.89,7.86,7.88,59250.0,7.87,7.89,7.86,7.88,59250.0
2017-11-09 10:05:00,7.88,7.92,7.88,7.92,105375.0,7.88,7.92,7.88,7.92,105375.0
2017-11-09 10:10:00,7.92,7.95,7.92,7.94,90130.0,7.92,7.95,7.92,7.94,90130.0
2017-11-09 10:15:00,7.95,7.96,7.94,7.95,81415.0,7.95,7.96,7.94,7.95,81415.0
2017-11-09 10:20:00,7.96,7.98,7.94,7.97,225425.0,7.96,7.98,7.94,7.97,225425.0
2017-11-09 10:25:00,7.98,7.99,7.96,7.97,77870.0,7.98,7.99,7.96,7.97,77870.0
2017-11-09 10:30:00,7.97,7.98,7.96,7.96,60385.0,7.97,7.98,7.96,7.96,60385.0
2017-11-09 10:35:00,7.96,7.97,7.96,7.96,55000.0,7.96,7.97,7.96,7.96,55000.0
2017-11-09 10:40:00,7.96,7.99,7.96,7.99,73720.0,7.96,7.99,7.96,7.99,73720.0
2017-11-09 10:45:00,7.99,8.0,7.98,7.98,81070.0,7.99,8.0,7.98,7.98,81070.0
2017-11-09 10:50:00,7.99,7.99,7.98,7.99,47850.0,7.99,7.99,7.98,7.99,47850.0
2017-11-09 10:55:00,7.99,8.0,7.98,8.0,73140.0,7.99,8.0,7.98,8.0,73140.0
2017-11-09 11:00:00,8.0,8.01,8.0,8.0,110575.0,8.0,8.01,8.0,8.0,110575.0
2017-11-09 11:05:00,8.0,8.0,7.98,7.99,51810.0,8.0,8.0,7.98,7.99,51810.0
2017-11-09 11:10:00,7.98,7.99,7.98,7.98,65585.0,7.98,7.99,7.98,7.98,65585.0
2017-11-09 11:15:00,7.98,7.98,7.97,7.97,32465.0,7.98,7.98,7.97,7.97,32465.0
2017-11-09 11:20:00,7.97,7.97,7.96,7.96,21965.0,7.97,7.97,7.96,7.96,21965.0
2017-11-09 11:25:00,7.96,7.96,7.95,7.95,46700.0,7.96,7.96,7.95,7.95,46700.0
2017-11-09 11:30:00,7.95,7.95,7.94,7.95,63995.0,7.95,7.95,7.94,7.95,63995.0
2017-11-09 11:35:00,7.95,7.95,7.94,7.95,67685.0,7.95,7.95,7.94,7.95,67685.0
2017-11-09 11:40:00,7.95,7.95,7.94,7.94,35720.0,7.95,7.95,7.94,7.94,35720.0
2017-11-09 11:45:00,7.94,7.94,7.92,7.93,48285.0,7.94,7.94,7.92,7.93,48285.0
2017-11-09 11:50:00,7.93,7.93,7.91,7.92,38360.0,7.93,7.93,7.91,7.92,38360.0
2017-11-09 11:55:00,7.92,7.92,7.9,7.92,37280.0,7.92,7.92,7.9,7.92,37280.0
2017-11-09 12:00:00,7.92,7.92,7.9,7.91,50000.0,7.92,7.92,7.9,7.91,50000.0
2017-11-09 12:05:00,7.9,7.92,7.9,7.91,20745.0,7.9,7.92,7.9,7.91,20745.0
2017-11-09 12:10:00,7.91,7.91,7.89,7.89,96000.0,7.91,7.91,7.89,7.89,96000.0
2017-11-09 12:15:00,7.89,7.9,7.89,7.89,34045.0,7.89,7.9,7.89,7.89,34045.0
2017-11-09 12:20:00,7.9,7.9,7.89,7.89,30950.0,7.9,7.9,7.89,7.89,30950.0
2017-11-09 12:25:00,7.89,7.9,7.88,7.88,50165.0,7.89,7.9,7.88,7.88,50165.0
2017-11-09 12:30:00,7.88,7.88,7.85,7.85,46575.0,7.88,7.88,7.85,7.85,46575.0
2017-11-09 12:35:00,7.85,7.88,7.85,7.88,67325.0,7.85,7.88,7.85,7.88,67325.0
2017-11-09 12:40:00,7.88,7.88,7.86,7.87,38045.0,7.88,7.88,7.86,7.87,38045.0
2017-11-09 12:45:00,7.86,7.87,7.85,7.86,53780.0,7.86,7.87,7.85,7.86,53780.0
2017-11-09 12:50:00,7.86,7.88,7.85,7.88,45510.0,7.86,7.88,7.85,7.88,45510.0
2017-11-09 12:55:00,7.88,7.89,7.88,7.89,38880.0,7.88,7.89,7.88,7.89,38880.0
2017-11-09 13:00:00,7.89,7.89,7.88,7.88,60455.0,7.89,7.89,7.88,7.88,60455.0
2017-11-09 13:05:00,7.88,7.89,7.88,7.89,54155.0,7.88,7.89,7.88,7.89,54155.0
2017-11-09 13:10:00,7.89,7.89,7.88,7.89,26500.0,7.89,7.89,7.88,7.89,26500.0
2017-11-09 13:15:00,7.89,7.91,7.89,7.91,40315.0,7.89,7.91,7.89,7.91,40315.0
2017-11-09 13:20:00,7.9,7.92,7.9,7.91,39580.0,7.9,7.92,7.9,7.91,39580.0
2017-11-09 13:25:00,7.91,7.91,7.9,7.9,49965.0,7.91,7.91,7.9,7.9,49965.0
2017-11-09 13:30:00,7.9,7.91,7.9,7.9,28950.0,7.9,7.91,7.9,7.9,28950.0
2017-11-09 13:35:00,7.9,7.92,7.9,7.91,75925.0,7.9,7.92,7.9,7.91,75925.0
2017-11-09 13:40:00,7.91,7.92,7.91,7.91,48115.0,7.91,7.92,7.91,7.91,48115.0
2017-11-09 13:45:00,7.91,7.92,7.91,7.92,48480.0,7.91,7.92,7.91,7.92,48480.0
2017-11-09 13:50:00,7.92,7.93,7.92,7.92,67405.0,7.92,7.93,7.92,7.92,67405.0
2017-11-09 13:55:00,7.92,7.92,7.91,7.92,49300.0,7.92,7.92,7.91,7.92,49300.0
2017-11-09 14:00:00,7.92,7.92,7.91,7.92,16505.0,7.92,7.92,7.91,7.92,16505.0
2017-11-09 14:05:00,7.92,7.94,7.92,7.93,78150.0,7.92,7.94,7.92,7.93,78150.0
2017-11-09 14:10:00,7.93,7.94,7.93,7.93,19675.0,7.93,7.94,7.93,7.93,19675.0
2017-11-09 14:15:00,7.93,7.95,7.93,7.95,53105.0,7.93,7.95,7.93,7.95,53105.0
2017-11-09 14:20:00,7.95,7.95,7.94,7.95,62300.0,7.95,7.95,7.94,7.95,62300.0
2017-11-09 14:25:00,7.95,7.95,7.94,7.94,44185.0,7.95,7.95,7.94,7.94,44185.0
2017-11-09 14:30:00,7.94,7.95,7.93,7.94,172880.0,7.94,7.95,7.93,7.94,172880.0
2017-11-09 14:35:00,7.94,7.94,7.93,7.94,46255.0,7.94,7.94,7.93,7.94,46255.0
2017-11-09 14:40:00,7.93,7.93,7.93,7.93,71960.0,7.93,7.93,7.93,7.93,71960.0
2017-11-09 14:45:00,7.93,7.94,7.93,7.94,32055.0,7.93,7.94,7.93,7.94,32055.0
2017-11-09 14:50:00,7.94,7.96,7.94,7.96,91860.0,7.94,7.96,7.94,7.96,91860.0
2017-11-09 14:55:00,7.96,7.96,7.95,7.95,61905.0,7.96,7.96,7.95,7.95,61905.0
2017-11-09 15:00:00,7.95,7.95,7.94,7.94,236010.0,7.95,7.95,7.94,7.94,236010.0
2017-11-09 15:05:00,7.94,7.95,7.94,7.94,67755.0,7.94,7.95,7.94,7.94,67755.0
2017-11-09 15:10:00,7.95,7.95,7.94,7.94,60050.0,7.95,7.95,7.94,7.94,60050.0
2017-11-09 15:15:00,7.94,7.95,7.94,7.94,87085.0,7.94,7.95,7.94,7.94,87085.0
2017-11-09 15:20:00,7.94,7.94,7.93,7.94,63705.0,7.94,7.94,7.93,7.94,63705.0
2017-11-09 15:25:00,7.93,7.93,7.93,7.93,77190.0,7.93,7.93,7.93,7.93,77190.0
2017-11-09 15:30:00,7.93,7.94,7.93,7.93,170005.0,7.93,7.94,7.93,7.93,170005.0
2017-11-09 15:35:00,7.93,7.94,7.93,7.93,186190.0,7.93,7.94,7.93,7.93,186190.0
2017-11-09 15:40:00,7.93,7.93,7.93,7.93,107180.0,7.93,7.93,7.93,7.93,107180.0
2017-11-09 15:45:00,7.93,7.93,7.92,7.92,116545.0,7.93,7.93,7.92,7.92,116545.0
2017-11-09 15:50:00,7.91,7.91,7.9,7.9,237260.0,7.91,7.91,7.9,7.9,237260.0
2017-11-09 15:55:00,7.91,7.92,7.9,7.9,537790.0,7.91,7.92,7.9,7.9,537790.0
2017-11-10 09:30:00,7.9,7.91,7.84,7.91,67865.0,7.9,7.91,7.84,7.91,67865.0
2017-11-10 09:35:00,7.91,7.95,7.91,7.95,37500.0,7.91,7.95,7.91,7.95,37500.0
2017-11-10 09:40:00,7.95,7.96,7.93,7.93,64980.0,7.95,7.96,7.93,7.93,64980.0
2017-11-10 09:45:00,7.94,7.94,7.92,7.92,78690.0,7.94,7.94,7.92,7.92,78690.0
2017-11-10 09:50:00,7.93,7.94,7.92,7.94,69660.0,7.93,7.94,7.92,7.94,69660.0
2017-11-10 09:55:00,7.95,7.95,7.93,7.94,44980.0,7.95,7.95,7.93,7.94,44980.0
2017-11-10 10:00:00,7.94,7.96,7.92,7.94,64045.0,7.94,7.96,7.92,7.94,64045.0
2017-11-10 10:05:00,7.93,7.95,7.92,7.95,51925.0,7.93,7.95,7.92,7.95,51925.0
2017-11-10 10:10:00,7.95,7.97,7.95,7.97,296385.0,7.95,7.97,7.95,7.97,296385.0
2017-11-10 10:15:00,7.97,7.99,7.97,7.99,137005.0,7.97,7.99,7.97,7.99,137005.0
2017-11-10 10:20:00,7.99,8.0,7.99,7.99,151680.0,7.99,8.0,7.99,7.99,151680.0
2017-11-10 10:25:00,7.99,8.0,7.98,7.99,159975.0,7.99,8.0,7.98,7.99,159975.0
2017-11-10 10:30:00,7.98,7.98,7.97,7.98,69225.0,7.98,7.98,7.97,7.98,69225.0
2017-11-10 10:35:00,7.98,7.99,7.98,7.99,80815.0,7.98,7.99,7.98,7.99,80815.0
2017-11-10 10:40:00,7.99,8.0,7.99,7.99,63120.0,7.99,8.0,7.99,7.99,63120.0
2017-11-10 10:45:00,8.0,8.01,8.0,8.01,73715.0,8.0,8.01,8.0,8.01,73715.0
2017-11-10 10:50:00,8.0,8.01,8.0,8.01,80905.0,8.0,8.01,8.0,8.01,80905.0
2017-11-10 10:55:00,8.01,8.01,8.0,8.0,38450.0,8.01,8.01,8.0,8.0,38450.0
2017-11-10 11:00:00,8.0,8.02,7.99,8.01,58620.0,8.0,8.02,7.99,8.01,58620.0
2017-11-10 11:05:00,8.01,8.02,8.01,8.01,59930.0,8.01,8.02,8.01,8.01,59930.0
2017-11-10 11:10:00,8.01,8.01,7.99,8.01,72500.0,8.01,8.01,7.99,8.01,72500.0
2017-11-10 11:15:00,8.01,8.01,8.0,8.0,69075.0,8.01,8.01,8.0,8.0,69075.0
2017-11-10 11:20:00,8.0,8.01,8.0,8.0,52900.0,8.0,8.01,8.0,8.0,52900.0
2017-11-10 11:25:00,8.0,8.0,7.98,7.99,64000.0,8.0,8.0,7.98,7.99,64000.0
2017-11-10 11:30:00,7.99,7.99,7.97,7.97,65560.0,7.99,7.99,7.97,7.97,65560.0
2017-11-10 11:35:00,7.97,7.97,7.96,7.96,42695.0,7.97,7.97,7.96,7.96,42695.0
2017-11-10 11:40:00,7.97,7.97,7.96,7.97,208260.0,7.97,7.97,7.96,7.97,208260.0
2017-11-10 11:45:00,7.97,7.97,7.96,7.97,97940.0,7.97,7.97,7.96,7.97,97940.0
2017-11-10 11:50:00,7.97,7.98,7.96,7.98,37085.0,7.97,7.98,7.96,7.98,37085.0
2017-11-10 11:55:00,7.98,7.99,7.98,7.99,161660.0,7.98,7.99,7.98,7.99,161660.0
2017-11-10 12:00:00,7.98,7.99,7.98,7.98,115690.0,7.98,7.99,7.98,7.98,115690.0
2017-11-10 12:05:00,7.98,7.99,7.98,7.99,40820.0,7.98,7.99,7.98,7.99,40820.0
2017-11-10 12:10:00,7.99,8.01,7.99,8.0,162830.0,7.99,8.01,7.99,8.0,162830.0
2017-11-10 12:15:00,8.0,8.0,7.97,7.97,410200.0,8.0,8.0,7.97,7.97,410200.0
2017-11-10 12:20:00,7.97,7.97,7.95,7.97,94460.0,7.97,7.97,7.95,7.97,94460.0
2017-11-10 12:25:00,7.97,7.98,7.97,7.97,148900.0,7.97,7.98,7.97,7.97,148900.0
2017-11-10 12:30:00,7.97,7.97,7.96,7.96,42770.0,7.97,7.97,7.96,7.96,42770.0
2017-11-10 12:35:00,7.96,7.96,7.95,7.96,61655.0,7.96,7.96,7.95,7.96,61655.0
2017-11-10 12:40:00,7.96,7.97,7.96,7.97,80525.0,7.96,7.97,7.96,7.97,80525.0
2017-11-10 12:45:00,7.97,7.98,7.97,7.97,25240.0,7.97,7.98,7.97,7.97,25240.0
2017-11-10 12:50:00,7.98,7.98,7.97,7.98,24500.0,7.98,7.98,7.97,7.98,24500.0
2017-11-10 12:55:00,7.98,7.98,7.97,7.98,47745.0,7.98,7.98,7.97,7.98,47745.0
2017-11-10 13:00:00,7.98,7.98,7.98,7.98,19000.0,7.98,7.98,7.98,7.98,19000.0
2017-11-10 13:05:00,7.98,7.98,7.98,7.98,36450.0,7.98,7.98,7.98,7.98,36450.0
2017-11-10 13:10:00,7.97,7.98,7.97,7.98,27945.0,7.97,7.98,7.97,7.98,27945.0
2017-11-10 13:15:00,7.98,7.99,7.98,7.98,47445.0,7.98,7.99,7.98,7.98,47445.0
2017-11-10 13:20:00,7.98,7.98,7.97,7.98,56900.0,7.98,7.98,7.97,7.98,56900.0
2017-11-10 13:25:00,7.98,7.98,7.98,7.98,50355.0,7.98,7.98,7.98,7.98,50355.0
2017-11-10 13:30:00,7.98,7.98,7.98,7.98,43480.0,7.98,7.98,7.98,7.98,43480.0
2017-11-10 13:35:00,7.98,7.98,7.98,7.98,32205.0,7.98,7.98,7.98,7.98,32205.0
2017-11-10 13:40:00,7.98,7.98,7.97,7.97,30770.0,7.98,7.98,7.97,7.97,30770.0
2017-11-10 13:45:00,7.97,7.97,7.97,7.97,39855.0,7.97,7.97,7.97,7.97,39855.0
2017-11-10 13:50:00,7.97,7.97,7.97,7.97,19525.0,7.97,7.97,7.97,7.97,19525.0
2017-11-10 13:55:00,7.97,7.98,7.97,7.97,68190.0,7.97,7.98,7.97,7.97,68190.0
2017-11-10 14:00:00,7.97,7.98,7.97,7.97,21445.0,7.97,7.98,7.97,7.97,21445.0
2017-11-10 14:05:00,7.97,7.98,7.97,7.98,46110.0,7.97,7.98,7.97,7.98,46110.0
2017-11-10 14:10:00,7.98,7.99,7.98,7.99,44910.0,7.98,7.99,7.98,7.99,44910.0
2017-11-10 14:15:00,7.99,7.99,7.98,7.98,53550.0,7.99,7.99,7.98,7.98,53550.0
2017-11-10 14:20:00,7.98,7.99,7.98,7.99,38425.0,7.98,7.99,7.98,7.99,38425.0
2017-11-10 14:25:00,7.99,8.0,7.98,8.0,57880.0,7.99,8.0,7.98,8.0,57880.0
2017-11-10 14:30:00,8.0,8.0,7.99,8.0,106265.0,8.0,8.0,7.99,8.0,106265.0
2017-11-10 14:35:00,8.0,8.0,7.99,8.0,120325.0,8.0,8.0,7.99,8.0,120325.0
2017-11-10 14:40:00,8.0,8.0,8.0,8.0,99525.0,8.0,8.0,8.0,8.0,99525.0
2017-11-10 14:45:00,8.0,8.0,8.0,8.0,61390.0,8.0,8.0,8.0,8.0,61390.0
2017-11-10 14:50:00,8.0,8.0,7.99,8.0,40940.0,8.0,8.0,7.99,8.0,40940.0
2017-11-10 14:55:00,8.0,8.0,8.0,8.0,46680.0,8.0,8.0,8.0,8.0,46680.0
2017-11-10 15:00:00,8.0,8.01,8.0,8.0,51690.0,8.0,8.01,8.0,8.0,51690.0
2017-11-10 15:05:00,8.0,8.01,8.0,8.0,100635.0,8.0,8.01,8.0,8.0,100635.0
2017-11-10 15:10:00,8.0,8.0,8.0,8.0,40250.0,8.0,8.0,8.0,8.0,40250.0
2017-11-10 15:15:00,8.0,8.0,7.99,8.0,165345.0,8.0,8.0,7.99,8.0,165345.0
2017-11-10 15:20:00,7.99,7.99,7.98,7.99,60080.0,7.99,7.99,7.98,7.99,60080.0
2017-11-10 15:25:00,7.99,7.99,7.99,7.99,114625.0,7.99,7.99,7.99,7.99,114625.0
2017-11-10 15:30:00,7.99,7.99,7.98,7.98,109585.0,7.99,7.99,7.98,7.98,109585.0
2017-11-10 15:35:00,7.98,7.98,7.98,7.98,86840.0,7.98,7.98,7.98,7.98,86840.0
2017-11-10 15:40:00,7.98,7.98,7.97,7.97,61785.0,7.98,7.98,7.97,7.97,61785.0
2017-11-10 15:45:00,7.97,7.99,7.97,7.99,180635.0,7.97,7.99,7.97,7.99,180635.0
2017-11-10 15:50:00,7.99,7.99,7.99,7.99,120185.0,7.99,7.99,7.99,7.99,120185.0
2017-11-10 15:55:00,7.99,7.99,7.98,7.99,285940.0,7.99,7.99,7.98,7.99,285940.0
2017-11-13 09:30:00,7.97,7.97,7.94,7.96,69650.0,7.97,7.97,7.94,7.96,69650.0
2017-11-13 09:35:00,7.97,7.97,7.95,7.97,89090.0,7.97,7.97,7.95,7.97,89090.0
2017-11-13 09:40:00,7.98,7.99,7.95,7.97,93025.0,7.98,7.99,7.95,7.97,93025.0
2017-11-13 09:45:00,7.98,7.99,7.98,7.98,31265.0,7.98,7.99,7.98,7.98,31265.0
2017-11-13 09:50:00,7.98,8.0,7.97,8.0,119320.0,7.98,8.0,7.97,8.0,119320.0
2017-11-13 09:55:00,8.0,8.03,8.0,8.02,269790.0,8.0,8.03,8.0,8.02,269790.0
2017-11-13 10:00:00,8.02,8.03,7.99,8.0,120410.0,8.02,8.03,7.99,8.0,120410.0
2017-11-13 10:05:00,8.0,8.0,7.98,7.99,133240.0,8.0,8.0,7.98,7.99,133240.0
2017-11-13 10:10:00,8.0,8.02,7.99,8.0,91090.0,8.0,8.02,7.99,8.0,91090.0
2017-11-13 10:15:00,8.0,8.0,8.0,8.0,58465.0,8.0,8.0,8.0,8.0,58465.0
2017-11-13 10:20:00,8.0,8.03,8.0,8.03,139935.0,8.0,8.03,8.0,8.03,139935.0
2017-11-13 10:25:00,8.03,8.03,8.0,8.01,59755.0,8.03,8.03,8.0,8.01,59755.0
2017-11-13 10:30:00,8.01,8.01,7.98,7.98,56125.0,8.01,8.01,7.98,7.98,56125.0
2017-11-13 10:35:00,7.98,7.99,7.97,7.99,53095.0,7.98,7.99,7.97,7.99,53095.0
2017-11-13 10:40:00,7.99,8.0,7.99,7.99,80015.0,7.99,8.0,7.99,7.99,80015.0
2017-11-13 10:45:00,7.99,7.99,7.98,7.98,20890.0,7.99,7.99,7.98,7.98,20890.0
2017-11-13 10:50:00,7.98,7.98,7.97,7.97,46305.0,7.98,7.98,7.97,7.97,46305.0
2017-11-13 10:55:00,7.98,7.99,7.97,7.99,40130.0,7.98,7.99,7.97,7.99,40130.0
2017-11-13 11:00:00,7.99,7.99,7.98,7.99,60040.0,7.99,7.99,7.98,7.99,60040.0
2017-11-13 11:05:00,7.98,8.01,7.98,8.01,55110.0,7.98,8.01,7.98,8.01,55110.0
2017-11-13 11:10:00,8.01,8.02,8.01,8.02,68370.0,8.01,8.02,8.01,8.02,68370.0
2017-11-13 11:15:00,8.02,8.03,8.02,8.03,39185.0,8.02,8.03,8.02,8.03,39185.0
2017-11-13 11:20:00,8.03,8.04,8.01,8.01,62355.0,8.03,8.04,8.01,8.01,62355.0
2017-11-13 11:25:00,8.01,8.03,8.01,8.03,39395.0,8.01,8.03,8.01,8.03,39395.0
2017-11-13 11:30:00,8.03,8.03,8.02,8.03,32415.0,8.03,8.03,8.02,8.03,32415.0
2017-11-13 11:35:00,8.03,8.03,8.02,8.02,60470.0,8.03,8.03,8.02,8.02,60470.0
2017-11-13 11:40:00,8.01,8.03,8.01,8.03,55955.0,8.01,8.03,8.01,8.03,55955.0
2017-11-13 11:45:00,8.03,8.03,8.03,8.03,40770.0,8.03,8.03,8.03,8.03,40770.0
2017-11-13 11:50:00,8.03,8.04,8.03,8.03,61400.0,8.03,8.04,8.03,8.03,61400.0
2017-11-13 11:55:00,8.03,8.03,8.03,8.03,18750.0,8.03,8.03,8.03,8.03,18750.0
2017-11-13 12:00:00,8.03,8.03,8.03,8.03,28140.0,8.03,8.03,8.03,8.03,28140.0
2017-11-13 12:05:00,8.03,8.05,8.03,8.05,105045.0,8.03,8.05,8.03,8.05,105045.0
2017-11-13 12:10:00,8.05,8.06,8.05,8.06,32655.0,8.05,8.06,8.05,8.06,32655.0
2017-11-13 12:15:00,8.06,8.06,8.05,8.06,54910.0,8.06,8.06,8.05,8.06,54910.0
2017-11-13 12:20:00,8.06,8.06,8.04,8.04,46505.0,8.06,8.06,8.04,8.04,46505.0
2017-11-13 12:25:00,8.04,8.04,8.04,8.04,33290.0,8.04,8.04,8.04,8.04,33290.0
2017-11-13 12:30:00,8.04,8.04,8.04,8.04,26000.0,8.04,8.04,8.04,8.04,26000.0
2017-11-13 12:35:00,8.04,8.04,8.04,8.04,34460.0,8.04,8.04,8.04,8.04,34460.0
2017-11-13 12:40:00,8.04,8.05,8.04,8.05,51255.0,8.04,8.05,8.04,8.05,51255.0
2017-11-13 12:45:00,8.05,8.05,8.03,8.04,210885.0,8.05,8.05,8.03,8.04,210885.0
2017-11-13 12:50:00,8.04,8.05,8.04,8.04,40585.0,8.04,8.05,8.04,8.04,40585.0
2017-11-13 12:55:00,8.04,8.05,8.04,8.05,52015.0,8.04,8.05,8.04,8.05,52015.0
2017-11-13 13:00:00,8.05,8.05,8.04,8.05,36500.0,8.05,8.05,8.04,8.05,36500.0
2017-11-13 13:05:00,8.04,8.05,8.03,8.03,36780.0,8.04,8.05,8.03,8.03,36780.0
2017-11-13 13:10:00,8.03,8.05,8.03,8.04,62870.0,8.03,8.05,8.03,8.04,62870.0
2017-11-13 13:15:00,8.04,8.06,8.04,8.06,81635.0,8.04,8.06,8.04,8.06,81635.0
2017-11-13 13:20:00,8.06,8.06,8.06,8.06,86845.0,8.06,8.06,8.06,8.06,86845.0
2017-11-13 13:25:00,8.06,8.06,8.05,8.06,112250.0,8.06,8.06,8.05,8.06,112250.0
2017-11-13 13:30:00,8.06,8.06,8.06,8.06,80170.0,8.06,8.06,8.06,8.06,80170.0
2017-11-13 13:35:00,8.06,8.06,8.06,8.06,45730.0,8.06,8.06,8.06,8.06,45730.0
2017-11-13 13:40:00,8.06,8.07,8.06,8.06,230130.0,8.06,8.07,8.06,8.06,230130.0
2017-11-13 13:45:00,8.06,8.06,8.03,8.03,51455.0,8.06,8.06,8.03,8.03,51455.0
2017-11-13 13:50:00,8.03,8.04,8.03,8.03,35335.0,8.03,8.04,8.03,8.03,35335.0
2017-11-13 13:55:00,8.03,8.05,8.03,8.05,62390.0,8.03,8.05,8.03,8.05,62390.0
2017-11-13 14:00:00,8.05,8.06,8.04,8.04,50530.0,8.05,8.06,8.04,8.04,50530.0
2017-11-13 14:05:00,8.04,8.05,8.04,8.04,67710.0,8.04,8.05,8.04,8.04,67710.0
2017-11-13 14:10:00,8.04,8.05,8.04,8.04,68055.0,8.04,8.05,8.04,8.04,68055.0
2017-11-13 14:15:00,8.04,8.05,8.04,8.05,42835.0,8.04,8.05,8.04,8.05,42835.0
2017-11-13 14:20:00,8.05,8.06,8.04,8.06,103365.0,8.05,8.06,8.04,8.06,103365.0
2017-11-13 14:25:00,8.06,8.06,8.05,8.05,67080.0,8.06,8.06,8.05,8.05,67080.0
2017-11-13 14:30:00,8.05,8.05,8.05,8.05,52115.0,8.05,8.05,8.05,8.05,52115.0
2017-11-13 14:35:00,8.05,8.05,8.04,8.05,67330.0,8.05,8.05,8.04,8.05,67330.0
2017-11-13 14:40:00,8.04,8.05,8.02,8.02,42965.0,8.04,8.05,8.02,8.02,42965.0
2017-11-13 14:45:00,8.02,8.04,8.02,8.04,40480.0,8.02,8.04,8.02,8.04,40480.0
2017-11-13 14:50:00,8.04,8.05,8.04,8.04,192985.0,8.04,8.05,8.04,8.04,192985.0
2017-11-13 14:55:00,8.04,8.06,8.04,8.05,38785.0,8.04,8.06,8.04,8.05,38785.0
2017-11-13 15:00:00,8.05,8.06,8.05,8.06,171325.0,8.05,8.06,8.05,8.06,171325.0
2017-11-13 15:05:00,8.06,8.06,8.04,8.05,59940.0,8.06,8.06,8.04,8.05,59940.0
2017-11-13 15:10:00,8.05,8.06,8.05,8.05,48695.0,8.05,8.06,8.05,8.05,48695.0
2017-11-13 15:15:00,8.05,8.06,8.05,8.06,59955.0,8.05,8.06,8.05,8.06,59955.0
2017-11-13 15:20:00,8.06,8.07,8.05,8.06,137735.0,8.06,8.07,8.05,8.06,137735.0
2017-11-13 15:25:00,8.06,8.06,8.04,8.04,26955.0,8.06,8.06,8.04,8.04,26955.0
2017-11-13 15:30:00,8.04,8.04,8.04,8.04,72320.0,8.04,8.04,8.04,8.04,72320.0
2017-11-13 15:35:00,8.04,8.04,8.04,8.04,91765.0,8.04,8.04,8.04,8.04,91765.0
2017-11-13 15:40:00,8.04,8.05,8.04,8.05,135435.0,8.04,8.05,8.04,8.05,135435.0
2017-11-13 15:45:00,8.05,8.07,8.05,8.06,210440.0,8.05,8.07,8.05,8.06,210440.0
2017-11-13 15:50:00,8.07,8.08,8.05,8.05,672050.0,8.07,8.08,8.05,8.05,672050.0
2017-11-13 15:55:00,8.05,8.08,8.05,8.07,920925.0,8.05,8.08,8.05,8.07,920925.0
2017-11-14 09:30:00,7.99,8.02,7.94,8.01,188960.0,7.99,8.02,7.94,8.01,188960.0
2017-11-14 09:35:00,8.03,8.03,7.95,7.96,192705.0,8.03,8.03,7.95,7.96,192705.0
2017-11-14 09:40:00,7.95,7.95,7.92,7.93,82435.0,7.95,7.95,7.92,7.93,82435.0
2017-11-14 09:45:00,7.93,7.94,7.93,7.93,72540.0,7.93,7.94,7.93,7.93,72540.0
2017-11-14 09:50:00,7.93,7.94,7.93,7.94,242405.0,7.93,7.94,7.93,7.94,242405.0
2017-11-14 09:55:00,7.94,7.96,7.94,7.94,164615.0,7.94,7.96,7.94,7.94,164615.0
2017-11-14 10:00:00,7.94,7.94,7.91,7.93,49120.0,7.94,7.94,7.91,7.93,49120.0
2017-11-14 10:05:00,7.92,7.93,7.91,7.92,73435.0,7.92,7.93,7.91,7.92,73435.0
2017-11-14 10:10:00,7.93,7.93,7.91,7.92,143990.0,7.93,7.93,7.91,7.92,143990.0
2017-11-14 10:15:00,7.92,7.92,7.91,7.92,203975.0,7.92,7.92,7.91,7.92,203975.0
2017-11-14 10:20:00,7.92,7.92,7.89,7.89,214665.0,7.92,7.92,7.89,7.89,214665.0
2017-11-14 10:25:00,7.89,7.9,7.89,7.9,146575.0,7.89,7.9,7.89,7.9,146575.0
2017-11-14 10:30:00,7.9,7.93,7.9,7.93,183420.0,7.9,7.93,7.9,7.93,183420.0
2017-11-14 10:35:00,7.93,7.95,7.93,7.95,57795.0,7.93,7.95,7.93,7.95,57795.0
2017-11-14 10:40:00,7.96,7.97,7.95,7.95,51060.0,7.96,7.97,7.95,7.95,51060.0
2017-11-14 10:45:00,7.96,7.97,7.95,7.95,67030.0,7.96,7.97,7.95,7.95,67030.0
2017-11-14 10:50:00,7.95,7.96,7.94,7.96,43765.0,7.95,7.96,7.94,7.96,43765.0
2017-11-14 10:55:00,7.96,7.96,7.96,7.96,43825.0,7.96,7.96,7.96,7.96,43825.0
2017-11-14 11:00:00,7.96,7.97,7.95,7.95,43665.0,7.96,7.97,7.95,7.95,43665.0
2017-11-14 11:05:00,7.96,7.98,7.96,7.98,104810.0,7.96,7.98,7.96,7.98,104810.0
2017-11-14 11:10:00,7.98,7.98,7.98,7.98,22760.0,7.98,7.98,7.98,7.98,22760.0
2017-11-14 11:15:00,7.98,7.99,7.98,7.99,25210.0,7.98,7.99,7.98,7.99,25210.0
2017-11-14 11:20:00,7.99,7.99,7.98,7.98,48080.0,7.99,7.99,7.98,7.98,48080.0
2017-11-14 11:25:00,7.98,8.0,7.98,7.99,49635.0,7.98,8.0,7.98,7.99,49635.0
2017-11-14 11:30:00,7.99,8.0,7.99,7.99,41220.0,7.99,8.0,7.99,7.99,41220.0
2017-11-14 11:35:00,7.99,7.99,7.99,7.99,59630.0,7.99,7.99,7.99,7.99,59630.0
2017-11-14 11:40:00,8.0,8.0,7.99,8.0,50985.0,8.0,8.0,7.99,8.0,50985.0
2017-11-14 11:45:00,8.0,8.0,7.99,8.0,23000.0,8.0,8.0,7.99,8.0,23000.0
2017-11-14 11:50:00,7.99,8.0,7.99,8.0,15920.0,7.99,8.0,7.99,8.0,15920.0
2017-11-14 11:55:00,8.0,8.02,8.0,8.02,65350.0,8.0,8.02,8.0,8.02,65350.0
2017-11-14 12:00:00,8.02,8.02,8.01,8.01,16845.0,8.02,8.02,8.01,8.01,16845.0
2017-11-14 12:05:00,8.01,8.02,8.01,8.02,37240.0,8.01,8.02,8.01,8.02,37240.0
2017-11-14 12:10:00,8.02,8.02,8.02,8.02,29850.0,8.02,8.02,8.02,8.02,29850.0
2017-11-14 12:15:00,8.03,8.03,8.01,8.02,45610.0,8.03,8.03,8.01,8.02,45610.0
2017-11-14 12:20:00,8.02,8.02,8.02,8.02,54935.0,8.02,8.02,8.02,8.02,54935.0
2017-11-14 12:25:00,8.02,8.02,8.0,8.0,29310.0,8.02,8.02,8.0,8.0,29310.0
2017-11-14 12:30:00,8.01,8.01,8.01,8.01,14000.0,8.01,8.01,8.01,8.01,14000.0
2017-11-14 12:35:00,8.01,8.02,8.01,8.02,37475.0,8.01,8.02,8.01,8.02,37475.0
2017-11-14 12:40:00,8.01,8.02,8.01,8.01,22500.0,8.01,8.02,8.01,8.01,22500.0
2017-11-14 12:45:00,8.01,8.01,8.0,8.0,40520.0,8.01,8.01,8.0,8.0,40520.0
2017-11-14 12:50:00,8.0,8.0,7.98,7.98,47105.0,8.0,8.0,7.98,7.98,47105.0
2017-11-14 12:55:00,7.99,7.99,7.97,7.99,27625.0,7.99,7.99,7.97,7.99,27625.0
2017-11-14 13:00:00,7.98,7.98,7.98,7.98,41115.0,7.98,7.98,7.98,7.98,41115.0
2017-11-14 13:05:00,7.97,7.98,7.97,7.97,22965.0,7.97,7.98,7.97,7.97,22965.0
2017-11-14 13:10:00,7.97,7.99,7.97,7.98,33780.0,7.97,7.99,7.97,7.98,33780.0
2017-11-14 13:15:00,7.99,8.0,7.99,8.0,40615.0,7.99,8.0,7.99,8.0,40615.0
2017-11-14 13:20:00,8.0,8.01,8.0,8.01,28790.0,8.0,8.01,8.0,8.01,28790.0
2017-11-14 13:25:00,8.01,8.02,8.01,8.01,23045.0,8.01,8.02,8.01,8.01,23045.0
2017-11-14 13:30:00,8.01,8.01,8.01,8.01,27540.0,8.01,8.01,8.01,8.01,27540.0
2017-11-14 13:35:00,8.01,8.05,8.01,8.05,167850.0,8.01,8.05,8.01,8.05,167850.0
2017-11-14 13:40:00,8.05,8.08,8.05,8.08,157835.0,8.05,8.08,8.05,8.08,157835.0
2017-11-14 13:45:00,8.08,8.08,8.06,8.06,72430.0,8.08,8.08,8.06,8.06,72430.0
2017-11-14 13:50:00,8.06,8.06,8.02,8.03,140885.0,8.06,8.06,8.02,8.03,140885.0
2017-11-14 13:55:00,8.02,8.03,8.01,8.02,40075.0,8.02,8.03,8.01,8.02,40075.0
2017-11-14 14:00:00,8.02,8.02,8.02,8.02,62905.0,8.02,8.02,8.02,8.02,62905.0
2017-11-14 14:05:00,8.02,8.02,8.01,8.01,71020.0,8.02,8.02,8.01,8.01,71020.0
2017-11-14 14:10:00,8.01,8.02,8.01,8.01,46490.0,8.01,8.02,8.01,8.01,46490.0
2017-11-14 14:15:00,8.01,8.01,8.01,8.01,34125.0,8.01,8.01,8.01,8.01,34125.0
2017-11-14 14:20:00,8.01,8.01,8.0,8.0,39500.0,8.01,8.01,8.0,8.0,39500.0
2017-11-14 14:25:00,8.0,8.0,7.99,7.99,40985.0,8.0,8.0,7.99,7.99,40985.0
2017-11-14 14:30:00,7.99,8.0,7.98,7.98,39890.0,7.99,8.0,7.98,7.98,39890.0
2017-11-14 14:35:00,7.98,7.99,7.98,7.98,77200.0,7.98,7.99,7.98,7.98,77200.0
2017-11-14 14:40:00,7.98,7.99,7.98,7.99,30030.0,7.98,7.99,7.98,7.99,30030.0
2017-11-14 14:45:00,7.99,8.0,7.99,7.99,68620.0,7.99,8.0,7.99,7.99,68620.0
2017-11-14 14:50:00,7.99,7.99,7.99,7.99,65505.0,7.99,7.99,7.99,7.99,65505.0
2017-11-14 14:55:00,7.99,7.99,7.98,7.98,62710.0,7.99,7.99,7.98,7.98,62710.0
2017-11-14 15:00:00,7.98,8.0,7.98,7.99,108730.0,7.98,8.0,7.98,7.99,108730.0
2017-11-14 15:05:00,7.99,7.99,7.98,7.99,129325.0,7.99,7.99,7.98,7.99,129325.0
2017-11-14 15:10:00,7.99,7.99,7.98,7.99,67270.0,7.99,7.99,7.98,7.99,67270.0
2017-11-14 15:15:00,7.99,7.99,7.98,7.98,77490.0,7.99,7.99,7.98,7.98,77490.0
2017-11-14 15:20:00,7.98,7.99,7.98,7.99,123170.0,7.98,7.99,7.98,7.99,123170.0
2017-11-14 15:25:00,7.99,7.99,7.98,7.99,73320.0,7.99,7.99,7.98,7.99,73320.0
2017-11-14 15:30:00,7.99,8.01,7.99,8.01,70915.0,7.99,8.01,7.99,8.01,70915.0
2017-11-14 15:35:00,8.01,8.02,8.0,8.01,161455.0,8.01,8.02,8.0,8.01,161455.0
2017-11-14 15:40:00,8.01,8.01,8.0,8.01,133405.0,8.01,8.01,8.0,8.01,133405.0
2017-11-14 15:45:00,8.01,8.02,8.01,8.01,123510.0,8.01,8.02,8.01,8.01,123510.0
2017-11-14 15:50:00,8.01,8.01,8.0,8.0,75375.0,8.01,8.01,8.0,8.0,75375.0
2017-11-14 15:55:00,8.0,8.01,7.99,8.0,265760.0,8.0,8.01,7.99,8.0,265760.0
2017-11-15 09:30:00,7.93,7.97,7.88,7.97,68830.0,7.93,7.97,7.88,7.97,68830.0
2017-11-15 09:35:00,7.96,7.96,7.89,7.9,34000.0,7.96,7.96,7.89,7.9,34000.0
2017-11-15 09:40:00,7.9,7.92,7.9,7.91,62660.0,7.9,7.92,7.9,7.91,62660.0
2017-11-15 09:45:00,7.92,7.93,7.92,7.92,34665.0,7.92,7.93,7.92,7.92,34665.0
2017-11-15 09:50:00,7.92,7.94,7.92,7.93,39150.0,7.92,7.94,7.92,7.93,39150.0
2017-11-15 09:55:00,7.93,7.96,7.93,7.95,61500.0,7.93,7.96,7.93,7.95,61500.0
2017-11-15 10:00:00,7.95,7.98,7.95,7.97,37515.0,7.95,7.98,7.95,7.97,37515.0
2017-11-15 10:05:00,7.98,7.98,7.97,7.97,23275.0,7.98,7.98,7.97,7.97,23275.0
2017-11-15 10:10:00,7.97,7.97,7.95,7.96,31625.0,7.97,7.97,7.95,7.96,31625.0
2017-11-15 10:15:00,7.96,7.96,7.95,7.95,87425.0,7.96,7.96,7.95,7.95,87425.0
2017-11-15 10:20:00,7.95,7.97,7.95,7.96,111735.0,7.95,7.97,7.95,7.96,111735.0
2017-11-15 10:25:00,7.96,7.97,7.95,7.97,14790.0,7.96,7.97,7.95,7.97,14790.0
2017-11-15 10:30:00,7.97,7.98,7.97,7.98,49515.0,7.97,7.98,7.97,7.98,49515.0
2017-11-15 10:35:00,7.99,8.0,7.98,7.99,25980.0,7.99,8.0,7.98,7.99,25980.0
2017-11-15 10:40:00,7.98,7.98,7.98,7.98,24000.0,7.98,7.98,7.98,7.98,24000.0
2017-11-15 10:45:00,7.98,7.99,7.98,7.99,39945.0,7.98,7.99,7.98,7.99,39945.0
2017-11-15 10:50:00,7.99,7.99,7.98,7.98,25570.0,7.99,7.99,7.98,7.98,25570.0
2017-11-15 10:55:00,7.98,8.0,7.98,7.99,47930.0,7.98,8.0,7.98,7.99,47930.0
2017-11-15 11:00:00,8.0,8.0,8.0,8.0,27935.0,8.0,8.0,8.0,8.0,27935.0
2017-11-15 11:05:00,8.0,8.01,8.0,8.0,41850.0,8.0,8.01,8.0,8.0,41850.0
2017-11-15 11:10:00,8.0,8.01,7.99,7.99,437150.0,8.0,8.01,7.99,7.99,437150.0
2017-11-15 11:15:00,7.99,8.0,7.99,8.0,36335.0,7.99,8.0,7.99,8.0,36335.0
2017-11-15 11:20:00,8.0,8.01,8.0,8.0,44280.0,8.0,8.01,8.0,8.0,44280.0
2017-11-15 11:25:00,8.0,8.01,8.0,8.01,57335.0,8.0,8.01,8.0,8.01,57335.0
2017-11-15 11:30:00,8.01,8.01,8.0,8.0,35970.0,8.01,8.01,8.0,8.0,35970.0
2017-11-15 11:35:00,8.0,8.0,7.99,7.99,23695.0,8.0,8.0,7.99,7.99,23695.0
2017-11-15 11:40:00,7.99,7.99,7.97,7.98,37490.0,7.99,7.99,7.97,7.98,37490.0
2017-11-15 11:45:00,7.97,7.99,7.97,7.99,260630.0,7.97,7.99,7.97,7.99,260630.0
2017-11-15 11:50:00,7.99,8.01,7.99,8.0,40350.0,7.99,8.01,7.99,8.0,40350.0
2017-11-15 11:55:00,8.0,8.02,8.0,8.01,55790.0,8.0,8.02,8.0,8.01,55790.0
2017-11-15 12:00:00,8.02,8.02,8.0,8.01,182045.0,8.02,8.02,8.0,8.01,182045.0
2017-11-15 12:05:00,8.01,8.02,8.0,8.02,51020.0,8.01,8.02,8.0,8.02,51020.0
2017-11-15 12:10:00,8.02,8.03,8.01,8.02,83295.0,8.02,8.03,8.01,8.02,83295.0
2017-11-15 12:15:00,8.03,8.04,8.03,8.04,40260.0,8.03,8.04,8.03,8.04,40260.0
2017-11-15 12:20:00,8.03,8.03,8.02,8.03,27730.0,8.03,8.03,8.02,8.03,27730.0
2017-11-15 12:25:00,8.03,8.03,8.02,8.03,25975.0,8.03,8.03,8.02,8.03,25975.0
2017-11-15 12:30:00,8.03,8.04,8.03,8.04,32790.0,8.03,8.04,8.03,8.04,32790.0
2017-11-15 12:35:00,8.04,8.04,8.03,8.04,37855.0,8.04,8.04,8.03,8.04,37855.0
2017-11-15 12:40:00,8.04,8.04,8.03,8.04,47760.0,8.04,8.04,8.03,8.04,47760.0
2017-11-15 12:45:00,8.03,8.03,8.03,8.03,19340.0,8.03,8.03,8.03,8.03,19340.0
2017-11-15 12:50:00,8.03,8.04,8.03,8.03,107115.0,8.03,8.04,8.03,8.03,107115.0
2017-11-15 12:55:00,8.02,8.03,8.02,8.03,117280.0,8.02,8.03,8.02,8.03,117280.0
2017-11-15 13:00:00,8.03,8.04,8.03,8.03,36105.0,8.03,8.04,8.03,8.03,36105.0
2017-11-15 13:05:00,8.03,8.03,8.03,8.03,29515.0,8.03,8.03,8.03,8.03,29515.0
2017-11-15 13:10:00,8.03,8.03,8.02,8.03,21500.0,8.03,8.03,8.02,8.03,21500.0
2017-11-15 13:15:00,8.02,8.02,8.02,8.02,49090.0,8.02,8.02,8.02,8.02,49090.0
2017-11-15 13:20:00,8.02,8.03,8.02,8.03,262545.0,8.02,8.03,8.02,8.03,262545.0
2017-11-15 13:25:00,8.03,8.03,8.0,8.0,66000.0,8.03,8.03,8.0,8.0,66000.0
2017-11-15 13:30:00,8.0,8.0,7.99,7.99,65120.0,8.0,8.0,7.99,7.99,65120.0
2017-11-15 13:35:00,7.99,8.0,7.99,7.99,96510.0,7.99,8.0,7.99,7.99,96510.0
2017-11-15 13:40:00,7.99,8.0,7.98,7.99,80015.0,7.99,8.0,7.98,7.99,80015.0
2017-11-15 13:45:00,8.0,8.03,8.0,8.02,206465.0,8.0,8.03,8.0,8.02,206465.0
2017-11-15 13:50:00,8.02,8.02,8.0,8.0,41550.0,8.02,8.02,8.0,8.0,41550.0
2017-11-15 13:55:00,8.0,8.01,8.0,8.01,26400.0,8.0,8.01,8.0,8.01,26400.0
2017-11-15 14:00:00,8.01,8.02,8.0,8.01,70420.0,8.01,8.02,8.0,8.01,70420.0
2017-11-15 14:05:00,8.01,8.01,8.01,8.01,42715.0,8.01,8.01,8.01,8.01,42715.0
2017-11-15 14:10:00,8.01,8.01,8.01,8.01,60270.0,8.01,8.01,8.01,8.01,60270.0
2017-11-15 14:15:00,8.01,8.02,8.0,8.01,43000.0,8.01,8.02,8.0,8.01,43000.0
2017-11-15 14:20:00,8.01,8.02,8.01,8.01,43675.0,8.01,8.02,8.01,8.01,43675.0
2017-11-15 14:25:00,8.01,8.03,8.01,8.03,83025.0,8.01,8.03,8.01,8.03,83025.0
2017-11-15 14:30:00,8.03,8.04,8.03,8.04,49190.0,8.03,8.04,8.03,8.04,49190.0
2017-11-15 14:35:00,8.04,8.05,8.03,8.03,93620.0,8.04,8.05,8.03,8.03,93620.0
2017-11-15 14:40:00,8.03,8.04,8.03,8.03,66330.0,8.03,8.04,8.03,8.03,66330.0
2017-11-15 14:45:00,8.03,8.03,8.01,8.02,36265.0,8.03,8.03,8.01,8.02,36265.0
2017-11-15 14:50:00,8.02,8.02,8.02,8.02,102525.0,8.02,8.02,8.02,8.02,102525.0
2017-11-15 14:55:00,8.02,8.02,8.01,8.01,105410.0,8.02,8.02,8.01,8.01,105410.0
2017-11-15 15:00:00,8.01,8.02,8.01,8.02,50520.0,8.01,8.02,8.01,8.02,50520.0
2017-11-15 15:05:00,8.02,8.02,8.01,8.01,89285.0,8.02,8.02,8.01,8.01,89285.0
2017-11-15 15:10:00,8.01,8.01,8.0,8.0,93400.0,8.01,8.01,8.0,8.0,93400.0
2017-11-15 15:15:00,8.0,8.01,8.0,8.0,77875.0,8.0,8.01,8.0,8.0,77875.0
2017-11-15 15:20:00,8.0,8.0,7.99,7.99,85090.0,8.0,8.0,7.99,7.99,85090.0
2017-11-15 15:25:00,8.0,8.0,7.99,7.99,76095.0,8.0,8.0,7.99,7.99,76095.0
2017-11-15 15:30:00,7.99,8.0,7.99,8.0,100410.0,7.99,8.0,7.99,8.0,100410.0
2017-11-15 15:35:00,8.0,8.0,7.99,7.99,136130.0,8.0,8.0,7.99,7.99,136130.0
2017-11-15 15:40:00,7.99,7.99,7.98,7.99,176860.0,7.99,7.99,7.98,7.99,176860.0
2017-11-15 15:45:00,7.99,7.99,7.98,7.99,167250.0,7.99,7.99,7.98,7.99,167250.0
2017-11-15 15:50:00,7.99,7.99,7.97,7.97,149290.0,7.99,7.99,7.97,7.97,149290.0
2017-11-15 15:55:00,7.97,7.98,7.97,7.98,183660.0,7.97,7.98,7.97,7.98,183660.0
2017-11-16 09:30:00,8.02,8.06,7.98,8.06,101450.0,8.02,8.06,7.98,8.06,101450.0
2017-11-16 09:35:00,8.06,8.06,8.02,8.04,76990.0,8.06,8.06,8.02,8.04,76990.0
2017-11-16 09:40:00,8.03,8.05,8.02,8.05,56685.0,8.03,8.05,8.02,8.05,56685.0
2017-11-16 09:45:00,8.05,8.07,8.05,8.06,136810.0,8.05,8.07,8.05,8.06,136810.0
2017-11-16 09:50:00,8.06,8.09,8.06,8.09,74890.0,8.06,8.09,8.06,8.09,74890.0
2017-11-16 09:55:00,8.09,8.09,8.06,8.07,80345.0,8.09,8.09,8.06,8.07,80345.0
2017-11-16 10:00:00,8.08,8.08,8.06,8.06,91565.0,8.08,8.08,8.06,8.06,91565.0
2017-11-16 10:05:00,8.05,8.06,8.03,8.03,46760.0,8.05,8.06,8.03,8.03,46760.0
2017-11-16 10:10:00,8.03,8.04,8.02,8.02,82475.0,8.03,8.04,8.02,8.02,82475.0
2017-11-16 10:15:00,8.03,8.07,8.02,8.07,83755.0,8.03,8.07,8.02,8.07,83755.0
2017-11-16 10:20:00,8.07,8.09,8.07,8.08,61830.0,8.07,8.09,8.07,8.08,61830.0
2017-11-16 10:25:00,8.08,8.1,8.08,8.09,91230.0,8.08,8.1,8.08,8.09,91230.0
2017-11-16 10:30:00,8.09,8.1,8.08,8.08,73075.0,8.09,8.1,8.08,8.08,73075.0
2017-11-16 10:35:00,8.08,8.1,8.08,8.09,41730.0,8.08,8.1,8.08,8.09,41730.0
2017-11-16 10:40:00,8.1,8.1,8.09,8.1,21940.0,8.1,8.1,8.09,8.1,21940.0
2017-11-16 10:45:00,8.1,8.11,8.09,8.1,181845.0,8.1,8.11,8.09,8.1,181845.0
2017-11-16 10:50:00,8.1,8.1,8.08,8.09,71300.0,8.1,8.1,8.08,8.09,71300.0
2017-11-16 10:55:00,8.08,8.09,8.06,8.06,28550.0,8.08,8.09,8.06,8.06,28550.0
2017-11-16 11:00:00,8.06,8.08,8.05,8.08,74565.0,8.06,8.08,8.05,8.08,74565.0
2017-11-16 11:05:00,8.08,8.1,8.08,8.1,42225.0,8.08,8.1,8.08,8.1,42225.0
2017-11-16 11:10:00,8.1,8.11,8.09,8.09,91515.0,8.1,8.11,8.09,8.09,91515.0
2017-11-16 11:15:00,8.1,8.1,8.09,8.1,61175.0,8.1,8.1,8.09,8.1,61175.0
2017-11-16 11:20:00,8.1,8.1,8.1,8.1,13275.0,8.1,8.1,8.1,8.1,13275.0
2017-11-16 11:25:00,8.1,8.1,8.08,8.09,38090.0,8.1,8.1,8.08,8.09,38090.0
2017-11-16 11:30:00,8.1,8.1,8.1,8.1,28550.0,8.1,8.1,8.1,8.1,28550.0
2017-11-16 11:35:00,8.1,8.1,8.09,8.1,38395.0,8.1,8.1,8.09,8.1,38395.0
2017-11-16 11:40:00,8.1,8.1,8.09,8.1,57505.0,8.1,8.1,8.09,8.1,57505.0
2017-11-16 11:45:00,8.1,8.1,8.09,8.09,64400.0,8.1,8.1,8.09,8.09,64400.0
2017-11-16 11:50:00,8.09,8.1,8.09,8.1,26970.0,8.09,8.1,8.09,8.1,26970.0
2017-11-16 11:55:00,8.1,8.1,8.09,8.09,38610.0,8.1,8.1,8.09,8.09,38610.0
2017-11-16 12:00:00,8.09,8.1,8.09,8.1,38660.0,8.09,8.1,8.09,8.1,38660.0
2017-11-16 12:05:00,8.1,8.1,8.1,8.1,24675.0,8.1,8.1,8.1,8.1,24675.0
2017-11-16 12:10:00,8.1,8.1,8.09,8.09,20190.0,8.1,8.1,8.09,8.09,20190.0
2017-11-16 12:15:00,8.09,8.1,8.09,8.09,43385.0,8.09,8.1,8.09,8.09,43385.0
2017-11-16 12:20:00,8.1,8.1,8.1,8.1,35715.0,8.1,8.1,8.1,8.1,35715.0
2017-11-16 12:25:00,8.1,8.1,8.1,8.1,62640.0,8.1,8.1,8.1,8.1,62640.0
2017-11-16 12:30:00,8.1,8.11,8.1,8.11,99875.0,8.1,8.11,8.1,8.11,99875.0
2017-11-16 12:35:00,8.11,8.12,8.11,8.12,82095.0,8.11,8.12,8.11,8.12,82095.0
2017-11-16 12:40:00,8.12,8.12,8.12,8.12,97990.0,8.12,8.12,8.12,8.12,97990.0
2017-11-16 12:45:00,8.12,8.14,8.12,8.13,68360.0,8.12,8.14,8.12,8.13,68360.0
2017-11-16 12:50:00,8.13,8.14,8.13,8.14,137445.0,8.13,8.14,8.13,8.14,137445.0
2017-11-16 12:55:00,8.14,8.15,8.14,8.14,59620.0,8.14,8.15,8.14,8.14,59620.0
2017-11-16 13:00:00,8.14,8.14,8.13,8.13,22500.0,8.14,8.14,8.13,8.13,22500.0
2017-11-16 13:05:00,8.13,8.14,8.13,8.13,46350.0,8.13,8.14,8.13,8.13,46350.0
2017-11-16 13:10:00,8.13,8.13,8.11,8.11,58535.0,8.13,8.13,8.11,8.11,58535.0
2017-11-16 13:15:00,8.11,8.12,8.11,8.12,29490.0,8.11,8.12,8.11,8.12,29490.0
2017-11-16 13:20:00,8.12,8.12,8.11,8.12,41290.0,8.12,8.12,8.11,8.12,41290.0
2017-11-16 13:25:00,8.11,8.12,8.11,8.12,8500.0,8.11,8.12,8.11,8.12,8500.0
2017-11-16 13:30:00,8.12,8.13,8.12,8.12,28570.0,8.12,8.13,8.12,8.12,28570.0
2017-11-16 13:35:00,8.12,8.12,8.1,8.1,140495.0,8.12,8.12,8.1,8.1,140495.0
2017-11-16 13:40:00,8.09,8.1,8.08,8.08,135095.0,8.09,8.1,8.08,8.08,135095.0
2017-11-16 13:45:00,8.08,8.09,8.08,8.08,193530.0,8.08,8.09,8.08,8.08,193530.0
2017-11-16 13:50:00,8.08,8.1,8.07,8.09,191690.0,8.08,8.1,8.07,8.09,191690.0
2017-11-16 13:55:00,8.08,8.1,8.08,8.1,128685.0,8.08,8.1,8.08,8.1,128685.0
2017-11-16 14:00:00,8.1,8.1,8.08,8.09,104355.0,8.1,8.1,8.08,8.09,104355.0
2017-11-16 14:05:00,8.09,8.09,8.08,8.09,161980.0,8.09,8.09,8.08,8.09,161980.0
2017-11-16 14:10:00,8.09,8.09,8.07,8.09,146790.0,8.09,8.09,8.07,8.09,146790.0
2017-11-16 14:15:00,8.09,8.09,8.05,8.05,126210.0,8.09,8.09,8.05,8.05,126210.0
2017-11-16 14:20:00,8.05,8.07,8.04,8.06,242960.0,8.05,8.07,8.04,8.06,242960.0
2017-11-16 14:25:00,8.06,8.06,8.05,8.06,175865.0,8.06,8.06,8.05,8.06,175865.0
2017-11-16 14:30:00,8.06,8.06,8.05,8.06,154080.0,8.06,8.06,8.05,8.06,154080.0
2017-11-16 14:35:00,8.06,8.06,8.04,8.05,161440.0,8.06,8.06,8.04,8.05,161440.0
2017-11-16 14:40:00,8.05,8.05,8.04,8.04,154910.0,8.05,8.05,8.04,8.04,154910.0
2017-11-16 14:45:00,8.05,8.05,8.03,8.04,258180.0,8.05,8.05,8.03,8.04,258180.0
2017-11-16 14:50:00,8.04,8.04,8.02,8.02,286870.0,8.04,8.04,8.02,8.02,286870.0
2017-11-16 14:55:00,8.02,8.03,8.01,8.02,433430.0,8.02,8.03,8.01,8.02,433430.0
2017-11-16 15:00:00,8.02,8.02,8.01,8.01,261845.0,8.02,8.02,8.01,8.01,261845.0
2017-11-16 15:05:00,8.01,8.03,8.01,8.02,210230.0,8.01,8.03,8.01,8.02,210230.0
2017-11-16 15:10:00,8.02,8.02,8.01,8.02,317105.0,8.02,8.02,8.01,8.02,317105.0
2017-11-16 15:15:00,8.02,8.02,8.01,8.01,261615.0,8.02,8.02,8.01,8.01,261615.0
2017-11-16 15:20:00,8.01,8.01,8.0,8.01,304310.0,8.01,8.01,8.0,8.01,304310.0
2017-11-16 15:25:00,8.01,8.01,8.0,8.01,354660.0,8.01,8.01,8.0,8.01,354660.0
2017-11-16 15:30:00,8.01,8.03,8.0,8.02,222155.0,8.01,8.03,8.0,8.02,222155.0
2017-11-16 15:35:00,8.02,8.03,8.02,8.02,167940.0,8.02,8.03,8.02,8.02,167940.0
2017-11-16 15:40:00,8.02,8.05,8.02,8.04,266700.0,8.02,8.05,8.02,8.04,266700.0
2017-11-16 15:45:00,8.05,8.05,8.03,8.05,189710.0,8.05,8.05,8.03,8.05,189710.0
2017-11-16 15:50:00,8.05,8.07,8.05,8.06,299465.0,8.05,8.07,8.05,8.06,299465.0
2017-11-16 15:55:00,8.06,8.06,8.05,8.05,323340.0,8.06,8.06,8.05,8.05,323340.0
2017-11-17 09:30:00,8.05,8.1,8.0,8.1,197700.0,8.05,8.1,8.0,8.1,197700.0
2017-11-17 09:35:00,8.1,8.1,8.06,8.06,46225.0,8.1,8.1,8.06,8.06,46225.0
2017-11-17 09:40:00,8.06,8.07,8.06,8.06,34005.0,8.06,8.07,8.06,8.06,34005.0
2017-11-17 09:45:00,8.07,8.07,8.06,8.07,60695.0,8.07,8.07,8.06,8.07,60695.0
2017-11-17 09:50:00,8.06,8.08,8.06,8.07,36325.0,8.06,8.08,8.06,8.07,36325.0
2017-11-17 09:55:00,8.07,8.07,8.04,8.05,45205.0,8.07,8.07,8.04,8.05,45205.0
2017-11-17 10:00:00,8.05,8.06,8.05,8.06,29480.0,8.05,8.06,8.05,8.06,29480.0
2017-11-17 10:05:00,8.06,8.08,8.05,8.08,42715.0,8.06,8.08,8.05,8.08,42715.0
2017-11-17 10:10:00,8.09,8.1,8.09,8.09,78630.0,8.09,8.1,8.09,8.09,78630.0
2017-11-17 10:15:00,8.1,8.1,8.07,8.08,41980.0,8.1,8.1,8.07,8.08,41980.0
2017-11-17 10:20:00,8.08,8.1,8.08,8.09,76400.0,8.08,8.1,8.08,8.09,76400.0
2017-11-17 10:25:00,8.09,8.09,8.06,8.06,189145.0,8.09,8.09,8.06,8.06,189145.0
2017-11-17 10:30:00,8.06,8.07,8.05,8.06,95545.0,8.06,8.07,8.05,8.06,95545.0
2017-11-17 10:35:00,8.05,8.06,8.05,8.06,33040.0,8.05,8.06,8.05,8.06,33040.0
2017-11-17 10:40:00,8.06,8.08,8.06,8.08,38800.0,8.06,8.08,8.06,8.08,38800.0
2017-11-17 10:45:00,8.08,8.08,8.06,8.07,37405.0,8.08,8.08,8.06,8.07,37405.0
2017-11-17 10:50:00,8.06,8.08,8.06,8.06,54065.0,8.06,8.08,8.06,8.06,54065.0
2017-11-17 10:55:00,8.06,8.07,8.05,8.07,24750.0,8.06,8.07,8.05,8.07,24750.0
2017-11-17 11:00:00,8.07,8.07,8.06,8.06,43185.0,8.07,8.07,8.06,8.06,43185.0
2017-11-17 11:05:00,8.05,8.05,8.05,8.05,20225.0,8.05,8.05,8.05,8.05,20225.0
2017-11-17 11:10:00,8.05,8.05,8.03,8.03,46500.0,8.05,8.05,8.03,8.03,46500.0
2017-11-17 11:15:00,8.03,8.04,8.03,8.04,12000.0,8.03,8.04,8.03,8.04,12000.0
2017-11-17 11:20:00,8.04,8.05,8.03,8.05,38000.0,8.04,8.05,8.03,8.05,38000.0
2017-11-17 11:25:00,8.05,8.05,8.04,8.05,16100.0,8.05,8.05,8.04,8.05,16100.0
2017-11-17 11:30:00,8.05,8.06,8.05,8.05,40740.0,8.05,8.06,8.05,8.05,40740.0
2017-11-17 11:35:00,8.05,8.05,8.05,8.05,5585.0,8.05,8.05,8.05,8.05,5585.0
2017-11-17 11:40:00,8.05,8.07,8.05,8.07,39980.0,8.05,8.07,8.05,8.07,39980.0
2017-11-17 11:45:00,8.06,8.08,8.06,8.07,49540.0,8.06,8.08,8.06,8.07,49540.0
2017-11-17 11:50:00,8.07,8.08,8.06,8.08,48180.0,8.07,8.08,8.06,8.08,48180.0
2017-11-17 11:55:00,8.08,8.09,8.08,8.09,26205.0,8.08,8.09,8.08,8.09,26205.0
2017-11-17 12:00:00,8.09,8.09,8.08,8.08,176190.0,8.09,8.09,8.08,8.08,176190.0
2017-11-17 12:05:00,8.08,8.09,8.06,8.07,328910.0,8.08,8.09,8.06,8.07,328910.0
2017-11-17 12:10:00,8.07,8.08,8.06,8.07,149990.0,8.07,8.08,8.06,8.07,149990.0
2017-11-17 12:15:00,8.07,8.07,8.06,8.06,142935.0,8.07,8.07,8.06,8.06,142935.0
2017-11-17 12:20:00,8.06,8.06,8.04,8.04,157925.0,8.06,8.06,8.04,8.04,157925.0
2017-11-17 12:25:00,8.04,8.05,8.04,8.05,105650.0,8.04,8.05,8.04,8.05,105650.0
2017-11-17 12:30:00,8.04,8.06,8.04,8.06,87995.0,8.04,8.06,8.04,8.06,87995.0
2017-11-17 12:35:00,8.06,8.07,8.06,8.07,13760.0,8.06,8.07,8.06,8.07,13760.0
2017-11-17 12:40:00,8.07,8.08,8.07,8.07,29390.0,8.07,8.08,8.07,8.07,29390.0
2017-11-17 12:45:00,8.08,8.08,8.07,8.08,23295.0,8.08,8.08,8.07,8.08,23295.0
2017-11-17 12:50:00,8.08,8.09,8.08,8.08,185535.0,8.08,8.09,8.08,8.08,185535.0
2017-11-17 12:55:00,8.08,8.08,8.07,8.08,49705.0,8.08,8.08,8.07,8.08,49705.0
2017-11-17 13:00:00,8.08,8.09,8.08,8.09,14070.0,8.08,8.09,8.08,8.09,14070.0
2017-11-17 13:05:00,8.09,8.1,8.09,8.1,27410.0,8.09,8.1,8.09,8.1,27410.0
2017-11-17 13:10:00,8.1,8.1,8.08,8.08,33860.0,8.1,8.1,8.08,8.08,33860.0
2017-11-17 13:15:00,8.08,8.08,8.07,8.07,11445.0,8.08,8.08,8.07,8.07,11445.0
2017-11-17 13:20:00,8.07,8.07,8.06,8.07,26175.0,8.07,8.07,8.06,8.07,26175.0
2017-11-17 13:25:00,8.07,8.07,8.06,8.07,32630.0,8.07,8.07,8.06,8.07,32630.0
2017-11-17 13:30:00,8.07,8.07,8.07,8.07,500.0,8.07,8.07,8.07,8.07,500.0
2017-11-17 13:35:00,8.07,8.08,8.06,8.08,34310.0,8.07,8.08,8.06,8.08,34310.0
2017-11-17 13:40:00,8.08,8.08,8.08,8.08,17220.0,8.08,8.08,8.08,8.08,17220.0
2017-11-17 13:45:00,8.08,8.08,8.08,8.08,32315.0,8.08,8.08,8.08,8.08,32315.0
2017-11-17 13:50:00,8.08,8.08,8.08,8.08,13160.0,8.08,8.08,8.08,8.08,13160.0
2017-11-17 13:55:00,8.08,8.08,8.08,8.08,13500.0,8.08,8.08,8.08,8.08,13500.0
2017-11-17 14:00:00,8.08,8.09,8.08,8.08,36840.0,8.08,8.09,8.08,8.08,36840.0
2017-11-17 14:05:00,8.08,8.09,8.08,8.09,25915.0,8.08,8.09,8.08,8.09,25915.0
2017-11-17 14:10:00,8.09,8.09,8.09,8.09,41885.0,8.09,8.09,8.09,8.09,41885.0
2017-11-17 14:15:00,8.09,8.09,8.08,8.08,19000.0,8.09,8.09,8.08,8.08,19000.0
2017-11-17 14:20:00,8.09,8.09,8.08,8.09,7640.0,8.09,8.09,8.08,8.09,7640.0
2017-11-17 14:25:00,8.09,8.09,8.09,8.09,66140.0,8.09,8.09,8.09,8.09,66140.0
2017-11-17 14:30:00,8.09,8.1,8.09,8.09,83785.0,8.09,8.1,8.09,8.09,83785.0
2017-11-17 14:35:00,8.09,8.09,8.08,8.08,12200.0,8.09,8.09,8.08,8.08,12200.0
2017-11-17 14:40:00,8.08,8.09,8.08,8.09,29700.0,8.08,8.09,8.08,8.09,29700.0
2017-11-17 14:45:00,8.09,8.09,8.09,8.09,91595.0,8.09,8.09,8.09,8.09,91595.0
2017-11-17 14:50:00,8.09,8.09,8.08,8.08,203555.0,8.09,8.09,8.08,8.08,203555.0
2017-11-17 14:55:00,8.08,8.08,8.05,8.05,211205.0,8.08,8.08,8.05,8.05,211205.0
2017-11-17 15:00:00,8.05,8.06,8.04,8.04,316345.0,8.05,8.06,8.04,8.04,316345.0
2017-11-17 15:05:00,8.04,8.07,8.04,8.06,127125.0,8.04,8.07,8.04,8.06,127125.0
2017-11-17 15:10:00,8.06,8.07,8.06,8.06,48200.0,8.06,8.07,8.06,8.06,48200.0
2017-11-17 15:15:00,8.06,8.06,8.06,8.06,45665.0,8.06,8.06,8.06,8.06,45665.0
2017-11-17 15:20:00,8.05,8.06,8.05,8.06,38395.0,8.05,8.06,8.05,8.06,38395.0
2017-11-17 15:25:00,8.06,8.07,8.06,8.07,65840.0,8.06,8.07,8.06,8.07,65840.0
2017-11-17 15:30:00,8.07,8.08,8.07,8.07,33665.0,8.07,8.08,8.07,8.07,33665.0
2017-11-17 15:35:00,8.07,8.08,8.07,8.08,91065.0,8.07,8.08,8.07,8.08,91065.0
2017-11-17 15:40:00,8.08,8.09,8.08,8.08,80545.0,8.08,8.09,8.08,8.08,80545.0
2017-11-17 15:45:00,8.08,8.08,8.07,8.07,119525.0,8.08,8.08,8.07,8.07,119525.0
2017-11-17 15:50:00,8.07,8.08,8.06,8.06,89295.0,8.07,8.08,8.06,8.06,89295.0
2017-11-17 15:55:00,8.06,8.08,8.06,8.06,259460.0,8.06,8.08,8.06,8.06,259460.0
2017-11-20 09:30:00,8.08,8.1,8.04,8.08,120905.0,8.08,8.1,8.04,8.08,120905.0
2017-11-20 09:35:00,8.08,8.1,8.07,8.09,160980.0,8.08,8.1,8.07,8.09,160980.0
2017-11-20 09:40:00,8.1,8.13,8.1,8.1,85835.0,8.1,8.13,8.1,8.1,85835.0
2017-11-20 09:45:00,8.11,8.13,8.11,8.13,51500.0,8.11,8.13,8.11,8.13,51500.0
2017-11-20 09:50:00,8.13,8.13,8.12,8.12,41595.0,8.13,8.13,8.12,8.12,41595.0
2017-11-20 09:55:00,8.12,8.13,8.12,8.13,75500.0,8.12,8.13,8.12,8.13,75500.0
2017-11-20 10:00:00,8.13,8.14,8.12,8.12,76020.0,8.13,8.14,8.12,8.12,76020.0
2017-11-20 10:05:00,8.13,8.13,8.11,8.11,47035.0,8.13,8.13,8.11,8.11,47035.0
2017-11-20 10:10:00,8.12,8.13,8.1,8.1,27030.0,8.12,8.13,8.1,8.1,27030.0
2017-11-20 10:15:00,8.1,8.12,8.1,8.11,46045.0,8.1,8.12,8.1,8.11,46045.0
2017-11-20 10:20:00,8.11,8.12,8.11,8.11,116670.0,8.11,8.12,8.11,8.11,116670.0
2017-11-20 10:25:00,8.1,8.11,8.1,8.11,63500.0,8.1,8.11,8.1,8.11,63500.0
2017-11-20 10:30:00,8.11,8.13,8.11,8.13,56600.0,8.11,8.13,8.11,8.13,56600.0
2017-11-20 10:35:00,8.13,8.14,8.13,8.14,44255.0,8.13,8.14,8.13,8.14,44255.0
2017-11-20 10:40:00,8.14,8.14,8.12,8.12,54600.0,8.14,8.14,8.12,8.12,54600.0
2017-11-20 10:45:00,8.12,8.14,8.12,8.13,34430.0,8.12,8.14,8.12,8.13,34430.0
2017-11-20 10:50:00,8.13,8.14,8.12,8.14,24215.0,8.13,8.14,8.12,8.14,24215.0
2017-11-20 10:55:00,8.14,8.15,8.14,8.15,56115.0,8.14,8.15,8.14,8.15,56115.0
2017-11-20 11:00:00,8.15,8.15,8.15,8.15,55600.0,8.15,8.15,8.15,8.15,55600.0
2017-11-20 11:05:00,8.15,8.16,8.15,8.16,30740.0,8.15,8.16,8.15,8.16,30740.0
2017-11-20 11:10:00,8.16,8.17,8.15,8.16,210165.0,8.16,8.17,8.15,8.16,210165.0
2017-11-20 11:15:00,8.15,8.15,8.14,8.15,15410.0,8.15,8.15,8.14,8.15,15410.0
2017-11-20 11:20:00,8.15,8.15,8.15,8.15,34350.0,8.15,8.15,8.15,8.15,34350.0
2017-11-20 11:25:00,8.15,8.16,8.15,8.15,45205.0,8.15,8.16,8.15,8.15,45205.0
2017-11-20 11:30:00,8.15,8.16,8.13,8.13,59625.0,8.15,8.16,8.13,8.13,59625.0
2017-11-20 11:35:00,8.13,8.14,8.13,8.14,32450.0,8.13,8.14,8.13,8.14,32450.0
2017-11-20 11:40:00,8.14,8.15,8.13,8.13,26700.0,8.14,8.15,8.13,8.13,26700.0
2017-11-20 11:45:00,8.13,8.14,8.13,8.14,37150.0,8.13,8.14,8.13,8.14,37150.0
2017-11-20 11:50:00,8.14,8.15,8.13,8.13,50390.0,8.14,8.15,8.13,8.13,50390.0
2017-11-20 11:55:00,8.14,8.14,8.13,8.14,28380.0,8.14,8.14,8.13,8.14,28380.0
2017-11-20 12:00:00,8.14,8.15,8.14,8.15,29820.0,8.14,8.15,8.14,8.15,29820.0
2017-11-20 12:05:00,8.14,8.14,8.13,8.13,55975.0,8.14,8.14,8.13,8.13,55975.0
2017-11-20 12:10:00,8.13,8.13,8.13,8.13,59245.0,8.13,8.13,8.13,8.13,59245.0
2017-11-20 12:15:00,8.13,8.14,8.13,8.14,29950.0,8.13,8.14,8.13,8.14,29950.0
2017-11-20 12:20:00,8.14,8.14,8.12,8.13,25160.0,8.14,8.14,8.12,8.13,25160.0
2017-11-20 12:25:00,8.13,8.14,8.13,8.14,28495.0,8.13,8.14,8.13,8.14,28495.0
2017-11-20 12:30:00,8.14,8.14,8.13,8.13,19900.0,8.14,8.14,8.13,8.13,19900.0
2017-11-20 12:35:00,8.13,8.14,8.13,8.13,23795.0,8.13,8.14,8.13,8.13,23795.0
2017-11-20 12:40:00,8.13,8.14,8.13,8.13,34955.0,8.13,8.14,8.13,8.13,34955.0
2017-11-20 12:45:00,8.14,8.14,8.13,8.14,17235.0,8.14,8.14,8.13,8.14,17235.0
2017-11-20 12:50:00,8.14,8.14,8.13,8.14,38605.0,8.14,8.14,8.13,8.14,38605.0
2017-11-20 12:55:00,8.14,8.14,8.14,8.14,38600.0,8.14,8.14,8.14,8.14,38600.0
2017-11-20 13:00:00,8.14,8.14,8.13,8.13,31710.0,8.14,8.14,8.13,8.13,31710.0
2017-11-20 13:05:00,8.13,8.14,8.13,8.13,26020.0,8.13,8.14,8.13,8.13,26020.0
2017-11-20 13:10:00,8.13,8.14,8.13,8.14,139535.0,8.13,8.14,8.13,8.14,139535.0
2017-11-20 13:15:00,8.14,8.14,8.14,8.14,32320.0,8.14,8.14,8.14,8.14,32320.0
2017-11-20 13:20:00,8.14,8.14,8.14,8.14,121630.0,8.14,8.14,8.14,8.14,121630.0
2017-11-20 13:25:00,8.14,8.15,8.14,8.15,65730.0,8.14,8.15,8.14,8.15,65730.0
2017-11-20 13:30:00,8.15,8.16,8.15,8.16,252855.0,8.15,8.16,8.15,8.16,252855.0
2017-11-20 13:35:00,8.16,8.18,8.16,8.18,44375.0,8.16,8.18,8.16,8.18,44375.0
2017-11-20 13:40:00,8.18,8.18,8.16,8.16,49300.0,8.18,8.18,8.16,8.16,49300.0
2017-11-20 13:45:00,8.16,8.16,8.16,8.16,6500.0,8.16,8.16,8.16,8.16,6500.0
2017-11-20 13:50:00,8.16,8.17,8.16,8.17,24585.0,8.16,8.17,8.16,8.17,24585.0
2017-11-20 13:55:00,8.16,8.18,8.16,8.18,128745.0,8.16,8.18,8.16,8.18,128745.0
2017-11-20 14:00:00,8.17,8.2,8.17,8.19,247345.0,8.17,8.2,8.17,8.19,247345.0
2017-11-20 14:05:00,8.19,8.19,8.18,8.19,109875.0,8.19,8.19,8.18,8.19,109875.0
2017-11-20 14:10:00,8.19,8.19,8.18,8.19,75705.0,8.19,8.19,8.18,8.19,75705.0
2017-11-20 14:15:00,8.18,8.19,8.18,8.18,54135.0,8.18,8.19,8.18,8.18,54135.0
2017-11-20 14:20:00,8.19,8.19,8.18,8.18,103590.0,8.19,8.19,8.18,8.18,103590.0
2017-11-20 14:25:00,8.18,8.18,8.17,8.18,70845.0,8.18,8.18,8.17,8.18,70845.0
2017-11-20 14:30:00,8.18,8.19,8.18,8.19,71190.0,8.18,8.19,8.18,8.19,71190.0
2017-11-20 14:35:00,8.19,8.2,8.19,8.19,44105.0,8.19,8.2,8.19,8.19,44105.0
2017-11-20 14:40:00,8.19,8.2,8.18,8.18,80915.0,8.19,8.2,8.18,8.18,80915.0
2017-11-20 14:45:00,8.19,8.19,8.18,8.18,48740.0,8.19,8.19,8.18,8.18,48740.0
2017-11-20 14:50:00,8.18,8.18,8.18,8.18,71230.0,8.18,8.18,8.18,8.18,71230.0
2017-11-20 14:55:00,8.18,8.18,8.17,8.18,99550.0,8.18,8.18,8.17,8.18,99550.0
2017-11-20 15:00:00,8.18,8.18,8.18,8.18,32505.0,8.18,8.18,8.18,8.18,32505.0
2017-11-20 15:05:00,8.18,8.18,8.18,8.18,41180.0,8.18,8.18,8.18,8.18,41180.0
2017-11-20 15:10:00,8.18,8.18,8.17,8.18,66000.0,8.18,8.18,8.17,8.18,66000.0
2017-11-20 15:15:00,8.18,8.18,8.17,8.18,77780.0,8.18,8.18,8.17,8.18,77780.0
2017-11-20 15:20:00,8.18,8.18,8.17,8.17,91215.0,8.18,8.18,8.17,8.17,91215.0
2017-11-20 15:25:00,8.17,8.17,8.16,8.17,115045.0,8.17,8.17,8.16,8.17,115045.0
2017-11-20 15:30:00,8.17,8.17,8.15,8.15,201215.0,8.17,8.17,8.15,8.15,201215.0
2017-11-20 15:35:00,8.15,8.16,8.15,8.16,110995.0,8.15,8.16,8.15,8.16,110995.0
2017-11-20 15:40:00,8.16,8.16,8.16,8.16,111845.0,8.16,8.16,8.16,8.16,111845.0
2017-11-20 15:45:00,8.16,8.17,8.16,8.17,216735.0,8.16,8.17,8.16,8.17,216735.0
2017-11-20 15:50:00,8.17,8.17,8.16,8.16,149295.0,8.17,8.17,8.16,8.16,149295.0
2017-11-20 15:55:00,8.16,8.16,8.15,8.15,439540.0,8.16,8.16,8.15,8.15,439540.0
2017-11-21 09:30:00,8.2,8.22,8.17,8.21,462655.0,8.2,8.22,8.17,8.21,462655.0
2017-11-21 09:35:00,8.21,8.22,8.21,8.22,22985.0,8.21,8.22,8.21,8.22,22985.0
2017-11-21 09:40:00,8.22,8.24,8.2,8.21,42300.0,8.22,8.24,8.2,8.21,42300.0
2017-11-21 09:45:00,8.22,8.23,8.21,8.22,107080.0,8.22,8.23,8.21,8.22,107080.0
2017-11-21 09:50:00,8.22,8.23,8.2,8.21,92680.0,8.22,8.23,8.2,8.21,92680.0
2017-11-21 09:55:00,8.21,8.24,8.21,8.24,105155.0,8.21,8.24,8.21,8.24,105155.0
2017-11-21 10:00:00,8.24,8.28,8.24,8.27,149065.0,8.24,8.28,8.24,8.27,149065.0
2017-11-21 10:05:00,8.27,8.27,8.24,8.27,50555.0,8.27,8.27,8.24,8.27,50555.0
2017-11-21 10:10:00,8.27,8.29,8.27,8.28,68825.0,8.27,8.29,8.27,8.28,68825.0
2017-11-21 10:15:00,8.28,8.28,8.26,8.26,60380.0,8.28,8.28,8.26,8.26,60380.0
2017-11-21 10:20:00,8.27,8.28,8.27,8.27,51830.0,8.27,8.28,8.27,8.27,51830.0
2017-11-21 10:25:00,8.27,8.27,8.26,8.27,21445.0,8.27,8.27,8.26,8.27,21445.0
2017-11-21 10:30:00,8.27,8.27,8.26,8.26,152345.0,8.27,8.27,8.26,8.26,152345.0
2017-11-21 10:35:00,8.27,8.28,8.26,8.28,39485.0,8.27,8.28,8.26,8.28,39485.0
2017-11-21 10:40:00,8.28,8.29,8.28,8.29,35430.0,8.28,8.29,8.28,8.29,35430.0
2017-11-21 10:45:00,8.29,8.29,8.28,8.29,60620.0,8.29,8.29,8.28,8.29,60620.0
2017-11-21 10:50:00,8.29,8.29,8.29,8.29,40455.0,8.29,8.29,8.29,8.29,40455.0
2017-11-21 10:55:00,8.29,8.3,8.29,8.3,41300.0,8.29,8.3,8.29,8.3,41300.0
2017-11-21 11:00:00,8.3,8.3,8.29,8.29,142255.0,8.3,8.3,8.29,8.29,142255.0
2017-11-21 11:05:00,8.29,8.3,8.29,8.3,24170.0,8.29,8.3,8.29,8.3,24170.0
2017-11-21 11:10:00,8.3,8.3,8.3,8.3,57575.0,8.3,8.3,8.3,8.3,57575.0
2017-11-21 11:15:00,8.3,8.3,8.29,8.3,59975.0,8.3,8.3,8.29,8.3,59975.0
2017-11-21 11:20:00,8.3,8.3,8.29,8.29,44150.0,8.3,8.3,8.29,8.29,44150.0
2017-11-21 11:25:00,8.29,8.29,8.28,8.28,24840.0,8.29,8.29,8.28,8.28,24840.0
2017-11-21 11:30:00,8.28,8.29,8.28,8.29,29000.0,8.28,8.29,8.28,8.29,29000.0
2017-11-21 11:35:00,8.29,8.3,8.29,8.3,68790.0,8.29,8.3,8.29,8.3,68790.0
2017-11-21 11:40:00,8.29,8.3,8.29,8.3,54235.0,8.29,8.3,8.29,8.3,54235.0
2017-11-21 11:45:00,8.3,8.3,8.29,8.3,55240.0,8.3,8.3,8.29,8.3,55240.0
2017-11-21 11:50:00,8.3,8.3,8.29,8.29,37345.0,8.3,8.3,8.29,8.29,37345.0
2017-11-21 11:55:00,8.3,8.3,8.29,8.3,27995.0,8.3,8.3,8.29,8.3,27995.0
2017-11-21 12:00:00,8.3,8.3,8.3,8.3,69425.0,8.3,8.3,8.3,8.3,69425.0
2017-11-21 12:05:00,8.3,8.3,8.28,8.28,79905.0,8.3,8.3,8.28,8.28,79905.0
2017-11-21 12:10:00,8.28,8.28,8.27,8.27,67880.0,8.28,8.28,8.27,8.27,67880.0
2017-11-21 12:15:00,8.27,8.28,8.27,8.28,52195.0,8.27,8.28,8.27,8.28,52195.0
2017-11-21 12:20:00,8.28,8.29,8.26,8.27,68820.0,8.28,8.29,8.26,8.27,68820.0
2017-11-21 12:25:00,8.27,8.28,8.27,8.27,35065.0,8.27,8.28,8.27,8.27,35065.0
2017-11-21 12:30:00,8.27,8.28,8.26,8.27,48400.0,8.27,8.28,8.26,8.27,48400.0
2017-11-21 12:35:00,8.27,8.28,8.27,8.28,39950.0,8.27,8.28,8.27,8.28,39950.0
2017-11-21 12:40:00,8.28,8.28,8.27,8.27,54740.0,8.28,8.28,8.27,8.27,54740.0
2017-11-21 12:45:00,8.27,8.27,8.26,8.26,37430.0,8.27,8.27,8.26,8.26,37430.0
2017-11-21 12:50:00,8.26,8.27,8.26,8.26,97305.0,8.26,8.27,8.26,8.26,97305.0
2017-11-21 12:55:00,8.26,8.27,8.26,8.27,33500.0,8.26,8.27,8.26,8.27,33500.0
2017-11-21 13:00:00,8.27,8.27,8.27,8.27,36535.0,8.27,8.27,8.27,8.27,36535.0
2017-11-21 13:05:00,8.27,8.27,8.27,8.27,6000.0,8.27,8.27,8.27,8.27,6000.0
2017-11-21 13:10:00,8.27,8.28,8.27,8.28,39550.0,8.27,8.28,8.27,8.28,39550.0
2017-11-21 13:15:00,8.28,8.28,8.27,8.28,47850.0,8.28,8.28,8.27,8.28,47850.0
2017-11-21 13:20:00,8.28,8.29,8.28,8.28,72770.0,8.28,8.29,8.28,8.28,72770.0
2017-11-21 13:25:00,8.28,8.28,8.27,8.28,11000.0,8.28,8.28,8.27,8.28,11000.0
2017-11-21 13:30:00,8.27,8.3,8.27,8.3,37595.0,8.27,8.3,8.27,8.3,37595.0
2017-11-21 13:35:00,8.3,8.3,8.29,8.3,51240.0,8.3,8.3,8.29,8.3,51240.0
2017-11-21 13:40:00,8.3,8.3,8.29,8.29,46005.0,8.3,8.3,8.29,8.29,46005.0
2017-11-21 13:45:00,8.28,8.29,8.28,8.29,13285.0,8.28,8.29,8.28,8.29,13285.0
2017-11-21 13:50:00,8.29,8.29,8.29,8.29,32725.0,8.29,8.29,8.29,8.29,32725.0
2017-11-21 13:55:00,8.29,8.29,8.29,8.29,50755.0,8.29,8.29,8.29,8.29,50755.0
2017-11-21 14:00:00,8.29,8.29,8.28,8.28,15110.0,8.29,8.29,8.28,8.28,15110.0
2017-11-21 14:05:00,8.28,8.29,8.28,8.29,36530.0,8.28,8.29,8.28,8.29,36530.0
2017-11-21 14:10:00,8.29,8.29,8.29,8.29,38380.0,8.29,8.29,8.29,8.29,38380.0
2017-11-21 14:15:00,8.29,8.29,8.29,8.29,33125.0,8.29,8.29,8.29,8.29,33125.0
2017-11-21 14:20:00,8.29,8.29,8.28,8.29,74295.0,8.29,8.29,8.28,8.29,74295.0
2017-11-21 14:25:00,8.29,8.3,8.29,8.3,29920.0,8.29,8.3,8.29,8.3,29920.0
2017-11-21 14:30:00,8.3,8.3,8.29,8.29,42865.0,8.3,8.3,8.29,8.29,42865.0
2017-11-21 14:35:00,8.29,8.29,8.28,8.28,93275.0,8.29,8.29,8.28,8.28,93275.0
2017-11-21 14:40:00,8.28,8.28,8.27,8.27,25725.0,8.28,8.28,8.27,8.27,25725.0
2017-11-21 14:45:00,8.27,8.27,8.26,8.27,34525.0,8.27,8.27,8.26,8.27,34525.0
2017-11-21 14:50:00,8.27,8.28,8.27,8.28,52395.0,8.27,8.28,8.27,8.28,52395.0
2017-11-21 14:55:00,8.28,8.28,8.27,8.27,26435.0,8.28,8.28,8.27,8.27,26435.0
2017-11-21 15:00:00,8.27,8.28,8.27,8.28,37600.0,8.27,8.28,8.27,8.28,37600.0
2017-11-21 15:05:00,8.28,8.28,8.28,8.28,43465.0,8.28,8.28,8.28,8.28,43465.0
2017-11-21 15:10:00,8.28,8.28,8.28,8.28,56540.0,8.28,8.28,8.28,8.28,56540.0
2017-11-21 15:15:00,8.28,8.28,8.27,8.27,79835.0,8.28,8.28,8.27,8.27,79835.0
2017-11-21 15:20:00,8.27,8.27,8.26,8.26,42705.0,8.27,8.27,8.26,8.26,42705.0
2017-11-21 15:25:00,8.26,8.26,8.25,8.25,74860.0,8.26,8.26,8.25,8.25,74860.0
2017-11-21 15:30:00,8.25,8.26,8.24,8.26,119550.0,8.25,8.26,8.24,8.26,119550.0
2017-11-21 15:35:00,8.25,8.25,8.25,8.25,190950.0,8.25,8.25,8.25,8.25,190950.0
2017-11-21 15:40:00,8.25,8.26,8.25,8.26,158175.0,8.25,8.26,8.25,8.26,158175.0
2017-11-21 15:45:00,8.26,8.26,8.26,8.26,120350.0,8.26,8.26,8.26,8.26,120350.0
2017-11-21 15:50:00,8.25,8.27,8.25,8.26,215685.0,8.25,8.27,8.25,8.26,215685.0
2017-11-21 15:55:00,8.26,8.27,8.25,8.26,479930.0,8.26,8.27,8.25,8.26,479930.0
2017-11-22 09:30:00,8.3,8.3,8.27,8.28,123945.0,8.3,8.3,8.27,8.28,123945.0
2017-11-22 09:35:00,8.27,8.29,8.27,8.28,56500.0,8.27,8.29,8.27,8.28,56500.0
2017-11-22 09:40:00,8.28,8.29,8.27,8.27,38660.0,8.28,8.29,8.27,8.27,38660.0
2017-11-22 09:45:00,8.27,8.31,8.27,8.31,65915.0,8.27,8.31,8.27,8.31,65915.0
2017-11-22 09:50:00,8.31,8.32,8.31,8.32,54645.0,8.31,8.32,8.31,8.32,54645.0
2017-11-22 09:55:00,8.32,8.33,8.32,8.32,39000.0,8.32,8.33,8.32,8.32,39000.0
2017-11-22 10:00:00,8.32,8.34,8.32,8.33,116135.0,8.32,8.34,8.32,8.33,116135.0
2017-11-22 10:05:00,8.33,8.36,8.33,8.35,48980.0,8.33,8.36,8.33,8.35,48980.0
2017-11-22 10:10:00,8.35,8.36,8.33,8.33,111030.0,8.35,8.36,8.33,8.33,111030.0
2017-11-22 10:15:00,8.33,8.34,8.32,8.33,48170.0,8.33,8.34,8.32,8.33,48170.0
2017-11-22 10:20:00,8.33,8.34,8.32,8.34,54525.0,8.33,8.34,8.32,8.34,54525.0
2017-11-22 10:25:00,8.34,8.34,8.34,8.34,28750.0,8.34,8.34,8.34,8.34,28750.0
2017-11-22 10:30:00,8.34,8.36,8.33,8.36,72020.0,8.34,8.36,8.33,8.36,72020.0
2017-11-22 10:35:00,8.36,8.39,8.36,8.38,173685.0,8.36,8.39,8.36,8.38,173685.0
2017-11-22 10:40:00,8.38,8.39,8.37,8.39,107955.0,8.38,8.39,8.37,8.39,107955.0
2017-11-22 10:45:00,8.38,8.39,8.38,8.39,63420.0,8.38,8.39,8.38,8.39,63420.0
2017-11-22 10:50:00,8.39,8.39,8.39,8.39,33410.0,8.39,8.39,8.39,8.39,33410.0
2017-11-22 10:55:00,8.39,8.39,8.38,8.39,44110.0,8.39,8.39,8.38,8.39,44110.0
2017-11-22 11:00:00,8.39,8.4,8.39,8.4,90245.0,8.39,8.4,8.39,8.4,90245.0
2017-11-22 11:05:00,8.4,8.4,8.39,8.39,52435.0,8.4,8.4,8.39,8.39,52435.0
2017-11-22 11:10:00,8.39,8.4,8.39,8.4,137175.0,8.39,8.4,8.39,8.4,137175.0
2017-11-22 11:15:00,8.4,8.4,8.38,8.39,131230.0,8.4,8.4,8.38,8.39,131230.0
2017-11-22 11:20:00,8.39,8.4,8.39,8.4,51950.0,8.39,8.4,8.39,8.4,51950.0
2017-11-22 11:25:00,8.39,8.4,8.38,8.39,51620.0,8.39,8.4,8.38,8.39,51620.0
2017-11-22 11:30:00,8.39,8.39,8.38,8.39,57965.0,8.39,8.39,8.38,8.39,57965.0
2017-11-22 11:35:00,8.39,8.4,8.39,8.4,27345.0,8.39,8.4,8.39,8.4,27345.0
2017-11-22 11:40:00,8.4,8.4,8.4,8.4,68925.0,8.4,8.4,8.4,8.4,68925.0
2017-11-22 11:45:00,8.4,8.4,8.39,8.39,138610.0,8.4,8.4,8.39,8.39,138610.0
2017-11-22 11:50:00,8.39,8.4,8.39,8.4,45855.0,8.39,8.4,8.39,8.4,45855.0
2017-11-22 11:55:00,8.4,8.4,8.4,8.4,65740.0,8.4,8.4,8.4,8.4,65740.0
2017-11-22 12:00:00,8.4,8.4,8.39,8.4,255865.0,8.4,8.4,8.39,8.4,255865.0
2017-11-22 12:05:00,8.4,8.4,8.38,8.39,163325.0,8.4,8.4,8.38,8.39,163325.0
2017-11-22 12:10:00,8.39,8.39,8.38,8.38,107875.0,8.39,8.39,8.38,8.38,107875.0
2017-11-22 12:15:00,8.38,8.39,8.38,8.38,65075.0,8.38,8.39,8.38,8.38,65075.0
2017-11-22 12:20:00,8.38,8.39,8.38,8.39,14800.0,8.38,8.39,8.38,8.39,14800.0
2017-11-22 12:25:00,8.39,8.39,8.38,8.39,47360.0,8.39,8.39,8.38,8.39,47360.0
2017-11-22 12:30:00,8.39,8.39,8.36,8.36,525085.0,8.39,8.39,8.36,8.36,525085.0
2017-11-22 12:35:00,8.36,8.36,8.35,8.35,53325.0,8.36,8.36,8.35,8.35,53325.0
2017-11-22 12:40:00,8.35,8.35,8.33,8.34,93365.0,8.35,8.35,8.33,8.34,93365.0
2017-11-22 12:45:00,8.34,8.34,8.33,8.33,40950.0,8.34,8.34,8.33,8.33,40950.0
2017-11-22 12:50:00,8.33,8.34,8.33,8.34,75075.0,8.33,8.34,8.33,8.34,75075.0
2017-11-22 12:55:00,8.34,8.34,8.33,8.33,70960.0,8.34,8.34,8.33,8.33,70960.0
2017-11-22 13:00:00,8.33,8.33,8.32,8.32,119190.0,8.33,8.33,8.32,8.32,119190.0
2017-11-22 13:05:00,8.32,8.33,8.31,8.33,86050.0,8.32,8.33,8.31,8.33,86050.0
2017-11-22 13:10:00,8.34,8.34,8.34,8.34,41930.0,8.34,8.34,8.34,8.34,41930.0
2017-11-22 13:15:00,8.34,8.34,8.33,8.34,26505.0,8.34,8.34,8.33,8.34,26505.0
2017-11-22 13:20:00,8.34,8.34,8.34,8.34,37945.0,8.34,8.34,8.34,8.34,37945.0
2017-11-22 13:25:00,8.34,8.35,8.34,8.34,27560.0,8.34,8.35,8.34,8.34,27560.0
2017-11-22 13:30:00,8.34,8.35,8.34,8.34,50925.0,8.34,8.35,8.34,8.34,50925.0
2017-11-22 13:35:00,8.34,8.34,8.34,8.34,12890.0,8.34,8.34,8.34,8.34,12890.0
2017-11-22 13:40:00,8.34,8.34,8.33,8.34,43630.0,8.34,8.34,8.33,8.34,43630.0
2017-11-22 13:45:00,8.34,8.34,8.33,8.34,72425.0,8.34,8.34,8.33,8.34,72425.0
2017-11-22 13:50:00,8.34,8.34,8.34,8.34,4500.0,8.34,8.34,8.34,8.34,4500.0
2017-11-22 13:55:00,8.34,8.34,8.34,8.34,47550.0,8.34,8.34,8.34,8.34,47550.0
2017-11-22 14:00:00,8.34,8.34,8.34,8.34,39780.0,8.34,8.34,8.34,8.34,39780.0
2017-11-22 14:05:00,8.34,8.34,8.34,8.34,46210.0,8.34,8.34,8.34,8.34,46210.0
2017-11-22 14:10:00,8.34,8.36,8.34,8.36,71005.0,8.34,8.36,8.34,8.36,71005.0
2017-11-22 14:15:00,8.36,8.36,8.35,8.35,46250.0,8.36,8.36,8.35,8.35,46250.0
2017-11-22 14:20:00,8.35,8.36,8.35,8.35,45165.0,8.35,8.36,8.35,8.35,45165.0
2017-11-22 14:25:00,8.35,8.35,8.35,8.35,46950.0,8.35,8.35,8.35,8.35,46950.0
2017-11-22 14:30:00,8.35,8.36,8.35,8.35,68270.0,8.35,8.36,8.35,8.35,68270.0
2017-11-22 14:35:00,8.35,8.35,8.34,8.35,71395.0,8.35,8.35,8.34,8.35,71395.0
2017-11-22 14:40:00,8.35,8.36,8.35,8.35,76175.0,8.35,8.36,8.35,8.35,76175.0
2017-11-22 14:45:00,8.35,8.35,8.35,8.35,24345.0,8.35,8.35,8.35,8.35,24345.0
2017-11-22 14:50:00,8.35,8.35,8.34,8.35,58010.0,8.35,8.35,8.34,8.35,58010.0
2017-11-22 14:55:00,8.35,8.35,8.34,8.35,74480.0,8.35,8.35,8.34,8.35,74480.0
2017-11-22 15:00:00,8.35,8.35,8.34,8.35,39930.0,8.35,8.35,8.34,8.35,39930.0
2017-11-22 15:05:00,8.35,8.35,8.34,8.34,56750.0,8.35,8.35,8.34,8.34,56750.0
2017-11-22 15:10:00,8.34,8.35,8.34,8.35,152285.0,8.34,8.35,8.34,8.35,152285.0
2017-11-22 15:15:00,8.35,8.35,8.35,8.35,60950.0,8.35,8.35,8.35,8.35,60950.0
2017-11-22 15:20:00,8.35,8.35,8.34,8.35,79665.0,8.35,8.35,8.34,8.35,79665.0
2017-11-22 15:25:00,8.35,8.35,8.34,8.34,81295.0,8.35,8.35,8.34,8.34,81295.0
2017-11-22 15:30:00,8.34,8.35,8.34,8.35,106395.0,8.34,8.35,8.34,8.35,106395.0
2017-11-22 15:35:00,8.35,8.35,8.34,8.34,120610.0,8.35,8.35,8.34,8.34,120610.0
2017-11-22 15:40:00,8.34,8.34,8.34,8.34,153125.0,8.34,8.34,8.34,8.34,153125.0
2017-11-22 15:45:00,8.34,8.35,8.34,8.35,258465.0,8.34,8.35,8.34,8.35,258465.0
2017-11-22 15:50:00,8.35,8.36,8.34,8.35,372765.0,8.35,8.36,8.34,8.35,372765.0
2017-11-22 15:55:00,8.35,8.36,8.34,8.35,662115.0,8.35,8.36,8.34,8.35,662115.0
2017-11-24 09:30:00,8.37,8.42,8.37,8.41,179930.0,8.37,8.42,8.37,8.41,179930.0
2017-11-24 09:35:00,8.41,8.41,8.34,8.36,75980.0,8.41,8.41,8.34,8.36,75980.0
2017-11-24 09:40:00,8.36,8.37,8.35,8.35,62250.0,8.36,8.37,8.35,8.35,62250.0
2017-11-24 09:45:00,8.34,8.34,8.33,8.34,44590.0,8.34,8.34,8.33,8.34,44590.0
2017-11-24 09:50:00,8.34,8.35,8.34,8.35,48065.0,8.34,8.35,8.34,8.35,48065.0
2017-11-24 09:55:00,8.35,8.36,8.34,8.35,47330.0,8.35,8.36,8.34,8.35,47330.0
2017-11-24 10:00:00,8.35,8.36,8.35,8.35,34340.0,8.35,8.36,8.35,8.35,34340.0
2017-11-24 10:05:00,8.35,8.36,8.35,8.35,34360.0,8.35,8.36,8.35,8.35,34360.0
2017-11-24 10:10:00,8.35,8.36,8.35,8.35,27440.0,8.35,8.36,8.35,8.35,27440.0
2017-11-24 10:15:00,8.36,8.38,8.35,8.37,64685.0,8.36,8.38,8.35,8.37,64685.0
2017-11-24 10:20:00,8.37,8.38,8.36,8.38,42570.0,8.37,8.38,8.36,8.38,42570.0
2017-11-24 10:25:00,8.38,8.38,8.37,8.38,29330.0,8.38,8.38,8.37,8.38,29330.0
2017-11-24 10:30:00,8.38,8.38,8.37,8.38,56135.0,8.38,8.38,8.37,8.38,56135.0
2017-11-24 10:35:00,8.38,8.38,8.38,8.38,23015.0,8.38,8.38,8.38,8.38,23015.0
2017-11-24 10:40:00,8.38,8.38,8.35,8.36,45110.0,8.38,8.38,8.35,8.36,45110.0
2017-11-24 10:45:00,8.36,8.36,8.35,8.35,22235.0,8.36,8.36,8.35,8.35,22235.0
2017-11-24 10:50:00,8.35,8.35,8.34,8.35,30755.0,8.35,8.35,8.34,8.35,30755.0
2017-11-24 10:55:00,8.35,8.36,8.35,8.35,32000.0,8.35,8.36,8.35,8.35,32000.0
2017-11-24 11:00:00,8.35,8.36,8.35,8.36,38500.0,8.35,8.36,8.35,8.36,38500.0
2017-11-24 11:05:00,8.37,8.38,8.36,8.38,117605.0,8.37,8.38,8.36,8.38,117605.0
2017-11-24 11:10:00,8.38,8.38,8.37,8.37,37975.0,8.38,8.38,8.37,8.37,37975.0
2017-11-24 11:15:00,8.38,8.38,8.37,8.38,27605.0,8.38,8.38,8.37,8.38,27605.0
2017-11-24 11:20:00,8.37,8.38,8.37,8.37,19480.0,8.37,8.38,8.37,8.37,19480.0
2017-11-24 11:25:00,8.37,8.37,8.37,8.37,30945.0,8.37,8.37,8.37,8.37,30945.0
2017-11-24 11:30:00,8.37,8.38,8.37,8.37,37550.0,8.37,8.38,8.37,8.37,37550.0
2017-11-24 11:35:00,8.37,8.37,8.37,8.37,14225.0,8.37,8.37,8.37,8.37,14225.0
2017-11-24 11:40:00,8.37,8.38,8.37,8.38,13160.0,8.37,8.38,8.37,8.38,13160.0
2017-11-24 11:45:00,8.38,8.39,8.38,8.39,86720.0,8.38,8.39,8.38,8.39,86720.0
2017-11-24 11:50:00,8.39,8.39,8.38,8.38,38520.0,8.39,8.39,8.38,8.38,38520.0
2017-11-24 11:55:00,8.38,8.39,8.38,8.39,29680.0,8.38,8.39,8.38,8.39,29680.0
2017-11-24 12:00:00,8.39,8.39,8.39,8.39,43005.0,8.39,8.39,8.39,8.39,43005.0
2017-11-24 12:05:00,8.39,8.39,8.39,8.39,37725.0,8.39,8.39,8.39,8.39,37725.0
2017-11-24 12:10:00,8.39,8.39,8.39,8.39,17595.0,8.39,8.39,8.39,8.39,17595.0
2017-11-24 12:15:00,8.39,8.39,8.39,8.39,15475.0,8.39,8.39,8.39,8.39,15475.0
2017-11-24 12:20:00,8.39,8.39,8.39,8.39,37340.0,8.39,8.39,8.39,8.39,37340.0
2017-11-24 12:25:00,8.39,8.39,8.39,8.39,22450.0,8.39,8.39,8.39,8.39,22450.0
2017-11-24 12:30:00,8.39,8.4,8.39,8.4,55130.0,8.39,8.4,8.39,8.4,55130.0
2017-11-24 12:35:00,8.4,8.4,8.39,8.39,34910.0,8.4,8.4,8.39,8.39,34910.0
2017-11-24 12:40:00,8.39,8.4,8.39,8.39,120445.0,8.39,8.4,8.39,8.39,120445.0
2017-11-24 12:45:00,8.39,8.4,8.39,8.39,93245.0,8.39,8.4,8.39,8.39,93245.0
2017-11-24 12:50:00,8.39,8.4,8.37,8.37,156090.0,8.39,8.4,8.37,8.37,156090.0
2017-11-24 12:55:00,8.37,8.38,8.37,8.38,181840.0,8.37,8.38,8.37,8.38,181840.0
2017-11-27 09:30:00,8.38,8.4,8.38,8.4,116355.0,8.38,8.4,8.38,8.4,116355.0
2017-11-27 09:35:00,8.4,8.4,8.37,8.38,90290.0,8.4,8.4,8.37,8.38,90290.0
2017-11-27 09:40:00,8.38,8.4,8.38,8.4,65385.0,8.38,8.4,8.38,8.4,65385.0
2017-11-27 09:45:00,8.4,8.4,8.39,8.39,86530.0,8.4,8.4,8.39,8.39,86530.0
2017-11-27 09:50:00,8.39,8.4,8.38,8.4,83500.0,8.39,8.4,8.38,8.4,83500.0
2017-11-27 09:55:00,8.39,8.4,8.39,8.4,76330.0,8.39,8.4,8.39,8.4,76330.0
2017-11-27 10:00:00,8.4,8.4,8.4,8.4,71430.0,8.4,8.4,8.4,8.4,71430.0
2017-11-27 10:05:00,8.4,8.4,8.39,8.4,77845.0,8.4,8.4,8.39,8.4,77845.0
2017-11-27 10:10:00,8.4,8.42,8.39,8.41,56095.0,8.4,8.42,8.39,8.41,56095.0
2017-11-27 10:15:00,8.41,8.42,8.41,8.41,51515.0,8.41,8.42,8.41,8.41,51515.0
2017-11-27 10:20:00,8.41,8.42,8.4,8.4,196815.0,8.41,8.42,8.4,8.4,196815.0
2017-11-27 10:25:00,8.4,8.4,8.39,8.39,58115.0,8.4,8.4,8.39,8.39,58115.0
2017-11-27 10:30:00,8.39,8.41,8.39,8.4,90025.0,8.39,8.41,8.39,8.4,90025.0
2017-11-27 10:35:00,8.4,8.42,8.4,8.41,48490.0,8.4,8.42,8.4,8.41,48490.0
2017-11-27 10:40:00,8.41,8.43,8.41,8.43,49745.0,8.41,8.43,8.41,8.43,49745.0
2017-11-27 10:45:00,8.43,8.45,8.43,8.44,81610.0,8.43,8.45,8.43,8.44,81610.0
2017-11-27 10:50:00,8.44,8.44,8.42,8.43,22225.0,8.44,8.44,8.42,8.43,22225.0
2017-11-27 10:55:00,8.43,8.43,8.42,8.43,25500.0,8.43,8.43,8.42,8.43,25500.0
2017-11-27 11:00:00,8.43,8.43,8.43,8.43,32475.0,8.43,8.43,8.43,8.43,32475.0
2017-11-27 11:05:00,8.43,8.43,8.41,8.42,96235.0,8.43,8.43,8.41,8.42,96235.0
2017-11-27 11:10:00,8.42,8.42,8.4,8.4,28240.0,8.42,8.42,8.4,8.4,28240.0
2017-11-27 11:15:00,8.4,8.41,8.4,8.4,24425.0,8.4,8.41,8.4,8.4,24425.0
2017-11-27 11:20:00,8.39,8.4,8.39,8.39,14360.0,8.39,8.4,8.39,8.39,14360.0
2017-11-27 11:25:00,8.39,8.4,8.38,8.38,160500.0,8.39,8.4,8.38,8.38,160500.0
2017-11-27 11:30:00,8.38,8.4,8.38,8.39,33780.0,8.38,8.4,8.38,8.39,33780.0
2017-11-27 11:35:00,8.39,8.39,8.38,8.38,32500.0,8.39,8.39,8.38,8.38,32500.0
2017-11-27 11:40:00,8.38,8.39,8.38,8.39,29300.0,8.38,8.39,8.38,8.39,29300.0
2017-11-27 11:45:00,8.39,8.39,8.38,8.39,40330.0,8.39,8.39,8.38,8.39,40330.0
2017-11-27 11:50:00,8.39,8.39,8.39,8.39,34890.0,8.39,8.39,8.39,8.39,34890.0
2017-11-27 11:55:00,8.39,8.39,8.38,8.38,27565.0,8.39,8.39,8.38,8.38,27565.0
2017-11-27 12:00:00,8.38,8.39,8.38,8.38,57940.0,8.38,8.39,8.38,8.38,57940.0
2017-11-27 12:05:00,8.38,8.39,8.38,8.38,40700.0,8.38,8.39,8.38,8.38,40700.0
2017-11-27 12:10:00,8.39,8.39,8.39,8.39,33900.0,8.39,8.39,8.39,8.39,33900.0
2017-11-27 12:15:00,8.39,8.39,8.38,8.38,31535.0,8.39,8.39,8.38,8.38,31535.0
2017-11-27 12:20:00,8.38,8.39,8.38,8.38,19000.0,8.38,8.39,8.38,8.38,19000.0
2017-11-27 12:25:00,8.38,8.39,8.38,8.39,14585.0,8.38,8.39,8.38,8.39,14585.0
2017-11-27 12:30:00,8.39,8.39,8.38,8.38,31340.0,8.39,8.39,8.38,8.38,31340.0
2017-11-27 12:35:00,8.39,8.39,8.38,8.38,102970.0,8.39,8.39,8.38,8.38,102970.0
2017-11-27 12:40:00,8.38,8.38,8.38,8.38,37500.0,8.38,8.38,8.38,8.38,37500.0
2017-11-27 12:45:00,8.38,8.38,8.37,8.37,118050.0,8.38,8.38,8.37,8.37,118050.0
2017-11-27 12:50:00,8.37,8.37,8.36,8.36,15500.0,8.37,8.37,8.36,8.36,15500.0
2017-11-27 12:55:00,8.36,8.37,8.36,8.36,49920.0,8.36,8.37,8.36,8.36,49920.0
2017-11-27 13:00:00,8.37,8.38,8.37,8.38,29985.0,8.37,8.38,8.37,8.38,29985.0
2017-11-27 13:05:00,8.38,8.39,8.38,8.38,24985.0,8.38,8.39,8.38,8.38,24985.0
2017-11-27 13:10:00,8.39,8.39,8.38,8.39,19000.0,8.39,8.39,8.38,8.39,19000.0
2017-11-27 13:15:00,8.39,8.39,8.37,8.38,62000.0,8.39,8.39,8.37,8.38,62000.0
2017-11-27 13:20:00,8.38,8.38,8.37,8.38,7500.0,8.38,8.38,8.37,8.38,7500.0
2017-11-27 13:25:00,8.37,8.38,8.37,8.38,17510.0,8.37,8.38,8.37,8.38,17510.0
2017-11-27 13:30:00,8.38,8.38,8.38,8.38,35590.0,8.38,8.38,8.38,8.38,35590.0
2017-11-27 13:35:00,8.38,8.38,8.38,8.38,31435.0,8.38,8.38,8.38,8.38,31435.0
2017-11-27 13:40:00,8.38,8.38,8.38,8.38,12035.0,8.38,8.38,8.38,8.38,12035.0
2017-11-27 13:45:00,8.39,8.39,8.38,8.38,43710.0,8.39,8.39,8.38,8.38,43710.0
2017-11-27 13:50:00,8.38,8.38,8.37,8.37,48490.0,8.38,8.38,8.37,8.37,48490.0
2017-11-27 13:55:00,8.36,8.38,8.36,8.37,22455.0,8.36,8.38,8.36,8.37,22455.0
2017-11-27 14:00:00,8.37,8.38,8.36,8.36,28175.0,8.37,8.38,8.36,8.36,28175.0
2017-11-27 14:05:00,8.36,8.36,8.36,8.36,37200.0,8.36,8.36,8.36,8.36,37200.0
2017-11-27 14:10:00,8.36,8.37,8.36,8.37,29015.0,8.36,8.37,8.36,8.37,29015.0
2017-11-27 14:15:00,8.37,8.37,8.36,8.37,44170.0,8.37,8.37,8.36,8.37,44170.0
2017-11-27 14:20:00,8.37,8.37,8.36,8.36,28130.0,8.37,8.37,8.36,8.36,28130.0
2017-11-27 14:25:00,8.36,8.37,8.36,8.37,22880.0,8.36,8.37,8.36,8.37,22880.0
2017-11-27 14:30:00,8.37,8.37,8.37,8.37,39315.0,8.37,8.37,8.37,8.37,39315.0
2017-11-27 14:35:00,8.37,8.37,8.37,8.37,33135.0,8.37,8.37,8.37,8.37,33135.0
2017-11-27 14:40:00,8.37,8.38,8.37,8.38,39390.0,8.37,8.38,8.37,8.38,39390.0
2017-11-27 14:45:00,8.38,8.38,8.37,8.37,42525.0,8.38,8.38,8.37,8.37,42525.0
2017-11-27 14:50:00,8.37,8.37,8.37,8.37,30105.0,8.37,8.37,8.37,8.37,30105.0
2017-11-27 14:55:00,8.37,8.38,8.37,8.38,37085.0,8.37,8.38,8.37,8.38,37085.0
2017-11-27 15:00:00,8.38,8.38,8.38,8.38,40490.0,8.38,8.38,8.38,8.38,40490.0
2017-11-27 15:05:00,8.38,8.38,8.38,8.38,59575.0,8.38,8.38,8.38,8.38,59575.0
2017-11-27 15:10:00,8.38,8.38,8.37,8.37,72595.0,8.38,8.38,8.37,8.37,72595.0
2017-11-27 15:15:00,8.37,8.37,8.37,8.37,44780.0,8.37,8.37,8.37,8.37,44780.0
2017-11-27 15:20:00,8.37,8.38,8.37,8.38,78210.0,8.37,8.38,8.37,8.38,78210.0
2017-11-27 15:25:00,8.38,8.38,8.37,8.37,81500.0,8.38,8.38,8.37,8.37,81500.0
2017-11-27 15:30:00,8.37,8.38,8.37,8.37,54520.0,8.37,8.38,8.37,8.37,54520.0
2017-11-27 15:35:00,8.37,8.38,8.37,8.38,62950.0,8.37,8.38,8.37,8.38,62950.0
2017-11-27 15:40:00,8.38,8.38,8.37,8.37,180720.0,8.38,8.38,8.37,8.37,180720.0
2017-11-27 15:45:00,8.37,8.37,8.36,8.37,89325.0,8.37,8.37,8.36,8.37,89325.0
2017-11-27 15:50:00,8.37,8.39,8.37,8.38,264715.0,8.37,8.39,8.37,8.38,264715.0
2017-11-27 15:55:00,8.38,8.38,8.36,8.36,334890.0,8.38,8.38,8.36,8.36,334890.0
2017-11-28 09:30:00,8.42,8.42,8.33,8.39,146770.0,8.42,8.42,8.33,8.39,146770.0
2017-11-28 09:35:00,8.39,8.39,8.36,8.36,52390.0,8.39,8.39,8.36,8.36,52390.0
2017-11-28 09:40:00,8.35,8.37,8.35,8.36,46955.0,8.35,8.37,8.35,8.36,46955.0
2017-11-28 09:45:00,8.37,8.37,8.36,8.37,36670.0,8.37,8.37,8.36,8.37,36670.0
2017-11-28 09:50:00,8.36,8.36,8.34,8.34,77065.0,8.36,8.36,8.34,8.34,77065.0
2017-11-28 09:55:00,8.35,8.35,8.33,8.34,100480.0,8.35,8.35,8.33,8.34,100480.0
2017-11-28 10:00:00,8.34,8.37,8.33,8.37,82385.0,8.34,8.37,8.33,8.37,82385.0
2017-11-28 10:05:00,8.37,8.37,8.36,8.37,88665.0,8.37,8.37,8.36,8.37,88665.0
2017-11-28 10:10:00,8.37,8.37,8.35,8.35,33110.0,8.37,8.37,8.35,8.35,33110.0
2017-11-28 10:15:00,8.35,8.36,8.35,8.36,50970.0,8.35,8.36,8.35,8.36,50970.0
2017-11-28 10:20:00,8.36,8.37,8.36,8.37,25140.0,8.36,8.37,8.36,8.37,25140.0
2017-11-28 10:25:00,8.37,8.39,8.37,8.39,22445.0,8.37,8.39,8.37,8.39,22445.0
2017-11-28 10:30:00,8.39,8.4,8.39,8.4,76055.0,8.39,8.4,8.39,8.4,76055.0
2017-11-28 10:35:00,8.4,8.4,8.39,8.4,37805.0,8.4,8.4,8.39,8.4,37805.0
2017-11-28 10:40:00,8.4,8.4,8.39,8.4,33995.0,8.4,8.4,8.39,8.4,33995.0
2017-11-28 10:45:00,8.4,8.41,8.4,8.4,41100.0,8.4,8.41,8.4,8.4,41100.0
2017-11-28 10:50:00,8.4,8.4,8.39,8.39,29460.0,8.4,8.4,8.39,8.39,29460.0
2017-11-28 10:55:00,8.39,8.4,8.38,8.38,34815.0,8.39,8.4,8.38,8.38,34815.0
2017-11-28 11:00:00,8.39,8.39,8.38,8.39,16750.0,8.39,8.39,8.38,8.39,16750.0
2017-11-28 11:05:00,8.39,8.39,8.38,8.38,45665.0,8.39,8.39,8.38,8.38,45665.0
2017-11-28 11:10:00,8.38,8.38,8.37,8.37,19385.0,8.38,8.38,8.37,8.37,19385.0
2017-11-28 11:15:00,8.37,8.39,8.37,8.39,36385.0,8.37,8.39,8.37,8.39,36385.0
2017-11-28 11:20:00,8.39,8.39,8.39,8.39,21255.0,8.39,8.39,8.39,8.39,21255.0
2017-11-28 11:25:00,8.39,8.4,8.39,8.39,18940.0,8.39,8.4,8.39,8.39,18940.0
2017-11-28 11:30:00,8.39,8.39,8.39,8.39,20115.0,8.39,8.39,8.39,8.39,20115.0
2017-11-28 11:35:00,8.39,8.4,8.39,8.4,38540.0,8.39,8.4,8.39,8.4,38540.0
2017-11-28 11:40:00,8.4,8.4,8.39,8.39,37720.0,8.4,8.4,8.39,8.39,37720.0
2017-11-28 11:45:00,8.39,8.39,8.39,8.39,16500.0,8.39,8.39,8.39,8.39,16500.0
2017-11-28 11:50:00,8.39,8.39,8.39,8.39,17240.0,8.39,8.39,8.39,8.39,17240.0
2017-11-28 11:55:00,8.39,8.39,8.38,8.38,28195.0,8.39,8.39,8.38,8.38,28195.0
2017-11-28 12:00:00,8.39,8.4,8.39,8.4,160620.0,8.39,8.4,8.39,8.4,160620.0
2017-11-28 12:05:00,8.4,8.4,8.38,8.38,23955.0,8.4,8.4,8.38,8.38,23955.0
2017-11-28 12:10:00,8.38,8.4,8.38,8.4,21315.0,8.38,8.4,8.38,8.4,21315.0
2017-11-28 12:15:00,8.4,8.42,8.4,8.42,153480.0,8.4,8.42,8.4,8.42,153480.0
2017-11-28 12:20:00,8.42,8.44,8.41,8.43,154045.0,8.42,8.44,8.41,8.43,154045.0
2017-11-28 12:25:00,8.43,8.44,8.42,8.43,28275.0,8.43,8.44,8.42,8.43,28275.0
2017-11-28 12:30:00,8.43,8.43,8.42,8.42,14500.0,8.43,8.43,8.42,8.42,14500.0
2017-11-28 12:35:00,8.42,8.42,8.41,8.42,52715.0,8.42,8.42,8.41,8.42,52715.0
2017-11-28 12:40:00,8.42,8.42,8.42,8.42,17000.0,8.42,8.42,8.42,8.42,17000.0
2017-11-28 12:45:00,8.42,8.42,8.42,8.42,20535.0,8.42,8.42,8.42,8.42,20535.0
2017-11-28 12:50:00,8.42,8.43,8.42,8.42,45185.0,8.42,8.43,8.42,8.42,45185.0
2017-11-28 12:55:00,8.42,8.43,8.42,8.43,13910.0,8.42,8.43,8.42,8.43,13910.0
2017-11-28 13:00:00,8.43,8.43,8.42,8.43,27185.0,8.43,8.43,8.42,8.43,27185.0
2017-11-28 13:05:00,8.43,8.43,8.42,8.43,71000.0,8.43,8.43,8.42,8.43,71000.0
2017-11-28 13:10:00,8.42,8.43,8.42,8.42,24950.0,8.42,8.43,8.42,8.42,24950.0
2017-11-28 13:15:00,8.42,8.42,8.42,8.42,16560.0,8.42,8.42,8.42,8.42,16560.0
2017-11-28 13:20:00,8.42,8.43,8.42,8.42,57825.0,8.42,8.43,8.42,8.42,57825.0
2017-11-28 13:25:00,8.41,8.41,8.41,8.41,31500.0,8.41,8.41,8.41,8.41,31500.0
2017-11-28 13:30:00,8.41,8.42,8.41,8.41,54190.0,8.41,8.42,8.41,8.41,54190.0
2017-11-28 13:35:00,8.41,8.42,8.41,8.42,32530.0,8.41,8.42,8.41,8.42,32530.0
2017-11-28 13:40:00,8.42,8.42,8.41,8.42,50405.0,8.42,8.42,8.41,8.42,50405.0
2017-11-28 13:45:00,8.42,8.43,8.42,8.43,41745.0,8.42,8.43,8.42,8.43,41745.0
2017-11-28 13:50:00,8.43,8.43,8.42,8.42,8850.0,8.43,8.43,8.42,8.42,8850.0
2017-11-28 13:55:00,8.42,8.42,8.41,8.41,42060.0,8.42,8.42,8.41,8.41,42060.0
2017-11-28 14:00:00,8.41,8.42,8.4,8.4,45095.0,8.41,8.42,8.4,8.4,45095.0
2017-11-28 14:05:00,8.41,8.42,8.41,8.42,31005.0,8.41,8.42,8.41,8.42,31005.0
2017-11-28 14:10:00,8.42,8.42,8.42,8.42,19970.0,8.42,8.42,8.42,8.42,19970.0
2017-11-28 14:15:00,8.42,8.43,8.42,8.42,152155.0,8.42,8.43,8.42,8.42,152155.0
2017-11-28 14:20:00,8.42,8.43,8.42,8.43,42450.0,8.42,8.43,8.42,8.43,42450.0
2017-11-28 14:25:00,8.43,8.43,8.43,8.43,43580.0,8.43,8.43,8.43,8.43,43580.0
2017-11-28 14:30:00,8.43,8.45,8.43,8.45,36080.0,8.43,8.45,8.43,8.45,36080.0
2017-11-28 14:35:00,8.45,8.45,8.44,8.45,40475.0,8.45,8.45,8.44,8.45,40475.0
2017-11-28 14:40:00,8.45,8.45,8.44,8.45,46250.0,8.45,8.45,8.44,8.45,46250.0
2017-11-28 14:45:00,8.45,8.46,8.44,8.44,43265.0,8.45,8.46,8.44,8.44,43265.0
2017-11-28 14:50:00,8.44,8.45,8.44,8.45,25565.0,8.44,8.45,8.44,8.45,25565.0
2017-11-28 14:55:00,8.44,8.44,8.43,8.44,20940.0,8.44,8.44,8.43,8.44,20940.0
2017-11-28 15:00:00,8.44,8.44,8.43,8.44,69535.0,8.44,8.44,8.43,8.44,69535.0
2017-11-28 15:05:00,8.44,8.44,8.43,8.44,25365.0,8.44,8.44,8.43,8.44,25365.0
2017-11-28 15:10:00,8.44,8.45,8.43,8.45,32685.0,8.44,8.45,8.43,8.45,32685.0
2017-11-28 15:15:00,8.45,8.45,8.44,8.45,62270.0,8.45,8.45,8.44,8.45,62270.0
2017-11-28 15:20:00,8.45,8.46,8.45,8.45,95075.0,8.45,8.46,8.45,8.45,95075.0
2017-11-28 15:25:00,8.45,8.45,8.44,8.44,96760.0,8.45,8.45,8.44,8.44,96760.0
2017-11-28 15:30:00,8.44,8.45,8.43,8.44,113195.0,8.44,8.45,8.43,8.44,113195.0
2017-11-28 15:35:00,8.44,8.44,8.43,8.44,58390.0,8.44,8.44,8.43,8.44,58390.0
2017-11-28 15:40:00,8.44,8.46,8.44,8.46,188710.0,8.44,8.46,8.44,8.46,188710.0
2017-11-28 15:45:00,8.46,8.46,8.44,8.45,137950.0,8.46,8.46,8.44,8.45,137950.0
2017-11-28 15:50:00,8.45,8.45,8.41,8.42,222180.0,8.45,8.45,8.41,8.42,222180.0
2017-11-28 15:55:00,8.42,8.43,8.42,8.43,259630.0,8.42,8.43,8.42,8.43,259630.0
2017-11-29 09:30:00,8.42,8.42,8.39,8.4,77875.0,8.42,8.42,8.39,8.4,77875.0
2017-11-29 09:35:00,8.39,8.39,8.36,8.37,63470.0,8.39,8.39,8.36,8.37,63470.0
2017-11-29 09:40:00,8.36,8.39,8.36,8.39,82340.0,8.36,8.39,8.36,8.39,82340.0
2017-11-29 09:45:00,8.38,8.38,8.35,8.36,37045.0,8.38,8.38,8.35,8.36,37045.0
2017-11-29 09:50:00,8.36,8.36,8.35,8.36,45965.0,8.36,8.36,8.35,8.36,45965.0
2017-11-29 09:55:00,8.36,8.37,8.36,8.36,29380.0,8.36,8.37,8.36,8.36,29380.0
2017-11-29 10:00:00,8.36,8.37,8.35,8.37,56425.0,8.36,8.37,8.35,8.37,56425.0
2017-11-29 10:05:00,8.37,8.4,8.36,8.4,68015.0,8.37,8.4,8.36,8.4,68015.0
2017-11-29 10:10:00,8.4,8.43,8.4,8.42,222785.0,8.4,8.43,8.4,8.42,222785.0
2017-11-29 10:15:00,8.42,8.43,8.37,8.38,166750.0,8.42,8.43,8.37,8.38,166750.0
2017-11-29 10:20:00,8.38,8.38,8.35,8.36,120140.0,8.38,8.38,8.35,8.36,120140.0
2017-11-29 10:25:00,8.36,8.37,8.33,8.34,155365.0,8.36,8.37,8.33,8.34,155365.0
2017-11-29 10:30:00,8.34,8.34,8.31,8.32,49595.0,8.34,8.34,8.31,8.32,49595.0
2017-11-29 10:35:00,8.32,8.35,8.32,8.35,65935.0,8.32,8.35,8.32,8.35,65935.0
2017-11-29 10:40:00,8.35,8.38,8.34,8.37,46250.0,8.35,8.38,8.34,8.37,46250.0
2017-11-29 10:45:00,8.37,8.37,8.34,8.34,39545.0,8.37,8.37,8.34,8.34,39545.0
2017-11-29 10:50:00,8.35,8.35,8.33,8.33,36310.0,8.35,8.35,8.33,8.33,36310.0
2017-11-29 10:55:00,8.34,8.34,8.32,8.32,35430.0,8.34,8.34,8.32,8.32,35430.0
2017-11-29 11:00:00,8.32,8.33,8.3,8.33,37820.0,8.32,8.33,8.3,8.33,37820.0
2017-11-29 11:05:00,8.32,8.33,8.32,8.32,23745.0,8.32,8.33,8.32,8.32,23745.0
2017-11-29 11:10:00,8.31,8.33,8.3,8.33,41430.0,8.31,8.33,8.3,8.33,41430.0
2017-11-29 11:15:00,8.33,8.34,8.33,8.33,40895.0,8.33,8.34,8.33,8.33,40895.0
2017-11-29 11:20:00,8.33,8.35,8.33,8.34,49690.0,8.33,8.35,8.33,8.34,49690.0
2017-11-29 11:25:00,8.34,8.34,8.33,8.34,33020.0,8.34,8.34,8.33,8.34,33020.0
2017-11-29 11:30:00,8.34,8.34,8.33,8.34,42700.0,8.34,8.34,8.33,8.34,42700.0
2017-11-29 11:35:00,8.34,8.34,8.33,8.34,34360.0,8.34,8.34,8.33,8.34,34360.0
2017-11-29 11:40:00,8.34,8.34,8.3,8.3,46500.0,8.34,8.34,8.3,8.3,46500.0
2017-11-29 11:45:00,8.3,8.31,8.3,8.3,34020.0,8.3,8.31,8.3,8.3,34020.0
2017-11-29 11:50:00,8.29,8.29,8.25,8.26,142045.0,8.29,8.29,8.25,8.26,142045.0
2017-11-29 11:55:00,8.26,8.26,8.23,8.23,32050.0,8.26,8.26,8.23,8.23,32050.0
2017-11-29 12:00:00,8.23,8.23,8.2,8.21,54825.0,8.23,8.23,8.2,8.21,54825.0
2017-11-29 12:05:00,8.21,8.25,8.21,8.25,41905.0,8.21,8.25,8.21,8.25,41905.0
2017-11-29 12:10:00,8.25,8.27,8.25,8.27,35035.0,8.25,8.27,8.25,8.27,35035.0
2017-11-29 12:15:00,8.26,8.27,8.26,8.27,115375.0,8.26,8.27,8.26,8.27,115375.0
2017-11-29 12:20:00,8.28,8.31,8.28,8.29,33005.0,8.28,8.31,8.28,8.29,33005.0
2017-11-29 12:25:00,8.3,8.31,8.3,8.3,14695.0,8.3,8.31,8.3,8.3,14695.0
2017-11-29 12:30:00,8.31,8.32,8.3,8.32,26770.0,8.31,8.32,8.3,8.32,26770.0
2017-11-29 12:35:00,8.32,8.34,8.32,8.33,25500.0,8.32,8.34,8.32,8.33,25500.0
2017-11-29 12:40:00,8.33,8.35,8.33,8.34,41355.0,8.33,8.35,8.33,8.34,41355.0
2017-11-29 12:45:00,8.34,8.35,8.33,8.34,37400.0,8.34,8.35,8.33,8.34,37400.0
2017-11-29 12:50:00,8.34,8.34,8.32,8.32,15100.0,8.34,8.34,8.32,8.32,15100.0
2017-11-29 12:55:00,8.32,8.32,8.31,8.31,8000.0,8.32,8.32,8.31,8.31,8000.0
2017-11-29 13:00:00,8.31,8.32,8.31,8.31,20370.0,8.31,8.32,8.31,8.31,20370.0
2017-11-29 13:05:00,8.31,8.32,8.31,8.31,48220.0,8.31,8.32,8.31,8.31,48220.0
2017-11-29 13:10:00,8.31,8.34,8.31,8.33,44615.0,8.31,8.34,8.31,8.33,44615.0
2017-11-29 13:15:00,8.33,8.33,8.32,8.32,38135.0,8.33,8.33,8.32,8.32,38135.0
2017-11-29 13:20:00,8.32,8.32,8.31,8.32,20475.0,8.32,8.32,8.31,8.32,20475.0
2017-11-29 13:25:00,8.32,8.33,8.32,8.33,38610.0,8.32,8.33,8.32,8.33,38610.0
2017-11-29 13:30:00,8.32,8.33,8.32,8.33,12500.0,8.32,8.33,8.32,8.33,12500.0
2017-11-29 13:35:00,8.33,8.34,8.33,8.34,55860.0,8.33,8.34,8.33,8.34,55860.0
2017-11-29 13:40:00,8.33,8.34,8.33,8.34,15880.0,8.33,8.34,8.33,8.34,15880.0
2017-11-29 13:45:00,8.34,8.35,8.33,8.35,45310.0,8.34,8.35,8.33,8.35,45310.0
2017-11-29 13:50:00,8.35,8.35,8.33,8.33,15645.0,8.35,8.35,8.33,8.33,15645.0
2017-11-29 13:55:00,8.33,8.34,8.33,8.33,35125.0,8.33,8.34,8.33,8.33,35125.0
2017-11-29 14:00:00,8.33,8.33,8.31,8.32,62225.0,8.33,8.33,8.31,8.32,62225.0
2017-11-29 14:05:00,8.32,8.32,8.3,8.32,58830.0,8.32,8.32,8.3,8.32,58830.0
2017-11-29 14:10:00,8.31,8.33,8.31,8.33,50065.0,8.31,8.33,8.31,8.33,50065.0
2017-11-29 14:15:00,8.32,8.32,8.31,8.31,46290.0,8.32,8.32,8.31,8.31,46290.0
2017-11-29 14:20:00,8.31,8.32,8.31,8.31,13000.0,8.31,8.32,8.31,8.31,13000.0
2017-11-29 14:25:00,8.32,8.32,8.3,8.32,47270.0,8.32,8.32,8.3,8.32,47270.0
2017-11-29 14:30:00,8.32,8.33,8.32,8.32,55865.0,8.32,8.33,8.32,8.32,55865.0
2017-11-29 14:35:00,8.32,8.33,8.31,8.31,90015.0,8.32,8.33,8.31,8.31,90015.0
2017-11-29 14:40:00,8.31,8.33,8.31,8.31,46780.0,8.31,8.33,8.31,8.31,46780.0
2017-11-29 14:45:00,8.31,8.32,8.31,8.32,21945.0,8.31,8.32,8.31,8.32,21945.0
2017-11-29 14:50:00,8.32,8.32,8.31,8.31,62765.0,8.32,8.32,8.31,8.31,62765.0
2017-11-29 14:55:00,8.31,8.31,8.3,8.3,34570.0,8.31,8.31,8.3,8.3,34570.0
2017-11-29 15:00:00,8.3,8.3,8.3,8.3,31220.0,8.3,8.3,8.3,8.3,31220.0
2017-11-29 15:05:00,8.3,8.3,8.29,8.3,51670.0,8.3,8.3,8.29,8.3,51670.0
2017-11-29 15:10:00,8.3,8.31,8.29,8.29,46875.0,8.3,8.31,8.29,8.29,46875.0
2017-11-29 15:15:00,8.29,8.29,8.29,8.29,47215.0,8.29,8.29,8.29,8.29,47215.0
2017-11-29 15:20:00,8.29,8.29,8.28,8.28,144450.0,8.29,8.29,8.28,8.28,144450.0
2017-11-29 15:25:00,8.29,8.3,8.28,8.3,44320.0,8.29,8.3,8.28,8.3,44320.0
2017-11-29 15:30:00,8.3,8.31,8.3,8.31,73270.0,8.3,8.31,8.3,8.31,73270.0
2017-11-29 15:35:00,8.31,8.31,8.3,8.3,54725.0,8.31,8.31,8.3,8.3,54725.0
2017-11-29 15:40:00,8.3,8.3,8.29,8.29,106590.0,8.3,8.3,8.29,8.29,106590.0
2017-11-29 15:45:00,8.29,8.3,8.29,8.29,146620.0,8.29,8.3,8.29,8.29,146620.0
2017-11-29 15:50:00,8.3,8.3,8.29,8.3,167320.0,8.3,8.3,8.29,8.3,167320.0
2017-11-29 15:55:00,8.3,8.3,8.28,8.29,284220.0,8.3,8.3,8.28,8.29,284220.0
2017-11-30 09:30:00,8.35,8.36,8.33,8.36,90290.0,8.35,8.36,8.33,8.36,90290.0
2017-11-30 09:35:00,8.36,8.36,8.28,8.28,31330.0,8.36,8.36,8.28,8.28,31330.0
2017-11-30 09:40:00,8.29,8.35,8.27,8.35,116000.0,8.29,8.35,8.27,8.35,116000.0
2017-11-30 09:45:00,8.35,8.37,8.34,8.36,107515.0,8.35,8.37,8.34,8.36,107515.0
2017-11-30 09:50:00,8.37,8.37,8.33,8.35,72625.0,8.37,8.37,8.33,8.35,72625.0
2017-11-30 09:55:00,8.35,8.38,8.34,8.35,73285.0,8.35,8.38,8.34,8.35,73285.0
2017-11-30 10:00:00,8.36,8.37,8.35,8.35,37495.0,8.36,8.37,8.35,8.35,37495.0
2017-11-30 10:05:00,8.35,8.36,8.33,8.33,23925.0,8.35,8.36,8.33,8.33,23925.0
2017-11-30 10:10:00,8.33,8.33,8.32,8.32,25250.0,8.33,8.33,8.32,8.32,25250.0
2017-11-30 10:15:00,8.32,8.34,8.32,8.34,31885.0,8.32,8.34,8.32,8.34,31885.0
2017-11-30 10:20:00,8.35,8.35,8.33,8.35,180565.0,8.35,8.35,8.33,8.35,180565.0
2017-11-30 10:25:00,8.34,8.37,8.34,8.37,107625.0,8.34,8.37,8.34,8.37,107625.0
2017-11-30 10:30:00,8.36,8.39,8.36,8.39,35895.0,8.36,8.39,8.36,8.39,35895.0
2017-11-30 10:35:00,8.38,8.39,8.38,8.39,69625.0,8.38,8.39,8.38,8.39,69625.0
2017-11-30 10:40:00,8.39,8.39,8.38,8.38,59825.0,8.39,8.39,8.38,8.38,59825.0
2017-11-30 10:45:00,8.37,8.39,8.37,8.39,19535.0,8.37,8.39,8.37,8.39,19535.0
2017-11-30 10:50:00,8.39,8.4,8.37,8.39,30150.0,8.39,8.4,8.37,8.39,30150.0
2017-11-30 10:55:00,8.39,8.39,8.38,8.39,20055.0,8.39,8.39,8.38,8.39,20055.0
2017-11-30 11:00:00,8.39,8.42,8.38,8.4,158540.0,8.39,8.42,8.38,8.4,158540.0
2017-11-30 11:05:00,8.4,8.4,8.39,8.39,24565.0,8.4,8.4,8.39,8.39,24565.0
2017-11-30 11:10:00,8.39,8.4,8.38,8.4,46860.0,8.39,8.4,8.38,8.4,46860.0
2017-11-30 11:15:00,8.4,8.41,8.38,8.38,25000.0,8.4,8.41,8.38,8.38,25000.0
2017-11-30 11:20:00,8.38,8.38,8.37,8.38,156260.0,8.38,8.38,8.37,8.38,156260.0
2017-11-30 11:25:00,8.38,8.38,8.36,8.37,31955.0,8.38,8.38,8.36,8.37,31955.0
2017-11-30 11:30:00,8.36,8.37,8.36,8.36,32970.0,8.36,8.37,8.36,8.36,32970.0
2017-11-30 11:35:00,8.36,8.38,8.36,8.38,49345.0,8.36,8.38,8.36,8.38,49345.0
2017-11-30 11:40:00,8.38,8.39,8.38,8.39,36325.0,8.38,8.39,8.38,8.39,36325.0
2017-11-30 11:45:00,8.38,8.38,8.37,8.38,23500.0,8.38,8.38,8.37,8.38,23500.0
2017-11-30 11:50:00,8.39,8.4,8.39,8.39,13000.0,8.39,8.4,8.39,8.39,13000.0
2017-11-30 11:55:00,8.39,8.4,8.39,8.4,37715.0,8.39,8.4,8.39,8.4,37715.0
2017-11-30 12:00:00,8.4,8.41,8.38,8.38,62240.0,8.4,8.41,8.38,8.38,62240.0
2017-11-30 12:05:00,8.38,8.39,8.38,8.39,35500.0,8.38,8.39,8.38,8.39,35500.0
2017-11-30 12:10:00,8.39,8.4,8.38,8.39,34000.0,8.39,8.4,8.38,8.39,34000.0
2017-11-30 12:15:00,8.39,8.4,8.39,8.4,38625.0,8.39,8.4,8.39,8.4,38625.0
2017-11-30 12:20:00,8.4,8.41,8.39,8.4,32040.0,8.4,8.41,8.39,8.4,32040.0
2017-11-30 12:25:00,8.41,8.42,8.41,8.41,25815.0,8.41,8.42,8.41,8.41,25815.0
2017-11-30 12:30:00,8.41,8.41,8.41,8.41,24455.0,8.41,8.41,8.41,8.41,24455.0
2017-11-30 12:35:00,8.41,8.41,8.41,8.41,24080.0,8.41,8.41,8.41,8.41,24080.0
2017-11-30 12:40:00,8.41,8.41,8.41,8.41,27025.0,8.41,8.41,8.41,8.41,27025.0
2017-11-30 12:45:00,8.41,8.42,8.41,8.42,64320.0,8.41,8.42,8.41,8.42,64320.0
2017-11-30 12:50:00,8.41,8.41,8.4,8.4,31950.0,8.41,8.41,8.4,8.4,31950.0
2017-11-30 12:55:00,8.4,8.4,8.39,8.4,22610.0,8.4,8.4,8.39,8.4,22610.0
2017-11-30 13:00:00,8.4,8.41,8.39,8.4,51220.0,8.4,8.41,8.39,8.4,51220.0
2017-11-30 13:05:00,8.4,8.41,8.4,8.4,19085.0,8.4,8.41,8.4,8.4,19085.0
2017-11-30 13:10:00,8.4,8.4,8.39,8.4,34000.0,8.4,8.4,8.39,8.4,34000.0
2017-11-30 13:15:00,8.4,8.4,8.38,8.39,26375.0,8.4,8.4,8.38,8.39,26375.0
2017-11-30 13:20:00,8.39,8.4,8.39,8.4,37390.0,8.39,8.4,8.39,8.4,37390.0
2017-11-30 13:25:00,8.4,8.4,8.39,8.39,16025.0,8.4,8.4,8.39,8.39,16025.0
2017-11-30 13:30:00,8.39,8.4,8.39,8.4,45065.0,8.39,8.4,8.39,8.4,45065.0
2017-11-30 13:35:00,8.4,8.4,8.4,8.4,24955.0,8.4,8.4,8.4,8.4,24955.0
2017-11-30 13:40:00,8.4,8.4,8.39,8.4,34210.0,8.4,8.4,8.39,8.4,34210.0
2017-11-30 13:45:00,8.4,8.41,8.4,8.4,54385.0,8.4,8.41,8.4,8.4,54385.0
2017-11-30 13:50:00,8.4,8.4,8.39,8.4,28120.0,8.4,8.4,8.39,8.4,28120.0
2017-11-30 13:55:00,8.4,8.41,8.39,8.4,43030.0,8.4,8.41,8.39,8.4,43030.0
2017-11-30 14:00:00,8.4,8.41,8.4,8.41,41735.0,8.4,8.41,8.4,8.41,41735.0
2017-11-30 14:05:00,8.41,8.41,8.4,8.4,33005.0,8.41,8.41,8.4,8.4,33005.0
2017-11-30 14:10:00,8.41,8.41,8.4,8.41,36905.0,8.41,8.41,8.4,8.41,36905.0
2017-11-30 14:15:00,8.41,8.42,8.41,8.42,51210.0,8.41,8.42,8.41,8.42,51210.0
2017-11-30 14:20:00,8.42,8.42,8.41,8.42,31215.0,8.42,8.42,8.41,8.42,31215.0
2017-11-30 14:25:00,8.42,8.43,8.42,8.42,57400.0,8.42,8.43,8.42,8.42,57400.0
2017-11-30 14:30:00,8.42,8.42,8.41,8.42,55135.0,8.42,8.42,8.41,8.42,55135.0
2017-11-30 14:35:00,8.42,8.42,8.4,8.41,37205.0,8.42,8.42,8.4,8.41,37205.0
2017-11-30 14:40:00,8.41,8.41,8.4,8.41,54265.0,8.41,8.41,8.4,8.41,54265.0
2017-11-30 14:45:00,8.41,8.41,8.41,8.41,45250.0,8.41,8.41,8.41,8.41,45250.0
2017-11-30 14:50:00,8.41,8.41,8.39,8.4,69910.0,8.41,8.41,8.39,8.4,69910.0
2017-11-30 14:55:00,8.4,8.41,8.4,8.4,58540.0,8.4,8.41,8.4,8.4,58540.0
2017-11-30 15:00:00,8.4,8.41,8.4,8.41,38080.0,8.4,8.41,8.4,8.41,38080.0
2017-11-30 15:05:00,8.41,8.41,8.39,8.4,38485.0,8.41,8.41,8.39,8.4,38485.0
2017-11-30 15:10:00,8.4,8.42,8.4,8.41,94560.0,8.4,8.42,8.4,8.41,94560.0
2017-11-30 15:15:00,8.41,8.41,8.4,8.4,71025.0,8.41,8.41,8.4,8.4,71025.0
2017-11-30 15:20:00,8.4,8.41,8.4,8.4,57810.0,8.4,8.41,8.4,8.4,57810.0
2017-11-30 15:25:00,8.41,8.42,8.41,8.41,70970.0,8.41,8.42,8.41,8.41,70970.0
2017-11-30 15:30:00,8.41,8.41,8.4,8.4,60155.0,8.41,8.41,8.4,8.4,60155.0
2017-11-30 15:35:00,8.4,8.41,8.39,8.4,100485.0,8.4,8.41,8.39,8.4,100485.0
2017-11-30 15:40:00,8.39,8.41,8.39,8.41,82955.0,8.39,8.41,8.39,8.41,82955.0
2017-11-30 15:45:00,8.41,8.44,8.41,8.43,178465.0,8.41,8.44,8.41,8.43,178465.0
2017-11-30 15:50:00,8.42,8.43,8.42,8.42,172935.0,8.42,8.43,8.42,8.42,172935.0
2017-11-30 15:55:00,8.42,8.42,8.41,8.41,357980.0,8.42,8.42,8.41,8.41,357980.0
2017-12-01 09:30:00,8.4,8.42,8.37,8.39,71625.0,8.4,8.42,8.37,8.39,71625.0
2017-12-01 09:35:00,8.39,8.43,8.39,8.4,21530.0,8.39,8.43,8.39,8.4,21530.0
2017-12-01 09:40:00,8.41,8.43,8.4,8.4,51920.0,8.41,8.43,8.4,8.4,51920.0
2017-12-01 09:45:00,8.38,8.4,8.37,8.37,45980.0,8.38,8.4,8.37,8.37,45980.0
2017-12-01 09:50:00,8.38,8.4,8.38,8.39,24800.0,8.38,8.4,8.38,8.39,24800.0
2017-12-01 09:55:00,8.39,8.39,8.37,8.39,62395.0,8.39,8.39,8.37,8.39,62395.0
2017-12-01 10:00:00,8.39,8.4,8.38,8.38,53695.0,8.39,8.4,8.38,8.38,53695.0
2017-12-01 10:05:00,8.38,8.38,8.37,8.37,62500.0,8.38,8.38,8.37,8.37,62500.0
2017-12-01 10:10:00,8.37,8.4,8.37,8.4,64970.0,8.37,8.4,8.37,8.4,64970.0
2017-12-01 10:15:00,8.4,8.45,8.4,8.45,56590.0,8.4,8.45,8.4,8.45,56590.0
2017-12-01 10:20:00,8.45,8.46,8.42,8.42,87415.0,8.45,8.46,8.42,8.42,87415.0
2017-12-01 10:25:00,8.42,8.43,8.4,8.41,42700.0,8.42,8.43,8.4,8.41,42700.0
2017-12-01 10:30:00,8.41,8.42,8.4,8.4,27505.0,8.41,8.42,8.4,8.4,27505.0
2017-12-01 10:35:00,8.4,8.41,8.4,8.41,34980.0,8.4,8.41,8.4,8.41,34980.0
2017-12-01 10:40:00,8.41,8.43,8.41,8.43,38530.0,8.41,8.43,8.41,8.43,38530.0
2017-12-01 10:45:00,8.42,8.42,8.41,8.42,91360.0,8.42,8.42,8.41,8.42,91360.0
2017-12-01 10:50:00,8.42,8.44,8.42,8.44,64185.0,8.42,8.44,8.42,8.44,64185.0
2017-12-01 10:55:00,8.44,8.45,8.43,8.43,61065.0,8.44,8.45,8.43,8.43,61065.0
2017-12-01 11:00:00,8.43,8.43,8.39,8.39,76415.0,8.43,8.43,8.39,8.39,76415.0
2017-12-01 11:05:00,8.39,8.4,8.36,8.38,28490.0,8.39,8.4,8.36,8.38,28490.0
2017-12-01 11:10:00,8.37,8.38,8.32,8.34,36255.0,8.37,8.38,8.32,8.34,36255.0
2017-12-01 11:15:00,8.33,8.35,8.33,8.33,23150.0,8.33,8.35,8.33,8.33,23150.0
2017-12-01 11:20:00,8.34,8.34,8.28,8.28,48935.0,8.34,8.34,8.28,8.28,48935.0
2017-12-01 11:25:00,8.28,8.3,8.26,8.26,52150.0,8.28,8.3,8.26,8.26,52150.0
2017-12-01 11:30:00,8.26,8.29,8.24,8.29,87925.0,8.26,8.29,8.24,8.29,87925.0
2017-12-01 11:35:00,8.29,8.33,8.29,8.33,42980.0,8.29,8.33,8.29,8.33,42980.0
2017-12-01 11:40:00,8.33,8.34,8.32,8.33,45745.0,8.33,8.34,8.32,8.33,45745.0
2017-12-01 11:45:00,8.33,8.33,8.31,8.31,30320.0,8.33,8.33,8.31,8.31,30320.0
2017-12-01 11:50:00,8.3,8.33,8.28,8.33,27970.0,8.3,8.33,8.28,8.33,27970.0
2017-12-01 11:55:00,8.32,8.34,8.31,8.34,63675.0,8.32,8.34,8.31,8.34,63675.0
2017-12-01 12:00:00,8.34,8.37,8.33,8.37,23000.0,8.34,8.37,8.33,8.37,23000.0
2017-12-01 12:05:00,8.37,8.37,8.35,8.36,26430.0,8.37,8.37,8.35,8.36,26430.0
2017-12-01 12:10:00,8.37,8.39,8.36,8.37,40045.0,8.37,8.39,8.36,8.37,40045.0
2017-12-01 12:15:00,8.37,8.38,8.36,8.36,19110.0,8.37,8.38,8.36,8.36,19110.0
2017-12-01 12:20:00,8.37,8.37,8.36,8.37,20090.0,8.37,8.37,8.36,8.37,20090.0
2017-12-01 12:25:00,8.37,8.38,8.36,8.37,52880.0,8.37,8.38,8.36,8.37,52880.0
2017-12-01 12:30:00,8.37,8.37,8.35,8.36,14000.0,8.37,8.37,8.35,8.36,14000.0
2017-12-01 12:35:00,8.35,8.36,8.34,8.35,33680.0,8.35,8.36,8.34,8.35,33680.0
2017-12-01 12:40:00,8.35,8.35,8.34,8.35,98405.0,8.35,8.35,8.34,8.35,98405.0
2017-12-01 12:45:00,8.35,8.38,8.34,8.38,43060.0,8.35,8.38,8.34,8.38,43060.0
2017-12-01 12:50:00,8.38,8.38,8.38,8.38,11100.0,8.38,8.38,8.38,8.38,11100.0
2017-12-01 12:55:00,8.38,8.39,8.38,8.39,25550.0,8.38,8.39,8.38,8.39,25550.0
2017-12-01 13:00:00,8.39,8.4,8.39,8.39,42745.0,8.39,8.4,8.39,8.39,42745.0
2017-12-01 13:05:00,8.4,8.4,8.38,8.39,34810.0,8.4,8.4,8.38,8.39,34810.0
2017-12-01 13:10:00,8.39,8.39,8.38,8.39,19435.0,8.39,8.39,8.38,8.39,19435.0
2017-12-01 13:15:00,8.39,8.39,8.38,8.39,23725.0,8.39,8.39,8.38,8.39,23725.0
2017-12-01 13:20:00,8.39,8.4,8.39,8.4,29105.0,8.39,8.4,8.39,8.4,29105.0
2017-12-01 13:25:00,8.39,8.4,8.39,8.39,42100.0,8.39,8.4,8.39,8.39,42100.0
2017-12-01 13:30:00,8.39,8.4,8.39,8.39,44940.0,8.39,8.4,8.39,8.39,44940.0
2017-12-01 13:35:00,8.4,8.41,8.4,8.41,17490.0,8.4,8.41,8.4,8.41,17490.0
2017-12-01 13:40:00,8.41,8.41,8.41,8.41,22500.0,8.41,8.41,8.41,8.41,22500.0
2017-12-01 13:45:00,8.4,8.4,8.39,8.4,30900.0,8.4,8.4,8.39,8.4,30900.0
2017-12-01 13:50:00,8.4,8.4,8.4,8.4,27250.0,8.4,8.4,8.4,8.4,27250.0
2017-12-01 13:55:00,8.4,8.4,8.4,8.4,27520.0,8.4,8.4,8.4,8.4,27520.0
2017-12-01 14:00:00,8.4,8.4,8.39,8.4,115155.0,8.4,8.4,8.39,8.4,115155.0
2017-12-01 14:05:00,8.4,8.4,8.39,8.4,38970.0,8.4,8.4,8.39,8.4,38970.0
2017-12-01 14:10:00,8.4,8.4,8.39,8.4,32675.0,8.4,8.4,8.39,8.4,32675.0
2017-12-01 14:15:00,8.4,8.4,8.39,8.39,39075.0,8.4,8.4,8.39,8.39,39075.0
2017-12-01 14:20:00,8.39,8.4,8.39,8.4,34095.0,8.39,8.4,8.39,8.4,34095.0
2017-12-01 14:25:00,8.4,8.41,8.4,8.41,36960.0,8.4,8.41,8.4,8.41,36960.0
2017-12-01 14:30:00,8.41,8.41,8.41,8.41,48435.0,8.41,8.41,8.41,8.41,48435.0
2017-12-01 14:35:00,8.41,8.42,8.41,8.41,29470.0,8.41,8.42,8.41,8.41,29470.0
2017-12-01 14:40:00,8.41,8.41,8.4,8.4,34855.0,8.41,8.41,8.4,8.4,34855.0
2017-12-01 14:45:00,8.4,8.41,8.4,8.41,70040.0,8.4,8.41,8.4,8.41,70040.0
2017-12-01 14:50:00,8.41,8.41,8.41,8.41,29500.0,8.41,8.41,8.41,8.41,29500.0
2017-12-01 14:55:00,8.41,8.42,8.41,8.42,66910.0,8.41,8.42,8.41,8.42,66910.0
2017-12-01 15:00:00,8.42,8.43,8.41,8.42,128565.0,8.42,8.43,8.41,8.42,128565.0
2017-12-01 15:05:00,8.42,8.42,8.41,8.41,34715.0,8.42,8.42,8.41,8.41,34715.0
2017-12-01 15:10:00,8.41,8.41,8.4,8.4,60215.0,8.41,8.41,8.4,8.4,60215.0
2017-12-01 15:15:00,8.4,8.41,8.4,8.41,33935.0,8.4,8.41,8.4,8.41,33935.0
2017-12-01 15:20:00,8.41,8.41,8.41,8.41,64735.0,8.41,8.41,8.41,8.41,64735.0
2017-12-01 15:25:00,8.41,8.42,8.41,8.41,32550.0,8.41,8.42,8.41,8.41,32550.0
2017-12-01 15:30:00,8.41,8.43,8.41,8.43,452000.0,8.41,8.43,8.41,8.43,452000.0
2017-12-01 15:35:00,8.43,8.44,8.43,8.44,115970.0,8.43,8.44,8.43,8.44,115970.0
2017-12-01 15:40:00,8.44,8.44,8.44,8.44,114925.0,8.44,8.44,8.44,8.44,114925.0
2017-12-01 15:45:00,8.44,8.44,8.43,8.43,90775.0,8.44,8.44,8.43,8.43,90775.0
2017-12-01 15:50:00,8.44,8.45,8.44,8.44,120630.0,8.44,8.45,8.44,8.44,120630.0
2017-12-01 15:55:00,8.44,8.45,8.43,8.43,304575.0,8.44,8.45,8.43,8.43,304575.0
2017-12-04 09:30:00,8.48,8.5,8.44,8.46,173705.0,8.48,8.5,8.44,8.46,173705.0
2017-12-04 09:35:00,8.46,8.46,8.44,8.45,52800.0,8.46,8.46,8.44,8.45,52800.0
2017-12-04 09:40:00,8.46,8.47,8.44,8.45,84700.0,8.46,8.47,8.44,8.45,84700.0
2017-12-04 09:45:00,8.44,8.45,8.42,8.43,72470.0,8.44,8.45,8.42,8.43,72470.0
2017-12-04 09:50:00,8.43,8.45,8.42,8.45,75425.0,8.43,8.45,8.42,8.45,75425.0
2017-12-04 09:55:00,8.45,8.45,8.42,8.42,55060.0,8.45,8.45,8.42,8.42,55060.0
2017-12-04 10:00:00,8.42,8.44,8.39,8.41,83365.0,8.42,8.44,8.39,8.41,83365.0
2017-12-04 10:05:00,8.4,8.4,8.38,8.4,74335.0,8.4,8.4,8.38,8.4,74335.0
2017-12-04 10:10:00,8.4,8.4,8.33,8.38,67450.0,8.4,8.4,8.33,8.38,67450.0
2017-12-04 10:15:00,8.37,8.37,8.33,8.34,67425.0,8.37,8.37,8.33,8.34,67425.0
2017-12-04 10:20:00,8.35,8.41,8.35,8.4,142255.0,8.35,8.41,8.35,8.4,142255.0
2017-12-04 10:25:00,8.39,8.39,8.38,8.39,32110.0,8.39,8.39,8.38,8.39,32110.0
2017-12-04 10:30:00,8.39,8.4,8.38,8.39,32195.0,8.39,8.4,8.38,8.39,32195.0
2017-12-04 10:35:00,8.4,8.4,8.39,8.4,44025.0,8.4,8.4,8.39,8.4,44025.0
2017-12-04 10:40:00,8.4,8.41,8.39,8.4,33285.0,8.4,8.41,8.39,8.4,33285.0
2017-12-04 10:45:00,8.39,8.41,8.38,8.41,87090.0,8.39,8.41,8.38,8.41,87090.0
2017-12-04 10:50:00,8.41,8.41,8.37,8.37,44815.0,8.41,8.41,8.37,8.37,44815.0
2017-12-04 10:55:00,8.37,8.37,8.36,8.36,45560.0,8.37,8.37,8.36,8.36,45560.0
2017-12-04 11:00:00,8.36,8.36,8.32,8.34,74335.0,8.36,8.36,8.32,8.34,74335.0
2017-12-04 11:05:00,8.34,8.35,8.33,8.34,97540.0,8.34,8.35,8.33,8.34,97540.0
2017-12-04 11:10:00,8.34,8.34,8.32,8.34,98695.0,8.34,8.34,8.32,8.34,98695.0
2017-12-04 11:15:00,8.34,8.36,8.33,8.36,115200.0,8.34,8.36,8.33,8.36,115200.0
2017-12-04 11:20:00,8.36,8.38,8.36,8.37,55425.0,8.36,8.38,8.36,8.37,55425.0
2017-12-04 11:25:00,8.38,8.41,8.38,8.39,69115.0,8.38,8.41,8.38,8.39,69115.0
2017-12-04 11:30:00,8.39,8.4,8.37,8.38,54955.0,8.39,8.4,8.37,8.38,54955.0
2017-12-04 11:35:00,8.38,8.4,8.38,8.39,38170.0,8.38,8.4,8.38,8.39,38170.0
2017-12-04 11:40:00,8.4,8.4,8.38,8.38,43130.0,8.4,8.4,8.38,8.38,43130.0
2017-12-04 11:45:00,8.37,8.38,8.36,8.38,23500.0,8.37,8.38,8.36,8.38,23500.0
2017-12-04 11:50:00,8.38,8.38,8.37,8.37,60085.0,8.38,8.38,8.37,8.37,60085.0
2017-12-04 11:55:00,8.37,8.38,8.36,8.37,39015.0,8.37,8.38,8.36,8.37,39015.0
2017-12-04 12:00:00,8.37,8.38,8.37,8.38,39155.0,8.37,8.38,8.37,8.38,39155.0
2017-12-04 12:05:00,8.38,8.39,8.37,8.37,39000.0,8.38,8.39,8.37,8.37,39000.0
2017-12-04 12:10:00,8.37,8.39,8.37,8.38,45080.0,8.37,8.39,8.37,8.38,45080.0
2017-12-04 12:15:00,8.38,8.39,8.38,8.38,82495.0,8.38,8.39,8.38,8.38,82495.0
2017-12-04 12:20:00,8.38,8.38,8.34,8.37,73675.0,8.38,8.38,8.34,8.37,73675.0
2017-12-04 12:25:00,8.37,8.38,8.36,8.38,21500.0,8.37,8.38,8.36,8.38,21500.0
2017-12-04 12:30:00,8.38,8.38,8.37,8.37,26780.0,8.38,8.38,8.37,8.37,26780.0
2017-12-04 12:35:00,8.37,8.38,8.36,8.37,51355.0,8.37,8.38,8.36,8.37,51355.0
2017-12-04 12:40:00,8.38,8.38,8.37,8.37,39080.0,8.38,8.38,8.37,8.37,39080.0
2017-12-04 12:45:00,8.37,8.38,8.37,8.37,24600.0,8.37,8.38,8.37,8.37,24600.0
2017-12-04 12:50:00,8.37,8.38,8.37,8.37,33265.0,8.37,8.38,8.37,8.37,33265.0
2017-12-04 12:55:00,8.37,8.37,8.36,8.37,31000.0,8.37,8.37,8.36,8.37,31000.0
2017-12-04 13:00:00,8.37,8.39,8.37,8.39,78310.0,8.37,8.39,8.37,8.39,78310.0
2017-12-04 13:05:00,8.39,8.39,8.37,8.38,114330.0,8.39,8.39,8.37,8.38,114330.0
2017-12-04 13:10:00,8.38,8.39,8.38,8.38,62975.0,8.38,8.39,8.38,8.38,62975.0
2017-12-04 13:15:00,8.39,8.39,8.36,8.37,55130.0,8.39,8.39,8.36,8.37,55130.0
2017-12-04 13:20:00,8.37,8.37,8.36,8.36,20510.0,8.37,8.37,8.36,8.36,20510.0
2017-12-04 13:25:00,8.36,8.36,8.35,8.35,67895.0,8.36,8.36,8.35,8.35,67895.0
2017-12-04 13:30:00,8.35,8.36,8.35,8.36,34550.0,8.35,8.36,8.35,8.36,34550.0
2017-12-04 13:35:00,8.37,8.37,8.36,8.36,48610.0,8.37,8.37,8.36,8.36,48610.0
2017-12-04 13:40:00,8.36,8.37,8.36,8.36,30940.0,8.36,8.37,8.36,8.36,30940.0
2017-12-04 13:45:00,8.37,8.37,8.35,8.35,61065.0,8.37,8.37,8.35,8.35,61065.0
2017-12-04 13:50:00,8.35,8.36,8.35,8.35,61840.0,8.35,8.36,8.35,8.35,61840.0
2017-12-04 13:55:00,8.36,8.37,8.35,8.37,42385.0,8.36,8.37,8.35,8.37,42385.0
2017-12-04 14:00:00,8.37,8.37,8.35,8.36,48175.0,8.37,8.37,8.35,8.36,48175.0
2017-12-04 14:05:00,8.36,8.36,8.35,8.35,32365.0,8.36,8.36,8.35,8.35,32365.0
2017-12-04 14:10:00,8.35,8.35,8.34,8.35,62475.0,8.35,8.35,8.34,8.35,62475.0
2017-12-04 14:15:00,8.35,8.35,8.34,8.34,61445.0,8.35,8.35,8.34,8.34,61445.0
2017-12-04 14:20:00,8.34,8.36,8.34,8.35,122305.0,8.34,8.36,8.34,8.35,122305.0
2017-12-04 14:25:00,8.35,8.36,8.34,8.34,74505.0,8.35,8.36,8.34,8.34,74505.0
2017-12-04 14:30:00,8.35,8.35,8.34,8.35,82465.0,8.35,8.35,8.34,8.35,82465.0
2017-12-04 14:35:00,8.35,8.38,8.35,8.38,75865.0,8.35,8.38,8.35,8.38,75865.0
2017-12-04 14:40:00,8.39,8.39,8.37,8.37,44560.0,8.39,8.39,8.37,8.37,44560.0
2017-12-04 14:45:00,8.37,8.37,8.36,8.37,31955.0,8.37,8.37,8.36,8.37,31955.0
2017-12-04 14:50:00,8.36,8.37,8.36,8.36,40335.0,8.36,8.37,8.36,8.36,40335.0
2017-12-04 14:55:00,8.36,8.37,8.36,8.36,50990.0,8.36,8.37,8.36,8.36,50990.0
2017-12-04 15:00:00,8.36,8.36,8.35,8.35,56785.0,8.36,8.36,8.35,8.35,56785.0
2017-12-04 15:05:00,8.35,8.35,8.34,8.35,64155.0,8.35,8.35,8.34,8.35,64155.0
2017-12-04 15:10:00,8.35,8.35,8.34,8.34,52915.0,8.35,8.35,8.34,8.34,52915.0
2017-12-04 15:15:00,8.34,8.34,8.34,8.34,52065.0,8.34,8.34,8.34,8.34,52065.0
2017-12-04 15:20:00,8.34,8.35,8.33,8.35,65510.0,8.34,8.35,8.33,8.35,65510.0
2017-12-04 15:25:00,8.34,8.35,8.34,8.35,50980.0,8.34,8.35,8.34,8.35,50980.0
2017-12-04 15:30:00,8.34,8.35,8.33,8.34,92150.0,8.34,8.35,8.33,8.34,92150.0
2017-12-04 15:35:00,8.34,8.34,8.33,8.33,188480.0,8.34,8.34,8.33,8.33,188480.0
2017-12-04 15:40:00,8.33,8.33,8.32,8.33,159305.0,8.33,8.33,8.32,8.33,159305.0
2017-12-04 15:45:00,8.33,8.33,8.31,8.31,150655.0,8.33,8.33,8.31,8.31,150655.0
2017-12-04 15:50:00,8.31,8.31,8.3,8.3,193390.0,8.31,8.31,8.3,8.3,193390.0
2017-12-04 15:55:00,8.31,8.31,8.3,8.31,323815.0,8.31,8.31,8.3,8.31,323815.0
2017-12-05 09:30:00,8.25,8.33,8.24,8.33,225850.0,8.25,8.33,8.24,8.33,225850.0
2017-12-05 09:35:00,8.36,8.36,8.31,8.33,91315.0,8.36,8.36,8.31,8.33,91315.0
2017-12-05 09:40:00,8.33,8.39,8.33,8.37,104665.0,8.33,8.39,8.33,8.37,104665.0
2017-12-05 09:45:00,8.36,8.37,8.34,8.35,137615.0,8.36,8.37,8.34,8.35,137615.0
2017-12-05 09:50:00,8.34,8.36,8.34,8.36,28500.0,8.34,8.36,8.34,8.36,28500.0
2017-12-05 09:55:00,8.36,8.4,8.35,8.38,84780.0,8.36,8.4,8.35,8.38,84780.0
2017-12-05 10:00:00,8.39,8.39,8.37,8.39,66895.0,8.39,8.39,8.37,8.39,66895.0
2017-12-05 10:05:00,8.39,8.39,8.36,8.36,35945.0,8.39,8.39,8.36,8.36,35945.0
2017-12-05 10:10:00,8.37,8.38,8.34,8.34,122565.0,8.37,8.38,8.34,8.34,122565.0
2017-12-05 10:15:00,8.34,8.35,8.33,8.34,120560.0,8.34,8.35,8.33,8.34,120560.0
2017-12-05 10:20:00,8.34,8.35,8.32,8.33,55835.0,8.34,8.35,8.32,8.33,55835.0
2017-12-05 10:25:00,8.32,8.35,8.29,8.33,130665.0,8.32,8.35,8.29,8.33,130665.0
2017-12-05 10:30:00,8.33,8.34,8.32,8.34,85270.0,8.33,8.34,8.32,8.34,85270.0
2017-12-05 10:35:00,8.34,8.34,8.32,8.33,74475.0,8.34,8.34,8.32,8.33,74475.0
2017-12-05 10:40:00,8.33,8.34,8.33,8.34,27760.0,8.33,8.34,8.33,8.34,27760.0
2017-12-05 10:45:00,8.34,8.34,8.33,8.34,24500.0,8.34,8.34,8.33,8.34,24500.0
2017-12-05 10:50:00,8.34,8.34,8.32,8.34,48305.0,8.34,8.34,8.32,8.34,48305.0
2017-12-05 10:55:00,8.35,8.35,8.32,8.33,83315.0,8.35,8.35,8.32,8.33,83315.0
2017-12-05 11:00:00,8.33,8.34,8.32,8.32,73130.0,8.33,8.34,8.32,8.32,73130.0
2017-12-05 11:05:00,8.32,8.35,8.32,8.33,127965.0,8.32,8.35,8.32,8.33,127965.0
2017-12-05 11:10:00,8.33,8.36,8.33,8.35,413835.0,8.33,8.36,8.33,8.35,413835.0
2017-12-05 11:15:00,8.35,8.37,8.34,8.36,175450.0,8.35,8.37,8.34,8.36,175450.0
2017-12-05 11:20:00,8.36,8.37,8.36,8.37,82040.0,8.36,8.37,8.36,8.37,82040.0
2017-12-05 11:25:00,8.37,8.37,8.37,8.37,32845.0,8.37,8.37,8.37,8.37,32845.0
2017-12-05 11:30:00,8.37,8.38,8.37,8.38,30610.0,8.37,8.38,8.37,8.38,30610.0
2017-12-05 11:35:00,8.38,8.38,8.37,8.38,17840.0,8.38,8.38,8.37,8.38,17840.0
2017-12-05 11:40:00,8.38,8.38,8.37,8.38,26010.0,8.38,8.38,8.37,8.38,26010.0
2017-12-05 11:45:00,8.38,8.38,8.34,8.34,87715.0,8.38,8.38,8.34,8.34,87715.0
2017-12-05 11:50:00,8.35,8.35,8.34,8.34,25040.0,8.35,8.35,8.34,8.34,25040.0
2017-12-05 11:55:00,8.34,8.34,8.33,8.34,21575.0,8.34,8.34,8.33,8.34,21575.0
2017-12-05 12:00:00,8.33,8.34,8.33,8.34,16530.0,8.33,8.34,8.33,8.34,16530.0
2017-12-05 12:05:00,8.34,8.34,8.32,8.33,112855.0,8.34,8.34,8.32,8.33,112855.0
2017-12-05 12:10:00,8.33,8.33,8.32,8.32,18075.0,8.33,8.33,8.32,8.32,18075.0
2017-12-05 12:15:00,8.32,8.33,8.32,8.33,24130.0,8.32,8.33,8.32,8.33,24130.0
2017-12-05 12:20:00,8.32,8.33,8.31,8.32,52260.0,8.32,8.33,8.31,8.32,52260.0
2017-12-05 12:25:00,8.32,8.33,8.32,8.32,34085.0,8.32,8.33,8.32,8.32,34085.0
2017-12-05 12:30:00,8.33,8.33,8.32,8.33,15115.0,8.33,8.33,8.32,8.33,15115.0
2017-12-05 12:35:00,8.33,8.33,8.33,8.33,18500.0,8.33,8.33,8.33,8.33,18500.0
2017-12-05 12:40:00,8.34,8.35,8.33,8.35,28230.0,8.34,8.35,8.33,8.35,28230.0
2017-12-05 12:45:00,8.35,8.35,8.34,8.35,20330.0,8.35,8.35,8.34,8.35,20330.0
2017-12-05 12:50:00,8.34,8.35,8.34,8.34,14000.0,8.34,8.35,8.34,8.34,14000.0
2017-12-05 12:55:00,8.34,8.35,8.32,8.32,40610.0,8.34,8.35,8.32,8.32,40610.0
2017-12-05 13:00:00,8.32,8.32,8.29,8.29,141875.0,8.32,8.32,8.29,8.29,141875.0
2017-12-05 13:05:00,8.3,8.3,8.29,8.29,31650.0,8.3,8.3,8.29,8.29,31650.0
2017-12-05 13:10:00,8.29,8.3,8.29,8.3,36570.0,8.29,8.3,8.29,8.3,36570.0
2017-12-05 13:15:00,8.3,8.3,8.28,8.3,62665.0,8.3,8.3,8.28,8.3,62665.0
2017-12-05 13:20:00,8.29,8.3,8.28,8.28,154485.0,8.29,8.3,8.28,8.28,154485.0
2017-12-05 13:25:00,8.28,8.28,8.28,8.28,36160.0,8.28,8.28,8.28,8.28,36160.0
2017-12-05 13:30:00,8.28,8.3,8.28,8.29,58545.0,8.28,8.3,8.28,8.29,58545.0
2017-12-05 13:35:00,8.29,8.3,8.29,8.3,101610.0,8.29,8.3,8.29,8.3,101610.0
2017-12-05 13:40:00,8.3,8.3,8.3,8.3,53860.0,8.3,8.3,8.3,8.3,53860.0
2017-12-05 13:45:00,8.3,8.31,8.29,8.3,42710.0,8.3,8.31,8.29,8.3,42710.0
2017-12-05 13:50:00,8.3,8.3,8.28,8.28,95375.0,8.3,8.3,8.28,8.28,95375.0
2017-12-05 13:55:00,8.28,8.28,8.27,8.28,42500.0,8.28,8.28,8.27,8.28,42500.0
2017-12-05 14:00:00,8.28,8.28,8.28,8.28,45665.0,8.28,8.28,8.28,8.28,45665.0
2017-12-05 14:05:00,8.28,8.29,8.28,8.29,22130.0,8.28,8.29,8.28,8.29,22130.0
2017-12-05 14:10:00,8.29,8.3,8.28,8.28,32905.0,8.29,8.3,8.28,8.28,32905.0
2017-12-05 14:15:00,8.29,8.29,8.28,8.28,24500.0,8.29,8.29,8.28,8.28,24500.0
2017-12-05 14:20:00,8.28,8.28,8.27,8.27,58505.0,8.28,8.28,8.27,8.27,58505.0
2017-12-05 14:25:00,8.28,8.29,8.28,8.29,27735.0,8.28,8.29,8.28,8.29,27735.0
2017-12-05 14:30:00,8.28,8.29,8.27,8.28,40770.0,8.28,8.29,8.27,8.28,40770.0
2017-12-05 14:35:00,8.27,8.29,8.27,8.27,39525.0,8.27,8.29,8.27,8.27,39525.0
2017-12-05 14:40:00,8.28,8.28,8.28,8.28,37760.0,8.28,8.28,8.28,8.28,37760.0
2017-12-05 14:45:00,8.28,8.28,8.27,8.27,43995.0,8.28,8.28,8.27,8.27,43995.0
2017-12-05 14:50:00,8.27,8.28,8.26,8.26,90720.0,8.27,8.28,8.26,8.26,90720.0
2017-12-05 14:55:00,8.26,8.26,8.23,8.25,80650.0,8.26,8.26,8.23,8.25,80650.0
2017-12-05 15:00:00,8.24,8.26,8.24,8.26,100130.0,8.24,8.26,8.24,8.26,100130.0
2017-12-05 15:05:00,8.26,8.26,8.25,8.26,84995.0,8.26,8.26,8.25,8.26,84995.0
2017-12-05 15:10:00,8.26,8.27,8.26,8.27,72655.0,8.26,8.27,8.26,8.27,72655.0
2017-12-05 15:15:00,8.27,8.27,8.24,8.25,93105.0,8.27,8.27,8.24,8.25,93105.0
2017-12-05 15:20:00,8.25,8.27,8.25,8.27,63760.0,8.25,8.27,8.25,8.27,63760.0
2017-12-05 15:25:00,8.27,8.27,8.25,8.26,106895.0,8.27,8.27,8.25,8.26,106895.0
2017-12-05 15:30:00,8.26,8.26,8.25,8.26,90865.0,8.26,8.26,8.25,8.26,90865.0
2017-12-05 15:35:00,8.26,8.26,8.24,8.24,119155.0,8.26,8.26,8.24,8.24,119155.0
2017-12-05 15:40:00,8.24,8.25,8.24,8.25,153285.0,8.24,8.25,8.24,8.25,153285.0
2017-12-05 15:45:00,8.25,8.25,8.24,8.24,158660.0,8.25,8.25,8.24,8.24,158660.0
2017-12-05 15:50:00,8.24,8.25,8.23,8.23,202350.0,8.24,8.25,8.23,8.23,202350.0
2017-12-05 15:55:00,8.24,8.24,8.21,8.22,686565.0,8.24,8.24,8.21,8.22,686565.0
2017-12-06 09:30:00,8.19,8.23,8.1,8.22,154105.0,8.19,8.23,8.1,8.22,154105.0
2017-12-06 09:35:00,8.23,8.26,8.21,8.24,42660.0,8.23,8.26,8.21,8.24,42660.0
2017-12-06 09:40:00,8.24,8.24,8.22,8.22,59810.0,8.24,8.24,8.22,8.22,59810.0
2017-12-06 09:45:00,8.22,8.23,8.21,8.21,29200.0,8.22,8.23,8.21,8.21,29200.0
2017-12-06 09:50:00,8.21,8.22,8.19,8.22,21810.0,8.21,8.22,8.19,8.22,21810.0
2017-12-06 09:55:00,8.22,8.24,8.21,8.21,73500.0,8.22,8.24,8.21,8.21,73500.0
2017-12-06 10:00:00,8.21,8.23,8.21,8.22,34160.0,8.21,8.23,8.21,8.22,34160.0
2017-12-06 10:05:00,8.22,8.24,8.22,8.22,41955.0,8.22,8.24,8.22,8.22,41955.0
2017-12-06 10:10:00,8.22,8.22,8.21,8.22,39610.0,8.22,8.22,8.21,8.22,39610.0
2017-12-06 10:15:00,8.22,8.24,8.22,8.24,97080.0,8.22,8.24,8.22,8.24,97080.0
2017-12-06 10:20:00,8.23,8.24,8.22,8.23,51300.0,8.23,8.24,8.22,8.23,51300.0
2017-12-06 10:25:00,8.22,8.23,8.21,8.22,30340.0,8.22,8.23,8.21,8.22,30340.0
2017-12-06 10:30:00,8.22,8.23,8.21,8.21,12110.0,8.22,8.23,8.21,8.21,12110.0
2017-12-06 10:35:00,8.21,8.23,8.2,8.2,62135.0,8.21,8.23,8.2,8.2,62135.0
2017-12-06 10:40:00,8.21,8.22,8.2,8.21,56795.0,8.21,8.22,8.2,8.21,56795.0
2017-12-06 10:45:00,8.22,8.23,8.22,8.22,8330.0,8.22,8.23,8.22,8.22,8330.0
2017-12-06 10:50:00,8.22,8.23,8.21,8.23,24445.0,8.22,8.23,8.21,8.23,24445.0
2017-12-06 10:55:00,8.23,8.24,8.22,8.24,80090.0,8.23,8.24,8.22,8.24,80090.0
2017-12-06 11:00:00,8.23,8.23,8.22,8.22,26480.0,8.23,8.23,8.22,8.22,26480.0
2017-12-06 11:05:00,8.22,8.22,8.21,8.22,31820.0,8.22,8.22,8.21,8.22,31820.0
2017-12-06 11:10:00,8.22,8.22,8.22,8.22,73545.0,8.22,8.22,8.22,8.22,73545.0
2017-12-06 11:15:00,8.22,8.23,8.22,8.23,54690.0,8.22,8.23,8.22,8.23,54690.0
2017-12-06 11:20:00,8.24,8.27,8.23,8.25,90565.0,8.24,8.27,8.23,8.25,90565.0
2017-12-06 11:25:00,8.24,8.24,8.23,8.24,33000.0,8.24,8.24,8.23,8.24,33000.0
2017-12-06 11:30:00,8.23,8.24,8.23,8.23,23620.0,8.23,8.24,8.23,8.23,23620.0
2017-12-06 11:35:00,8.23,8.24,8.23,8.23,27160.0,8.23,8.24,8.23,8.23,27160.0
2017-12-06 11:40:00,8.24,8.25,8.24,8.25,35685.0,8.24,8.25,8.24,8.25,35685.0
2017-12-06 11:45:00,8.25,8.25,8.24,8.24,43535.0,8.25,8.25,8.24,8.24,43535.0
2017-12-06 11:50:00,8.24,8.25,8.23,8.23,37805.0,8.24,8.25,8.23,8.23,37805.0
2017-12-06 11:55:00,8.23,8.23,8.21,8.23,32025.0,8.23,8.23,8.21,8.23,32025.0
2017-12-06 12:00:00,8.23,8.24,8.22,8.23,46495.0,8.23,8.24,8.22,8.23,46495.0
2017-12-06 12:05:00,8.24,8.24,8.23,8.24,14490.0,8.24,8.24,8.23,8.24,14490.0
2017-12-06 12:10:00,8.24,8.24,8.23,8.24,33230.0,8.24,8.24,8.23,8.24,33230.0
2017-12-06 12:15:00,8.24,8.24,8.23,8.23,18830.0,8.24,8.24,8.23,8.23,18830.0
2017-12-06 12:20:00,8.23,8.23,8.22,8.22,20520.0,8.23,8.23,8.22,8.22,20520.0
2017-12-06 12:25:00,8.21,8.22,8.2,8.2,29260.0,8.21,8.22,8.2,8.2,29260.0
2017-12-06 12:30:00,8.2,8.21,8.2,8.2,43445.0,8.2,8.21,8.2,8.2,43445.0
2017-12-06 12:35:00,8.2,8.21,8.2,8.2,64535.0,8.2,8.21,8.2,8.2,64535.0
2017-12-06 12:40:00,8.21,8.22,8.2,8.21,27330.0,8.21,8.22,8.2,8.21,27330.0
2017-12-06 12:45:00,8.21,8.22,8.21,8.21,36315.0,8.21,8.22,8.21,8.21,36315.0
2017-12-06 12:50:00,8.21,8.22,8.2,8.2,40035.0,8.21,8.22,8.2,8.2,40035.0
2017-12-06 12:55:00,8.2,8.2,8.17,8.17,68665.0,8.2,8.2,8.17,8.17,68665.0
2017-12-06 13:00:00,8.18,8.19,8.17,8.18,44800.0,8.18,8.19,8.17,8.18,44800.0
2017-12-06 13:05:00,8.18,8.2,8.18,8.2,34795.0,8.18,8.2,8.18,8.2,34795.0
2017-12-06 13:10:00,8.19,8.21,8.19,8.2,37050.0,8.19,8.21,8.19,8.2,37050.0
2017-12-06 13:15:00,8.2,8.2,8.2,8.2,23920.0,8.2,8.2,8.2,8.2,23920.0
2017-12-06 13:20:00,8.2,8.2,8.19,8.19,6000.0,8.2,8.2,8.19,8.19,6000.0
2017-12-06 13:25:00,8.19,8.2,8.19,8.2,45660.0,8.19,8.2,8.19,8.2,45660.0
2017-12-06 13:30:00,8.2,8.23,8.2,8.23,39385.0,8.2,8.23,8.2,8.23,39385.0
2017-12-06 13:35:00,8.23,8.23,8.22,8.23,25500.0,8.23,8.23,8.22,8.23,25500.0
2017-12-06 13:40:00,8.23,8.25,8.23,8.25,160650.0,8.23,8.25,8.23,8.25,160650.0
2017-12-06 13:45:00,8.25,8.25,8.24,8.24,58290.0,8.25,8.25,8.24,8.24,58290.0
2017-12-06 13:50:00,8.24,8.25,8.22,8.23,120505.0,8.24,8.25,8.22,8.23,120505.0
2017-12-06 13:55:00,8.23,8.24,8.22,8.24,43090.0,8.23,8.24,8.22,8.24,43090.0
2017-12-06 14:00:00,8.24,8.26,8.24,8.26,69135.0,8.24,8.26,8.24,8.26,69135.0
2017-12-06 14:05:00,8.25,8.26,8.24,8.25,58010.0,8.25,8.26,8.24,8.25,58010.0
2017-12-06 14:10:00,8.25,8.25,8.24,8.25,39910.0,8.25,8.25,8.24,8.25,39910.0
2017-12-06 14:15:00,8.25,8.26,8.25,8.26,22670.0,8.25,8.26,8.25,8.26,22670.0
2017-12-06 14:20:00,8.26,8.26,8.25,8.26,81615.0,8.26,8.26,8.25,8.26,81615.0
2017-12-06 14:25:00,8.26,8.26,8.25,8.26,31955.0,8.26,8.26,8.25,8.26,31955.0
2017-12-06 14:30:00,8.26,8.27,8.25,8.26,39760.0,8.26,8.27,8.25,8.26,39760.0
2017-12-06 14:35:00,8.27,8.28,8.26,8.26,56310.0,8.27,8.28,8.26,8.26,56310.0
2017-12-06 14:40:00,8.27,8.27,8.26,8.27,59105.0,8.27,8.27,8.26,8.27,59105.0
2017-12-06 14:45:00,8.27,8.27,8.24,8.25,71800.0,8.27,8.27,8.24,8.25,71800.0
2017-12-06 14:50:00,8.25,8.27,8.25,8.26,68975.0,8.25,8.27,8.25,8.26,68975.0
2017-12-06 14:55:00,8.26,8.27,8.26,8.26,31970.0,8.26,8.27,8.26,8.26,31970.0
2017-12-06 15:00:00,8.26,8.27,8.25,8.25,104440.0,8.26,8.27,8.25,8.25,104440.0
2017-12-06 15:05:00,8.25,8.28,8.25,8.27,79850.0,8.25,8.28,8.25,8.27,79850.0
2017-12-06 15:10:00,8.27,8.28,8.27,8.28,32475.0,8.27,8.28,8.27,8.28,32475.0
2017-12-06 15:15:00,8.28,8.28,8.26,8.27,92000.0,8.28,8.28,8.26,8.27,92000.0
2017-12-06 15:20:00,8.28,8.28,8.27,8.27,25000.0,8.28,8.28,8.27,8.27,25000.0
2017-12-06 15:25:00,8.27,8.28,8.26,8.27,70845.0,8.27,8.28,8.26,8.27,70845.0
2017-12-06 15:30:00,8.27,8.27,8.25,8.26,92895.0,8.27,8.27,8.25,8.26,92895.0
2017-12-06 15:35:00,8.26,8.26,8.26,8.26,120950.0,8.26,8.26,8.26,8.26,120950.0
2017-12-06 15:40:00,8.26,8.27,8.26,8.26,78915.0,8.26,8.27,8.26,8.26,78915.0
2017-12-06 15:45:00,8.26,8.27,8.26,8.26,143690.0,8.26,8.27,8.26,8.26,143690.0
2017-12-06 15:50:00,8.26,8.26,8.25,8.26,146325.0,8.26,8.26,8.25,8.26,146325.0
2017-12-06 15:55:00,8.26,8.26,8.25,8.26,293185.0,8.26,8.26,8.25,8.26,293185.0
2017-12-07 09:30:00,8.28,8.28,8.23,8.23,82650.0,8.28,8.28,8.23,8.23,82650.0
2017-12-07 09:35:00,8.25,8.29,8.25,8.26,46400.0,8.25,8.29,8.25,8.26,46400.0
2017-12-07 09:40:00,8.25,8.27,8.23,8.24,60600.0,8.25,8.27,8.23,8.24,60600.0
2017-12-07 09:45:00,8.24,8.26,8.24,8.25,33170.0,8.24,8.26,8.24,8.25,33170.0
2017-12-07 09:50:00,8.25,8.25,8.24,8.24,86030.0,8.25,8.25,8.24,8.24,86030.0
2017-12-07 09:55:00,8.24,8.24,8.22,8.24,39100.0,8.24,8.24,8.22,8.24,39100.0
2017-12-07 10:00:00,8.24,8.24,8.21,8.24,42805.0,8.24,8.24,8.21,8.24,42805.0
2017-12-07 10:05:00,8.23,8.23,8.22,8.22,53000.0,8.23,8.23,8.22,8.22,53000.0
2017-12-07 10:10:00,8.22,8.25,8.22,8.24,44500.0,8.22,8.25,8.22,8.24,44500.0
2017-12-07 10:15:00,8.24,8.25,8.23,8.23,72215.0,8.24,8.25,8.23,8.23,72215.0
2017-12-07 10:20:00,8.23,8.25,8.23,8.24,51260.0,8.23,8.25,8.23,8.24,51260.0
2017-12-07 10:25:00,8.25,8.26,8.24,8.25,92820.0,8.25,8.26,8.24,8.25,92820.0
2017-12-07 10:30:00,8.25,8.28,8.25,8.28,32625.0,8.25,8.28,8.25,8.28,32625.0
2017-12-07 10:35:00,8.28,8.29,8.27,8.29,47195.0,8.28,8.29,8.27,8.29,47195.0
2017-12-07 10:40:00,8.3,8.31,8.29,8.31,60645.0,8.3,8.31,8.29,8.31,60645.0
2017-12-07 10:45:00,8.31,8.31,8.3,8.3,52145.0,8.31,8.31,8.3,8.3,52145.0
2017-12-07 10:50:00,8.3,8.3,8.29,8.29,68530.0,8.3,8.3,8.29,8.29,68530.0
2017-12-07 10:55:00,8.29,8.3,8.29,8.29,59590.0,8.29,8.3,8.29,8.29,59590.0
2017-12-07 11:00:00,8.3,8.3,8.29,8.29,30530.0,8.3,8.3,8.29,8.29,30530.0
2017-12-07 11:05:00,8.29,8.29,8.27,8.27,19550.0,8.29,8.29,8.27,8.27,19550.0
2017-12-07 11:10:00,8.27,8.27,8.26,8.27,56705.0,8.27,8.27,8.26,8.27,56705.0
2017-12-07 11:15:00,8.27,8.28,8.26,8.28,38465.0,8.27,8.28,8.26,8.28,38465.0
2017-12-07 11:20:00,8.28,8.28,8.27,8.27,42240.0,8.28,8.28,8.27,8.27,42240.0
2017-12-07 11:25:00,8.27,8.29,8.27,8.28,37265.0,8.27,8.29,8.27,8.28,37265.0
2017-12-07 11:30:00,8.28,8.29,8.28,8.29,70015.0,8.28,8.29,8.28,8.29,70015.0
2017-12-07 11:35:00,8.29,8.29,8.27,8.28,95050.0,8.29,8.29,8.27,8.28,95050.0
2017-12-07 11:40:00,8.28,8.3,8.28,8.3,56500.0,8.28,8.3,8.28,8.3,56500.0
2017-12-07 11:45:00,8.3,8.3,8.28,8.28,48285.0,8.3,8.3,8.28,8.28,48285.0
2017-12-07 11:50:00,8.29,8.3,8.29,8.3,21730.0,8.29,8.3,8.29,8.3,21730.0
2017-12-07 11:55:00,8.3,8.32,8.3,8.31,58000.0,8.3,8.32,8.3,8.31,58000.0
2017-12-07 12:00:00,8.31,8.31,8.28,8.29,141435.0,8.31,8.31,8.28,8.29,141435.0
2017-12-07 12:05:00,8.29,8.3,8.29,8.29,372850.0,8.29,8.3,8.29,8.29,372850.0
2017-12-07 12:10:00,8.3,8.31,8.29,8.3,148920.0,8.3,8.31,8.29,8.3,148920.0
2017-12-07 12:15:00,8.3,8.31,8.3,8.3,27600.0,8.3,8.31,8.3,8.3,27600.0
2017-12-07 12:20:00,8.31,8.32,8.29,8.29,91825.0,8.31,8.32,8.29,8.29,91825.0
2017-12-07 12:25:00,8.29,8.31,8.29,8.3,20135.0,8.29,8.31,8.29,8.3,20135.0
2017-12-07 12:30:00,8.3,8.31,8.29,8.31,55300.0,8.3,8.31,8.29,8.31,55300.0
2017-12-07 12:35:00,8.31,8.33,8.28,8.31,38880.0,8.31,8.33,8.28,8.31,38880.0
2017-12-07 12:40:00,8.32,8.32,8.29,8.31,28390.0,8.32,8.32,8.29,8.31,28390.0
2017-12-07 12:45:00,8.31,8.31,8.31,8.31,7780.0,8.31,8.31,8.31,8.31,7780.0
2017-12-07 12:50:00,8.31,8.32,8.3,8.3,30310.0,8.31,8.32,8.3,8.3,30310.0
2017-12-07 12:55:00,8.29,8.3,8.29,8.29,67870.0,8.29,8.3,8.29,8.29,67870.0
2017-12-07 13:00:00,8.29,8.29,8.27,8.27,24715.0,8.29,8.29,8.27,8.27,24715.0
2017-12-07 13:05:00,8.27,8.28,8.26,8.28,38020.0,8.27,8.28,8.26,8.28,38020.0
2017-12-07 13:10:00,8.28,8.29,8.28,8.28,13000.0,8.28,8.29,8.28,8.28,13000.0
2017-12-07 13:15:00,8.27,8.27,8.26,8.27,41605.0,8.27,8.27,8.26,8.27,41605.0
2017-12-07 13:20:00,8.26,8.26,8.26,8.26,25975.0,8.26,8.26,8.26,8.26,25975.0
2017-12-07 13:25:00,8.26,8.27,8.26,8.26,29500.0,8.26,8.27,8.26,8.26,29500.0
2017-12-07 13:30:00,8.26,8.27,8.26,8.26,30170.0,8.26,8.27,8.26,8.26,30170.0
2017-12-07 13:35:00,8.26,8.26,8.25,8.26,72085.0,8.26,8.26,8.25,8.26,72085.0
2017-12-07 13:40:00,8.27,8.27,8.25,8.25,29675.0,8.27,8.27,8.25,8.25,29675.0
2017-12-07 13:45:00,8.25,8.25,8.24,8.25,48855.0,8.25,8.25,8.24,8.25,48855.0
2017-12-07 13:50:00,8.25,8.25,8.24,8.25,44480.0,8.25,8.25,8.24,8.25,44480.0
2017-12-07 13:55:00,8.25,8.25,8.25,8.25,19000.0,8.25,8.25,8.25,8.25,19000.0
2017-12-07 14:00:00,8.25,8.26,8.25,8.25,45505.0,8.25,8.26,8.25,8.25,45505.0
2017-12-07 14:05:00,8.26,8.26,8.25,8.26,37030.0,8.26,8.26,8.25,8.26,37030.0
2017-12-07 14:10:00,8.25,8.25,8.24,8.25,25620.0,8.25,8.25,8.24,8.25,25620.0
2017-12-07 14:15:00,8.25,8.26,8.25,8.26,43590.0,8.25,8.26,8.25,8.26,43590.0
2017-12-07 14:20:00,8.26,8.26,8.25,8.25,29735.0,8.26,8.26,8.25,8.25,29735.0
2017-12-07 14:25:00,8.26,8.26,8.25,8.25,56115.0,8.26,8.26,8.25,8.25,56115.0
2017-12-07 14:30:00,8.25,8.25,8.24,8.25,55200.0,8.25,8.25,8.24,8.25,55200.0
2017-12-07 14:35:00,8.25,8.25,8.24,8.25,23300.0,8.25,8.25,8.24,8.25,23300.0
2017-12-07 14:40:00,8.25,8.26,8.25,8.25,31405.0,8.25,8.26,8.25,8.25,31405.0
2017-12-07 14:45:00,8.25,8.27,8.25,8.27,34000.0,8.25,8.27,8.25,8.27,34000.0
2017-12-07 14:50:00,8.27,8.27,8.27,8.27,54685.0,8.27,8.27,8.27,8.27,54685.0
2017-12-07 14:55:00,8.27,8.28,8.27,8.28,18080.0,8.27,8.28,8.27,8.28,18080.0
2017-12-07 15:00:00,8.28,8.28,8.27,8.28,53000.0,8.28,8.28,8.27,8.28,53000.0
2017-12-07 15:05:00,8.28,8.28,8.28,8.28,53115.0,8.28,8.28,8.28,8.28,53115.0
2017-12-07 15:10:00,8.28,8.28,8.28,8.28,56110.0,8.28,8.28,8.28,8.28,56110.0
2017-12-07 15:15:00,8.28,8.29,8.28,8.28,50105.0,8.28,8.29,8.28,8.28,50105.0
2017-12-07 15:20:00,8.28,8.29,8.28,8.29,41145.0,8.28,8.29,8.28,8.29,41145.0
2017-12-07 15:25:00,8.29,8.29,8.29,8.29,33085.0,8.29,8.29,8.29,8.29,33085.0
2017-12-07 15:30:00,8.29,8.29,8.28,8.28,77450.0,8.29,8.29,8.28,8.28,77450.0
2017-12-07 15:35:00,8.28,8.29,8.28,8.29,86285.0,8.28,8.29,8.28,8.29,86285.0
2017-12-07 15:40:00,8.29,8.29,8.28,8.28,104740.0,8.29,8.29,8.28,8.28,104740.0
2017-12-07 15:45:00,8.28,8.29,8.27,8.28,132980.0,8.28,8.29,8.27,8.28,132980.0
2017-12-07 15:50:00,8.28,8.29,8.28,8.28,173375.0,8.28,8.29,8.28,8.28,173375.0
2017-12-07 15:55:00,8.28,8.29,8.28,8.28,224260.0,8.28,8.29,8.28,8.28,224260.0
2017-12-08 09:30:00,8.32,8.36,8.32,8.35,51845.0,8.32,8.36,8.32,8.35,51845.0
2017-12-08 09:35:00,8.36,8.36,8.32,8.35,33505.0,8.36,8.36,8.32,8.35,33505.0
2017-12-08 09:40:00,8.35,8.36,8.32,8.35,44590.0,8.35,8.36,8.32,8.35,44590.0
2017-12-08 09:45:00,8.35,8.37,8.33,8.35,31820.0,8.35,8.37,8.33,8.35,31820.0
2017-12-08 09:50:00,8.35,8.35,8.32,8.32,21320.0,8.35,8.35,8.32,8.32,21320.0
2017-12-08 09:55:00,8.33,8.35,8.32,8.35,41655.0,8.33,8.35,8.32,8.35,41655.0
2017-12-08 10:00:00,8.35,8.36,8.34,8.35,54355.0,8.35,8.36,8.34,8.35,54355.0
2017-12-08 10:05:00,8.35,8.36,8.33,8.33,52575.0,8.35,8.36,8.33,8.33,52575.0
2017-12-08 10:10:00,8.33,8.35,8.33,8.34,36970.0,8.33,8.35,8.33,8.34,36970.0
2017-12-08 10:15:00,8.35,8.35,8.31,8.35,68900.0,8.35,8.35,8.31,8.35,68900.0
2017-12-08 10:20:00,8.35,8.35,8.34,8.35,27500.0,8.35,8.35,8.34,8.35,27500.0
2017-12-08 10:25:00,8.34,8.35,8.33,8.34,27500.0,8.34,8.35,8.33,8.34,27500.0
2017-12-08 10:30:00,8.35,8.35,8.34,8.34,21220.0,8.35,8.35,8.34,8.34,21220.0
2017-12-08 10:35:00,8.35,8.35,8.34,8.34,45880.0,8.35,8.35,8.34,8.34,45880.0
2017-12-08 10:40:00,8.34,8.35,8.34,8.35,16145.0,8.34,8.35,8.34,8.35,16145.0
2017-12-08 10:45:00,8.35,8.35,8.35,8.35,16485.0,8.35,8.35,8.35,8.35,16485.0
2017-12-08 10:50:00,8.35,8.36,8.35,8.36,24000.0,8.35,8.36,8.35,8.36,24000.0
2017-12-08 10:55:00,8.36,8.36,8.35,8.36,163215.0,8.36,8.36,8.35,8.36,163215.0
2017-12-08 11:00:00,8.36,8.37,8.35,8.36,55000.0,8.36,8.37,8.35,8.36,55000.0
2017-12-08 11:05:00,8.35,8.36,8.35,8.36,12500.0,8.35,8.36,8.35,8.36,12500.0
2017-12-08 11:10:00,8.36,8.37,8.36,8.37,27365.0,8.36,8.37,8.36,8.37,27365.0
2017-12-08 11:15:00,8.37,8.37,8.35,8.36,43385.0,8.37,8.37,8.35,8.36,43385.0
2017-12-08 11:20:00,8.36,8.36,8.35,8.35,51970.0,8.36,8.36,8.35,8.35,51970.0
2017-12-08 11:25:00,8.35,8.35,8.34,8.35,25015.0,8.35,8.35,8.34,8.35,25015.0
2017-12-08 11:30:00,8.34,8.35,8.34,8.34,19750.0,8.34,8.35,8.34,8.34,19750.0
2017-12-08 11:35:00,8.34,8.36,8.34,8.35,52845.0,8.34,8.36,8.34,8.35,52845.0
2017-12-08 11:40:00,8.35,8.35,8.34,8.35,15050.0,8.35,8.35,8.34,8.35,15050.0
2017-12-08 11:45:00,8.35,8.36,8.35,8.36,39050.0,8.35,8.36,8.35,8.36,39050.0
2017-12-08 11:50:00,8.36,8.36,8.35,8.35,24605.0,8.36,8.36,8.35,8.35,24605.0
2017-12-08 11:55:00,8.35,8.35,8.34,8.35,43410.0,8.35,8.35,8.34,8.35,43410.0
2017-12-08 12:00:00,8.35,8.36,8.35,8.35,24830.0,8.35,8.36,8.35,8.35,24830.0
2017-12-08 12:05:00,8.35,8.36,8.34,8.36,23940.0,8.35,8.36,8.34,8.36,23940.0
2017-12-08 12:10:00,8.35,8.36,8.35,8.36,15715.0,8.35,8.36,8.35,8.36,15715.0
2017-12-08 12:15:00,8.36,8.36,8.36,8.36,28210.0,8.36,8.36,8.36,8.36,28210.0
2017-12-08 12:20:00,8.36,8.37,8.36,8.37,23880.0,8.36,8.37,8.36,8.37,23880.0
2017-12-08 12:25:00,8.37,8.38,8.37,8.38,46410.0,8.37,8.38,8.37,8.38,46410.0
2017-12-08 12:30:00,8.38,8.38,8.38,8.38,29920.0,8.38,8.38,8.38,8.38,29920.0
2017-12-08 12:35:00,8.38,8.38,8.38,8.38,12500.0,8.38,8.38,8.38,8.38,12500.0
2017-12-08 12:40:00,8.38,8.38,8.38,8.38,25335.0,8.38,8.38,8.38,8.38,25335.0
2017-12-08 12:45:00,8.38,8.39,8.38,8.38,38960.0,8.38,8.39,8.38,8.38,38960.0
2017-12-08 12:50:00,8.38,8.38,8.38,8.38,25345.0,8.38,8.38,8.38,8.38,25345.0
2017-12-08 12:55:00,8.38,8.38,8.37,8.38,26500.0,8.38,8.38,8.37,8.38,26500.0
2017-12-08 13:00:00,8.38,8.38,8.38,8.38,46270.0,8.38,8.38,8.38,8.38,46270.0
2017-12-08 13:05:00,8.38,8.39,8.38,8.39,33840.0,8.38,8.39,8.38,8.39,33840.0
2017-12-08 13:10:00,8.39,8.39,8.38,8.38,44490.0,8.39,8.39,8.38,8.38,44490.0
2017-12-08 13:15:00,8.38,8.38,8.37,8.37,9220.0,8.38,8.38,8.37,8.37,9220.0
2017-12-08 13:20:00,8.37,8.38,8.37,8.38,38750.0,8.37,8.38,8.37,8.38,38750.0
2017-12-08 13:25:00,8.38,8.38,8.38,8.38,5500.0,8.38,8.38,8.38,8.38,5500.0
2017-12-08 13:30:00,8.38,8.39,8.38,8.39,38915.0,8.38,8.39,8.38,8.39,38915.0
2017-12-08 13:35:00,8.39,8.39,8.38,8.38,33385.0,8.39,8.39,8.38,8.38,33385.0
2017-12-08 13:40:00,8.38,8.38,8.38,8.38,27720.0,8.38,8.38,8.38,8.38,27720.0
2017-12-08 13:45:00,8.39,8.39,8.38,8.38,13935.0,8.39,8.39,8.38,8.38,13935.0
2017-12-08 13:50:00,8.38,8.38,8.38,8.38,55625.0,8.38,8.38,8.38,8.38,55625.0
2017-12-08 13:55:00,8.38,8.39,8.38,8.39,30770.0,8.38,8.39,8.38,8.39,30770.0
2017-12-08 14:00:00,8.39,8.4,8.39,8.39,41410.0,8.39,8.4,8.39,8.39,41410.0
2017-12-08 14:05:00,8.39,8.4,8.39,8.4,28000.0,8.39,8.4,8.39,8.4,28000.0
2017-12-08 14:10:00,8.4,8.4,8.4,8.4,44955.0,8.4,8.4,8.4,8.4,44955.0
2017-12-08 14:15:00,8.4,8.4,8.39,8.39,46350.0,8.4,8.4,8.39,8.39,46350.0
2017-12-08 14:20:00,8.39,8.39,8.38,8.38,32115.0,8.39,8.39,8.38,8.38,32115.0
2017-12-08 14:25:00,8.38,8.39,8.38,8.39,43980.0,8.38,8.39,8.38,8.39,43980.0
2017-12-08 14:30:00,8.39,8.39,8.39,8.39,41790.0,8.39,8.39,8.39,8.39,41790.0
2017-12-08 14:35:00,8.39,8.39,8.39,8.39,16490.0,8.39,8.39,8.39,8.39,16490.0
2017-12-08 14:40:00,8.39,8.39,8.39,8.39,49070.0,8.39,8.39,8.39,8.39,49070.0
2017-12-08 14:45:00,8.39,8.39,8.39,8.39,45285.0,8.39,8.39,8.39,8.39,45285.0
2017-12-08 14:50:00,8.39,8.39,8.39,8.39,47420.0,8.39,8.39,8.39,8.39,47420.0
2017-12-08 14:55:00,8.39,8.39,8.39,8.39,95390.0,8.39,8.39,8.39,8.39,95390.0
2017-12-08 15:00:00,8.39,8.4,8.39,8.4,44985.0,8.39,8.4,8.39,8.4,44985.0
2017-12-08 15:05:00,8.4,8.4,8.39,8.4,39225.0,8.4,8.4,8.39,8.4,39225.0
2017-12-08 15:10:00,8.4,8.4,8.4,8.4,31910.0,8.4,8.4,8.4,8.4,31910.0
2017-12-08 15:15:00,8.4,8.4,8.4,8.4,106920.0,8.4,8.4,8.4,8.4,106920.0
2017-12-08 15:20:00,8.4,8.41,8.4,8.4,89760.0,8.4,8.41,8.4,8.4,89760.0
2017-12-08 15:25:00,8.4,8.4,8.39,8.4,40500.0,8.4,8.4,8.39,8.4,40500.0
2017-12-08 15:30:00,8.39,8.4,8.39,8.4,90950.0,8.39,8.4,8.39,8.4,90950.0
2017-12-08 15:35:00,8.4,8.4,8.4,8.4,88100.0,8.4,8.4,8.4,8.4,88100.0
2017-12-08 15:40:00,8.4,8.4,8.4,8.4,172185.0,8.4,8.4,8.4,8.4,172185.0
2017-12-08 15:45:00,8.4,8.4,8.39,8.4,114430.0,8.4,8.4,8.39,8.4,114430.0
2017-12-08 15:50:00,8.4,8.41,8.4,8.4,140455.0,8.4,8.41,8.4,8.4,140455.0
2017-12-08 15:55:00,8.4,8.4,8.39,8.39,310190.0,8.4,8.4,8.39,8.39,310190.0
2017-12-11 09:30:00,8.39,8.41,8.36,8.39,122305.0,8.39,8.41,8.36,8.39,122305.0
2017-12-11 09:35:00,8.38,8.41,8.38,8.4,93865.0,8.38,8.41,8.38,8.4,93865.0
2017-12-11 09:40:00,8.39,8.39,8.36,8.36,39120.0,8.39,8.39,8.36,8.36,39120.0
2017-12-11 09:45:00,8.36,8.38,8.36,8.38,26040.0,8.36,8.38,8.36,8.38,26040.0
2017-12-11 09:50:00,8.39,8.39,8.38,8.38,29640.0,8.39,8.39,8.38,8.38,29640.0
2017-12-11 09:55:00,8.38,8.42,8.38,8.42,40465.0,8.38,8.42,8.38,8.42,40465.0
2017-12-11 10:00:00,8.42,8.43,8.42,8.42,35745.0,8.42,8.43,8.42,8.42,35745.0
2017-12-11 10:05:00,8.42,8.45,8.41,8.45,99475.0,8.42,8.45,8.41,8.45,99475.0
2017-12-11 10:10:00,8.46,8.46,8.44,8.45,58645.0,8.46,8.46,8.44,8.45,58645.0
2017-12-11 10:15:00,8.45,8.45,8.44,8.45,56110.0,8.45,8.45,8.44,8.45,56110.0
2017-12-11 10:20:00,8.45,8.45,8.44,8.44,35810.0,8.45,8.45,8.44,8.44,35810.0
2017-12-11 10:25:00,8.45,8.45,8.44,8.44,40190.0,8.45,8.45,8.44,8.44,40190.0
2017-12-11 10:30:00,8.44,8.44,8.43,8.44,19250.0,8.44,8.44,8.43,8.44,19250.0
2017-12-11 10:35:00,8.44,8.44,8.43,8.44,42250.0,8.44,8.44,8.43,8.44,42250.0
2017-12-11 10:40:00,8.44,8.44,8.4,8.41,90995.0,8.44,8.44,8.4,8.41,90995.0
2017-12-11 10:45:00,8.42,8.43,8.42,8.43,14525.0,8.42,8.43,8.42,8.43,14525.0
2017-12-11 10:50:00,8.43,8.44,8.43,8.44,30140.0,8.43,8.44,8.43,8.44,30140.0
2017-12-11 10:55:00,8.44,8.44,8.43,8.43,22585.0,8.44,8.44,8.43,8.43,22585.0
2017-12-11 11:00:00,8.43,8.43,8.42,8.42,42700.0,8.43,8.43,8.42,8.42,42700.0
2017-12-11 11:05:00,8.42,8.44,8.42,8.43,95130.0,8.42,8.44,8.42,8.43,95130.0
2017-12-11 11:10:00,8.43,8.44,8.42,8.44,200380.0,8.43,8.44,8.42,8.44,200380.0
2017-12-11 11:15:00,8.44,8.45,8.43,8.44,262460.0,8.44,8.45,8.43,8.44,262460.0
2017-12-11 11:20:00,8.45,8.47,8.45,8.47,23125.0,8.45,8.47,8.45,8.47,23125.0
2017-12-11 11:25:00,8.47,8.47,8.46,8.46,27355.0,8.47,8.47,8.46,8.46,27355.0
2017-12-11 11:30:00,8.46,8.48,8.45,8.46,77385.0,8.46,8.48,8.45,8.46,77385.0
2017-12-11 11:35:00,8.46,8.46,8.44,8.44,62745.0,8.46,8.46,8.44,8.44,62745.0
2017-12-11 11:40:00,8.44,8.45,8.44,8.45,48690.0,8.44,8.45,8.44,8.45,48690.0
2017-12-11 11:45:00,8.45,8.45,8.42,8.44,70715.0,8.45,8.45,8.42,8.44,70715.0
2017-12-11 11:50:00,8.43,8.44,8.41,8.42,38240.0,8.43,8.44,8.41,8.42,38240.0
2017-12-11 11:55:00,8.42,8.42,8.42,8.42,23535.0,8.42,8.42,8.42,8.42,23535.0
2017-12-11 12:00:00,8.42,8.43,8.42,8.43,17935.0,8.42,8.43,8.42,8.43,17935.0
2017-12-11 12:05:00,8.43,8.45,8.43,8.45,69750.0,8.43,8.45,8.43,8.45,69750.0
2017-12-11 12:10:00,8.45,8.45,8.45,8.45,29500.0,8.45,8.45,8.45,8.45,29500.0
2017-12-11 12:15:00,8.45,8.46,8.45,8.46,41595.0,8.45,8.46,8.45,8.46,41595.0
2017-12-11 12:20:00,8.46,8.47,8.46,8.47,31305.0,8.46,8.47,8.46,8.47,31305.0
2017-12-11 12:25:00,8.47,8.48,8.46,8.48,35460.0,8.47,8.48,8.46,8.48,35460.0
2017-12-11 12:30:00,8.47,8.48,8.46,8.46,44105.0,8.47,8.48,8.46,8.46,44105.0
2017-12-11 12:35:00,8.47,8.47,8.45,8.45,29465.0,8.47,8.47,8.45,8.45,29465.0
2017-12-11 12:40:00,8.45,8.46,8.45,8.46,37405.0,8.45,8.46,8.45,8.46,37405.0
2017-12-11 12:45:00,8.45,8.46,8.45,8.45,36900.0,8.45,8.46,8.45,8.45,36900.0
2017-12-11 12:50:00,8.45,8.46,8.43,8.43,74640.0,8.45,8.46,8.43,8.43,74640.0
2017-12-11 12:55:00,8.44,8.44,8.43,8.44,42290.0,8.44,8.44,8.43,8.44,42290.0
2017-12-11 13:00:00,8.44,8.44,8.43,8.44,43500.0,8.44,8.44,8.43,8.44,43500.0
2017-12-11 13:05:00,8.44,8.44,8.44,8.44,10940.0,8.44,8.44,8.44,8.44,10940.0
2017-12-11 13:10:00,8.44,8.44,8.43,8.43,62490.0,8.44,8.44,8.43,8.43,62490.0
2017-12-11 13:15:00,8.44,8.44,8.43,8.44,44475.0,8.44,8.44,8.43,8.44,44475.0
2017-12-11 13:20:00,8.44,8.45,8.43,8.45,36210.0,8.44,8.45,8.43,8.45,36210.0
2017-12-11 13:25:00,8.44,8.44,8.43,8.43,32905.0,8.44,8.44,8.43,8.43,32905.0
2017-12-11 13:30:00,8.44,8.44,8.44,8.44,25400.0,8.44,8.44,8.44,8.44,25400.0
2017-12-11 13:35:00,8.45,8.45,8.43,8.43,55565.0,8.45,8.45,8.43,8.43,55565.0
2017-12-11 13:40:00,8.43,8.44,8.43,8.44,20995.0,8.43,8.44,8.43,8.44,20995.0
2017-12-11 13:45:00,8.44,8.44,8.43,8.44,23225.0,8.44,8.44,8.43,8.44,23225.0
2017-12-11 13:50:00,8.45,8.45,8.44,8.45,33810.0,8.45,8.45,8.44,8.45,33810.0
2017-12-11 13:55:00,8.45,8.46,8.45,8.45,46570.0,8.45,8.46,8.45,8.45,46570.0
2017-12-11 14:00:00,8.45,8.45,8.44,8.45,32800.0,8.45,8.45,8.44,8.45,32800.0
2017-12-11 14:05:00,8.45,8.45,8.45,8.45,11180.0,8.45,8.45,8.45,8.45,11180.0
2017-12-11 14:10:00,8.45,8.47,8.45,8.47,34135.0,8.45,8.47,8.45,8.47,34135.0
2017-12-11 14:15:00,8.47,8.47,8.45,8.45,24765.0,8.47,8.47,8.45,8.45,24765.0
2017-12-11 14:20:00,8.46,8.46,8.45,8.46,36330.0,8.46,8.46,8.45,8.46,36330.0
2017-12-11 14:25:00,8.46,8.46,8.44,8.44,97995.0,8.46,8.46,8.44,8.44,97995.0
2017-12-11 14:30:00,8.44,8.45,8.44,8.45,17700.0,8.44,8.45,8.44,8.45,17700.0
2017-12-11 14:35:00,8.46,8.46,8.45,8.45,9000.0,8.46,8.46,8.45,8.45,9000.0
2017-12-11 14:40:00,8.45,8.45,8.45,8.45,22200.0,8.45,8.45,8.45,8.45,22200.0
2017-12-11 14:45:00,8.45,8.46,8.45,8.45,139960.0,8.45,8.46,8.45,8.45,139960.0
2017-12-11 14:50:00,8.45,8.45,8.43,8.44,113850.0,8.45,8.45,8.43,8.44,113850.0
2017-12-11 14:55:00,8.44,8.44,8.43,8.43,37670.0,8.44,8.44,8.43,8.43,37670.0
2017-12-11 15:00:00,8.43,8.43,8.43,8.43,23750.0,8.43,8.43,8.43,8.43,23750.0
2017-12-11 15:05:00,8.43,8.44,8.43,8.43,29570.0,8.43,8.44,8.43,8.43,29570.0
2017-12-11 15:10:00,8.43,8.44,8.43,8.44,16250.0,8.43,8.44,8.43,8.44,16250.0
2017-12-11 15:15:00,8.44,8.44,8.43,8.44,68865.0,8.44,8.44,8.43,8.44,68865.0
2017-12-11 15:20:00,8.44,8.45,8.44,8.44,32935.0,8.44,8.45,8.44,8.44,32935.0
2017-12-11 15:25:00,8.45,8.45,8.43,8.44,211110.0,8.45,8.45,8.43,8.44,211110.0
2017-12-11 15:30:00,8.44,8.45,8.44,8.44,76095.0,8.44,8.45,8.44,8.44,76095.0
2017-12-11 15:35:00,8.44,8.45,8.42,8.44,144490.0,8.44,8.45,8.42,8.44,144490.0
2017-12-11 15:40:00,8.44,8.44,8.43,8.44,82080.0,8.44,8.44,8.43,8.44,82080.0
2017-12-11 15:45:00,8.44,8.44,8.44,8.44,110790.0,8.44,8.44,8.44,8.44,110790.0
2017-12-11 15:50:00,8.44,8.46,8.43,8.45,76210.0,8.44,8.46,8.43,8.45,76210.0
2017-12-11 15:55:00,8.45,8.45,8.44,8.45,174690.0,8.45,8.45,8.44,8.45,174690.0
2017-12-12 09:30:00,8.31,8.39,8.29,8.35,216800.0,8.31,8.39,8.29,8.35,216800.0
2017-12-12 09:35:00,8.36,8.4,8.36,8.39,82800.0,8.36,8.4,8.36,8.39,82800.0
2017-12-12 09:40:00,8.39,8.44,8.39,8.44,72155.0,8.39,8.44,8.39,8.44,72155.0
2017-12-12 09:45:00,8.44,8.44,8.39,8.39,63870.0,8.44,8.44,8.39,8.39,63870.0
2017-12-12 09:50:00,8.39,8.43,8.39,8.4,81280.0,8.39,8.43,8.39,8.4,81280.0
2017-12-12 09:55:00,8.41,8.43,8.4,8.42,188220.0,8.41,8.43,8.4,8.42,188220.0
2017-12-12 10:00:00,8.43,8.43,8.41,8.41,42500.0,8.43,8.43,8.41,8.41,42500.0
2017-12-12 10:05:00,8.42,8.43,8.41,8.43,47575.0,8.42,8.43,8.41,8.43,47575.0
2017-12-12 10:10:00,8.43,8.45,8.43,8.45,48000.0,8.43,8.45,8.43,8.45,48000.0
2017-12-12 10:15:00,8.45,8.45,8.43,8.43,62965.0,8.45,8.45,8.43,8.43,62965.0
2017-12-12 10:20:00,8.43,8.44,8.43,8.44,44285.0,8.43,8.44,8.43,8.44,44285.0
2017-12-12 10:25:00,8.44,8.44,8.42,8.43,40030.0,8.44,8.44,8.42,8.43,40030.0
2017-12-12 10:30:00,8.43,8.44,8.41,8.43,35580.0,8.43,8.44,8.41,8.43,35580.0
2017-12-12 10:35:00,8.43,8.44,8.43,8.44,32500.0,8.43,8.44,8.43,8.44,32500.0
2017-12-12 10:40:00,8.44,8.45,8.44,8.44,31000.0,8.44,8.45,8.44,8.44,31000.0
2017-12-12 10:45:00,8.44,8.45,8.43,8.43,29500.0,8.44,8.45,8.43,8.43,29500.0
2017-12-12 10:50:00,8.43,8.45,8.43,8.45,41535.0,8.43,8.45,8.43,8.45,41535.0
2017-12-12 10:55:00,8.45,8.46,8.43,8.43,97970.0,8.45,8.46,8.43,8.43,97970.0
2017-12-12 11:00:00,8.42,8.44,8.42,8.44,27945.0,8.42,8.44,8.42,8.44,27945.0
2017-12-12 11:05:00,8.45,8.47,8.45,8.46,80425.0,8.45,8.47,8.45,8.46,80425.0
2017-12-12 11:10:00,8.46,8.46,8.44,8.45,77275.0,8.46,8.46,8.44,8.45,77275.0
2017-12-12 11:15:00,8.45,8.47,8.45,8.46,30635.0,8.45,8.47,8.45,8.46,30635.0
2017-12-12 11:20:00,8.46,8.47,8.45,8.45,30215.0,8.46,8.47,8.45,8.45,30215.0
2017-12-12 11:25:00,8.46,8.47,8.46,8.47,37625.0,8.46,8.47,8.46,8.47,37625.0
2017-12-12 11:30:00,8.47,8.47,8.46,8.47,30505.0,8.47,8.47,8.46,8.47,30505.0
2017-12-12 11:35:00,8.46,8.47,8.45,8.46,166920.0,8.46,8.47,8.45,8.46,166920.0
2017-12-12 11:40:00,8.46,8.48,8.46,8.48,37500.0,8.46,8.48,8.46,8.48,37500.0
2017-12-12 11:45:00,8.48,8.5,8.47,8.5,66415.0,8.48,8.5,8.47,8.5,66415.0
2017-12-12 11:50:00,8.49,8.5,8.49,8.5,44880.0,8.49,8.5,8.49,8.5,44880.0
2017-12-12 11:55:00,8.49,8.52,8.49,8.51,149165.0,8.49,8.52,8.49,8.51,149165.0
2017-12-12 12:00:00,8.51,8.52,8.5,8.5,149815.0,8.51,8.52,8.5,8.5,149815.0
2017-12-12 12:05:00,8.5,8.5,8.48,8.49,43460.0,8.5,8.5,8.48,8.49,43460.0
2017-12-12 12:10:00,8.49,8.49,8.47,8.48,136065.0,8.49,8.49,8.47,8.48,136065.0
2017-12-12 12:15:00,8.48,8.48,8.48,8.48,36520.0,8.48,8.48,8.48,8.48,36520.0
2017-12-12 12:20:00,8.49,8.5,8.48,8.5,44605.0,8.49,8.5,8.48,8.5,44605.0
2017-12-12 12:25:00,8.5,8.5,8.48,8.48,66640.0,8.5,8.5,8.48,8.48,66640.0
2017-12-12 12:30:00,8.48,8.49,8.48,8.48,50780.0,8.48,8.49,8.48,8.48,50780.0
2017-12-12 12:35:00,8.48,8.5,8.48,8.5,39940.0,8.48,8.5,8.48,8.5,39940.0
2017-12-12 12:40:00,8.5,8.51,8.5,8.51,67385.0,8.5,8.51,8.5,8.51,67385.0
2017-12-12 12:45:00,8.51,8.51,8.5,8.5,45435.0,8.51,8.51,8.5,8.5,45435.0
2017-12-12 12:50:00,8.5,8.51,8.5,8.51,87500.0,8.5,8.51,8.5,8.51,87500.0
2017-12-12 12:55:00,8.51,8.52,8.51,8.51,58185.0,8.51,8.52,8.51,8.51,58185.0
2017-12-12 13:00:00,8.5,8.51,8.5,8.5,94635.0,8.5,8.51,8.5,8.5,94635.0
2017-12-12 13:05:00,8.5,8.5,8.48,8.49,78505.0,8.5,8.5,8.48,8.49,78505.0
2017-12-12 13:10:00,8.49,8.49,8.48,8.48,47520.0,8.49,8.49,8.48,8.48,47520.0
2017-12-12 13:15:00,8.48,8.48,8.48,8.48,33500.0,8.48,8.48,8.48,8.48,33500.0
2017-12-12 13:20:00,8.48,8.49,8.48,8.48,37640.0,8.48,8.49,8.48,8.48,37640.0
2017-12-12 13:25:00,8.48,8.48,8.48,8.48,18500.0,8.48,8.48,8.48,8.48,18500.0
2017-12-12 13:30:00,8.48,8.48,8.47,8.47,32000.0,8.48,8.48,8.47,8.47,32000.0
2017-12-12 13:35:00,8.47,8.48,8.47,8.48,61940.0,8.47,8.48,8.47,8.48,61940.0
2017-12-12 13:40:00,8.48,8.48,8.47,8.48,32325.0,8.48,8.48,8.47,8.48,32325.0
2017-12-12 13:45:00,8.48,8.48,8.46,8.46,35645.0,8.48,8.48,8.46,8.46,35645.0
2017-12-12 13:50:00,8.46,8.46,8.44,8.44,30755.0,8.46,8.46,8.44,8.44,30755.0
2017-12-12 13:55:00,8.45,8.46,8.44,8.45,52995.0,8.45,8.46,8.44,8.45,52995.0
2017-12-12 14:00:00,8.45,8.46,8.44,8.45,49400.0,8.45,8.46,8.44,8.45,49400.0
2017-12-12 14:05:00,8.45,8.46,8.45,8.46,42670.0,8.45,8.46,8.45,8.46,42670.0
2017-12-12 14:10:00,8.46,8.47,8.46,8.46,44800.0,8.46,8.47,8.46,8.46,44800.0
2017-12-12 14:15:00,8.46,8.47,8.46,8.47,59910.0,8.46,8.47,8.46,8.47,59910.0
2017-12-12 14:20:00,8.47,8.47,8.46,8.47,63575.0,8.47,8.47,8.46,8.47,63575.0
2017-12-12 14:25:00,8.47,8.48,8.47,8.48,59125.0,8.47,8.48,8.47,8.48,59125.0
2017-12-12 14:30:00,8.49,8.49,8.48,8.48,36420.0,8.49,8.49,8.48,8.48,36420.0
2017-12-12 14:35:00,8.48,8.48,8.47,8.48,39000.0,8.48,8.48,8.47,8.48,39000.0
2017-12-12 14:40:00,8.48,8.48,8.47,8.47,36755.0,8.48,8.48,8.47,8.47,36755.0
2017-12-12 14:45:00,8.47,8.47,8.46,8.47,43670.0,8.47,8.47,8.46,8.47,43670.0
2017-12-12 14:50:00,8.47,8.47,8.46,8.47,38250.0,8.47,8.47,8.46,8.47,38250.0
2017-12-12 14:55:00,8.47,8.47,8.46,8.46,48080.0,8.47,8.47,8.46,8.46,48080.0
2017-12-12 15:00:00,8.46,8.46,8.45,8.45,38500.0,8.46,8.46,8.45,8.45,38500.0
2017-12-12 15:05:00,8.45,8.46,8.45,8.45,61775.0,8.45,8.46,8.45,8.45,61775.0
2017-12-12 15:10:00,8.45,8.46,8.44,8.45,59100.0,8.45,8.46,8.44,8.45,59100.0
2017-12-12 15:15:00,8.45,8.46,8.45,8.45,84805.0,8.45,8.46,8.45,8.45,84805.0
2017-12-12 15:20:00,8.45,8.45,8.44,8.45,60365.0,8.45,8.45,8.44,8.45,60365.0
2017-12-12 15:25:00,8.45,8.45,8.44,8.44,57480.0,8.45,8.45,8.44,8.44,57480.0
2017-12-12 15:30:00,8.44,8.45,8.44,8.45,70495.0,8.44,8.45,8.44,8.45,70495.0
2017-12-12 15:35:00,8.45,8.45,8.44,8.45,104760.0,8.45,8.45,8.44,8.45,104760.0
2017-12-12 15:40:00,8.45,8.45,8.44,8.44,119380.0,8.45,8.45,8.44,8.44,119380.0
2017-12-12 15:45:00,8.44,8.44,8.43,8.44,309645.0,8.44,8.44,8.43,8.44,309645.0
2017-12-12 15:50:00,8.44,8.44,8.41,8.42,173400.0,8.44,8.44,8.41,8.42,173400.0
2017-12-12 15:55:00,8.42,8.44,8.42,8.44,358815.0,8.42,8.44,8.42,8.44,358815.0
2017-12-13 09:30:00,8.47,8.54,8.44,8.54,225585.0,8.47,8.54,8.44,8.54,225585.0
2017-12-13 09:35:00,8.54,8.58,8.54,8.58,54355.0,8.54,8.58,8.54,8.58,54355.0
2017-12-13 09:40:00,8.58,8.58,8.56,8.57,85180.0,8.58,8.58,8.56,8.57,85180.0
2017-12-13 09:45:00,8.57,8.6,8.57,8.59,142950.0,8.57,8.6,8.57,8.59,142950.0
2017-12-13 09:50:00,8.59,8.62,8.59,8.6,159520.0,8.59,8.62,8.59,8.6,159520.0
2017-12-13 09:55:00,8.6,8.6,8.55,8.56,72705.0,8.6,8.6,8.55,8.56,72705.0
2017-12-13 10:00:00,8.55,8.56,8.55,8.56,76835.0,8.55,8.56,8.55,8.56,76835.0
2017-12-13 10:05:00,8.56,8.56,8.53,8.53,59355.0,8.56,8.56,8.53,8.53,59355.0
2017-12-13 10:10:00,8.53,8.53,8.51,8.53,66505.0,8.53,8.53,8.51,8.53,66505.0
2017-12-13 10:15:00,8.53,8.56,8.53,8.55,36735.0,8.53,8.56,8.53,8.55,36735.0
2017-12-13 10:20:00,8.55,8.56,8.55,8.56,57150.0,8.55,8.56,8.55,8.56,57150.0
2017-12-13 10:25:00,8.55,8.57,8.55,8.57,24190.0,8.55,8.57,8.55,8.57,24190.0
2017-12-13 10:30:00,8.57,8.58,8.56,8.58,82405.0,8.57,8.58,8.56,8.58,82405.0
2017-12-13 10:35:00,8.58,8.59,8.58,8.59,53015.0,8.58,8.59,8.58,8.59,53015.0
2017-12-13 10:40:00,8.59,8.59,8.58,8.58,40025.0,8.59,8.59,8.58,8.58,40025.0
2017-12-13 10:45:00,8.58,8.58,8.54,8.54,29180.0,8.58,8.58,8.54,8.54,29180.0
2017-12-13 10:50:00,8.54,8.56,8.54,8.56,47570.0,8.54,8.56,8.54,8.56,47570.0
2017-12-13 10:55:00,8.56,8.58,8.55,8.57,45020.0,8.56,8.58,8.55,8.57,45020.0
2017-12-13 11:00:00,8.57,8.57,8.57,8.57,28000.0,8.57,8.57,8.57,8.57,28000.0
2017-12-13 11:05:00,8.57,8.59,8.57,8.58,43635.0,8.57,8.59,8.57,8.58,43635.0
2017-12-13 11:10:00,8.58,8.59,8.57,8.57,21595.0,8.58,8.59,8.57,8.57,21595.0
2017-12-13 11:15:00,8.58,8.59,8.58,8.58,32200.0,8.58,8.59,8.58,8.58,32200.0
2017-12-13 11:20:00,8.58,8.58,8.56,8.58,42215.0,8.58,8.58,8.56,8.58,42215.0
2017-12-13 11:25:00,8.58,8.58,8.57,8.57,25000.0,8.58,8.58,8.57,8.57,25000.0
2017-12-13 11:30:00,8.58,8.6,8.58,8.59,78210.0,8.58,8.6,8.58,8.59,78210.0
2017-12-13 11:35:00,8.59,8.6,8.58,8.58,36625.0,8.59,8.6,8.58,8.58,36625.0
2017-12-13 11:40:00,8.59,8.59,8.58,8.58,42060.0,8.59,8.59,8.58,8.58,42060.0
2017-12-13 11:45:00,8.58,8.58,8.56,8.57,63985.0,8.58,8.58,8.56,8.57,63985.0
2017-12-13 11:50:00,8.57,8.57,8.56,8.57,61995.0,8.57,8.57,8.56,8.57,61995.0
2017-12-13 11:55:00,8.57,8.58,8.57,8.58,30135.0,8.57,8.58,8.57,8.58,30135.0
2017-12-13 12:00:00,8.57,8.57,8.55,8.56,17525.0,8.57,8.57,8.55,8.56,17525.0
2017-12-13 12:05:00,8.55,8.56,8.55,8.55,35780.0,8.55,8.56,8.55,8.55,35780.0
2017-12-13 12:10:00,8.55,8.56,8.55,8.55,13410.0,8.55,8.56,8.55,8.55,13410.0
2017-12-13 12:15:00,8.55,8.56,8.55,8.55,16590.0,8.55,8.56,8.55,8.55,16590.0
2017-12-13 12:20:00,8.55,8.56,8.55,8.56,30540.0,8.55,8.56,8.55,8.56,30540.0
2017-12-13 12:25:00,8.56,8.56,8.55,8.55,19140.0,8.56,8.56,8.55,8.55,19140.0
2017-12-13 12:30:00,8.55,8.56,8.55,8.55,24845.0,8.55,8.56,8.55,8.55,24845.0
2017-12-13 12:35:00,8.55,8.55,8.52,8.53,42540.0,8.55,8.55,8.52,8.53,42540.0
2017-12-13 12:40:00,8.53,8.54,8.53,8.54,21165.0,8.53,8.54,8.53,8.54,21165.0
2017-12-13 12:45:00,8.55,8.55,8.54,8.55,25020.0,8.55,8.55,8.54,8.55,25020.0
2017-12-13 12:50:00,8.54,8.55,8.54,8.55,15000.0,8.54,8.55,8.54,8.55,15000.0
2017-12-13 12:55:00,8.55,8.56,8.54,8.55,33300.0,8.55,8.56,8.54,8.55,33300.0
2017-12-13 13:00:00,8.55,8.56,8.55,8.56,10045.0,8.55,8.56,8.55,8.56,10045.0
2017-12-13 13:05:00,8.55,8.55,8.54,8.55,14865.0,8.55,8.55,8.54,8.55,14865.0
2017-12-13 13:10:00,8.55,8.55,8.54,8.55,11235.0,8.55,8.55,8.54,8.55,11235.0
2017-12-13 13:15:00,8.55,8.55,8.53,8.54,66490.0,8.55,8.55,8.53,8.54,66490.0
2017-12-13 13:20:00,8.54,8.54,8.52,8.52,19500.0,8.54,8.54,8.52,8.52,19500.0
2017-12-13 13:25:00,8.52,8.52,8.52,8.52,14900.0,8.52,8.52,8.52,8.52,14900.0
2017-12-13 13:30:00,8.52,8.52,8.51,8.52,23000.0,8.52,8.52,8.51,8.52,23000.0
2017-12-13 13:35:00,8.53,8.53,8.53,8.53,16250.0,8.53,8.53,8.53,8.53,16250.0
2017-12-13 13:40:00,8.53,8.53,8.52,8.52,18720.0,8.53,8.53,8.52,8.52,18720.0
2017-12-13 13:45:00,8.53,8.53,8.52,8.53,32095.0,8.53,8.53,8.52,8.53,32095.0
2017-12-13 13:50:00,8.54,8.54,8.54,8.54,6780.0,8.54,8.54,8.54,8.54,6780.0
2017-12-13 13:55:00,8.54,8.54,8.53,8.53,36485.0,8.54,8.54,8.53,8.53,36485.0
2017-12-13 14:00:00,8.53,8.56,8.53,8.56,19025.0,8.53,8.56,8.53,8.56,19025.0
2017-12-13 14:05:00,8.56,8.56,8.55,8.56,28745.0,8.56,8.56,8.55,8.56,28745.0
2017-12-13 14:10:00,8.56,8.56,8.55,8.55,25915.0,8.56,8.56,8.55,8.55,25915.0
2017-12-13 14:15:00,8.55,8.56,8.55,8.56,51045.0,8.55,8.56,8.55,8.56,51045.0
2017-12-13 14:20:00,8.56,8.57,8.55,8.56,27965.0,8.56,8.57,8.55,8.56,27965.0
2017-12-13 14:25:00,8.56,8.57,8.56,8.57,35890.0,8.56,8.57,8.56,8.57,35890.0
2017-12-13 14:30:00,8.57,8.57,8.56,8.57,31725.0,8.57,8.57,8.56,8.57,31725.0
2017-12-13 14:35:00,8.57,8.57,8.56,8.56,37415.0,8.57,8.57,8.56,8.56,37415.0
2017-12-13 14:40:00,8.56,8.56,8.55,8.56,21145.0,8.56,8.56,8.55,8.56,21145.0
2017-12-13 14:45:00,8.56,8.56,8.56,8.56,31445.0,8.56,8.56,8.56,8.56,31445.0
2017-12-13 14:50:00,8.56,8.56,8.56,8.56,21680.0,8.56,8.56,8.56,8.56,21680.0
2017-12-13 14:55:00,8.56,8.56,8.56,8.56,56140.0,8.56,8.56,8.56,8.56,56140.0
2017-12-13 15:00:00,8.56,8.56,8.54,8.55,56050.0,8.56,8.56,8.54,8.55,56050.0
2017-12-13 15:05:00,8.55,8.55,8.54,8.54,57625.0,8.55,8.55,8.54,8.54,57625.0
2017-12-13 15:10:00,8.54,8.55,8.54,8.55,37065.0,8.54,8.55,8.54,8.55,37065.0
2017-12-13 15:15:00,8.55,8.56,8.55,8.56,81880.0,8.55,8.56,8.55,8.56,81880.0
2017-12-13 15:20:00,8.56,8.56,8.55,8.56,67655.0,8.56,8.56,8.55,8.56,67655.0
2017-12-13 15:25:00,8.56,8.56,8.54,8.54,51165.0,8.56,8.56,8.54,8.54,51165.0
2017-12-13 15:30:00,8.54,8.56,8.54,8.56,34190.0,8.54,8.56,8.54,8.56,34190.0
2017-12-13 15:35:00,8.56,8.57,8.56,8.56,92740.0,8.56,8.57,8.56,8.56,92740.0
2017-12-13 15:40:00,8.56,8.56,8.55,8.55,105020.0,8.56,8.56,8.55,8.55,105020.0
2017-12-13 15:45:00,8.55,8.55,8.54,8.54,139895.0,8.55,8.55,8.54,8.54,139895.0
2017-12-13 15:50:00,8.54,8.54,8.53,8.53,111250.0,8.54,8.54,8.53,8.53,111250.0
2017-12-13 15:55:00,8.53,8.53,8.52,8.53,432925.0,8.53,8.53,8.52,8.53,432925.0
2017-12-14 09:30:00,8.5,8.56,8.38,8.54,82100.0,8.5,8.56,8.38,8.54,82100.0
2017-12-14 09:35:00,8.55,8.56,8.55,8.56,24250.0,8.55,8.56,8.55,8.56,24250.0
2017-12-14 09:40:00,8.56,8.58,8.55,8.57,99480.0,8.56,8.58,8.55,8.57,99480.0
2017-12-14 09:45:00,8.57,8.58,8.57,8.57,54480.0,8.57,8.58,8.57,8.57,54480.0
2017-12-14 09:50:00,8.57,8.57,8.57,8.57,169430.0,8.57,8.57,8.57,8.57,169430.0
2017-12-14 09:55:00,8.58,8.59,8.56,8.58,88650.0,8.58,8.59,8.56,8.58,88650.0
2017-12-14 10:00:00,8.59,8.59,8.56,8.56,45000.0,8.59,8.59,8.56,8.56,45000.0
2017-12-14 10:05:00,8.57,8.57,8.56,8.57,6500.0,8.57,8.57,8.56,8.57,6500.0
2017-12-14 10:10:00,8.57,8.58,8.57,8.57,79685.0,8.57,8.58,8.57,8.57,79685.0
2017-12-14 10:15:00,8.57,8.58,8.57,8.58,95245.0,8.57,8.58,8.57,8.58,95245.0
2017-12-14 10:20:00,8.58,8.58,8.58,8.58,92610.0,8.58,8.58,8.58,8.58,92610.0
2017-12-14 10:25:00,8.58,8.58,8.57,8.58,40815.0,8.58,8.58,8.57,8.58,40815.0
2017-12-14 10:30:00,8.58,8.58,8.57,8.57,101355.0,8.58,8.58,8.57,8.57,101355.0
2017-12-14 10:35:00,8.57,8.57,8.57,8.57,44050.0,8.57,8.57,8.57,8.57,44050.0
2017-12-14 10:40:00,8.57,8.58,8.57,8.57,163900.0,8.57,8.58,8.57,8.57,163900.0
2017-12-14 10:45:00,8.57,8.6,8.57,8.6,666815.0,8.57,8.6,8.57,8.6,666815.0
2017-12-14 10:50:00,8.6,8.6,8.58,8.59,173850.0,8.6,8.6,8.58,8.59,173850.0
2017-12-14 10:55:00,8.59,8.59,8.58,8.59,45745.0,8.59,8.59,8.58,8.59,45745.0
2017-12-14 11:00:00,8.59,8.59,8.58,8.58,38125.0,8.59,8.59,8.58,8.58,38125.0
2017-12-14 11:05:00,8.58,8.59,8.58,8.59,85105.0,8.58,8.59,8.58,8.59,85105.0
2017-12-14 11:10:00,8.59,8.59,8.57,8.57,51435.0,8.59,8.59,8.57,8.57,51435.0
2017-12-14 11:15:00,8.57,8.59,8.57,8.59,91925.0,8.57,8.59,8.57,8.59,91925.0
2017-12-14 11:20:00,8.59,8.59,8.58,8.59,44905.0,8.59,8.59,8.58,8.59,44905.0
2017-12-14 11:25:00,8.59,8.6,8.59,8.6,118870.0,8.59,8.6,8.59,8.6,118870.0
2017-12-14 11:30:00,8.6,8.6,8.59,8.6,63585.0,8.6,8.6,8.59,8.6,63585.0
2017-12-14 11:35:00,8.6,8.6,8.59,8.6,35610.0,8.6,8.6,8.59,8.6,35610.0
2017-12-14 11:40:00,8.6,8.6,8.59,8.6,46325.0,8.6,8.6,8.59,8.6,46325.0
2017-12-14 11:45:00,8.6,8.6,8.6,8.6,78305.0,8.6,8.6,8.6,8.6,78305.0
2017-12-14 11:50:00,8.6,8.61,8.6,8.6,32425.0,8.6,8.61,8.6,8.6,32425.0
2017-12-14 11:55:00,8.6,8.61,8.59,8.59,33425.0,8.6,8.61,8.59,8.59,33425.0
2017-12-14 12:00:00,8.59,8.61,8.59,8.61,69935.0,8.59,8.61,8.59,8.61,69935.0
2017-12-14 12:05:00,8.61,8.61,8.59,8.59,47085.0,8.61,8.61,8.59,8.59,47085.0
2017-12-14 12:10:00,8.59,8.59,8.59,8.59,54760.0,8.59,8.59,8.59,8.59,54760.0
2017-12-14 12:15:00,8.59,8.6,8.59,8.6,68240.0,8.59,8.6,8.59,8.6,68240.0
2017-12-14 12:20:00,8.6,8.6,8.59,8.59,70295.0,8.6,8.6,8.59,8.59,70295.0
2017-12-14 12:25:00,8.6,8.6,8.6,8.6,64755.0,8.6,8.6,8.6,8.6,64755.0
2017-12-14 12:30:00,8.6,8.6,8.59,8.59,77145.0,8.6,8.6,8.59,8.59,77145.0
2017-12-14 12:35:00,8.6,8.6,8.57,8.58,45290.0,8.6,8.6,8.57,8.58,45290.0
2017-12-14 12:40:00,8.58,8.59,8.57,8.58,32580.0,8.58,8.59,8.57,8.58,32580.0
2017-12-14 12:45:00,8.59,8.59,8.57,8.57,17000.0,8.59,8.59,8.57,8.57,17000.0
2017-12-14 12:50:00,8.56,8.57,8.56,8.56,21005.0,8.56,8.57,8.56,8.56,21005.0
2017-12-14 12:55:00,8.56,8.56,8.55,8.55,50285.0,8.56,8.56,8.55,8.55,50285.0
2017-12-14 13:00:00,8.56,8.56,8.54,8.54,23915.0,8.56,8.56,8.54,8.54,23915.0
2017-12-14 13:05:00,8.55,8.56,8.55,8.55,16000.0,8.55,8.56,8.55,8.55,16000.0
2017-12-14 13:10:00,8.55,8.56,8.53,8.53,32540.0,8.55,8.56,8.53,8.53,32540.0
2017-12-14 13:15:00,8.53,8.54,8.52,8.53,53120.0,8.53,8.54,8.52,8.53,53120.0
2017-12-14 13:20:00,8.53,8.54,8.53,8.54,9985.0,8.53,8.54,8.53,8.54,9985.0
2017-12-14 13:25:00,8.54,8.55,8.54,8.54,51735.0,8.54,8.55,8.54,8.54,51735.0
2017-12-14 13:30:00,8.54,8.55,8.54,8.55,22190.0,8.54,8.55,8.54,8.55,22190.0
2017-12-14 13:35:00,8.55,8.55,8.54,8.54,33790.0,8.55,8.55,8.54,8.54,33790.0
2017-12-14 13:40:00,8.54,8.54,8.54,8.54,27215.0,8.54,8.54,8.54,8.54,27215.0
2017-12-14 13:45:00,8.55,8.57,8.55,8.57,52870.0,8.55,8.57,8.55,8.57,52870.0
2017-12-14 13:50:00,8.57,8.57,8.55,8.56,92960.0,8.57,8.57,8.55,8.56,92960.0
2017-12-14 13:55:00,8.56,8.57,8.56,8.56,46225.0,8.56,8.57,8.56,8.56,46225.0
2017-12-14 14:00:00,8.56,8.58,8.56,8.58,37290.0,8.56,8.58,8.56,8.58,37290.0
2017-12-14 14:05:00,8.58,8.58,8.57,8.58,34900.0,8.58,8.58,8.57,8.58,34900.0
2017-12-14 14:10:00,8.58,8.59,8.58,8.58,26215.0,8.58,8.59,8.58,8.58,26215.0
2017-12-14 14:15:00,8.58,8.59,8.58,8.59,32900.0,8.58,8.59,8.58,8.59,32900.0
2017-12-14 14:20:00,8.59,8.59,8.57,8.58,43500.0,8.59,8.59,8.57,8.58,43500.0
2017-12-14 14:25:00,8.57,8.58,8.55,8.55,52725.0,8.57,8.58,8.55,8.55,52725.0
2017-12-14 14:30:00,8.55,8.56,8.55,8.55,44315.0,8.55,8.56,8.55,8.55,44315.0
2017-12-14 14:35:00,8.56,8.58,8.56,8.57,161155.0,8.56,8.58,8.56,8.57,161155.0
2017-12-14 14:40:00,8.57,8.58,8.56,8.57,66235.0,8.57,8.58,8.56,8.57,66235.0
2017-12-14 14:45:00,8.57,8.58,8.56,8.57,53775.0,8.57,8.58,8.56,8.57,53775.0
2017-12-14 14:50:00,8.57,8.58,8.57,8.57,67130.0,8.57,8.58,8.57,8.57,67130.0
2017-12-14 14:55:00,8.57,8.58,8.57,8.57,49035.0,8.57,8.58,8.57,8.57,49035.0
2017-12-14 15:00:00,8.57,8.57,8.56,8.57,31300.0,8.57,8.57,8.56,8.57,31300.0
2017-12-14 15:05:00,8.57,8.58,8.56,8.57,62260.0,8.57,8.58,8.56,8.57,62260.0
2017-12-14 15:10:00,8.57,8.58,8.57,8.57,71205.0,8.57,8.58,8.57,8.57,71205.0
2017-12-14 15:15:00,8.57,8.57,8.56,8.56,54315.0,8.57,8.57,8.56,8.56,54315.0
2017-12-14 15:20:00,8.56,8.58,8.56,8.57,65640.0,8.56,8.58,8.56,8.57,65640.0
2017-12-14 15:25:00,8.57,8.58,8.57,8.57,53290.0,8.57,8.58,8.57,8.57,53290.0
2017-12-14 15:30:00,8.57,8.57,8.56,8.56,79235.0,8.57,8.57,8.56,8.56,79235.0
2017-12-14 15:35:00,8.56,8.58,8.56,8.57,79390.0,8.56,8.58,8.56,8.57,79390.0
2017-12-14 15:40:00,8.58,8.58,8.56,8.57,146590.0,8.58,8.58,8.56,8.57,146590.0
2017-12-14 15:45:00,8.57,8.57,8.56,8.56,143615.0,8.57,8.57,8.56,8.56,143615.0
2017-12-14 15:50:00,8.56,8.56,8.53,8.54,119855.0,8.56,8.56,8.53,8.54,119855.0
2017-12-14 15:55:00,8.54,8.55,8.53,8.54,348270.0,8.54,8.55,8.53,8.54,348270.0
2017-12-15 09:30:00,8.57,8.6,8.57,8.58,1068345.0,8.57,8.6,8.57,8.58,1068345.0
2017-12-15 09:35:00,8.59,8.64,8.58,8.63,158700.0,8.59,8.64,8.58,8.63,158700.0
2017-12-15 09:40:00,8.63,8.63,8.6,8.6,76300.0,8.63,8.63,8.6,8.6,76300.0
2017-12-15 09:45:00,8.6,8.62,8.6,8.6,41445.0,8.6,8.62,8.6,8.6,41445.0
2017-12-15 09:50:00,8.6,8.63,8.6,8.62,49520.0,8.6,8.63,8.6,8.62,49520.0
2017-12-15 09:55:00,8.62,8.63,8.62,8.63,82420.0,8.62,8.63,8.62,8.63,82420.0
2017-12-15 10:00:00,8.63,8.64,8.62,8.63,90405.0,8.63,8.64,8.62,8.63,90405.0
2017-12-15 10:05:00,8.63,8.64,8.62,8.64,113725.0,8.63,8.64,8.62,8.64,113725.0
2017-12-15 10:10:00,8.64,8.66,8.64,8.65,239335.0,8.64,8.66,8.64,8.65,239335.0
2017-12-15 10:15:00,8.65,8.66,8.64,8.64,77210.0,8.65,8.66,8.64,8.64,77210.0
2017-12-15 10:20:00,8.65,8.65,8.64,8.64,45010.0,8.65,8.65,8.64,8.64,45010.0
2017-12-15 10:25:00,8.65,8.66,8.65,8.65,24500.0,8.65,8.66,8.65,8.65,24500.0
2017-12-15 10:30:00,8.66,8.68,8.66,8.67,81060.0,8.66,8.68,8.66,8.67,81060.0
2017-12-15 10:35:00,8.67,8.68,8.67,8.68,98280.0,8.67,8.68,8.67,8.68,98280.0
2017-12-15 10:40:00,8.68,8.68,8.68,8.68,29550.0,8.68,8.68,8.68,8.68,29550.0
2017-12-15 10:45:00,8.68,8.7,8.68,8.7,61040.0,8.68,8.7,8.68,8.7,61040.0
2017-12-15 10:50:00,8.7,8.71,8.68,8.71,100415.0,8.7,8.71,8.68,8.71,100415.0
2017-12-15 10:55:00,8.71,8.71,8.69,8.69,131790.0,8.71,8.71,8.69,8.69,131790.0
2017-12-15 11:00:00,8.69,8.69,8.67,8.69,59565.0,8.69,8.69,8.67,8.69,59565.0
2017-12-15 11:05:00,8.69,8.7,8.68,8.68,38685.0,8.69,8.7,8.68,8.68,38685.0
2017-12-15 11:10:00,8.69,8.71,8.69,8.7,66045.0,8.69,8.71,8.69,8.7,66045.0
2017-12-15 11:15:00,8.7,8.7,8.69,8.7,39705.0,8.7,8.7,8.69,8.7,39705.0
2017-12-15 11:20:00,8.7,8.71,8.69,8.7,42285.0,8.7,8.71,8.69,8.7,42285.0
2017-12-15 11:25:00,8.7,8.7,8.69,8.69,42925.0,8.7,8.7,8.69,8.69,42925.0
2017-12-15 11:30:00,8.69,8.7,8.68,8.69,300490.0,8.69,8.7,8.68,8.69,300490.0
2017-12-15 11:35:00,8.69,8.7,8.68,8.69,150220.0,8.69,8.7,8.68,8.69,150220.0
2017-12-15 11:40:00,8.69,8.7,8.68,8.69,286850.0,8.69,8.7,8.68,8.69,286850.0
2017-12-15 11:45:00,8.69,8.69,8.68,8.69,88385.0,8.69,8.69,8.68,8.69,88385.0
2017-12-15 11:50:00,8.69,8.7,8.69,8.7,391495.0,8.69,8.7,8.69,8.7,391495.0
2017-12-15 11:55:00,8.7,8.72,8.69,8.72,170130.0,8.7,8.72,8.69,8.72,170130.0
2017-12-15 12:00:00,8.72,8.73,8.72,8.72,62500.0,8.72,8.73,8.72,8.72,62500.0
2017-12-15 12:05:00,8.72,8.73,8.7,8.7,67095.0,8.72,8.73,8.7,8.7,67095.0
2017-12-15 12:10:00,8.71,8.72,8.7,8.7,52935.0,8.71,8.72,8.7,8.7,52935.0
2017-12-15 12:15:00,8.7,8.72,8.7,8.72,44500.0,8.7,8.72,8.7,8.72,44500.0
2017-12-15 12:20:00,8.72,8.72,8.7,8.7,89295.0,8.72,8.72,8.7,8.7,89295.0
2017-12-15 12:25:00,8.7,8.71,8.69,8.7,41200.0,8.7,8.71,8.69,8.7,41200.0
2017-12-15 12:30:00,8.7,8.76,8.69,8.76,494955.0,8.7,8.76,8.69,8.76,494955.0
2017-12-15 12:35:00,8.76,8.76,8.74,8.75,92570.0,8.76,8.76,8.74,8.75,92570.0
2017-12-15 12:40:00,8.75,8.75,8.73,8.73,140595.0,8.75,8.75,8.73,8.73,140595.0
2017-12-15 12:45:00,8.74,8.74,8.71,8.72,179045.0,8.74,8.74,8.71,8.72,179045.0
2017-12-15 12:50:00,8.72,8.74,8.72,8.73,88860.0,8.72,8.74,8.72,8.73,88860.0
2017-12-15 12:55:00,8.73,8.73,8.72,8.73,40900.0,8.73,8.73,8.72,8.73,40900.0
2017-12-15 13:00:00,8.73,8.73,8.71,8.72,64420.0,8.73,8.73,8.71,8.72,64420.0
2017-12-15 13:05:00,8.71,8.71,8.71,8.71,42250.0,8.71,8.71,8.71,8.71,42250.0
2017-12-15 13:10:00,8.71,8.71,8.7,8.7,65710.0,8.71,8.71,8.7,8.7,65710.0
2017-12-15 13:15:00,8.7,8.71,8.69,8.71,62685.0,8.7,8.71,8.69,8.71,62685.0
2017-12-15 13:20:00,8.71,8.72,8.7,8.71,60810.0,8.71,8.72,8.7,8.71,60810.0
2017-12-15 13:25:00,8.71,8.72,8.71,8.71,40080.0,8.71,8.72,8.71,8.71,40080.0
2017-12-15 13:30:00,8.71,8.71,8.7,8.7,39510.0,8.71,8.71,8.7,8.7,39510.0
2017-12-15 13:35:00,8.7,8.72,8.7,8.72,53855.0,8.7,8.72,8.7,8.72,53855.0
2017-12-15 13:40:00,8.72,8.72,8.71,8.72,53900.0,8.72,8.72,8.71,8.72,53900.0
2017-12-15 13:45:00,8.71,8.71,8.7,8.7,44950.0,8.71,8.71,8.7,8.7,44950.0
2017-12-15 13:50:00,8.7,8.72,8.7,8.72,29600.0,8.7,8.72,8.7,8.72,29600.0
2017-12-15 13:55:00,8.72,8.72,8.7,8.71,131890.0,8.72,8.72,8.7,8.71,131890.0
2017-12-15 14:00:00,8.71,8.71,8.71,8.71,28835.0,8.71,8.71,8.71,8.71,28835.0
2017-12-15 14:05:00,8.71,8.71,8.71,8.71,28250.0,8.71,8.71,8.71,8.71,28250.0
2017-12-15 14:10:00,8.71,8.71,8.69,8.71,60700.0,8.71,8.71,8.69,8.71,60700.0
2017-12-15 14:15:00,8.72,8.72,8.7,8.7,124445.0,8.72,8.72,8.7,8.7,124445.0
2017-12-15 14:20:00,8.71,8.71,8.69,8.69,39425.0,8.71,8.71,8.69,8.69,39425.0
2017-12-15 14:25:00,8.69,8.7,8.69,8.7,57660.0,8.69,8.7,8.69,8.7,57660.0
2017-12-15 14:30:00,8.7,8.7,8.7,8.7,33410.0,8.7,8.7,8.7,8.7,33410.0
2017-12-15 14:35:00,8.7,8.71,8.69,8.71,30065.0,8.7,8.71,8.69,8.71,30065.0
2017-12-15 14:40:00,8.7,8.71,8.7,8.71,32135.0,8.7,8.71,8.7,8.71,32135.0
2017-12-15 14:45:00,8.71,8.71,8.7,8.71,28590.0,8.71,8.71,8.7,8.71,28590.0
2017-12-15 14:50:00,8.71,8.71,8.7,8.7,36990.0,8.71,8.71,8.7,8.7,36990.0
2017-12-15 14:55:00,8.71,8.71,8.7,8.7,70500.0,8.71,8.71,8.7,8.7,70500.0
2017-12-15 15:00:00,8.69,8.7,8.69,8.7,40695.0,8.69,8.7,8.69,8.7,40695.0
2017-12-15 15:05:00,8.7,8.71,8.7,8.7,69795.0,8.7,8.71,8.7,8.7,69795.0
2017-12-15 15:10:00,8.7,8.72,8.7,8.71,88505.0,8.7,8.72,8.7,8.71,88505.0
2017-12-15 15:15:00,8.71,8.72,8.7,8.71,73800.0,8.71,8.72,8.7,8.71,73800.0
2017-12-15 15:20:00,8.71,8.73,8.71,8.72,67895.0,8.71,8.73,8.71,8.72,67895.0
2017-12-15 15:25:00,8.72,8.73,8.72,8.72,89380.0,8.72,8.73,8.72,8.72,89380.0
2017-12-15 15:30:00,8.72,8.72,8.69,8.69,92475.0,8.72,8.72,8.69,8.69,92475.0
2017-12-15 15:35:00,8.69,8.7,8.69,8.7,94475.0,8.69,8.7,8.69,8.7,94475.0
2017-12-15 15:40:00,8.7,8.7,8.69,8.7,141570.0,8.7,8.7,8.69,8.7,141570.0
2017-12-15 15:45:00,8.7,8.7,8.68,8.68,168705.0,8.7,8.7,8.68,8.68,168705.0
2017-12-15 15:50:00,8.7,8.73,8.7,8.72,322570.0,8.7,8.73,8.7,8.72,322570.0
2017-12-15 15:55:00,8.72,8.73,8.72,8.73,474035.0,8.72,8.73,8.72,8.73,474035.0
2017-12-18 09:30:00,8.78,8.79,8.74,8.75,139880.0,8.78,8.79,8.74,8.75,139880.0
2017-12-18 09:35:00,8.76,8.77,8.75,8.76,23660.0,8.76,8.77,8.75,8.76,23660.0
2017-12-18 09:40:00,8.77,8.83,8.77,8.82,136835.0,8.77,8.83,8.77,8.82,136835.0
2017-12-18 09:45:00,8.82,8.83,8.8,8.81,232020.0,8.82,8.83,8.8,8.81,232020.0
2017-12-18 09:50:00,8.81,8.82,8.79,8.81,194440.0,8.81,8.82,8.79,8.81,194440.0
2017-12-18 09:55:00,8.81,8.81,8.8,8.8,99300.0,8.81,8.81,8.8,8.8,99300.0
2017-12-18 10:00:00,8.8,8.81,8.78,8.78,83435.0,8.8,8.81,8.78,8.78,83435.0
2017-12-18 10:05:00,8.78,8.81,8.78,8.8,115575.0,8.78,8.81,8.78,8.8,115575.0
2017-12-18 10:10:00,8.8,8.81,8.77,8.77,73290.0,8.8,8.81,8.77,8.77,73290.0
2017-12-18 10:15:00,8.77,8.77,8.76,8.77,48290.0,8.77,8.77,8.76,8.77,48290.0
2017-12-18 10:20:00,8.77,8.77,8.74,8.77,83440.0,8.77,8.77,8.74,8.77,83440.0
2017-12-18 10:25:00,8.77,8.79,8.76,8.78,41275.0,8.77,8.79,8.76,8.78,41275.0
2017-12-18 10:30:00,8.78,8.79,8.78,8.79,30550.0,8.78,8.79,8.78,8.79,30550.0
2017-12-18 10:35:00,8.79,8.8,8.78,8.8,66035.0,8.79,8.8,8.78,8.8,66035.0
2017-12-18 10:40:00,8.8,8.81,8.78,8.78,87600.0,8.8,8.81,8.78,8.78,87600.0
2017-12-18 10:45:00,8.79,8.79,8.77,8.78,49555.0,8.79,8.79,8.77,8.78,49555.0
2017-12-18 10:50:00,8.78,8.81,8.78,8.8,71955.0,8.78,8.81,8.78,8.8,71955.0
2017-12-18 10:55:00,8.8,8.8,8.78,8.8,74625.0,8.8,8.8,8.78,8.8,74625.0
2017-12-18 11:00:00,8.8,8.82,8.8,8.82,80195.0,8.8,8.82,8.8,8.82,80195.0
2017-12-18 11:05:00,8.82,8.83,8.81,8.82,84750.0,8.82,8.83,8.81,8.82,84750.0
2017-12-18 11:10:00,8.82,8.83,8.8,8.82,119735.0,8.82,8.83,8.8,8.82,119735.0
2017-12-18 11:15:00,8.83,8.84,8.83,8.83,83020.0,8.83,8.84,8.83,8.83,83020.0
2017-12-18 11:20:00,8.83,8.86,8.83,8.86,88705.0,8.83,8.86,8.83,8.86,88705.0
2017-12-18 11:25:00,8.86,8.87,8.84,8.84,71370.0,8.86,8.87,8.84,8.84,71370.0
2017-12-18 11:30:00,8.84,8.85,8.84,8.84,59030.0,8.84,8.85,8.84,8.84,59030.0
2017-12-18 11:35:00,8.85,8.86,8.84,8.86,26395.0,8.85,8.86,8.84,8.86,26395.0
2017-12-18 11:40:00,8.86,8.87,8.85,8.87,86185.0,8.86,8.87,8.85,8.87,86185.0
2017-12-18 11:45:00,8.87,8.87,8.85,8.86,80050.0,8.87,8.87,8.85,8.86,80050.0
2017-12-18 11:50:00,8.87,8.88,8.86,8.87,53610.0,8.87,8.88,8.86,8.87,53610.0
2017-12-18 11:55:00,8.86,8.87,8.85,8.86,36560.0,8.86,8.87,8.85,8.86,36560.0
2017-12-18 12:00:00,8.86,8.87,8.85,8.85,27500.0,8.86,8.87,8.85,8.85,27500.0
2017-12-18 12:05:00,8.85,8.86,8.84,8.85,72010.0,8.85,8.86,8.84,8.85,72010.0
2017-12-18 12:10:00,8.85,8.87,8.85,8.85,41410.0,8.85,8.87,8.85,8.85,41410.0
2017-12-18 12:15:00,8.86,8.86,8.84,8.85,41405.0,8.86,8.86,8.84,8.85,41405.0
2017-12-18 12:20:00,8.85,8.86,8.84,8.86,86300.0,8.85,8.86,8.84,8.86,86300.0
2017-12-18 12:25:00,8.86,8.89,8.85,8.89,169420.0,8.86,8.89,8.85,8.89,169420.0
2017-12-18 12:30:00,8.88,8.88,8.86,8.88,84945.0,8.88,8.88,8.86,8.88,84945.0
2017-12-18 12:35:00,8.88,8.89,8.87,8.89,59595.0,8.88,8.89,8.87,8.89,59595.0
2017-12-18 12:40:00,8.89,8.9,8.89,8.9,142590.0,8.89,8.9,8.89,8.9,142590.0
2017-12-18 12:45:00,8.89,8.9,8.87,8.9,191670.0,8.89,8.9,8.87,8.9,191670.0
2017-12-18 12:50:00,8.9,8.9,8.88,8.89,78885.0,8.9,8.9,8.88,8.89,78885.0
2017-12-18 12:55:00,8.88,8.9,8.87,8.9,84540.0,8.88,8.9,8.87,8.9,84540.0
2017-12-18 13:00:00,8.9,8.9,8.89,8.89,60235.0,8.9,8.9,8.89,8.89,60235.0
2017-12-18 13:05:00,8.89,8.91,8.89,8.91,77025.0,8.89,8.91,8.89,8.91,77025.0
2017-12-18 13:10:00,8.91,8.91,8.9,8.9,181015.0,8.91,8.91,8.9,8.9,181015.0
2017-12-18 13:15:00,8.9,8.92,8.9,8.92,99340.0,8.9,8.92,8.9,8.92,99340.0
2017-12-18 13:20:00,8.92,8.92,8.89,8.91,70640.0,8.92,8.92,8.89,8.91,70640.0
2017-12-18 13:25:00,8.91,8.92,8.9,8.91,78380.0,8.91,8.92,8.9,8.91,78380.0
2017-12-18 13:30:00,8.91,8.92,8.9,8.91,58895.0,8.91,8.92,8.9,8.91,58895.0
2017-12-18 13:35:00,8.91,8.92,8.9,8.92,38530.0,8.91,8.92,8.9,8.92,38530.0
2017-12-18 13:40:00,8.92,8.93,8.91,8.93,60045.0,8.92,8.93,8.91,8.93,60045.0
2017-12-18 13:45:00,8.93,8.94,8.92,8.93,86835.0,8.93,8.94,8.92,8.93,86835.0
2017-12-18 13:50:00,8.93,8.94,8.92,8.93,89230.0,8.93,8.94,8.92,8.93,89230.0
2017-12-18 13:55:00,8.93,8.94,8.92,8.93,71870.0,8.93,8.94,8.92,8.93,71870.0
2017-12-18 14:00:00,8.93,8.93,8.92,8.92,70770.0,8.93,8.93,8.92,8.92,70770.0
2017-12-18 14:05:00,8.92,8.93,8.92,8.93,96770.0,8.92,8.93,8.92,8.93,96770.0
2017-12-18 14:10:00,8.93,8.93,8.92,8.92,111995.0,8.93,8.93,8.92,8.92,111995.0
2017-12-18 14:15:00,8.92,8.93,8.91,8.92,65925.0,8.92,8.93,8.91,8.92,65925.0
2017-12-18 14:20:00,8.92,8.92,8.9,8.9,475350.0,8.92,8.92,8.9,8.9,475350.0
2017-12-18 14:25:00,8.9,8.92,8.9,8.92,113405.0,8.9,8.92,8.9,8.92,113405.0
2017-12-18 14:30:00,8.92,8.93,8.91,8.92,70265.0,8.92,8.93,8.91,8.92,70265.0
2017-12-18 14:35:00,8.92,8.93,8.91,8.93,111520.0,8.92,8.93,8.91,8.93,111520.0
2017-12-18 14:40:00,8.93,8.94,8.92,8.93,113930.0,8.93,8.94,8.92,8.93,113930.0
2017-12-18 14:45:00,8.94,8.94,8.92,8.92,71740.0,8.94,8.94,8.92,8.92,71740.0
2017-12-18 14:50:00,8.92,8.92,8.9,8.9,120240.0,8.92,8.92,8.9,8.9,120240.0
2017-12-18 14:55:00,8.9,8.91,8.9,8.91,40000.0,8.9,8.91,8.9,8.91,40000.0
2017-12-18 15:00:00,8.91,8.91,8.86,8.87,190200.0,8.91,8.91,8.86,8.87,190200.0
2017-12-18 15:05:00,8.86,8.87,8.86,8.87,53700.0,8.86,8.87,8.86,8.87,53700.0
2017-12-18 15:10:00,8.87,8.87,8.86,8.86,62240.0,8.87,8.87,8.86,8.86,62240.0
2017-12-18 15:15:00,8.87,8.87,8.86,8.87,31900.0,8.87,8.87,8.86,8.87,31900.0
2017-12-18 15:20:00,8.87,8.87,8.86,8.86,49190.0,8.87,8.87,8.86,8.86,49190.0
2017-12-18 15:25:00,8.86,8.88,8.86,8.87,182605.0,8.86,8.88,8.86,8.87,182605.0
2017-12-18 15:30:00,8.86,8.88,8.86,8.88,92615.0,8.86,8.88,8.86,8.88,92615.0
2017-12-18 15:35:00,8.88,8.88,8.86,8.87,88885.0,8.88,8.88,8.86,8.87,88885.0
2017-12-18 15:40:00,8.87,8.88,8.87,8.87,110600.0,8.87,8.88,8.87,8.87,110600.0
2017-12-18 15:45:00,8.87,8.87,8.86,8.86,230155.0,8.87,8.87,8.86,8.86,230155.0
2017-12-18 15:50:00,8.85,8.87,8.85,8.86,161295.0,8.85,8.87,8.85,8.86,161295.0
2017-12-18 15:55:00,8.86,8.86,8.85,8.85,205510.0,8.86,8.86,8.85,8.85,205510.0
2017-12-19 09:30:00,8.85,8.87,8.82,8.87,126670.0,8.85,8.87,8.82,8.87,126670.0
2017-12-19 09:35:00,8.86,8.89,8.86,8.89,58930.0,8.86,8.89,8.86,8.89,58930.0
2017-12-19 09:40:00,8.89,8.9,8.87,8.87,66100.0,8.89,8.9,8.87,8.87,66100.0
2017-12-19 09:45:00,8.87,8.87,8.85,8.86,33525.0,8.87,8.87,8.85,8.86,33525.0
2017-12-19 09:50:00,8.86,8.86,8.84,8.86,42915.0,8.86,8.86,8.84,8.86,42915.0
2017-12-19 09:55:00,8.86,8.87,8.84,8.87,97900.0,8.86,8.87,8.84,8.87,97900.0
2017-12-19 10:00:00,8.87,8.88,8.86,8.87,40370.0,8.87,8.88,8.86,8.87,40370.0
2017-12-19 10:05:00,8.88,8.91,8.88,8.91,52325.0,8.88,8.91,8.88,8.91,52325.0
2017-12-19 10:10:00,8.91,8.91,8.9,8.9,57150.0,8.91,8.91,8.9,8.9,57150.0
2017-12-19 10:15:00,8.9,8.92,8.9,8.92,62590.0,8.9,8.92,8.9,8.92,62590.0
2017-12-19 10:20:00,8.92,8.93,8.91,8.92,104895.0,8.92,8.93,8.91,8.92,104895.0
2017-12-19 10:25:00,8.92,8.94,8.92,8.93,64825.0,8.92,8.94,8.92,8.93,64825.0
2017-12-19 10:30:00,8.94,8.97,8.94,8.96,184345.0,8.94,8.97,8.94,8.96,184345.0
2017-12-19 10:35:00,8.95,8.96,8.94,8.96,210190.0,8.95,8.96,8.94,8.96,210190.0
2017-12-19 10:40:00,8.96,8.96,8.94,8.95,78055.0,8.96,8.96,8.94,8.95,78055.0
2017-12-19 10:45:00,8.95,8.97,8.95,8.96,90935.0,8.95,8.97,8.95,8.96,90935.0
2017-12-19 10:50:00,8.96,8.99,8.96,8.99,231410.0,8.96,8.99,8.96,8.99,231410.0
2017-12-19 10:55:00,8.99,8.99,8.96,8.97,85585.0,8.99,8.99,8.96,8.97,85585.0
2017-12-19 11:00:00,8.97,9.01,8.97,9.0,424705.0,8.97,9.01,8.97,9.0,424705.0
2017-12-19 11:05:00,9.01,9.03,9.0,9.01,158375.0,9.01,9.03,9.0,9.01,158375.0
2017-12-19 11:10:00,9.02,9.05,9.02,9.04,234930.0,9.02,9.05,9.02,9.04,234930.0
2017-12-19 11:15:00,9.04,9.06,9.03,9.06,163555.0,9.04,9.06,9.03,9.06,163555.0
2017-12-19 11:20:00,9.06,9.08,9.05,9.08,322765.0,9.06,9.08,9.05,9.08,322765.0
2017-12-19 11:25:00,9.08,9.12,9.08,9.1,405040.0,9.08,9.12,9.08,9.1,405040.0
2017-12-19 11:30:00,9.1,9.11,9.08,9.11,235135.0,9.1,9.11,9.08,9.11,235135.0
2017-12-19 11:35:00,9.1,9.13,9.08,9.12,207245.0,9.1,9.13,9.08,9.12,207245.0
2017-12-19 11:40:00,9.11,9.13,9.08,9.08,135815.0,9.11,9.13,9.08,9.08,135815.0
2017-12-19 11:45:00,9.08,9.09,9.06,9.07,105210.0,9.08,9.09,9.06,9.07,105210.0
2017-12-19 11:50:00,9.07,9.07,9.06,9.07,101495.0,9.07,9.07,9.06,9.07,101495.0
2017-12-19 11:55:00,9.06,9.06,9.04,9.05,106855.0,9.06,9.06,9.04,9.05,106855.0
2017-12-19 12:00:00,9.06,9.06,9.05,9.05,70075.0,9.06,9.06,9.05,9.05,70075.0
2017-12-19 12:05:00,9.05,9.05,9.03,9.04,109680.0,9.05,9.05,9.03,9.04,109680.0
2017-12-19 12:10:00,9.04,9.05,9.03,9.04,90510.0,9.04,9.05,9.03,9.04,90510.0
2017-12-19 12:15:00,9.03,9.04,9.02,9.03,129955.0,9.03,9.04,9.02,9.03,129955.0
2017-12-19 12:20:00,9.02,9.02,8.98,8.99,109280.0,9.02,9.02,8.98,8.99,109280.0
2017-12-19 12:25:00,8.99,9.0,8.98,9.0,52590.0,8.99,9.0,8.98,9.0,52590.0
2017-12-19 12:30:00,8.99,9.0,8.99,9.0,37545.0,8.99,9.0,8.99,9.0,37545.0
2017-12-19 12:35:00,9.0,9.0,8.98,8.99,105190.0,9.0,9.0,8.98,8.99,105190.0
2017-12-19 12:40:00,8.99,9.02,8.98,9.02,76270.0,8.99,9.02,8.98,9.02,76270.0
2017-12-19 12:45:00,9.01,9.03,9.0,9.02,119755.0,9.01,9.03,9.0,9.02,119755.0
2017-12-19 12:50:00,9.01,9.03,9.0,9.03,66000.0,9.01,9.03,9.0,9.03,66000.0
2017-12-19 12:55:00,9.03,9.04,9.02,9.03,67300.0,9.03,9.04,9.02,9.03,67300.0
2017-12-19 13:00:00,9.03,9.06,9.02,9.04,329180.0,9.03,9.06,9.02,9.04,329180.0
2017-12-19 13:05:00,9.05,9.05,9.04,9.04,17500.0,9.05,9.05,9.04,9.04,17500.0
2017-12-19 13:10:00,9.04,9.04,9.03,9.04,96575.0,9.04,9.04,9.03,9.04,96575.0
2017-12-19 13:15:00,9.03,9.03,9.01,9.03,96700.0,9.03,9.03,9.01,9.03,96700.0
2017-12-19 13:20:00,9.03,9.03,9.01,9.03,109245.0,9.03,9.03,9.01,9.03,109245.0
2017-12-19 13:25:00,9.02,9.03,9.02,9.03,43210.0,9.02,9.03,9.02,9.03,43210.0
2017-12-19 13:30:00,9.03,9.06,9.03,9.05,78920.0,9.03,9.06,9.03,9.05,78920.0
2017-12-19 13:35:00,9.05,9.05,9.0,9.03,209180.0,9.05,9.05,9.0,9.03,209180.0
2017-12-19 13:40:00,9.03,9.05,9.03,9.05,26500.0,9.03,9.05,9.03,9.05,26500.0
2017-12-19 13:45:00,9.05,9.05,9.04,9.05,43875.0,9.05,9.05,9.04,9.05,43875.0
2017-12-19 13:50:00,9.05,9.05,9.04,9.04,43630.0,9.05,9.05,9.04,9.04,43630.0
2017-12-19 13:55:00,9.05,9.06,9.04,9.06,114375.0,9.05,9.06,9.04,9.06,114375.0
2017-12-19 14:00:00,9.06,9.06,9.05,9.05,85800.0,9.06,9.06,9.05,9.05,85800.0
2017-12-19 14:05:00,9.05,9.06,9.03,9.03,61515.0,9.05,9.06,9.03,9.03,61515.0
2017-12-19 14:10:00,9.03,9.05,9.03,9.04,51750.0,9.03,9.05,9.03,9.04,51750.0
2017-12-19 14:15:00,9.04,9.04,9.03,9.03,59705.0,9.04,9.04,9.03,9.03,59705.0
2017-12-19 14:20:00,9.03,9.03,9.0,9.01,270120.0,9.03,9.03,9.0,9.01,270120.0
2017-12-19 14:25:00,9.01,9.01,8.98,8.99,272175.0,9.01,9.01,8.98,8.99,272175.0
2017-12-19 14:30:00,8.99,9.01,8.98,8.99,161880.0,8.99,9.01,8.98,8.99,161880.0
2017-12-19 14:35:00,8.99,9.02,8.99,9.01,165375.0,8.99,9.02,8.99,9.01,165375.0
2017-12-19 14:40:00,9.02,9.02,9.01,9.01,40685.0,9.02,9.02,9.01,9.01,40685.0
2017-12-19 14:45:00,9.01,9.02,8.99,9.0,159780.0,9.01,9.02,8.99,9.0,159780.0
2017-12-19 14:50:00,9.0,9.01,8.98,8.99,53425.0,9.0,9.01,8.98,8.99,53425.0
2017-12-19 14:55:00,8.99,9.0,8.99,8.99,40110.0,8.99,9.0,8.99,8.99,40110.0
2017-12-19 15:00:00,8.99,9.01,8.99,9.0,48715.0,8.99,9.01,8.99,9.0,48715.0
2017-12-19 15:05:00,8.99,9.0,8.99,8.99,61855.0,8.99,9.0,8.99,8.99,61855.0
2017-12-19 15:10:00,9.0,9.01,8.99,9.0,58520.0,9.0,9.01,8.99,9.0,58520.0
2017-12-19 15:15:00,9.0,9.01,9.0,9.0,54420.0,9.0,9.01,9.0,9.0,54420.0
2017-12-19 15:20:00,9.0,9.01,9.0,9.0,37625.0,9.0,9.01,9.0,9.0,37625.0
2017-12-19 15:25:00,9.0,9.02,9.0,9.01,110865.0,9.0,9.02,9.0,9.01,110865.0
2017-12-19 15:30:00,9.01,9.03,9.01,9.02,167025.0,9.01,9.03,9.01,9.02,167025.0
2017-12-19 15:35:00,9.02,9.02,9.02,9.02,40570.0,9.02,9.02,9.02,9.02,40570.0
2017-12-19 15:40:00,9.02,9.02,9.02,9.02,168455.0,9.02,9.02,9.02,9.02,168455.0
2017-12-19 15:45:00,9.02,9.02,9.0,9.01,100100.0,9.02,9.02,9.0,9.01,100100.0
2017-12-19 15:50:00,9.01,9.01,9.0,9.01,141340.0,9.01,9.01,9.0,9.01,141340.0
2017-12-19 15:55:00,9.01,9.02,9.0,9.02,439340.0,9.01,9.02,9.0,9.02,439340.0
2017-12-20 09:30:00,9.1,9.1,8.74,9.03,364520.0,9.1,9.1,8.74,9.03,364520.0
2017-12-20 09:35:00,9.02,9.03,8.96,8.96,133630.0,9.02,9.03,8.96,8.96,133630.0
2017-12-20 09:40:00,8.96,8.99,8.92,8.96,263345.0,8.96,8.99,8.92,8.96,263345.0
2017-12-20 09:45:00,8.95,8.99,8.95,8.97,139020.0,8.95,8.99,8.95,8.97,139020.0
2017-12-20 09:50:00,8.97,8.98,8.92,8.92,310915.0,8.97,8.98,8.92,8.92,310915.0
2017-12-20 09:55:00,8.93,8.98,8.92,8.98,166315.0,8.93,8.98,8.92,8.98,166315.0
2017-12-20 10:00:00,8.98,8.98,8.96,8.96,88710.0,8.98,8.98,8.96,8.96,88710.0
2017-12-20 10:05:00,8.96,8.98,8.95,8.98,153230.0,8.96,8.98,8.95,8.98,153230.0
2017-12-20 10:10:00,8.98,8.98,8.96,8.97,71115.0,8.98,8.98,8.96,8.97,71115.0
2017-12-20 10:15:00,8.97,8.97,8.96,8.96,197275.0,8.97,8.97,8.96,8.96,197275.0
2017-12-20 10:20:00,8.96,8.97,8.96,8.96,121515.0,8.96,8.97,8.96,8.96,121515.0
2017-12-20 10:25:00,8.96,8.97,8.93,8.93,137135.0,8.96,8.97,8.93,8.93,137135.0
2017-12-20 10:30:00,8.93,8.96,8.93,8.96,76130.0,8.93,8.96,8.93,8.96,76130.0
2017-12-20 10:35:00,8.96,8.97,8.95,8.95,149780.0,8.96,8.97,8.95,8.95,149780.0
2017-12-20 10:40:00,8.95,8.96,8.93,8.93,54795.0,8.95,8.96,8.93,8.93,54795.0
2017-12-20 10:45:00,8.94,8.96,8.93,8.95,199110.0,8.94,8.96,8.93,8.95,199110.0
2017-12-20 10:50:00,8.95,8.95,8.94,8.94,74905.0,8.95,8.95,8.94,8.94,74905.0
2017-12-20 10:55:00,8.94,8.95,8.93,8.94,80110.0,8.94,8.95,8.93,8.94,80110.0
2017-12-20 11:00:00,8.94,8.95,8.93,8.95,32595.0,8.94,8.95,8.93,8.95,32595.0
2017-12-20 11:05:00,8.95,8.95,8.94,8.94,36270.0,8.95,8.95,8.94,8.94,36270.0
2017-12-20 11:10:00,8.94,8.95,8.94,8.94,57765.0,8.94,8.95,8.94,8.94,57765.0
2017-12-20 11:15:00,8.94,8.95,8.94,8.94,98875.0,8.94,8.95,8.94,8.94,98875.0
2017-12-20 11:20:00,8.94,8.95,8.94,8.95,32115.0,8.94,8.95,8.94,8.95,32115.0
2017-12-20 11:25:00,8.95,8.95,8.94,8.95,204575.0,8.95,8.95,8.94,8.95,204575.0
2017-12-20 11:30:00,8.94,8.95,8.94,8.95,107930.0,8.94,8.95,8.94,8.95,107930.0
2017-12-20 11:35:00,8.95,8.99,8.95,8.99,56180.0,8.95,8.99,8.95,8.99,56180.0
2017-12-20 11:40:00,8.99,9.0,8.98,9.0,56250.0,8.99,9.0,8.98,9.0,56250.0
2017-12-20 11:45:00,8.99,9.02,8.99,9.02,42090.0,8.99,9.02,8.99,9.02,42090.0
2017-12-20 11:50:00,9.02,9.02,8.99,8.99,69240.0,9.02,9.02,8.99,8.99,69240.0
2017-12-20 11:55:00,8.99,9.02,8.99,9.02,57695.0,8.99,9.02,8.99,9.02,57695.0
2017-12-20 12:00:00,9.02,9.02,9.01,9.01,39525.0,9.02,9.02,9.01,9.01,39525.0
2017-12-20 12:05:00,9.01,9.01,9.0,9.0,41955.0,9.01,9.01,9.0,9.0,41955.0
2017-12-20 12:10:00,9.0,9.0,8.97,8.98,101910.0,9.0,9.0,8.97,8.98,101910.0
2017-12-20 12:15:00,9.0,9.0,8.98,8.98,43040.0,9.0,9.0,8.98,8.98,43040.0
2017-12-20 12:20:00,8.98,8.99,8.97,8.99,54275.0,8.98,8.99,8.97,8.99,54275.0
2017-12-20 12:25:00,8.99,9.0,8.98,9.0,27500.0,8.99,9.0,8.98,9.0,27500.0
2017-12-20 12:30:00,9.0,9.0,8.99,9.0,52130.0,9.0,9.0,8.99,9.0,52130.0
2017-12-20 12:35:00,9.0,9.0,8.96,8.97,79480.0,9.0,9.0,8.96,8.97,79480.0
2017-12-20 12:40:00,8.97,8.98,8.97,8.97,46000.0,8.97,8.98,8.97,8.97,46000.0
2017-12-20 12:45:00,8.97,8.99,8.97,8.99,23600.0,8.97,8.99,8.97,8.99,23600.0
2017-12-20 12:50:00,8.99,8.99,8.97,8.98,47900.0,8.99,8.99,8.97,8.98,47900.0
2017-12-20 12:55:00,8.98,8.99,8.98,8.98,27840.0,8.98,8.99,8.98,8.98,27840.0
2017-12-20 13:00:00,8.98,9.01,8.98,9.0,84825.0,8.98,9.01,8.98,9.0,84825.0
2017-12-20 13:05:00,9.0,9.0,8.99,9.0,33095.0,9.0,9.0,8.99,9.0,33095.0
2017-12-20 13:10:00,9.0,9.0,8.99,9.0,22700.0,9.0,9.0,8.99,9.0,22700.0
2017-12-20 13:15:00,9.0,9.02,8.99,9.0,230520.0,9.0,9.02,8.99,9.0,230520.0
2017-12-20 13:20:00,9.0,9.0,8.97,8.98,190165.0,9.0,9.0,8.97,8.98,190165.0
2017-12-20 13:25:00,8.98,8.99,8.98,8.98,30550.0,8.98,8.99,8.98,8.98,30550.0
2017-12-20 13:30:00,8.98,8.99,8.98,8.98,38530.0,8.98,8.99,8.98,8.98,38530.0
2017-12-20 13:35:00,8.99,8.99,8.98,8.98,21500.0,8.99,8.99,8.98,8.98,21500.0
2017-12-20 13:40:00,8.98,8.98,8.98,8.98,50465.0,8.98,8.98,8.98,8.98,50465.0
2017-12-20 13:45:00,8.98,8.98,8.96,8.98,44790.0,8.98,8.98,8.96,8.98,44790.0
2017-12-20 13:50:00,8.98,8.98,8.96,8.96,85385.0,8.98,8.98,8.96,8.96,85385.0
2017-12-20 13:55:00,8.97,8.98,8.96,8.97,67935.0,8.97,8.98,8.96,8.97,67935.0
2017-12-20 14:00:00,8.98,8.98,8.97,8.98,36750.0,8.98,8.98,8.97,8.98,36750.0
2017-12-20 14:05:00,8.99,8.99,8.98,8.98,44675.0,8.99,8.99,8.98,8.98,44675.0
2017-12-20 14:10:00,8.98,8.99,8.97,8.99,42530.0,8.98,8.99,8.97,8.99,42530.0
2017-12-20 14:15:00,8.98,8.99,8.98,8.98,70025.0,8.98,8.99,8.98,8.98,70025.0
2017-12-20 14:20:00,8.98,8.99,8.98,8.99,50845.0,8.98,8.99,8.98,8.99,50845.0
2017-12-20 14:25:00,8.99,8.99,8.98,8.98,46095.0,8.99,8.99,8.98,8.98,46095.0
2017-12-20 14:30:00,8.98,8.98,8.98,8.98,44040.0,8.98,8.98,8.98,8.98,44040.0
2017-12-20 14:35:00,8.98,8.99,8.98,8.99,44570.0,8.98,8.99,8.98,8.99,44570.0
2017-12-20 14:40:00,8.99,8.99,8.99,8.99,49310.0,8.99,8.99,8.99,8.99,49310.0
2017-12-20 14:45:00,8.99,9.0,8.98,8.99,68550.0,8.99,9.0,8.98,8.99,68550.0
2017-12-20 14:50:00,8.99,8.99,8.99,8.99,36600.0,8.99,8.99,8.99,8.99,36600.0
2017-12-20 14:55:00,8.99,8.99,8.98,8.99,52500.0,8.99,8.99,8.98,8.99,52500.0
2017-12-20 15:00:00,8.99,9.0,8.97,8.98,75870.0,8.99,9.0,8.97,8.98,75870.0
2017-12-20 15:05:00,8.98,8.99,8.98,8.98,74965.0,8.98,8.99,8.98,8.98,74965.0
2017-12-20 15:10:00,8.98,8.98,8.98,8.98,47250.0,8.98,8.98,8.98,8.98,47250.0
2017-12-20 15:15:00,8.98,8.98,8.97,8.98,61245.0,8.98,8.98,8.97,8.98,61245.0
2017-12-20 15:20:00,8.98,8.99,8.98,8.98,80105.0,8.98,8.99,8.98,8.98,80105.0
2017-12-20 15:25:00,8.98,8.98,8.98,8.98,111250.0,8.98,8.98,8.98,8.98,111250.0
2017-12-20 15:30:00,8.98,8.98,8.98,8.98,67140.0,8.98,8.98,8.98,8.98,67140.0
2017-12-20 15:35:00,8.98,8.99,8.98,8.99,117710.0,8.98,8.99,8.98,8.99,117710.0
2017-12-20 15:40:00,8.99,9.0,8.98,8.99,140475.0,8.99,9.0,8.98,8.99,140475.0
2017-12-20 15:45:00,8.99,8.99,8.98,8.98,210880.0,8.99,8.99,8.98,8.98,210880.0
2017-12-20 15:50:00,8.98,8.99,8.97,8.97,177110.0,8.98,8.99,8.97,8.97,177110.0
2017-12-20 15:55:00,8.98,8.98,8.97,8.97,394250.0,8.98,8.98,8.97,8.97,394250.0
2017-12-21 09:30:00,9.0,9.0,8.93,8.95,172425.0,9.0,9.0,8.93,8.95,172425.0
2017-12-21 09:35:00,8.95,8.95,8.9,8.94,208030.0,8.95,8.95,8.9,8.94,208030.0
2017-12-21 09:40:00,8.93,8.94,8.92,8.92,68325.0,8.93,8.94,8.92,8.92,68325.0
2017-12-21 09:45:00,8.92,8.94,8.91,8.93,61775.0,8.92,8.94,8.91,8.93,61775.0
2017-12-21 09:50:00,8.92,8.94,8.9,8.9,64495.0,8.92,8.94,8.9,8.9,64495.0
2017-12-21 09:55:00,8.9,8.9,8.89,8.9,79095.0,8.9,8.9,8.89,8.9,79095.0
2017-12-21 10:00:00,8.9,8.91,8.89,8.9,47785.0,8.9,8.91,8.89,8.9,47785.0
2017-12-21 10:05:00,8.9,8.9,8.88,8.89,45275.0,8.9,8.9,8.88,8.89,45275.0
2017-12-21 10:10:00,8.89,8.91,8.87,8.89,60105.0,8.89,8.91,8.87,8.89,60105.0
2017-12-21 10:15:00,8.9,8.93,8.9,8.93,52955.0,8.9,8.93,8.9,8.93,52955.0
2017-12-21 10:20:00,8.93,8.95,8.92,8.93,49085.0,8.93,8.95,8.92,8.93,49085.0
2017-12-21 10:25:00,8.93,8.95,8.9,8.91,78820.0,8.93,8.95,8.9,8.91,78820.0
2017-12-21 10:30:00,8.91,8.91,8.86,8.89,129875.0,8.91,8.91,8.86,8.89,129875.0
2017-12-21 10:35:00,8.89,8.91,8.88,8.9,96205.0,8.89,8.91,8.88,8.9,96205.0
2017-12-21 10:40:00,8.9,8.9,8.88,8.89,50795.0,8.9,8.9,8.88,8.89,50795.0
2017-12-21 10:45:00,8.89,8.89,8.87,8.88,164650.0,8.89,8.89,8.87,8.88,164650.0
2017-12-21 10:50:00,8.88,8.89,8.85,8.87,78865.0,8.88,8.89,8.85,8.87,78865.0
2017-12-21 10:55:00,8.87,8.87,8.85,8.87,92880.0,8.87,8.87,8.85,8.87,92880.0
2017-12-21 11:00:00,8.87,8.89,8.87,8.88,75080.0,8.87,8.89,8.87,8.88,75080.0
2017-12-21 11:05:00,8.88,8.89,8.87,8.87,55490.0,8.88,8.89,8.87,8.87,55490.0
2017-12-21 11:10:00,8.87,8.89,8.87,8.88,51410.0,8.87,8.89,8.87,8.88,51410.0
2017-12-21 11:15:00,8.88,8.88,8.87,8.88,50470.0,8.88,8.88,8.87,8.88,50470.0
2017-12-21 11:20:00,8.88,8.89,8.87,8.88,58755.0,8.88,8.89,8.87,8.88,58755.0
2017-12-21 11:25:00,8.88,8.89,8.88,8.88,22405.0,8.88,8.89,8.88,8.88,22405.0
2017-12-21 11:30:00,8.88,8.88,8.87,8.87,80430.0,8.88,8.88,8.87,8.87,80430.0
2017-12-21 11:35:00,8.88,8.9,8.88,8.9,27100.0,8.88,8.9,8.88,8.9,27100.0
2017-12-21 11:40:00,8.9,8.9,8.89,8.89,38560.0,8.9,8.9,8.89,8.89,38560.0
2017-12-21 11:45:00,8.89,8.89,8.87,8.88,55250.0,8.89,8.89,8.87,8.88,55250.0
2017-12-21 11:50:00,8.87,8.88,8.87,8.87,46370.0,8.87,8.88,8.87,8.87,46370.0
2017-12-21 11:55:00,8.87,8.88,8.87,8.87,29000.0,8.87,8.88,8.87,8.87,29000.0
2017-12-21 12:00:00,8.88,8.88,8.86,8.86,34245.0,8.88,8.88,8.86,8.86,34245.0
2017-12-21 12:05:00,8.86,8.87,8.86,8.86,61665.0,8.86,8.87,8.86,8.86,61665.0
2017-12-21 12:10:00,8.86,8.88,8.86,8.88,28835.0,8.86,8.88,8.86,8.88,28835.0
2017-12-21 12:15:00,8.88,8.88,8.86,8.86,116195.0,8.88,8.88,8.86,8.86,116195.0
2017-12-21 12:20:00,8.86,8.87,8.86,8.87,62280.0,8.86,8.87,8.86,8.87,62280.0
2017-12-21 12:25:00,8.86,8.87,8.86,8.87,83220.0,8.86,8.87,8.86,8.87,83220.0
2017-12-21 12:30:00,8.87,8.87,8.86,8.87,85505.0,8.87,8.87,8.86,8.87,85505.0
2017-12-21 12:35:00,8.87,8.9,8.87,8.89,37125.0,8.87,8.9,8.87,8.89,37125.0
2017-12-21 12:40:00,8.89,8.89,8.89,8.89,22225.0,8.89,8.89,8.89,8.89,22225.0
2017-12-21 12:45:00,8.89,8.9,8.89,8.89,51965.0,8.89,8.9,8.89,8.89,51965.0
2017-12-21 12:50:00,8.89,8.9,8.89,8.9,55530.0,8.89,8.9,8.89,8.9,55530.0
2017-12-21 12:55:00,8.9,8.9,8.89,8.89,68990.0,8.9,8.9,8.89,8.89,68990.0
2017-12-21 13:00:00,8.89,8.89,8.87,8.88,114855.0,8.89,8.89,8.87,8.88,114855.0
2017-12-21 13:05:00,8.88,8.88,8.87,8.87,50240.0,8.88,8.88,8.87,8.87,50240.0
2017-12-21 13:10:00,8.87,8.87,8.86,8.86,76260.0,8.87,8.87,8.86,8.86,76260.0
2017-12-21 13:15:00,8.86,8.87,8.84,8.86,185530.0,8.86,8.87,8.84,8.86,185530.0
2017-12-21 13:20:00,8.86,8.87,8.85,8.86,43755.0,8.86,8.87,8.85,8.86,43755.0
2017-12-21 13:25:00,8.85,8.87,8.85,8.85,44825.0,8.85,8.87,8.85,8.85,44825.0
2017-12-21 13:30:00,8.85,8.86,8.85,8.85,33095.0,8.85,8.86,8.85,8.85,33095.0
2017-12-21 13:35:00,8.85,8.85,8.84,8.84,22500.0,8.85,8.85,8.84,8.84,22500.0
2017-12-21 13:40:00,8.85,8.85,8.85,8.85,52500.0,8.85,8.85,8.85,8.85,52500.0
2017-12-21 13:45:00,8.85,8.85,8.83,8.83,148430.0,8.85,8.85,8.83,8.83,148430.0
2017-12-21 13:50:00,8.84,8.84,8.83,8.84,32805.0,8.84,8.84,8.83,8.84,32805.0
2017-12-21 13:55:00,8.84,8.84,8.83,8.83,33490.0,8.84,8.84,8.83,8.83,33490.0
2017-12-21 14:00:00,8.83,8.83,8.82,8.82,47840.0,8.83,8.83,8.82,8.82,47840.0
2017-12-21 14:05:00,8.83,8.83,8.82,8.83,25435.0,8.83,8.83,8.82,8.83,25435.0
2017-12-21 14:10:00,8.83,8.84,8.81,8.83,171000.0,8.83,8.84,8.81,8.83,171000.0
2017-12-21 14:15:00,8.82,8.82,8.8,8.8,64825.0,8.82,8.82,8.8,8.8,64825.0
2017-12-21 14:20:00,8.8,8.81,8.8,8.81,60780.0,8.8,8.81,8.8,8.81,60780.0
2017-12-21 14:25:00,8.81,8.82,8.81,8.81,79180.0,8.81,8.82,8.81,8.81,79180.0
2017-12-21 14:30:00,8.81,8.81,8.8,8.8,54300.0,8.81,8.81,8.8,8.8,54300.0
2017-12-21 14:35:00,8.81,8.82,8.8,8.82,55485.0,8.81,8.82,8.8,8.82,55485.0
2017-12-21 14:40:00,8.82,8.84,8.82,8.83,44495.0,8.82,8.84,8.82,8.83,44495.0
2017-12-21 14:45:00,8.84,8.84,8.83,8.84,29045.0,8.84,8.84,8.83,8.84,29045.0
2017-12-21 14:50:00,8.84,8.84,8.83,8.83,50835.0,8.84,8.84,8.83,8.83,50835.0
2017-12-21 14:55:00,8.83,8.86,8.82,8.86,166970.0,8.83,8.86,8.82,8.86,166970.0
2017-12-21 15:00:00,8.86,8.86,8.84,8.84,39985.0,8.86,8.86,8.84,8.84,39985.0
2017-12-21 15:05:00,8.84,8.84,8.83,8.84,137350.0,8.84,8.84,8.83,8.84,137350.0
2017-12-21 15:10:00,8.84,8.86,8.84,8.84,64340.0,8.84,8.86,8.84,8.84,64340.0
2017-12-21 15:15:00,8.84,8.86,8.84,8.86,106540.0,8.84,8.86,8.84,8.86,106540.0
2017-12-21 15:20:00,8.86,8.86,8.85,8.85,92460.0,8.86,8.86,8.85,8.85,92460.0
2017-12-21 15:25:00,8.86,8.86,8.83,8.83,93385.0,8.86,8.86,8.83,8.83,93385.0
2017-12-21 15:30:00,8.83,8.83,8.82,8.82,85390.0,8.83,8.83,8.82,8.82,85390.0
2017-12-21 15:35:00,8.82,8.83,8.82,8.82,102330.0,8.82,8.83,8.82,8.82,102330.0
2017-12-21 15:40:00,8.82,8.83,8.82,8.82,82680.0,8.82,8.83,8.82,8.82,82680.0
2017-12-21 15:45:00,8.82,8.82,8.81,8.81,176020.0,8.82,8.82,8.81,8.81,176020.0
2017-12-21 15:50:00,8.81,8.81,8.79,8.79,278040.0,8.81,8.81,8.79,8.79,278040.0
2017-12-21 15:55:00,8.79,8.8,8.78,8.8,449260.0,8.79,8.8,8.78,8.8,449260.0
2017-12-22 09:30:00,8.81,8.81,8.75,8.77,92330.0,8.81,8.81,8.75,8.77,92330.0
2017-12-22 09:35:00,8.77,8.81,8.77,8.81,45840.0,8.77,8.81,8.77,8.81,45840.0
2017-12-22 09:40:00,8.8,8.81,8.8,8.81,26695.0,8.8,8.81,8.8,8.81,26695.0
2017-12-22 09:45:00,8.81,8.81,8.75,8.77,98270.0,8.81,8.81,8.75,8.77,98270.0
2017-12-22 09:50:00,8.78,8.8,8.77,8.77,91060.0,8.78,8.8,8.77,8.77,91060.0
2017-12-22 09:55:00,8.77,8.8,8.76,8.8,81510.0,8.77,8.8,8.76,8.8,81510.0
2017-12-22 10:00:00,8.79,8.8,8.78,8.79,31110.0,8.79,8.8,8.78,8.79,31110.0
2017-12-22 10:05:00,8.79,8.8,8.79,8.8,34550.0,8.79,8.8,8.79,8.8,34550.0
2017-12-22 10:10:00,8.79,8.83,8.79,8.82,36865.0,8.79,8.83,8.79,8.82,36865.0
2017-12-22 10:15:00,8.82,8.84,8.8,8.81,35670.0,8.82,8.84,8.8,8.81,35670.0
2017-12-22 10:20:00,8.81,8.82,8.8,8.8,21930.0,8.81,8.82,8.8,8.8,21930.0
2017-12-22 10:25:00,8.81,8.81,8.79,8.79,10500.0,8.81,8.81,8.79,8.79,10500.0
2017-12-22 10:30:00,8.8,8.83,8.79,8.82,39505.0,8.8,8.83,8.79,8.82,39505.0
2017-12-22 10:35:00,8.83,8.83,8.81,8.83,23000.0,8.83,8.83,8.81,8.83,23000.0
2017-12-22 10:40:00,8.84,8.85,8.83,8.83,26490.0,8.84,8.85,8.83,8.83,26490.0
2017-12-22 10:45:00,8.83,8.84,8.83,8.84,9500.0,8.83,8.84,8.83,8.84,9500.0
2017-12-22 10:50:00,8.84,8.84,8.8,8.8,42695.0,8.84,8.84,8.8,8.8,42695.0
2017-12-22 10:55:00,8.8,8.81,8.78,8.78,28500.0,8.8,8.81,8.78,8.78,28500.0
2017-12-22 11:00:00,8.79,8.79,8.78,8.79,26105.0,8.79,8.79,8.78,8.79,26105.0
2017-12-22 11:05:00,8.79,8.79,8.76,8.77,31845.0,8.79,8.79,8.76,8.77,31845.0
2017-12-22 11:10:00,8.76,8.78,8.76,8.78,60675.0,8.76,8.78,8.76,8.78,60675.0
2017-12-22 11:15:00,8.78,8.79,8.78,8.78,36000.0,8.78,8.79,8.78,8.78,36000.0
2017-12-22 11:20:00,8.78,8.8,8.77,8.77,59315.0,8.78,8.8,8.77,8.77,59315.0
2017-12-22 11:25:00,8.77,8.79,8.77,8.79,18800.0,8.77,8.79,8.77,8.79,18800.0
2017-12-22 11:30:00,8.78,8.79,8.77,8.77,25475.0,8.78,8.79,8.77,8.77,25475.0
2017-12-22 11:35:00,8.78,8.78,8.76,8.76,46625.0,8.78,8.78,8.76,8.76,46625.0
2017-12-22 11:40:00,8.76,8.77,8.76,8.77,16050.0,8.76,8.77,8.76,8.77,16050.0
2017-12-22 11:45:00,8.77,8.78,8.77,8.77,20000.0,8.77,8.78,8.77,8.77,20000.0
2017-12-22 11:50:00,8.77,8.77,8.76,8.77,30175.0,8.77,8.77,8.76,8.77,30175.0
2017-12-22 11:55:00,8.77,8.8,8.77,8.79,73160.0,8.77,8.8,8.77,8.79,73160.0
2017-12-22 12:00:00,8.79,8.81,8.79,8.81,40795.0,8.79,8.81,8.79,8.81,40795.0
2017-12-22 12:05:00,8.81,8.82,8.8,8.81,76410.0,8.81,8.82,8.8,8.81,76410.0
2017-12-22 12:10:00,8.81,8.83,8.81,8.82,158890.0,8.81,8.83,8.81,8.82,158890.0
2017-12-22 12:15:00,8.82,8.82,8.81,8.82,32645.0,8.82,8.82,8.81,8.82,32645.0
2017-12-22 12:20:00,8.82,8.83,8.82,8.83,58210.0,8.82,8.83,8.82,8.83,58210.0
2017-12-22 12:25:00,8.83,8.83,8.8,8.81,16175.0,8.83,8.83,8.8,8.81,16175.0
2017-12-22 12:30:00,8.81,8.82,8.8,8.8,24975.0,8.81,8.82,8.8,8.8,24975.0
2017-12-22 12:35:00,8.8,8.8,8.78,8.79,42000.0,8.8,8.8,8.78,8.79,42000.0
2017-12-22 12:40:00,8.78,8.79,8.76,8.77,87680.0,8.78,8.79,8.76,8.77,87680.0
2017-12-22 12:45:00,8.77,8.77,8.76,8.76,28080.0,8.77,8.77,8.76,8.76,28080.0
2017-12-22 12:50:00,8.75,8.77,8.75,8.77,40465.0,8.75,8.77,8.75,8.77,40465.0
2017-12-22 12:55:00,8.77,8.77,8.74,8.75,77480.0,8.77,8.77,8.74,8.75,77480.0
2017-12-22 13:00:00,8.75,8.76,8.72,8.73,126465.0,8.75,8.76,8.72,8.73,126465.0
2017-12-22 13:05:00,8.73,8.76,8.73,8.75,58120.0,8.73,8.76,8.73,8.75,58120.0
2017-12-22 13:10:00,8.75,8.76,8.75,8.76,17815.0,8.75,8.76,8.75,8.76,17815.0
2017-12-22 13:15:00,8.76,8.76,8.75,8.76,154720.0,8.76,8.76,8.75,8.76,154720.0
2017-12-22 13:20:00,8.76,8.77,8.75,8.76,50110.0,8.76,8.77,8.75,8.76,50110.0
2017-12-22 13:25:00,8.76,8.77,8.75,8.76,24845.0,8.76,8.77,8.75,8.76,24845.0
2017-12-22 13:30:00,8.76,8.77,8.75,8.76,25350.0,8.76,8.77,8.75,8.76,25350.0
2017-12-22 13:35:00,8.76,8.77,8.76,8.77,30515.0,8.76,8.77,8.76,8.77,30515.0
2017-12-22 13:40:00,8.77,8.78,8.75,8.76,28500.0,8.77,8.78,8.75,8.76,28500.0
2017-12-22 13:45:00,8.76,8.78,8.74,8.75,96950.0,8.76,8.78,8.74,8.75,96950.0
2017-12-22 13:50:00,8.75,8.77,8.74,8.75,102465.0,8.75,8.77,8.74,8.75,102465.0
2017-12-22 13:55:00,8.76,8.77,8.75,8.75,43135.0,8.76,8.77,8.75,8.75,43135.0
2017-12-22 14:00:00,8.76,8.77,8.75,8.76,50000.0,8.76,8.77,8.75,8.76,50000.0
2017-12-22 14:05:00,8.77,8.78,8.76,8.78,44250.0,8.77,8.78,8.76,8.78,44250.0
2017-12-22 14:10:00,8.79,8.79,8.77,8.78,42455.0,8.79,8.79,8.77,8.78,42455.0
2017-12-22 14:15:00,8.78,8.78,8.76,8.78,54745.0,8.78,8.78,8.76,8.78,54745.0
2017-12-22 14:20:00,8.77,8.79,8.77,8.79,38560.0,8.77,8.79,8.77,8.79,38560.0
2017-12-22 14:25:00,8.79,8.8,8.78,8.79,39290.0,8.79,8.8,8.78,8.79,39290.0
2017-12-22 14:30:00,8.79,8.8,8.78,8.79,25045.0,8.79,8.8,8.78,8.79,25045.0
2017-12-22 14:35:00,8.79,8.79,8.77,8.78,34500.0,8.79,8.79,8.77,8.78,34500.0
2017-12-22 14:40:00,8.77,8.79,8.77,8.79,55255.0,8.77,8.79,8.77,8.79,55255.0
2017-12-22 14:45:00,8.79,8.79,8.78,8.78,19500.0,8.79,8.79,8.78,8.78,19500.0
2017-12-22 14:50:00,8.79,8.79,8.78,8.78,37760.0,8.79,8.79,8.78,8.78,37760.0
2017-12-22 14:55:00,8.78,8.79,8.78,8.78,35975.0,8.78,8.79,8.78,8.78,35975.0
2017-12-22 15:00:00,8.78,8.79,8.78,8.78,47920.0,8.78,8.79,8.78,8.78,47920.0
2017-12-22 15:05:00,8.78,8.78,8.78,8.78,23500.0,8.78,8.78,8.78,8.78,23500.0
2017-12-22 15:10:00,8.78,8.78,8.77,8.77,36045.0,8.78,8.78,8.77,8.77,36045.0
2017-12-22 15:15:00,8.77,8.78,8.77,8.78,21850.0,8.77,8.78,8.77,8.78,21850.0
2017-12-22 15:20:00,8.78,8.79,8.78,8.79,29415.0,8.78,8.79,8.78,8.79,29415.0
2017-12-22 15:25:00,8.78,8.79,8.78,8.79,38305.0,8.78,8.79,8.78,8.79,38305.0
2017-12-22 15:30:00,8.79,8.79,8.78,8.78,55020.0,8.79,8.79,8.78,8.78,55020.0
2017-12-22 15:35:00,8.79,8.79,8.78,8.78,69445.0,8.79,8.79,8.78,8.78,69445.0
2017-12-22 15:40:00,8.78,8.78,8.77,8.77,67210.0,8.78,8.78,8.77,8.77,67210.0
2017-12-22 15:45:00,8.77,8.78,8.77,8.77,72855.0,8.77,8.78,8.77,8.77,72855.0
2017-12-22 15:50:00,8.77,8.79,8.77,8.78,109810.0,8.77,8.79,8.77,8.78,109810.0
2017-12-22 15:55:00,8.78,8.79,8.77,8.78,307115.0,8.78,8.79,8.77,8.78,307115.0
2017-12-26 09:30:00,8.72,8.8,8.72,8.8,75800.0,8.72,8.8,8.72,8.8,75800.0
2017-12-26 09:35:00,8.8,8.8,8.77,8.77,53070.0,8.8,8.8,8.77,8.77,53070.0
2017-12-26 09:40:00,8.77,8.8,8.76,8.8,35515.0,8.77,8.8,8.76,8.8,35515.0
2017-12-26 09:45:00,8.8,8.8,8.78,8.78,15025.0,8.8,8.8,8.78,8.78,15025.0
2017-12-26 09:50:00,8.79,8.8,8.78,8.79,43810.0,8.79,8.8,8.78,8.79,43810.0
2017-12-26 09:55:00,8.8,8.81,8.79,8.81,35090.0,8.8,8.81,8.79,8.81,35090.0
2017-12-26 10:00:00,8.8,8.82,8.8,8.81,10500.0,8.8,8.82,8.8,8.81,10500.0
2017-12-26 10:05:00,8.82,8.82,8.82,8.82,16750.0,8.82,8.82,8.82,8.82,16750.0
2017-12-26 10:10:00,8.82,8.83,8.82,8.83,31535.0,8.82,8.83,8.82,8.83,31535.0
2017-12-26 10:15:00,8.83,8.84,8.83,8.84,13690.0,8.83,8.84,8.83,8.84,13690.0
2017-12-26 10:20:00,8.84,8.86,8.84,8.86,64700.0,8.84,8.86,8.84,8.86,64700.0
2017-12-26 10:25:00,8.86,8.86,8.84,8.85,71490.0,8.86,8.86,8.84,8.85,71490.0
2017-12-26 10:30:00,8.85,8.86,8.84,8.85,37245.0,8.85,8.86,8.84,8.85,37245.0
2017-12-26 10:35:00,8.85,8.85,8.83,8.83,43570.0,8.85,8.85,8.83,8.83,43570.0
2017-12-26 10:40:00,8.83,8.84,8.83,8.83,16500.0,8.83,8.84,8.83,8.83,16500.0
2017-12-26 10:45:00,8.82,8.83,8.8,8.8,29400.0,8.82,8.83,8.8,8.8,29400.0
2017-12-26 10:50:00,8.8,8.8,8.78,8.78,27985.0,8.8,8.8,8.78,8.78,27985.0
2017-12-26 10:55:00,8.79,8.8,8.78,8.79,32720.0,8.79,8.8,8.78,8.79,32720.0
2017-12-26 11:00:00,8.79,8.79,8.78,8.78,42500.0,8.79,8.79,8.78,8.78,42500.0
2017-12-26 11:05:00,8.79,8.8,8.76,8.76,156620.0,8.79,8.8,8.76,8.76,156620.0
2017-12-26 11:10:00,8.76,8.77,8.75,8.77,31490.0,8.76,8.77,8.75,8.77,31490.0
2017-12-26 11:15:00,8.77,8.78,8.76,8.77,33850.0,8.77,8.78,8.76,8.77,33850.0
2017-12-26 11:20:00,8.77,8.79,8.77,8.78,54430.0,8.77,8.79,8.77,8.78,54430.0
2017-12-26 11:25:00,8.78,8.79,8.78,8.79,19500.0,8.78,8.79,8.78,8.79,19500.0
2017-12-26 11:30:00,8.79,8.79,8.78,8.78,48000.0,8.79,8.79,8.78,8.78,48000.0
2017-12-26 11:35:00,8.78,8.8,8.78,8.79,23725.0,8.78,8.8,8.78,8.79,23725.0
2017-12-26 11:40:00,8.79,8.8,8.79,8.8,12500.0,8.79,8.8,8.79,8.8,12500.0
2017-12-26 11:45:00,8.8,8.8,8.78,8.78,32890.0,8.8,8.8,8.78,8.78,32890.0
2017-12-26 11:50:00,8.78,8.79,8.78,8.79,39880.0,8.78,8.79,8.78,8.79,39880.0
2017-12-26 11:55:00,8.79,8.8,8.79,8.79,26590.0,8.79,8.8,8.79,8.79,26590.0
2017-12-26 12:00:00,8.79,8.8,8.78,8.8,17970.0,8.79,8.8,8.78,8.8,17970.0
2017-12-26 12:05:00,8.8,8.81,8.8,8.81,18700.0,8.8,8.81,8.8,8.81,18700.0
2017-12-26 12:10:00,8.81,8.81,8.79,8.8,14950.0,8.81,8.81,8.79,8.8,14950.0
2017-12-26 12:15:00,8.8,8.8,8.79,8.79,14485.0,8.8,8.8,8.79,8.79,14485.0
2017-12-26 12:20:00,8.79,8.81,8.78,8.8,231420.0,8.79,8.81,8.78,8.8,231420.0
2017-12-26 12:25:00,8.81,8.82,8.81,8.81,34100.0,8.81,8.82,8.81,8.81,34100.0
2017-12-26 12:30:00,8.81,8.81,8.79,8.79,101365.0,8.81,8.81,8.79,8.79,101365.0
2017-12-26 12:35:00,8.79,8.8,8.79,8.79,95505.0,8.79,8.8,8.79,8.79,95505.0
2017-12-26 12:40:00,8.79,8.81,8.79,8.81,13500.0,8.79,8.81,8.79,8.81,13500.0
2017-12-26 12:45:00,8.81,8.81,8.8,8.8,25870.0,8.81,8.81,8.8,8.8,25870.0
2017-12-26 12:50:00,8.8,8.8,8.8,8.8,18040.0,8.8,8.8,8.8,8.8,18040.0
2017-12-26 12:55:00,8.79,8.8,8.79,8.79,10000.0,8.79,8.8,8.79,8.79,10000.0
2017-12-26 13:00:00,8.8,8.8,8.8,8.8,17390.0,8.8,8.8,8.8,8.8,17390.0
2017-12-26 13:05:00,8.8,8.8,8.8,8.8,13000.0,8.8,8.8,8.8,8.8,13000.0
2017-12-26 13:10:00,8.81,8.81,8.81,8.81,21100.0,8.81,8.81,8.81,8.81,21100.0
2017-12-26 13:15:00,8.81,8.81,8.8,8.8,70450.0,8.81,8.81,8.8,8.8,70450.0
2017-12-26 13:20:00,8.8,8.8,8.8,8.8,7085.0,8.8,8.8,8.8,8.8,7085.0
2017-12-26 13:25:00,8.81,8.81,8.8,8.8,21000.0,8.81,8.81,8.8,8.8,21000.0
2017-12-26 13:30:00,8.81,8.81,8.8,8.81,50210.0,8.81,8.81,8.8,8.81,50210.0
2017-12-26 13:35:00,8.8,8.8,8.8,8.8,20275.0,8.8,8.8,8.8,8.8,20275.0
2017-12-26 13:40:00,8.8,8.8,8.8,8.8,11125.0,8.8,8.8,8.8,8.8,11125.0
2017-12-26 13:45:00,8.8,8.81,8.8,8.81,36135.0,8.8,8.81,8.8,8.81,36135.0
2017-12-26 13:50:00,8.81,8.83,8.81,8.83,21120.0,8.81,8.83,8.81,8.83,21120.0
2017-12-26 13:55:00,8.82,8.83,8.82,8.82,30680.0,8.82,8.83,8.82,8.82,30680.0
2017-12-26 14:00:00,8.82,8.82,8.82,8.82,12500.0,8.82,8.82,8.82,8.82,12500.0
2017-12-26 14:05:00,8.82,8.82,8.82,8.82,24370.0,8.82,8.82,8.82,8.82,24370.0
2017-12-26 14:10:00,8.82,8.82,8.81,8.82,49510.0,8.82,8.82,8.81,8.82,49510.0
2017-12-26 14:15:00,8.82,8.83,8.81,8.82,66815.0,8.82,8.83,8.81,8.82,66815.0
2017-12-26 14:20:00,8.82,8.82,8.82,8.82,21985.0,8.82,8.82,8.82,8.82,21985.0
2017-12-26 14:25:00,8.82,8.83,8.82,8.83,26730.0,8.82,8.83,8.82,8.83,26730.0
2017-12-26 14:30:00,8.83,8.83,8.83,8.83,26000.0,8.83,8.83,8.83,8.83,26000.0
2017-12-26 14:35:00,8.83,8.83,8.83,8.83,17895.0,8.83,8.83,8.83,8.83,17895.0
2017-12-26 14:40:00,8.83,8.83,8.83,8.83,9250.0,8.83,8.83,8.83,8.83,9250.0
2017-12-26 14:45:00,8.83,8.83,8.83,8.83,27935.0,8.83,8.83,8.83,8.83,27935.0
2017-12-26 14:50:00,8.84,8.84,8.83,8.84,20305.0,8.84,8.84,8.83,8.84,20305.0
2017-12-26 14:55:00,8.84,8.84,8.83,8.84,29365.0,8.84,8.84,8.83,8.84,29365.0
2017-12-26 15:00:00,8.83,8.83,8.83,8.83,18500.0,8.83,8.83,8.83,8.83,18500.0
2017-12-26 15:05:00,8.83,8.84,8.83,8.84,21000.0,8.83,8.84,8.83,8.84,21000.0
2017-12-26 15:10:00,8.84,8.84,8.82,8.83,68230.0,8.84,8.84,8.82,8.83,68230.0
2017-12-26 15:15:00,8.83,8.83,8.82,8.83,41785.0,8.83,8.83,8.82,8.83,41785.0
2017-12-26 15:20:00,8.83,8.83,8.82,8.82,43305.0,8.83,8.83,8.82,8.82,43305.0
2017-12-26 15:25:00,8.82,8.83,8.82,8.83,15645.0,8.82,8.83,8.82,8.83,15645.0
2017-12-26 15:30:00,8.82,8.83,8.82,8.83,30430.0,8.82,8.83,8.82,8.83,30430.0
2017-12-26 15:35:00,8.83,8.84,8.83,8.84,48275.0,8.83,8.84,8.83,8.84,48275.0
2017-12-26 15:40:00,8.84,8.84,8.83,8.83,67435.0,8.84,8.84,8.83,8.83,67435.0
2017-12-26 15:45:00,8.83,8.84,8.83,8.83,53280.0,8.83,8.84,8.83,8.83,53280.0
2017-12-26 15:50:00,8.83,8.83,8.82,8.83,122195.0,8.83,8.83,8.82,8.83,122195.0
2017-12-26 15:55:00,8.82,8.84,8.82,8.83,138910.0,8.82,8.84,8.82,8.83,138910.0
2017-12-27 09:30:00,8.84,8.86,8.78,8.78,34280.0,8.84,8.86,8.78,8.78,34280.0
2017-12-27 09:35:00,8.81,8.84,8.81,8.83,27640.0,8.81,8.84,8.81,8.83,27640.0
2017-12-27 09:40:00,8.83,8.84,8.83,8.83,8290.0,8.83,8.84,8.83,8.83,8290.0
2017-12-27 09:45:00,8.83,8.84,8.82,8.82,17250.0,8.83,8.84,8.82,8.82,17250.0
2017-12-27 09:50:00,8.82,8.82,8.81,8.81,23110.0,8.82,8.82,8.81,8.81,23110.0
2017-12-27 09:55:00,8.81,8.84,8.81,8.83,36840.0,8.81,8.84,8.81,8.83,36840.0
2017-12-27 10:00:00,8.83,8.83,8.82,8.83,19130.0,8.83,8.83,8.82,8.83,19130.0
2017-12-27 10:05:00,8.83,8.83,8.82,8.83,32905.0,8.83,8.83,8.82,8.83,32905.0
2017-12-27 10:10:00,8.83,8.83,8.83,8.83,36565.0,8.83,8.83,8.83,8.83,36565.0
2017-12-27 10:15:00,8.83,8.85,8.83,8.84,64850.0,8.83,8.85,8.83,8.84,64850.0
2017-12-27 10:20:00,8.84,8.84,8.83,8.83,25000.0,8.84,8.84,8.83,8.83,25000.0
2017-12-27 10:25:00,8.84,8.84,8.83,8.84,10500.0,8.84,8.84,8.83,8.84,10500.0
2017-12-27 10:30:00,8.84,8.84,8.84,8.84,18875.0,8.84,8.84,8.84,8.84,18875.0
2017-12-27 10:35:00,8.84,8.84,8.84,8.84,20870.0,8.84,8.84,8.84,8.84,20870.0
2017-12-27 10:40:00,8.84,8.85,8.84,8.85,27715.0,8.84,8.85,8.84,8.85,27715.0
2017-12-27 10:45:00,8.85,8.85,8.84,8.85,23250.0,8.85,8.85,8.84,8.85,23250.0
2017-12-27 10:50:00,8.85,8.85,8.84,8.85,11000.0,8.85,8.85,8.84,8.85,11000.0
2017-12-27 10:55:00,8.85,8.85,8.83,8.83,38865.0,8.85,8.85,8.83,8.83,38865.0
2017-12-27 11:00:00,8.83,8.85,8.83,8.85,25735.0,8.83,8.85,8.83,8.85,25735.0
2017-12-27 11:05:00,8.85,8.85,8.83,8.84,55905.0,8.85,8.85,8.83,8.84,55905.0
2017-12-27 11:10:00,8.84,8.84,8.83,8.83,7660.0,8.84,8.84,8.83,8.83,7660.0
2017-12-27 11:15:00,8.83,8.83,8.82,8.83,37125.0,8.83,8.83,8.82,8.83,37125.0
2017-12-27 11:20:00,8.83,8.84,8.83,8.83,16000.0,8.83,8.84,8.83,8.83,16000.0
2017-12-27 11:25:00,8.83,8.84,8.83,8.84,15495.0,8.83,8.84,8.83,8.84,15495.0
2017-12-27 11:30:00,8.84,8.84,8.84,8.84,13500.0,8.84,8.84,8.84,8.84,13500.0
2017-12-27 11:35:00,8.84,8.84,8.84,8.84,12550.0,8.84,8.84,8.84,8.84,12550.0
2017-12-27 11:40:00,8.84,8.84,8.83,8.83,27940.0,8.84,8.84,8.83,8.83,27940.0
2017-12-27 11:45:00,8.84,8.84,8.83,8.83,5000.0,8.84,8.84,8.83,8.83,5000.0
2017-12-27 11:50:00,8.83,8.84,8.82,8.83,22210.0,8.83,8.84,8.82,8.83,22210.0
2017-12-27 11:55:00,8.83,8.84,8.83,8.83,20000.0,8.83,8.84,8.83,8.83,20000.0
2017-12-27 12:00:00,8.83,8.84,8.83,8.83,11925.0,8.83,8.84,8.83,8.83,11925.0
2017-12-27 12:05:00,8.83,8.84,8.83,8.83,16655.0,8.83,8.84,8.83,8.83,16655.0
2017-12-27 12:10:00,8.83,8.84,8.83,8.83,9105.0,8.83,8.84,8.83,8.83,9105.0
2017-12-27 12:15:00,8.84,8.84,8.83,8.83,12590.0,8.84,8.84,8.83,8.83,12590.0
2017-12-27 12:20:00,8.83,8.83,8.82,8.83,9600.0,8.83,8.83,8.82,8.83,9600.0
2017-12-27 12:25:00,8.83,8.83,8.82,8.82,16900.0,8.83,8.83,8.82,8.82,16900.0
2017-12-27 12:30:00,8.82,8.83,8.82,8.82,6620.0,8.82,8.83,8.82,8.82,6620.0
2017-12-27 12:35:00,8.83,8.83,8.82,8.82,10920.0,8.83,8.83,8.82,8.82,10920.0
2017-12-27 12:40:00,8.82,8.83,8.82,8.83,6500.0,8.82,8.83,8.82,8.83,6500.0
2017-12-27 12:45:00,8.83,8.83,8.81,8.82,11500.0,8.83,8.83,8.81,8.82,11500.0
2017-12-27 12:50:00,8.82,8.82,8.82,8.82,6270.0,8.82,8.82,8.82,8.82,6270.0
2017-12-27 12:55:00,8.83,8.83,8.82,8.82,9000.0,8.83,8.83,8.82,8.82,9000.0
2017-12-27 13:00:00,8.81,8.81,8.8,8.8,11500.0,8.81,8.81,8.8,8.8,11500.0
2017-12-27 13:05:00,8.8,8.8,8.79,8.8,31210.0,8.8,8.8,8.79,8.8,31210.0
2017-12-27 13:10:00,8.8,8.8,8.8,8.8,11135.0,8.8,8.8,8.8,8.8,11135.0
2017-12-27 13:15:00,8.8,8.8,8.79,8.8,9775.0,8.8,8.8,8.79,8.8,9775.0
2017-12-27 13:20:00,8.8,8.81,8.79,8.79,65925.0,8.8,8.81,8.79,8.79,65925.0
2017-12-27 13:25:00,8.79,8.79,8.79,8.79,12055.0,8.79,8.79,8.79,8.79,12055.0
2017-12-27 13:30:00,8.79,8.79,8.79,8.79,8145.0,8.79,8.79,8.79,8.79,8145.0
2017-12-27 13:35:00,8.79,8.8,8.79,8.8,20845.0,8.79,8.8,8.79,8.8,20845.0
2017-12-27 13:40:00,8.8,8.8,8.8,8.8,4000.0,8.8,8.8,8.8,8.8,4000.0
2017-12-27 13:45:00,8.8,8.8,8.79,8.8,21800.0,8.8,8.8,8.79,8.8,21800.0
2017-12-27 13:50:00,8.8,8.8,8.8,8.8,0.0,8.8,8.8,8.8,8.8,0.0
2017-12-27 13:55:00,8.8,8.81,8.79,8.8,19900.0,8.8,8.81,8.79,8.8,19900.0
2017-12-27 14:00:00,8.8,8.81,8.8,8.8,25870.0,8.8,8.81,8.8,8.8,25870.0
2017-12-27 14:05:00,8.79,8.81,8.79,8.81,16250.0,8.79,8.81,8.79,8.81,16250.0
2017-12-27 14:10:00,8.8,8.8,8.8,8.8,6500.0,8.8,8.8,8.8,8.8,6500.0
2017-12-27 14:15:00,8.81,8.81,8.8,8.81,10340.0,8.81,8.81,8.8,8.81,10340.0
2017-12-27 14:20:00,8.81,8.81,8.81,8.81,23615.0,8.81,8.81,8.81,8.81,23615.0
2017-12-27 14:25:00,8.81,8.81,8.81,8.81,6000.0,8.81,8.81,8.81,8.81,6000.0
2017-12-27 14:30:00,8.81,8.81,8.81,8.81,17495.0,8.81,8.81,8.81,8.81,17495.0
2017-12-27 14:35:00,8.81,8.82,8.81,8.81,12595.0,8.81,8.82,8.81,8.81,12595.0
2017-12-27 14:40:00,8.81,8.81,8.81,8.81,24595.0,8.81,8.81,8.81,8.81,24595.0
2017-12-27 14:45:00,8.81,8.81,8.8,8.8,5530.0,8.81,8.81,8.8,8.8,5530.0
2017-12-27 14:50:00,8.81,8.81,8.8,8.8,15825.0,8.81,8.81,8.8,8.8,15825.0
2017-12-27 14:55:00,8.8,8.81,8.8,8.8,17000.0,8.8,8.81,8.8,8.8,17000.0
2017-12-27 15:00:00,8.8,8.81,8.8,8.81,25050.0,8.8,8.81,8.8,8.81,25050.0
2017-12-27 15:05:00,8.81,8.81,8.81,8.81,7500.0,8.81,8.81,8.81,8.81,7500.0
2017-12-27 15:10:00,8.81,8.82,8.81,8.82,36400.0,8.81,8.82,8.81,8.82,36400.0
2017-12-27 15:15:00,8.81,8.81,8.81,8.81,21770.0,8.81,8.81,8.81,8.81,21770.0
2017-12-27 15:20:00,8.81,8.81,8.8,8.8,51170.0,8.81,8.81,8.8,8.8,51170.0
2017-12-27 15:25:00,8.8,8.81,8.8,8.81,4835.0,8.8,8.81,8.8,8.81,4835.0
2017-12-27 15:30:00,8.81,8.81,8.81,8.81,15500.0,8.81,8.81,8.81,8.81,15500.0
2017-12-27 15:35:00,8.81,8.81,8.81,8.81,58750.0,8.81,8.81,8.81,8.81,58750.0
2017-12-27 15:40:00,8.81,8.81,8.81,8.81,31470.0,8.81,8.81,8.81,8.81,31470.0
2017-12-27 15:45:00,8.81,8.81,8.8,8.8,70040.0,8.81,8.81,8.8,8.8,70040.0
2017-12-27 15:50:00,8.81,8.81,8.81,8.81,57870.0,8.81,8.81,8.81,8.81,57870.0
2017-12-27 15:55:00,8.81,8.81,8.8,8.81,170330.0,8.81,8.81,8.8,8.81,170330.0
2017-12-28 09:30:00,8.82,8.82,8.79,8.82,31110.0,8.82,8.82,8.79,8.82,31110.0
2017-12-28 09:35:00,8.82,8.82,8.79,8.8,15715.0,8.82,8.82,8.79,8.8,15715.0
2017-12-28 09:40:00,8.8,8.81,8.8,8.81,25445.0,8.8,8.81,8.8,8.81,25445.0
2017-12-28 09:45:00,8.8,8.81,8.8,8.8,23000.0,8.8,8.81,8.8,8.8,23000.0
2017-12-28 09:50:00,8.81,8.81,8.78,8.79,29750.0,8.81,8.81,8.78,8.79,29750.0
2017-12-28 09:55:00,8.79,8.8,8.77,8.79,56990.0,8.79,8.8,8.77,8.79,56990.0
2017-12-28 10:00:00,8.79,8.8,8.79,8.79,12225.0,8.79,8.8,8.79,8.79,12225.0
2017-12-28 10:05:00,8.79,8.8,8.79,8.79,20745.0,8.79,8.8,8.79,8.79,20745.0
2017-12-28 10:10:00,8.79,8.8,8.79,8.8,15090.0,8.79,8.8,8.79,8.8,15090.0
2017-12-28 10:15:00,8.8,8.81,8.79,8.79,50035.0,8.8,8.81,8.79,8.79,50035.0
2017-12-28 10:20:00,8.8,8.8,8.77,8.78,30575.0,8.8,8.8,8.77,8.78,30575.0
2017-12-28 10:25:00,8.78,8.78,8.78,8.78,1500.0,8.78,8.78,8.78,8.78,1500.0
2017-12-28 10:30:00,8.79,8.79,8.79,8.79,4620.0,8.79,8.79,8.79,8.79,4620.0
2017-12-28 10:35:00,8.79,8.79,8.78,8.79,21200.0,8.79,8.79,8.78,8.79,21200.0
2017-12-28 10:40:00,8.79,8.79,8.77,8.78,35435.0,8.79,8.79,8.77,8.78,35435.0
2017-12-28 10:45:00,8.78,8.79,8.78,8.79,9620.0,8.78,8.79,8.78,8.79,9620.0
2017-12-28 10:50:00,8.78,8.79,8.78,8.79,12350.0,8.78,8.79,8.78,8.79,12350.0
2017-12-28 10:55:00,8.79,8.79,8.78,8.79,17575.0,8.79,8.79,8.78,8.79,17575.0
2017-12-28 11:00:00,8.79,8.79,8.77,8.78,49885.0,8.79,8.79,8.77,8.78,49885.0
2017-12-28 11:05:00,8.79,8.79,8.78,8.79,20000.0,8.79,8.79,8.78,8.79,20000.0
2017-12-28 11:10:00,8.79,8.79,8.78,8.79,3555.0,8.79,8.79,8.78,8.79,3555.0
2017-12-28 11:15:00,8.79,8.79,8.78,8.78,14605.0,8.79,8.79,8.78,8.78,14605.0
2017-12-28 11:20:00,8.78,8.79,8.78,8.79,8000.0,8.78,8.79,8.78,8.79,8000.0
2017-12-28 11:25:00,8.79,8.8,8.79,8.79,30640.0,8.79,8.8,8.79,8.79,30640.0
2017-12-28 11:30:00,8.79,8.79,8.78,8.78,37185.0,8.79,8.79,8.78,8.78,37185.0
2017-12-28 11:35:00,8.78,8.78,8.77,8.78,17645.0,8.78,8.78,8.77,8.78,17645.0
2017-12-28 11:40:00,8.77,8.78,8.77,8.77,24860.0,8.77,8.78,8.77,8.77,24860.0
2017-12-28 11:45:00,8.78,8.78,8.78,8.78,8865.0,8.78,8.78,8.78,8.78,8865.0
2017-12-28 11:50:00,8.79,8.79,8.77,8.77,33405.0,8.79,8.79,8.77,8.77,33405.0
2017-12-28 11:55:00,8.78,8.78,8.78,8.78,2000.0,8.78,8.78,8.78,8.78,2000.0
2017-12-28 12:00:00,8.78,8.78,8.78,8.78,9000.0,8.78,8.78,8.78,8.78,9000.0
2017-12-28 12:05:00,8.78,8.79,8.78,8.78,26680.0,8.78,8.79,8.78,8.78,26680.0
2017-12-28 12:10:00,8.78,8.78,8.78,8.78,2000.0,8.78,8.78,8.78,8.78,2000.0
2017-12-28 12:15:00,8.78,8.78,8.78,8.78,12300.0,8.78,8.78,8.78,8.78,12300.0
2017-12-28 12:20:00,8.78,8.79,8.78,8.79,14195.0,8.78,8.79,8.78,8.79,14195.0
2017-12-28 12:25:00,8.79,8.79,8.78,8.78,12840.0,8.79,8.79,8.78,8.78,12840.0
2017-12-28 12:30:00,8.79,8.79,8.78,8.79,16000.0,8.79,8.79,8.78,8.79,16000.0
2017-12-28 12:35:00,8.79,8.79,8.79,8.79,12025.0,8.79,8.79,8.79,8.79,12025.0
2017-12-28 12:40:00,8.79,8.8,8.79,8.8,42190.0,8.79,8.8,8.79,8.8,42190.0
2017-12-28 12:45:00,8.8,8.8,8.78,8.78,128745.0,8.8,8.8,8.78,8.78,128745.0
2017-12-28 12:50:00,8.78,8.8,8.78,8.8,113320.0,8.78,8.8,8.78,8.8,113320.0
2017-12-28 12:55:00,8.8,8.81,8.79,8.8,126850.0,8.8,8.81,8.79,8.8,126850.0
2017-12-28 13:00:00,8.8,8.81,8.79,8.81,115185.0,8.8,8.81,8.79,8.81,115185.0
2017-12-28 13:05:00,8.81,8.81,8.8,8.81,251985.0,8.81,8.81,8.8,8.81,251985.0
2017-12-28 13:10:00,8.81,8.82,8.81,8.82,24460.0,8.81,8.82,8.81,8.82,24460.0
2017-12-28 13:15:00,8.82,8.82,8.79,8.79,189765.0,8.82,8.82,8.79,8.79,189765.0
2017-12-28 13:20:00,8.79,8.81,8.79,8.8,392920.0,8.79,8.81,8.79,8.8,392920.0
2017-12-28 13:25:00,8.81,8.81,8.78,8.78,483285.0,8.81,8.81,8.78,8.78,483285.0
2017-12-28 13:30:00,8.78,8.8,8.78,8.79,344110.0,8.78,8.8,8.78,8.79,344110.0
2017-12-28 13:35:00,8.79,8.8,8.78,8.79,304705.0,8.79,8.8,8.78,8.79,304705.0
2017-12-28 13:40:00,8.79,8.81,8.79,8.79,392390.0,8.79,8.81,8.79,8.79,392390.0
2017-12-28 13:45:00,8.79,8.8,8.79,8.79,380080.0,8.79,8.8,8.79,8.79,380080.0
2017-12-28 13:50:00,8.8,8.8,8.78,8.78,128210.0,8.8,8.8,8.78,8.78,128210.0
2017-12-28 13:55:00,8.78,8.79,8.78,8.79,56350.0,8.78,8.79,8.78,8.79,56350.0
2017-12-28 14:00:00,8.78,8.79,8.78,8.78,24045.0,8.78,8.79,8.78,8.78,24045.0
2017-12-28 14:05:00,8.78,8.79,8.78,8.79,96440.0,8.78,8.79,8.78,8.79,96440.0
2017-12-28 14:10:00,8.78,8.8,8.78,8.79,85200.0,8.78,8.8,8.78,8.79,85200.0
2017-12-28 14:15:00,8.79,8.79,8.78,8.78,44575.0,8.79,8.79,8.78,8.78,44575.0
2017-12-28 14:20:00,8.78,8.78,8.77,8.77,106720.0,8.78,8.78,8.77,8.77,106720.0
2017-12-28 14:25:00,8.78,8.78,8.77,8.78,38860.0,8.78,8.78,8.77,8.78,38860.0
2017-12-28 14:30:00,8.78,8.78,8.77,8.78,52415.0,8.78,8.78,8.77,8.78,52415.0
2017-12-28 14:35:00,8.78,8.78,8.78,8.78,105570.0,8.78,8.78,8.78,8.78,105570.0
2017-12-28 14:40:00,8.78,8.79,8.78,8.79,40990.0,8.78,8.79,8.78,8.79,40990.0
2017-12-28 14:45:00,8.79,8.79,8.78,8.79,42075.0,8.79,8.79,8.78,8.79,42075.0
2017-12-28 14:50:00,8.79,8.79,8.78,8.78,32700.0,8.79,8.79,8.78,8.78,32700.0
2017-12-28 14:55:00,8.78,8.79,8.78,8.79,61205.0,8.78,8.79,8.78,8.79,61205.0
2017-12-28 15:00:00,8.78,8.79,8.77,8.78,44700.0,8.78,8.79,8.77,8.78,44700.0
2017-12-28 15:05:00,8.78,8.78,8.77,8.78,50690.0,8.78,8.78,8.77,8.78,50690.0
2017-12-28 15:10:00,8.78,8.79,8.78,8.78,53800.0,8.78,8.79,8.78,8.78,53800.0
2017-12-28 15:15:00,8.78,8.79,8.77,8.79,139010.0,8.78,8.79,8.77,8.79,139010.0
2017-12-28 15:20:00,8.79,8.8,8.78,8.79,89575.0,8.79,8.8,8.78,8.79,89575.0
2017-12-28 15:25:00,8.79,8.8,8.79,8.79,89180.0,8.79,8.8,8.79,8.79,89180.0
2017-12-28 15:30:00,8.79,8.8,8.77,8.77,115935.0,8.79,8.8,8.77,8.77,115935.0
2017-12-28 15:35:00,8.77,8.79,8.77,8.79,70970.0,8.77,8.79,8.77,8.79,70970.0
2017-12-28 15:40:00,8.79,8.79,8.78,8.79,55500.0,8.79,8.79,8.78,8.79,55500.0
2017-12-28 15:45:00,8.79,8.8,8.79,8.8,63810.0,8.79,8.8,8.79,8.8,63810.0
2017-12-28 15:50:00,8.8,8.8,8.79,8.8,91685.0,8.8,8.8,8.79,8.8,91685.0
2017-12-28 15:55:00,8.8,8.81,8.8,8.8,178855.0,8.8,8.81,8.8,8.8,178855.0
2017-12-29 09:30:00,8.82,8.84,8.81,8.82,107355.0,8.82,8.84,8.81,8.82,107355.0
2017-12-29 09:35:00,8.82,8.82,8.78,8.81,27460.0,8.82,8.82,8.78,8.81,27460.0
2017-12-29 09:40:00,8.81,8.82,8.81,8.81,25500.0,8.81,8.82,8.81,8.81,25500.0
2017-12-29 09:45:00,8.81,8.82,8.8,8.8,26500.0,8.81,8.82,8.8,8.8,26500.0
2017-12-29 09:50:00,8.8,8.8,8.78,8.78,20785.0,8.8,8.8,8.78,8.78,20785.0
2017-12-29 09:55:00,8.79,8.8,8.79,8.8,10000.0,8.79,8.8,8.79,8.8,10000.0
2017-12-29 10:00:00,8.8,8.82,8.8,8.81,86340.0,8.8,8.82,8.8,8.81,86340.0
2017-12-29 10:05:00,8.82,8.83,8.81,8.83,36255.0,8.82,8.83,8.81,8.83,36255.0
2017-12-29 10:10:00,8.83,8.83,8.81,8.81,23500.0,8.83,8.83,8.81,8.81,23500.0
2017-12-29 10:15:00,8.82,8.83,8.81,8.83,12965.0,8.82,8.83,8.81,8.83,12965.0
2017-12-29 10:20:00,8.84,8.84,8.83,8.83,18830.0,8.84,8.84,8.83,8.83,18830.0
2017-12-29 10:25:00,8.82,8.83,8.82,8.83,17000.0,8.82,8.83,8.82,8.83,17000.0
2017-12-29 10:30:00,8.83,8.83,8.83,8.83,21405.0,8.83,8.83,8.83,8.83,21405.0
2017-12-29 10:35:00,8.83,8.83,8.82,8.83,57335.0,8.83,8.83,8.82,8.83,57335.0
2017-12-29 10:40:00,8.82,8.83,8.82,8.83,19370.0,8.82,8.83,8.82,8.83,19370.0
2017-12-29 10:45:00,8.83,8.83,8.83,8.83,40975.0,8.83,8.83,8.83,8.83,40975.0
2017-12-29 10:50:00,8.83,8.83,8.83,8.83,72740.0,8.83,8.83,8.83,8.83,72740.0
2017-12-29 10:55:00,8.83,8.83,8.81,8.82,61740.0,8.83,8.83,8.81,8.82,61740.0
2017-12-29 11:00:00,8.82,8.82,8.8,8.81,41445.0,8.82,8.82,8.8,8.81,41445.0
2017-12-29 11:05:00,8.81,8.82,8.81,8.81,34295.0,8.81,8.82,8.81,8.81,34295.0
2017-12-29 11:10:00,8.81,8.82,8.81,8.82,26000.0,8.81,8.82,8.81,8.82,26000.0
2017-12-29 11:15:00,8.82,8.82,8.82,8.82,9000.0,8.82,8.82,8.82,8.82,9000.0
2017-12-29 11:20:00,8.82,8.82,8.81,8.82,25500.0,8.82,8.82,8.81,8.82,25500.0
2017-12-29 11:25:00,8.82,8.82,8.82,8.82,27185.0,8.82,8.82,8.82,8.82,27185.0
2017-12-29 11:30:00,8.82,8.82,8.81,8.81,22500.0,8.82,8.82,8.81,8.81,22500.0
2017-12-29 11:35:00,8.82,8.82,8.81,8.82,14500.0,8.82,8.82,8.81,8.82,14500.0
2017-12-29 11:40:00,8.82,8.82,8.82,8.82,22460.0,8.82,8.82,8.82,8.82,22460.0
2017-12-29 11:45:00,8.82,8.83,8.82,8.82,15245.0,8.82,8.83,8.82,8.82,15245.0
2017-12-29 11:50:00,8.83,8.84,8.82,8.83,42055.0,8.83,8.84,8.82,8.83,42055.0
2017-12-29 11:55:00,8.83,8.83,8.81,8.83,28395.0,8.83,8.83,8.81,8.83,28395.0
2017-12-29 12:00:00,8.83,8.83,8.8,8.81,74875.0,8.83,8.83,8.8,8.81,74875.0
2017-12-29 12:05:00,8.81,8.82,8.81,8.82,17000.0,8.81,8.82,8.81,8.82,17000.0
2017-12-29 12:10:00,8.82,8.83,8.82,8.83,25605.0,8.82,8.83,8.82,8.83,25605.0
2017-12-29 12:15:00,8.83,8.83,8.82,8.83,20500.0,8.83,8.83,8.82,8.83,20500.0
2017-12-29 12:20:00,8.83,8.84,8.82,8.82,48920.0,8.83,8.84,8.82,8.82,48920.0
2017-12-29 12:25:00,8.82,8.82,8.81,8.81,28065.0,8.82,8.82,8.81,8.81,28065.0
2017-12-29 12:30:00,8.81,8.81,8.81,8.81,13420.0,8.81,8.81,8.81,8.81,13420.0
2017-12-29 12:35:00,8.81,8.81,8.81,8.81,29440.0,8.81,8.81,8.81,8.81,29440.0
2017-12-29 12:40:00,8.81,8.82,8.81,8.81,15470.0,8.81,8.82,8.81,8.81,15470.0
2017-12-29 12:45:00,8.81,8.81,8.8,8.8,16000.0,8.81,8.81,8.8,8.8,16000.0
2017-12-29 12:50:00,8.8,8.8,8.8,8.8,17500.0,8.8,8.8,8.8,8.8,17500.0
2017-12-29 12:55:00,8.8,8.81,8.8,8.81,21485.0,8.8,8.81,8.8,8.81,21485.0
2017-12-29 13:00:00,8.81,8.81,8.8,8.8,8500.0,8.81,8.81,8.8,8.8,8500.0
2017-12-29 13:05:00,8.8,8.81,8.79,8.79,18495.0,8.8,8.81,8.79,8.79,18495.0
2017-12-29 13:10:00,8.8,8.81,8.79,8.8,46010.0,8.8,8.81,8.79,8.8,46010.0
2017-12-29 13:15:00,8.8,8.81,8.8,8.81,22820.0,8.8,8.81,8.8,8.81,22820.0
2017-12-29 13:20:00,8.81,8.82,8.81,8.82,13220.0,8.81,8.82,8.81,8.82,13220.0
2017-12-29 13:25:00,8.82,8.82,8.81,8.81,21500.0,8.82,8.82,8.81,8.81,21500.0
2017-12-29 13:30:00,8.8,8.82,8.8,8.82,26645.0,8.8,8.82,8.8,8.82,26645.0
2017-12-29 13:35:00,8.82,8.82,8.81,8.81,22070.0,8.82,8.82,8.81,8.81,22070.0
2017-12-29 13:40:00,8.81,8.82,8.81,8.82,26850.0,8.81,8.82,8.81,8.82,26850.0
2017-12-29 13:45:00,8.82,8.82,8.81,8.82,20230.0,8.82,8.82,8.81,8.82,20230.0
2017-12-29 13:50:00,8.82,8.82,8.8,8.81,17500.0,8.82,8.82,8.8,8.81,17500.0
2017-12-29 13:55:00,8.81,8.82,8.81,8.81,23465.0,8.81,8.82,8.81,8.81,23465.0
2017-12-29 14:00:00,8.81,8.82,8.81,8.81,30075.0,8.81,8.82,8.81,8.81,30075.0
2017-12-29 14:05:00,8.81,8.81,8.8,8.81,22600.0,8.81,8.81,8.8,8.81,22600.0
2017-12-29 14:10:00,8.8,8.81,8.8,8.81,25485.0,8.8,8.81,8.8,8.81,25485.0
2017-12-29 14:15:00,8.81,8.81,8.8,8.81,35545.0,8.81,8.81,8.8,8.81,35545.0
2017-12-29 14:20:00,8.81,8.81,8.81,8.81,18535.0,8.81,8.81,8.81,8.81,18535.0
2017-12-29 14:25:00,8.81,8.82,8.81,8.81,44925.0,8.81,8.82,8.81,8.81,44925.0
2017-12-29 14:30:00,8.81,8.82,8.81,8.81,22390.0,8.81,8.82,8.81,8.81,22390.0
2017-12-29 14:35:00,8.81,8.81,8.81,8.81,33790.0,8.81,8.81,8.81,8.81,33790.0
2017-12-29 14:40:00,8.81,8.82,8.81,8.81,29510.0,8.81,8.82,8.81,8.81,29510.0
2017-12-29 14:45:00,8.81,8.81,8.79,8.8,59765.0,8.81,8.81,8.79,8.8,59765.0
2017-12-29 14:50:00,8.8,8.8,8.79,8.8,61220.0,8.8,8.8,8.79,8.8,61220.0
2017-12-29 14:55:00,8.79,8.79,8.79,8.79,31235.0,8.79,8.79,8.79,8.79,31235.0
2017-12-29 15:00:00,8.79,8.79,8.78,8.78,49380.0,8.79,8.79,8.78,8.78,49380.0
2017-12-29 15:05:00,8.78,8.8,8.78,8.79,45020.0,8.78,8.8,8.78,8.79,45020.0
2017-12-29 15:10:00,8.79,8.79,8.78,8.79,33030.0,8.79,8.79,8.78,8.79,33030.0
2017-12-29 15:15:00,8.79,8.79,8.78,8.78,27680.0,8.79,8.79,8.78,8.78,27680.0
2017-12-29 15:20:00,8.78,8.79,8.78,8.78,44770.0,8.78,8.79,8.78,8.78,44770.0
2017-12-29 15:25:00,8.78,8.78,8.77,8.78,54690.0,8.78,8.78,8.77,8.78,54690.0
2017-12-29 15:30:00,8.78,8.78,8.77,8.78,88050.0,8.78,8.78,8.77,8.78,88050.0
2017-12-29 15:35:00,8.78,8.79,8.77,8.77,82895.0,8.78,8.79,8.77,8.77,82895.0
2017-12-29 15:40:00,8.77,8.78,8.77,8.78,87305.0,8.77,8.78,8.77,8.78,87305.0
2017-12-29 15:45:00,8.78,8.78,8.77,8.77,75085.0,8.78,8.78,8.77,8.77,75085.0
2017-12-29 15:50:00,8.75,8.76,8.74,8.75,209360.0,8.75,8.76,8.74,8.75,209360.0
2017-12-29 15:55:00,8.75,8.75,8.74,8.74,249345.0,8.75,8.75,8.74,8.74,249345.0
2018-01-02 09:30:00,8.75,8.79,8.71,8.71,123830.0,8.75,8.79,8.71,8.71,123830.0
2018-01-02 09:35:00,8.72,8.78,8.71,8.78,52600.0,8.72,8.78,8.71,8.78,52600.0
2018-01-02 09:40:00,8.79,8.82,8.79,8.81,40865.0,8.79,8.82,8.79,8.81,40865.0
2018-01-02 09:45:00,8.81,8.85,8.81,8.85,89400.0,8.81,8.85,8.81,8.85,89400.0
2018-01-02 09:50:00,8.85,8.85,8.83,8.83,83335.0,8.85,8.85,8.83,8.83,83335.0
2018-01-02 09:55:00,8.84,8.87,8.82,8.87,65670.0,8.84,8.87,8.82,8.87,65670.0
2018-01-02 10:00:00,8.87,8.89,8.86,8.86,44945.0,8.87,8.89,8.86,8.86,44945.0
2018-01-02 10:05:00,8.86,8.88,8.85,8.86,46805.0,8.86,8.88,8.85,8.86,46805.0
2018-01-02 10:10:00,8.87,8.87,8.85,8.87,28500.0,8.87,8.87,8.85,8.87,28500.0
2018-01-02 10:15:00,8.87,8.88,8.87,8.87,52225.0,8.87,8.88,8.87,8.87,52225.0
2018-01-02 10:20:00,8.88,8.88,8.86,8.87,42560.0,8.88,8.88,8.86,8.87,42560.0
2018-01-02 10:25:00,8.87,8.89,8.86,8.88,38505.0,8.87,8.89,8.86,8.88,38505.0
2018-01-02 10:30:00,8.87,8.89,8.87,8.88,123220.0,8.87,8.89,8.87,8.88,123220.0
2018-01-02 10:35:00,8.87,8.88,8.86,8.87,15685.0,8.87,8.88,8.86,8.87,15685.0
2018-01-02 10:40:00,8.87,8.87,8.86,8.86,30000.0,8.87,8.87,8.86,8.86,30000.0
2018-01-02 10:45:00,8.87,8.88,8.87,8.87,29130.0,8.87,8.88,8.87,8.87,29130.0
2018-01-02 10:50:00,8.87,8.87,8.85,8.86,43530.0,8.87,8.87,8.85,8.86,43530.0
2018-01-02 10:55:00,8.87,8.88,8.86,8.88,85500.0,8.87,8.88,8.86,8.88,85500.0
2018-01-02 11:00:00,8.88,8.88,8.87,8.87,15215.0,8.88,8.88,8.87,8.87,15215.0
2018-01-02 11:05:00,8.87,8.87,8.86,8.86,43525.0,8.87,8.87,8.86,8.86,43525.0
2018-01-02 11:10:00,8.86,8.87,8.86,8.86,36850.0,8.86,8.87,8.86,8.86,36850.0
2018-01-02 11:15:00,8.86,8.86,8.83,8.83,69425.0,8.86,8.86,8.83,8.83,69425.0
2018-01-02 11:20:00,8.83,8.84,8.83,8.84,16580.0,8.83,8.84,8.83,8.84,16580.0
2018-01-02 11:25:00,8.84,8.85,8.84,8.85,25325.0,8.84,8.85,8.84,8.85,25325.0
2018-01-02 11:30:00,8.85,8.85,8.83,8.83,26230.0,8.85,8.85,8.83,8.83,26230.0
2018-01-02 11:35:00,8.83,8.85,8.83,8.85,15175.0,8.83,8.85,8.83,8.85,15175.0
2018-01-02 11:40:00,8.85,8.85,8.84,8.84,33585.0,8.85,8.85,8.84,8.84,33585.0
2018-01-02 11:45:00,8.84,8.85,8.84,8.85,15670.0,8.84,8.85,8.84,8.85,15670.0
2018-01-02 11:50:00,8.86,8.86,8.84,8.85,16395.0,8.86,8.86,8.84,8.85,16395.0
2018-01-02 11:55:00,8.86,8.87,8.86,8.86,24195.0,8.86,8.87,8.86,8.86,24195.0
2018-01-02 12:00:00,8.87,8.88,8.86,8.87,19160.0,8.87,8.88,8.86,8.87,19160.0
2018-01-02 12:05:00,8.87,8.88,8.87,8.88,25375.0,8.87,8.88,8.87,8.88,25375.0
2018-01-02 12:10:00,8.88,8.88,8.85,8.85,38000.0,8.88,8.88,8.85,8.85,38000.0
2018-01-02 12:15:00,8.86,8.87,8.84,8.84,20955.0,8.86,8.87,8.84,8.84,20955.0
2018-01-02 12:20:00,8.84,8.85,8.84,8.85,22500.0,8.84,8.85,8.84,8.85,22500.0
2018-01-02 12:25:00,8.85,8.85,8.84,8.85,17435.0,8.85,8.85,8.84,8.85,17435.0
2018-01-02 12:30:00,8.85,8.85,8.84,8.84,17830.0,8.85,8.85,8.84,8.84,17830.0
2018-01-02 12:35:00,8.85,8.86,8.84,8.85,14435.0,8.85,8.86,8.84,8.85,14435.0
2018-01-02 12:40:00,8.85,8.85,8.84,8.85,15000.0,8.85,8.85,8.84,8.85,15000.0
2018-01-02 12:45:00,8.85,8.85,8.82,8.83,38035.0,8.85,8.85,8.82,8.83,38035.0
2018-01-02 12:50:00,8.83,8.83,8.82,8.82,5000.0,8.83,8.83,8.82,8.82,5000.0
2018-01-02 12:55:00,8.82,8.84,8.82,8.84,15170.0,8.82,8.84,8.82,8.84,15170.0
2018-01-02 13:00:00,8.84,8.85,8.81,8.81,38270.0,8.84,8.85,8.81,8.81,38270.0
2018-01-02 13:05:00,8.82,8.84,8.82,8.84,20775.0,8.82,8.84,8.82,8.84,20775.0
2018-01-02 13:10:00,8.83,8.83,8.8,8.82,66765.0,8.83,8.83,8.8,8.82,66765.0
2018-01-02 13:15:00,8.82,8.82,8.79,8.79,16030.0,8.82,8.82,8.79,8.79,16030.0
2018-01-02 13:20:00,8.8,8.8,8.8,8.8,3000.0,8.8,8.8,8.8,8.8,3000.0
2018-01-02 13:25:00,8.81,8.81,8.8,8.8,25280.0,8.81,8.81,8.8,8.8,25280.0
2018-01-02 13:30:00,8.8,8.81,8.8,8.8,39205.0,8.8,8.81,8.8,8.8,39205.0
2018-01-02 13:35:00,8.8,8.81,8.8,8.81,12750.0,8.8,8.81,8.8,8.81,12750.0
2018-01-02 13:40:00,8.82,8.82,8.79,8.8,34500.0,8.82,8.82,8.79,8.8,34500.0
2018-01-02 13:45:00,8.8,8.8,8.79,8.8,31585.0,8.8,8.8,8.79,8.8,31585.0
2018-01-02 13:50:00,8.8,8.8,8.8,8.8,40170.0,8.8,8.8,8.8,8.8,40170.0
2018-01-02 13:55:00,8.8,8.8,8.79,8.8,80630.0,8.8,8.8,8.79,8.8,80630.0
2018-01-02 14:00:00,8.8,8.82,8.8,8.81,94000.0,8.8,8.82,8.8,8.81,94000.0
2018-01-02 14:05:00,8.81,8.81,8.81,8.81,68580.0,8.81,8.81,8.81,8.81,68580.0
2018-01-02 14:10:00,8.81,8.81,8.79,8.8,75450.0,8.81,8.81,8.79,8.8,75450.0
2018-01-02 14:15:00,8.8,8.8,8.79,8.8,112825.0,8.8,8.8,8.79,8.8,112825.0
2018-01-02 14:20:00,8.8,8.8,8.79,8.8,47525.0,8.8,8.8,8.79,8.8,47525.0
2018-01-02 14:25:00,8.8,8.82,8.8,8.82,69785.0,8.8,8.82,8.8,8.82,69785.0
2018-01-02 14:30:00,8.82,8.82,8.81,8.81,105710.0,8.82,8.82,8.81,8.81,105710.0
2018-01-02 14:35:00,8.82,8.83,8.82,8.83,57040.0,8.82,8.83,8.82,8.83,57040.0
2018-01-02 14:40:00,8.83,8.83,8.82,8.83,71450.0,8.83,8.83,8.82,8.83,71450.0
2018-01-02 14:45:00,8.83,8.83,8.82,8.82,47005.0,8.83,8.83,8.82,8.82,47005.0
2018-01-02 14:50:00,8.81,8.82,8.81,8.82,45415.0,8.81,8.82,8.81,8.82,45415.0
2018-01-02 14:55:00,8.82,8.83,8.82,8.83,47295.0,8.82,8.83,8.82,8.83,47295.0
2018-01-02 15:00:00,8.83,8.84,8.83,8.84,121485.0,8.83,8.84,8.83,8.84,121485.0
2018-01-02 15:05:00,8.84,8.84,8.83,8.84,46000.0,8.84,8.84,8.83,8.84,46000.0
2018-01-02 15:10:00,8.83,8.83,8.83,8.83,50770.0,8.83,8.83,8.83,8.83,50770.0
2018-01-02 15:15:00,8.83,8.84,8.83,8.84,47280.0,8.83,8.84,8.83,8.84,47280.0
2018-01-02 15:20:00,8.84,8.84,8.84,8.84,20045.0,8.84,8.84,8.84,8.84,20045.0
2018-01-02 15:25:00,8.84,8.84,8.83,8.84,133685.0,8.84,8.84,8.83,8.84,133685.0
2018-01-02 15:30:00,8.84,8.84,8.84,8.84,57355.0,8.84,8.84,8.84,8.84,57355.0
2018-01-02 15:35:00,8.84,8.84,8.83,8.84,70490.0,8.84,8.84,8.83,8.84,70490.0
2018-01-02 15:40:00,8.84,8.85,8.84,8.85,109545.0,8.84,8.85,8.84,8.85,109545.0
2018-01-02 15:45:00,8.85,8.86,8.84,8.84,148490.0,8.85,8.86,8.84,8.84,148490.0
2018-01-02 15:50:00,8.84,8.87,8.83,8.87,356930.0,8.84,8.87,8.83,8.87,356930.0
2018-01-02 15:55:00,8.87,8.88,8.86,8.88,639360.0,8.87,8.88,8.86,8.88,639360.0
2018-01-03 09:30:00,8.86,8.94,8.83,8.9,117815.0,8.86,8.94,8.83,8.9,117815.0
2018-01-03 09:35:00,8.9,8.94,8.9,8.94,373515.0,8.9,8.94,8.9,8.94,373515.0
2018-01-03 09:40:00,8.94,8.95,8.92,8.92,46750.0,8.94,8.95,8.92,8.92,46750.0
2018-01-03 09:45:00,8.93,8.94,8.92,8.94,32530.0,8.93,8.94,8.92,8.94,32530.0
2018-01-03 09:50:00,8.95,8.97,8.95,8.96,41415.0,8.95,8.97,8.95,8.96,41415.0
2018-01-03 09:55:00,8.96,8.96,8.95,8.95,33650.0,8.96,8.96,8.95,8.95,33650.0
2018-01-03 10:00:00,8.95,8.97,8.95,8.96,63060.0,8.95,8.97,8.95,8.96,63060.0
2018-01-03 10:05:00,8.95,8.96,8.92,8.92,43950.0,8.95,8.96,8.92,8.92,43950.0
2018-01-03 10:10:00,8.93,8.94,8.92,8.94,25880.0,8.93,8.94,8.92,8.94,25880.0
2018-01-03 10:15:00,8.95,8.95,8.92,8.93,27055.0,8.95,8.95,8.92,8.93,27055.0
2018-01-03 10:20:00,8.93,8.95,8.93,8.94,45835.0,8.93,8.95,8.93,8.94,45835.0
2018-01-03 10:25:00,8.94,8.95,8.94,8.95,17975.0,8.94,8.95,8.94,8.95,17975.0
2018-01-03 10:30:00,8.95,8.95,8.94,8.95,28670.0,8.95,8.95,8.94,8.95,28670.0
2018-01-03 10:35:00,8.95,8.96,8.95,8.95,124430.0,8.95,8.96,8.95,8.95,124430.0
2018-01-03 10:40:00,8.95,8.97,8.95,8.97,23040.0,8.95,8.97,8.95,8.97,23040.0
2018-01-03 10:45:00,8.97,8.97,8.95,8.96,39875.0,8.97,8.97,8.95,8.96,39875.0
2018-01-03 10:50:00,8.96,8.96,8.95,8.95,21260.0,8.96,8.96,8.95,8.95,21260.0
2018-01-03 10:55:00,8.95,8.96,8.95,8.96,36050.0,8.95,8.96,8.95,8.96,36050.0
2018-01-03 11:00:00,8.96,8.96,8.95,8.96,47630.0,8.96,8.96,8.95,8.96,47630.0
2018-01-03 11:05:00,8.95,8.96,8.95,8.95,20435.0,8.95,8.96,8.95,8.95,20435.0
2018-01-03 11:10:00,8.95,8.95,8.94,8.94,25550.0,8.95,8.95,8.94,8.94,25550.0
2018-01-03 11:15:00,8.94,8.95,8.93,8.93,24575.0,8.94,8.95,8.93,8.93,24575.0
2018-01-03 11:20:00,8.94,8.96,8.94,8.95,123800.0,8.94,8.96,8.94,8.95,123800.0
2018-01-03 11:25:00,8.95,8.95,8.94,8.95,17000.0,8.95,8.95,8.94,8.95,17000.0
2018-01-03 11:30:00,8.95,8.96,8.95,8.95,28485.0,8.95,8.96,8.95,8.95,28485.0
2018-01-03 11:35:00,8.95,8.96,8.95,8.95,23270.0,8.95,8.96,8.95,8.95,23270.0
2018-01-03 11:40:00,8.95,8.95,8.94,8.95,9640.0,8.95,8.95,8.94,8.95,9640.0
2018-01-03 11:45:00,8.95,8.95,8.93,8.93,34500.0,8.95,8.95,8.93,8.93,34500.0
2018-01-03 11:50:00,8.94,8.95,8.93,8.95,30065.0,8.94,8.95,8.93,8.95,30065.0
2018-01-03 11:55:00,8.94,8.95,8.94,8.94,42780.0,8.94,8.95,8.94,8.94,42780.0
2018-01-03 12:00:00,8.94,8.95,8.92,8.92,93310.0,8.94,8.95,8.92,8.92,93310.0
2018-01-03 12:05:00,8.92,8.93,8.92,8.93,32570.0,8.92,8.93,8.92,8.93,32570.0
2018-01-03 12:10:00,8.94,8.95,8.93,8.95,34495.0,8.94,8.95,8.93,8.95,34495.0
2018-01-03 12:15:00,8.95,8.95,8.94,8.95,32560.0,8.95,8.95,8.94,8.95,32560.0
2018-01-03 12:20:00,8.95,8.95,8.94,8.95,20395.0,8.95,8.95,8.94,8.95,20395.0
2018-01-03 12:25:00,8.95,8.96,8.94,8.95,62745.0,8.95,8.96,8.94,8.95,62745.0
2018-01-03 12:30:00,8.95,8.96,8.95,8.95,31825.0,8.95,8.96,8.95,8.95,31825.0
2018-01-03 12:35:00,8.95,8.96,8.95,8.95,27705.0,8.95,8.96,8.95,8.95,27705.0
2018-01-03 12:40:00,8.95,8.96,8.95,8.95,63625.0,8.95,8.96,8.95,8.95,63625.0
2018-01-03 12:45:00,8.95,8.96,8.95,8.96,24845.0,8.95,8.96,8.95,8.96,24845.0
2018-01-03 12:50:00,8.96,8.96,8.95,8.95,22700.0,8.96,8.96,8.95,8.95,22700.0
2018-01-03 12:55:00,8.94,8.94,8.94,8.94,7625.0,8.94,8.94,8.94,8.94,7625.0
2018-01-03 13:00:00,8.94,8.95,8.94,8.94,33595.0,8.94,8.95,8.94,8.94,33595.0
2018-01-03 13:05:00,8.95,8.96,8.95,8.96,24700.0,8.95,8.96,8.95,8.96,24700.0
2018-01-03 13:10:00,8.96,8.96,8.95,8.95,136715.0,8.96,8.96,8.95,8.95,136715.0
2018-01-03 13:15:00,8.95,8.95,8.95,8.95,20525.0,8.95,8.95,8.95,8.95,20525.0
2018-01-03 13:20:00,8.95,8.96,8.95,8.95,20440.0,8.95,8.96,8.95,8.95,20440.0
2018-01-03 13:25:00,8.95,8.95,8.94,8.94,23980.0,8.95,8.95,8.94,8.94,23980.0
2018-01-03 13:30:00,8.94,8.94,8.93,8.94,14245.0,8.94,8.94,8.93,8.94,14245.0
2018-01-03 13:35:00,8.93,8.94,8.93,8.94,13300.0,8.93,8.94,8.93,8.94,13300.0
2018-01-03 13:40:00,8.93,8.95,8.93,8.95,33475.0,8.93,8.95,8.93,8.95,33475.0
2018-01-03 13:45:00,8.94,8.95,8.94,8.95,46030.0,8.94,8.95,8.94,8.95,46030.0
2018-01-03 13:50:00,8.95,8.96,8.95,8.95,86915.0,8.95,8.96,8.95,8.95,86915.0
2018-01-03 13:55:00,8.95,8.96,8.95,8.96,60035.0,8.95,8.96,8.95,8.96,60035.0
2018-01-03 14:00:00,8.96,8.97,8.96,8.96,46695.0,8.96,8.97,8.96,8.96,46695.0
2018-01-03 14:05:00,8.96,8.97,8.95,8.96,58000.0,8.96,8.97,8.95,8.96,58000.0
2018-01-03 14:10:00,8.96,8.98,8.96,8.98,104595.0,8.96,8.98,8.96,8.98,104595.0
2018-01-03 14:15:00,8.97,8.98,8.97,8.97,36450.0,8.97,8.98,8.97,8.97,36450.0
2018-01-03 14:20:00,8.97,8.98,8.97,8.98,32940.0,8.97,8.98,8.97,8.98,32940.0
2018-01-03 14:25:00,8.98,8.99,8.97,8.97,164470.0,8.98,8.99,8.97,8.97,164470.0
2018-01-03 14:30:00,8.97,8.97,8.96,8.97,42345.0,8.97,8.97,8.96,8.97,42345.0
2018-01-03 14:35:00,8.97,9.0,8.97,9.0,65015.0,8.97,9.0,8.97,9.0,65015.0
2018-01-03 14:40:00,8.99,9.0,8.99,9.0,255880.0,8.99,9.0,8.99,9.0,255880.0
2018-01-03 14:45:00,9.0,9.01,8.98,8.98,211125.0,9.0,9.01,8.98,8.98,211125.0
2018-01-03 14:50:00,8.98,8.99,8.94,8.99,444505.0,8.98,8.99,8.94,8.99,444505.0
2018-01-03 14:55:00,8.98,9.0,8.96,8.98,93850.0,8.98,9.0,8.96,8.98,93850.0
2018-01-03 15:00:00,8.98,8.99,8.98,8.99,56400.0,8.98,8.99,8.98,8.99,56400.0
2018-01-03 15:05:00,8.99,9.01,8.99,9.0,123535.0,8.99,9.01,8.99,9.0,123535.0
2018-01-03 15:10:00,9.0,9.01,9.0,9.01,157185.0,9.0,9.01,9.0,9.01,157185.0
2018-01-03 15:15:00,9.01,9.02,9.0,9.0,130790.0,9.01,9.02,9.0,9.0,130790.0
2018-01-03 15:20:00,9.0,9.02,9.0,9.02,106165.0,9.0,9.02,9.0,9.02,106165.0
2018-01-03 15:25:00,9.02,9.02,9.01,9.01,66115.0,9.02,9.02,9.01,9.01,66115.0
2018-01-03 15:30:00,9.01,9.02,8.99,9.01,184870.0,9.01,9.02,8.99,9.01,184870.0
2018-01-03 15:35:00,9.01,9.02,9.0,9.02,74375.0,9.01,9.02,9.0,9.02,74375.0
2018-01-03 15:40:00,9.02,9.02,9.0,9.0,349825.0,9.02,9.02,9.0,9.0,349825.0
2018-01-03 15:45:00,9.0,9.02,9.0,9.02,497760.0,9.0,9.02,9.0,9.02,497760.0
2018-01-03 15:50:00,9.02,9.03,9.01,9.01,205705.0,9.02,9.03,9.01,9.01,205705.0
2018-01-03 15:55:00,9.01,9.02,9.0,9.01,289745.0,9.01,9.02,9.0,9.01,289745.0
2018-01-04 09:30:00,9.02,9.05,8.96,9.02,243875.0,9.02,9.05,8.96,9.02,243875.0
2018-01-04 09:35:00,9.02,9.03,8.98,9.0,58000.0,9.02,9.03,8.98,9.0,58000.0
2018-01-04 09:40:00,9.0,9.01,8.95,8.95,114340.0,9.0,9.01,8.95,8.95,114340.0
2018-01-04 09:45:00,8.95,8.96,8.94,8.96,101065.0,8.95,8.96,8.94,8.96,101065.0
2018-01-04 09:50:00,8.95,8.99,8.94,8.98,82665.0,8.95,8.99,8.94,8.98,82665.0
2018-01-04 09:55:00,8.98,8.98,8.96,8.98,79720.0,8.98,8.98,8.96,8.98,79720.0
2018-01-04 10:00:00,8.98,8.99,8.98,8.98,82040.0,8.98,8.99,8.98,8.98,82040.0
2018-01-04 10:05:00,8.98,9.01,8.98,9.0,66905.0,8.98,9.01,8.98,9.0,66905.0
2018-01-04 10:10:00,9.0,9.01,8.99,8.99,88510.0,9.0,9.01,8.99,8.99,88510.0
2018-01-04 10:15:00,8.99,9.0,8.99,9.0,41625.0,8.99,9.0,8.99,9.0,41625.0
2018-01-04 10:20:00,9.0,9.0,8.98,9.0,86335.0,9.0,9.0,8.98,9.0,86335.0
2018-01-04 10:25:00,9.0,9.0,8.99,8.99,34740.0,9.0,9.0,8.99,8.99,34740.0
2018-01-04 10:30:00,8.99,8.99,8.99,8.99,48175.0,8.99,8.99,8.99,8.99,48175.0
2018-01-04 10:35:00,8.99,8.99,8.98,8.98,81545.0,8.99,8.99,8.98,8.98,81545.0
2018-01-04 10:40:00,8.98,8.98,8.97,8.98,156775.0,8.98,8.98,8.97,8.98,156775.0
2018-01-04 10:45:00,8.98,8.98,8.97,8.97,102555.0,8.98,8.98,8.97,8.97,102555.0
2018-01-04 10:50:00,8.97,8.97,8.95,8.95,116690.0,8.97,8.97,8.95,8.95,116690.0
2018-01-04 10:55:00,8.95,8.95,8.93,8.93,240720.0,8.95,8.95,8.93,8.93,240720.0
2018-01-04 11:00:00,8.93,8.94,8.93,8.93,48975.0,8.93,8.94,8.93,8.93,48975.0
2018-01-04 11:05:00,8.93,8.97,8.92,8.97,163785.0,8.93,8.97,8.92,8.97,163785.0
2018-01-04 11:10:00,8.97,8.98,8.94,8.95,85390.0,8.97,8.98,8.94,8.95,85390.0
2018-01-04 11:15:00,8.95,8.95,8.93,8.93,56950.0,8.95,8.95,8.93,8.93,56950.0
2018-01-04 11:20:00,8.93,8.94,8.93,8.93,64635.0,8.93,8.94,8.93,8.93,64635.0
2018-01-04 11:25:00,8.93,8.93,8.9,8.9,96535.0,8.93,8.93,8.9,8.9,96535.0
2018-01-04 11:30:00,8.9,8.91,8.9,8.91,104140.0,8.9,8.91,8.9,8.91,104140.0
2018-01-04 11:35:00,8.9,8.91,8.89,8.89,82925.0,8.9,8.91,8.89,8.89,82925.0
2018-01-04 11:40:00,8.89,8.89,8.88,8.88,57295.0,8.89,8.89,8.88,8.88,57295.0
2018-01-04 11:45:00,8.88,8.9,8.88,8.9,55610.0,8.88,8.9,8.88,8.9,55610.0
2018-01-04 11:50:00,8.9,8.91,8.88,8.9,42870.0,8.9,8.91,8.88,8.9,42870.0
2018-01-04 11:55:00,8.9,8.9,8.89,8.89,49660.0,8.9,8.9,8.89,8.89,49660.0
2018-01-04 12:00:00,8.9,8.91,8.89,8.9,49735.0,8.9,8.91,8.89,8.9,49735.0
2018-01-04 12:05:00,8.9,8.92,8.9,8.92,36615.0,8.9,8.92,8.9,8.92,36615.0
2018-01-04 12:10:00,8.92,8.93,8.91,8.92,57415.0,8.92,8.93,8.91,8.92,57415.0
2018-01-04 12:15:00,8.92,8.92,8.9,8.9,71155.0,8.92,8.92,8.9,8.9,71155.0
2018-01-04 12:20:00,8.9,8.9,8.88,8.89,68725.0,8.9,8.9,8.88,8.89,68725.0
2018-01-04 12:25:00,8.89,8.89,8.87,8.88,52040.0,8.89,8.89,8.87,8.88,52040.0
2018-01-04 12:30:00,8.88,8.88,8.85,8.86,125775.0,8.88,8.88,8.85,8.86,125775.0
2018-01-04 12:35:00,8.86,8.87,8.86,8.86,40945.0,8.86,8.87,8.86,8.86,40945.0
2018-01-04 12:40:00,8.86,8.87,8.85,8.85,106930.0,8.86,8.87,8.85,8.85,106930.0
2018-01-04 12:45:00,8.85,8.86,8.84,8.85,123240.0,8.85,8.86,8.84,8.85,123240.0
2018-01-04 12:50:00,8.85,8.85,8.83,8.83,70565.0,8.85,8.85,8.83,8.83,70565.0
2018-01-04 12:55:00,8.83,8.83,8.81,8.81,175785.0,8.83,8.83,8.81,8.81,175785.0
2018-01-04 13:00:00,8.81,8.82,8.8,8.81,76075.0,8.81,8.82,8.8,8.81,76075.0
2018-01-04 13:05:00,8.8,8.81,8.8,8.8,81270.0,8.8,8.81,8.8,8.8,81270.0
2018-01-04 13:10:00,8.8,8.81,8.8,8.8,50990.0,8.8,8.81,8.8,8.8,50990.0
2018-01-04 13:15:00,8.8,8.81,8.8,8.81,46045.0,8.8,8.81,8.8,8.81,46045.0
2018-01-04 13:20:00,8.81,8.82,8.81,8.81,45300.0,8.81,8.82,8.81,8.81,45300.0
2018-01-04 13:25:00,8.81,8.82,8.8,8.81,32340.0,8.81,8.82,8.8,8.81,32340.0
2018-01-04 13:30:00,8.81,8.82,8.79,8.81,137745.0,8.81,8.82,8.79,8.81,137745.0
2018-01-04 13:35:00,8.81,8.84,8.81,8.82,47970.0,8.81,8.84,8.81,8.82,47970.0
2018-01-04 13:40:00,8.83,8.83,8.82,8.82,56020.0,8.83,8.83,8.82,8.82,56020.0
2018-01-04 13:45:00,8.82,8.85,8.82,8.84,61140.0,8.82,8.85,8.82,8.84,61140.0
2018-01-04 13:50:00,8.85,8.85,8.84,8.84,77265.0,8.85,8.85,8.84,8.84,77265.0
2018-01-04 13:55:00,8.84,8.85,8.83,8.84,58145.0,8.84,8.85,8.83,8.84,58145.0
2018-01-04 14:00:00,8.84,8.85,8.84,8.84,35610.0,8.84,8.85,8.84,8.84,35610.0
2018-01-04 14:05:00,8.84,8.85,8.84,8.84,31405.0,8.84,8.85,8.84,8.84,31405.0
2018-01-04 14:10:00,8.84,8.86,8.84,8.85,60890.0,8.84,8.86,8.84,8.85,60890.0
2018-01-04 14:15:00,8.86,8.86,8.84,8.84,71860.0,8.86,8.86,8.84,8.84,71860.0
2018-01-04 14:20:00,8.84,8.84,8.84,8.84,67125.0,8.84,8.84,8.84,8.84,67125.0
2018-01-04 14:25:00,8.84,8.84,8.83,8.83,60615.0,8.84,8.84,8.83,8.83,60615.0
2018-01-04 14:30:00,8.83,8.83,8.82,8.83,64575.0,8.83,8.83,8.82,8.83,64575.0
2018-01-04 14:35:00,8.83,8.85,8.83,8.85,330360.0,8.83,8.85,8.83,8.85,330360.0
2018-01-04 14:40:00,8.85,8.86,8.84,8.85,103820.0,8.85,8.86,8.84,8.85,103820.0
2018-01-04 14:45:00,8.84,8.84,8.83,8.83,72335.0,8.84,8.84,8.83,8.83,72335.0
2018-01-04 14:50:00,8.83,8.84,8.83,8.83,52620.0,8.83,8.84,8.83,8.83,52620.0
2018-01-04 14:55:00,8.83,8.84,8.81,8.82,194260.0,8.83,8.84,8.81,8.82,194260.0
2018-01-04 15:00:00,8.82,8.82,8.81,8.82,82335.0,8.82,8.82,8.81,8.82,82335.0
2018-01-04 15:05:00,8.82,8.82,8.81,8.81,83410.0,8.82,8.82,8.81,8.81,83410.0
2018-01-04 15:10:00,8.81,8.82,8.8,8.82,112735.0,8.81,8.82,8.8,8.82,112735.0
2018-01-04 15:15:00,8.82,8.82,8.81,8.82,95835.0,8.82,8.82,8.81,8.82,95835.0
2018-01-04 15:20:00,8.82,8.82,8.8,8.81,69885.0,8.82,8.82,8.8,8.81,69885.0
2018-01-04 15:25:00,8.8,8.81,8.8,8.81,122360.0,8.8,8.81,8.8,8.81,122360.0
2018-01-04 15:30:00,8.81,8.81,8.8,8.81,168645.0,8.81,8.81,8.8,8.81,168645.0
2018-01-04 15:35:00,8.81,8.81,8.8,8.81,133975.0,8.81,8.81,8.8,8.81,133975.0
2018-01-04 15:40:00,8.81,8.82,8.8,8.8,164665.0,8.81,8.82,8.8,8.8,164665.0
2018-01-04 15:45:00,8.8,8.8,8.79,8.79,169170.0,8.8,8.8,8.79,8.79,169170.0
2018-01-04 15:50:00,8.8,8.81,8.79,8.8,238880.0,8.8,8.81,8.79,8.8,238880.0
2018-01-04 15:55:00,8.8,8.81,8.79,8.8,433810.0,8.8,8.81,8.79,8.8,433810.0
2018-01-05 09:30:00,8.86,8.91,8.84,8.86,140115.0,8.86,8.91,8.84,8.86,140115.0
2018-01-05 09:35:00,8.87,8.88,8.83,8.84,167195.0,8.87,8.88,8.83,8.84,167195.0
2018-01-05 09:40:00,8.85,8.87,8.85,8.86,76915.0,8.85,8.87,8.85,8.86,76915.0
2018-01-05 09:45:00,8.86,8.87,8.85,8.85,66250.0,8.86,8.87,8.85,8.85,66250.0
2018-01-05 09:50:00,8.86,8.88,8.85,8.87,48320.0,8.86,8.88,8.85,8.87,48320.0
2018-01-05 09:55:00,8.87,8.87,8.86,8.86,58625.0,8.87,8.87,8.86,8.86,58625.0
2018-01-05 10:00:00,8.86,8.87,8.85,8.85,76905.0,8.86,8.87,8.85,8.85,76905.0
2018-01-05 10:05:00,8.86,8.87,8.84,8.86,51590.0,8.86,8.87,8.84,8.86,51590.0
2018-01-05 10:10:00,8.86,8.86,8.84,8.86,33000.0,8.86,8.86,8.84,8.86,33000.0
2018-01-05 10:15:00,8.86,8.86,8.84,8.85,74145.0,8.86,8.86,8.84,8.85,74145.0
2018-01-05 10:20:00,8.85,8.87,8.85,8.86,80415.0,8.85,8.87,8.85,8.86,80415.0
2018-01-05 10:25:00,8.86,8.87,8.86,8.87,53165.0,8.86,8.87,8.86,8.87,53165.0
2018-01-05 10:30:00,8.86,8.87,8.84,8.86,47790.0,8.86,8.87,8.84,8.86,47790.0
2018-01-05 10:35:00,8.86,8.87,8.85,8.86,75110.0,8.86,8.87,8.85,8.86,75110.0
2018-01-05 10:40:00,8.86,8.86,8.84,8.84,78275.0,8.86,8.86,8.84,8.84,78275.0
2018-01-05 10:45:00,8.85,8.86,8.84,8.84,75625.0,8.85,8.86,8.84,8.84,75625.0
2018-01-05 10:50:00,8.84,8.85,8.83,8.84,58325.0,8.84,8.85,8.83,8.84,58325.0
2018-01-05 10:55:00,8.84,8.84,8.82,8.83,65490.0,8.84,8.84,8.82,8.83,65490.0
2018-01-05 11:00:00,8.83,8.84,8.83,8.84,53000.0,8.83,8.84,8.83,8.84,53000.0
2018-01-05 11:05:00,8.84,8.85,8.83,8.84,178250.0,8.84,8.85,8.83,8.84,178250.0
2018-01-05 11:10:00,8.84,8.86,8.84,8.86,57055.0,8.84,8.86,8.84,8.86,57055.0
2018-01-05 11:15:00,8.86,8.87,8.86,8.87,48500.0,8.86,8.87,8.86,8.87,48500.0
2018-01-05 11:20:00,8.86,8.87,8.86,8.86,45015.0,8.86,8.87,8.86,8.86,45015.0
2018-01-05 11:25:00,8.86,8.86,8.86,8.86,45265.0,8.86,8.86,8.86,8.86,45265.0
2018-01-05 11:30:00,8.86,8.87,8.86,8.86,71390.0,8.86,8.87,8.86,8.86,71390.0
2018-01-05 11:35:00,8.87,8.87,8.85,8.85,45940.0,8.87,8.87,8.85,8.85,45940.0
2018-01-05 11:40:00,8.85,8.86,8.84,8.84,35050.0,8.85,8.86,8.84,8.84,35050.0
2018-01-05 11:45:00,8.85,8.86,8.84,8.84,34500.0,8.85,8.86,8.84,8.84,34500.0
2018-01-05 11:50:00,8.85,8.85,8.84,8.84,73285.0,8.85,8.85,8.84,8.84,73285.0
2018-01-05 11:55:00,8.84,8.85,8.83,8.84,113655.0,8.84,8.85,8.83,8.84,113655.0
2018-01-05 12:00:00,8.84,8.84,8.83,8.84,51530.0,8.84,8.84,8.83,8.84,51530.0
2018-01-05 12:05:00,8.84,8.85,8.83,8.84,83130.0,8.84,8.85,8.83,8.84,83130.0
2018-01-05 12:10:00,8.84,8.85,8.84,8.84,30505.0,8.84,8.85,8.84,8.84,30505.0
2018-01-05 12:15:00,8.85,8.86,8.84,8.86,37910.0,8.85,8.86,8.84,8.86,37910.0
2018-01-05 12:20:00,8.86,8.86,8.85,8.86,51775.0,8.86,8.86,8.85,8.86,51775.0
2018-01-05 12:25:00,8.85,8.85,8.85,8.85,26625.0,8.85,8.85,8.85,8.85,26625.0
2018-01-05 12:30:00,8.85,8.86,8.85,8.85,25200.0,8.85,8.86,8.85,8.85,25200.0
2018-01-05 12:35:00,8.85,8.86,8.85,8.85,30500.0,8.85,8.86,8.85,8.85,30500.0
2018-01-05 12:40:00,8.85,8.86,8.85,8.85,43930.0,8.85,8.86,8.85,8.85,43930.0
2018-01-05 12:45:00,8.85,8.85,8.83,8.83,47045.0,8.85,8.85,8.83,8.83,47045.0
2018-01-05 12:50:00,8.83,8.84,8.83,8.83,25000.0,8.83,8.84,8.83,8.83,25000.0
2018-01-05 12:55:00,8.83,8.84,8.82,8.82,66490.0,8.83,8.84,8.82,8.82,66490.0
2018-01-05 13:00:00,8.82,8.82,8.81,8.81,141080.0,8.82,8.82,8.81,8.81,141080.0
2018-01-05 13:05:00,8.81,8.82,8.79,8.81,142090.0,8.81,8.82,8.79,8.81,142090.0
2018-01-05 13:10:00,8.81,8.83,8.81,8.83,31500.0,8.81,8.83,8.81,8.83,31500.0
2018-01-05 13:15:00,8.83,8.83,8.83,8.83,31520.0,8.83,8.83,8.83,8.83,31520.0
2018-01-05 13:20:00,8.83,8.85,8.83,8.85,165105.0,8.83,8.85,8.83,8.85,165105.0
2018-01-05 13:25:00,8.85,8.85,8.83,8.84,79370.0,8.85,8.85,8.83,8.84,79370.0
2018-01-05 13:30:00,8.84,8.84,8.83,8.83,18520.0,8.84,8.84,8.83,8.83,18520.0
2018-01-05 13:35:00,8.84,8.84,8.83,8.84,89190.0,8.84,8.84,8.83,8.84,89190.0
2018-01-05 13:40:00,8.84,8.85,8.84,8.84,46405.0,8.84,8.85,8.84,8.84,46405.0
2018-01-05 13:45:00,8.84,8.84,8.83,8.84,26770.0,8.84,8.84,8.83,8.84,26770.0
2018-01-05 13:50:00,8.84,8.84,8.82,8.82,65095.0,8.84,8.84,8.82,8.82,65095.0
2018-01-05 13:55:00,8.82,8.83,8.81,8.82,50275.0,8.82,8.83,8.81,8.82,50275.0
2018-01-05 14:00:00,8.82,8.82,8.8,8.82,127730.0,8.82,8.82,8.8,8.82,127730.0
2018-01-05 14:05:00,8.82,8.83,8.82,8.82,40625.0,8.82,8.83,8.82,8.82,40625.0
2018-01-05 14:10:00,8.82,8.82,8.81,8.81,54500.0,8.82,8.82,8.81,8.81,54500.0
2018-01-05 14:15:00,8.81,8.82,8.81,8.81,142045.0,8.81,8.82,8.81,8.81,142045.0
2018-01-05 14:20:00,8.81,8.82,8.81,8.81,165665.0,8.81,8.82,8.81,8.81,165665.0
2018-01-05 14:25:00,8.81,8.82,8.81,8.82,34375.0,8.81,8.82,8.81,8.82,34375.0
2018-01-05 14:30:00,8.82,8.82,8.82,8.82,40945.0,8.82,8.82,8.82,8.82,40945.0
2018-01-05 14:35:00,8.82,8.82,8.8,8.81,158565.0,8.82,8.82,8.8,8.81,158565.0
2018-01-05 14:40:00,8.8,8.81,8.8,8.81,73160.0,8.8,8.81,8.8,8.81,73160.0
2018-01-05 14:45:00,8.81,8.82,8.8,8.82,67225.0,8.81,8.82,8.8,8.82,67225.0
2018-01-05 14:50:00,8.82,8.82,8.81,8.82,27785.0,8.82,8.82,8.81,8.82,27785.0
2018-01-05 14:55:00,8.81,8.82,8.81,8.81,67745.0,8.81,8.82,8.81,8.81,67745.0
2018-01-05 15:00:00,8.81,8.82,8.81,8.81,87455.0,8.81,8.82,8.81,8.81,87455.0
2018-01-05 15:05:00,8.81,8.81,8.8,8.81,144990.0,8.81,8.81,8.8,8.81,144990.0
2018-01-05 15:10:00,8.81,8.82,8.79,8.8,83520.0,8.81,8.82,8.79,8.8,83520.0
2018-01-05 15:15:00,8.8,8.8,8.78,8.78,120650.0,8.8,8.8,8.78,8.78,120650.0
2018-01-05 15:20:00,8.79,8.79,8.78,8.79,72975.0,8.79,8.79,8.78,8.79,72975.0
2018-01-05 15:25:00,8.79,8.8,8.79,8.8,67640.0,8.79,8.8,8.79,8.8,67640.0
2018-01-05 15:30:00,8.8,8.81,8.79,8.81,132535.0,8.8,8.81,8.79,8.81,132535.0
2018-01-05 15:35:00,8.81,8.81,8.81,8.81,50605.0,8.81,8.81,8.81,8.81,50605.0
2018-01-05 15:40:00,8.81,8.82,8.81,8.82,80695.0,8.81,8.82,8.81,8.82,80695.0
2018-01-05 15:45:00,8.82,8.83,8.82,8.83,174680.0,8.82,8.83,8.82,8.83,174680.0
2018-01-05 15:50:00,8.83,8.84,8.83,8.83,162505.0,8.83,8.84,8.83,8.83,162505.0
2018-01-05 15:55:00,8.83,8.83,8.81,8.82,354115.0,8.83,8.83,8.81,8.82,354115.0
2018-01-08 09:30:00,8.86,8.89,8.84,8.84,196260.0,8.86,8.89,8.84,8.84,196260.0
2018-01-08 09:35:00,8.85,8.86,8.8,8.81,56620.0,8.85,8.86,8.8,8.81,56620.0
2018-01-08 09:40:00,8.82,8.86,8.82,8.86,169855.0,8.82,8.86,8.82,8.86,169855.0
2018-01-08 09:45:00,8.86,8.86,8.84,8.85,41440.0,8.86,8.86,8.84,8.85,41440.0
2018-01-08 09:50:00,8.86,8.88,8.85,8.87,35505.0,8.86,8.88,8.85,8.87,35505.0
2018-01-08 09:55:00,8.88,8.88,8.87,8.87,52480.0,8.88,8.88,8.87,8.87,52480.0
2018-01-08 10:00:00,8.87,8.88,8.86,8.87,32065.0,8.87,8.88,8.86,8.87,32065.0
2018-01-08 10:05:00,8.87,8.88,8.86,8.86,38950.0,8.87,8.88,8.86,8.86,38950.0
2018-01-08 10:10:00,8.86,8.88,8.86,8.87,22390.0,8.86,8.88,8.86,8.87,22390.0
2018-01-08 10:15:00,8.88,8.88,8.88,8.88,74455.0,8.88,8.88,8.88,8.88,74455.0
2018-01-08 10:20:00,8.88,8.88,8.88,8.88,32990.0,8.88,8.88,8.88,8.88,32990.0
2018-01-08 10:25:00,8.88,8.92,8.88,8.92,21300.0,8.88,8.92,8.88,8.92,21300.0
2018-01-08 10:30:00,8.92,8.92,8.91,8.92,58950.0,8.92,8.92,8.91,8.92,58950.0
2018-01-08 10:35:00,8.92,8.92,8.9,8.9,23685.0,8.92,8.92,8.9,8.9,23685.0
2018-01-08 10:40:00,8.9,8.9,8.89,8.89,24515.0,8.9,8.9,8.89,8.89,24515.0
2018-01-08 10:45:00,8.89,8.91,8.89,8.9,59765.0,8.89,8.91,8.89,8.9,59765.0
2018-01-08 10:50:00,8.91,8.92,8.9,8.92,54480.0,8.91,8.92,8.9,8.92,54480.0
2018-01-08 10:55:00,8.92,8.92,8.91,8.91,21245.0,8.92,8.92,8.91,8.91,21245.0
2018-01-08 11:00:00,8.91,8.91,8.89,8.89,40120.0,8.91,8.91,8.89,8.89,40120.0
2018-01-08 11:05:00,8.9,8.91,8.89,8.91,25835.0,8.9,8.91,8.89,8.91,25835.0
2018-01-08 11:10:00,8.91,8.92,8.91,8.92,26595.0,8.91,8.92,8.91,8.92,26595.0
2018-01-08 11:15:00,8.92,8.92,8.91,8.91,28180.0,8.92,8.92,8.91,8.91,28180.0
2018-01-08 11:20:00,8.91,8.94,8.91,8.94,32460.0,8.91,8.94,8.91,8.94,32460.0
2018-01-08 11:25:00,8.94,8.94,8.93,8.93,26500.0,8.94,8.94,8.93,8.93,26500.0
2018-01-08 11:30:00,8.93,8.94,8.93,8.94,15975.0,8.93,8.94,8.93,8.94,15975.0
2018-01-08 11:35:00,8.93,8.95,8.93,8.94,25470.0,8.93,8.95,8.93,8.94,25470.0
2018-01-08 11:40:00,8.95,8.95,8.94,8.94,33175.0,8.95,8.95,8.94,8.94,33175.0
2018-01-08 11:45:00,8.94,8.94,8.94,8.94,53610.0,8.94,8.94,8.94,8.94,53610.0
2018-01-08 11:50:00,8.94,8.94,8.93,8.93,37185.0,8.94,8.94,8.93,8.93,37185.0
2018-01-08 11:55:00,8.93,8.94,8.93,8.94,20960.0,8.93,8.94,8.93,8.94,20960.0
2018-01-08 12:00:00,8.94,8.95,8.94,8.95,21845.0,8.94,8.95,8.94,8.95,21845.0
2018-01-08 12:05:00,8.95,8.95,8.95,8.95,35695.0,8.95,8.95,8.95,8.95,35695.0
2018-01-08 12:10:00,8.95,8.95,8.94,8.95,27240.0,8.95,8.95,8.94,8.95,27240.0
2018-01-08 12:15:00,8.95,8.96,8.95,8.95,31155.0,8.95,8.96,8.95,8.95,31155.0
2018-01-08 12:20:00,8.95,8.96,8.95,8.95,37195.0,8.95,8.96,8.95,8.95,37195.0
2018-01-08 12:25:00,8.95,8.96,8.95,8.96,44905.0,8.95,8.96,8.95,8.96,44905.0
2018-01-08 12:30:00,8.96,8.96,8.95,8.96,34855.0,8.96,8.96,8.95,8.96,34855.0
2018-01-08 12:35:00,8.95,8.96,8.95,8.96,18360.0,8.95,8.96,8.95,8.96,18360.0
2018-01-08 12:40:00,8.96,8.96,8.94,8.95,37680.0,8.96,8.96,8.94,8.95,37680.0
2018-01-08 12:45:00,8.95,8.95,8.95,8.95,18500.0,8.95,8.95,8.95,8.95,18500.0
2018-01-08 12:50:00,8.95,8.95,8.95,8.95,23770.0,8.95,8.95,8.95,8.95,23770.0
2018-01-08 12:55:00,8.95,8.96,8.95,8.96,36645.0,8.95,8.96,8.95,8.96,36645.0
2018-01-08 13:00:00,8.96,8.97,8.96,8.96,31035.0,8.96,8.97,8.96,8.96,31035.0
2018-01-08 13:05:00,8.96,8.97,8.96,8.97,18695.0,8.96,8.97,8.96,8.97,18695.0
2018-01-08 13:10:00,8.97,8.97,8.95,8.95,26085.0,8.97,8.97,8.95,8.95,26085.0
2018-01-08 13:15:00,8.95,8.96,8.95,8.96,21030.0,8.95,8.96,8.95,8.96,21030.0
2018-01-08 13:20:00,8.96,8.96,8.94,8.94,39885.0,8.96,8.96,8.94,8.94,39885.0
2018-01-08 13:25:00,8.95,8.95,8.94,8.95,9575.0,8.95,8.95,8.94,8.95,9575.0
2018-01-08 13:30:00,8.94,8.94,8.94,8.94,38880.0,8.94,8.94,8.94,8.94,38880.0
2018-01-08 13:35:00,8.94,8.95,8.94,8.95,31930.0,8.94,8.95,8.94,8.95,31930.0
2018-01-08 13:40:00,8.95,8.95,8.94,8.95,18000.0,8.95,8.95,8.94,8.95,18000.0
2018-01-08 13:45:00,8.95,8.96,8.95,8.95,19845.0,8.95,8.96,8.95,8.95,19845.0
2018-01-08 13:50:00,8.95,8.96,8.94,8.95,53285.0,8.95,8.96,8.94,8.95,53285.0
2018-01-08 13:55:00,8.95,8.95,8.95,8.95,7865.0,8.95,8.95,8.95,8.95,7865.0
2018-01-08 14:00:00,8.95,8.96,8.95,8.95,24450.0,8.95,8.96,8.95,8.95,24450.0
2018-01-08 14:05:00,8.96,8.96,8.95,8.96,36300.0,8.96,8.96,8.95,8.96,36300.0
2018-01-08 14:10:00,8.96,8.96,8.95,8.96,61960.0,8.96,8.96,8.95,8.96,61960.0
2018-01-08 14:15:00,8.96,8.96,8.96,8.96,41505.0,8.96,8.96,8.96,8.96,41505.0
2018-01-08 14:20:00,8.96,8.98,8.96,8.97,54455.0,8.96,8.98,8.96,8.97,54455.0
2018-01-08 14:25:00,8.97,8.98,8.97,8.97,69385.0,8.97,8.98,8.97,8.97,69385.0
2018-01-08 14:30:00,8.97,8.98,8.97,8.97,32265.0,8.97,8.98,8.97,8.97,32265.0
2018-01-08 14:35:00,8.97,8.97,8.96,8.97,67535.0,8.97,8.97,8.96,8.97,67535.0
2018-01-08 14:40:00,8.97,8.98,8.96,8.97,31035.0,8.97,8.98,8.96,8.97,31035.0
2018-01-08 14:45:00,8.97,8.97,8.97,8.97,32240.0,8.97,8.97,8.97,8.97,32240.0
2018-01-08 14:50:00,8.97,8.97,8.97,8.97,37315.0,8.97,8.97,8.97,8.97,37315.0
2018-01-08 14:55:00,8.97,8.98,8.97,8.97,110255.0,8.97,8.98,8.97,8.97,110255.0
2018-01-08 15:00:00,8.97,8.98,8.97,8.97,58085.0,8.97,8.98,8.97,8.97,58085.0
2018-01-08 15:05:00,8.97,8.97,8.97,8.97,44995.0,8.97,8.97,8.97,8.97,44995.0
2018-01-08 15:10:00,8.97,8.98,8.97,8.97,59930.0,8.97,8.98,8.97,8.97,59930.0
2018-01-08 15:15:00,8.97,8.98,8.97,8.98,44500.0,8.97,8.98,8.97,8.98,44500.0
2018-01-08 15:20:00,8.98,8.98,8.97,8.97,69245.0,8.98,8.98,8.97,8.97,69245.0
2018-01-08 15:25:00,8.97,8.98,8.97,8.98,52860.0,8.97,8.98,8.97,8.98,52860.0
2018-01-08 15:30:00,8.98,8.98,8.97,8.98,65450.0,8.98,8.98,8.97,8.98,65450.0
2018-01-08 15:35:00,8.98,8.98,8.98,8.98,62680.0,8.98,8.98,8.98,8.98,62680.0
2018-01-08 15:40:00,8.98,9.0,8.98,9.0,85675.0,8.98,9.0,8.98,9.0,85675.0
2018-01-08 15:45:00,9.0,9.0,9.0,9.0,129505.0,9.0,9.0,9.0,9.0,129505.0
2018-01-08 15:50:00,9.0,9.0,8.99,9.0,184760.0,9.0,9.0,8.99,9.0,184760.0
2018-01-08 15:55:00,9.0,9.01,8.99,9.0,710160.0,9.0,9.01,8.99,9.0,710160.0
2018-01-09 09:30:00,8.94,8.97,8.87,8.87,237290.0,8.94,8.97,8.87,8.87,237290.0
2018-01-09 09:35:00,8.88,8.9,8.86,8.88,153070.0,8.88,8.9,8.86,8.88,153070.0
2018-01-09 09:40:00,8.89,8.9,8.85,8.86,229515.0,8.89,8.9,8.85,8.86,229515.0
2018-01-09 09:45:00,8.86,8.88,8.86,8.88,65740.0,8.86,8.88,8.86,8.88,65740.0
2018-01-09 09:50:00,8.88,8.88,8.85,8.86,67460.0,8.88,8.88,8.85,8.86,67460.0
2018-01-09 09:55:00,8.85,8.87,8.85,8.85,40160.0,8.85,8.87,8.85,8.85,40160.0
2018-01-09 10:00:00,8.85,8.87,8.85,8.86,55410.0,8.85,8.87,8.85,8.86,55410.0
2018-01-09 10:05:00,8.86,8.87,8.85,8.86,57055.0,8.86,8.87,8.85,8.86,57055.0
2018-01-09 10:10:00,8.86,8.87,8.85,8.86,55725.0,8.86,8.87,8.85,8.86,55725.0
2018-01-09 10:15:00,8.86,8.88,8.85,8.86,136510.0,8.86,8.88,8.85,8.86,136510.0
2018-01-09 10:20:00,8.85,8.86,8.85,8.85,112080.0,8.85,8.86,8.85,8.85,112080.0
2018-01-09 10:25:00,8.86,8.88,8.85,8.86,175415.0,8.86,8.88,8.85,8.86,175415.0
2018-01-09 10:30:00,8.86,8.87,8.86,8.87,35155.0,8.86,8.87,8.86,8.87,35155.0
2018-01-09 10:35:00,8.87,8.87,8.84,8.84,25710.0,8.87,8.87,8.84,8.84,25710.0
2018-01-09 10:40:00,8.85,8.85,8.84,8.84,41390.0,8.85,8.85,8.84,8.84,41390.0
2018-01-09 10:45:00,8.84,8.84,8.82,8.83,61110.0,8.84,8.84,8.82,8.83,61110.0
2018-01-09 10:50:00,8.82,8.83,8.8,8.81,108700.0,8.82,8.83,8.8,8.81,108700.0
2018-01-09 10:55:00,8.8,8.81,8.79,8.81,108565.0,8.8,8.81,8.79,8.81,108565.0
2018-01-09 11:00:00,8.81,8.81,8.8,8.81,168290.0,8.81,8.81,8.8,8.81,168290.0
2018-01-09 11:05:00,8.81,8.82,8.8,8.81,62345.0,8.81,8.82,8.8,8.81,62345.0
2018-01-09 11:10:00,8.81,8.84,8.8,8.84,256385.0,8.81,8.84,8.8,8.84,256385.0
2018-01-09 11:15:00,8.84,8.84,8.83,8.83,164535.0,8.84,8.84,8.83,8.83,164535.0
2018-01-09 11:20:00,8.83,8.86,8.82,8.84,431520.0,8.83,8.86,8.82,8.84,431520.0
2018-01-09 11:25:00,8.84,8.87,8.84,8.87,47815.0,8.84,8.87,8.84,8.87,47815.0
2018-01-09 11:30:00,8.86,8.88,8.85,8.88,49605.0,8.86,8.88,8.85,8.88,49605.0
2018-01-09 11:35:00,8.88,8.9,8.88,8.88,164910.0,8.88,8.9,8.88,8.88,164910.0
2018-01-09 11:40:00,8.89,8.9,8.88,8.88,31585.0,8.89,8.9,8.88,8.88,31585.0
2018-01-09 11:45:00,8.88,8.88,8.85,8.86,33530.0,8.88,8.88,8.85,8.86,33530.0
2018-01-09 11:50:00,8.86,8.86,8.83,8.86,133240.0,8.86,8.86,8.83,8.86,133240.0
2018-01-09 11:55:00,8.85,8.87,8.84,8.87,41980.0,8.85,8.87,8.84,8.87,41980.0
2018-01-09 12:00:00,8.86,8.86,8.85,8.86,28065.0,8.86,8.86,8.85,8.86,28065.0
2018-01-09 12:05:00,8.86,8.86,8.84,8.85,19500.0,8.86,8.86,8.84,8.85,19500.0
2018-01-09 12:10:00,8.85,8.86,8.85,8.85,22500.0,8.85,8.86,8.85,8.85,22500.0
2018-01-09 12:15:00,8.85,8.86,8.85,8.86,19500.0,8.85,8.86,8.85,8.86,19500.0
2018-01-09 12:20:00,8.86,8.87,8.85,8.87,50605.0,8.86,8.87,8.85,8.87,50605.0
2018-01-09 12:25:00,8.88,8.88,8.87,8.87,62645.0,8.88,8.88,8.87,8.87,62645.0
2018-01-09 12:30:00,8.87,8.87,8.87,8.87,4835.0,8.87,8.87,8.87,8.87,4835.0
2018-01-09 12:35:00,8.87,8.87,8.86,8.86,47540.0,8.87,8.87,8.86,8.86,47540.0
2018-01-09 12:40:00,8.86,8.87,8.86,8.87,15190.0,8.86,8.87,8.86,8.87,15190.0
2018-01-09 12:45:00,8.87,8.88,8.87,8.87,32935.0,8.87,8.88,8.87,8.87,32935.0
2018-01-09 12:50:00,8.87,8.87,8.85,8.85,61965.0,8.87,8.87,8.85,8.85,61965.0
2018-01-09 12:55:00,8.86,8.87,8.84,8.84,68385.0,8.86,8.87,8.84,8.84,68385.0
2018-01-09 13:00:00,8.85,8.86,8.84,8.85,30850.0,8.85,8.86,8.84,8.85,30850.0
2018-01-09 13:05:00,8.85,8.85,8.84,8.85,35155.0,8.85,8.85,8.84,8.85,35155.0
2018-01-09 13:10:00,8.84,8.85,8.84,8.85,33105.0,8.84,8.85,8.84,8.85,33105.0
2018-01-09 13:15:00,8.85,8.85,8.84,8.84,78070.0,8.85,8.85,8.84,8.84,78070.0
2018-01-09 13:20:00,8.85,8.86,8.84,8.86,81200.0,8.85,8.86,8.84,8.86,81200.0
2018-01-09 13:25:00,8.85,8.86,8.85,8.86,107300.0,8.85,8.86,8.85,8.86,107300.0
2018-01-09 13:30:00,8.86,8.86,8.85,8.86,155360.0,8.86,8.86,8.85,8.86,155360.0
2018-01-09 13:35:00,8.86,8.86,8.85,8.85,36010.0,8.86,8.86,8.85,8.85,36010.0
2018-01-09 13:40:00,8.86,8.86,8.85,8.85,38675.0,8.86,8.86,8.85,8.85,38675.0
2018-01-09 13:45:00,8.85,8.86,8.85,8.85,15530.0,8.85,8.86,8.85,8.85,15530.0
2018-01-09 13:50:00,8.85,8.86,8.85,8.86,37385.0,8.85,8.86,8.85,8.86,37385.0
2018-01-09 13:55:00,8.87,8.87,8.86,8.87,15810.0,8.87,8.87,8.86,8.87,15810.0
2018-01-09 14:00:00,8.87,8.87,8.87,8.87,52070.0,8.87,8.87,8.87,8.87,52070.0
2018-01-09 14:05:00,8.87,8.88,8.87,8.88,47720.0,8.87,8.88,8.87,8.88,47720.0
2018-01-09 14:10:00,8.88,8.89,8.88,8.89,24345.0,8.88,8.89,8.88,8.89,24345.0
2018-01-09 14:15:00,8.89,8.89,8.88,8.88,42645.0,8.89,8.89,8.88,8.88,42645.0
2018-01-09 14:20:00,8.88,8.88,8.87,8.87,35565.0,8.88,8.88,8.87,8.87,35565.0
2018-01-09 14:25:00,8.87,8.88,8.87,8.88,34895.0,8.87,8.88,8.87,8.88,34895.0
2018-01-09 14:30:00,8.88,8.88,8.87,8.88,44985.0,8.88,8.88,8.87,8.88,44985.0
2018-01-09 14:35:00,8.88,8.88,8.87,8.87,28500.0,8.88,8.88,8.87,8.87,28500.0
2018-01-09 14:40:00,8.87,8.88,8.86,8.88,37260.0,8.87,8.88,8.86,8.88,37260.0
2018-01-09 14:45:00,8.88,8.89,8.88,8.89,21150.0,8.88,8.89,8.88,8.89,21150.0
2018-01-09 14:50:00,8.89,8.9,8.89,8.9,43340.0,8.89,8.9,8.89,8.9,43340.0
2018-01-09 14:55:00,8.89,8.9,8.89,8.9,33425.0,8.89,8.9,8.89,8.9,33425.0
2018-01-09 15:00:00,8.89,8.89,8.89,8.89,33955.0,8.89,8.89,8.89,8.89,33955.0
2018-01-09 15:05:00,8.89,8.9,8.89,8.89,28470.0,8.89,8.9,8.89,8.89,28470.0
2018-01-09 15:10:00,8.89,8.9,8.89,8.89,55320.0,8.89,8.9,8.89,8.89,55320.0
2018-01-09 15:15:00,8.89,8.89,8.88,8.88,15000.0,8.89,8.89,8.88,8.88,15000.0
2018-01-09 15:20:00,8.88,8.89,8.88,8.88,59410.0,8.88,8.89,8.88,8.88,59410.0
2018-01-09 15:25:00,8.88,8.88,8.87,8.87,41485.0,8.88,8.88,8.87,8.87,41485.0
2018-01-09 15:30:00,8.87,8.88,8.87,8.88,41595.0,8.87,8.88,8.87,8.88,41595.0
2018-01-09 15:35:00,8.87,8.88,8.87,8.88,40005.0,8.87,8.88,8.87,8.88,40005.0
2018-01-09 15:40:00,8.88,8.88,8.88,8.88,61150.0,8.88,8.88,8.88,8.88,61150.0
2018-01-09 15:45:00,8.88,8.88,8.87,8.87,119160.0,8.88,8.88,8.87,8.87,119160.0
2018-01-09 15:50:00,8.87,8.87,8.86,8.86,132795.0,8.87,8.87,8.86,8.86,132795.0
2018-01-09 15:55:00,8.86,8.87,8.86,8.86,185475.0,8.86,8.87,8.86,8.86,185475.0
2018-01-10 09:30:00,8.81,8.83,8.76,8.78,172985.0,8.81,8.83,8.76,8.78,172985.0
2018-01-10 09:35:00,8.77,8.81,8.75,8.78,104935.0,8.77,8.81,8.75,8.78,104935.0
2018-01-10 09:40:00,8.79,8.81,8.78,8.79,104290.0,8.79,8.81,8.78,8.79,104290.0
2018-01-10 09:45:00,8.8,8.81,8.78,8.79,56645.0,8.8,8.81,8.78,8.79,56645.0
2018-01-10 09:50:00,8.79,8.79,8.74,8.74,46020.0,8.79,8.79,8.74,8.74,46020.0
2018-01-10 09:55:00,8.74,8.77,8.73,8.76,186170.0,8.74,8.77,8.73,8.76,186170.0
2018-01-10 10:00:00,8.76,8.76,8.74,8.75,81945.0,8.76,8.76,8.74,8.75,81945.0
2018-01-10 10:05:00,8.75,8.77,8.73,8.73,103275.0,8.75,8.77,8.73,8.73,103275.0
2018-01-10 10:10:00,8.74,8.78,8.74,8.77,178860.0,8.74,8.78,8.74,8.77,178860.0
2018-01-10 10:15:00,8.77,8.79,8.77,8.77,62615.0,8.77,8.79,8.77,8.77,62615.0
2018-01-10 10:20:00,8.77,8.77,8.74,8.75,101615.0,8.77,8.77,8.74,8.75,101615.0
2018-01-10 10:25:00,8.75,8.75,8.73,8.73,37690.0,8.75,8.75,8.73,8.73,37690.0
2018-01-10 10:30:00,8.73,8.73,8.72,8.73,84910.0,8.73,8.73,8.72,8.73,84910.0
2018-01-10 10:35:00,8.72,8.72,8.7,8.7,86730.0,8.72,8.72,8.7,8.7,86730.0
2018-01-10 10:40:00,8.7,8.74,8.7,8.73,57305.0,8.7,8.74,8.7,8.73,57305.0
2018-01-10 10:45:00,8.73,8.74,8.73,8.73,30885.0,8.73,8.74,8.73,8.73,30885.0
2018-01-10 10:50:00,8.73,8.73,8.71,8.71,30345.0,8.73,8.73,8.71,8.71,30345.0
2018-01-10 10:55:00,8.72,8.72,8.72,8.72,27330.0,8.72,8.72,8.72,8.72,27330.0
2018-01-10 11:00:00,8.72,8.74,8.72,8.74,66680.0,8.72,8.74,8.72,8.74,66680.0
2018-01-10 11:05:00,8.75,8.76,8.74,8.75,39125.0,8.75,8.76,8.74,8.75,39125.0
2018-01-10 11:10:00,8.75,8.76,8.74,8.76,43710.0,8.75,8.76,8.74,8.76,43710.0
2018-01-10 11:15:00,8.76,8.77,8.76,8.76,43350.0,8.76,8.77,8.76,8.76,43350.0
2018-01-10 11:20:00,8.76,8.78,8.76,8.78,29985.0,8.76,8.78,8.76,8.78,29985.0
2018-01-10 11:25:00,8.78,8.79,8.78,8.79,51120.0,8.78,8.79,8.78,8.79,51120.0
2018-01-10 11:30:00,8.79,8.8,8.79,8.8,29545.0,8.79,8.8,8.79,8.8,29545.0
2018-01-10 11:35:00,8.8,8.8,8.78,8.79,66435.0,8.8,8.8,8.78,8.79,66435.0
2018-01-10 11:40:00,8.79,8.79,8.79,8.79,13975.0,8.79,8.79,8.79,8.79,13975.0
2018-01-10 11:45:00,8.79,8.79,8.78,8.79,66550.0,8.79,8.79,8.78,8.79,66550.0
2018-01-10 11:50:00,8.79,8.81,8.78,8.8,170855.0,8.79,8.81,8.78,8.8,170855.0
2018-01-10 11:55:00,8.8,8.81,8.79,8.79,248720.0,8.8,8.81,8.79,8.79,248720.0
2018-01-10 12:00:00,8.79,8.8,8.78,8.79,53165.0,8.79,8.8,8.78,8.79,53165.0
2018-01-10 12:05:00,8.8,8.81,8.79,8.79,39070.0,8.8,8.81,8.79,8.79,39070.0
2018-01-10 12:10:00,8.79,8.8,8.79,8.79,32085.0,8.79,8.8,8.79,8.79,32085.0
2018-01-10 12:15:00,8.78,8.78,8.76,8.77,81160.0,8.78,8.78,8.76,8.77,81160.0
2018-01-10 12:20:00,8.77,8.78,8.77,8.77,17615.0,8.77,8.78,8.77,8.77,17615.0
2018-01-10 12:25:00,8.77,8.79,8.77,8.78,21000.0,8.77,8.79,8.77,8.78,21000.0
2018-01-10 12:30:00,8.78,8.79,8.78,8.79,35965.0,8.78,8.79,8.78,8.79,35965.0
2018-01-10 12:35:00,8.79,8.8,8.79,8.8,19550.0,8.79,8.8,8.79,8.8,19550.0
2018-01-10 12:40:00,8.8,8.8,8.77,8.79,75735.0,8.8,8.8,8.77,8.79,75735.0
2018-01-10 12:45:00,8.78,8.79,8.77,8.78,9500.0,8.78,8.79,8.77,8.78,9500.0
2018-01-10 12:50:00,8.78,8.79,8.78,8.79,31040.0,8.78,8.79,8.78,8.79,31040.0
2018-01-10 12:55:00,8.79,8.79,8.78,8.79,26520.0,8.79,8.79,8.78,8.79,26520.0
2018-01-10 13:00:00,8.79,8.8,8.78,8.8,40920.0,8.79,8.8,8.78,8.8,40920.0
2018-01-10 13:05:00,8.8,8.8,8.78,8.78,59850.0,8.8,8.8,8.78,8.78,59850.0
2018-01-10 13:10:00,8.79,8.79,8.79,8.79,10500.0,8.79,8.79,8.79,8.79,10500.0
2018-01-10 13:15:00,8.78,8.79,8.78,8.79,21395.0,8.78,8.79,8.78,8.79,21395.0
2018-01-10 13:20:00,8.78,8.79,8.77,8.78,50255.0,8.78,8.79,8.77,8.78,50255.0
2018-01-10 13:25:00,8.78,8.78,8.78,8.78,6000.0,8.78,8.78,8.78,8.78,6000.0
2018-01-10 13:30:00,8.78,8.8,8.78,8.8,36575.0,8.78,8.8,8.78,8.8,36575.0
2018-01-10 13:35:00,8.8,8.81,8.79,8.8,65550.0,8.8,8.81,8.79,8.8,65550.0
2018-01-10 13:40:00,8.8,8.83,8.8,8.83,41885.0,8.8,8.83,8.8,8.83,41885.0
2018-01-10 13:45:00,8.83,8.84,8.83,8.83,51285.0,8.83,8.84,8.83,8.83,51285.0
2018-01-10 13:50:00,8.83,8.84,8.82,8.83,48290.0,8.83,8.84,8.82,8.83,48290.0
2018-01-10 13:55:00,8.83,8.84,8.82,8.82,46180.0,8.83,8.84,8.82,8.82,46180.0
2018-01-10 14:00:00,8.82,8.84,8.81,8.83,52495.0,8.82,8.84,8.81,8.83,52495.0
2018-01-10 14:05:00,8.84,8.84,8.82,8.82,26135.0,8.84,8.84,8.82,8.82,26135.0
2018-01-10 14:10:00,8.81,8.83,8.81,8.82,30710.0,8.81,8.83,8.81,8.82,30710.0
2018-01-10 14:15:00,8.82,8.82,8.82,8.82,28900.0,8.82,8.82,8.82,8.82,28900.0
2018-01-10 14:20:00,8.82,8.83,8.82,8.82,29410.0,8.82,8.83,8.82,8.82,29410.0
2018-01-10 14:25:00,8.82,8.82,8.82,8.82,23300.0,8.82,8.82,8.82,8.82,23300.0
2018-01-10 14:30:00,8.82,8.83,8.82,8.83,26180.0,8.82,8.83,8.82,8.83,26180.0
2018-01-10 14:35:00,8.83,8.83,8.81,8.81,60000.0,8.83,8.83,8.81,8.81,60000.0
2018-01-10 14:40:00,8.81,8.81,8.79,8.8,48230.0,8.81,8.81,8.79,8.8,48230.0
2018-01-10 14:45:00,8.8,8.8,8.79,8.8,51445.0,8.8,8.8,8.79,8.8,51445.0
2018-01-10 14:50:00,8.8,8.8,8.8,8.8,65330.0,8.8,8.8,8.8,8.8,65330.0
2018-01-10 14:55:00,8.8,8.8,8.79,8.8,73215.0,8.8,8.8,8.79,8.8,73215.0
2018-01-10 15:00:00,8.8,8.8,8.79,8.79,32440.0,8.8,8.8,8.79,8.79,32440.0
2018-01-10 15:05:00,8.79,8.81,8.79,8.8,51500.0,8.79,8.81,8.79,8.8,51500.0
2018-01-10 15:10:00,8.8,8.81,8.8,8.81,18500.0,8.8,8.81,8.8,8.81,18500.0
2018-01-10 15:15:00,8.81,8.82,8.8,8.81,44670.0,8.81,8.82,8.8,8.81,44670.0
2018-01-10 15:20:00,8.81,8.81,8.8,8.81,34260.0,8.81,8.81,8.8,8.81,34260.0
2018-01-10 15:25:00,8.81,8.81,8.81,8.81,24035.0,8.81,8.81,8.81,8.81,24035.0
2018-01-10 15:30:00,8.81,8.81,8.8,8.81,77090.0,8.81,8.81,8.8,8.81,77090.0
2018-01-10 15:35:00,8.81,8.82,8.81,8.82,56515.0,8.81,8.82,8.81,8.82,56515.0
2018-01-10 15:40:00,8.82,8.83,8.81,8.82,117545.0,8.82,8.83,8.81,8.82,117545.0
2018-01-10 15:45:00,8.82,8.83,8.81,8.81,150595.0,8.82,8.83,8.81,8.81,150595.0
2018-01-10 15:50:00,8.81,8.82,8.81,8.82,122535.0,8.81,8.82,8.81,8.82,122535.0
2018-01-10 15:55:00,8.82,8.82,8.81,8.82,215165.0,8.82,8.82,8.81,8.82,215165.0
2018-01-11 09:30:00,8.82,8.83,8.78,8.8,237290.0,8.82,8.83,8.78,8.8,237290.0
2018-01-11 09:35:00,8.79,8.81,8.78,8.79,92595.0,8.79,8.81,8.78,8.79,92595.0
2018-01-11 09:40:00,8.79,8.8,8.79,8.8,178860.0,8.79,8.8,8.79,8.8,178860.0
2018-01-11 09:45:00,8.8,8.8,8.79,8.8,70320.0,8.8,8.8,8.79,8.8,70320.0
2018-01-11 09:50:00,8.8,8.8,8.79,8.8,90465.0,8.8,8.8,8.79,8.8,90465.0
2018-01-11 09:55:00,8.8,8.8,8.79,8.8,172355.0,8.8,8.8,8.79,8.8,172355.0
2018-01-11 10:00:00,8.8,8.8,8.78,8.78,149560.0,8.8,8.8,8.78,8.78,149560.0
2018-01-11 10:05:00,8.79,8.84,8.78,8.84,55850.0,8.79,8.84,8.78,8.84,55850.0
2018-01-11 10:10:00,8.83,8.84,8.81,8.81,50725.0,8.83,8.84,8.81,8.81,50725.0
2018-01-11 10:15:00,8.82,8.84,8.82,8.84,17740.0,8.82,8.84,8.82,8.84,17740.0
2018-01-11 10:20:00,8.84,8.84,8.82,8.82,37875.0,8.84,8.84,8.82,8.82,37875.0
2018-01-11 10:25:00,8.82,8.84,8.82,8.83,32415.0,8.82,8.84,8.82,8.83,32415.0
2018-01-11 10:30:00,8.82,8.84,8.82,8.82,15500.0,8.82,8.84,8.82,8.82,15500.0
2018-01-11 10:35:00,8.82,8.83,8.82,8.83,62660.0,8.82,8.83,8.82,8.83,62660.0
2018-01-11 10:40:00,8.83,8.85,8.83,8.84,49280.0,8.83,8.85,8.83,8.84,49280.0
2018-01-11 10:45:00,8.85,8.87,8.85,8.85,41195.0,8.85,8.87,8.85,8.85,41195.0
2018-01-11 10:50:00,8.85,8.87,8.85,8.85,49475.0,8.85,8.87,8.85,8.85,49475.0
2018-01-11 10:55:00,8.86,8.88,8.85,8.88,36650.0,8.86,8.88,8.85,8.88,36650.0
2018-01-11 11:00:00,8.88,8.88,8.87,8.87,36455.0,8.88,8.88,8.87,8.87,36455.0
2018-01-11 11:05:00,8.87,8.87,8.85,8.85,105640.0,8.87,8.87,8.85,8.85,105640.0
2018-01-11 11:10:00,8.86,8.87,8.86,8.87,45500.0,8.86,8.87,8.86,8.87,45500.0
2018-01-11 11:15:00,8.87,8.87,8.86,8.87,59825.0,8.87,8.87,8.86,8.87,59825.0
2018-01-11 11:20:00,8.87,8.87,8.86,8.87,34735.0,8.87,8.87,8.86,8.87,34735.0
2018-01-11 11:25:00,8.87,8.87,8.86,8.87,23465.0,8.87,8.87,8.86,8.87,23465.0
2018-01-11 11:30:00,8.87,8.87,8.85,8.85,38960.0,8.87,8.87,8.85,8.85,38960.0
2018-01-11 11:35:00,8.85,8.86,8.83,8.85,47720.0,8.85,8.86,8.83,8.85,47720.0
2018-01-11 11:40:00,8.85,8.85,8.84,8.85,37350.0,8.85,8.85,8.84,8.85,37350.0
2018-01-11 11:45:00,8.85,8.85,8.84,8.85,30815.0,8.85,8.85,8.84,8.85,30815.0
2018-01-11 11:50:00,8.84,8.88,8.84,8.87,136795.0,8.84,8.88,8.84,8.87,136795.0
2018-01-11 11:55:00,8.87,8.89,8.87,8.88,70330.0,8.87,8.89,8.87,8.88,70330.0
2018-01-11 12:00:00,8.88,8.89,8.88,8.89,86740.0,8.88,8.89,8.88,8.89,86740.0
2018-01-11 12:05:00,8.89,8.9,8.88,8.9,39525.0,8.89,8.9,8.88,8.9,39525.0
2018-01-11 12:10:00,8.89,8.91,8.89,8.9,73700.0,8.89,8.91,8.89,8.9,73700.0
2018-01-11 12:15:00,8.91,8.91,8.9,8.91,35365.0,8.91,8.91,8.9,8.91,35365.0
2018-01-11 12:20:00,8.91,8.91,8.9,8.91,36725.0,8.91,8.91,8.9,8.91,36725.0
2018-01-11 12:25:00,8.92,8.92,8.91,8.91,40135.0,8.92,8.92,8.91,8.91,40135.0
2018-01-11 12:30:00,8.92,8.92,8.91,8.92,19640.0,8.92,8.92,8.91,8.92,19640.0
2018-01-11 12:35:00,8.92,8.92,8.91,8.91,27815.0,8.92,8.92,8.91,8.91,27815.0
2018-01-11 12:40:00,8.9,8.92,8.9,8.91,37195.0,8.9,8.92,8.9,8.91,37195.0
2018-01-11 12:45:00,8.9,8.92,8.9,8.92,16315.0,8.9,8.92,8.9,8.92,16315.0
2018-01-11 12:50:00,8.92,8.92,8.92,8.92,7000.0,8.92,8.92,8.92,8.92,7000.0
2018-01-11 12:55:00,8.92,8.92,8.9,8.92,63240.0,8.92,8.92,8.9,8.92,63240.0
2018-01-11 13:00:00,8.92,8.92,8.9,8.9,24525.0,8.92,8.92,8.9,8.9,24525.0
2018-01-11 13:05:00,8.89,8.9,8.89,8.9,41740.0,8.89,8.9,8.89,8.9,41740.0
2018-01-11 13:10:00,8.9,8.9,8.9,8.9,16110.0,8.9,8.9,8.9,8.9,16110.0
2018-01-11 13:15:00,8.91,8.91,8.88,8.88,67520.0,8.91,8.91,8.88,8.88,67520.0
2018-01-11 13:20:00,8.89,8.9,8.88,8.89,39600.0,8.89,8.9,8.88,8.89,39600.0
2018-01-11 13:25:00,8.89,8.89,8.88,8.89,27500.0,8.89,8.89,8.88,8.89,27500.0
2018-01-11 13:30:00,8.89,8.89,8.88,8.89,14815.0,8.89,8.89,8.88,8.89,14815.0
2018-01-11 13:35:00,8.89,8.89,8.88,8.89,33150.0,8.89,8.89,8.88,8.89,33150.0
2018-01-11 13:40:00,8.88,8.89,8.88,8.88,19560.0,8.88,8.89,8.88,8.88,19560.0
2018-01-11 13:45:00,8.88,8.88,8.88,8.88,94905.0,8.88,8.88,8.88,8.88,94905.0
2018-01-11 13:50:00,8.88,8.88,8.87,8.88,94820.0,8.88,8.88,8.87,8.88,94820.0
2018-01-11 13:55:00,8.88,8.88,8.88,8.88,31345.0,8.88,8.88,8.88,8.88,31345.0
2018-01-11 14:00:00,8.88,8.88,8.87,8.88,17970.0,8.88,8.88,8.87,8.88,17970.0
2018-01-11 14:05:00,8.88,8.88,8.87,8.87,73530.0,8.88,8.88,8.87,8.87,73530.0
2018-01-11 14:10:00,8.88,8.89,8.87,8.88,10000.0,8.88,8.89,8.87,8.88,10000.0
2018-01-11 14:15:00,8.88,8.88,8.88,8.88,54360.0,8.88,8.88,8.88,8.88,54360.0
2018-01-11 14:20:00,8.88,8.88,8.88,8.88,71985.0,8.88,8.88,8.88,8.88,71985.0
2018-01-11 14:25:00,8.88,8.88,8.86,8.87,27985.0,8.88,8.88,8.86,8.87,27985.0
2018-01-11 14:30:00,8.87,8.87,8.87,8.87,17290.0,8.87,8.87,8.87,8.87,17290.0
2018-01-11 14:35:00,8.87,8.87,8.85,8.86,105870.0,8.87,8.87,8.85,8.86,105870.0
2018-01-11 14:40:00,8.86,8.86,8.86,8.86,49800.0,8.86,8.86,8.86,8.86,49800.0
2018-01-11 14:45:00,8.86,8.86,8.86,8.86,32690.0,8.86,8.86,8.86,8.86,32690.0
2018-01-11 14:50:00,8.86,8.86,8.85,8.86,52500.0,8.86,8.86,8.85,8.86,52500.0
2018-01-11 14:55:00,8.86,8.86,8.85,8.86,38155.0,8.86,8.86,8.85,8.86,38155.0
2018-01-11 15:00:00,8.86,8.87,8.86,8.86,57550.0,8.86,8.87,8.86,8.86,57550.0
2018-01-11 15:05:00,8.86,8.86,8.86,8.86,92840.0,8.86,8.86,8.86,8.86,92840.0
2018-01-11 15:10:00,8.86,8.86,8.86,8.86,71245.0,8.86,8.86,8.86,8.86,71245.0
2018-01-11 15:15:00,8.86,8.87,8.86,8.86,174430.0,8.86,8.87,8.86,8.86,174430.0
2018-01-11 15:20:00,8.86,8.86,8.86,8.86,90250.0,8.86,8.86,8.86,8.86,90250.0
2018-01-11 15:25:00,8.86,8.86,8.86,8.86,56670.0,8.86,8.86,8.86,8.86,56670.0
2018-01-11 15:30:00,8.86,8.86,8.85,8.85,86085.0,8.86,8.86,8.85,8.85,86085.0
2018-01-11 15:35:00,8.85,8.86,8.85,8.85,108920.0,8.85,8.86,8.85,8.85,108920.0
2018-01-11 15:40:00,8.85,8.86,8.85,8.85,115135.0,8.85,8.86,8.85,8.85,115135.0
2018-01-11 15:45:00,8.85,8.85,8.84,8.85,149890.0,8.85,8.85,8.84,8.85,149890.0
2018-01-11 15:50:00,8.85,8.85,8.84,8.84,159430.0,8.85,8.85,8.84,8.84,159430.0
2018-01-11 15:55:00,8.84,8.85,8.84,8.85,275475.0,8.84,8.85,8.84,8.85,275475.0
2018-01-12 09:30:00,8.89,8.89,8.86,8.87,88555.0,8.89,8.89,8.86,8.87,88555.0
2018-01-12 09:35:00,8.87,8.9,8.86,8.89,218165.0,8.87,8.9,8.86,8.89,218165.0
2018-01-12 09:40:00,8.89,8.9,8.87,8.87,36860.0,8.89,8.9,8.87,8.87,36860.0
2018-01-12 09:45:00,8.87,8.91,8.87,8.91,97160.0,8.87,8.91,8.87,8.91,97160.0
2018-01-12 09:50:00,8.91,8.91,8.89,8.9,111120.0,8.91,8.91,8.89,8.9,111120.0
2018-01-12 09:55:00,8.9,8.9,8.89,8.89,45715.0,8.9,8.9,8.89,8.89,45715.0
2018-01-12 10:00:00,8.89,8.9,8.89,8.9,42390.0,8.89,8.9,8.89,8.9,42390.0
2018-01-12 10:05:00,8.9,8.91,8.9,8.91,116360.0,8.9,8.91,8.9,8.91,116360.0
2018-01-12 10:10:00,8.91,8.94,8.91,8.94,68225.0,8.91,8.94,8.91,8.94,68225.0
2018-01-12 10:15:00,8.94,8.96,8.94,8.94,44440.0,8.94,8.96,8.94,8.94,44440.0
2018-01-12 10:20:00,8.95,8.95,8.94,8.95,34345.0,8.95,8.95,8.94,8.95,34345.0
2018-01-12 10:25:00,8.95,8.95,8.94,8.95,30715.0,8.95,8.95,8.94,8.95,30715.0
2018-01-12 10:30:00,8.95,8.96,8.95,8.95,27690.0,8.95,8.96,8.95,8.95,27690.0
2018-01-12 10:35:00,8.95,8.96,8.95,8.96,27040.0,8.95,8.96,8.95,8.96,27040.0
2018-01-12 10:40:00,8.95,8.96,8.95,8.96,73075.0,8.95,8.96,8.95,8.96,73075.0
2018-01-12 10:45:00,8.96,8.96,8.96,8.96,22100.0,8.96,8.96,8.96,8.96,22100.0
2018-01-12 10:50:00,8.96,8.97,8.96,8.96,39080.0,8.96,8.97,8.96,8.96,39080.0
2018-01-12 10:55:00,8.96,8.96,8.96,8.96,22110.0,8.96,8.96,8.96,8.96,22110.0
2018-01-12 11:00:00,8.96,8.97,8.96,8.96,58585.0,8.96,8.97,8.96,8.96,58585.0
2018-01-12 11:05:00,8.96,8.97,8.95,8.95,87775.0,8.96,8.97,8.95,8.95,87775.0
2018-01-12 11:10:00,8.95,8.95,8.95,8.95,13005.0,8.95,8.95,8.95,8.95,13005.0
2018-01-12 11:15:00,8.95,8.95,8.95,8.95,19975.0,8.95,8.95,8.95,8.95,19975.0
2018-01-12 11:20:00,8.95,8.96,8.95,8.96,34255.0,8.95,8.96,8.95,8.96,34255.0
2018-01-12 11:25:00,8.96,8.97,8.96,8.97,24100.0,8.96,8.97,8.96,8.97,24100.0
2018-01-12 11:30:00,8.96,8.96,8.96,8.96,27180.0,8.96,8.96,8.96,8.96,27180.0
2018-01-12 11:35:00,8.96,8.97,8.96,8.97,27400.0,8.96,8.97,8.96,8.97,27400.0
2018-01-12 11:40:00,8.97,8.98,8.97,8.97,56505.0,8.97,8.98,8.97,8.97,56505.0
2018-01-12 11:45:00,8.97,8.98,8.97,8.97,51205.0,8.97,8.98,8.97,8.97,51205.0
2018-01-12 11:50:00,8.97,8.98,8.97,8.97,49575.0,8.97,8.98,8.97,8.97,49575.0
2018-01-12 11:55:00,8.97,8.98,8.97,8.98,32840.0,8.97,8.98,8.97,8.98,32840.0
2018-01-12 12:00:00,8.99,9.02,8.98,9.02,247345.0,8.99,9.02,8.98,9.02,247345.0
2018-01-12 12:05:00,9.02,9.02,9.0,9.01,117065.0,9.02,9.02,9.0,9.01,117065.0
2018-01-12 12:10:00,9.01,9.02,9.0,9.01,50050.0,9.01,9.02,9.0,9.01,50050.0
2018-01-12 12:15:00,9.02,9.02,9.02,9.02,20480.0,9.02,9.02,9.02,9.02,20480.0
2018-01-12 12:20:00,9.02,9.03,9.02,9.02,13555.0,9.02,9.03,9.02,9.02,13555.0
2018-01-12 12:25:00,9.02,9.03,9.0,9.02,34065.0,9.02,9.03,9.0,9.02,34065.0
2018-01-12 12:30:00,9.02,9.02,9.01,9.02,7795.0,9.02,9.02,9.01,9.02,7795.0
2018-01-12 12:35:00,9.02,9.02,9.01,9.02,9295.0,9.02,9.02,9.01,9.02,9295.0
2018-01-12 12:40:00,9.02,9.02,9.01,9.01,49060.0,9.02,9.02,9.01,9.01,49060.0
2018-01-12 12:45:00,9.0,9.01,9.0,9.0,16650.0,9.0,9.01,9.0,9.0,16650.0
2018-01-12 12:50:00,9.0,9.0,9.0,9.0,45240.0,9.0,9.0,9.0,9.0,45240.0
2018-01-12 12:55:00,9.0,9.0,9.0,9.0,7750.0,9.0,9.0,9.0,9.0,7750.0
2018-01-12 13:00:00,9.0,9.0,8.98,8.98,44170.0,9.0,9.0,8.98,8.98,44170.0
2018-01-12 13:05:00,8.98,8.98,8.97,8.97,37570.0,8.98,8.98,8.97,8.97,37570.0
2018-01-12 13:10:00,8.97,8.97,8.96,8.96,37750.0,8.97,8.97,8.96,8.96,37750.0
2018-01-12 13:15:00,8.96,8.97,8.96,8.96,37260.0,8.96,8.97,8.96,8.96,37260.0
2018-01-12 13:20:00,8.96,8.96,8.95,8.96,35040.0,8.96,8.96,8.95,8.96,35040.0
2018-01-12 13:25:00,8.96,8.96,8.95,8.95,23740.0,8.96,8.96,8.95,8.95,23740.0
2018-01-12 13:30:00,8.95,8.95,8.94,8.95,41115.0,8.95,8.95,8.94,8.95,41115.0
2018-01-12 13:35:00,8.95,8.96,8.95,8.96,20555.0,8.95,8.96,8.95,8.96,20555.0
2018-01-12 13:40:00,8.96,8.97,8.96,8.97,38900.0,8.96,8.97,8.96,8.97,38900.0
2018-01-12 13:45:00,8.97,8.98,8.97,8.98,37235.0,8.97,8.98,8.97,8.98,37235.0
2018-01-12 13:50:00,8.98,8.98,8.97,8.97,25200.0,8.98,8.98,8.97,8.97,25200.0
2018-01-12 13:55:00,8.98,8.98,8.97,8.98,33250.0,8.98,8.98,8.97,8.98,33250.0
2018-01-12 14:00:00,8.98,8.98,8.96,8.96,201900.0,8.98,8.98,8.96,8.96,201900.0
2018-01-12 14:05:00,8.96,8.96,8.95,8.95,66125.0,8.96,8.96,8.95,8.95,66125.0
2018-01-12 14:10:00,8.95,8.96,8.95,8.96,41660.0,8.95,8.96,8.95,8.96,41660.0
2018-01-12 14:15:00,8.96,8.97,8.96,8.97,40620.0,8.96,8.97,8.96,8.97,40620.0
2018-01-12 14:20:00,8.97,8.98,8.97,8.97,72410.0,8.97,8.98,8.97,8.97,72410.0
2018-01-12 14:25:00,8.97,8.97,8.97,8.97,38315.0,8.97,8.97,8.97,8.97,38315.0
2018-01-12 14:30:00,8.97,8.97,8.97,8.97,32555.0,8.97,8.97,8.97,8.97,32555.0
2018-01-12 14:35:00,8.97,8.97,8.95,8.95,112400.0,8.97,8.97,8.95,8.95,112400.0
2018-01-12 14:40:00,8.96,8.96,8.93,8.95,101925.0,8.96,8.96,8.93,8.95,101925.0
2018-01-12 14:45:00,8.94,8.95,8.93,8.94,58400.0,8.94,8.95,8.93,8.94,58400.0
2018-01-12 14:50:00,8.94,8.94,8.94,8.94,24115.0,8.94,8.94,8.94,8.94,24115.0
2018-01-12 14:55:00,8.94,8.96,8.94,8.95,26870.0,8.94,8.96,8.94,8.95,26870.0
2018-01-12 15:00:00,8.96,8.96,8.95,8.95,35295.0,8.96,8.96,8.95,8.95,35295.0
2018-01-12 15:05:00,8.95,8.96,8.94,8.94,148060.0,8.95,8.96,8.94,8.94,148060.0
2018-01-12 15:10:00,8.94,8.95,8.92,8.93,190955.0,8.94,8.95,8.92,8.93,190955.0
2018-01-12 15:15:00,8.93,8.94,8.93,8.94,71670.0,8.93,8.94,8.93,8.94,71670.0
2018-01-12 15:20:00,8.94,8.95,8.93,8.95,248750.0,8.94,8.95,8.93,8.95,248750.0
2018-01-12 15:25:00,8.95,8.97,8.95,8.97,34320.0,8.95,8.97,8.95,8.97,34320.0
2018-01-12 15:30:00,8.97,8.97,8.95,8.96,80720.0,8.97,8.97,8.95,8.96,80720.0
2018-01-12 15:35:00,8.96,8.97,8.96,8.97,53720.0,8.96,8.97,8.96,8.97,53720.0
2018-01-12 15:40:00,8.98,8.98,8.97,8.97,83490.0,8.98,8.98,8.97,8.97,83490.0
2018-01-12 15:45:00,8.97,8.99,8.97,8.99,313690.0,8.97,8.99,8.97,8.99,313690.0
2018-01-12 15:50:00,8.99,9.0,8.98,8.99,128640.0,8.99,9.0,8.98,8.99,128640.0
2018-01-12 15:55:00,8.99,8.99,8.98,8.99,326615.0,8.99,8.99,8.98,8.99,326615.0
2018-01-16 09:30:00,9.01,9.08,9.0,9.05,377015.0,9.01,9.08,9.0,9.05,377015.0
2018-01-16 09:35:00,9.05,9.1,9.02,9.1,340925.0,9.05,9.1,9.02,9.1,340925.0
2018-01-16 09:40:00,9.09,9.11,9.08,9.11,159850.0,9.09,9.11,9.08,9.11,159850.0
2018-01-16 09:45:00,9.11,9.13,9.11,9.13,46105.0,9.11,9.13,9.11,9.13,46105.0
2018-01-16 09:50:00,9.13,9.16,9.11,9.11,175685.0,9.13,9.16,9.11,9.11,175685.0
2018-01-16 09:55:00,9.11,9.11,9.08,9.08,61480.0,9.11,9.11,9.08,9.08,61480.0
2018-01-16 10:00:00,9.08,9.1,9.06,9.06,204240.0,9.08,9.1,9.06,9.06,204240.0
2018-01-16 10:05:00,9.07,9.08,9.04,9.04,144870.0,9.07,9.08,9.04,9.04,144870.0
2018-01-16 10:10:00,9.05,9.06,9.03,9.03,123740.0,9.05,9.06,9.03,9.03,123740.0
2018-01-16 10:15:00,9.03,9.05,9.02,9.02,72740.0,9.03,9.05,9.02,9.02,72740.0
2018-01-16 10:20:00,9.02,9.03,8.99,9.0,162915.0,9.02,9.03,8.99,9.0,162915.0
2018-01-16 10:25:00,9.0,9.01,9.0,9.01,86125.0,9.0,9.01,9.0,9.01,86125.0
2018-01-16 10:30:00,9.01,9.01,8.98,8.99,106125.0,9.01,9.01,8.98,8.99,106125.0
2018-01-16 10:35:00,8.99,9.0,8.98,8.98,68760.0,8.99,9.0,8.98,8.98,68760.0
2018-01-16 10:40:00,8.99,9.03,8.99,9.03,44335.0,8.99,9.03,8.99,9.03,44335.0
2018-01-16 10:45:00,9.03,9.05,9.03,9.05,43300.0,9.03,9.05,9.03,9.05,43300.0
2018-01-16 10:50:00,9.05,9.07,9.04,9.07,40770.0,9.05,9.07,9.04,9.07,40770.0
2018-01-16 10:55:00,9.07,9.07,9.05,9.06,87175.0,9.07,9.07,9.05,9.06,87175.0
2018-01-16 11:00:00,9.06,9.06,9.03,9.03,87615.0,9.06,9.06,9.03,9.03,87615.0
2018-01-16 11:05:00,9.03,9.03,9.0,9.0,49610.0,9.03,9.03,9.0,9.0,49610.0
2018-01-16 11:10:00,9.0,9.01,9.0,9.0,30985.0,9.0,9.01,9.0,9.0,30985.0
2018-01-16 11:15:00,9.0,9.0,9.0,9.0,31690.0,9.0,9.0,9.0,9.0,31690.0
2018-01-16 11:20:00,9.0,9.01,9.0,9.0,30070.0,9.0,9.01,9.0,9.0,30070.0
2018-01-16 11:25:00,9.01,9.02,9.0,9.02,40145.0,9.01,9.02,9.0,9.02,40145.0
2018-01-16 11:30:00,9.02,9.02,9.01,9.02,50495.0,9.02,9.02,9.01,9.02,50495.0
2018-01-16 11:35:00,9.02,9.02,9.01,9.01,19555.0,9.02,9.02,9.01,9.01,19555.0
2018-01-16 11:40:00,9.01,9.01,8.99,8.99,44015.0,9.01,9.01,8.99,8.99,44015.0
2018-01-16 11:45:00,8.99,8.99,8.98,8.99,26670.0,8.99,8.99,8.98,8.99,26670.0
2018-01-16 11:50:00,8.99,9.0,8.98,8.99,33295.0,8.99,9.0,8.98,8.99,33295.0
2018-01-16 11:55:00,8.99,8.99,8.96,8.96,40600.0,8.99,8.99,8.96,8.96,40600.0
2018-01-16 12:00:00,8.96,8.97,8.95,8.96,63805.0,8.96,8.97,8.95,8.96,63805.0
2018-01-16 12:05:00,8.96,8.97,8.94,8.95,144025.0,8.96,8.97,8.94,8.95,144025.0
2018-01-16 12:10:00,8.94,8.96,8.94,8.96,57740.0,8.94,8.96,8.94,8.96,57740.0
2018-01-16 12:15:00,8.96,8.96,8.95,8.95,41115.0,8.96,8.96,8.95,8.95,41115.0
2018-01-16 12:20:00,8.95,8.95,8.94,8.95,47725.0,8.95,8.95,8.94,8.95,47725.0
2018-01-16 12:25:00,8.95,8.95,8.94,8.95,31500.0,8.95,8.95,8.94,8.95,31500.0
2018-01-16 12:30:00,8.95,8.96,8.95,8.95,18010.0,8.95,8.96,8.95,8.95,18010.0
2018-01-16 12:35:00,8.95,8.97,8.95,8.97,47995.0,8.95,8.97,8.95,8.97,47995.0
2018-01-16 12:40:00,8.97,8.97,8.96,8.96,28350.0,8.97,8.97,8.96,8.96,28350.0
2018-01-16 12:45:00,8.96,8.96,8.95,8.95,26320.0,8.96,8.96,8.95,8.95,26320.0
2018-01-16 12:50:00,8.96,8.96,8.94,8.94,38925.0,8.96,8.96,8.94,8.94,38925.0
2018-01-16 12:55:00,8.95,8.96,8.94,8.95,25500.0,8.95,8.96,8.94,8.95,25500.0
2018-01-16 13:00:00,8.96,8.96,8.95,8.95,22855.0,8.96,8.96,8.95,8.95,22855.0
2018-01-16 13:05:00,8.95,8.95,8.94,8.95,39495.0,8.95,8.95,8.94,8.95,39495.0
2018-01-16 13:10:00,8.95,8.95,8.94,8.94,47295.0,8.95,8.95,8.94,8.94,47295.0
2018-01-16 13:15:00,8.94,8.94,8.93,8.93,28745.0,8.94,8.94,8.93,8.93,28745.0
2018-01-16 13:20:00,8.93,8.93,8.91,8.93,50500.0,8.93,8.93,8.91,8.93,50500.0
2018-01-16 13:25:00,8.93,8.93,8.92,8.92,21615.0,8.93,8.93,8.92,8.92,21615.0
2018-01-16 13:30:00,8.93,8.93,8.92,8.92,89825.0,8.93,8.93,8.92,8.92,89825.0
2018-01-16 13:35:00,8.92,8.92,8.9,8.9,49895.0,8.92,8.92,8.9,8.9,49895.0
2018-01-16 13:40:00,8.91,8.91,8.9,8.9,39995.0,8.91,8.91,8.9,8.9,39995.0
2018-01-16 13:45:00,8.91,8.91,8.9,8.9,90510.0,8.91,8.91,8.9,8.9,90510.0
2018-01-16 13:50:00,8.9,8.91,8.9,8.9,45860.0,8.9,8.91,8.9,8.9,45860.0
2018-01-16 13:55:00,8.9,8.9,8.89,8.89,63145.0,8.9,8.9,8.89,8.89,63145.0
2018-01-16 14:00:00,8.9,8.9,8.89,8.89,32365.0,8.9,8.9,8.89,8.89,32365.0
2018-01-16 14:05:00,8.89,8.89,8.87,8.87,62000.0,8.89,8.89,8.87,8.87,62000.0
2018-01-16 14:10:00,8.87,8.89,8.87,8.89,53210.0,8.87,8.89,8.87,8.89,53210.0
2018-01-16 14:15:00,8.89,8.89,8.86,8.86,69515.0,8.89,8.89,8.86,8.86,69515.0
2018-01-16 14:20:00,8.87,8.87,8.85,8.85,52705.0,8.87,8.87,8.85,8.85,52705.0
2018-01-16 14:25:00,8.85,8.87,8.85,8.86,37335.0,8.85,8.87,8.85,8.86,37335.0
2018-01-16 14:30:00,8.86,8.87,8.86,8.86,41930.0,8.86,8.87,8.86,8.86,41930.0
2018-01-16 14:35:00,8.86,8.86,8.85,8.85,47435.0,8.86,8.86,8.85,8.85,47435.0
2018-01-16 14:40:00,8.85,8.85,8.84,8.84,51755.0,8.85,8.85,8.84,8.84,51755.0
2018-01-16 14:45:00,8.84,8.86,8.83,8.86,73870.0,8.84,8.86,8.83,8.86,73870.0
2018-01-16 14:50:00,8.86,8.87,8.85,8.87,35860.0,8.86,8.87,8.85,8.87,35860.0
2018-01-16 14:55:00,8.87,8.87,8.87,8.87,36355.0,8.87,8.87,8.87,8.87,36355.0
2018-01-16 15:00:00,8.87,8.9,8.87,8.9,50370.0,8.87,8.9,8.87,8.9,50370.0
2018-01-16 15:05:00,8.9,8.9,8.89,8.9,53110.0,8.9,8.9,8.89,8.9,53110.0
2018-01-16 15:10:00,8.9,8.9,8.9,8.9,49820.0,8.9,8.9,8.9,8.9,49820.0
2018-01-16 15:15:00,8.89,8.89,8.88,8.88,41300.0,8.89,8.89,8.88,8.88,41300.0
2018-01-16 15:20:00,8.88,8.89,8.86,8.86,89330.0,8.88,8.89,8.86,8.86,89330.0
2018-01-16 15:25:00,8.86,8.87,8.86,8.86,114970.0,8.86,8.87,8.86,8.86,114970.0
2018-01-16 15:30:00,8.86,8.87,8.85,8.86,85615.0,8.86,8.87,8.85,8.86,85615.0
2018-01-16 15:35:00,8.86,8.87,8.86,8.87,90345.0,8.86,8.87,8.86,8.87,90345.0
2018-01-16 15:40:00,8.87,8.87,8.86,8.87,110170.0,8.87,8.87,8.86,8.87,110170.0
2018-01-16 15:45:00,8.87,8.88,8.86,8.87,140510.0,8.87,8.88,8.86,8.87,140510.0
2018-01-16 15:50:00,8.88,8.89,8.88,8.88,149880.0,8.88,8.89,8.88,8.88,149880.0
2018-01-16 15:55:00,8.88,8.88,8.86,8.87,276410.0,8.88,8.88,8.86,8.87,276410.0
2018-01-17 09:30:00,8.95,8.96,8.93,8.95,127855.0,8.95,8.96,8.93,8.95,127855.0
2018-01-17 09:35:00,8.95,9.01,8.94,9.01,161665.0,8.95,9.01,8.94,9.01,161665.0
2018-01-17 09:40:00,9.0,9.01,8.98,9.01,102140.0,9.0,9.01,8.98,9.01,102140.0
2018-01-17 09:45:00,9.0,9.0,8.97,8.98,54450.0,9.0,9.0,8.97,8.98,54450.0
2018-01-17 09:50:00,8.98,9.0,8.98,8.98,51340.0,8.98,9.0,8.98,8.98,51340.0
2018-01-17 09:55:00,8.98,9.0,8.98,8.99,40500.0,8.98,9.0,8.98,8.99,40500.0
2018-01-17 10:00:00,8.99,9.01,8.98,9.0,42280.0,8.99,9.01,8.98,9.0,42280.0
2018-01-17 10:05:00,9.0,9.01,8.99,9.0,77415.0,9.0,9.01,8.99,9.0,77415.0
2018-01-17 10:10:00,9.0,9.01,8.98,8.99,57780.0,9.0,9.01,8.98,8.99,57780.0
2018-01-17 10:15:00,8.98,8.98,8.97,8.98,51180.0,8.98,8.98,8.97,8.98,51180.0
2018-01-17 10:20:00,8.97,8.98,8.96,8.97,44070.0,8.97,8.98,8.96,8.97,44070.0
2018-01-17 10:25:00,8.96,8.97,8.96,8.96,51780.0,8.96,8.97,8.96,8.96,51780.0
2018-01-17 10:30:00,8.96,8.98,8.95,8.98,103010.0,8.96,8.98,8.95,8.98,103010.0
2018-01-17 10:35:00,8.99,8.99,8.96,8.98,132865.0,8.99,8.99,8.96,8.98,132865.0
2018-01-17 10:40:00,8.97,8.98,8.96,8.97,40885.0,8.97,8.98,8.96,8.97,40885.0
2018-01-17 10:45:00,8.98,8.98,8.96,8.97,50100.0,8.98,8.98,8.96,8.97,50100.0
2018-01-17 10:50:00,8.97,8.97,8.96,8.97,34255.0,8.97,8.97,8.96,8.97,34255.0
2018-01-17 10:55:00,8.98,8.98,8.96,8.96,63750.0,8.98,8.98,8.96,8.96,63750.0
2018-01-17 11:00:00,8.96,8.96,8.95,8.95,47145.0,8.96,8.96,8.95,8.95,47145.0
2018-01-17 11:05:00,8.95,8.97,8.94,8.97,69305.0,8.95,8.97,8.94,8.97,69305.0
2018-01-17 11:10:00,8.97,8.97,8.95,8.97,50310.0,8.97,8.97,8.95,8.97,50310.0
2018-01-17 11:15:00,8.98,8.98,8.97,8.97,37000.0,8.98,8.98,8.97,8.97,37000.0
2018-01-17 11:20:00,8.97,8.98,8.97,8.98,34440.0,8.97,8.98,8.97,8.98,34440.0
2018-01-17 11:25:00,8.98,8.98,8.97,8.97,27000.0,8.98,8.98,8.97,8.97,27000.0
2018-01-17 11:30:00,8.97,8.98,8.97,8.98,47940.0,8.97,8.98,8.97,8.98,47940.0
2018-01-17 11:35:00,8.98,8.99,8.98,8.99,41130.0,8.98,8.99,8.98,8.99,41130.0
2018-01-17 11:40:00,8.99,9.0,8.98,8.98,31680.0,8.99,9.0,8.98,8.98,31680.0
2018-01-17 11:45:00,8.99,8.99,8.98,8.99,26325.0,8.99,8.99,8.98,8.99,26325.0
2018-01-17 11:50:00,8.99,8.99,8.98,8.98,29630.0,8.99,8.99,8.98,8.98,29630.0
2018-01-17 11:55:00,8.98,8.98,8.97,8.98,56600.0,8.98,8.98,8.97,8.98,56600.0
2018-01-17 12:00:00,8.98,8.98,8.97,8.97,46090.0,8.98,8.98,8.97,8.97,46090.0
2018-01-17 12:05:00,8.97,8.98,8.97,8.98,40175.0,8.97,8.98,8.97,8.98,40175.0
2018-01-17 12:10:00,8.98,8.99,8.98,8.99,32530.0,8.98,8.99,8.98,8.99,32530.0
2018-01-17 12:15:00,8.98,8.98,8.97,8.98,37300.0,8.98,8.98,8.97,8.98,37300.0
2018-01-17 12:20:00,8.98,8.99,8.98,8.99,25555.0,8.98,8.99,8.98,8.99,25555.0
2018-01-17 12:25:00,8.99,9.0,8.99,9.0,36230.0,8.99,9.0,8.99,9.0,36230.0
2018-01-17 12:30:00,9.0,9.01,8.99,9.01,59205.0,9.0,9.01,8.99,9.01,59205.0
2018-01-17 12:35:00,9.01,9.01,8.99,9.01,40970.0,9.01,9.01,8.99,9.01,40970.0
2018-01-17 12:40:00,9.01,9.01,8.99,9.0,32165.0,9.01,9.01,8.99,9.0,32165.0
2018-01-17 12:45:00,9.0,9.0,8.99,9.0,49660.0,9.0,9.0,8.99,9.0,49660.0
2018-01-17 12:50:00,9.0,9.0,8.98,9.0,136995.0,9.0,9.0,8.98,9.0,136995.0
2018-01-17 12:55:00,9.0,9.0,8.97,8.97,34245.0,9.0,9.0,8.97,8.97,34245.0
2018-01-17 13:00:00,8.97,8.97,8.96,8.96,79435.0,8.97,8.97,8.96,8.96,79435.0
2018-01-17 13:05:00,8.96,8.96,8.95,8.95,39580.0,8.96,8.96,8.95,8.95,39580.0
2018-01-17 13:10:00,8.95,8.96,8.95,8.96,38050.0,8.95,8.96,8.95,8.96,38050.0
2018-01-17 13:15:00,8.96,8.97,8.96,8.97,30390.0,8.96,8.97,8.96,8.97,30390.0
2018-01-17 13:20:00,8.97,8.99,8.97,8.98,41805.0,8.97,8.99,8.97,8.98,41805.0
2018-01-17 13:25:00,8.99,9.0,8.99,9.0,37885.0,8.99,9.0,8.99,9.0,37885.0
2018-01-17 13:30:00,9.0,9.01,8.99,9.0,34260.0,9.0,9.01,8.99,9.0,34260.0
2018-01-17 13:35:00,9.0,9.01,8.99,9.0,66095.0,9.0,9.01,8.99,9.0,66095.0
2018-01-17 13:40:00,9.0,9.0,8.99,8.99,32555.0,9.0,9.0,8.99,8.99,32555.0
2018-01-17 13:45:00,8.99,8.99,8.98,8.99,45735.0,8.99,8.99,8.98,8.99,45735.0
2018-01-17 13:50:00,8.99,9.0,8.99,8.99,41310.0,8.99,9.0,8.99,8.99,41310.0
2018-01-17 13:55:00,8.99,9.0,8.99,9.0,50805.0,8.99,9.0,8.99,9.0,50805.0
2018-01-17 14:00:00,9.0,9.0,8.99,9.0,46775.0,9.0,9.0,8.99,9.0,46775.0
2018-01-17 14:05:00,9.0,9.01,9.0,9.01,48370.0,9.0,9.01,9.0,9.01,48370.0
2018-01-17 14:10:00,9.01,9.01,9.0,9.01,54030.0,9.01,9.01,9.0,9.01,54030.0
2018-01-17 14:15:00,9.01,9.02,9.01,9.02,41215.0,9.01,9.02,9.01,9.02,41215.0
2018-01-17 14:20:00,9.02,9.02,9.01,9.01,47585.0,9.02,9.02,9.01,9.01,47585.0
2018-01-17 14:25:00,9.01,9.01,9.01,9.01,22040.0,9.01,9.01,9.01,9.01,22040.0
2018-01-17 14:30:00,9.01,9.01,9.0,9.0,76750.0,9.01,9.01,9.0,9.0,76750.0
2018-01-17 14:35:00,9.0,9.02,9.0,9.02,45205.0,9.0,9.02,9.0,9.02,45205.0
2018-01-17 14:40:00,9.02,9.03,9.02,9.03,79915.0,9.02,9.03,9.02,9.03,79915.0
2018-01-17 14:45:00,9.03,9.03,9.03,9.03,46500.0,9.03,9.03,9.03,9.03,46500.0
2018-01-17 14:50:00,9.03,9.03,9.03,9.03,38465.0,9.03,9.03,9.03,9.03,38465.0
2018-01-17 14:55:00,9.03,9.04,9.03,9.04,77965.0,9.03,9.04,9.03,9.04,77965.0
2018-01-17 15:00:00,9.04,9.05,9.04,9.05,30480.0,9.04,9.05,9.04,9.05,30480.0
2018-01-17 15:05:00,9.05,9.05,9.04,9.05,76445.0,9.05,9.05,9.04,9.05,76445.0
2018-01-17 15:10:00,9.05,9.05,9.05,9.05,30210.0,9.05,9.05,9.05,9.05,30210.0
2018-01-17 15:15:00,9.05,9.05,9.05,9.05,53365.0,9.05,9.05,9.05,9.05,53365.0
2018-01-17 15:20:00,9.05,9.05,9.05,9.05,46490.0,9.05,9.05,9.05,9.05,46490.0
2018-01-17 15:25:00,9.05,9.05,9.04,9.05,55435.0,9.05,9.05,9.04,9.05,55435.0
2018-01-17 15:30:00,9.05,9.05,9.03,9.03,70190.0,9.05,9.05,9.03,9.03,70190.0
2018-01-17 15:35:00,9.03,9.04,9.03,9.03,60220.0,9.03,9.04,9.03,9.03,60220.0
2018-01-17 15:40:00,9.03,9.03,9.03,9.03,54405.0,9.03,9.03,9.03,9.03,54405.0
2018-01-17 15:45:00,9.03,9.03,9.03,9.03,92270.0,9.03,9.03,9.03,9.03,92270.0
2018-01-17 15:50:00,9.03,9.03,9.01,9.01,100810.0,9.03,9.03,9.01,9.01,100810.0
2018-01-17 15:55:00,9.01,9.02,9.01,9.02,202820.0,9.01,9.02,9.01,9.02,202820.0
2018-01-18 09:30:00,8.98,9.02,8.97,8.98,117635.0,8.98,9.02,8.97,8.98,117635.0
2018-01-18 09:35:00,8.98,9.03,8.98,9.01,40485.0,8.98,9.03,8.98,9.01,40485.0
2018-01-18 09:40:00,9.01,9.03,9.0,9.02,43000.0,9.01,9.03,9.0,9.02,43000.0
2018-01-18 09:45:00,9.02,9.08,9.02,9.06,99900.0,9.02,9.08,9.02,9.06,99900.0
2018-01-18 09:50:00,9.06,9.06,9.04,9.05,34395.0,9.06,9.06,9.04,9.05,34395.0
2018-01-18 09:55:00,9.04,9.05,9.03,9.03,59785.0,9.04,9.05,9.03,9.03,59785.0
2018-01-18 10:00:00,9.03,9.04,9.02,9.03,95365.0,9.03,9.04,9.02,9.03,95365.0
2018-01-18 10:05:00,9.02,9.02,9.01,9.02,81960.0,9.02,9.02,9.01,9.02,81960.0
2018-01-18 10:10:00,9.0,9.01,9.0,9.01,76490.0,9.0,9.01,9.0,9.01,76490.0
2018-01-18 10:15:00,9.01,9.03,9.01,9.03,53265.0,9.01,9.03,9.01,9.03,53265.0
2018-01-18 10:20:00,9.04,9.04,9.01,9.02,1464240.0,9.04,9.04,9.01,9.02,1464240.0
2018-01-18 10:25:00,9.02,9.07,9.02,9.07,55835.0,9.02,9.07,9.02,9.07,55835.0
2018-01-18 10:30:00,9.07,9.09,9.07,9.09,39370.0,9.07,9.09,9.07,9.09,39370.0
2018-01-18 10:35:00,9.09,9.09,9.08,9.09,56020.0,9.09,9.09,9.08,9.09,56020.0
2018-01-18 10:40:00,9.09,9.1,9.08,9.09,46995.0,9.09,9.1,9.08,9.09,46995.0
2018-01-18 10:45:00,9.08,9.09,9.07,9.07,73845.0,9.08,9.09,9.07,9.07,73845.0
2018-01-18 10:50:00,9.07,9.07,9.05,9.06,31910.0,9.07,9.07,9.05,9.06,31910.0
2018-01-18 10:55:00,9.06,9.07,9.05,9.05,59060.0,9.06,9.07,9.05,9.05,59060.0
2018-01-18 11:00:00,9.05,9.05,9.04,9.05,30565.0,9.05,9.05,9.04,9.05,30565.0
2018-01-18 11:05:00,9.05,9.06,9.04,9.05,32485.0,9.05,9.06,9.04,9.05,32485.0
2018-01-18 11:10:00,9.05,9.08,9.05,9.08,65440.0,9.05,9.08,9.05,9.08,65440.0
2018-01-18 11:15:00,9.08,9.11,9.07,9.11,145210.0,9.08,9.11,9.07,9.11,145210.0
2018-01-18 11:20:00,9.11,9.11,9.1,9.1,80090.0,9.11,9.11,9.1,9.1,80090.0
2018-01-18 11:25:00,9.11,9.11,9.1,9.11,98120.0,9.11,9.11,9.1,9.11,98120.0
2018-01-18 11:30:00,9.11,9.11,9.1,9.1,64040.0,9.11,9.11,9.1,9.1,64040.0
2018-01-18 11:35:00,9.1,9.1,9.09,9.09,55635.0,9.1,9.1,9.09,9.09,55635.0
2018-01-18 11:40:00,9.09,9.09,9.07,9.08,54660.0,9.09,9.09,9.07,9.08,54660.0
2018-01-18 11:45:00,9.08,9.09,9.08,9.09,25760.0,9.08,9.09,9.08,9.09,25760.0
2018-01-18 11:50:00,9.09,9.1,9.09,9.1,30755.0,9.09,9.1,9.09,9.1,30755.0
2018-01-18 11:55:00,9.1,9.1,9.08,9.1,34380.0,9.1,9.1,9.08,9.1,34380.0
2018-01-18 12:00:00,9.09,9.1,9.09,9.1,27820.0,9.09,9.1,9.09,9.1,27820.0
2018-01-18 12:05:00,9.1,9.1,9.09,9.09,64945.0,9.1,9.1,9.09,9.09,64945.0
2018-01-18 12:10:00,9.09,9.09,9.06,9.06,52735.0,9.09,9.09,9.06,9.06,52735.0
2018-01-18 12:15:00,9.06,9.07,9.06,9.07,14915.0,9.06,9.07,9.06,9.07,14915.0
2018-01-18 12:20:00,9.07,9.07,9.07,9.07,25000.0,9.07,9.07,9.07,9.07,25000.0
2018-01-18 12:25:00,9.08,9.09,9.07,9.09,30000.0,9.08,9.09,9.07,9.09,30000.0
2018-01-18 12:30:00,9.09,9.1,9.09,9.1,15945.0,9.09,9.1,9.09,9.1,15945.0
2018-01-18 12:35:00,9.1,9.11,9.1,9.11,28365.0,9.1,9.11,9.1,9.11,28365.0
2018-01-18 12:40:00,9.1,9.1,9.09,9.1,25500.0,9.1,9.1,9.09,9.1,25500.0
2018-01-18 12:45:00,9.1,9.1,9.09,9.1,39500.0,9.1,9.1,9.09,9.1,39500.0
2018-01-18 12:50:00,9.1,9.1,9.08,9.08,45130.0,9.1,9.1,9.08,9.08,45130.0
2018-01-18 12:55:00,9.09,9.09,9.08,9.08,71705.0,9.09,9.09,9.08,9.08,71705.0
2018-01-18 13:00:00,9.09,9.1,9.09,9.09,68405.0,9.09,9.1,9.09,9.09,68405.0
2018-01-18 13:05:00,9.09,9.1,9.09,9.1,90545.0,9.09,9.1,9.09,9.1,90545.0
2018-01-18 13:10:00,9.09,9.11,9.09,9.11,34485.0,9.09,9.11,9.09,9.11,34485.0
2018-01-18 13:15:00,9.11,9.11,9.1,9.1,687580.0,9.11,9.11,9.1,9.1,687580.0
2018-01-18 13:20:00,9.11,9.11,9.1,9.11,14755.0,9.11,9.11,9.1,9.11,14755.0
2018-01-18 13:25:00,9.11,9.13,9.11,9.13,57965.0,9.11,9.13,9.11,9.13,57965.0
2018-01-18 13:30:00,9.12,9.13,9.12,9.13,25695.0,9.12,9.13,9.12,9.13,25695.0
2018-01-18 13:35:00,9.13,9.13,9.12,9.12,42315.0,9.13,9.13,9.12,9.12,42315.0
2018-01-18 13:40:00,9.12,9.14,9.12,9.13,55570.0,9.12,9.14,9.12,9.13,55570.0
2018-01-18 13:45:00,9.13,9.15,9.13,9.15,82645.0,9.13,9.15,9.13,9.15,82645.0
2018-01-18 13:50:00,9.14,9.15,9.14,9.15,48480.0,9.14,9.15,9.14,9.15,48480.0
2018-01-18 13:55:00,9.15,9.15,9.14,9.15,29970.0,9.15,9.15,9.14,9.15,29970.0
2018-01-18 14:00:00,9.15,9.16,9.15,9.15,95915.0,9.15,9.16,9.15,9.15,95915.0
2018-01-18 14:05:00,9.15,9.15,9.14,9.14,26525.0,9.15,9.15,9.14,9.14,26525.0
2018-01-18 14:10:00,9.14,9.14,9.12,9.13,101255.0,9.14,9.14,9.12,9.13,101255.0
2018-01-18 14:15:00,9.13,9.13,9.12,9.12,16615.0,9.13,9.13,9.12,9.12,16615.0
2018-01-18 14:20:00,9.13,9.13,9.12,9.13,32095.0,9.13,9.13,9.12,9.13,32095.0
2018-01-18 14:25:00,9.13,9.13,9.12,9.13,16235.0,9.13,9.13,9.12,9.13,16235.0
2018-01-18 14:30:00,9.13,9.13,9.12,9.12,23030.0,9.13,9.13,9.12,9.12,23030.0
2018-01-18 14:35:00,9.12,9.14,9.12,9.14,79150.0,9.12,9.14,9.12,9.14,79150.0
2018-01-18 14:40:00,9.14,9.14,9.13,9.13,48660.0,9.14,9.14,9.13,9.13,48660.0
2018-01-18 14:45:00,9.13,9.13,9.13,9.13,69195.0,9.13,9.13,9.13,9.13,69195.0
2018-01-18 14:50:00,9.13,9.17,9.13,9.16,189565.0,9.13,9.17,9.13,9.16,189565.0
2018-01-18 14:55:00,9.16,9.16,9.15,9.15,46815.0,9.16,9.16,9.15,9.15,46815.0
2018-01-18 15:00:00,9.15,9.16,9.15,9.16,106180.0,9.15,9.16,9.15,9.16,106180.0
2018-01-18 15:05:00,9.16,9.17,9.16,9.16,74775.0,9.16,9.17,9.16,9.16,74775.0
2018-01-18 15:10:00,9.16,9.17,9.16,9.16,100955.0,9.16,9.17,9.16,9.16,100955.0
2018-01-18 15:15:00,9.16,9.17,9.16,9.17,94505.0,9.16,9.17,9.16,9.17,94505.0
2018-01-18 15:20:00,9.17,9.18,9.16,9.16,53770.0,9.17,9.18,9.16,9.16,53770.0
2018-01-18 15:25:00,9.16,9.17,9.16,9.16,82485.0,9.16,9.17,9.16,9.16,82485.0
2018-01-18 15:30:00,9.16,9.16,9.16,9.16,262250.0,9.16,9.16,9.16,9.16,262250.0
2018-01-18 15:35:00,9.16,9.18,9.16,9.18,170485.0,9.16,9.18,9.16,9.18,170485.0
2018-01-18 15:40:00,9.17,9.18,9.17,9.17,181600.0,9.17,9.18,9.17,9.17,181600.0
2018-01-18 15:45:00,9.17,9.17,9.16,9.17,404105.0,9.17,9.17,9.16,9.17,404105.0
2018-01-18 15:50:00,9.16,9.16,9.13,9.13,206355.0,9.16,9.16,9.13,9.13,206355.0
2018-01-18 15:55:00,9.13,9.15,9.13,9.14,320120.0,9.13,9.15,9.13,9.14,320120.0
2018-01-19 09:30:00,9.18,9.18,9.13,9.15,93210.0,9.18,9.18,9.13,9.15,93210.0
2018-01-19 09:35:00,9.15,9.18,9.14,9.18,55050.0,9.15,9.18,9.14,9.18,55050.0
2018-01-19 09:40:00,9.18,9.21,9.18,9.21,184890.0,9.18,9.21,9.18,9.21,184890.0
2018-01-19 09:45:00,9.2,9.21,9.18,9.21,40625.0,9.2,9.21,9.18,9.21,40625.0
2018-01-19 09:50:00,9.21,9.21,9.17,9.2,97545.0,9.21,9.21,9.17,9.2,97545.0
2018-01-19 09:55:00,9.2,9.22,9.19,9.22,47245.0,9.2,9.22,9.19,9.22,47245.0
2018-01-19 10:00:00,9.22,9.23,9.21,9.21,49045.0,9.22,9.23,9.21,9.21,49045.0
2018-01-19 10:05:00,9.21,9.22,9.2,9.2,106010.0,9.21,9.22,9.2,9.2,106010.0
2018-01-19 10:10:00,9.2,9.21,9.18,9.2,84865.0,9.2,9.21,9.18,9.2,84865.0
2018-01-19 10:15:00,9.2,9.21,9.19,9.2,181985.0,9.2,9.21,9.19,9.2,181985.0
2018-01-19 10:20:00,9.2,9.21,9.17,9.18,91675.0,9.2,9.21,9.17,9.18,91675.0
2018-01-19 10:25:00,9.18,9.2,9.18,9.2,113725.0,9.18,9.2,9.18,9.2,113725.0
2018-01-19 10:30:00,9.21,9.21,9.19,9.19,69015.0,9.21,9.21,9.19,9.19,69015.0
2018-01-19 10:35:00,9.19,9.2,9.19,9.2,64875.0,9.19,9.2,9.19,9.2,64875.0
2018-01-19 10:40:00,9.2,9.21,9.19,9.21,90755.0,9.2,9.21,9.19,9.21,90755.0
2018-01-19 10:45:00,9.21,9.22,9.2,9.21,183715.0,9.21,9.22,9.2,9.21,183715.0
2018-01-19 10:50:00,9.21,9.22,9.21,9.21,39595.0,9.21,9.22,9.21,9.21,39595.0
2018-01-19 10:55:00,9.21,9.21,9.2,9.21,61675.0,9.21,9.21,9.2,9.21,61675.0
2018-01-19 11:00:00,9.21,9.22,9.21,9.21,43290.0,9.21,9.22,9.21,9.21,43290.0
2018-01-19 11:05:00,9.21,9.22,9.21,9.22,38505.0,9.21,9.22,9.21,9.22,38505.0
2018-01-19 11:10:00,9.22,9.23,9.22,9.23,50935.0,9.22,9.23,9.22,9.23,50935.0
2018-01-19 11:15:00,9.23,9.25,9.23,9.25,159435.0,9.23,9.25,9.23,9.25,159435.0
2018-01-19 11:20:00,9.25,9.25,9.23,9.23,69585.0,9.25,9.25,9.23,9.23,69585.0
2018-01-19 11:25:00,9.24,9.29,9.23,9.24,2241480.0,9.24,9.29,9.23,9.24,2241480.0
2018-01-19 11:30:00,9.23,9.23,9.21,9.22,53865.0,9.23,9.23,9.21,9.22,53865.0
2018-01-19 11:35:00,9.22,9.23,9.22,9.22,63510.0,9.22,9.23,9.22,9.22,63510.0
2018-01-19 11:40:00,9.22,9.23,9.21,9.22,66220.0,9.22,9.23,9.21,9.22,66220.0
2018-01-19 11:45:00,9.21,9.22,9.21,9.21,76800.0,9.21,9.22,9.21,9.21,76800.0
2018-01-19 11:50:00,9.21,9.21,9.21,9.21,78485.0,9.21,9.21,9.21,9.21,78485.0
2018-01-19 11:55:00,9.21,9.21,9.2,9.21,72240.0,9.21,9.21,9.2,9.21,72240.0
2018-01-19 12:00:00,9.21,9.22,9.2,9.21,30275.0,9.21,9.22,9.2,9.21,30275.0
2018-01-19 12:05:00,9.21,9.22,9.21,9.21,26725.0,9.21,9.22,9.21,9.21,26725.0
2018-01-19 12:10:00,9.21,9.21,9.2,9.21,26165.0,9.21,9.21,9.2,9.21,26165.0
2018-01-19 12:15:00,9.21,9.21,9.19,9.21,154610.0,9.21,9.21,9.19,9.21,154610.0
2018-01-19 12:20:00,9.22,9.22,9.2,9.21,53000.0,9.22,9.22,9.2,9.21,53000.0
2018-01-19 12:25:00,9.21,9.21,9.21,9.21,15430.0,9.21,9.21,9.21,9.21,15430.0
2018-01-19 12:30:00,9.21,9.22,9.21,9.21,23750.0,9.21,9.22,9.21,9.21,23750.0
2018-01-19 12:35:00,9.21,9.21,9.21,9.21,9345.0,9.21,9.21,9.21,9.21,9345.0
2018-01-19 12:40:00,9.21,9.21,9.21,9.21,21735.0,9.21,9.21,9.21,9.21,21735.0
2018-01-19 12:45:00,9.21,9.21,9.2,9.21,21125.0,9.21,9.21,9.2,9.21,21125.0
2018-01-19 12:50:00,9.21,9.21,9.2,9.2,56530.0,9.21,9.21,9.2,9.2,56530.0
2018-01-19 12:55:00,9.21,9.21,9.21,9.21,31385.0,9.21,9.21,9.21,9.21,31385.0
2018-01-19 13:00:00,9.21,9.21,9.2,9.2,39075.0,9.21,9.21,9.2,9.2,39075.0
2018-01-19 13:05:00,9.21,9.21,9.21,9.21,13000.0,9.21,9.21,9.21,9.21,13000.0
2018-01-19 13:10:00,9.21,9.22,9.21,9.21,23885.0,9.21,9.22,9.21,9.21,23885.0
2018-01-19 13:15:00,9.21,9.22,9.21,9.21,32000.0,9.21,9.22,9.21,9.21,32000.0
2018-01-19 13:20:00,9.21,9.21,9.2,9.21,35435.0,9.21,9.21,9.2,9.21,35435.0
2018-01-19 13:25:00,9.21,9.21,9.21,9.21,17000.0,9.21,9.21,9.21,9.21,17000.0
2018-01-19 13:30:00,9.22,9.22,9.21,9.22,15125.0,9.22,9.22,9.21,9.22,15125.0
2018-01-19 13:35:00,9.22,9.22,9.21,9.21,25130.0,9.22,9.22,9.21,9.21,25130.0
2018-01-19 13:40:00,9.21,9.22,9.21,9.22,33205.0,9.21,9.22,9.21,9.22,33205.0
2018-01-19 13:45:00,9.22,9.23,9.21,9.21,42375.0,9.22,9.23,9.21,9.21,42375.0
2018-01-19 13:50:00,9.21,9.22,9.21,9.22,28805.0,9.21,9.22,9.21,9.22,28805.0
2018-01-19 13:55:00,9.22,9.23,9.22,9.22,20750.0,9.22,9.23,9.22,9.22,20750.0
2018-01-19 14:00:00,9.23,9.23,9.22,9.22,38150.0,9.23,9.23,9.22,9.22,38150.0
2018-01-19 14:05:00,9.22,9.22,9.21,9.22,34645.0,9.22,9.22,9.21,9.22,34645.0
2018-01-19 14:10:00,9.22,9.22,9.22,9.22,17650.0,9.22,9.22,9.22,9.22,17650.0
2018-01-19 14:15:00,9.22,9.23,9.22,9.22,24000.0,9.22,9.23,9.22,9.22,24000.0
2018-01-19 14:20:00,9.22,9.23,9.22,9.22,77425.0,9.22,9.23,9.22,9.22,77425.0
2018-01-19 14:25:00,9.22,9.22,9.22,9.22,23425.0,9.22,9.22,9.22,9.22,23425.0
2018-01-19 14:30:00,9.22,9.23,9.22,9.23,29890.0,9.22,9.23,9.22,9.23,29890.0
2018-01-19 14:35:00,9.23,9.23,9.21,9.21,64205.0,9.23,9.23,9.21,9.21,64205.0
2018-01-19 14:40:00,9.22,9.22,9.21,9.22,40995.0,9.22,9.22,9.21,9.22,40995.0
2018-01-19 14:45:00,9.22,9.22,9.21,9.22,64630.0,9.22,9.22,9.21,9.22,64630.0
2018-01-19 14:50:00,9.22,9.22,9.22,9.22,41000.0,9.22,9.22,9.22,9.22,41000.0
2018-01-19 14:55:00,9.22,9.22,9.22,9.22,22605.0,9.22,9.22,9.22,9.22,22605.0
2018-01-19 15:00:00,9.22,9.22,9.21,9.22,37225.0,9.22,9.22,9.21,9.22,37225.0
2018-01-19 15:05:00,9.22,9.23,9.21,9.22,47000.0,9.22,9.23,9.21,9.22,47000.0
2018-01-19 15:10:00,9.22,9.22,9.22,9.22,22500.0,9.22,9.22,9.22,9.22,22500.0
2018-01-19 15:15:00,9.22,9.23,9.22,9.22,42180.0,9.22,9.23,9.22,9.22,42180.0
2018-01-19 15:20:00,9.22,9.22,9.21,9.22,57070.0,9.22,9.22,9.21,9.22,57070.0
2018-01-19 15:25:00,9.22,9.23,9.22,9.23,68655.0,9.22,9.23,9.22,9.23,68655.0
2018-01-19 15:30:00,9.23,9.23,9.22,9.22,70880.0,9.23,9.23,9.22,9.22,70880.0
2018-01-19 15:35:00,9.22,9.22,9.2,9.21,483510.0,9.22,9.22,9.2,9.21,483510.0
2018-01-19 15:40:00,9.21,9.22,9.2,9.21,82355.0,9.21,9.22,9.2,9.21,82355.0
2018-01-19 15:45:00,9.21,9.22,9.21,9.21,117050.0,9.21,9.22,9.21,9.21,117050.0
2018-01-19 15:50:00,9.21,9.21,9.2,9.21,138355.0,9.21,9.21,9.2,9.21,138355.0
2018-01-19 15:55:00,9.2,9.21,9.2,9.2,438510.0,9.2,9.21,9.2,9.2,438510.0
2018-01-22 09:30:00,9.16,9.17,9.07,9.14,328230.0,9.16,9.17,9.07,9.14,328230.0
2018-01-22 09:35:00,9.14,9.15,9.1,9.1,17740.0,9.14,9.15,9.1,9.1,17740.0
2018-01-22 09:40:00,9.1,9.12,9.07,9.07,70475.0,9.1,9.12,9.07,9.07,70475.0
2018-01-22 09:45:00,9.07,9.08,9.05,9.06,72645.0,9.07,9.08,9.05,9.06,72645.0
2018-01-22 09:50:00,9.06,9.09,9.06,9.09,81695.0,9.06,9.09,9.06,9.09,81695.0
2018-01-22 09:55:00,9.09,9.1,9.08,9.1,17930.0,9.09,9.1,9.08,9.1,17930.0
2018-01-22 10:00:00,9.1,9.1,9.08,9.09,34900.0,9.1,9.1,9.08,9.09,34900.0
2018-01-22 10:05:00,9.09,9.1,9.09,9.1,56960.0,9.09,9.1,9.09,9.1,56960.0
2018-01-22 10:10:00,9.1,9.1,9.09,9.1,66230.0,9.1,9.1,9.09,9.1,66230.0
2018-01-22 10:15:00,9.1,9.14,9.1,9.14,141790.0,9.1,9.14,9.1,9.14,141790.0
2018-01-22 10:20:00,9.14,9.14,9.11,9.14,84945.0,9.14,9.14,9.11,9.14,84945.0
2018-01-22 10:25:00,9.13,9.14,9.11,9.11,48330.0,9.13,9.14,9.11,9.11,48330.0
2018-01-22 10:30:00,9.11,9.12,9.1,9.1,61565.0,9.11,9.12,9.1,9.1,61565.0
2018-01-22 10:35:00,9.1,9.11,9.09,9.1,59465.0,9.1,9.11,9.09,9.1,59465.0
2018-01-22 10:40:00,9.1,9.1,9.09,9.1,74505.0,9.1,9.1,9.09,9.1,74505.0
2018-01-22 10:45:00,9.1,9.11,9.1,9.1,48340.0,9.1,9.11,9.1,9.1,48340.0
2018-01-22 10:50:00,9.1,9.1,9.08,9.09,48455.0,9.1,9.1,9.08,9.09,48455.0
2018-01-22 10:55:00,9.09,9.09,9.08,9.09,71565.0,9.09,9.09,9.08,9.09,71565.0
2018-01-22 11:00:00,9.08,9.09,9.08,9.08,22430.0,9.08,9.09,9.08,9.08,22430.0
2018-01-22 11:05:00,9.08,9.08,9.06,9.07,47025.0,9.08,9.08,9.06,9.07,47025.0
2018-01-22 11:10:00,9.07,9.09,9.06,9.08,80010.0,9.07,9.09,9.06,9.08,80010.0
2018-01-22 11:15:00,9.07,9.09,9.07,9.09,36750.0,9.07,9.09,9.07,9.09,36750.0
2018-01-22 11:20:00,9.08,9.09,9.07,9.07,24045.0,9.08,9.09,9.07,9.07,24045.0
2018-01-22 11:25:00,9.07,9.07,9.06,9.06,22210.0,9.07,9.07,9.06,9.06,22210.0
2018-01-22 11:30:00,9.06,9.06,9.04,9.04,40170.0,9.06,9.06,9.04,9.04,40170.0
2018-01-22 11:35:00,9.05,9.06,9.05,9.06,50940.0,9.05,9.06,9.05,9.06,50940.0
2018-01-22 11:40:00,9.06,9.06,9.05,9.05,15940.0,9.06,9.06,9.05,9.05,15940.0
2018-01-22 11:45:00,9.05,9.06,9.05,9.06,32165.0,9.05,9.06,9.05,9.06,32165.0
2018-01-22 11:50:00,9.06,9.07,9.05,9.05,46265.0,9.06,9.07,9.05,9.05,46265.0
2018-01-22 11:55:00,9.05,9.06,9.05,9.05,41795.0,9.05,9.06,9.05,9.05,41795.0
2018-01-22 12:00:00,9.06,9.07,9.05,9.07,39940.0,9.06,9.07,9.05,9.07,39940.0
2018-01-22 12:05:00,9.07,9.08,9.06,9.07,32225.0,9.07,9.08,9.06,9.07,32225.0
2018-01-22 12:10:00,9.07,9.07,9.07,9.07,30180.0,9.07,9.07,9.07,9.07,30180.0
2018-01-22 12:15:00,9.08,9.08,9.07,9.07,62550.0,9.08,9.08,9.07,9.07,62550.0
2018-01-22 12:20:00,9.07,9.08,9.07,9.08,44095.0,9.07,9.08,9.07,9.08,44095.0
2018-01-22 12:25:00,9.08,9.08,9.07,9.07,18030.0,9.08,9.08,9.07,9.07,18030.0
2018-01-22 12:30:00,9.07,9.09,9.07,9.08,46400.0,9.07,9.09,9.07,9.08,46400.0
2018-01-22 12:35:00,9.09,9.09,9.09,9.09,55160.0,9.09,9.09,9.09,9.09,55160.0
2018-01-22 12:40:00,9.09,9.09,9.09,9.09,11885.0,9.09,9.09,9.09,9.09,11885.0
2018-01-22 12:45:00,9.09,9.1,9.09,9.1,63125.0,9.09,9.1,9.09,9.1,63125.0
2018-01-22 12:50:00,9.1,9.1,9.09,9.09,76505.0,9.1,9.1,9.09,9.09,76505.0
2018-01-22 12:55:00,9.1,9.1,9.08,9.08,28125.0,9.1,9.1,9.08,9.08,28125.0
2018-01-22 13:00:00,9.08,9.08,9.07,9.07,31240.0,9.08,9.08,9.07,9.07,31240.0
2018-01-22 13:05:00,9.07,9.08,9.07,9.08,44740.0,9.07,9.08,9.07,9.08,44740.0
2018-01-22 13:10:00,9.08,9.08,9.08,9.08,27760.0,9.08,9.08,9.08,9.08,27760.0
2018-01-22 13:15:00,9.08,9.09,9.08,9.08,50540.0,9.08,9.09,9.08,9.08,50540.0
2018-01-22 13:20:00,9.08,9.08,9.07,9.08,26085.0,9.08,9.08,9.07,9.08,26085.0
2018-01-22 13:25:00,9.08,9.08,9.07,9.08,33915.0,9.08,9.08,9.07,9.08,33915.0
2018-01-22 13:30:00,9.08,9.08,9.07,9.07,44530.0,9.08,9.08,9.07,9.07,44530.0
2018-01-22 13:35:00,9.08,9.08,9.07,9.07,27715.0,9.08,9.08,9.07,9.07,27715.0
2018-01-22 13:40:00,9.07,9.08,9.06,9.08,41620.0,9.07,9.08,9.06,9.08,41620.0
2018-01-22 13:45:00,9.08,9.09,9.08,9.09,149015.0,9.08,9.09,9.08,9.09,149015.0
2018-01-22 13:50:00,9.09,9.1,9.09,9.09,58495.0,9.09,9.1,9.09,9.09,58495.0
2018-01-22 13:55:00,9.09,9.1,9.09,9.1,40600.0,9.09,9.1,9.09,9.1,40600.0
2018-01-22 14:00:00,9.1,9.1,9.09,9.1,54130.0,9.1,9.1,9.09,9.1,54130.0
2018-01-22 14:05:00,9.1,9.1,9.09,9.09,82585.0,9.1,9.1,9.09,9.09,82585.0
2018-01-22 14:10:00,9.09,9.11,9.09,9.1,86465.0,9.09,9.11,9.09,9.1,86465.0
2018-01-22 14:15:00,9.1,9.11,9.1,9.11,27360.0,9.1,9.11,9.1,9.11,27360.0
2018-01-22 14:20:00,9.11,9.11,9.1,9.1,33775.0,9.11,9.11,9.1,9.1,33775.0
2018-01-22 14:25:00,9.1,9.1,9.09,9.09,145640.0,9.1,9.1,9.09,9.09,145640.0
2018-01-22 14:30:00,9.09,9.11,9.09,9.11,48560.0,9.09,9.11,9.09,9.11,48560.0
2018-01-22 14:35:00,9.11,9.12,9.11,9.11,34810.0,9.11,9.12,9.11,9.11,34810.0
2018-01-22 14:40:00,9.12,9.12,9.09,9.1,94205.0,9.12,9.12,9.09,9.1,94205.0
2018-01-22 14:45:00,9.1,9.1,9.09,9.09,113950.0,9.1,9.1,9.09,9.09,113950.0
2018-01-22 14:50:00,9.09,9.11,9.09,9.1,132855.0,9.09,9.11,9.09,9.1,132855.0
2018-01-22 14:55:00,9.1,9.1,9.09,9.1,65290.0,9.1,9.1,9.09,9.1,65290.0
2018-01-22 15:00:00,9.1,9.11,9.1,9.1,114090.0,9.1,9.11,9.1,9.1,114090.0
2018-01-22 15:05:00,9.1,9.11,9.1,9.11,87545.0,9.1,9.11,9.1,9.11,87545.0
2018-01-22 15:10:00,9.11,9.12,9.1,9.12,79915.0,9.11,9.12,9.1,9.12,79915.0
2018-01-22 15:15:00,9.12,9.12,9.11,9.11,51000.0,9.12,9.12,9.11,9.11,51000.0
2018-01-22 15:20:00,9.11,9.12,9.11,9.11,69530.0,9.11,9.12,9.11,9.11,69530.0
2018-01-22 15:25:00,9.11,9.13,9.11,9.12,53245.0,9.11,9.13,9.11,9.12,53245.0
2018-01-22 15:30:00,9.12,9.13,9.12,9.12,97245.0,9.12,9.13,9.12,9.12,97245.0
2018-01-22 15:35:00,9.12,9.15,9.12,9.15,107285.0,9.12,9.15,9.12,9.15,107285.0
2018-01-22 15:40:00,9.15,9.16,9.14,9.16,181870.0,9.15,9.16,9.14,9.16,181870.0
2018-01-22 15:45:00,9.16,9.17,9.16,9.17,158410.0,9.16,9.17,9.16,9.17,158410.0
2018-01-22 15:50:00,9.17,9.18,9.17,9.17,238510.0,9.17,9.18,9.17,9.17,238510.0
2018-01-22 15:55:00,9.17,9.18,9.17,9.17,349765.0,9.17,9.18,9.17,9.17,349765.0
2018-01-23 09:30:00,8.86,8.88,8.71,8.82,835140.0,8.86,8.88,8.71,8.82,835140.0
2018-01-23 09:35:00,8.83,8.88,8.81,8.85,931060.0,8.83,8.88,8.81,8.85,931060.0
2018-01-23 09:40:00,8.85,8.87,8.8,8.83,355885.0,8.85,8.87,8.8,8.83,355885.0
2018-01-23 09:45:00,8.83,8.83,8.76,8.78,278800.0,8.83,8.83,8.76,8.78,278800.0
2018-01-23 09:50:00,8.78,8.84,8.78,8.83,238875.0,8.78,8.84,8.78,8.83,238875.0
2018-01-23 09:55:00,8.84,8.84,8.82,8.83,130830.0,8.84,8.84,8.82,8.83,130830.0
2018-01-23 10:00:00,8.83,8.84,8.83,8.84,141335.0,8.83,8.84,8.83,8.84,141335.0
2018-01-23 10:05:00,8.84,8.9,8.84,8.89,130570.0,8.84,8.9,8.84,8.89,130570.0
2018-01-23 10:10:00,8.89,8.9,8.89,8.9,200930.0,8.89,8.9,8.89,8.9,200930.0
2018-01-23 10:15:00,8.9,8.94,8.9,8.93,257380.0,8.9,8.94,8.9,8.93,257380.0
2018-01-23 10:20:00,8.93,8.94,8.91,8.94,184970.0,8.93,8.94,8.91,8.94,184970.0
2018-01-23 10:25:00,8.92,8.97,8.92,8.96,79810.0,8.92,8.97,8.92,8.96,79810.0
2018-01-23 10:30:00,8.96,8.96,8.94,8.95,132915.0,8.96,8.96,8.94,8.95,132915.0
2018-01-23 10:35:00,8.96,9.0,8.95,8.99,136060.0,8.96,9.0,8.95,8.99,136060.0
2018-01-23 10:40:00,8.98,8.99,8.97,8.99,58350.0,8.98,8.99,8.97,8.99,58350.0
2018-01-23 10:45:00,8.99,8.99,8.95,8.97,105995.0,8.99,8.99,8.95,8.97,105995.0
2018-01-23 10:50:00,8.98,8.99,8.98,8.99,51985.0,8.98,8.99,8.98,8.99,51985.0
2018-01-23 10:55:00,8.99,9.02,8.99,9.01,59550.0,8.99,9.02,8.99,9.01,59550.0
2018-01-23 11:00:00,9.01,9.01,8.97,8.98,240670.0,9.01,9.01,8.97,8.98,240670.0
2018-01-23 11:05:00,8.98,8.99,8.97,8.99,86660.0,8.98,8.99,8.97,8.99,86660.0
2018-01-23 11:10:00,8.99,9.01,8.99,9.0,136465.0,8.99,9.01,8.99,9.0,136465.0
2018-01-23 11:15:00,9.01,9.01,9.0,9.01,98325.0,9.01,9.01,9.0,9.01,98325.0
2018-01-23 11:20:00,9.01,9.05,9.01,9.03,185590.0,9.01,9.05,9.01,9.03,185590.0
2018-01-23 11:25:00,9.03,9.03,9.0,9.01,100350.0,9.03,9.03,9.0,9.01,100350.0
2018-01-23 11:30:00,9.01,9.05,9.01,9.04,181120.0,9.01,9.05,9.01,9.04,181120.0
2018-01-23 11:35:00,9.04,9.05,9.02,9.02,256280.0,9.04,9.05,9.02,9.02,256280.0
2018-01-23 11:40:00,9.02,9.03,9.01,9.03,71040.0,9.02,9.03,9.01,9.03,71040.0
2018-01-23 11:45:00,9.04,9.07,9.04,9.05,165505.0,9.04,9.07,9.04,9.05,165505.0
2018-01-23 11:50:00,9.05,9.06,9.05,9.05,48570.0,9.05,9.06,9.05,9.05,48570.0
2018-01-23 11:55:00,9.05,9.06,9.05,9.06,40655.0,9.05,9.06,9.05,9.06,40655.0
2018-01-23 12:00:00,9.06,9.08,9.06,9.08,102170.0,9.06,9.08,9.06,9.08,102170.0
2018-01-23 12:05:00,9.08,9.1,9.08,9.08,134755.0,9.08,9.1,9.08,9.08,134755.0
2018-01-23 12:10:00,9.08,9.09,9.07,9.08,67885.0,9.08,9.09,9.07,9.08,67885.0
2018-01-23 12:15:00,9.08,9.1,9.08,9.1,86485.0,9.08,9.1,9.08,9.1,86485.0
2018-01-23 12:20:00,9.1,9.1,9.09,9.1,106540.0,9.1,9.1,9.09,9.1,106540.0
2018-01-23 12:25:00,9.1,9.1,9.08,9.09,328325.0,9.1,9.1,9.08,9.09,328325.0
2018-01-23 12:30:00,9.09,9.11,9.09,9.11,355485.0,9.09,9.11,9.09,9.11,355485.0
2018-01-23 12:35:00,9.11,9.13,9.11,9.13,147560.0,9.11,9.13,9.11,9.13,147560.0
2018-01-23 12:40:00,9.13,9.13,9.12,9.12,132685.0,9.13,9.13,9.12,9.12,132685.0
2018-01-23 12:45:00,9.12,9.14,9.12,9.13,85260.0,9.12,9.14,9.12,9.13,85260.0
2018-01-23 12:50:00,9.12,9.13,9.12,9.12,61235.0,9.12,9.13,9.12,9.12,61235.0
2018-01-23 12:55:00,9.13,9.13,9.12,9.13,78540.0,9.13,9.13,9.12,9.13,78540.0
2018-01-23 13:00:00,9.12,9.13,9.12,9.12,58150.0,9.12,9.13,9.12,9.12,58150.0
2018-01-23 13:05:00,9.12,9.12,9.1,9.11,55500.0,9.12,9.12,9.1,9.11,55500.0
2018-01-23 13:10:00,9.11,9.11,9.1,9.11,36700.0,9.11,9.11,9.1,9.11,36700.0
2018-01-23 13:15:00,9.11,9.11,9.1,9.11,27740.0,9.11,9.11,9.1,9.11,27740.0
2018-01-23 13:20:00,9.1,9.11,9.1,9.11,40645.0,9.1,9.11,9.1,9.11,40645.0
2018-01-23 13:25:00,9.11,9.13,9.11,9.13,76305.0,9.11,9.13,9.11,9.13,76305.0
2018-01-23 13:30:00,9.13,9.13,9.12,9.12,77805.0,9.13,9.13,9.12,9.12,77805.0
2018-01-23 13:35:00,9.12,9.12,9.11,9.12,98995.0,9.12,9.12,9.11,9.12,98995.0
2018-01-23 13:40:00,9.12,9.13,9.12,9.12,81110.0,9.12,9.13,9.12,9.12,81110.0
2018-01-23 13:45:00,9.12,9.13,9.12,9.12,96895.0,9.12,9.13,9.12,9.12,96895.0
2018-01-23 13:50:00,9.12,9.12,9.12,9.12,67110.0,9.12,9.12,9.12,9.12,67110.0
2018-01-23 13:55:00,9.12,9.13,9.12,9.13,78800.0,9.12,9.13,9.12,9.13,78800.0
2018-01-23 14:00:00,9.13,9.13,9.11,9.11,52675.0,9.13,9.13,9.11,9.11,52675.0
2018-01-23 14:05:00,9.11,9.13,9.11,9.13,83820.0,9.11,9.13,9.11,9.13,83820.0
2018-01-23 14:10:00,9.13,9.13,9.11,9.12,66775.0,9.13,9.13,9.11,9.12,66775.0
2018-01-23 14:15:00,9.12,9.12,9.11,9.11,84905.0,9.12,9.12,9.11,9.11,84905.0
2018-01-23 14:20:00,9.11,9.12,9.11,9.12,98595.0,9.11,9.12,9.11,9.12,98595.0
2018-01-23 14:25:00,9.12,9.12,9.11,9.12,142895.0,9.12,9.12,9.11,9.12,142895.0
2018-01-23 14:30:00,9.12,9.13,9.12,9.12,183090.0,9.12,9.13,9.12,9.12,183090.0
2018-01-23 14:35:00,9.12,9.13,9.12,9.13,141565.0,9.12,9.13,9.12,9.13,141565.0
2018-01-23 14:40:00,9.13,9.14,9.12,9.14,54830.0,9.13,9.14,9.12,9.14,54830.0
2018-01-23 14:45:00,9.14,9.16,9.14,9.16,50755.0,9.14,9.16,9.14,9.16,50755.0
2018-01-23 14:50:00,9.16,9.17,9.15,9.16,82390.0,9.16,9.17,9.15,9.16,82390.0
2018-01-23 14:55:00,9.16,9.17,9.16,9.17,90190.0,9.16,9.17,9.16,9.17,90190.0
2018-01-23 15:00:00,9.17,9.18,9.16,9.18,71485.0,9.17,9.18,9.16,9.18,71485.0
2018-01-23 15:05:00,9.18,9.18,9.17,9.18,79600.0,9.18,9.18,9.17,9.18,79600.0
2018-01-23 15:10:00,9.18,9.18,9.16,9.16,82380.0,9.18,9.18,9.16,9.16,82380.0
2018-01-23 15:15:00,9.16,9.17,9.15,9.17,63940.0,9.16,9.17,9.15,9.17,63940.0
2018-01-23 15:20:00,9.16,9.17,9.16,9.16,70440.0,9.16,9.17,9.16,9.16,70440.0
2018-01-23 15:25:00,9.16,9.17,9.16,9.17,53735.0,9.16,9.17,9.16,9.17,53735.0
2018-01-23 15:30:00,9.17,9.17,9.16,9.16,119700.0,9.17,9.17,9.16,9.16,119700.0
2018-01-23 15:35:00,9.16,9.17,9.16,9.17,88160.0,9.16,9.17,9.16,9.17,88160.0
2018-01-23 15:40:00,9.17,9.17,9.16,9.16,200555.0,9.17,9.17,9.16,9.16,200555.0
2018-01-23 15:45:00,9.16,9.16,9.16,9.16,325735.0,9.16,9.16,9.16,9.16,325735.0
2018-01-23 15:50:00,9.16,9.16,9.14,9.15,269200.0,9.16,9.16,9.14,9.15,269200.0
2018-01-23 15:55:00,9.15,9.16,9.14,9.16,422850.0,9.15,9.16,9.14,9.16,422850.0
2018-01-24 09:30:00,9.19,9.24,9.15,9.21,172635.0,9.19,9.24,9.15,9.21,172635.0
2018-01-24 09:35:00,9.2,9.22,9.18,9.19,41930.0,9.2,9.22,9.18,9.19,41930.0
2018-01-24 09:40:00,9.19,9.24,9.19,9.24,65125.0,9.19,9.24,9.19,9.24,65125.0
2018-01-24 09:45:00,9.24,9.24,9.19,9.19,57525.0,9.24,9.24,9.19,9.19,57525.0
2018-01-24 09:50:00,9.19,9.23,9.18,9.22,65910.0,9.19,9.23,9.18,9.22,65910.0
2018-01-24 09:55:00,9.22,9.23,9.21,9.22,53005.0,9.22,9.23,9.21,9.22,53005.0
2018-01-24 10:00:00,9.22,9.25,9.22,9.24,126430.0,9.22,9.25,9.22,9.24,126430.0
2018-01-24 10:05:00,9.23,9.23,9.21,9.21,49610.0,9.23,9.23,9.21,9.21,49610.0
2018-01-24 10:10:00,9.21,9.22,9.19,9.22,72365.0,9.21,9.22,9.19,9.22,72365.0
2018-01-24 10:15:00,9.22,9.22,9.2,9.2,60720.0,9.22,9.22,9.2,9.2,60720.0
2018-01-24 10:20:00,9.2,9.22,9.2,9.2,79850.0,9.2,9.22,9.2,9.2,79850.0
2018-01-24 10:25:00,9.21,9.21,9.19,9.2,83305.0,9.21,9.21,9.19,9.2,83305.0
2018-01-24 10:30:00,9.2,9.21,9.18,9.19,404225.0,9.2,9.21,9.18,9.19,404225.0
2018-01-24 10:35:00,9.19,9.19,9.18,9.18,152940.0,9.19,9.19,9.18,9.18,152940.0
2018-01-24 10:40:00,9.17,9.18,9.15,9.15,79825.0,9.17,9.18,9.15,9.15,79825.0
2018-01-24 10:45:00,9.16,9.17,9.15,9.16,194775.0,9.16,9.17,9.15,9.16,194775.0
2018-01-24 10:50:00,9.17,9.17,9.16,9.16,68145.0,9.17,9.17,9.16,9.16,68145.0
2018-01-24 10:55:00,9.16,9.16,9.13,9.14,39305.0,9.16,9.16,9.13,9.14,39305.0
2018-01-24 11:00:00,9.13,9.15,9.13,9.13,36880.0,9.13,9.15,9.13,9.13,36880.0
2018-01-24 11:05:00,9.13,9.13,9.11,9.12,49750.0,9.13,9.13,9.11,9.12,49750.0
2018-01-24 11:10:00,9.12,9.12,9.09,9.1,39350.0,9.12,9.12,9.09,9.1,39350.0
2018-01-24 11:15:00,9.1,9.1,9.08,9.09,27625.0,9.1,9.1,9.08,9.09,27625.0
2018-01-24 11:20:00,9.09,9.1,9.09,9.1,18025.0,9.09,9.1,9.09,9.1,18025.0
2018-01-24 11:25:00,9.1,9.1,9.09,9.1,20450.0,9.1,9.1,9.09,9.1,20450.0
2018-01-24 11:30:00,9.1,9.1,9.06,9.06,30025.0,9.1,9.1,9.06,9.06,30025.0
2018-01-24 11:35:00,9.06,9.07,9.04,9.04,33180.0,9.06,9.07,9.04,9.04,33180.0
2018-01-24 11:40:00,9.05,9.06,9.03,9.04,102235.0,9.05,9.06,9.03,9.04,102235.0
2018-01-24 11:45:00,9.05,9.05,9.04,9.04,24190.0,9.05,9.05,9.04,9.04,24190.0
2018-01-24 11:50:00,9.04,9.08,9.04,9.06,102325.0,9.04,9.08,9.04,9.06,102325.0
2018-01-24 11:55:00,9.06,9.06,9.02,9.04,238610.0,9.06,9.06,9.02,9.04,238610.0
2018-01-24 12:00:00,9.04,9.04,9.01,9.03,44155.0,9.04,9.04,9.01,9.03,44155.0
2018-01-24 12:05:00,9.04,9.06,9.04,9.05,27565.0,9.04,9.06,9.04,9.05,27565.0
2018-01-24 12:10:00,9.05,9.07,9.05,9.06,21500.0,9.05,9.07,9.05,9.06,21500.0
2018-01-24 12:15:00,9.06,9.06,9.05,9.06,26925.0,9.06,9.06,9.05,9.06,26925.0
2018-01-24 12:20:00,9.07,9.08,9.06,9.08,71525.0,9.07,9.08,9.06,9.08,71525.0
2018-01-24 12:25:00,9.08,9.09,9.06,9.07,69540.0,9.08,9.09,9.06,9.07,69540.0
2018-01-24 12:30:00,9.06,9.07,9.06,9.06,30000.0,9.06,9.07,9.06,9.06,30000.0
2018-01-24 12:35:00,9.06,9.06,9.05,9.05,36005.0,9.06,9.06,9.05,9.05,36005.0
2018-01-24 12:40:00,9.05,9.06,9.05,9.06,14470.0,9.05,9.06,9.05,9.06,14470.0
2018-01-24 12:45:00,9.05,9.08,9.05,9.07,67500.0,9.05,9.08,9.05,9.07,67500.0
2018-01-24 12:50:00,9.06,9.07,9.05,9.07,22960.0,9.06,9.07,9.05,9.07,22960.0
2018-01-24 12:55:00,9.07,9.07,9.06,9.07,24690.0,9.07,9.07,9.06,9.07,24690.0
2018-01-24 13:00:00,9.07,9.08,9.07,9.07,63095.0,9.07,9.08,9.07,9.07,63095.0
2018-01-24 13:05:00,9.07,9.07,9.06,9.06,39085.0,9.07,9.07,9.06,9.06,39085.0
2018-01-24 13:10:00,9.05,9.05,9.03,9.03,61050.0,9.05,9.05,9.03,9.03,61050.0
2018-01-24 13:15:00,9.03,9.03,9.01,9.02,46670.0,9.03,9.03,9.01,9.02,46670.0
2018-01-24 13:20:00,9.01,9.03,9.01,9.02,83755.0,9.01,9.03,9.01,9.02,83755.0
2018-01-24 13:25:00,9.03,9.04,9.02,9.04,10560.0,9.03,9.04,9.02,9.04,10560.0
2018-01-24 13:30:00,9.04,9.05,9.03,9.04,28125.0,9.04,9.05,9.03,9.04,28125.0
2018-01-24 13:35:00,9.05,9.05,9.03,9.04,29335.0,9.05,9.05,9.03,9.04,29335.0
2018-01-24 13:40:00,9.04,9.07,9.04,9.07,29385.0,9.04,9.07,9.04,9.07,29385.0
2018-01-24 13:45:00,9.06,9.07,9.06,9.07,17080.0,9.06,9.07,9.06,9.07,17080.0
2018-01-24 13:50:00,9.07,9.07,9.06,9.06,25000.0,9.07,9.07,9.06,9.06,25000.0
2018-01-24 13:55:00,9.07,9.07,9.05,9.07,78990.0,9.07,9.07,9.05,9.07,78990.0
2018-01-24 14:00:00,9.07,9.07,9.05,9.05,44020.0,9.07,9.07,9.05,9.05,44020.0
2018-01-24 14:05:00,9.05,9.06,9.05,9.05,25800.0,9.05,9.06,9.05,9.05,25800.0
2018-01-24 14:10:00,9.05,9.05,9.04,9.04,43885.0,9.05,9.05,9.04,9.04,43885.0
2018-01-24 14:15:00,9.03,9.04,9.03,9.04,40800.0,9.03,9.04,9.03,9.04,40800.0
2018-01-24 14:20:00,9.04,9.05,9.04,9.04,26650.0,9.04,9.05,9.04,9.04,26650.0
2018-01-24 14:25:00,9.05,9.05,9.04,9.04,35340.0,9.05,9.05,9.04,9.04,35340.0
2018-01-24 14:30:00,9.04,9.05,9.04,9.04,28025.0,9.04,9.05,9.04,9.04,28025.0
2018-01-24 14:35:00,9.04,9.05,9.04,9.05,43045.0,9.04,9.05,9.04,9.05,43045.0
2018-01-24 14:40:00,9.05,9.06,9.05,9.05,31155.0,9.05,9.06,9.05,9.05,31155.0
2018-01-24 14:45:00,9.06,9.07,9.06,9.07,57340.0,9.06,9.07,9.06,9.07,57340.0
2018-01-24 14:50:00,9.07,9.07,9.06,9.06,25035.0,9.07,9.07,9.06,9.06,25035.0
2018-01-24 14:55:00,9.06,9.07,9.06,9.06,53135.0,9.06,9.07,9.06,9.06,53135.0
2018-01-24 15:00:00,9.06,9.07,9.04,9.05,44505.0,9.06,9.07,9.04,9.05,44505.0
2018-01-24 15:05:00,9.04,9.06,9.04,9.05,44985.0,9.04,9.06,9.04,9.05,44985.0
2018-01-24 15:10:00,9.05,9.05,9.04,9.04,59560.0,9.05,9.05,9.04,9.04,59560.0
2018-01-24 15:15:00,9.05,9.05,9.04,9.04,38735.0,9.05,9.05,9.04,9.04,38735.0
2018-01-24 15:20:00,9.04,9.05,9.04,9.04,49965.0,9.04,9.05,9.04,9.04,49965.0
2018-01-24 15:25:00,9.05,9.05,9.04,9.05,40240.0,9.05,9.05,9.04,9.05,40240.0
2018-01-24 15:30:00,9.05,9.05,9.04,9.05,58265.0,9.05,9.05,9.04,9.05,58265.0
2018-01-24 15:35:00,9.05,9.07,9.05,9.07,72260.0,9.05,9.07,9.05,9.07,72260.0
2018-01-24 15:40:00,9.07,9.07,9.05,9.07,118200.0,9.07,9.07,9.05,9.07,118200.0
2018-01-24 15:45:00,9.07,9.08,9.07,9.08,112740.0,9.07,9.08,9.07,9.08,112740.0
2018-01-24 15:50:00,9.07,9.07,9.05,9.05,81205.0,9.07,9.07,9.05,9.05,81205.0
2018-01-24 15:55:00,9.05,9.06,9.04,9.05,291070.0,9.05,9.06,9.04,9.05,291070.0
2018-01-25 09:30:00,9.11,9.12,9.02,9.04,126700.0,9.11,9.12,9.02,9.04,126700.0
2018-01-25 09:35:00,9.08,9.11,9.08,9.09,16150.0,9.08,9.11,9.08,9.09,16150.0
2018-01-25 09:40:00,9.1,9.11,9.08,9.11,19980.0,9.1,9.11,9.08,9.11,19980.0
2018-01-25 09:45:00,9.11,9.12,9.1,9.1,59100.0,9.11,9.12,9.1,9.1,59100.0
2018-01-25 09:50:00,9.1,9.1,9.07,9.07,13745.0,9.1,9.1,9.07,9.07,13745.0
2018-01-25 09:55:00,9.06,9.06,9.03,9.04,31670.0,9.06,9.06,9.03,9.04,31670.0
2018-01-25 10:00:00,9.04,9.08,9.04,9.08,29655.0,9.04,9.08,9.04,9.08,29655.0
2018-01-25 10:05:00,9.08,9.09,9.07,9.08,31565.0,9.08,9.09,9.07,9.08,31565.0
2018-01-25 10:10:00,9.07,9.08,9.05,9.07,28070.0,9.07,9.08,9.05,9.07,28070.0
2018-01-25 10:15:00,9.07,9.08,9.06,9.07,23310.0,9.07,9.08,9.06,9.07,23310.0
2018-01-25 10:20:00,9.08,9.1,9.08,9.1,32410.0,9.08,9.1,9.08,9.1,32410.0
2018-01-25 10:25:00,9.1,9.1,9.09,9.1,17690.0,9.1,9.1,9.09,9.1,17690.0
2018-01-25 10:30:00,9.1,9.12,9.1,9.12,11000.0,9.1,9.12,9.1,9.12,11000.0
2018-01-25 10:35:00,9.12,9.13,9.11,9.11,11090.0,9.12,9.13,9.11,9.11,11090.0
2018-01-25 10:40:00,9.11,9.12,9.11,9.12,32465.0,9.11,9.12,9.11,9.12,32465.0
2018-01-25 10:45:00,9.12,9.12,9.11,9.12,4500.0,9.12,9.12,9.11,9.12,4500.0
2018-01-25 10:50:00,9.12,9.13,9.12,9.13,22505.0,9.12,9.13,9.12,9.13,22505.0
2018-01-25 10:55:00,9.13,9.14,9.13,9.14,16785.0,9.13,9.14,9.13,9.14,16785.0
2018-01-25 11:00:00,9.14,9.16,9.14,9.16,7475.0,9.14,9.16,9.14,9.16,7475.0
2018-01-25 11:05:00,9.16,9.16,9.15,9.16,17750.0,9.16,9.16,9.15,9.16,17750.0
2018-01-25 11:10:00,9.16,9.16,9.14,9.15,23310.0,9.16,9.16,9.14,9.15,23310.0
2018-01-25 11:15:00,9.15,9.15,9.14,9.15,46095.0,9.15,9.15,9.14,9.15,46095.0
2018-01-25 11:20:00,9.14,9.14,9.14,9.14,22840.0,9.14,9.14,9.14,9.14,22840.0
2018-01-25 11:25:00,9.14,9.14,9.11,9.11,47180.0,9.14,9.14,9.11,9.11,47180.0
2018-01-25 11:30:00,9.11,9.12,9.1,9.1,118125.0,9.11,9.12,9.1,9.1,118125.0
2018-01-25 11:35:00,9.1,9.11,9.09,9.1,25985.0,9.1,9.11,9.09,9.1,25985.0
2018-01-25 11:40:00,9.09,9.1,9.09,9.09,30000.0,9.09,9.1,9.09,9.09,30000.0
2018-01-25 11:45:00,9.09,9.1,9.08,9.1,50045.0,9.09,9.1,9.08,9.1,50045.0
2018-01-25 11:50:00,9.1,9.11,9.1,9.11,11520.0,9.1,9.11,9.1,9.11,11520.0
2018-01-25 11:55:00,9.11,9.11,9.1,9.1,27500.0,9.11,9.11,9.1,9.1,27500.0
2018-01-25 12:00:00,9.1,9.1,9.1,9.1,6500.0,9.1,9.1,9.1,9.1,6500.0
2018-01-25 12:05:00,9.1,9.11,9.08,9.08,37910.0,9.1,9.11,9.08,9.08,37910.0
2018-01-25 12:10:00,9.08,9.09,9.07,9.08,22475.0,9.08,9.09,9.07,9.08,22475.0
2018-01-25 12:15:00,9.07,9.08,9.07,9.07,50270.0,9.07,9.08,9.07,9.07,50270.0
2018-01-25 12:20:00,9.07,9.09,9.07,9.08,39530.0,9.07,9.09,9.07,9.08,39530.0
2018-01-25 12:25:00,9.08,9.08,9.08,9.08,19320.0,9.08,9.08,9.08,9.08,19320.0
2018-01-25 12:30:00,9.08,9.08,9.07,9.08,10100.0,9.08,9.08,9.07,9.08,10100.0
2018-01-25 12:35:00,9.08,9.09,9.08,9.08,17000.0,9.08,9.09,9.08,9.08,17000.0
2018-01-25 12:40:00,9.08,9.08,9.07,9.08,10500.0,9.08,9.08,9.07,9.08,10500.0
2018-01-25 12:45:00,9.08,9.08,9.08,9.08,12020.0,9.08,9.08,9.08,9.08,12020.0
2018-01-25 12:50:00,9.08,9.08,9.07,9.07,8640.0,9.08,9.08,9.07,9.07,8640.0
2018-01-25 12:55:00,9.07,9.08,9.06,9.07,42545.0,9.07,9.08,9.06,9.07,42545.0
2018-01-25 13:00:00,9.07,9.07,9.06,9.06,17720.0,9.07,9.07,9.06,9.06,17720.0
2018-01-25 13:05:00,9.06,9.07,9.06,9.07,17990.0,9.06,9.07,9.06,9.07,17990.0
2018-01-25 13:10:00,9.07,9.08,9.07,9.08,10500.0,9.07,9.08,9.07,9.08,10500.0
2018-01-25 13:15:00,9.08,9.08,9.08,9.08,2000.0,9.08,9.08,9.08,9.08,2000.0
2018-01-25 13:20:00,9.08,9.08,9.07,9.07,12500.0,9.08,9.08,9.07,9.07,12500.0
2018-01-25 13:25:00,9.07,9.07,9.07,9.07,12760.0,9.07,9.07,9.07,9.07,12760.0
2018-01-25 13:30:00,9.07,9.08,9.06,9.08,17910.0,9.07,9.08,9.06,9.08,17910.0
2018-01-25 13:35:00,9.08,9.09,9.08,9.09,11650.0,9.08,9.09,9.08,9.09,11650.0
2018-01-25 13:40:00,9.09,9.09,9.08,9.09,10500.0,9.09,9.09,9.08,9.09,10500.0
2018-01-25 13:45:00,9.09,9.1,9.09,9.1,37210.0,9.09,9.1,9.09,9.1,37210.0
2018-01-25 13:50:00,9.1,9.1,9.1,9.1,18500.0,9.1,9.1,9.1,9.1,18500.0
2018-01-25 13:55:00,9.11,9.11,9.1,9.1,23500.0,9.11,9.11,9.1,9.1,23500.0
2018-01-25 14:00:00,9.1,9.1,9.09,9.1,14500.0,9.1,9.1,9.09,9.1,14500.0
2018-01-25 14:05:00,9.1,9.1,9.1,9.1,30850.0,9.1,9.1,9.1,9.1,30850.0
2018-01-25 14:10:00,9.1,9.1,9.08,9.08,39355.0,9.1,9.1,9.08,9.08,39355.0
2018-01-25 14:15:00,9.08,9.08,9.08,9.08,13870.0,9.08,9.08,9.08,9.08,13870.0
2018-01-25 14:20:00,9.08,9.08,9.08,9.08,12510.0,9.08,9.08,9.08,9.08,12510.0
2018-01-25 14:25:00,9.08,9.08,9.08,9.08,8480.0,9.08,9.08,9.08,9.08,8480.0
2018-01-25 14:30:00,9.08,9.09,9.08,9.08,15570.0,9.08,9.09,9.08,9.08,15570.0
2018-01-25 14:35:00,9.08,9.08,9.06,9.06,27620.0,9.08,9.08,9.06,9.06,27620.0
2018-01-25 14:40:00,9.06,9.06,9.06,9.06,20625.0,9.06,9.06,9.06,9.06,20625.0
2018-01-25 14:45:00,9.06,9.07,9.06,9.06,20715.0,9.06,9.07,9.06,9.06,20715.0
2018-01-25 14:50:00,9.06,9.06,9.05,9.05,18710.0,9.06,9.06,9.05,9.05,18710.0
2018-01-25 14:55:00,9.06,9.07,9.06,9.06,25500.0,9.06,9.07,9.06,9.06,25500.0
2018-01-25 15:00:00,9.07,9.07,9.06,9.06,18695.0,9.07,9.07,9.06,9.06,18695.0
2018-01-25 15:05:00,9.06,9.07,9.06,9.06,32280.0,9.06,9.07,9.06,9.06,32280.0
2018-01-25 15:10:00,9.06,9.07,9.06,9.06,29990.0,9.06,9.07,9.06,9.06,29990.0
2018-01-25 15:15:00,9.06,9.07,9.06,9.07,23875.0,9.06,9.07,9.06,9.07,23875.0
2018-01-25 15:20:00,9.07,9.08,9.07,9.08,25110.0,9.07,9.08,9.07,9.08,25110.0
2018-01-25 15:25:00,9.08,9.08,9.07,9.07,49510.0,9.08,9.08,9.07,9.07,49510.0
2018-01-25 15:30:00,9.07,9.07,9.06,9.06,33450.0,9.07,9.07,9.06,9.06,33450.0
2018-01-25 15:35:00,9.06,9.06,9.06,9.06,41345.0,9.06,9.06,9.06,9.06,41345.0
2018-01-25 15:40:00,9.06,9.07,9.06,9.07,49175.0,9.06,9.07,9.06,9.07,49175.0
2018-01-25 15:45:00,9.07,9.07,9.06,9.07,63695.0,9.07,9.07,9.06,9.07,63695.0
2018-01-25 15:50:00,9.08,9.08,9.07,9.08,69290.0,9.08,9.08,9.07,9.08,69290.0
2018-01-25 15:55:00,9.07,9.09,9.07,9.08,150645.0,9.07,9.09,9.07,9.08,150645.0
2018-01-26 09:30:00,9.02,9.14,9.02,9.03,255775.0,9.02,9.14,9.02,9.03,255775.0
2018-01-26 09:35:00,9.05,9.11,9.05,9.09,43175.0,9.05,9.11,9.05,9.09,43175.0
2018-01-26 09:40:00,9.09,9.1,9.07,9.08,116500.0,9.09,9.1,9.07,9.08,116500.0
2018-01-26 09:45:00,9.08,9.12,9.07,9.11,103830.0,9.08,9.12,9.07,9.11,103830.0
2018-01-26 09:50:00,9.12,9.13,9.09,9.1,89095.0,9.12,9.13,9.09,9.1,89095.0
2018-01-26 09:55:00,9.11,9.13,9.1,9.11,45620.0,9.11,9.13,9.1,9.11,45620.0
2018-01-26 10:00:00,9.12,9.13,9.11,9.13,120800.0,9.12,9.13,9.11,9.13,120800.0
2018-01-26 10:05:00,9.12,9.13,9.11,9.11,70680.0,9.12,9.13,9.11,9.11,70680.0
2018-01-26 10:10:00,9.11,9.11,9.1,9.11,61350.0,9.11,9.11,9.1,9.11,61350.0
2018-01-26 10:15:00,9.11,9.11,9.1,9.1,101950.0,9.11,9.11,9.1,9.1,101950.0
2018-01-26 10:20:00,9.1,9.11,9.09,9.1,67815.0,9.1,9.11,9.09,9.1,67815.0
2018-01-26 10:25:00,9.11,9.12,9.1,9.12,121020.0,9.11,9.12,9.1,9.12,121020.0
2018-01-26 10:30:00,9.11,9.12,9.11,9.11,95385.0,9.11,9.12,9.11,9.11,95385.0
2018-01-26 10:35:00,9.11,9.14,9.11,9.12,63095.0,9.11,9.14,9.11,9.12,63095.0
2018-01-26 10:40:00,9.13,9.13,9.12,9.12,96715.0,9.13,9.13,9.12,9.12,96715.0
2018-01-26 10:45:00,9.12,9.13,9.11,9.11,47890.0,9.12,9.13,9.11,9.11,47890.0
2018-01-26 10:50:00,9.11,9.12,9.11,9.12,16365.0,9.11,9.12,9.11,9.12,16365.0
2018-01-26 10:55:00,9.12,9.13,9.11,9.11,41835.0,9.12,9.13,9.11,9.11,41835.0
2018-01-26 11:00:00,9.12,9.12,9.11,9.12,25250.0,9.12,9.12,9.11,9.12,25250.0
2018-01-26 11:05:00,9.12,9.13,9.12,9.12,14500.0,9.12,9.13,9.12,9.12,14500.0
2018-01-26 11:10:00,9.12,9.13,9.11,9.13,159595.0,9.12,9.13,9.11,9.13,159595.0
2018-01-26 11:15:00,9.12,9.13,9.11,9.12,61960.0,9.12,9.13,9.11,9.12,61960.0
2018-01-26 11:20:00,9.12,9.13,9.12,9.13,22690.0,9.12,9.13,9.12,9.13,22690.0
2018-01-26 11:25:00,9.13,9.13,9.12,9.13,59350.0,9.13,9.13,9.12,9.13,59350.0
2018-01-26 11:30:00,9.13,9.15,9.12,9.13,86640.0,9.13,9.15,9.12,9.13,86640.0
2018-01-26 11:35:00,9.12,9.13,9.12,9.13,22350.0,9.12,9.13,9.12,9.13,22350.0
2018-01-26 11:40:00,9.12,9.14,9.12,9.13,28030.0,9.12,9.14,9.12,9.13,28030.0
2018-01-26 11:45:00,9.13,9.13,9.12,9.12,30125.0,9.13,9.13,9.12,9.12,30125.0
2018-01-26 11:50:00,9.12,9.12,9.11,9.12,20620.0,9.12,9.12,9.11,9.12,20620.0
2018-01-26 11:55:00,9.12,9.13,9.12,9.12,19100.0,9.12,9.13,9.12,9.12,19100.0
2018-01-26 12:00:00,9.12,9.13,9.12,9.12,29665.0,9.12,9.13,9.12,9.12,29665.0
2018-01-26 12:05:00,9.12,9.12,9.11,9.12,10895.0,9.12,9.12,9.11,9.12,10895.0
2018-01-26 12:10:00,9.12,9.12,9.11,9.11,6665.0,9.12,9.12,9.11,9.11,6665.0
2018-01-26 12:15:00,9.12,9.12,9.11,9.12,33145.0,9.12,9.12,9.11,9.12,33145.0
2018-01-26 12:20:00,9.12,9.13,9.12,9.13,22545.0,9.12,9.13,9.12,9.13,22545.0
2018-01-26 12:25:00,9.13,9.15,9.13,9.14,9550.0,9.13,9.15,9.13,9.14,9550.0
2018-01-26 12:30:00,9.14,9.15,9.14,9.14,43175.0,9.14,9.15,9.14,9.14,43175.0
2018-01-26 12:35:00,9.14,9.15,9.14,9.15,34370.0,9.14,9.15,9.14,9.15,34370.0
2018-01-26 12:40:00,9.15,9.15,9.14,9.15,25000.0,9.15,9.15,9.14,9.15,25000.0
2018-01-26 12:45:00,9.15,9.16,9.15,9.16,20700.0,9.15,9.16,9.15,9.16,20700.0
2018-01-26 12:50:00,9.16,9.16,9.15,9.16,53110.0,9.16,9.16,9.15,9.16,53110.0
2018-01-26 12:55:00,9.16,9.16,9.15,9.16,28155.0,9.16,9.16,9.15,9.16,28155.0
2018-01-26 13:00:00,9.16,9.16,9.16,9.16,27135.0,9.16,9.16,9.16,9.16,27135.0
2018-01-26 13:05:00,9.16,9.16,9.16,9.16,27560.0,9.16,9.16,9.16,9.16,27560.0
2018-01-26 13:10:00,9.16,9.17,9.16,9.17,144680.0,9.16,9.17,9.16,9.17,144680.0
2018-01-26 13:15:00,9.17,9.19,9.17,9.19,81530.0,9.17,9.19,9.17,9.19,81530.0
2018-01-26 13:20:00,9.19,9.2,9.18,9.2,64050.0,9.19,9.2,9.18,9.2,64050.0
2018-01-26 13:25:00,9.19,9.2,9.19,9.2,54380.0,9.19,9.2,9.19,9.2,54380.0
2018-01-26 13:30:00,9.2,9.2,9.19,9.2,61645.0,9.2,9.2,9.19,9.2,61645.0
2018-01-26 13:35:00,9.2,9.21,9.19,9.21,98260.0,9.2,9.21,9.19,9.21,98260.0
2018-01-26 13:40:00,9.2,9.2,9.19,9.2,20750.0,9.2,9.2,9.19,9.2,20750.0
2018-01-26 13:45:00,9.19,9.19,9.18,9.19,66465.0,9.19,9.19,9.18,9.19,66465.0
2018-01-26 13:50:00,9.18,9.19,9.18,9.18,76580.0,9.18,9.19,9.18,9.18,76580.0
2018-01-26 13:55:00,9.18,9.18,9.17,9.18,78425.0,9.18,9.18,9.17,9.18,78425.0
2018-01-26 14:00:00,9.17,9.17,9.15,9.16,75375.0,9.17,9.17,9.15,9.16,75375.0
2018-01-26 14:05:00,9.16,9.16,9.14,9.14,81060.0,9.16,9.16,9.14,9.14,81060.0
2018-01-26 14:10:00,9.15,9.16,9.15,9.15,1975.0,9.15,9.16,9.15,9.15,1975.0
2018-01-26 14:15:00,9.16,9.17,9.16,9.17,17920.0,9.16,9.17,9.16,9.17,17920.0
2018-01-26 14:20:00,9.16,9.18,9.16,9.18,31285.0,9.16,9.18,9.16,9.18,31285.0
2018-01-26 14:25:00,9.18,9.18,9.17,9.18,31500.0,9.18,9.18,9.17,9.18,31500.0
2018-01-26 14:30:00,9.18,9.18,9.17,9.17,42220.0,9.18,9.18,9.17,9.17,42220.0
2018-01-26 14:35:00,9.17,9.17,9.17,9.17,39600.0,9.17,9.17,9.17,9.17,39600.0
2018-01-26 14:40:00,9.17,9.18,9.16,9.17,76175.0,9.17,9.18,9.16,9.17,76175.0
2018-01-26 14:45:00,9.17,9.18,9.17,9.18,26595.0,9.17,9.18,9.17,9.18,26595.0
2018-01-26 14:50:00,9.18,9.18,9.17,9.18,25975.0,9.18,9.18,9.17,9.18,25975.0
2018-01-26 14:55:00,9.18,9.18,9.18,9.18,22130.0,9.18,9.18,9.18,9.18,22130.0
2018-01-26 15:00:00,9.18,9.18,9.17,9.17,34885.0,9.18,9.18,9.17,9.17,34885.0
2018-01-26 15:05:00,9.17,9.18,9.17,9.17,68850.0,9.17,9.18,9.17,9.17,68850.0
2018-01-26 15:10:00,9.17,9.17,9.17,9.17,81950.0,9.17,9.17,9.17,9.17,81950.0
2018-01-26 15:15:00,9.17,9.17,9.17,9.17,27525.0,9.17,9.17,9.17,9.17,27525.0
2018-01-26 15:20:00,9.17,9.17,9.16,9.16,62405.0,9.17,9.17,9.16,9.16,62405.0
2018-01-26 15:25:00,9.16,9.17,9.16,9.16,59055.0,9.16,9.17,9.16,9.16,59055.0
2018-01-26 15:30:00,9.16,9.16,9.16,9.16,42525.0,9.16,9.16,9.16,9.16,42525.0
2018-01-26 15:35:00,9.16,9.17,9.16,9.16,136830.0,9.16,9.17,9.16,9.16,136830.0
2018-01-26 15:40:00,9.16,9.17,9.16,9.16,133155.0,9.16,9.17,9.16,9.16,133155.0
2018-01-26 15:45:00,9.16,9.17,9.16,9.16,156320.0,9.16,9.17,9.16,9.16,156320.0
2018-01-26 15:50:00,9.16,9.17,9.14,9.17,175395.0,9.16,9.17,9.14,9.17,175395.0
2018-01-26 15:55:00,9.17,9.17,9.16,9.17,187295.0,9.17,9.17,9.16,9.17,187295.0
2018-01-29 09:30:00,9.15,9.16,9.15,9.15,82915.0,9.15,9.16,9.15,9.15,82915.0
2018-01-29 09:35:00,9.15,9.2,9.14,9.18,43705.0,9.15,9.2,9.14,9.18,43705.0
2018-01-29 09:40:00,9.18,9.18,9.17,9.18,51275.0,9.18,9.18,9.17,9.18,51275.0
2018-01-29 09:45:00,9.18,9.18,9.17,9.17,25750.0,9.18,9.18,9.17,9.17,25750.0
2018-01-29 09:50:00,9.17,9.18,9.16,9.17,19285.0,9.17,9.18,9.16,9.17,19285.0
2018-01-29 09:55:00,9.17,9.18,9.16,9.18,35725.0,9.17,9.18,9.16,9.18,35725.0
2018-01-29 10:00:00,9.18,9.19,9.17,9.18,26670.0,9.18,9.19,9.17,9.18,26670.0
2018-01-29 10:05:00,9.18,9.22,9.18,9.22,158160.0,9.18,9.22,9.18,9.22,158160.0
2018-01-29 10:10:00,9.22,9.24,9.22,9.23,124090.0,9.22,9.24,9.22,9.23,124090.0
2018-01-29 10:15:00,9.23,9.24,9.21,9.23,75145.0,9.23,9.24,9.21,9.23,75145.0
2018-01-29 10:20:00,9.22,9.23,9.2,9.22,91925.0,9.22,9.23,9.2,9.22,91925.0
2018-01-29 10:25:00,9.22,9.23,9.22,9.23,37845.0,9.22,9.23,9.22,9.23,37845.0
2018-01-29 10:30:00,9.23,9.23,9.23,9.23,6575.0,9.23,9.23,9.23,9.23,6575.0
2018-01-29 10:35:00,9.24,9.24,9.21,9.22,40500.0,9.24,9.24,9.21,9.22,40500.0
2018-01-29 10:40:00,9.21,9.22,9.2,9.2,84635.0,9.21,9.22,9.2,9.2,84635.0
2018-01-29 10:45:00,9.2,9.2,9.19,9.19,32705.0,9.2,9.2,9.19,9.19,32705.0
2018-01-29 10:50:00,9.19,9.2,9.19,9.19,13640.0,9.19,9.2,9.19,9.19,13640.0
2018-01-29 10:55:00,9.18,9.19,9.18,9.19,37000.0,9.18,9.19,9.18,9.19,37000.0
2018-01-29 11:00:00,9.19,9.19,9.17,9.17,35365.0,9.19,9.19,9.17,9.17,35365.0
2018-01-29 11:05:00,9.18,9.18,9.17,9.18,187785.0,9.18,9.18,9.17,9.18,187785.0
2018-01-29 11:10:00,9.18,9.18,9.17,9.18,109695.0,9.18,9.18,9.17,9.18,109695.0
2018-01-29 11:15:00,9.18,9.18,9.17,9.17,62880.0,9.18,9.18,9.17,9.17,62880.0
2018-01-29 11:20:00,9.17,9.19,9.17,9.18,84770.0,9.17,9.19,9.17,9.18,84770.0
2018-01-29 11:25:00,9.18,9.2,9.18,9.2,180795.0,9.18,9.2,9.18,9.2,180795.0
2018-01-29 11:30:00,9.19,9.22,9.19,9.22,85695.0,9.19,9.22,9.19,9.22,85695.0
2018-01-29 11:35:00,9.22,9.22,9.21,9.21,15340.0,9.22,9.22,9.21,9.21,15340.0
2018-01-29 11:40:00,9.21,9.23,9.21,9.22,19025.0,9.21,9.23,9.21,9.22,19025.0
2018-01-29 11:45:00,9.22,9.23,9.21,9.21,58725.0,9.22,9.23,9.21,9.21,58725.0
2018-01-29 11:50:00,9.21,9.22,9.21,9.21,19750.0,9.21,9.22,9.21,9.21,19750.0
2018-01-29 11:55:00,9.21,9.21,9.2,9.2,16400.0,9.21,9.21,9.2,9.2,16400.0
2018-01-29 12:00:00,9.2,9.21,9.2,9.21,64780.0,9.2,9.21,9.2,9.21,64780.0
2018-01-29 12:05:00,9.21,9.23,9.21,9.23,44065.0,9.21,9.23,9.21,9.23,44065.0
2018-01-29 12:10:00,9.23,9.23,9.21,9.21,147735.0,9.23,9.23,9.21,9.21,147735.0
2018-01-29 12:15:00,9.21,9.23,9.21,9.23,23440.0,9.21,9.23,9.21,9.23,23440.0
2018-01-29 12:20:00,9.23,9.24,9.23,9.24,47660.0,9.23,9.24,9.23,9.24,47660.0
2018-01-29 12:25:00,9.25,9.25,9.24,9.24,38030.0,9.25,9.25,9.24,9.24,38030.0
2018-01-29 12:30:00,9.24,9.25,9.23,9.24,28110.0,9.24,9.25,9.23,9.24,28110.0
2018-01-29 12:35:00,9.23,9.24,9.23,9.24,9330.0,9.23,9.24,9.23,9.24,9330.0
2018-01-29 12:40:00,9.24,9.24,9.21,9.22,29000.0,9.24,9.24,9.21,9.22,29000.0
2018-01-29 12:45:00,9.22,9.22,9.21,9.21,18715.0,9.22,9.22,9.21,9.21,18715.0
2018-01-29 12:50:00,9.21,9.22,9.21,9.21,14185.0,9.21,9.22,9.21,9.21,14185.0
2018-01-29 12:55:00,9.21,9.21,9.21,9.21,17200.0,9.21,9.21,9.21,9.21,17200.0
2018-01-29 13:00:00,9.21,9.22,9.21,9.21,39965.0,9.21,9.22,9.21,9.21,39965.0
2018-01-29 13:05:00,9.22,9.22,9.21,9.21,21035.0,9.22,9.22,9.21,9.21,21035.0
2018-01-29 13:10:00,9.21,9.21,9.21,9.21,20885.0,9.21,9.21,9.21,9.21,20885.0
2018-01-29 13:15:00,9.21,9.21,9.2,9.2,64030.0,9.21,9.21,9.2,9.2,64030.0
2018-01-29 13:20:00,9.2,9.2,9.2,9.2,85035.0,9.2,9.2,9.2,9.2,85035.0
2018-01-29 13:25:00,9.2,9.2,9.18,9.18,145240.0,9.2,9.2,9.18,9.18,145240.0
2018-01-29 13:30:00,9.18,9.2,9.18,9.19,92690.0,9.18,9.2,9.18,9.19,92690.0
2018-01-29 13:35:00,9.19,9.2,9.19,9.2,57235.0,9.19,9.2,9.19,9.2,57235.0
2018-01-29 13:40:00,9.2,9.21,9.2,9.21,154380.0,9.2,9.21,9.2,9.21,154380.0
2018-01-29 13:45:00,9.21,9.21,9.2,9.2,54870.0,9.21,9.21,9.2,9.2,54870.0
2018-01-29 13:50:00,9.2,9.2,9.2,9.2,38900.0,9.2,9.2,9.2,9.2,38900.0
2018-01-29 13:55:00,9.2,9.21,9.2,9.2,43900.0,9.2,9.21,9.2,9.2,43900.0
2018-01-29 14:00:00,9.2,9.2,9.2,9.2,34500.0,9.2,9.2,9.2,9.2,34500.0
2018-01-29 14:05:00,9.2,9.2,9.2,9.2,63850.0,9.2,9.2,9.2,9.2,63850.0
2018-01-29 14:10:00,9.2,9.21,9.2,9.21,44815.0,9.2,9.21,9.2,9.21,44815.0
2018-01-29 14:15:00,9.21,9.21,9.2,9.2,27040.0,9.21,9.21,9.2,9.2,27040.0
2018-01-29 14:20:00,9.2,9.2,9.19,9.19,51710.0,9.2,9.2,9.19,9.19,51710.0
2018-01-29 14:25:00,9.19,9.2,9.19,9.19,59200.0,9.19,9.2,9.19,9.19,59200.0
2018-01-29 14:30:00,9.2,9.21,9.2,9.2,43975.0,9.2,9.21,9.2,9.2,43975.0
2018-01-29 14:35:00,9.2,9.21,9.2,9.2,45160.0,9.2,9.21,9.2,9.2,45160.0
2018-01-29 14:40:00,9.2,9.21,9.2,9.21,46005.0,9.2,9.21,9.2,9.21,46005.0
2018-01-29 14:45:00,9.21,9.21,9.2,9.2,35395.0,9.21,9.21,9.2,9.2,35395.0
2018-01-29 14:50:00,9.2,9.2,9.2,9.2,79820.0,9.2,9.2,9.2,9.2,79820.0
2018-01-29 14:55:00,9.2,9.22,9.2,9.2,45650.0,9.2,9.22,9.2,9.2,45650.0
2018-01-29 15:00:00,9.21,9.21,9.2,9.21,32195.0,9.21,9.21,9.2,9.21,32195.0
2018-01-29 15:05:00,9.2,9.21,9.2,9.2,47470.0,9.2,9.21,9.2,9.2,47470.0
2018-01-29 15:10:00,9.2,9.21,9.2,9.21,64110.0,9.2,9.21,9.2,9.21,64110.0
2018-01-29 15:15:00,9.21,9.21,9.2,9.21,30960.0,9.21,9.21,9.2,9.21,30960.0
2018-01-29 15:20:00,9.21,9.21,9.2,9.2,65675.0,9.21,9.21,9.2,9.2,65675.0
2018-01-29 15:25:00,9.21,9.21,9.2,9.2,57260.0,9.21,9.21,9.2,9.2,57260.0
2018-01-29 15:30:00,9.2,9.21,9.2,9.2,90440.0,9.2,9.21,9.2,9.2,90440.0
2018-01-29 15:35:00,9.2,9.21,9.2,9.2,90860.0,9.2,9.21,9.2,9.2,90860.0
2018-01-29 15:40:00,9.2,9.21,9.19,9.2,278515.0,9.2,9.21,9.19,9.2,278515.0
2018-01-29 15:45:00,9.2,9.21,9.2,9.2,144580.0,9.2,9.21,9.2,9.2,144580.0
2018-01-29 15:50:00,9.2,9.2,9.19,9.2,190335.0,9.2,9.2,9.19,9.2,190335.0
2018-01-29 15:55:00,9.2,9.2,9.19,9.19,221255.0,9.2,9.2,9.19,9.19,221255.0
2018-01-30 09:30:00,9.13,9.18,9.13,9.17,197595.0,9.13,9.18,9.13,9.17,197595.0
2018-01-30 09:35:00,9.17,9.19,9.15,9.15,66170.0,9.17,9.19,9.15,9.15,66170.0
2018-01-30 09:40:00,9.15,9.2,9.13,9.19,133635.0,9.15,9.2,9.13,9.19,133635.0
2018-01-30 09:45:00,9.2,9.2,9.16,9.17,58785.0,9.2,9.2,9.16,9.17,58785.0
2018-01-30 09:50:00,9.17,9.19,9.16,9.18,149515.0,9.17,9.19,9.16,9.18,149515.0
2018-01-30 09:55:00,9.18,9.2,9.17,9.18,38470.0,9.18,9.2,9.17,9.18,38470.0
2018-01-30 10:00:00,9.18,9.18,9.17,9.17,54075.0,9.18,9.18,9.17,9.17,54075.0
2018-01-30 10:05:00,9.17,9.17,9.16,9.16,181640.0,9.17,9.17,9.16,9.16,181640.0
2018-01-30 10:10:00,9.16,9.17,9.15,9.17,103635.0,9.16,9.17,9.15,9.17,103635.0
2018-01-30 10:15:00,9.17,9.17,9.15,9.17,150210.0,9.17,9.17,9.15,9.17,150210.0
2018-01-30 10:20:00,9.17,9.18,9.17,9.17,68000.0,9.17,9.18,9.17,9.17,68000.0
2018-01-30 10:25:00,9.17,9.18,9.17,9.17,59350.0,9.17,9.18,9.17,9.17,59350.0
2018-01-30 10:30:00,9.17,9.19,9.17,9.19,73670.0,9.17,9.19,9.17,9.19,73670.0
2018-01-30 10:35:00,9.19,9.2,9.18,9.2,34345.0,9.19,9.2,9.18,9.2,34345.0
2018-01-30 10:40:00,9.2,9.2,9.17,9.17,50320.0,9.2,9.2,9.17,9.17,50320.0
2018-01-30 10:45:00,9.17,9.17,9.16,9.16,42230.0,9.17,9.17,9.16,9.16,42230.0
2018-01-30 10:50:00,9.16,9.18,9.16,9.17,31655.0,9.16,9.18,9.16,9.17,31655.0
2018-01-30 10:55:00,9.17,9.2,9.17,9.19,38875.0,9.17,9.2,9.17,9.19,38875.0
2018-01-30 11:00:00,9.19,9.2,9.17,9.17,39085.0,9.19,9.2,9.17,9.17,39085.0
2018-01-30 11:05:00,9.17,9.19,9.17,9.19,51000.0,9.17,9.19,9.17,9.19,51000.0
2018-01-30 11:10:00,9.19,9.19,9.17,9.17,27500.0,9.19,9.19,9.17,9.17,27500.0
2018-01-30 11:15:00,9.17,9.17,9.16,9.16,31300.0,9.17,9.17,9.16,9.16,31300.0
2018-01-30 11:20:00,9.17,9.17,9.16,9.16,54520.0,9.17,9.17,9.16,9.16,54520.0
2018-01-30 11:25:00,9.16,9.17,9.15,9.16,44395.0,9.16,9.17,9.15,9.16,44395.0
2018-01-30 11:30:00,9.17,9.18,9.15,9.18,60135.0,9.17,9.18,9.15,9.18,60135.0
2018-01-30 11:35:00,9.18,9.18,9.17,9.18,31590.0,9.18,9.18,9.17,9.18,31590.0
2018-01-30 11:40:00,9.18,9.2,9.18,9.2,45910.0,9.18,9.2,9.18,9.2,45910.0
2018-01-30 11:45:00,9.2,9.2,9.19,9.19,77720.0,9.2,9.2,9.19,9.19,77720.0
2018-01-30 11:50:00,9.19,9.2,9.17,9.18,86085.0,9.19,9.2,9.17,9.18,86085.0
2018-01-30 11:55:00,9.18,9.18,9.17,9.17,81120.0,9.18,9.18,9.17,9.17,81120.0
2018-01-30 12:00:00,9.17,9.18,9.16,9.16,47700.0,9.17,9.18,9.16,9.16,47700.0
2018-01-30 12:05:00,9.16,9.16,9.15,9.16,70860.0,9.16,9.16,9.15,9.16,70860.0
2018-01-30 12:10:00,9.16,9.18,9.16,9.17,51475.0,9.16,9.18,9.16,9.17,51475.0
2018-01-30 12:15:00,9.17,9.17,9.16,9.16,29595.0,9.17,9.17,9.16,9.16,29595.0
2018-01-30 12:20:00,9.16,9.17,9.16,9.16,24645.0,9.16,9.17,9.16,9.16,24645.0
2018-01-30 12:25:00,9.17,9.17,9.16,9.16,41935.0,9.17,9.17,9.16,9.16,41935.0
2018-01-30 12:30:00,9.16,9.16,9.15,9.16,33300.0,9.16,9.16,9.15,9.16,33300.0
2018-01-30 12:35:00,9.16,9.16,9.15,9.15,38770.0,9.16,9.16,9.15,9.15,38770.0
2018-01-30 12:40:00,9.15,9.16,9.15,9.15,30640.0,9.15,9.16,9.15,9.15,30640.0
2018-01-30 12:45:00,9.15,9.15,9.15,9.15,60200.0,9.15,9.15,9.15,9.15,60200.0
2018-01-30 12:50:00,9.15,9.16,9.15,9.15,40740.0,9.15,9.16,9.15,9.15,40740.0
2018-01-30 12:55:00,9.15,9.16,9.15,9.16,17000.0,9.15,9.16,9.15,9.16,17000.0
2018-01-30 13:00:00,9.15,9.16,9.15,9.15,74680.0,9.15,9.16,9.15,9.15,74680.0
2018-01-30 13:05:00,9.15,9.16,9.15,9.15,70375.0,9.15,9.16,9.15,9.15,70375.0
2018-01-30 13:10:00,9.15,9.16,9.15,9.16,39000.0,9.15,9.16,9.15,9.16,39000.0
2018-01-30 13:15:00,9.16,9.16,9.15,9.16,21700.0,9.16,9.16,9.15,9.16,21700.0
2018-01-30 13:20:00,9.15,9.16,9.15,9.16,40100.0,9.15,9.16,9.15,9.16,40100.0
2018-01-30 13:25:00,9.16,9.16,9.16,9.16,26375.0,9.16,9.16,9.16,9.16,26375.0
2018-01-30 13:30:00,9.16,9.16,9.15,9.16,30740.0,9.16,9.16,9.15,9.16,30740.0
2018-01-30 13:35:00,9.16,9.16,9.15,9.15,27665.0,9.16,9.16,9.15,9.15,27665.0
2018-01-30 13:40:00,9.15,9.16,9.15,9.15,24430.0,9.15,9.16,9.15,9.15,24430.0
2018-01-30 13:45:00,9.15,9.16,9.15,9.16,30640.0,9.15,9.16,9.15,9.16,30640.0
2018-01-30 13:50:00,9.16,9.17,9.16,9.16,26000.0,9.16,9.17,9.16,9.16,26000.0
2018-01-30 13:55:00,9.16,9.16,9.16,9.16,27970.0,9.16,9.16,9.16,9.16,27970.0
2018-01-30 14:00:00,9.16,9.16,9.15,9.16,74280.0,9.16,9.16,9.15,9.16,74280.0
2018-01-30 14:05:00,9.16,9.16,9.14,9.14,110430.0,9.16,9.16,9.14,9.14,110430.0
2018-01-30 14:10:00,9.14,9.15,9.14,9.15,49500.0,9.14,9.15,9.14,9.15,49500.0
2018-01-30 14:15:00,9.15,9.15,9.15,9.15,57255.0,9.15,9.15,9.15,9.15,57255.0
2018-01-30 14:20:00,9.15,9.15,9.14,9.14,101500.0,9.15,9.15,9.14,9.14,101500.0
2018-01-30 14:25:00,9.14,9.15,9.14,9.15,65500.0,9.14,9.15,9.14,9.15,65500.0
2018-01-30 14:30:00,9.15,9.15,9.14,9.15,91930.0,9.15,9.15,9.14,9.15,91930.0
2018-01-30 14:35:00,9.15,9.15,9.13,9.13,41750.0,9.15,9.15,9.13,9.13,41750.0
2018-01-30 14:40:00,9.13,9.14,9.13,9.14,63090.0,9.13,9.14,9.13,9.14,63090.0
2018-01-30 14:45:00,9.14,9.14,9.13,9.14,96950.0,9.14,9.14,9.13,9.14,96950.0
2018-01-30 14:50:00,9.14,9.15,9.13,9.14,51970.0,9.14,9.15,9.13,9.14,51970.0
2018-01-30 14:55:00,9.14,9.14,9.13,9.14,55285.0,9.14,9.14,9.13,9.14,55285.0
2018-01-30 15:00:00,9.14,9.16,9.14,9.16,47265.0,9.14,9.16,9.14,9.16,47265.0
2018-01-30 15:05:00,9.16,9.16,9.15,9.16,36805.0,9.16,9.16,9.15,9.16,36805.0
2018-01-30 15:10:00,9.16,9.17,9.16,9.16,78605.0,9.16,9.17,9.16,9.16,78605.0
2018-01-30 15:15:00,9.16,9.16,9.16,9.16,90555.0,9.16,9.16,9.16,9.16,90555.0
2018-01-30 15:20:00,9.16,9.17,9.16,9.17,53405.0,9.16,9.17,9.16,9.17,53405.0
2018-01-30 15:25:00,9.17,9.17,9.16,9.17,29645.0,9.17,9.17,9.16,9.17,29645.0
2018-01-30 15:30:00,9.17,9.17,9.16,9.16,75995.0,9.17,9.17,9.16,9.16,75995.0
2018-01-30 15:35:00,9.16,9.17,9.16,9.16,38245.0,9.16,9.17,9.16,9.16,38245.0
2018-01-30 15:40:00,9.16,9.16,9.15,9.15,172245.0,9.16,9.16,9.15,9.15,172245.0
2018-01-30 15:45:00,9.16,9.16,9.15,9.15,100295.0,9.16,9.16,9.15,9.15,100295.0
2018-01-30 15:50:00,9.15,9.16,9.15,9.15,129445.0,9.15,9.16,9.15,9.15,129445.0
2018-01-30 15:55:00,9.15,9.15,9.14,9.15,261445.0,9.15,9.15,9.14,9.15,261445.0
2018-01-31 09:30:00,9.08,9.26,9.07,9.23,264935.0,9.08,9.26,9.07,9.23,264935.0
2018-01-31 09:35:00,9.22,9.28,9.22,9.24,104360.0,9.22,9.28,9.22,9.24,104360.0
2018-01-31 09:40:00,9.24,9.24,9.22,9.23,38190.0,9.24,9.24,9.22,9.23,38190.0
2018-01-31 09:45:00,9.23,9.23,9.21,9.21,114785.0,9.23,9.23,9.21,9.21,114785.0
2018-01-31 09:50:00,9.22,9.23,9.21,9.21,36285.0,9.22,9.23,9.21,9.21,36285.0
2018-01-31 09:55:00,9.21,9.22,9.21,9.22,19500.0,9.21,9.22,9.21,9.22,19500.0
2018-01-31 10:00:00,9.23,9.23,9.22,9.23,37270.0,9.23,9.23,9.22,9.23,37270.0
2018-01-31 10:05:00,9.23,9.24,9.22,9.24,31105.0,9.23,9.24,9.22,9.24,31105.0
2018-01-31 10:10:00,9.23,9.25,9.23,9.25,38860.0,9.23,9.25,9.23,9.25,38860.0
2018-01-31 10:15:00,9.25,9.25,9.23,9.23,41900.0,9.25,9.25,9.23,9.23,41900.0
2018-01-31 10:20:00,9.23,9.23,9.22,9.22,55595.0,9.23,9.23,9.22,9.22,55595.0
2018-01-31 10:25:00,9.22,9.22,9.21,9.21,20090.0,9.22,9.22,9.21,9.21,20090.0
2018-01-31 10:30:00,9.21,9.23,9.2,9.22,59880.0,9.21,9.23,9.2,9.22,59880.0
2018-01-31 10:35:00,9.23,9.23,9.22,9.22,19435.0,9.23,9.23,9.22,9.22,19435.0
2018-01-31 10:40:00,9.22,9.22,9.21,9.21,29595.0,9.22,9.22,9.21,9.21,29595.0
2018-01-31 10:45:00,9.21,9.22,9.2,9.21,78500.0,9.21,9.22,9.2,9.21,78500.0
2018-01-31 10:50:00,9.21,9.21,9.2,9.21,9210.0,9.21,9.21,9.2,9.21,9210.0
2018-01-31 10:55:00,9.21,9.21,9.2,9.2,56495.0,9.21,9.21,9.2,9.2,56495.0
2018-01-31 11:00:00,9.2,9.21,9.2,9.2,37300.0,9.2,9.21,9.2,9.2,37300.0
2018-01-31 11:05:00,9.2,9.21,9.2,9.2,27345.0,9.2,9.21,9.2,9.2,27345.0
2018-01-31 11:10:00,9.2,9.22,9.2,9.21,23500.0,9.2,9.22,9.2,9.21,23500.0
2018-01-31 11:15:00,9.2,9.21,9.2,9.2,40500.0,9.2,9.21,9.2,9.2,40500.0
2018-01-31 11:20:00,9.2,9.21,9.2,9.21,52140.0,9.2,9.21,9.2,9.21,52140.0
2018-01-31 11:25:00,9.21,9.21,9.19,9.2,103000.0,9.21,9.21,9.19,9.2,103000.0
2018-01-31 11:30:00,9.19,9.22,9.19,9.22,63220.0,9.19,9.22,9.19,9.22,63220.0
2018-01-31 11:35:00,9.22,9.22,9.22,9.22,8500.0,9.22,9.22,9.22,9.22,8500.0
2018-01-31 11:40:00,9.22,9.22,9.22,9.22,38000.0,9.22,9.22,9.22,9.22,38000.0
2018-01-31 11:45:00,9.22,9.23,9.22,9.22,43580.0,9.22,9.23,9.22,9.22,43580.0
2018-01-31 11:50:00,9.22,9.22,9.21,9.21,30150.0,9.22,9.22,9.21,9.21,30150.0
2018-01-31 11:55:00,9.21,9.22,9.2,9.21,499660.0,9.21,9.22,9.2,9.21,499660.0
2018-01-31 12:00:00,9.21,9.21,9.19,9.2,140455.0,9.21,9.21,9.19,9.2,140455.0
2018-01-31 12:05:00,9.19,9.21,9.19,9.21,38900.0,9.19,9.21,9.19,9.21,38900.0
2018-01-31 12:10:00,9.21,9.21,9.2,9.21,11525.0,9.21,9.21,9.2,9.21,11525.0
2018-01-31 12:15:00,9.2,9.22,9.2,9.22,41815.0,9.2,9.22,9.2,9.22,41815.0
2018-01-31 12:20:00,9.22,9.23,9.22,9.23,44270.0,9.22,9.23,9.22,9.23,44270.0
2018-01-31 12:25:00,9.23,9.24,9.23,9.24,35760.0,9.23,9.24,9.23,9.24,35760.0
2018-01-31 12:30:00,9.24,9.24,9.22,9.22,78500.0,9.24,9.24,9.22,9.22,78500.0
2018-01-31 12:35:00,9.22,9.23,9.22,9.22,34010.0,9.22,9.23,9.22,9.22,34010.0
2018-01-31 12:40:00,9.22,9.22,9.22,9.22,24220.0,9.22,9.22,9.22,9.22,24220.0
2018-01-31 12:45:00,9.22,9.22,9.22,9.22,39895.0,9.22,9.22,9.22,9.22,39895.0
2018-01-31 12:50:00,9.22,9.23,9.22,9.22,13945.0,9.22,9.23,9.22,9.22,13945.0
2018-01-31 12:55:00,9.22,9.23,9.22,9.23,27800.0,9.22,9.23,9.22,9.23,27800.0
2018-01-31 13:00:00,9.23,9.24,9.22,9.23,42710.0,9.23,9.24,9.22,9.23,42710.0
2018-01-31 13:05:00,9.24,9.25,9.24,9.24,28555.0,9.24,9.25,9.24,9.24,28555.0
2018-01-31 13:10:00,9.24,9.25,9.24,9.25,25500.0,9.24,9.25,9.24,9.25,25500.0
2018-01-31 13:15:00,9.24,9.24,9.24,9.24,42955.0,9.24,9.24,9.24,9.24,42955.0
2018-01-31 13:20:00,9.24,9.27,9.24,9.25,130385.0,9.24,9.27,9.24,9.25,130385.0
2018-01-31 13:25:00,9.25,9.25,9.25,9.25,22670.0,9.25,9.25,9.25,9.25,22670.0
2018-01-31 13:30:00,9.25,9.25,9.24,9.24,33910.0,9.25,9.25,9.24,9.24,33910.0
2018-01-31 13:35:00,9.24,9.24,9.24,9.24,22500.0,9.24,9.24,9.24,9.24,22500.0
2018-01-31 13:40:00,9.24,9.24,9.23,9.24,35630.0,9.24,9.24,9.23,9.24,35630.0
2018-01-31 13:45:00,9.24,9.24,9.23,9.24,51490.0,9.24,9.24,9.23,9.24,51490.0
2018-01-31 13:50:00,9.24,9.24,9.24,9.24,60145.0,9.24,9.24,9.24,9.24,60145.0
2018-01-31 13:55:00,9.23,9.24,9.23,9.24,126245.0,9.23,9.24,9.23,9.24,126245.0
2018-01-31 14:00:00,9.24,9.25,9.24,9.24,70765.0,9.24,9.25,9.24,9.24,70765.0
2018-01-31 14:05:00,9.24,9.25,9.24,9.24,140445.0,9.24,9.25,9.24,9.24,140445.0
2018-01-31 14:10:00,9.24,9.25,9.24,9.24,73785.0,9.24,9.25,9.24,9.24,73785.0
2018-01-31 14:15:00,9.24,9.24,9.24,9.24,144280.0,9.24,9.24,9.24,9.24,144280.0
2018-01-31 14:20:00,9.24,9.24,9.23,9.23,105745.0,9.24,9.24,9.23,9.23,105745.0
2018-01-31 14:25:00,9.23,9.24,9.23,9.24,47175.0,9.23,9.24,9.23,9.24,47175.0
2018-01-31 14:30:00,9.23,9.24,9.23,9.23,30140.0,9.23,9.24,9.23,9.23,30140.0
2018-01-31 14:35:00,9.23,9.24,9.23,9.24,68755.0,9.23,9.24,9.23,9.24,68755.0
2018-01-31 14:40:00,9.24,9.24,9.23,9.24,44175.0,9.24,9.24,9.23,9.24,44175.0
2018-01-31 14:45:00,9.23,9.23,9.21,9.21,68425.0,9.23,9.23,9.21,9.21,68425.0
2018-01-31 14:50:00,9.21,9.21,9.2,9.21,52960.0,9.21,9.21,9.2,9.21,52960.0
2018-01-31 14:55:00,9.21,9.23,9.21,9.23,48065.0,9.21,9.23,9.21,9.23,48065.0
2018-01-31 15:00:00,9.22,9.23,9.22,9.22,87115.0,9.22,9.23,9.22,9.22,87115.0
2018-01-31 15:05:00,9.22,9.22,9.2,9.21,289770.0,9.22,9.22,9.2,9.21,289770.0
2018-01-31 15:10:00,9.21,9.22,9.21,9.22,96570.0,9.21,9.22,9.21,9.22,96570.0
2018-01-31 15:15:00,9.22,9.23,9.22,9.22,59785.0,9.22,9.23,9.22,9.22,59785.0
2018-01-31 15:20:00,9.22,9.24,9.22,9.24,83410.0,9.22,9.24,9.22,9.24,83410.0
2018-01-31 15:25:00,9.24,9.24,9.21,9.23,55755.0,9.24,9.24,9.21,9.23,55755.0
2018-01-31 15:30:00,9.23,9.23,9.22,9.23,78100.0,9.23,9.23,9.22,9.23,78100.0
2018-01-31 15:35:00,9.23,9.23,9.22,9.22,60605.0,9.23,9.23,9.22,9.22,60605.0
2018-01-31 15:40:00,9.23,9.24,9.23,9.23,62840.0,9.23,9.24,9.23,9.23,62840.0
2018-01-31 15:45:00,9.23,9.23,9.21,9.21,154830.0,9.23,9.23,9.21,9.21,154830.0
2018-01-31 15:50:00,9.21,9.21,9.2,9.2,135205.0,9.21,9.21,9.2,9.2,135205.0
2018-01-31 15:55:00,9.2,9.21,9.2,9.21,343195.0,9.2,9.21,9.2,9.21,343195.0
2018-02-01 09:30:00,9.15,9.21,9.09,9.21,532380.0,9.15,9.21,9.09,9.21,532380.0
2018-02-01 09:35:00,9.22,9.25,9.2,9.2,290295.0,9.22,9.25,9.2,9.2,290295.0
2018-02-01 09:40:00,9.21,9.23,9.19,9.21,97400.0,9.21,9.23,9.19,9.21,97400.0
2018-02-01 09:45:00,9.2,9.23,9.2,9.2,39735.0,9.2,9.23,9.2,9.2,39735.0
2018-02-01 09:50:00,9.2,9.21,9.2,9.2,58975.0,9.2,9.21,9.2,9.2,58975.0
2018-02-01 09:55:00,9.21,9.21,9.18,9.19,266340.0,9.21,9.21,9.18,9.19,266340.0
2018-02-01 10:00:00,9.19,9.2,9.18,9.19,176450.0,9.19,9.2,9.18,9.19,176450.0
2018-02-01 10:05:00,9.2,9.21,9.19,9.2,190815.0,9.2,9.21,9.19,9.2,190815.0
2018-02-01 10:10:00,9.21,9.21,9.2,9.21,97215.0,9.21,9.21,9.2,9.21,97215.0
2018-02-01 10:15:00,9.21,9.21,9.2,9.21,126650.0,9.21,9.21,9.2,9.21,126650.0
2018-02-01 10:20:00,9.21,9.23,9.21,9.21,52450.0,9.21,9.23,9.21,9.21,52450.0
2018-02-01 10:25:00,9.2,9.21,9.2,9.2,23000.0,9.2,9.21,9.2,9.2,23000.0
2018-02-01 10:30:00,9.2,9.21,9.2,9.21,21000.0,9.2,9.21,9.2,9.21,21000.0
2018-02-01 10:35:00,9.21,9.21,9.2,9.21,49400.0,9.21,9.21,9.2,9.21,49400.0
2018-02-01 10:40:00,9.22,9.22,9.21,9.22,38645.0,9.22,9.22,9.21,9.22,38645.0
2018-02-01 10:45:00,9.22,9.22,9.21,9.21,30605.0,9.22,9.22,9.21,9.21,30605.0
2018-02-01 10:50:00,9.21,9.22,9.21,9.22,49275.0,9.21,9.22,9.21,9.22,49275.0
2018-02-01 10:55:00,9.22,9.23,9.22,9.22,28240.0,9.22,9.23,9.22,9.22,28240.0
2018-02-01 11:00:00,9.22,9.22,9.2,9.2,15475.0,9.22,9.22,9.2,9.2,15475.0
2018-02-01 11:05:00,9.2,9.22,9.2,9.21,77895.0,9.2,9.22,9.2,9.21,77895.0
2018-02-01 11:10:00,9.21,9.23,9.21,9.23,21265.0,9.21,9.23,9.21,9.23,21265.0
2018-02-01 11:15:00,9.23,9.25,9.23,9.24,126810.0,9.23,9.25,9.23,9.24,126810.0
2018-02-01 11:20:00,9.25,9.25,9.22,9.22,37500.0,9.25,9.25,9.22,9.22,37500.0
2018-02-01 11:25:00,9.22,9.23,9.21,9.22,27675.0,9.22,9.23,9.21,9.22,27675.0
2018-02-01 11:30:00,9.22,9.23,9.22,9.23,23575.0,9.22,9.23,9.22,9.23,23575.0
2018-02-01 11:35:00,9.23,9.23,9.22,9.22,32000.0,9.23,9.23,9.22,9.22,32000.0
2018-02-01 11:40:00,9.22,9.22,9.21,9.22,39000.0,9.22,9.22,9.21,9.22,39000.0
2018-02-01 11:45:00,9.22,9.23,9.22,9.23,19265.0,9.22,9.23,9.22,9.23,19265.0
2018-02-01 11:50:00,9.23,9.23,9.22,9.22,10550.0,9.23,9.23,9.22,9.22,10550.0
2018-02-01 11:55:00,9.22,9.23,9.22,9.22,38250.0,9.22,9.23,9.22,9.22,38250.0
2018-02-01 12:00:00,9.22,9.22,9.21,9.21,14200.0,9.22,9.22,9.21,9.21,14200.0
2018-02-01 12:05:00,9.21,9.21,9.21,9.21,6125.0,9.21,9.21,9.21,9.21,6125.0
2018-02-01 12:10:00,9.21,9.22,9.21,9.22,105155.0,9.21,9.22,9.21,9.22,105155.0
2018-02-01 12:15:00,9.22,9.22,9.22,9.22,20135.0,9.22,9.22,9.22,9.22,20135.0
2018-02-01 12:20:00,9.22,9.23,9.22,9.22,35325.0,9.22,9.23,9.22,9.22,35325.0
2018-02-01 12:25:00,9.22,9.22,9.21,9.21,44825.0,9.22,9.22,9.21,9.21,44825.0
2018-02-01 12:30:00,9.22,9.22,9.21,9.21,48910.0,9.22,9.22,9.21,9.21,48910.0
2018-02-01 12:35:00,9.22,9.22,9.21,9.21,36850.0,9.22,9.22,9.21,9.21,36850.0
2018-02-01 12:40:00,9.21,9.21,9.2,9.2,37710.0,9.21,9.21,9.2,9.2,37710.0
2018-02-01 12:45:00,9.2,9.21,9.2,9.21,69830.0,9.2,9.21,9.2,9.21,69830.0
2018-02-01 12:50:00,9.21,9.22,9.21,9.22,78620.0,9.21,9.22,9.21,9.22,78620.0
2018-02-01 12:55:00,9.22,9.23,9.22,9.23,10555.0,9.22,9.23,9.22,9.23,10555.0
2018-02-01 13:00:00,9.23,9.24,9.23,9.24,33515.0,9.23,9.24,9.23,9.24,33515.0
2018-02-01 13:05:00,9.24,9.25,9.24,9.24,73570.0,9.24,9.25,9.24,9.24,73570.0
2018-02-01 13:10:00,9.24,9.25,9.24,9.24,8500.0,9.24,9.25,9.24,9.24,8500.0
2018-02-01 13:15:00,9.25,9.25,9.24,9.24,62920.0,9.25,9.25,9.24,9.24,62920.0
2018-02-01 13:20:00,9.24,9.25,9.24,9.24,14940.0,9.24,9.25,9.24,9.24,14940.0
2018-02-01 13:25:00,9.24,9.24,9.24,9.24,85400.0,9.24,9.24,9.24,9.24,85400.0
2018-02-01 13:30:00,9.24,9.24,9.23,9.24,66855.0,9.24,9.24,9.23,9.24,66855.0
2018-02-01 13:35:00,9.24,9.24,9.21,9.21,148655.0,9.24,9.24,9.21,9.21,148655.0
2018-02-01 13:40:00,9.21,9.21,9.2,9.21,21000.0,9.21,9.21,9.2,9.21,21000.0
2018-02-01 13:45:00,9.21,9.21,9.2,9.21,15500.0,9.21,9.21,9.2,9.21,15500.0
2018-02-01 13:50:00,9.21,9.21,9.2,9.2,149280.0,9.21,9.21,9.2,9.2,149280.0
2018-02-01 13:55:00,9.2,9.2,9.19,9.19,219770.0,9.2,9.2,9.19,9.19,219770.0
2018-02-01 14:00:00,9.19,9.2,9.19,9.2,83940.0,9.19,9.2,9.19,9.2,83940.0
2018-02-01 14:05:00,9.2,9.2,9.19,9.2,64855.0,9.2,9.2,9.19,9.2,64855.0
2018-02-01 14:10:00,9.2,9.2,9.2,9.2,88935.0,9.2,9.2,9.2,9.2,88935.0
2018-02-01 14:15:00,9.2,9.21,9.2,9.2,26035.0,9.2,9.21,9.2,9.2,26035.0
2018-02-01 14:20:00,9.2,9.2,9.19,9.2,82195.0,9.2,9.2,9.19,9.2,82195.0
2018-02-01 14:25:00,9.2,9.22,9.2,9.21,23655.0,9.2,9.22,9.2,9.21,23655.0
2018-02-01 14:30:00,9.21,9.21,9.2,9.2,47545.0,9.21,9.21,9.2,9.2,47545.0
2018-02-01 14:35:00,9.2,9.21,9.2,9.2,88965.0,9.2,9.21,9.2,9.2,88965.0
2018-02-01 14:40:00,9.2,9.21,9.2,9.2,30500.0,9.2,9.21,9.2,9.2,30500.0
2018-02-01 14:45:00,9.2,9.21,9.2,9.2,68400.0,9.2,9.21,9.2,9.2,68400.0
2018-02-01 14:50:00,9.2,9.2,9.2,9.2,127320.0,9.2,9.2,9.2,9.2,127320.0
2018-02-01 14:55:00,9.2,9.2,9.2,9.2,19765.0,9.2,9.2,9.2,9.2,19765.0
2018-02-01 15:00:00,9.2,9.21,9.2,9.21,43060.0,9.2,9.21,9.2,9.21,43060.0
2018-02-01 15:05:00,9.2,9.21,9.2,9.21,16875.0,9.2,9.21,9.2,9.21,16875.0
2018-02-01 15:10:00,9.21,9.21,9.2,9.2,12035.0,9.21,9.21,9.2,9.2,12035.0
2018-02-01 15:15:00,9.2,9.21,9.2,9.2,58915.0,9.2,9.21,9.2,9.2,58915.0
2018-02-01 15:20:00,9.2,9.2,9.19,9.2,158660.0,9.2,9.2,9.19,9.2,158660.0
2018-02-01 15:25:00,9.2,9.2,9.2,9.2,105200.0,9.2,9.2,9.2,9.2,105200.0
2018-02-01 15:30:00,9.2,9.2,9.17,9.18,129660.0,9.2,9.2,9.17,9.18,129660.0
2018-02-01 15:35:00,9.18,9.19,9.18,9.18,134160.0,9.18,9.19,9.18,9.18,134160.0
2018-02-01 15:40:00,9.18,9.18,9.15,9.17,121725.0,9.18,9.18,9.15,9.17,121725.0
2018-02-01 15:45:00,9.17,9.19,9.17,9.18,129470.0,9.17,9.19,9.17,9.18,129470.0
2018-02-01 15:50:00,9.18,9.19,9.18,9.18,108150.0,9.18,9.19,9.18,9.18,108150.0
2018-02-01 15:55:00,9.18,9.18,9.17,9.17,269565.0,9.18,9.18,9.17,9.17,269565.0
2018-02-02 09:30:00,9.14,9.14,9.05,9.05,90320.0,9.14,9.14,9.05,9.05,90320.0
2018-02-02 09:35:00,9.07,9.12,9.06,9.09,65980.0,9.07,9.12,9.06,9.09,65980.0
2018-02-02 09:40:00,9.1,9.11,9.06,9.1,56295.0,9.1,9.11,9.06,9.1,56295.0
2018-02-02 09:45:00,9.1,9.11,9.08,9.09,53520.0,9.1,9.11,9.08,9.09,53520.0
2018-02-02 09:50:00,9.09,9.1,9.03,9.06,83320.0,9.09,9.1,9.03,9.06,83320.0
2018-02-02 09:55:00,9.05,9.1,9.05,9.09,80010.0,9.05,9.1,9.05,9.09,80010.0
2018-02-02 10:00:00,9.1,9.1,9.05,9.05,63120.0,9.1,9.1,9.05,9.05,63120.0
2018-02-02 10:05:00,9.05,9.06,9.02,9.04,64870.0,9.05,9.06,9.02,9.04,64870.0
2018-02-02 10:10:00,9.04,9.04,9.03,9.03,56295.0,9.04,9.04,9.03,9.03,56295.0
2018-02-02 10:15:00,9.03,9.05,9.02,9.04,67805.0,9.03,9.05,9.02,9.04,67805.0
2018-02-02 10:20:00,9.04,9.06,9.02,9.05,63635.0,9.04,9.06,9.02,9.05,63635.0
2018-02-02 10:25:00,9.05,9.09,9.05,9.09,48040.0,9.05,9.09,9.05,9.09,48040.0
2018-02-02 10:30:00,9.09,9.09,9.07,9.07,45365.0,9.09,9.09,9.07,9.07,45365.0
2018-02-02 10:35:00,9.07,9.09,9.07,9.08,38600.0,9.07,9.09,9.07,9.08,38600.0
2018-02-02 10:40:00,9.08,9.08,9.07,9.08,59030.0,9.08,9.08,9.07,9.08,59030.0
2018-02-02 10:45:00,9.08,9.09,9.07,9.09,31345.0,9.08,9.09,9.07,9.09,31345.0
2018-02-02 10:50:00,9.09,9.1,9.09,9.09,68010.0,9.09,9.1,9.09,9.09,68010.0
2018-02-02 10:55:00,9.08,9.09,9.08,9.08,52000.0,9.08,9.09,9.08,9.08,52000.0
2018-02-02 11:00:00,9.08,9.08,9.05,9.05,69030.0,9.08,9.08,9.05,9.05,69030.0
2018-02-02 11:05:00,9.05,9.06,9.05,9.06,225690.0,9.05,9.06,9.05,9.06,225690.0
2018-02-02 11:10:00,9.06,9.08,9.05,9.08,85435.0,9.06,9.08,9.05,9.08,85435.0
2018-02-02 11:15:00,9.08,9.08,9.06,9.06,44075.0,9.08,9.08,9.06,9.06,44075.0
2018-02-02 11:20:00,9.06,9.06,9.05,9.05,33000.0,9.06,9.06,9.05,9.05,33000.0
2018-02-02 11:25:00,9.05,9.06,9.03,9.04,58580.0,9.05,9.06,9.03,9.04,58580.0
2018-02-02 11:30:00,9.04,9.06,9.04,9.05,105860.0,9.04,9.06,9.04,9.05,105860.0
2018-02-02 11:35:00,9.05,9.06,9.05,9.06,19625.0,9.05,9.06,9.05,9.06,19625.0
2018-02-02 11:40:00,9.07,9.08,9.07,9.08,160820.0,9.07,9.08,9.07,9.08,160820.0
2018-02-02 11:45:00,9.08,9.09,9.08,9.08,63415.0,9.08,9.09,9.08,9.08,63415.0
2018-02-02 11:50:00,9.08,9.1,9.08,9.1,42060.0,9.08,9.1,9.08,9.1,42060.0
2018-02-02 11:55:00,9.11,9.11,9.08,9.08,104535.0,9.11,9.11,9.08,9.08,104535.0
2018-02-02 12:00:00,9.07,9.09,9.07,9.08,31250.0,9.07,9.09,9.07,9.08,31250.0
2018-02-02 12:05:00,9.09,9.09,9.08,9.08,39750.0,9.09,9.09,9.08,9.08,39750.0
2018-02-02 12:10:00,9.08,9.11,9.08,9.11,27345.0,9.08,9.11,9.08,9.11,27345.0
2018-02-02 12:15:00,9.11,9.11,9.1,9.11,62050.0,9.11,9.11,9.1,9.11,62050.0
2018-02-02 12:20:00,9.11,9.11,9.1,9.11,55110.0,9.11,9.11,9.1,9.11,55110.0
2018-02-02 12:25:00,9.11,9.15,9.11,9.14,46050.0,9.11,9.15,9.11,9.14,46050.0
2018-02-02 12:30:00,9.14,9.14,9.13,9.14,23000.0,9.14,9.14,9.13,9.14,23000.0
2018-02-02 12:35:00,9.14,9.15,9.13,9.13,84580.0,9.14,9.15,9.13,9.13,84580.0
2018-02-02 12:40:00,9.13,9.14,9.12,9.13,21900.0,9.13,9.14,9.12,9.13,21900.0
2018-02-02 12:45:00,9.13,9.14,9.12,9.12,22630.0,9.13,9.14,9.12,9.12,22630.0
2018-02-02 12:50:00,9.12,9.12,9.11,9.11,25000.0,9.12,9.12,9.11,9.11,25000.0
2018-02-02 12:55:00,9.11,9.12,9.1,9.11,46775.0,9.11,9.12,9.1,9.11,46775.0
2018-02-02 13:00:00,9.1,9.11,9.09,9.11,21455.0,9.1,9.11,9.09,9.11,21455.0
2018-02-02 13:05:00,9.11,9.11,9.1,9.1,12820.0,9.11,9.11,9.1,9.1,12820.0
2018-02-02 13:10:00,9.1,9.12,9.1,9.12,33745.0,9.1,9.12,9.1,9.12,33745.0
2018-02-02 13:15:00,9.12,9.12,9.09,9.1,29785.0,9.12,9.12,9.09,9.1,29785.0
2018-02-02 13:20:00,9.1,9.1,9.08,9.08,31705.0,9.1,9.1,9.08,9.08,31705.0
2018-02-02 13:25:00,9.08,9.09,9.08,9.09,17780.0,9.08,9.09,9.08,9.09,17780.0
2018-02-02 13:30:00,9.09,9.1,9.09,9.1,25520.0,9.09,9.1,9.09,9.1,25520.0
2018-02-02 13:35:00,9.1,9.11,9.09,9.09,23125.0,9.1,9.11,9.09,9.09,23125.0
2018-02-02 13:40:00,9.1,9.1,9.09,9.09,25720.0,9.1,9.1,9.09,9.09,25720.0
2018-02-02 13:45:00,9.09,9.1,9.09,9.09,26000.0,9.09,9.1,9.09,9.09,26000.0
2018-02-02 13:50:00,9.09,9.1,9.09,9.1,47080.0,9.09,9.1,9.09,9.1,47080.0
2018-02-02 13:55:00,9.1,9.11,9.09,9.1,42520.0,9.1,9.11,9.09,9.1,42520.0
2018-02-02 14:00:00,9.1,9.1,9.09,9.1,16270.0,9.1,9.1,9.09,9.1,16270.0
2018-02-02 14:05:00,9.09,9.1,9.07,9.08,33030.0,9.09,9.1,9.07,9.08,33030.0
2018-02-02 14:10:00,9.08,9.08,9.07,9.07,18720.0,9.08,9.08,9.07,9.07,18720.0
2018-02-02 14:15:00,9.07,9.08,9.05,9.05,44375.0,9.07,9.08,9.05,9.05,44375.0
2018-02-02 14:20:00,9.06,9.06,9.06,9.06,36680.0,9.06,9.06,9.06,9.06,36680.0
2018-02-02 14:25:00,9.06,9.06,9.04,9.04,28500.0,9.06,9.06,9.04,9.04,28500.0
2018-02-02 14:30:00,9.04,9.06,9.04,9.06,91025.0,9.04,9.06,9.04,9.06,91025.0
2018-02-02 14:35:00,9.06,9.07,9.06,9.07,55720.0,9.06,9.07,9.06,9.07,55720.0
2018-02-02 14:40:00,9.07,9.09,9.07,9.09,42895.0,9.07,9.09,9.07,9.09,42895.0
2018-02-02 14:45:00,9.1,9.1,9.08,9.09,48355.0,9.1,9.1,9.08,9.09,48355.0
2018-02-02 14:50:00,9.08,9.08,9.06,9.07,42640.0,9.08,9.08,9.06,9.07,42640.0
2018-02-02 14:55:00,9.07,9.07,9.05,9.06,40385.0,9.07,9.07,9.05,9.06,40385.0
2018-02-02 15:00:00,9.06,9.06,9.04,9.04,74150.0,9.06,9.06,9.04,9.04,74150.0
2018-02-02 15:05:00,9.04,9.04,9.02,9.02,45650.0,9.04,9.04,9.02,9.02,45650.0
2018-02-02 15:10:00,9.02,9.03,9.02,9.03,61690.0,9.02,9.03,9.02,9.03,61690.0
2018-02-02 15:15:00,9.03,9.05,9.03,9.04,91230.0,9.03,9.05,9.03,9.04,91230.0
2018-02-02 15:20:00,9.04,9.06,9.04,9.05,68020.0,9.04,9.06,9.04,9.05,68020.0
2018-02-02 15:25:00,9.06,9.06,9.05,9.05,77355.0,9.06,9.06,9.05,9.05,77355.0
2018-02-02 15:30:00,9.05,9.05,9.03,9.03,118870.0,9.05,9.05,9.03,9.03,118870.0
2018-02-02 15:35:00,9.03,9.06,9.03,9.06,92620.0,9.03,9.06,9.03,9.06,92620.0
2018-02-02 15:40:00,9.05,9.05,9.01,9.03,179130.0,9.05,9.05,9.01,9.03,179130.0
2018-02-02 15:45:00,9.03,9.03,9.01,9.02,290325.0,9.03,9.03,9.01,9.02,290325.0
2018-02-02 15:50:00,9.02,9.02,8.97,8.97,778650.0,9.02,9.02,8.97,8.97,778650.0
2018-02-02 15:55:00,8.97,8.99,8.97,8.99,676145.0,8.97,8.99,8.97,8.99,676145.0
2018-02-05 09:30:00,8.85,8.92,8.83,8.92,235340.0,8.85,8.92,8.83,8.92,235340.0
2018-02-05 09:35:00,8.92,8.94,8.89,8.9,94035.0,8.92,8.94,8.89,8.9,94035.0
2018-02-05 09:40:00,8.9,8.94,8.9,8.94,58445.0,8.9,8.94,8.9,8.94,58445.0
2018-02-05 09:45:00,8.94,8.96,8.93,8.96,74150.0,8.94,8.96,8.93,8.96,74150.0
2018-02-05 09:50:00,8.97,9.01,8.96,9.01,144610.0,8.97,9.01,8.96,9.01,144610.0
2018-02-05 09:55:00,9.01,9.02,8.99,9.0,45920.0,9.01,9.02,8.99,9.0,45920.0
2018-02-05 10:00:00,9.0,9.01,9.0,9.0,64700.0,9.0,9.01,9.0,9.0,64700.0
2018-02-05 10:05:00,9.01,9.04,9.0,9.04,48215.0,9.01,9.04,9.0,9.04,48215.0
2018-02-05 10:10:00,9.05,9.14,9.05,9.14,238295.0,9.05,9.14,9.05,9.14,238295.0
2018-02-05 10:15:00,9.13,9.14,9.1,9.1,76450.0,9.13,9.14,9.1,9.1,76450.0
2018-02-05 10:20:00,9.1,9.11,9.09,9.11,70870.0,9.1,9.11,9.09,9.11,70870.0
2018-02-05 10:25:00,9.11,9.12,9.09,9.09,94180.0,9.11,9.12,9.09,9.09,94180.0
2018-02-05 10:30:00,9.09,9.09,9.05,9.07,54635.0,9.09,9.09,9.05,9.07,54635.0
2018-02-05 10:35:00,9.07,9.07,9.04,9.05,52025.0,9.07,9.07,9.04,9.05,52025.0
2018-02-05 10:40:00,9.04,9.07,9.04,9.05,84690.0,9.04,9.07,9.04,9.05,84690.0
2018-02-05 10:45:00,9.05,9.07,9.05,9.07,55780.0,9.05,9.07,9.05,9.07,55780.0
2018-02-05 10:50:00,9.07,9.07,9.04,9.06,153820.0,9.07,9.07,9.04,9.06,153820.0
2018-02-05 10:55:00,9.06,9.06,9.03,9.04,73980.0,9.06,9.06,9.03,9.04,73980.0
2018-02-05 11:00:00,9.03,9.06,9.03,9.05,373100.0,9.03,9.06,9.03,9.05,373100.0
2018-02-05 11:05:00,9.04,9.05,9.03,9.03,230430.0,9.04,9.05,9.03,9.03,230430.0
2018-02-05 11:10:00,9.03,9.04,9.02,9.02,85730.0,9.03,9.04,9.02,9.02,85730.0
2018-02-05 11:15:00,9.03,9.05,9.02,9.04,46250.0,9.03,9.05,9.02,9.04,46250.0
2018-02-05 11:20:00,9.04,9.04,9.02,9.02,40980.0,9.04,9.04,9.02,9.02,40980.0
2018-02-05 11:25:00,9.02,9.03,9.01,9.02,45830.0,9.02,9.03,9.01,9.02,45830.0
2018-02-05 11:30:00,9.02,9.02,9.01,9.01,43910.0,9.02,9.02,9.01,9.01,43910.0
2018-02-05 11:35:00,9.01,9.02,9.01,9.01,48415.0,9.01,9.02,9.01,9.01,48415.0
2018-02-05 11:40:00,9.01,9.02,8.98,8.98,205115.0,9.01,9.02,8.98,8.98,205115.0
2018-02-05 11:45:00,8.98,8.99,8.97,8.98,56460.0,8.98,8.99,8.97,8.98,56460.0
2018-02-05 11:50:00,8.98,8.99,8.98,8.98,41940.0,8.98,8.99,8.98,8.98,41940.0
2018-02-05 11:55:00,8.98,9.0,8.98,9.0,86375.0,8.98,9.0,8.98,9.0,86375.0
2018-02-05 12:00:00,9.0,9.01,9.0,9.01,42445.0,9.0,9.01,9.0,9.01,42445.0
2018-02-05 12:05:00,9.0,9.01,9.0,9.01,40430.0,9.0,9.01,9.0,9.01,40430.0
2018-02-05 12:10:00,9.01,9.01,9.0,9.0,56715.0,9.01,9.01,9.0,9.0,56715.0
2018-02-05 12:15:00,9.0,9.01,8.99,8.99,74530.0,9.0,9.01,8.99,8.99,74530.0
2018-02-05 12:20:00,8.99,9.01,8.99,8.99,49685.0,8.99,9.01,8.99,8.99,49685.0
2018-02-05 12:25:00,8.99,9.01,8.99,9.0,31105.0,8.99,9.01,8.99,9.0,31105.0
2018-02-05 12:30:00,9.0,9.01,9.0,9.01,75250.0,9.0,9.01,9.0,9.01,75250.0
2018-02-05 12:35:00,9.01,9.02,9.0,9.01,108090.0,9.01,9.02,9.0,9.01,108090.0
2018-02-05 12:40:00,9.01,9.02,9.0,9.01,30575.0,9.01,9.02,9.0,9.01,30575.0
2018-02-05 12:45:00,9.01,9.02,9.0,9.01,27875.0,9.01,9.02,9.0,9.01,27875.0
2018-02-05 12:50:00,9.01,9.02,9.01,9.01,36705.0,9.01,9.02,9.01,9.01,36705.0
2018-02-05 12:55:00,9.01,9.02,9.0,9.01,58135.0,9.01,9.02,9.0,9.01,58135.0
2018-02-05 13:00:00,9.0,9.0,8.97,8.98,71170.0,9.0,9.0,8.97,8.98,71170.0
2018-02-05 13:05:00,8.98,8.99,8.98,8.98,64665.0,8.98,8.99,8.98,8.98,64665.0
2018-02-05 13:10:00,8.98,8.98,8.92,8.94,180430.0,8.98,8.98,8.92,8.94,180430.0
2018-02-05 13:15:00,8.94,8.95,8.94,8.94,75570.0,8.94,8.95,8.94,8.94,75570.0
2018-02-05 13:20:00,8.94,8.96,8.94,8.96,70350.0,8.94,8.96,8.94,8.96,70350.0
2018-02-05 13:25:00,8.96,8.96,8.94,8.95,81295.0,8.96,8.96,8.94,8.95,81295.0
2018-02-05 13:30:00,8.95,8.96,8.94,8.95,62925.0,8.95,8.96,8.94,8.95,62925.0
2018-02-05 13:35:00,8.94,8.95,8.94,8.94,70625.0,8.94,8.95,8.94,8.94,70625.0
2018-02-05 13:40:00,8.94,8.95,8.93,8.93,127345.0,8.94,8.95,8.93,8.93,127345.0
2018-02-05 13:45:00,8.93,8.93,8.92,8.93,118245.0,8.93,8.93,8.92,8.93,118245.0
2018-02-05 13:50:00,8.93,8.94,8.92,8.94,113580.0,8.93,8.94,8.92,8.94,113580.0
2018-02-05 13:55:00,8.94,8.97,8.93,8.97,140435.0,8.94,8.97,8.93,8.97,140435.0
2018-02-05 14:00:00,8.97,8.97,8.95,8.96,137970.0,8.97,8.97,8.95,8.96,137970.0
2018-02-05 14:05:00,8.96,8.96,8.95,8.95,58805.0,8.96,8.96,8.95,8.95,58805.0
2018-02-05 14:10:00,8.95,8.97,8.95,8.97,146255.0,8.95,8.97,8.95,8.97,146255.0
2018-02-05 14:15:00,8.97,8.97,8.96,8.97,118430.0,8.97,8.97,8.96,8.97,118430.0
2018-02-05 14:20:00,8.97,8.99,8.96,8.96,126520.0,8.97,8.99,8.96,8.96,126520.0
2018-02-05 14:25:00,8.96,8.97,8.95,8.95,87390.0,8.96,8.97,8.95,8.95,87390.0
2018-02-05 14:30:00,8.95,8.95,8.93,8.94,149995.0,8.95,8.95,8.93,8.94,149995.0
2018-02-05 14:35:00,8.94,8.94,8.93,8.94,73395.0,8.94,8.94,8.93,8.94,73395.0
2018-02-05 14:40:00,8.94,8.96,8.94,8.95,126770.0,8.94,8.96,8.94,8.95,126770.0
2018-02-05 14:45:00,8.95,8.95,8.93,8.94,99920.0,8.95,8.95,8.93,8.94,99920.0
2018-02-05 14:50:00,8.93,8.93,8.92,8.93,198360.0,8.93,8.93,8.92,8.93,198360.0
2018-02-05 14:55:00,8.93,8.93,8.89,8.9,164050.0,8.93,8.93,8.89,8.9,164050.0
2018-02-05 15:00:00,8.9,8.9,8.87,8.87,132525.0,8.9,8.9,8.87,8.87,132525.0
2018-02-05 15:05:00,8.87,8.88,8.8,8.81,204750.0,8.87,8.88,8.8,8.81,204750.0
2018-02-05 15:10:00,8.8,8.86,8.8,8.85,240350.0,8.8,8.86,8.8,8.85,240350.0
2018-02-05 15:15:00,8.85,8.9,8.85,8.87,172020.0,8.85,8.9,8.85,8.87,172020.0
2018-02-05 15:20:00,8.88,8.91,8.86,8.9,169020.0,8.88,8.91,8.86,8.9,169020.0
2018-02-05 15:25:00,8.9,8.93,8.9,8.93,122380.0,8.9,8.93,8.9,8.93,122380.0
2018-02-05 15:30:00,8.93,8.95,8.9,8.94,172590.0,8.93,8.95,8.9,8.94,172590.0
2018-02-05 15:35:00,8.94,8.95,8.93,8.94,209730.0,8.94,8.95,8.93,8.94,209730.0
2018-02-05 15:40:00,8.94,8.94,8.92,8.93,283560.0,8.94,8.94,8.92,8.93,283560.0
2018-02-05 15:45:00,8.93,8.93,8.84,8.84,354580.0,8.93,8.93,8.84,8.84,354580.0
2018-02-05 15:50:00,8.82,8.84,8.75,8.75,728670.0,8.82,8.84,8.75,8.75,728670.0
2018-02-05 15:55:00,8.75,8.81,8.73,8.77,930230.0,8.75,8.81,8.73,8.77,930230.0
2018-02-06 09:30:00,9.05,9.29,8.92,9.26,906805.0,9.05,9.29,8.92,9.26,906805.0
2018-02-06 09:35:00,9.26,9.4,9.23,9.4,951305.0,9.26,9.4,9.23,9.4,951305.0
2018-02-06 09:40:00,9.36,9.4,9.31,9.36,841820.0,9.36,9.4,9.31,9.36,841820.0
2018-02-06 09:45:00,9.37,9.38,9.23,9.28,341890.0,9.37,9.38,9.23,9.28,341890.0
2018-02-06 09:50:00,9.29,9.31,9.2,9.23,521595.0,9.29,9.31,9.2,9.23,521595.0
2018-02-06 09:55:00,9.22,9.23,9.16,9.2,816450.0,9.22,9.23,9.16,9.2,816450.0
2018-02-06 10:00:00,9.2,9.34,9.19,9.33,1779950.0,9.2,9.34,9.19,9.33,1779950.0
2018-02-06 10:05:00,9.34,9.37,9.28,9.29,726035.0,9.34,9.37,9.28,9.29,726035.0
2018-02-06 10:10:00,9.29,9.31,9.21,9.22,905775.0,9.29,9.31,9.21,9.22,905775.0
2018-02-06 10:15:00,9.22,9.23,9.09,9.13,337515.0,9.22,9.23,9.09,9.13,337515.0
2018-02-06 10:20:00,9.13,9.21,9.11,9.21,271050.0,9.13,9.21,9.11,9.21,271050.0
2018-02-06 10:25:00,9.21,9.22,9.16,9.16,341380.0,9.21,9.22,9.16,9.16,341380.0
2018-02-06 10:30:00,9.17,9.18,9.06,9.07,632025.0,9.17,9.18,9.06,9.07,632025.0
2018-02-06 10:35:00,9.07,9.09,8.99,9.05,511280.0,9.07,9.09,8.99,9.05,511280.0
2018-02-06 10:40:00,9.05,9.05,8.98,9.02,483970.0,9.05,9.05,8.98,9.02,483970.0
2018-02-06 10:45:00,9.02,9.13,9.0,9.12,485405.0,9.02,9.13,9.0,9.12,485405.0
2018-02-06 10:50:00,9.12,9.19,9.11,9.18,366045.0,9.12,9.19,9.11,9.18,366045.0
2018-02-06 10:55:00,9.18,9.22,9.17,9.2,191430.0,9.18,9.22,9.17,9.2,191430.0
2018-02-06 11:00:00,9.2,9.2,9.12,9.15,248645.0,9.2,9.2,9.12,9.15,248645.0
2018-02-06 11:05:00,9.15,9.2,9.14,9.19,204155.0,9.15,9.2,9.14,9.19,204155.0
2018-02-06 11:10:00,9.18,9.21,9.13,9.13,227370.0,9.18,9.21,9.13,9.13,227370.0
2018-02-06 11:15:00,9.13,9.16,9.1,9.15,245150.0,9.13,9.16,9.1,9.15,245150.0
2018-02-06 11:20:00,9.16,9.18,9.15,9.17,119135.0,9.16,9.18,9.15,9.17,119135.0
2018-02-06 11:25:00,9.17,9.17,9.11,9.13,232130.0,9.17,9.17,9.11,9.13,232130.0
2018-02-06 11:30:00,9.13,9.15,9.08,9.08,164770.0,9.13,9.15,9.08,9.08,164770.0
2018-02-06 11:35:00,9.08,9.1,9.07,9.08,150795.0,9.08,9.1,9.07,9.08,150795.0
2018-02-06 11:40:00,9.08,9.1,9.06,9.06,307550.0,9.08,9.1,9.06,9.06,307550.0
2018-02-06 11:45:00,9.06,9.07,9.04,9.06,216720.0,9.06,9.07,9.04,9.06,216720.0
2018-02-06 11:50:00,9.07,9.08,9.05,9.05,208080.0,9.07,9.08,9.05,9.05,208080.0
2018-02-06 11:55:00,9.05,9.08,9.04,9.05,229340.0,9.05,9.08,9.04,9.05,229340.0
2018-02-06 12:00:00,9.05,9.08,9.05,9.08,168380.0,9.05,9.08,9.05,9.08,168380.0
2018-02-06 12:05:00,9.08,9.15,9.08,9.15,352350.0,9.08,9.15,9.08,9.15,352350.0
2018-02-06 12:10:00,9.14,9.18,9.13,9.18,295675.0,9.14,9.18,9.13,9.18,295675.0
2018-02-06 12:15:00,9.18,9.21,9.18,9.2,228425.0,9.18,9.21,9.18,9.2,228425.0
2018-02-06 12:20:00,9.2,9.21,9.19,9.21,111275.0,9.2,9.21,9.19,9.21,111275.0
2018-02-06 12:25:00,9.2,9.24,9.2,9.23,136135.0,9.2,9.24,9.2,9.23,136135.0
2018-02-06 12:30:00,9.23,9.25,9.2,9.2,131780.0,9.23,9.25,9.2,9.2,131780.0
2018-02-06 12:35:00,9.2,9.25,9.19,9.25,118375.0,9.2,9.25,9.19,9.25,118375.0
2018-02-06 12:40:00,9.25,9.26,9.22,9.22,100150.0,9.25,9.26,9.22,9.22,100150.0
2018-02-06 12:45:00,9.22,9.22,9.19,9.2,102465.0,9.22,9.22,9.19,9.2,102465.0
2018-02-06 12:50:00,9.2,9.2,9.17,9.2,388840.0,9.2,9.2,9.17,9.2,388840.0
2018-02-06 12:55:00,9.2,9.25,9.2,9.25,153885.0,9.2,9.25,9.2,9.25,153885.0
2018-02-06 13:00:00,9.25,9.25,9.19,9.2,193120.0,9.25,9.25,9.19,9.2,193120.0
2018-02-06 13:05:00,9.21,9.22,9.2,9.2,130745.0,9.21,9.22,9.2,9.2,130745.0
2018-02-06 13:10:00,9.2,9.22,9.18,9.22,117305.0,9.2,9.22,9.18,9.22,117305.0
2018-02-06 13:15:00,9.22,9.25,9.22,9.24,110435.0,9.22,9.25,9.22,9.24,110435.0
2018-02-06 13:20:00,9.24,9.24,9.2,9.21,104145.0,9.24,9.24,9.2,9.21,104145.0
2018-02-06 13:25:00,9.21,9.24,9.2,9.22,110865.0,9.21,9.24,9.2,9.22,110865.0
2018-02-06 13:30:00,9.22,9.22,9.2,9.2,146435.0,9.22,9.22,9.2,9.2,146435.0
2018-02-06 13:35:00,9.2,9.21,9.19,9.2,199805.0,9.2,9.21,9.19,9.2,199805.0
2018-02-06 13:40:00,9.2,9.2,9.17,9.18,261965.0,9.2,9.2,9.17,9.18,261965.0
2018-02-06 13:45:00,9.18,9.21,9.16,9.18,174505.0,9.18,9.21,9.16,9.18,174505.0
2018-02-06 13:50:00,9.19,9.19,9.16,9.16,263125.0,9.19,9.19,9.16,9.16,263125.0
2018-02-06 13:55:00,9.16,9.19,9.16,9.18,158600.0,9.16,9.19,9.16,9.18,158600.0
2018-02-06 14:00:00,9.18,9.2,9.18,9.2,144405.0,9.18,9.2,9.18,9.2,144405.0
2018-02-06 14:05:00,9.2,9.2,9.17,9.17,223925.0,9.2,9.2,9.17,9.17,223925.0
2018-02-06 14:10:00,9.17,9.21,9.17,9.21,182945.0,9.17,9.21,9.17,9.21,182945.0
2018-02-06 14:15:00,9.2,9.21,9.15,9.15,213045.0,9.2,9.21,9.15,9.15,213045.0
2018-02-06 14:20:00,9.16,9.17,9.15,9.17,220885.0,9.16,9.17,9.15,9.17,220885.0
2018-02-06 14:25:00,9.17,9.19,9.16,9.19,186560.0,9.17,9.19,9.16,9.19,186560.0
2018-02-06 14:30:00,9.19,9.24,9.18,9.23,334480.0,9.19,9.24,9.18,9.23,334480.0
2018-02-06 14:35:00,9.24,9.24,9.22,9.22,159400.0,9.24,9.24,9.22,9.22,159400.0
2018-02-06 14:40:00,9.22,9.23,9.21,9.22,133105.0,9.22,9.23,9.21,9.22,133105.0
2018-02-06 14:45:00,9.22,9.27,9.22,9.26,219320.0,9.22,9.27,9.22,9.26,219320.0
2018-02-06 14:50:00,9.26,9.28,9.25,9.28,179910.0,9.26,9.28,9.25,9.28,179910.0
2018-02-06 14:55:00,9.28,9.31,9.27,9.3,200900.0,9.28,9.31,9.27,9.3,200900.0
2018-02-06 15:00:00,9.3,9.35,9.29,9.35,268990.0,9.3,9.35,9.29,9.35,268990.0
2018-02-06 15:05:00,9.35,9.35,9.33,9.35,294075.0,9.35,9.35,9.33,9.35,294075.0
2018-02-06 15:10:00,9.35,9.36,9.28,9.28,258025.0,9.35,9.36,9.28,9.28,258025.0
2018-02-06 15:15:00,9.28,9.3,9.24,9.25,338380.0,9.28,9.3,9.24,9.25,338380.0
2018-02-06 15:20:00,9.25,9.26,9.23,9.25,499375.0,9.25,9.26,9.23,9.25,499375.0
2018-02-06 15:25:00,9.25,9.26,9.23,9.24,313665.0,9.25,9.26,9.23,9.24,313665.0
2018-02-06 15:30:00,9.24,9.26,9.22,9.25,558525.0,9.24,9.26,9.22,9.25,558525.0
2018-02-06 15:35:00,9.25,9.27,9.25,9.26,461360.0,9.25,9.27,9.25,9.26,461360.0
2018-02-06 15:40:00,9.26,9.3,9.26,9.29,995610.0,9.26,9.3,9.26,9.29,995610.0
2018-02-06 15:45:00,9.29,9.31,9.29,9.29,1165595.0,9.29,9.31,9.29,9.29,1165595.0
2018-02-06 15:50:00,9.29,9.32,9.27,9.27,1141790.0,9.29,9.32,9.27,9.27,1141790.0
2018-02-06 15:55:00,9.27,9.31,9.23,9.3,1586995.0,9.27,9.31,9.23,9.3,1586995.0
2018-02-07 09:30:00,9.34,9.34,9.24,9.25,223680.0,9.34,9.34,9.24,9.25,223680.0
2018-02-07 09:35:00,9.27,9.35,9.26,9.31,83605.0,9.27,9.35,9.26,9.31,83605.0
2018-02-07 09:40:00,9.33,9.36,9.31,9.33,101895.0,9.33,9.36,9.31,9.33,101895.0
2018-02-07 09:45:00,9.32,9.35,9.29,9.3,73085.0,9.32,9.35,9.29,9.3,73085.0
2018-02-07 09:50:00,9.29,9.32,9.28,9.3,98655.0,9.29,9.32,9.28,9.3,98655.0
2018-02-07 09:55:00,9.29,9.3,9.27,9.29,126125.0,9.29,9.3,9.27,9.29,126125.0
2018-02-07 10:00:00,9.29,9.3,9.26,9.27,137250.0,9.29,9.3,9.26,9.27,137250.0
2018-02-07 10:05:00,9.27,9.3,9.26,9.27,127650.0,9.27,9.3,9.26,9.27,127650.0
2018-02-07 10:10:00,9.28,9.28,9.22,9.23,114640.0,9.28,9.28,9.22,9.23,114640.0
2018-02-07 10:15:00,9.23,9.25,9.2,9.21,105870.0,9.23,9.25,9.2,9.21,105870.0
2018-02-07 10:20:00,9.21,9.22,9.2,9.21,106980.0,9.21,9.22,9.2,9.21,106980.0
2018-02-07 10:25:00,9.21,9.22,9.19,9.19,682165.0,9.21,9.22,9.19,9.19,682165.0
2018-02-07 10:30:00,9.19,9.21,9.18,9.19,343445.0,9.19,9.21,9.18,9.19,343445.0
2018-02-07 10:35:00,9.19,9.21,9.19,9.21,98825.0,9.19,9.21,9.19,9.21,98825.0
2018-02-07 10:40:00,9.21,9.23,9.2,9.21,148680.0,9.21,9.23,9.2,9.21,148680.0
2018-02-07 10:45:00,9.21,9.24,9.21,9.24,83780.0,9.21,9.24,9.21,9.24,83780.0
2018-02-07 10:50:00,9.24,9.25,9.24,9.25,70750.0,9.24,9.25,9.24,9.25,70750.0
2018-02-07 10:55:00,9.25,9.27,9.25,9.25,64065.0,9.25,9.27,9.25,9.25,64065.0
2018-02-07 11:00:00,9.25,9.25,9.24,9.25,44735.0,9.25,9.25,9.24,9.25,44735.0
2018-02-07 11:05:00,9.25,9.28,9.25,9.27,68485.0,9.25,9.28,9.25,9.27,68485.0
2018-02-07 11:10:00,9.28,9.28,9.26,9.28,61925.0,9.28,9.28,9.26,9.28,61925.0
2018-02-07 11:15:00,9.28,9.28,9.26,9.26,66965.0,9.28,9.28,9.26,9.26,66965.0
2018-02-07 11:20:00,9.26,9.28,9.26,9.27,57995.0,9.26,9.28,9.26,9.27,57995.0
2018-02-07 11:25:00,9.28,9.28,9.26,9.26,40625.0,9.28,9.28,9.26,9.26,40625.0
2018-02-07 11:30:00,9.26,9.26,9.23,9.23,56950.0,9.26,9.26,9.23,9.23,56950.0
2018-02-07 11:35:00,9.23,9.23,9.21,9.22,107550.0,9.23,9.23,9.21,9.22,107550.0
2018-02-07 11:40:00,9.22,9.23,9.22,9.23,65485.0,9.22,9.23,9.22,9.23,65485.0
2018-02-07 11:45:00,9.23,9.24,9.21,9.24,54070.0,9.23,9.24,9.21,9.24,54070.0
2018-02-07 11:50:00,9.24,9.26,9.24,9.24,73600.0,9.24,9.26,9.24,9.24,73600.0
2018-02-07 11:55:00,9.24,9.24,9.21,9.23,72565.0,9.24,9.24,9.21,9.23,72565.0
2018-02-07 12:00:00,9.23,9.25,9.23,9.23,91410.0,9.23,9.25,9.23,9.23,91410.0
2018-02-07 12:05:00,9.23,9.24,9.22,9.22,97870.0,9.23,9.24,9.22,9.22,97870.0
2018-02-07 12:10:00,9.22,9.24,9.22,9.23,33600.0,9.22,9.24,9.22,9.23,33600.0
2018-02-07 12:15:00,9.23,9.23,9.19,9.19,70475.0,9.23,9.23,9.19,9.19,70475.0
2018-02-07 12:20:00,9.2,9.2,9.18,9.19,252400.0,9.2,9.2,9.18,9.19,252400.0
2018-02-07 12:25:00,9.19,9.2,9.19,9.2,46100.0,9.19,9.2,9.19,9.2,46100.0
2018-02-07 12:30:00,9.2,9.21,9.2,9.2,98310.0,9.2,9.21,9.2,9.2,98310.0
2018-02-07 12:35:00,9.2,9.21,9.19,9.19,235495.0,9.2,9.21,9.19,9.19,235495.0
2018-02-07 12:40:00,9.2,9.21,9.2,9.21,59630.0,9.2,9.21,9.2,9.21,59630.0
2018-02-07 12:45:00,9.21,9.22,9.19,9.2,113630.0,9.21,9.22,9.19,9.2,113630.0
2018-02-07 12:50:00,9.2,9.21,9.19,9.2,74530.0,9.2,9.21,9.19,9.2,74530.0
2018-02-07 12:55:00,9.2,9.2,9.2,9.2,71025.0,9.2,9.2,9.2,9.2,71025.0
2018-02-07 13:00:00,9.2,9.21,9.17,9.18,116100.0,9.2,9.21,9.17,9.18,116100.0
2018-02-07 13:05:00,9.18,9.18,9.13,9.15,81830.0,9.18,9.18,9.13,9.15,81830.0
2018-02-07 13:10:00,9.14,9.15,9.12,9.12,104005.0,9.14,9.15,9.12,9.12,104005.0
2018-02-07 13:15:00,9.12,9.17,9.1,9.17,70000.0,9.12,9.17,9.1,9.17,70000.0
2018-02-07 13:20:00,9.17,9.17,9.12,9.13,97845.0,9.17,9.17,9.12,9.13,97845.0
2018-02-07 13:25:00,9.14,9.14,9.11,9.14,165760.0,9.14,9.14,9.11,9.14,165760.0
2018-02-07 13:30:00,9.14,9.14,9.11,9.11,52205.0,9.14,9.14,9.11,9.11,52205.0
2018-02-07 13:35:00,9.12,9.14,9.11,9.14,63705.0,9.12,9.14,9.11,9.14,63705.0
2018-02-07 13:40:00,9.14,9.19,9.14,9.19,69260.0,9.14,9.19,9.14,9.19,69260.0
2018-02-07 13:45:00,9.19,9.19,9.17,9.17,107940.0,9.19,9.19,9.17,9.17,107940.0
2018-02-07 13:50:00,9.17,9.18,9.16,9.17,34025.0,9.17,9.18,9.16,9.17,34025.0
2018-02-07 13:55:00,9.17,9.18,9.16,9.18,1015025.0,9.17,9.18,9.16,9.18,1015025.0
2018-02-07 14:00:00,9.18,9.18,9.15,9.17,60025.0,9.18,9.18,9.15,9.17,60025.0
2018-02-07 14:05:00,9.16,9.17,9.16,9.16,58435.0,9.16,9.17,9.16,9.16,58435.0
2018-02-07 14:10:00,9.16,9.19,9.15,9.19,61015.0,9.16,9.19,9.15,9.19,61015.0
2018-02-07 14:15:00,9.19,9.2,9.19,9.19,64685.0,9.19,9.2,9.19,9.19,64685.0
2018-02-07 14:20:00,9.2,9.2,9.19,9.19,71460.0,9.2,9.2,9.19,9.19,71460.0
2018-02-07 14:25:00,9.19,9.21,9.19,9.2,75810.0,9.19,9.21,9.19,9.2,75810.0
2018-02-07 14:30:00,9.2,9.21,9.2,9.21,69735.0,9.2,9.21,9.2,9.21,69735.0
2018-02-07 14:35:00,9.21,9.21,9.19,9.19,74250.0,9.21,9.21,9.19,9.19,74250.0
2018-02-07 14:40:00,9.2,9.2,9.16,9.17,46505.0,9.2,9.2,9.16,9.17,46505.0
2018-02-07 14:45:00,9.17,9.18,9.14,9.15,83695.0,9.17,9.18,9.14,9.15,83695.0
2018-02-07 14:50:00,9.15,9.15,9.11,9.13,77330.0,9.15,9.15,9.11,9.13,77330.0
2018-02-07 14:55:00,9.13,9.14,9.13,9.14,86160.0,9.13,9.14,9.13,9.14,86160.0
2018-02-07 15:00:00,9.14,9.14,9.12,9.14,131590.0,9.14,9.14,9.12,9.14,131590.0
2018-02-07 15:05:00,9.14,9.15,9.14,9.14,94940.0,9.14,9.15,9.14,9.14,94940.0
2018-02-07 15:10:00,9.14,9.16,9.14,9.15,104960.0,9.14,9.16,9.14,9.15,104960.0
2018-02-07 15:15:00,9.15,9.16,9.14,9.16,119700.0,9.15,9.16,9.14,9.16,119700.0
2018-02-07 15:20:00,9.15,9.17,9.15,9.15,113125.0,9.15,9.17,9.15,9.15,113125.0
2018-02-07 15:25:00,9.14,9.17,9.14,9.17,98900.0,9.14,9.17,9.14,9.17,98900.0
2018-02-07 15:30:00,9.17,9.19,9.17,9.19,370915.0,9.17,9.19,9.17,9.19,370915.0
2018-02-07 15:35:00,9.19,9.21,9.19,9.19,329380.0,9.19,9.21,9.19,9.19,329380.0
2018-02-07 15:40:00,9.19,9.19,9.18,9.18,244030.0,9.19,9.19,9.18,9.18,244030.0
2018-02-07 15:45:00,9.18,9.18,9.13,9.15,263480.0,9.18,9.18,9.13,9.15,263480.0
2018-02-07 15:50:00,9.14,9.14,9.12,9.13,278355.0,9.14,9.14,9.12,9.13,278355.0
2018-02-07 15:55:00,9.13,9.14,9.1,9.1,429330.0,9.13,9.14,9.1,9.1,429330.0
2018-02-08 09:30:00,9.1,9.15,9.1,9.13,236985.0,9.1,9.15,9.1,9.13,236985.0
2018-02-08 09:35:00,9.12,9.17,9.11,9.13,153005.0,9.12,9.17,9.11,9.13,153005.0
2018-02-08 09:40:00,9.12,9.12,9.07,9.07,124670.0,9.12,9.12,9.07,9.07,124670.0
2018-02-08 09:45:00,9.07,9.09,9.06,9.09,140415.0,9.07,9.09,9.06,9.09,140415.0
2018-02-08 09:50:00,9.09,9.12,9.06,9.11,145655.0,9.09,9.12,9.06,9.11,145655.0
2018-02-08 09:55:00,9.12,9.13,9.09,9.09,100100.0,9.12,9.13,9.09,9.09,100100.0
2018-02-08 10:00:00,9.09,9.11,9.09,9.1,177390.0,9.09,9.11,9.09,9.1,177390.0
2018-02-08 10:05:00,9.1,9.13,9.1,9.12,141785.0,9.1,9.13,9.1,9.12,141785.0
2018-02-08 10:10:00,9.13,9.13,9.09,9.1,125715.0,9.13,9.13,9.09,9.1,125715.0
2018-02-08 10:15:00,9.1,9.11,9.09,9.09,82615.0,9.1,9.11,9.09,9.09,82615.0
2018-02-08 10:20:00,9.09,9.09,9.07,9.08,185000.0,9.09,9.09,9.07,9.08,185000.0
2018-02-08 10:25:00,9.09,9.09,9.06,9.06,145870.0,9.09,9.09,9.06,9.06,145870.0
2018-02-08 10:30:00,9.06,9.06,9.04,9.05,148600.0,9.06,9.06,9.04,9.05,148600.0
2018-02-08 10:35:00,9.06,9.07,9.05,9.07,133760.0,9.06,9.07,9.05,9.07,133760.0
2018-02-08 10:40:00,9.07,9.07,9.04,9.04,121400.0,9.07,9.07,9.04,9.04,121400.0
2018-02-08 10:45:00,9.04,9.07,9.04,9.06,148965.0,9.04,9.07,9.04,9.06,148965.0
2018-02-08 10:50:00,9.06,9.06,9.04,9.04,244830.0,9.06,9.06,9.04,9.04,244830.0
2018-02-08 10:55:00,9.04,9.06,9.01,9.04,380080.0,9.04,9.06,9.01,9.04,380080.0
2018-02-08 11:00:00,9.04,9.05,9.03,9.04,165300.0,9.04,9.05,9.03,9.04,165300.0
2018-02-08 11:05:00,9.04,9.05,9.03,9.04,171655.0,9.04,9.05,9.03,9.04,171655.0
2018-02-08 11:10:00,9.04,9.05,9.02,9.03,179225.0,9.04,9.05,9.02,9.03,179225.0
2018-02-08 11:15:00,9.03,9.03,9.0,9.01,571920.0,9.03,9.03,9.0,9.01,571920.0
2018-02-08 11:20:00,9.01,9.01,9.0,9.0,546965.0,9.01,9.01,9.0,9.0,546965.0
2018-02-08 11:25:00,9.0,9.0,8.96,8.99,304015.0,9.0,9.0,8.96,8.99,304015.0
2018-02-08 11:30:00,8.99,9.03,8.99,9.03,143980.0,8.99,9.03,8.99,9.03,143980.0
2018-02-08 11:35:00,9.03,9.07,9.03,9.06,148685.0,9.03,9.07,9.03,9.06,148685.0
2018-02-08 11:40:00,9.06,9.06,9.03,9.04,186150.0,9.06,9.06,9.03,9.04,186150.0
2018-02-08 11:45:00,9.04,9.06,9.04,9.05,90695.0,9.04,9.06,9.04,9.05,90695.0
2018-02-08 11:50:00,9.05,9.09,9.05,9.09,92000.0,9.05,9.09,9.05,9.09,92000.0
2018-02-08 11:55:00,9.09,9.1,9.09,9.09,96065.0,9.09,9.1,9.09,9.09,96065.0
2018-02-08 12:00:00,9.09,9.1,9.08,9.08,126250.0,9.09,9.1,9.08,9.08,126250.0
2018-02-08 12:05:00,9.08,9.08,9.05,9.05,56200.0,9.08,9.08,9.05,9.05,56200.0
2018-02-08 12:10:00,9.05,9.05,9.02,9.04,150775.0,9.05,9.05,9.02,9.04,150775.0
2018-02-08 12:15:00,9.04,9.04,9.01,9.01,74875.0,9.04,9.04,9.01,9.01,74875.0
2018-02-08 12:20:00,9.01,9.01,8.98,8.99,75320.0,9.01,9.01,8.98,8.99,75320.0
2018-02-08 12:25:00,8.99,8.99,8.95,8.97,157660.0,8.99,8.99,8.95,8.97,157660.0
2018-02-08 12:30:00,8.97,8.97,8.95,8.96,200550.0,8.97,8.97,8.95,8.96,200550.0
2018-02-08 12:35:00,8.96,8.96,8.93,8.95,171205.0,8.96,8.96,8.93,8.95,171205.0
2018-02-08 12:40:00,8.95,8.98,8.95,8.95,115195.0,8.95,8.98,8.95,8.95,115195.0
2018-02-08 12:45:00,8.95,8.96,8.91,8.92,120225.0,8.95,8.96,8.91,8.92,120225.0
2018-02-08 12:50:00,8.92,8.92,8.89,8.9,151710.0,8.92,8.92,8.89,8.9,151710.0
2018-02-08 12:55:00,8.9,8.93,8.9,8.93,108810.0,8.9,8.93,8.9,8.93,108810.0
2018-02-08 13:00:00,8.93,8.95,8.92,8.94,65965.0,8.93,8.95,8.92,8.94,65965.0
2018-02-08 13:05:00,8.94,8.98,8.93,8.98,95775.0,8.94,8.98,8.93,8.98,95775.0
2018-02-08 13:10:00,8.98,8.99,8.96,8.97,52500.0,8.98,8.99,8.96,8.97,52500.0
2018-02-08 13:15:00,8.97,9.01,8.97,9.01,60225.0,8.97,9.01,8.97,9.01,60225.0
2018-02-08 13:20:00,9.01,9.03,8.99,9.0,61600.0,9.01,9.03,8.99,9.0,61600.0
2018-02-08 13:25:00,9.0,9.0,8.97,8.98,64455.0,9.0,9.0,8.97,8.98,64455.0
2018-02-08 13:30:00,8.98,9.01,8.97,9.0,202415.0,8.98,9.01,8.97,9.0,202415.0
2018-02-08 13:35:00,9.01,9.03,9.01,9.03,66430.0,9.01,9.03,9.01,9.03,66430.0
2018-02-08 13:40:00,9.03,9.05,9.02,9.05,93865.0,9.03,9.05,9.02,9.05,93865.0
2018-02-08 13:45:00,9.05,9.06,9.03,9.03,62465.0,9.05,9.06,9.03,9.03,62465.0
2018-02-08 13:50:00,9.03,9.05,9.03,9.05,115285.0,9.03,9.05,9.03,9.05,115285.0
2018-02-08 13:55:00,9.05,9.05,9.02,9.03,116665.0,9.05,9.05,9.02,9.03,116665.0
2018-02-08 14:00:00,9.03,9.03,8.99,8.99,115200.0,9.03,9.03,8.99,8.99,115200.0
2018-02-08 14:05:00,9.0,9.04,9.0,9.04,96535.0,9.0,9.04,9.0,9.04,96535.0
2018-02-08 14:10:00,9.04,9.06,9.03,9.05,87085.0,9.04,9.06,9.03,9.05,87085.0
2018-02-08 14:15:00,9.05,9.07,9.04,9.05,96860.0,9.05,9.07,9.04,9.05,96860.0
2018-02-08 14:20:00,9.06,9.06,9.04,9.05,89260.0,9.06,9.06,9.04,9.05,89260.0
2018-02-08 14:25:00,9.05,9.05,9.02,9.03,101850.0,9.05,9.05,9.02,9.03,101850.0
2018-02-08 14:30:00,9.03,9.03,9.01,9.03,140315.0,9.03,9.03,9.01,9.03,140315.0
2018-02-08 14:35:00,9.03,9.03,9.0,9.03,159795.0,9.03,9.03,9.0,9.03,159795.0
2018-02-08 14:40:00,9.03,9.03,9.01,9.01,207590.0,9.03,9.03,9.01,9.01,207590.0
2018-02-08 14:45:00,9.01,9.02,8.99,9.0,141610.0,9.01,9.02,8.99,9.0,141610.0
2018-02-08 14:50:00,9.0,9.0,8.96,8.97,120160.0,9.0,9.0,8.96,8.97,120160.0
2018-02-08 14:55:00,8.96,8.99,8.95,8.99,76930.0,8.96,8.99,8.95,8.99,76930.0
2018-02-08 15:00:00,8.99,9.02,8.98,9.02,136270.0,8.99,9.02,8.98,9.02,136270.0
2018-02-08 15:05:00,9.02,9.03,8.98,8.98,83710.0,9.02,9.03,8.98,8.98,83710.0
2018-02-08 15:10:00,8.98,8.99,8.97,8.98,88440.0,8.98,8.99,8.97,8.98,88440.0
2018-02-08 15:15:00,8.98,8.99,8.97,8.97,84630.0,8.98,8.99,8.97,8.97,84630.0
2018-02-08 15:20:00,8.97,9.0,8.97,8.99,140690.0,8.97,9.0,8.97,8.99,140690.0
2018-02-08 15:25:00,8.99,9.02,8.99,9.0,98415.0,8.99,9.02,8.99,9.0,98415.0
2018-02-08 15:30:00,9.0,9.02,8.99,8.99,131090.0,9.0,9.02,8.99,8.99,131090.0
2018-02-08 15:35:00,8.99,8.99,8.96,8.97,126890.0,8.99,8.99,8.96,8.97,126890.0
2018-02-08 15:40:00,8.97,9.01,8.96,9.01,212345.0,8.97,9.01,8.96,9.01,212345.0
2018-02-08 15:45:00,9.01,9.01,8.96,8.98,332205.0,9.01,9.01,8.96,8.98,332205.0
2018-02-08 15:50:00,8.97,8.97,8.94,8.96,328155.0,8.97,8.97,8.94,8.96,328155.0
2018-02-08 15:55:00,8.96,8.96,8.9,8.9,465150.0,8.96,8.96,8.9,8.9,465150.0
2018-02-09 09:30:00,9.05,9.11,8.98,9.09,181290.0,9.05,9.11,8.98,9.09,181290.0
2018-02-09 09:35:00,9.1,9.12,9.09,9.1,169675.0,9.1,9.12,9.09,9.1,169675.0
2018-02-09 09:40:00,9.1,9.12,9.08,9.12,148775.0,9.1,9.12,9.08,9.12,148775.0
2018-02-09 09:45:00,9.13,9.15,9.13,9.13,187240.0,9.13,9.15,9.13,9.13,187240.0
2018-02-09 09:50:00,9.14,9.16,9.12,9.16,124310.0,9.14,9.16,9.12,9.16,124310.0
2018-02-09 09:55:00,9.15,9.18,9.13,9.13,151475.0,9.15,9.18,9.13,9.13,151475.0
2018-02-09 10:00:00,9.13,9.16,9.13,9.15,314685.0,9.13,9.16,9.13,9.15,314685.0
2018-02-09 10:05:00,9.15,9.16,9.12,9.15,214810.0,9.15,9.16,9.12,9.15,214810.0
2018-02-09 10:10:00,9.15,9.15,9.11,9.12,212485.0,9.15,9.15,9.11,9.12,212485.0
2018-02-09 10:15:00,9.12,9.14,9.12,9.13,442335.0,9.12,9.14,9.12,9.13,442335.0
2018-02-09 10:20:00,9.13,9.13,9.1,9.13,758030.0,9.13,9.13,9.1,9.13,758030.0
2018-02-09 10:25:00,9.13,9.17,9.13,9.16,180165.0,9.13,9.17,9.13,9.16,180165.0
2018-02-09 10:30:00,9.16,9.16,9.14,9.15,173270.0,9.16,9.16,9.14,9.15,173270.0
2018-02-09 10:35:00,9.15,9.15,9.12,9.12,335345.0,9.15,9.15,9.12,9.12,335345.0
2018-02-09 10:40:00,9.12,9.12,9.07,9.07,329995.0,9.12,9.12,9.07,9.07,329995.0
2018-02-09 10:45:00,9.07,9.07,9.01,9.03,155775.0,9.07,9.07,9.01,9.03,155775.0
2018-02-09 10:50:00,9.03,9.1,9.03,9.09,200835.0,9.03,9.1,9.03,9.09,200835.0
2018-02-09 10:55:00,9.09,9.11,9.09,9.1,382560.0,9.09,9.11,9.09,9.1,382560.0
2018-02-09 11:00:00,9.1,9.15,9.1,9.14,106825.0,9.1,9.15,9.1,9.14,106825.0
2018-02-09 11:05:00,9.14,9.14,9.1,9.1,142725.0,9.14,9.14,9.1,9.1,142725.0
2018-02-09 11:10:00,9.1,9.12,9.1,9.11,63820.0,9.1,9.12,9.1,9.11,63820.0
2018-02-09 11:15:00,9.11,9.11,9.07,9.09,171855.0,9.11,9.11,9.07,9.09,171855.0
2018-02-09 11:20:00,9.09,9.11,9.08,9.08,125785.0,9.09,9.11,9.08,9.08,125785.0
2018-02-09 11:25:00,9.08,9.09,9.07,9.08,130960.0,9.08,9.09,9.07,9.08,130960.0
2018-02-09 11:30:00,9.08,9.09,9.06,9.09,90745.0,9.08,9.09,9.06,9.09,90745.0
2018-02-09 11:35:00,9.09,9.11,9.08,9.11,66695.0,9.09,9.11,9.08,9.11,66695.0
2018-02-09 11:40:00,9.11,9.11,9.08,9.09,81165.0,9.11,9.11,9.08,9.09,81165.0
2018-02-09 11:45:00,9.09,9.1,9.08,9.08,268565.0,9.09,9.1,9.08,9.08,268565.0
2018-02-09 11:50:00,9.08,9.08,9.06,9.08,237005.0,9.08,9.08,9.06,9.08,237005.0
2018-02-09 11:55:00,9.08,9.08,9.04,9.05,228670.0,9.08,9.08,9.04,9.05,228670.0
2018-02-09 12:00:00,9.05,9.05,9.01,9.01,284095.0,9.05,9.05,9.01,9.01,284095.0
2018-02-09 12:05:00,9.01,9.02,8.96,8.96,103285.0,9.01,9.02,8.96,8.96,103285.0
2018-02-09 12:10:00,8.96,8.99,8.96,8.97,120465.0,8.96,8.99,8.96,8.97,120465.0
2018-02-09 12:15:00,8.98,8.99,8.96,8.97,119970.0,8.98,8.99,8.96,8.97,119970.0
2018-02-09 12:20:00,8.97,9.02,8.97,8.98,100945.0,8.97,9.02,8.97,8.98,100945.0
2018-02-09 12:25:00,8.99,8.99,8.97,8.97,103090.0,8.99,8.99,8.97,8.97,103090.0
2018-02-09 12:30:00,8.97,8.99,8.97,8.98,64925.0,8.97,8.99,8.97,8.98,64925.0
2018-02-09 12:35:00,8.98,8.98,8.95,8.95,79780.0,8.98,8.98,8.95,8.95,79780.0
2018-02-09 12:40:00,8.95,8.96,8.92,8.93,69405.0,8.95,8.96,8.92,8.93,69405.0
2018-02-09 12:45:00,8.92,8.93,8.91,8.91,77950.0,8.92,8.93,8.91,8.91,77950.0
2018-02-09 12:50:00,8.91,9.0,8.91,9.0,331050.0,8.91,9.0,8.91,9.0,331050.0
2018-02-09 12:55:00,9.0,9.03,8.99,9.02,93280.0,9.0,9.03,8.99,9.02,93280.0
2018-02-09 13:00:00,9.03,9.03,8.98,9.0,80820.0,9.03,9.03,8.98,9.0,80820.0
2018-02-09 13:05:00,9.0,9.0,8.95,8.95,77335.0,9.0,9.0,8.95,8.95,77335.0
2018-02-09 13:10:00,8.95,8.96,8.93,8.94,88175.0,8.95,8.96,8.93,8.94,88175.0
2018-02-09 13:15:00,8.93,8.97,8.92,8.97,122190.0,8.93,8.97,8.92,8.97,122190.0
2018-02-09 13:20:00,8.97,8.99,8.95,8.95,160135.0,8.97,8.99,8.95,8.95,160135.0
2018-02-09 13:25:00,8.96,8.97,8.93,8.95,270805.0,8.96,8.97,8.93,8.95,270805.0
2018-02-09 13:30:00,8.94,8.96,8.94,8.94,97275.0,8.94,8.96,8.94,8.94,97275.0
2018-02-09 13:35:00,8.94,8.95,8.92,8.93,104655.0,8.94,8.95,8.92,8.93,104655.0
2018-02-09 13:40:00,8.92,8.98,8.92,8.97,85585.0,8.92,8.98,8.92,8.97,85585.0
2018-02-09 13:45:00,8.97,9.0,8.97,9.0,107195.0,8.97,9.0,8.97,9.0,107195.0
2018-02-09 13:50:00,9.0,9.06,9.0,9.05,552835.0,9.0,9.06,9.0,9.05,552835.0
2018-02-09 13:55:00,9.06,9.08,8.99,8.99,360860.0,9.06,9.08,8.99,8.99,360860.0
2018-02-09 14:00:00,8.99,9.03,8.98,9.01,439495.0,8.99,9.03,8.98,9.01,439495.0
2018-02-09 14:05:00,9.01,9.01,8.98,9.01,475730.0,9.01,9.01,8.98,9.01,475730.0
2018-02-09 14:10:00,9.02,9.09,9.01,9.05,184380.0,9.02,9.09,9.01,9.05,184380.0
2018-02-09 14:15:00,9.05,9.09,9.03,9.08,150070.0,9.05,9.09,9.03,9.08,150070.0
2018-02-09 14:20:00,9.09,9.13,9.09,9.13,106565.0,9.09,9.13,9.09,9.13,106565.0
2018-02-09 14:25:00,9.13,9.17,9.07,9.07,235740.0,9.13,9.17,9.07,9.07,235740.0
2018-02-09 14:30:00,9.07,9.1,9.07,9.09,386375.0,9.07,9.1,9.07,9.09,386375.0
2018-02-09 14:35:00,9.09,9.12,9.07,9.12,147100.0,9.09,9.12,9.07,9.12,147100.0
2018-02-09 14:40:00,9.12,9.15,9.12,9.13,250185.0,9.12,9.15,9.12,9.13,250185.0
2018-02-09 14:45:00,9.13,9.19,9.13,9.18,279380.0,9.13,9.19,9.13,9.18,279380.0
2018-02-09 14:50:00,9.18,9.2,9.17,9.19,141250.0,9.18,9.2,9.17,9.19,141250.0
2018-02-09 14:55:00,9.19,9.19,9.16,9.16,84450.0,9.19,9.19,9.16,9.16,84450.0
2018-02-09 15:00:00,9.16,9.16,9.13,9.14,161105.0,9.16,9.16,9.13,9.14,161105.0
2018-02-09 15:05:00,9.15,9.15,9.11,9.12,251295.0,9.15,9.15,9.11,9.12,251295.0
2018-02-09 15:10:00,9.12,9.18,9.11,9.18,130345.0,9.12,9.18,9.11,9.18,130345.0
2018-02-09 15:15:00,9.18,9.23,9.16,9.23,474890.0,9.18,9.23,9.16,9.23,474890.0
2018-02-09 15:20:00,9.23,9.24,9.22,9.22,423620.0,9.23,9.24,9.22,9.22,423620.0
2018-02-09 15:25:00,9.22,9.24,9.21,9.23,310805.0,9.22,9.24,9.21,9.23,310805.0
2018-02-09 15:30:00,9.23,9.27,9.23,9.26,242670.0,9.23,9.27,9.23,9.26,242670.0
2018-02-09 15:35:00,9.27,9.29,9.26,9.29,376980.0,9.27,9.29,9.26,9.29,376980.0
2018-02-09 15:40:00,9.29,9.3,9.29,9.29,252880.0,9.29,9.3,9.29,9.29,252880.0
2018-02-09 15:45:00,9.3,9.36,9.29,9.32,323850.0,9.3,9.36,9.29,9.32,323850.0
2018-02-09 15:50:00,9.36,9.37,9.35,9.36,398690.0,9.36,9.37,9.35,9.36,398690.0
2018-02-09 15:55:00,9.35,9.36,9.29,9.3,564930.0,9.35,9.36,9.29,9.3,564930.0
2018-02-12 09:30:00,9.37,9.44,9.36,9.39,702825.0,9.37,9.44,9.36,9.39,702825.0
2018-02-12 09:35:00,9.39,9.41,9.31,9.36,353540.0,9.39,9.41,9.31,9.36,353540.0
2018-02-12 09:40:00,9.36,9.39,9.35,9.38,134420.0,9.36,9.39,9.35,9.38,134420.0
2018-02-12 09:45:00,9.38,9.39,9.33,9.35,171515.0,9.38,9.39,9.33,9.35,171515.0
2018-02-12 09:50:00,9.35,9.35,9.32,9.34,335450.0,9.35,9.35,9.32,9.34,335450.0
2018-02-12 09:55:00,9.33,9.36,9.32,9.33,272410.0,9.33,9.36,9.32,9.33,272410.0
2018-02-12 10:00:00,9.33,9.39,9.32,9.37,267680.0,9.33,9.39,9.32,9.37,267680.0
2018-02-12 10:05:00,9.37,9.38,9.33,9.34,213610.0,9.37,9.38,9.33,9.34,213610.0
2018-02-12 10:10:00,9.33,9.36,9.33,9.34,212965.0,9.33,9.36,9.33,9.34,212965.0
2018-02-12 10:15:00,9.34,9.34,9.28,9.33,329840.0,9.34,9.34,9.28,9.33,329840.0
2018-02-12 10:20:00,9.33,9.34,9.32,9.32,233650.0,9.33,9.34,9.32,9.32,233650.0
2018-02-12 10:25:00,9.32,9.36,9.32,9.35,167310.0,9.32,9.36,9.32,9.35,167310.0
2018-02-12 10:30:00,9.35,9.37,9.33,9.36,152620.0,9.35,9.37,9.33,9.36,152620.0
2018-02-12 10:35:00,9.36,9.36,9.34,9.34,119445.0,9.36,9.36,9.34,9.34,119445.0
2018-02-12 10:40:00,9.34,9.35,9.33,9.34,155450.0,9.34,9.35,9.33,9.34,155450.0
2018-02-12 10:45:00,9.33,9.37,9.33,9.35,111335.0,9.33,9.37,9.33,9.35,111335.0
2018-02-12 10:50:00,9.35,9.35,9.33,9.34,121820.0,9.35,9.35,9.33,9.34,121820.0
2018-02-12 10:55:00,9.34,9.37,9.33,9.37,128040.0,9.34,9.37,9.33,9.37,128040.0
2018-02-12 11:00:00,9.37,9.38,9.33,9.35,125855.0,9.37,9.38,9.33,9.35,125855.0
2018-02-12 11:05:00,9.36,9.36,9.34,9.35,78150.0,9.36,9.36,9.34,9.35,78150.0
2018-02-12 11:10:00,9.35,9.37,9.34,9.36,111505.0,9.35,9.37,9.34,9.36,111505.0
2018-02-12 11:15:00,9.37,9.37,9.34,9.36,93745.0,9.37,9.37,9.34,9.36,93745.0
2018-02-12 11:20:00,9.36,9.36,9.34,9.35,84995.0,9.36,9.36,9.34,9.35,84995.0
2018-02-12 11:25:00,9.35,9.36,9.34,9.34,75165.0,9.35,9.36,9.34,9.34,75165.0
2018-02-12 11:30:00,9.34,9.35,9.33,9.35,107820.0,9.34,9.35,9.33,9.35,107820.0
2018-02-12 11:35:00,9.35,9.37,9.35,9.37,73850.0,9.35,9.37,9.35,9.37,73850.0
2018-02-12 11:40:00,9.37,9.37,9.36,9.36,85455.0,9.37,9.37,9.36,9.36,85455.0
2018-02-12 11:45:00,9.36,9.36,9.33,9.35,95775.0,9.36,9.36,9.33,9.35,95775.0
2018-02-12 11:50:00,9.35,9.35,9.33,9.34,93575.0,9.35,9.35,9.33,9.34,93575.0
2018-02-12 11:55:00,9.34,9.38,9.34,9.35,145375.0,9.34,9.38,9.34,9.35,145375.0
2018-02-12 12:00:00,9.35,9.35,9.33,9.34,149595.0,9.35,9.35,9.33,9.34,149595.0
2018-02-12 12:05:00,9.34,9.34,9.33,9.34,201235.0,9.34,9.34,9.33,9.34,201235.0
2018-02-12 12:10:00,9.34,9.37,9.34,9.37,124470.0,9.34,9.37,9.34,9.37,124470.0
2018-02-12 12:15:00,9.37,9.37,9.35,9.36,116885.0,9.37,9.37,9.35,9.36,116885.0
2018-02-12 12:20:00,9.35,9.37,9.34,9.37,90240.0,9.35,9.37,9.34,9.37,90240.0
2018-02-12 12:25:00,9.37,9.37,9.36,9.36,95785.0,9.37,9.37,9.36,9.36,95785.0
2018-02-12 12:30:00,9.36,9.36,9.36,9.36,85555.0,9.36,9.36,9.36,9.36,85555.0
2018-02-12 12:35:00,9.36,9.37,9.34,9.35,426695.0,9.36,9.37,9.34,9.35,426695.0
2018-02-12 12:40:00,9.35,9.35,9.32,9.34,285120.0,9.35,9.35,9.32,9.34,285120.0
2018-02-12 12:45:00,9.34,9.35,9.33,9.34,263125.0,9.34,9.35,9.33,9.34,263125.0
2018-02-12 12:50:00,9.34,9.37,9.34,9.36,121465.0,9.34,9.37,9.34,9.36,121465.0
2018-02-12 12:55:00,9.36,9.36,9.34,9.35,62935.0,9.36,9.36,9.34,9.35,62935.0
2018-02-12 13:00:00,9.35,9.36,9.35,9.36,43660.0,9.35,9.36,9.35,9.36,43660.0
2018-02-12 13:05:00,9.36,9.36,9.34,9.35,104795.0,9.36,9.36,9.34,9.35,104795.0
2018-02-12 13:10:00,9.34,9.36,9.34,9.35,79505.0,9.34,9.36,9.34,9.35,79505.0
2018-02-12 13:15:00,9.35,9.36,9.34,9.35,85155.0,9.35,9.36,9.34,9.35,85155.0
2018-02-12 13:20:00,9.35,9.36,9.34,9.36,55655.0,9.35,9.36,9.34,9.36,55655.0
2018-02-12 13:25:00,9.36,9.36,9.34,9.36,68255.0,9.36,9.36,9.34,9.36,68255.0
2018-02-12 13:30:00,9.36,9.36,9.35,9.36,33220.0,9.36,9.36,9.35,9.36,33220.0
2018-02-12 13:35:00,9.36,9.36,9.34,9.35,81680.0,9.36,9.36,9.34,9.35,81680.0
2018-02-12 13:40:00,9.35,9.35,9.34,9.35,53025.0,9.35,9.35,9.34,9.35,53025.0
2018-02-12 13:45:00,9.35,9.35,9.34,9.35,65765.0,9.35,9.35,9.34,9.35,65765.0
2018-02-12 13:50:00,9.35,9.36,9.35,9.36,80755.0,9.35,9.36,9.35,9.36,80755.0
2018-02-12 13:55:00,9.36,9.37,9.36,9.36,91030.0,9.36,9.37,9.36,9.36,91030.0
2018-02-12 14:00:00,9.36,9.37,9.35,9.36,93440.0,9.36,9.37,9.35,9.36,93440.0
2018-02-12 14:05:00,9.36,9.36,9.35,9.36,98945.0,9.36,9.36,9.35,9.36,98945.0
2018-02-12 14:10:00,9.36,9.36,9.35,9.35,69130.0,9.36,9.36,9.35,9.35,69130.0
2018-02-12 14:15:00,9.35,9.36,9.34,9.35,81995.0,9.35,9.36,9.34,9.35,81995.0
2018-02-12 14:20:00,9.35,9.37,9.35,9.36,97065.0,9.35,9.37,9.35,9.36,97065.0
2018-02-12 14:25:00,9.36,9.37,9.35,9.37,90830.0,9.36,9.37,9.35,9.37,90830.0
2018-02-12 14:30:00,9.37,9.38,9.37,9.37,92525.0,9.37,9.38,9.37,9.37,92525.0
2018-02-12 14:35:00,9.37,9.38,9.37,9.37,72930.0,9.37,9.38,9.37,9.37,72930.0
2018-02-12 14:40:00,9.37,9.38,9.36,9.37,91645.0,9.37,9.38,9.36,9.37,91645.0
2018-02-12 14:45:00,9.37,9.37,9.35,9.35,98145.0,9.37,9.37,9.35,9.35,98145.0
2018-02-12 14:50:00,9.35,9.36,9.34,9.36,132570.0,9.35,9.36,9.34,9.36,132570.0
2018-02-12 14:55:00,9.36,9.36,9.35,9.35,71355.0,9.36,9.36,9.35,9.35,71355.0
2018-02-12 15:00:00,9.35,9.35,9.34,9.35,95045.0,9.35,9.35,9.34,9.35,95045.0
2018-02-12 15:05:00,9.35,9.37,9.35,9.36,125770.0,9.35,9.37,9.35,9.36,125770.0
2018-02-12 15:10:00,9.36,9.37,9.35,9.37,333235.0,9.36,9.37,9.35,9.37,333235.0
2018-02-12 15:15:00,9.37,9.37,9.35,9.35,64880.0,9.37,9.37,9.35,9.35,64880.0
2018-02-12 15:20:00,9.35,9.35,9.34,9.34,148575.0,9.35,9.35,9.34,9.34,148575.0
2018-02-12 15:25:00,9.34,9.34,9.32,9.32,112205.0,9.34,9.34,9.32,9.32,112205.0
2018-02-12 15:30:00,9.33,9.34,9.31,9.32,139110.0,9.33,9.34,9.31,9.32,139110.0
2018-02-12 15:35:00,9.32,9.32,9.3,9.31,137810.0,9.32,9.32,9.3,9.31,137810.0
2018-02-12 15:40:00,9.31,9.33,9.31,9.33,134500.0,9.31,9.33,9.31,9.33,134500.0
2018-02-12 15:45:00,9.32,9.32,9.28,9.28,197065.0,9.32,9.32,9.28,9.28,197065.0
2018-02-12 15:50:00,9.28,9.32,9.28,9.31,185495.0,9.28,9.32,9.28,9.31,185495.0
2018-02-12 15:55:00,9.31,9.31,9.28,9.3,245935.0,9.31,9.31,9.28,9.3,245935.0
2018-02-13 09:30:00,9.29,9.32,9.26,9.31,142165.0,9.29,9.32,9.26,9.31,142165.0
2018-02-13 09:35:00,9.31,9.35,9.29,9.3,57340.0,9.31,9.35,9.29,9.3,57340.0
2018-02-13 09:40:00,9.3,9.34,9.28,9.28,41485.0,9.3,9.34,9.28,9.28,41485.0
2018-02-13 09:45:00,9.28,9.31,9.28,9.3,43575.0,9.28,9.31,9.28,9.3,43575.0
2018-02-13 09:50:00,9.3,9.32,9.29,9.32,103975.0,9.3,9.32,9.29,9.32,103975.0
2018-02-13 09:55:00,9.32,9.32,9.29,9.31,106670.0,9.32,9.32,9.29,9.31,106670.0
2018-02-13 10:00:00,9.31,9.35,9.31,9.35,98490.0,9.31,9.35,9.31,9.35,98490.0
2018-02-13 10:05:00,9.35,9.36,9.33,9.33,80900.0,9.35,9.36,9.33,9.33,80900.0
2018-02-13 10:10:00,9.33,9.35,9.32,9.35,50180.0,9.33,9.35,9.32,9.35,50180.0
2018-02-13 10:15:00,9.35,9.37,9.34,9.37,61220.0,9.35,9.37,9.34,9.37,61220.0
2018-02-13 10:20:00,9.37,9.38,9.36,9.37,59615.0,9.37,9.38,9.36,9.37,59615.0
2018-02-13 10:25:00,9.36,9.36,9.34,9.35,54870.0,9.36,9.36,9.34,9.35,54870.0
2018-02-13 10:30:00,9.35,9.35,9.33,9.35,107055.0,9.35,9.35,9.33,9.35,107055.0
2018-02-13 10:35:00,9.35,9.4,9.35,9.39,195110.0,9.35,9.4,9.35,9.39,195110.0
2018-02-13 10:40:00,9.4,9.43,9.4,9.42,166880.0,9.4,9.43,9.4,9.42,166880.0
2018-02-13 10:45:00,9.42,9.44,9.42,9.43,112330.0,9.42,9.44,9.42,9.43,112330.0
2018-02-13 10:50:00,9.44,9.46,9.44,9.45,146335.0,9.44,9.46,9.44,9.45,146335.0
2018-02-13 10:55:00,9.45,9.49,9.45,9.49,228700.0,9.45,9.49,9.45,9.49,228700.0
2018-02-13 11:00:00,9.49,9.49,9.45,9.46,257405.0,9.49,9.49,9.45,9.46,257405.0
2018-02-13 11:05:00,9.46,9.48,9.45,9.47,222940.0,9.46,9.48,9.45,9.47,222940.0
2018-02-13 11:10:00,9.47,9.49,9.46,9.49,147730.0,9.47,9.49,9.46,9.49,147730.0
2018-02-13 11:15:00,9.49,9.49,9.47,9.48,126485.0,9.49,9.49,9.47,9.48,126485.0
2018-02-13 11:20:00,9.48,9.49,9.48,9.49,136555.0,9.48,9.49,9.48,9.49,136555.0
2018-02-13 11:25:00,9.49,9.5,9.45,9.46,322735.0,9.49,9.5,9.45,9.46,322735.0
2018-02-13 11:30:00,9.46,9.46,9.43,9.43,180390.0,9.46,9.46,9.43,9.43,180390.0
2018-02-13 11:35:00,9.43,9.43,9.43,9.43,38015.0,9.43,9.43,9.43,9.43,38015.0
2018-02-13 11:40:00,9.43,9.45,9.43,9.44,44515.0,9.43,9.45,9.43,9.44,44515.0
2018-02-13 11:45:00,9.44,9.47,9.44,9.47,50460.0,9.44,9.47,9.44,9.47,50460.0
2018-02-13 11:50:00,9.47,9.47,9.45,9.45,39230.0,9.47,9.47,9.45,9.45,39230.0
2018-02-13 11:55:00,9.46,9.49,9.45,9.48,94445.0,9.46,9.49,9.45,9.48,94445.0
2018-02-13 12:00:00,9.48,9.52,9.48,9.51,202005.0,9.48,9.52,9.48,9.51,202005.0
2018-02-13 12:05:00,9.5,9.52,9.5,9.51,79855.0,9.5,9.52,9.5,9.51,79855.0
2018-02-13 12:10:00,9.51,9.53,9.51,9.52,147605.0,9.51,9.53,9.51,9.52,147605.0
2018-02-13 12:15:00,9.52,9.53,9.52,9.52,116780.0,9.52,9.53,9.52,9.52,116780.0
2018-02-13 12:20:00,9.52,9.52,9.52,9.52,135740.0,9.52,9.52,9.52,9.52,135740.0
2018-02-13 12:25:00,9.52,9.53,9.51,9.52,78490.0,9.52,9.53,9.51,9.52,78490.0
2018-02-13 12:30:00,9.52,9.53,9.52,9.53,94000.0,9.52,9.53,9.52,9.53,94000.0
2018-02-13 12:35:00,9.53,9.53,9.53,9.53,137410.0,9.53,9.53,9.53,9.53,137410.0
2018-02-13 12:40:00,9.53,9.55,9.52,9.55,297375.0,9.53,9.55,9.52,9.55,297375.0
2018-02-13 12:45:00,9.55,9.56,9.54,9.56,173615.0,9.55,9.56,9.54,9.56,173615.0
2018-02-13 12:50:00,9.55,9.57,9.55,9.57,311720.0,9.55,9.57,9.55,9.57,311720.0
2018-02-13 12:55:00,9.57,9.57,9.54,9.54,130315.0,9.57,9.57,9.54,9.54,130315.0
2018-02-13 13:00:00,9.54,9.55,9.54,9.54,46830.0,9.54,9.55,9.54,9.54,46830.0
2018-02-13 13:05:00,9.54,9.54,9.52,9.52,62670.0,9.54,9.54,9.52,9.52,62670.0
2018-02-13 13:10:00,9.53,9.54,9.51,9.54,49015.0,9.53,9.54,9.51,9.54,49015.0
2018-02-13 13:15:00,9.54,9.54,9.53,9.53,95765.0,9.54,9.54,9.53,9.53,95765.0
2018-02-13 13:20:00,9.53,9.57,9.53,9.57,48230.0,9.53,9.57,9.53,9.57,48230.0
2018-02-13 13:25:00,9.57,9.57,9.56,9.56,40470.0,9.57,9.57,9.56,9.56,40470.0
2018-02-13 13:30:00,9.56,9.56,9.55,9.56,50865.0,9.56,9.56,9.55,9.56,50865.0
2018-02-13 13:35:00,9.56,9.56,9.56,9.56,35010.0,9.56,9.56,9.56,9.56,35010.0
2018-02-13 13:40:00,9.56,9.58,9.56,9.58,108705.0,9.56,9.58,9.56,9.58,108705.0
2018-02-13 13:45:00,9.57,9.62,9.57,9.61,375075.0,9.57,9.62,9.57,9.61,375075.0
2018-02-13 13:50:00,9.61,9.61,9.57,9.57,189185.0,9.61,9.61,9.57,9.57,189185.0
2018-02-13 13:55:00,9.56,9.56,9.54,9.55,74555.0,9.56,9.56,9.54,9.55,74555.0
2018-02-13 14:00:00,9.55,9.57,9.55,9.56,46500.0,9.55,9.57,9.55,9.56,46500.0
2018-02-13 14:05:00,9.56,9.58,9.56,9.58,36065.0,9.56,9.58,9.56,9.58,36065.0
2018-02-13 14:10:00,9.58,9.59,9.58,9.59,53290.0,9.58,9.59,9.58,9.59,53290.0
2018-02-13 14:15:00,9.59,9.59,9.58,9.58,41270.0,9.59,9.59,9.58,9.58,41270.0
2018-02-13 14:20:00,9.59,9.59,9.58,9.59,133925.0,9.59,9.59,9.58,9.59,133925.0
2018-02-13 14:25:00,9.59,9.6,9.58,9.58,107835.0,9.59,9.6,9.58,9.58,107835.0
2018-02-13 14:30:00,9.58,9.58,9.53,9.54,86315.0,9.58,9.58,9.53,9.54,86315.0
2018-02-13 14:35:00,9.54,9.55,9.52,9.55,169070.0,9.54,9.55,9.52,9.55,169070.0
2018-02-13 14:40:00,9.55,9.55,9.54,9.54,100030.0,9.55,9.55,9.54,9.54,100030.0
2018-02-13 14:45:00,9.54,9.56,9.54,9.55,49625.0,9.54,9.56,9.54,9.55,49625.0
2018-02-13 14:50:00,9.55,9.58,9.55,9.58,71390.0,9.55,9.58,9.55,9.58,71390.0
2018-02-13 14:55:00,9.58,9.6,9.58,9.59,95645.0,9.58,9.6,9.58,9.59,95645.0
2018-02-13 15:00:00,9.59,9.6,9.59,9.59,77955.0,9.59,9.6,9.59,9.59,77955.0
2018-02-13 15:05:00,9.59,9.59,9.58,9.58,57365.0,9.59,9.59,9.58,9.58,57365.0
2018-02-13 15:10:00,9.58,9.59,9.57,9.59,171645.0,9.58,9.59,9.57,9.59,171645.0
2018-02-13 15:15:00,9.59,9.61,9.59,9.6,78930.0,9.59,9.61,9.59,9.6,78930.0
2018-02-13 15:20:00,9.6,9.6,9.59,9.6,88510.0,9.6,9.6,9.59,9.6,88510.0
2018-02-13 15:25:00,9.6,9.62,9.6,9.62,238605.0,9.6,9.62,9.6,9.62,238605.0
2018-02-13 15:30:00,9.62,9.62,9.62,9.62,139680.0,9.62,9.62,9.62,9.62,139680.0
2018-02-13 15:35:00,9.62,9.63,9.62,9.62,245510.0,9.62,9.63,9.62,9.62,245510.0
2018-02-13 15:40:00,9.62,9.62,9.59,9.59,304645.0,9.62,9.62,9.59,9.59,304645.0
2018-02-13 15:45:00,9.59,9.61,9.59,9.6,429910.0,9.59,9.61,9.59,9.6,429910.0
2018-02-13 15:50:00,9.6,9.62,9.59,9.62,515070.0,9.6,9.62,9.59,9.62,515070.0
2018-02-13 15:55:00,9.62,9.63,9.61,9.63,778015.0,9.62,9.63,9.61,9.63,778015.0
2018-02-14 09:30:00,9.59,9.62,9.58,9.6,279115.0,9.59,9.62,9.58,9.6,279115.0
2018-02-14 09:35:00,9.6,9.62,9.56,9.56,160055.0,9.6,9.62,9.56,9.56,160055.0
2018-02-14 09:40:00,9.56,9.6,9.55,9.58,69980.0,9.56,9.6,9.55,9.58,69980.0
2018-02-14 09:45:00,9.58,9.58,9.55,9.56,76850.0,9.58,9.58,9.55,9.56,76850.0
2018-02-14 09:50:00,9.56,9.59,9.55,9.57,54630.0,9.56,9.59,9.55,9.57,54630.0
2018-02-14 09:55:00,9.58,9.58,9.54,9.55,89045.0,9.58,9.58,9.54,9.55,89045.0
2018-02-14 10:00:00,9.55,9.58,9.55,9.58,67020.0,9.55,9.58,9.55,9.58,67020.0
2018-02-14 10:05:00,9.58,9.59,9.57,9.59,59810.0,9.58,9.59,9.57,9.59,59810.0
2018-02-14 10:10:00,9.58,9.61,9.57,9.57,162435.0,9.58,9.61,9.57,9.57,162435.0
2018-02-14 10:15:00,9.57,9.63,9.57,9.63,198615.0,9.57,9.63,9.57,9.63,198615.0
2018-02-14 10:20:00,9.62,9.65,9.62,9.62,111835.0,9.62,9.65,9.62,9.62,111835.0
2018-02-14 10:25:00,9.62,9.63,9.6,9.61,78475.0,9.62,9.63,9.6,9.61,78475.0
2018-02-14 10:30:00,9.61,9.64,9.58,9.59,197175.0,9.61,9.64,9.58,9.59,197175.0
2018-02-14 10:35:00,9.59,9.63,9.59,9.63,99080.0,9.59,9.63,9.59,9.63,99080.0
2018-02-14 10:40:00,9.63,9.64,9.59,9.59,54500.0,9.63,9.64,9.59,9.59,54500.0
2018-02-14 10:45:00,9.6,9.61,9.6,9.6,50760.0,9.6,9.61,9.6,9.6,50760.0
2018-02-14 10:50:00,9.6,9.6,9.58,9.58,95795.0,9.6,9.6,9.58,9.58,95795.0
2018-02-14 10:55:00,9.58,9.6,9.57,9.59,89350.0,9.58,9.6,9.57,9.59,89350.0
2018-02-14 11:00:00,9.59,9.61,9.59,9.59,50670.0,9.59,9.61,9.59,9.59,50670.0
2018-02-14 11:05:00,9.59,9.61,9.58,9.6,49705.0,9.59,9.61,9.58,9.6,49705.0
2018-02-14 11:10:00,9.6,9.62,9.6,9.62,53530.0,9.6,9.62,9.6,9.62,53530.0
2018-02-14 11:15:00,9.62,9.62,9.6,9.6,59255.0,9.62,9.62,9.6,9.6,59255.0
2018-02-14 11:20:00,9.6,9.6,9.57,9.6,80030.0,9.6,9.6,9.57,9.6,80030.0
2018-02-14 11:25:00,9.59,9.6,9.58,9.59,82375.0,9.59,9.6,9.58,9.59,82375.0
2018-02-14 11:30:00,9.59,9.6,9.58,9.6,46340.0,9.59,9.6,9.58,9.6,46340.0
2018-02-14 11:35:00,9.6,9.6,9.59,9.59,74645.0,9.6,9.6,9.59,9.59,74645.0
2018-02-14 11:40:00,9.6,9.62,9.6,9.62,45325.0,9.6,9.62,9.6,9.62,45325.0
2018-02-14 11:45:00,9.61,9.62,9.6,9.6,77455.0,9.61,9.62,9.6,9.6,77455.0
2018-02-14 11:50:00,9.6,9.6,9.58,9.59,44725.0,9.6,9.6,9.58,9.59,44725.0
2018-02-14 11:55:00,9.59,9.6,9.59,9.59,76625.0,9.59,9.6,9.59,9.59,76625.0
2018-02-14 12:00:00,9.59,9.6,9.59,9.6,34500.0,9.59,9.6,9.59,9.6,34500.0
2018-02-14 12:05:00,9.6,9.6,9.58,9.58,26370.0,9.6,9.6,9.58,9.58,26370.0
2018-02-14 12:10:00,9.58,9.6,9.58,9.6,36800.0,9.58,9.6,9.58,9.6,36800.0
2018-02-14 12:15:00,9.59,9.6,9.59,9.6,85070.0,9.59,9.6,9.59,9.6,85070.0
2018-02-14 12:20:00,9.6,9.6,9.59,9.59,40705.0,9.6,9.6,9.59,9.59,40705.0
2018-02-14 12:25:00,9.6,9.61,9.6,9.61,28875.0,9.6,9.61,9.6,9.61,28875.0
2018-02-14 12:30:00,9.61,9.61,9.6,9.6,17500.0,9.61,9.61,9.6,9.6,17500.0
2018-02-14 12:35:00,9.6,9.62,9.6,9.62,48120.0,9.6,9.62,9.6,9.62,48120.0
2018-02-14 12:40:00,9.61,9.61,9.59,9.59,39990.0,9.61,9.61,9.59,9.59,39990.0
2018-02-14 12:45:00,9.59,9.61,9.59,9.61,55490.0,9.59,9.61,9.59,9.61,55490.0
2018-02-14 12:50:00,9.61,9.64,9.6,9.64,55470.0,9.61,9.64,9.6,9.64,55470.0
2018-02-14 12:55:00,9.64,9.66,9.63,9.66,226175.0,9.64,9.66,9.63,9.66,226175.0
2018-02-14 13:00:00,9.66,9.68,9.66,9.68,107425.0,9.66,9.68,9.66,9.68,107425.0
2018-02-14 13:05:00,9.68,9.69,9.67,9.67,53865.0,9.68,9.69,9.67,9.67,53865.0
2018-02-14 13:10:00,9.67,9.69,9.67,9.68,80935.0,9.67,9.69,9.67,9.68,80935.0
2018-02-14 13:15:00,9.69,9.69,9.67,9.68,23500.0,9.69,9.69,9.67,9.68,23500.0
2018-02-14 13:20:00,9.68,9.7,9.67,9.69,62515.0,9.68,9.7,9.67,9.69,62515.0
2018-02-14 13:25:00,9.69,9.7,9.68,9.68,36050.0,9.69,9.7,9.68,9.68,36050.0
2018-02-14 13:30:00,9.68,9.7,9.68,9.7,55585.0,9.68,9.7,9.68,9.7,55585.0
2018-02-14 13:35:00,9.7,9.7,9.69,9.69,34500.0,9.7,9.7,9.69,9.69,34500.0
2018-02-14 13:40:00,9.69,9.69,9.68,9.68,45145.0,9.69,9.69,9.68,9.68,45145.0
2018-02-14 13:45:00,9.68,9.68,9.67,9.67,32945.0,9.68,9.68,9.67,9.67,32945.0
2018-02-14 13:50:00,9.68,9.68,9.65,9.65,107385.0,9.68,9.68,9.65,9.65,107385.0
2018-02-14 13:55:00,9.65,9.66,9.65,9.65,39100.0,9.65,9.66,9.65,9.65,39100.0
2018-02-14 14:00:00,9.65,9.67,9.65,9.67,91385.0,9.65,9.67,9.65,9.67,91385.0
2018-02-14 14:05:00,9.67,9.68,9.66,9.67,56770.0,9.67,9.68,9.66,9.67,56770.0
2018-02-14 14:10:00,9.67,9.69,9.67,9.69,69990.0,9.67,9.69,9.67,9.69,69990.0
2018-02-14 14:15:00,9.69,9.69,9.68,9.69,59220.0,9.69,9.69,9.68,9.69,59220.0
2018-02-14 14:20:00,9.69,9.69,9.68,9.68,62035.0,9.69,9.69,9.68,9.68,62035.0
2018-02-14 14:25:00,9.68,9.69,9.67,9.67,68240.0,9.68,9.69,9.67,9.67,68240.0
2018-02-14 14:30:00,9.67,9.68,9.67,9.67,96325.0,9.67,9.68,9.67,9.67,96325.0
2018-02-14 14:35:00,9.67,9.68,9.67,9.68,51300.0,9.67,9.68,9.67,9.68,51300.0
2018-02-14 14:40:00,9.68,9.69,9.68,9.68,42300.0,9.68,9.69,9.68,9.68,42300.0
2018-02-14 14:45:00,9.68,9.68,9.65,9.66,68710.0,9.68,9.68,9.65,9.66,68710.0
2018-02-14 14:50:00,9.66,9.67,9.66,9.67,41355.0,9.66,9.67,9.66,9.67,41355.0
2018-02-14 14:55:00,9.67,9.67,9.67,9.67,63155.0,9.67,9.67,9.67,9.67,63155.0
2018-02-14 15:00:00,9.67,9.69,9.67,9.69,58840.0,9.67,9.69,9.67,9.69,58840.0
2018-02-14 15:05:00,9.69,9.7,9.69,9.69,57505.0,9.69,9.7,9.69,9.69,57505.0
2018-02-14 15:10:00,9.69,9.7,9.69,9.7,63130.0,9.69,9.7,9.69,9.7,63130.0
2018-02-14 15:15:00,9.7,9.7,9.69,9.7,119930.0,9.7,9.7,9.69,9.7,119930.0
2018-02-14 15:20:00,9.7,9.7,9.68,9.68,91065.0,9.7,9.7,9.68,9.68,91065.0
2018-02-14 15:25:00,9.68,9.68,9.67,9.68,88660.0,9.68,9.68,9.67,9.68,88660.0
2018-02-14 15:30:00,9.68,9.69,9.67,9.67,80790.0,9.68,9.69,9.67,9.67,80790.0
2018-02-14 15:35:00,9.67,9.67,9.66,9.67,84765.0,9.67,9.67,9.66,9.67,84765.0
2018-02-14 15:40:00,9.67,9.67,9.65,9.65,128310.0,9.67,9.67,9.65,9.65,128310.0
2018-02-14 15:45:00,9.65,9.68,9.65,9.67,137090.0,9.65,9.68,9.65,9.67,137090.0
2018-02-14 15:50:00,9.67,9.68,9.67,9.67,122855.0,9.67,9.68,9.67,9.67,122855.0
2018-02-14 15:55:00,9.67,9.68,9.66,9.67,268260.0,9.67,9.68,9.66,9.67,268260.0
2018-02-15 09:30:00,9.7,9.7,9.64,9.65,131715.0,9.7,9.7,9.64,9.65,131715.0
2018-02-15 09:35:00,9.66,9.7,9.64,9.7,122835.0,9.66,9.7,9.64,9.7,122835.0
2018-02-15 09:40:00,9.7,9.7,9.66,9.67,15500.0,9.7,9.7,9.66,9.67,15500.0
2018-02-15 09:45:00,9.68,9.69,9.66,9.69,37625.0,9.68,9.69,9.66,9.69,37625.0
2018-02-15 09:50:00,9.69,9.74,9.69,9.74,65325.0,9.69,9.74,9.69,9.74,65325.0
2018-02-15 09:55:00,9.74,9.76,9.73,9.75,78260.0,9.74,9.76,9.73,9.75,78260.0
2018-02-15 10:00:00,9.75,9.76,9.72,9.74,42545.0,9.75,9.76,9.72,9.74,42545.0
2018-02-15 10:05:00,9.74,9.74,9.71,9.72,76120.0,9.74,9.74,9.71,9.72,76120.0
2018-02-15 10:10:00,9.72,9.73,9.71,9.72,52085.0,9.72,9.73,9.71,9.72,52085.0
2018-02-15 10:15:00,9.71,9.72,9.69,9.7,73415.0,9.71,9.72,9.69,9.7,73415.0
2018-02-15 10:20:00,9.69,9.73,9.69,9.73,86660.0,9.69,9.73,9.69,9.73,86660.0
2018-02-15 10:25:00,9.72,9.76,9.72,9.75,186550.0,9.72,9.76,9.72,9.75,186550.0
2018-02-15 10:30:00,9.75,9.76,9.73,9.74,66075.0,9.75,9.76,9.73,9.74,66075.0
2018-02-15 10:35:00,9.74,9.74,9.73,9.73,34725.0,9.74,9.74,9.73,9.73,34725.0
2018-02-15 10:40:00,9.73,9.73,9.71,9.71,45000.0,9.73,9.73,9.71,9.71,45000.0
2018-02-15 10:45:00,9.71,9.72,9.71,9.71,50610.0,9.71,9.72,9.71,9.71,50610.0
2018-02-15 10:50:00,9.71,9.75,9.71,9.74,56000.0,9.71,9.75,9.71,9.74,56000.0
2018-02-15 10:55:00,9.75,9.75,9.71,9.71,41700.0,9.75,9.75,9.71,9.71,41700.0
2018-02-15 11:00:00,9.71,9.71,9.7,9.71,35915.0,9.71,9.71,9.7,9.71,35915.0
2018-02-15 11:05:00,9.72,9.75,9.72,9.74,85175.0,9.72,9.75,9.72,9.74,85175.0
2018-02-15 11:10:00,9.75,9.76,9.74,9.76,37000.0,9.75,9.76,9.74,9.76,37000.0
2018-02-15 11:15:00,9.76,9.77,9.75,9.75,41615.0,9.76,9.77,9.75,9.75,41615.0
2018-02-15 11:20:00,9.75,9.79,9.75,9.77,159660.0,9.75,9.79,9.75,9.77,159660.0
2018-02-15 11:25:00,9.78,9.81,9.78,9.8,134935.0,9.78,9.81,9.78,9.8,134935.0
2018-02-15 11:30:00,9.81,9.82,9.77,9.77,144435.0,9.81,9.82,9.77,9.77,144435.0
2018-02-15 11:35:00,9.78,9.8,9.77,9.8,53600.0,9.78,9.8,9.77,9.8,53600.0
2018-02-15 11:40:00,9.79,9.8,9.79,9.79,65845.0,9.79,9.8,9.79,9.79,65845.0
2018-02-15 11:45:00,9.79,9.8,9.78,9.79,25235.0,9.79,9.8,9.78,9.79,25235.0
2018-02-15 11:50:00,9.79,9.82,9.79,9.81,117800.0,9.79,9.82,9.79,9.81,117800.0
2018-02-15 11:55:00,9.81,9.81,9.8,9.81,58515.0,9.81,9.81,9.8,9.81,58515.0
2018-02-15 12:00:00,9.81,9.83,9.81,9.82,66610.0,9.81,9.83,9.81,9.82,66610.0
2018-02-15 12:05:00,9.82,9.83,9.81,9.83,25085.0,9.82,9.83,9.81,9.83,25085.0
2018-02-15 12:10:00,9.82,9.83,9.82,9.82,19400.0,9.82,9.83,9.82,9.82,19400.0
2018-02-15 12:15:00,9.82,9.84,9.82,9.83,198430.0,9.82,9.84,9.82,9.83,198430.0
2018-02-15 12:20:00,9.83,9.83,9.82,9.82,46385.0,9.83,9.83,9.82,9.82,46385.0
2018-02-15 12:25:00,9.83,9.83,9.82,9.83,110715.0,9.83,9.83,9.82,9.83,110715.0
2018-02-15 12:30:00,9.83,9.84,9.82,9.84,120170.0,9.83,9.84,9.82,9.84,120170.0
2018-02-15 12:35:00,9.84,9.85,9.84,9.85,194290.0,9.84,9.85,9.84,9.85,194290.0
2018-02-15 12:40:00,9.85,9.86,9.85,9.86,146525.0,9.85,9.86,9.85,9.86,146525.0
2018-02-15 12:45:00,9.86,9.87,9.85,9.86,53960.0,9.86,9.87,9.85,9.86,53960.0
2018-02-15 12:50:00,9.86,9.87,9.86,9.86,41500.0,9.86,9.87,9.86,9.86,41500.0
2018-02-15 12:55:00,9.86,9.86,9.84,9.85,46675.0,9.86,9.86,9.84,9.85,46675.0
2018-02-15 13:00:00,9.85,9.87,9.85,9.87,53790.0,9.85,9.87,9.85,9.87,53790.0
2018-02-15 13:05:00,9.87,9.89,9.87,9.88,111000.0,9.87,9.89,9.87,9.88,111000.0
2018-02-15 13:10:00,9.88,9.91,9.88,9.91,62365.0,9.88,9.91,9.88,9.91,62365.0
2018-02-15 13:15:00,9.91,9.91,9.89,9.91,32995.0,9.91,9.91,9.89,9.91,32995.0
2018-02-15 13:20:00,9.9,9.9,9.88,9.88,30570.0,9.9,9.9,9.88,9.88,30570.0
2018-02-15 13:25:00,9.87,9.89,9.86,9.87,42040.0,9.87,9.89,9.86,9.87,42040.0
2018-02-15 13:30:00,9.87,9.87,9.85,9.85,84560.0,9.87,9.87,9.85,9.85,84560.0
2018-02-15 13:35:00,9.85,9.87,9.85,9.87,111300.0,9.85,9.87,9.85,9.87,111300.0
2018-02-15 13:40:00,9.86,9.87,9.84,9.86,120045.0,9.86,9.87,9.84,9.86,120045.0
2018-02-15 13:45:00,9.87,9.87,9.85,9.86,53335.0,9.87,9.87,9.85,9.86,53335.0
2018-02-15 13:50:00,9.86,9.87,9.85,9.86,86095.0,9.86,9.87,9.85,9.86,86095.0
2018-02-15 13:55:00,9.86,9.86,9.85,9.85,61085.0,9.86,9.86,9.85,9.85,61085.0
2018-02-15 14:00:00,9.86,9.86,9.85,9.86,60025.0,9.86,9.86,9.85,9.86,60025.0
2018-02-15 14:05:00,9.87,9.89,9.87,9.89,98625.0,9.87,9.89,9.87,9.89,98625.0
2018-02-15 14:10:00,9.89,9.9,9.89,9.89,35915.0,9.89,9.9,9.89,9.89,35915.0
2018-02-15 14:15:00,9.89,9.9,9.88,9.88,55235.0,9.89,9.9,9.88,9.88,55235.0
2018-02-15 14:20:00,9.88,9.88,9.86,9.87,64765.0,9.88,9.88,9.86,9.87,64765.0
2018-02-15 14:25:00,9.87,9.88,9.86,9.88,54985.0,9.87,9.88,9.86,9.88,54985.0
2018-02-15 14:30:00,9.88,9.89,9.87,9.88,66235.0,9.88,9.89,9.87,9.88,66235.0
2018-02-15 14:35:00,9.88,9.88,9.87,9.88,37740.0,9.88,9.88,9.87,9.88,37740.0
2018-02-15 14:40:00,9.88,9.88,9.87,9.87,68940.0,9.88,9.88,9.87,9.87,68940.0
2018-02-15 14:45:00,9.87,9.87,9.85,9.86,74085.0,9.87,9.87,9.85,9.86,74085.0
2018-02-15 14:50:00,9.86,9.86,9.84,9.84,115095.0,9.86,9.86,9.84,9.84,115095.0
2018-02-15 14:55:00,9.85,9.85,9.84,9.84,106995.0,9.85,9.85,9.84,9.84,106995.0
2018-02-15 15:00:00,9.84,9.86,9.84,9.86,224340.0,9.84,9.86,9.84,9.86,224340.0
2018-02-15 15:05:00,9.86,9.86,9.85,9.85,100440.0,9.86,9.86,9.85,9.85,100440.0
2018-02-15 15:10:00,9.85,9.86,9.84,9.85,111120.0,9.85,9.86,9.84,9.85,111120.0
2018-02-15 15:15:00,9.85,9.86,9.84,9.86,95690.0,9.85,9.86,9.84,9.86,95690.0
2018-02-15 15:20:00,9.86,9.86,9.85,9.85,76540.0,9.86,9.86,9.85,9.85,76540.0
2018-02-15 15:25:00,9.86,9.86,9.85,9.85,96660.0,9.86,9.86,9.85,9.85,96660.0
2018-02-15 15:30:00,9.85,9.85,9.83,9.83,111265.0,9.85,9.85,9.83,9.83,111265.0
2018-02-15 15:35:00,9.83,9.84,9.82,9.84,128600.0,9.83,9.84,9.82,9.84,128600.0
2018-02-15 15:40:00,9.84,9.85,9.83,9.84,169640.0,9.84,9.85,9.83,9.84,169640.0
2018-02-15 15:45:00,9.84,9.86,9.84,9.86,121695.0,9.84,9.86,9.84,9.86,121695.0
2018-02-15 15:50:00,9.84,9.85,9.83,9.83,226420.0,9.84,9.85,9.83,9.83,226420.0
2018-02-15 15:55:00,9.83,9.86,9.83,9.86,549455.0,9.83,9.86,9.83,9.86,549455.0
2018-02-16 09:30:00,9.81,9.92,9.79,9.86,502515.0,9.81,9.92,9.79,9.86,502515.0
2018-02-16 09:35:00,9.86,9.9,9.85,9.85,83195.0,9.86,9.9,9.85,9.85,83195.0
2018-02-16 09:40:00,9.84,9.85,9.81,9.81,85350.0,9.84,9.85,9.81,9.81,85350.0
2018-02-16 09:45:00,9.82,9.88,9.81,9.86,64255.0,9.82,9.88,9.81,9.86,64255.0
2018-02-16 09:50:00,9.85,9.87,9.83,9.85,89230.0,9.85,9.87,9.83,9.85,89230.0
2018-02-16 09:55:00,9.86,9.86,9.84,9.84,56280.0,9.86,9.86,9.84,9.84,56280.0
2018-02-16 10:00:00,9.84,9.85,9.82,9.83,48255.0,9.84,9.85,9.82,9.83,48255.0
2018-02-16 10:05:00,9.82,9.84,9.82,9.84,32625.0,9.82,9.84,9.82,9.84,32625.0
2018-02-16 10:10:00,9.84,9.85,9.83,9.84,62655.0,9.84,9.85,9.83,9.84,62655.0
2018-02-16 10:15:00,9.84,9.85,9.84,9.85,37015.0,9.84,9.85,9.84,9.85,37015.0
2018-02-16 10:20:00,9.84,9.86,9.84,9.84,43315.0,9.84,9.86,9.84,9.84,43315.0
2018-02-16 10:25:00,9.85,9.88,9.85,9.87,92985.0,9.85,9.88,9.85,9.87,92985.0
2018-02-16 10:30:00,9.86,9.87,9.85,9.86,90765.0,9.86,9.87,9.85,9.86,90765.0
2018-02-16 10:35:00,9.86,9.86,9.85,9.85,42635.0,9.86,9.86,9.85,9.85,42635.0
2018-02-16 10:40:00,9.85,9.85,9.84,9.85,60925.0,9.85,9.85,9.84,9.85,60925.0
2018-02-16 10:45:00,9.85,9.87,9.85,9.85,115065.0,9.85,9.87,9.85,9.85,115065.0
2018-02-16 10:50:00,9.85,9.87,9.84,9.87,27035.0,9.85,9.87,9.84,9.87,27035.0
2018-02-16 10:55:00,9.87,9.88,9.86,9.86,102980.0,9.87,9.88,9.86,9.86,102980.0
2018-02-16 11:00:00,9.86,9.86,9.84,9.85,33935.0,9.86,9.86,9.84,9.85,33935.0
2018-02-16 11:05:00,9.85,9.86,9.85,9.86,68475.0,9.85,9.86,9.85,9.86,68475.0
2018-02-16 11:10:00,9.86,9.87,9.85,9.87,61415.0,9.86,9.87,9.85,9.87,61415.0
2018-02-16 11:15:00,9.87,9.87,9.85,9.85,37950.0,9.87,9.87,9.85,9.85,37950.0
2018-02-16 11:20:00,9.85,9.86,9.85,9.85,13995.0,9.85,9.86,9.85,9.85,13995.0
2018-02-16 11:25:00,9.85,9.85,9.83,9.83,27725.0,9.85,9.85,9.83,9.83,27725.0
2018-02-16 11:30:00,9.84,9.84,9.83,9.83,34630.0,9.84,9.84,9.83,9.83,34630.0
2018-02-16 11:35:00,9.83,9.85,9.83,9.84,122370.0,9.83,9.85,9.83,9.84,122370.0
2018-02-16 11:40:00,9.84,9.85,9.83,9.83,56825.0,9.84,9.85,9.83,9.83,56825.0
2018-02-16 11:45:00,9.84,9.84,9.83,9.84,63880.0,9.84,9.84,9.83,9.84,63880.0
2018-02-16 11:50:00,9.85,9.85,9.84,9.85,38445.0,9.85,9.85,9.84,9.85,38445.0
2018-02-16 11:55:00,9.85,9.85,9.84,9.85,147005.0,9.85,9.85,9.84,9.85,147005.0
2018-02-16 12:00:00,9.85,9.85,9.85,9.85,119700.0,9.85,9.85,9.85,9.85,119700.0
2018-02-16 12:05:00,9.85,9.86,9.85,9.85,100605.0,9.85,9.86,9.85,9.85,100605.0
2018-02-16 12:10:00,9.85,9.87,9.85,9.87,49785.0,9.85,9.87,9.85,9.87,49785.0
2018-02-16 12:15:00,9.87,9.87,9.86,9.87,27690.0,9.87,9.87,9.86,9.87,27690.0
2018-02-16 12:20:00,9.86,9.87,9.86,9.86,26935.0,9.86,9.87,9.86,9.86,26935.0
2018-02-16 12:25:00,9.87,9.87,9.86,9.86,11500.0,9.87,9.87,9.86,9.86,11500.0
2018-02-16 12:30:00,9.86,9.89,9.86,9.89,132845.0,9.86,9.89,9.86,9.89,132845.0
2018-02-16 12:35:00,9.88,9.89,9.88,9.88,38285.0,9.88,9.89,9.88,9.88,38285.0
2018-02-16 12:40:00,9.88,9.89,9.88,9.89,15345.0,9.88,9.89,9.88,9.89,15345.0
2018-02-16 12:45:00,9.88,9.88,9.88,9.88,30980.0,9.88,9.88,9.88,9.88,30980.0
2018-02-16 12:50:00,9.88,9.88,9.87,9.88,113540.0,9.88,9.88,9.87,9.88,113540.0
2018-02-16 12:55:00,9.88,9.88,9.87,9.88,28795.0,9.88,9.88,9.87,9.88,28795.0
2018-02-16 13:00:00,9.88,9.89,9.88,9.88,19045.0,9.88,9.89,9.88,9.88,19045.0
2018-02-16 13:05:00,9.88,9.88,9.87,9.88,43440.0,9.88,9.88,9.87,9.88,43440.0
2018-02-16 13:10:00,9.88,9.88,9.86,9.86,27570.0,9.88,9.88,9.86,9.86,27570.0
2018-02-16 13:15:00,9.86,9.86,9.83,9.83,37000.0,9.86,9.86,9.83,9.83,37000.0
2018-02-16 13:20:00,9.83,9.86,9.83,9.85,67620.0,9.83,9.86,9.83,9.85,67620.0
2018-02-16 13:25:00,9.86,9.86,9.84,9.84,28305.0,9.86,9.86,9.84,9.84,28305.0
2018-02-16 13:30:00,9.83,9.83,9.8,9.82,79960.0,9.83,9.83,9.8,9.82,79960.0
2018-02-16 13:35:00,9.82,9.84,9.82,9.84,18060.0,9.82,9.84,9.82,9.84,18060.0
2018-02-16 13:40:00,9.84,9.87,9.84,9.86,43205.0,9.84,9.87,9.84,9.86,43205.0
2018-02-16 13:45:00,9.86,9.87,9.86,9.86,28545.0,9.86,9.87,9.86,9.86,28545.0
2018-02-16 13:50:00,9.86,9.86,9.85,9.85,41690.0,9.86,9.86,9.85,9.85,41690.0
2018-02-16 13:55:00,9.85,9.87,9.85,9.86,105085.0,9.85,9.87,9.85,9.86,105085.0
2018-02-16 14:00:00,9.85,9.87,9.85,9.87,28640.0,9.85,9.87,9.85,9.87,28640.0
2018-02-16 14:05:00,9.87,9.87,9.85,9.85,82215.0,9.87,9.87,9.85,9.85,82215.0
2018-02-16 14:10:00,9.85,9.86,9.84,9.84,33690.0,9.85,9.86,9.84,9.84,33690.0
2018-02-16 14:15:00,9.83,9.84,9.82,9.84,27145.0,9.83,9.84,9.82,9.84,27145.0
2018-02-16 14:20:00,9.84,9.84,9.83,9.83,38015.0,9.84,9.84,9.83,9.83,38015.0
2018-02-16 14:25:00,9.83,9.86,9.83,9.86,34470.0,9.83,9.86,9.83,9.86,34470.0
2018-02-16 14:30:00,9.86,9.86,9.85,9.85,72990.0,9.86,9.86,9.85,9.85,72990.0
2018-02-16 14:35:00,9.85,9.85,9.84,9.85,46760.0,9.85,9.85,9.84,9.85,46760.0
2018-02-16 14:40:00,9.85,9.86,9.84,9.84,61205.0,9.85,9.86,9.84,9.84,61205.0
2018-02-16 14:45:00,9.84,9.84,9.82,9.84,48505.0,9.84,9.84,9.82,9.84,48505.0
2018-02-16 14:50:00,9.84,9.84,9.82,9.83,45275.0,9.84,9.84,9.82,9.83,45275.0
2018-02-16 14:55:00,9.84,9.85,9.83,9.84,41500.0,9.84,9.85,9.83,9.84,41500.0
2018-02-16 15:00:00,9.84,9.85,9.84,9.84,39655.0,9.84,9.85,9.84,9.84,39655.0
2018-02-16 15:05:00,9.84,9.85,9.84,9.85,60850.0,9.84,9.85,9.84,9.85,60850.0
2018-02-16 15:10:00,9.86,9.86,9.85,9.85,65170.0,9.86,9.86,9.85,9.85,65170.0
2018-02-16 15:15:00,9.85,9.85,9.83,9.84,51945.0,9.85,9.85,9.83,9.84,51945.0
2018-02-16 15:20:00,9.84,9.84,9.82,9.82,54780.0,9.84,9.84,9.82,9.82,54780.0
2018-02-16 15:25:00,9.82,9.84,9.81,9.81,50575.0,9.82,9.84,9.81,9.81,50575.0
2018-02-16 15:30:00,9.82,9.83,9.8,9.81,97140.0,9.82,9.83,9.8,9.81,97140.0
2018-02-16 15:35:00,9.8,9.82,9.8,9.82,62730.0,9.8,9.82,9.8,9.82,62730.0
2018-02-16 15:40:00,9.81,9.81,9.8,9.81,75180.0,9.81,9.81,9.8,9.81,75180.0
2018-02-16 15:45:00,9.8,9.83,9.8,9.82,112255.0,9.8,9.83,9.8,9.82,112255.0
2018-02-16 15:50:00,9.83,9.83,9.81,9.81,116340.0,9.83,9.83,9.81,9.81,116340.0
2018-02-16 15:55:00,9.81,9.82,9.79,9.79,256480.0,9.81,9.82,9.79,9.79,256480.0
2018-02-20 09:30:00,9.69,9.76,9.68,9.74,204450.0,9.69,9.76,9.68,9.74,204450.0
2018-02-20 09:35:00,9.73,9.82,9.73,9.81,91565.0,9.73,9.82,9.73,9.81,91565.0
2018-02-20 09:40:00,9.81,9.84,9.81,9.82,92285.0,9.81,9.84,9.81,9.82,92285.0
2018-02-20 09:45:00,9.82,9.86,9.82,9.85,42370.0,9.82,9.86,9.82,9.85,42370.0
2018-02-20 09:50:00,9.85,9.85,9.8,9.8,24325.0,9.85,9.85,9.8,9.8,24325.0
2018-02-20 09:55:00,9.8,9.81,9.79,9.81,32895.0,9.8,9.81,9.79,9.81,32895.0
2018-02-20 10:00:00,9.81,9.83,9.81,9.81,40655.0,9.81,9.83,9.81,9.81,40655.0
2018-02-20 10:05:00,9.82,9.83,9.81,9.82,32955.0,9.82,9.83,9.81,9.82,32955.0
2018-02-20 10:10:00,9.81,9.82,9.81,9.82,41955.0,9.81,9.82,9.81,9.82,41955.0
2018-02-20 10:15:00,9.81,9.82,9.8,9.8,34940.0,9.81,9.82,9.8,9.8,34940.0
2018-02-20 10:20:00,9.81,9.82,9.8,9.82,34580.0,9.81,9.82,9.8,9.82,34580.0
2018-02-20 10:25:00,9.81,9.83,9.8,9.82,41010.0,9.81,9.83,9.8,9.82,41010.0
2018-02-20 10:30:00,9.82,9.83,9.81,9.81,110500.0,9.82,9.83,9.81,9.81,110500.0
2018-02-20 10:35:00,9.81,9.81,9.79,9.8,87450.0,9.81,9.81,9.79,9.8,87450.0
2018-02-20 10:40:00,9.8,9.82,9.78,9.82,81815.0,9.8,9.82,9.78,9.82,81815.0
2018-02-20 10:45:00,9.82,9.83,9.81,9.82,53140.0,9.82,9.83,9.81,9.82,53140.0
2018-02-20 10:50:00,9.82,9.82,9.81,9.82,28510.0,9.82,9.82,9.81,9.82,28510.0
2018-02-20 10:55:00,9.82,9.82,9.81,9.81,33940.0,9.82,9.82,9.81,9.81,33940.0
2018-02-20 11:00:00,9.81,9.84,9.81,9.84,48390.0,9.81,9.84,9.81,9.84,48390.0
2018-02-20 11:05:00,9.84,9.86,9.84,9.85,41670.0,9.84,9.86,9.84,9.85,41670.0
2018-02-20 11:10:00,9.84,9.84,9.83,9.83,18590.0,9.84,9.84,9.83,9.83,18590.0
2018-02-20 11:15:00,9.83,9.85,9.83,9.85,25095.0,9.83,9.85,9.83,9.85,25095.0
2018-02-20 11:20:00,9.85,9.88,9.85,9.88,109685.0,9.85,9.88,9.85,9.88,109685.0
2018-02-20 11:25:00,9.88,9.9,9.88,9.89,95640.0,9.88,9.9,9.88,9.89,95640.0
2018-02-20 11:30:00,9.9,9.9,9.87,9.88,54785.0,9.9,9.9,9.87,9.88,54785.0
2018-02-20 11:35:00,9.88,9.89,9.87,9.87,24150.0,9.88,9.89,9.87,9.87,24150.0
2018-02-20 11:40:00,9.87,9.88,9.86,9.88,22580.0,9.87,9.88,9.86,9.88,22580.0
2018-02-20 11:45:00,9.88,9.88,9.87,9.88,20360.0,9.88,9.88,9.87,9.88,20360.0
2018-02-20 11:50:00,9.88,9.9,9.88,9.9,55845.0,9.88,9.9,9.88,9.9,55845.0
2018-02-20 11:55:00,9.9,9.9,9.89,9.9,38970.0,9.9,9.9,9.89,9.9,38970.0
2018-02-20 12:00:00,9.9,9.91,9.9,9.9,12815.0,9.9,9.91,9.9,9.9,12815.0
2018-02-20 12:05:00,9.9,9.91,9.9,9.91,38445.0,9.9,9.91,9.9,9.91,38445.0
2018-02-20 12:10:00,9.91,9.92,9.9,9.91,31065.0,9.91,9.92,9.9,9.91,31065.0
2018-02-20 12:15:00,9.91,9.91,9.9,9.9,50310.0,9.91,9.91,9.9,9.9,50310.0
2018-02-20 12:20:00,9.9,9.91,9.9,9.91,19955.0,9.9,9.91,9.9,9.91,19955.0
2018-02-20 12:25:00,9.91,9.92,9.91,9.92,60405.0,9.91,9.92,9.91,9.92,60405.0
2018-02-20 12:30:00,9.92,9.92,9.91,9.91,46220.0,9.92,9.92,9.91,9.91,46220.0
2018-02-20 12:35:00,9.92,9.92,9.91,9.91,40650.0,9.92,9.92,9.91,9.91,40650.0
2018-02-20 12:40:00,9.91,9.92,9.9,9.91,38675.0,9.91,9.92,9.9,9.91,38675.0
2018-02-20 12:45:00,9.91,9.91,9.91,9.91,18835.0,9.91,9.91,9.91,9.91,18835.0
2018-02-20 12:50:00,9.91,9.92,9.91,9.92,39320.0,9.91,9.92,9.91,9.92,39320.0
2018-02-20 12:55:00,9.92,9.92,9.9,9.9,38450.0,9.92,9.92,9.9,9.9,38450.0
2018-02-20 13:00:00,9.9,9.9,9.88,9.89,24505.0,9.9,9.9,9.88,9.89,24505.0
2018-02-20 13:05:00,9.88,9.88,9.86,9.86,26935.0,9.88,9.88,9.86,9.86,26935.0
2018-02-20 13:10:00,9.86,9.87,9.86,9.86,35050.0,9.86,9.87,9.86,9.86,35050.0
2018-02-20 13:15:00,9.86,9.87,9.86,9.86,29870.0,9.86,9.87,9.86,9.86,29870.0
2018-02-20 13:20:00,9.86,9.86,9.86,9.86,22300.0,9.86,9.86,9.86,9.86,22300.0
2018-02-20 13:25:00,9.86,9.86,9.85,9.86,27115.0,9.86,9.86,9.85,9.86,27115.0
2018-02-20 13:30:00,9.86,9.89,9.86,9.89,37505.0,9.86,9.89,9.86,9.89,37505.0
2018-02-20 13:35:00,9.89,9.9,9.89,9.9,44425.0,9.89,9.9,9.89,9.9,44425.0
2018-02-20 13:40:00,9.9,9.9,9.89,9.89,21550.0,9.9,9.9,9.89,9.89,21550.0
2018-02-20 13:45:00,9.89,9.9,9.89,9.9,33285.0,9.89,9.9,9.89,9.9,33285.0
2018-02-20 13:50:00,9.9,9.9,9.88,9.89,28750.0,9.9,9.9,9.88,9.89,28750.0
2018-02-20 13:55:00,9.89,9.89,9.88,9.89,33795.0,9.89,9.89,9.88,9.89,33795.0
2018-02-20 14:00:00,9.89,9.89,9.88,9.89,28860.0,9.89,9.89,9.88,9.89,28860.0
2018-02-20 14:05:00,9.89,9.89,9.87,9.87,28200.0,9.89,9.89,9.87,9.87,28200.0
2018-02-20 14:10:00,9.87,9.88,9.86,9.86,37320.0,9.87,9.88,9.86,9.86,37320.0
2018-02-20 14:15:00,9.86,9.87,9.86,9.87,37785.0,9.86,9.87,9.86,9.87,37785.0
2018-02-20 14:20:00,9.87,9.89,9.87,9.88,27875.0,9.87,9.89,9.87,9.88,27875.0
2018-02-20 14:25:00,9.88,9.89,9.88,9.88,36565.0,9.88,9.89,9.88,9.88,36565.0
2018-02-20 14:30:00,9.88,9.9,9.88,9.89,42045.0,9.88,9.9,9.88,9.89,42045.0
2018-02-20 14:35:00,9.89,9.9,9.89,9.89,53780.0,9.89,9.9,9.89,9.89,53780.0
2018-02-20 14:40:00,9.89,9.89,9.88,9.88,64730.0,9.89,9.89,9.88,9.88,64730.0
2018-02-20 14:45:00,9.88,9.88,9.87,9.88,50755.0,9.88,9.88,9.87,9.88,50755.0
2018-02-20 14:50:00,9.87,9.88,9.85,9.85,26690.0,9.87,9.88,9.85,9.85,26690.0
2018-02-20 14:55:00,9.86,9.86,9.85,9.85,55890.0,9.86,9.86,9.85,9.85,55890.0
2018-02-20 15:00:00,9.85,9.86,9.84,9.85,30115.0,9.85,9.86,9.84,9.85,30115.0
2018-02-20 15:05:00,9.85,9.85,9.82,9.82,40935.0,9.85,9.85,9.82,9.82,40935.0
2018-02-20 15:10:00,9.82,9.84,9.82,9.82,39290.0,9.82,9.84,9.82,9.82,39290.0
2018-02-20 15:15:00,9.82,9.83,9.82,9.82,59390.0,9.82,9.83,9.82,9.82,59390.0
2018-02-20 15:20:00,9.82,9.82,9.81,9.82,51515.0,9.82,9.82,9.81,9.82,51515.0
2018-02-20 15:25:00,9.82,9.83,9.82,9.83,32765.0,9.82,9.83,9.82,9.83,32765.0
2018-02-20 15:30:00,9.83,9.84,9.83,9.83,38225.0,9.83,9.84,9.83,9.83,38225.0
2018-02-20 15:35:00,9.83,9.83,9.82,9.82,55000.0,9.83,9.83,9.82,9.82,55000.0
2018-02-20 15:40:00,9.82,9.82,9.81,9.81,63535.0,9.82,9.82,9.81,9.81,63535.0
2018-02-20 15:45:00,9.81,9.84,9.8,9.84,89230.0,9.81,9.84,9.8,9.84,89230.0
2018-02-20 15:50:00,9.84,9.85,9.8,9.81,187480.0,9.84,9.85,9.8,9.81,187480.0
2018-02-20 15:55:00,9.81,9.82,9.8,9.81,345120.0,9.81,9.82,9.8,9.81,345120.0
2018-02-21 09:30:00,9.88,9.95,9.86,9.93,265140.0,9.88,9.95,9.86,9.93,265140.0
2018-02-21 09:35:00,9.94,9.95,9.92,9.93,62195.0,9.94,9.95,9.92,9.93,62195.0
2018-02-21 09:40:00,9.92,9.93,9.91,9.91,65635.0,9.92,9.93,9.91,9.91,65635.0
2018-02-21 09:45:00,9.92,9.94,9.9,9.9,124715.0,9.92,9.94,9.9,9.9,124715.0
2018-02-21 09:50:00,9.91,9.91,9.88,9.88,62620.0,9.91,9.91,9.88,9.88,62620.0
2018-02-21 09:55:00,9.89,9.9,9.88,9.9,53475.0,9.89,9.9,9.88,9.9,53475.0
2018-02-21 10:00:00,9.89,9.91,9.89,9.91,72545.0,9.89,9.91,9.89,9.91,72545.0
2018-02-21 10:05:00,9.91,9.91,9.9,9.91,151180.0,9.91,9.91,9.9,9.91,151180.0
2018-02-21 10:10:00,9.91,9.91,9.89,9.89,67170.0,9.91,9.91,9.89,9.89,67170.0
2018-02-21 10:15:00,9.89,9.91,9.89,9.9,67235.0,9.89,9.91,9.89,9.9,67235.0
2018-02-21 10:20:00,9.9,9.91,9.89,9.89,88075.0,9.9,9.91,9.89,9.89,88075.0
2018-02-21 10:25:00,9.89,9.91,9.88,9.91,81240.0,9.89,9.91,9.88,9.91,81240.0
2018-02-21 10:30:00,9.89,9.91,9.87,9.88,59485.0,9.89,9.91,9.87,9.88,59485.0
2018-02-21 10:35:00,9.88,9.89,9.88,9.89,56470.0,9.88,9.89,9.88,9.89,56470.0
2018-02-21 10:40:00,9.89,9.91,9.88,9.91,160520.0,9.89,9.91,9.88,9.91,160520.0
2018-02-21 10:45:00,9.91,9.91,9.89,9.89,127750.0,9.91,9.91,9.89,9.89,127750.0
2018-02-21 10:50:00,9.89,9.91,9.89,9.91,154550.0,9.89,9.91,9.89,9.91,154550.0
2018-02-21 10:55:00,9.91,9.94,9.91,9.93,60950.0,9.91,9.94,9.91,9.93,60950.0
2018-02-21 11:00:00,9.93,9.94,9.92,9.93,43995.0,9.93,9.94,9.92,9.93,43995.0
2018-02-21 11:05:00,9.93,9.94,9.93,9.94,68160.0,9.93,9.94,9.93,9.94,68160.0
2018-02-21 11:10:00,9.94,9.94,9.91,9.92,49800.0,9.94,9.94,9.91,9.92,49800.0
2018-02-21 11:15:00,9.92,9.93,9.92,9.93,34870.0,9.92,9.93,9.92,9.93,34870.0
2018-02-21 11:20:00,9.93,9.94,9.92,9.94,48500.0,9.93,9.94,9.92,9.94,48500.0
2018-02-21 11:25:00,9.94,9.96,9.94,9.94,101955.0,9.94,9.96,9.94,9.94,101955.0
2018-02-21 11:30:00,9.94,9.96,9.94,9.96,73280.0,9.94,9.96,9.94,9.96,73280.0
2018-02-21 11:35:00,9.95,9.96,9.94,9.94,41500.0,9.95,9.96,9.94,9.94,41500.0
2018-02-21 11:40:00,9.94,9.94,9.92,9.93,109830.0,9.94,9.94,9.92,9.93,109830.0
2018-02-21 11:45:00,9.93,9.94,9.93,9.94,48000.0,9.93,9.94,9.93,9.94,48000.0
2018-02-21 11:50:00,9.94,9.94,9.93,9.94,32100.0,9.94,9.94,9.93,9.94,32100.0
2018-02-21 11:55:00,9.94,9.94,9.93,9.94,92885.0,9.94,9.94,9.93,9.94,92885.0
2018-02-21 12:00:00,9.94,9.95,9.93,9.93,63780.0,9.94,9.95,9.93,9.93,63780.0
2018-02-21 12:05:00,9.93,9.94,9.93,9.94,31660.0,9.93,9.94,9.93,9.94,31660.0
2018-02-21 12:10:00,9.94,9.95,9.93,9.93,31475.0,9.94,9.95,9.93,9.93,31475.0
2018-02-21 12:15:00,9.93,9.94,9.93,9.94,59940.0,9.93,9.94,9.93,9.94,59940.0
2018-02-21 12:20:00,9.94,9.94,9.93,9.93,36075.0,9.94,9.94,9.93,9.93,36075.0
2018-02-21 12:25:00,9.93,9.94,9.93,9.94,31500.0,9.93,9.94,9.93,9.94,31500.0
2018-02-21 12:30:00,9.93,9.94,9.93,9.94,83150.0,9.93,9.94,9.93,9.94,83150.0
2018-02-21 12:35:00,9.94,9.95,9.94,9.95,41905.0,9.94,9.95,9.94,9.95,41905.0
2018-02-21 12:40:00,9.94,9.95,9.93,9.93,29025.0,9.94,9.95,9.93,9.93,29025.0
2018-02-21 12:45:00,9.93,9.94,9.93,9.93,27000.0,9.93,9.94,9.93,9.93,27000.0
2018-02-21 12:50:00,9.93,9.94,9.93,9.93,40870.0,9.93,9.94,9.93,9.93,40870.0
2018-02-21 12:55:00,9.94,9.94,9.93,9.93,48000.0,9.94,9.94,9.93,9.93,48000.0
2018-02-21 13:00:00,9.93,9.93,9.92,9.93,34000.0,9.93,9.93,9.92,9.93,34000.0
2018-02-21 13:05:00,9.93,9.93,9.93,9.93,21980.0,9.93,9.93,9.93,9.93,21980.0
2018-02-21 13:10:00,9.93,9.93,9.93,9.93,30255.0,9.93,9.93,9.93,9.93,30255.0
2018-02-21 13:15:00,9.94,9.94,9.93,9.94,79945.0,9.94,9.94,9.93,9.94,79945.0
2018-02-21 13:20:00,9.94,9.96,9.94,9.95,123720.0,9.94,9.96,9.94,9.95,123720.0
2018-02-21 13:25:00,9.95,9.97,9.95,9.97,108125.0,9.95,9.97,9.95,9.97,108125.0
2018-02-21 13:30:00,9.97,9.97,9.96,9.96,34035.0,9.97,9.97,9.96,9.96,34035.0
2018-02-21 13:35:00,9.96,9.97,9.95,9.96,49045.0,9.96,9.97,9.95,9.96,49045.0
2018-02-21 13:40:00,9.96,9.96,9.95,9.95,35160.0,9.96,9.96,9.95,9.95,35160.0
2018-02-21 13:45:00,9.95,9.97,9.95,9.96,54140.0,9.95,9.97,9.95,9.96,54140.0
2018-02-21 13:50:00,9.96,9.97,9.96,9.97,40940.0,9.96,9.97,9.96,9.97,40940.0
2018-02-21 13:55:00,9.97,9.97,9.96,9.96,21750.0,9.97,9.97,9.96,9.96,21750.0
2018-02-21 14:00:00,9.96,9.98,9.95,9.97,80005.0,9.96,9.98,9.95,9.97,80005.0
2018-02-21 14:05:00,9.97,9.99,9.96,9.98,206100.0,9.97,9.99,9.96,9.98,206100.0
2018-02-21 14:10:00,9.98,9.99,9.96,9.96,93245.0,9.98,9.99,9.96,9.96,93245.0
2018-02-21 14:15:00,9.97,9.97,9.96,9.97,98975.0,9.97,9.97,9.96,9.97,98975.0
2018-02-21 14:20:00,9.97,9.98,9.95,9.98,48115.0,9.97,9.98,9.95,9.98,48115.0
2018-02-21 14:25:00,9.98,9.99,9.97,9.98,76520.0,9.98,9.99,9.97,9.98,76520.0
2018-02-21 14:30:00,9.98,9.98,9.96,9.97,56950.0,9.98,9.98,9.96,9.97,56950.0
2018-02-21 14:35:00,9.97,9.97,9.96,9.96,49615.0,9.97,9.97,9.96,9.96,49615.0
2018-02-21 14:40:00,9.96,9.97,9.96,9.96,47230.0,9.96,9.97,9.96,9.96,47230.0
2018-02-21 14:45:00,9.96,9.96,9.94,9.94,53840.0,9.96,9.96,9.94,9.94,53840.0
2018-02-21 14:50:00,9.95,9.95,9.92,9.93,43500.0,9.95,9.95,9.92,9.93,43500.0
2018-02-21 14:55:00,9.93,9.95,9.93,9.94,36690.0,9.93,9.95,9.93,9.94,36690.0
2018-02-21 15:00:00,9.94,9.94,9.91,9.92,56680.0,9.94,9.94,9.91,9.92,56680.0
2018-02-21 15:05:00,9.92,9.93,9.9,9.9,108250.0,9.92,9.93,9.9,9.9,108250.0
2018-02-21 15:10:00,9.9,9.92,9.88,9.92,47550.0,9.9,9.92,9.88,9.92,47550.0
2018-02-21 15:15:00,9.91,9.93,9.91,9.92,51225.0,9.91,9.93,9.91,9.92,51225.0
2018-02-21 15:20:00,9.92,9.94,9.91,9.91,102935.0,9.92,9.94,9.91,9.91,102935.0
2018-02-21 15:25:00,9.91,9.93,9.91,9.92,48405.0,9.91,9.93,9.91,9.92,48405.0
2018-02-21 15:30:00,9.93,9.93,9.9,9.91,108815.0,9.93,9.93,9.9,9.91,108815.0
2018-02-21 15:35:00,9.91,9.92,9.89,9.9,59215.0,9.91,9.92,9.89,9.9,59215.0
2018-02-21 15:40:00,9.89,9.89,9.86,9.86,126140.0,9.89,9.89,9.86,9.86,126140.0
2018-02-21 15:45:00,9.86,9.89,9.86,9.87,158830.0,9.86,9.89,9.86,9.87,158830.0
2018-02-21 15:50:00,9.85,9.87,9.84,9.85,163220.0,9.85,9.87,9.84,9.85,163220.0
2018-02-21 15:55:00,9.85,9.85,9.82,9.82,201125.0,9.85,9.85,9.82,9.82,201125.0
2018-02-22 09:30:00,9.85,9.9,9.85,9.89,78080.0,9.85,9.9,9.85,9.89,78080.0
2018-02-22 09:35:00,9.89,9.93,9.88,9.93,36540.0,9.89,9.93,9.88,9.93,36540.0
2018-02-22 09:40:00,9.93,9.94,9.9,9.91,61510.0,9.93,9.94,9.9,9.91,61510.0
2018-02-22 09:45:00,9.91,9.93,9.91,9.92,39925.0,9.91,9.93,9.91,9.92,39925.0
2018-02-22 09:50:00,9.92,9.94,9.9,9.93,58670.0,9.92,9.94,9.9,9.93,58670.0
2018-02-22 09:55:00,9.93,9.94,9.91,9.94,41125.0,9.93,9.94,9.91,9.94,41125.0
2018-02-22 10:00:00,9.94,9.94,9.91,9.93,47875.0,9.94,9.94,9.91,9.93,47875.0
2018-02-22 10:05:00,9.94,9.97,9.94,9.95,42390.0,9.94,9.97,9.94,9.95,42390.0
2018-02-22 10:10:00,9.95,9.96,9.94,9.95,43350.0,9.95,9.96,9.94,9.95,43350.0
2018-02-22 10:15:00,9.95,9.95,9.91,9.92,60370.0,9.95,9.95,9.91,9.92,60370.0
2018-02-22 10:20:00,9.91,9.92,9.89,9.9,60275.0,9.91,9.92,9.89,9.9,60275.0
2018-02-22 10:25:00,9.9,9.92,9.89,9.89,41855.0,9.9,9.92,9.89,9.89,41855.0
2018-02-22 10:30:00,9.89,9.9,9.89,9.89,103835.0,9.89,9.9,9.89,9.89,103835.0
2018-02-22 10:35:00,9.89,9.9,9.89,9.9,27260.0,9.89,9.9,9.89,9.9,27260.0
2018-02-22 10:40:00,9.9,9.9,9.89,9.9,27400.0,9.9,9.9,9.89,9.9,27400.0
2018-02-22 10:45:00,9.9,9.9,9.88,9.89,101265.0,9.9,9.9,9.88,9.89,101265.0
2018-02-22 10:50:00,9.89,9.92,9.89,9.91,90500.0,9.89,9.92,9.89,9.91,90500.0
2018-02-22 10:55:00,9.91,9.93,9.91,9.92,112020.0,9.91,9.93,9.91,9.92,112020.0
2018-02-22 11:00:00,9.91,9.91,9.88,9.89,70065.0,9.91,9.91,9.88,9.89,70065.0
2018-02-22 11:05:00,9.89,9.9,9.88,9.89,42040.0,9.89,9.9,9.88,9.89,42040.0
2018-02-22 11:10:00,9.88,9.89,9.86,9.86,49210.0,9.88,9.89,9.86,9.86,49210.0
2018-02-22 11:15:00,9.87,9.87,9.86,9.86,48705.0,9.87,9.87,9.86,9.86,48705.0
2018-02-22 11:20:00,9.86,9.86,9.85,9.86,30315.0,9.86,9.86,9.85,9.86,30315.0
2018-02-22 11:25:00,9.85,9.88,9.85,9.87,39990.0,9.85,9.88,9.85,9.87,39990.0
2018-02-22 11:30:00,9.87,9.87,9.87,9.87,28490.0,9.87,9.87,9.87,9.87,28490.0
2018-02-22 11:35:00,9.87,9.89,9.87,9.89,31455.0,9.87,9.89,9.87,9.89,31455.0
2018-02-22 11:40:00,9.89,9.9,9.89,9.9,30455.0,9.89,9.9,9.89,9.9,30455.0
2018-02-22 11:45:00,9.9,9.9,9.89,9.9,32375.0,9.9,9.9,9.89,9.9,32375.0
2018-02-22 11:50:00,9.9,9.91,9.9,9.9,36875.0,9.9,9.91,9.9,9.9,36875.0
2018-02-22 11:55:00,9.9,9.91,9.9,9.91,96580.0,9.9,9.91,9.9,9.91,96580.0
2018-02-22 12:00:00,9.91,9.92,9.91,9.92,76000.0,9.91,9.92,9.91,9.92,76000.0
2018-02-22 12:05:00,9.92,9.92,9.91,9.92,75820.0,9.92,9.92,9.91,9.92,75820.0
2018-02-22 12:10:00,9.92,9.92,9.9,9.91,57635.0,9.92,9.92,9.9,9.91,57635.0
2018-02-22 12:15:00,9.91,9.92,9.91,9.91,154290.0,9.91,9.92,9.91,9.91,154290.0
2018-02-22 12:20:00,9.91,9.91,9.87,9.88,336905.0,9.91,9.91,9.87,9.88,336905.0
2018-02-22 12:25:00,9.88,9.88,9.86,9.87,65000.0,9.88,9.88,9.86,9.87,65000.0
2018-02-22 12:30:00,9.87,9.87,9.86,9.86,59200.0,9.87,9.87,9.86,9.86,59200.0
2018-02-22 12:35:00,9.86,9.86,9.86,9.86,31725.0,9.86,9.86,9.86,9.86,31725.0
2018-02-22 12:40:00,9.86,9.88,9.85,9.87,32750.0,9.86,9.88,9.85,9.87,32750.0
2018-02-22 12:45:00,9.87,9.87,9.85,9.86,38815.0,9.87,9.87,9.85,9.86,38815.0
2018-02-22 12:50:00,9.85,9.85,9.84,9.85,57220.0,9.85,9.85,9.84,9.85,57220.0
2018-02-22 12:55:00,9.85,9.85,9.83,9.83,56970.0,9.85,9.85,9.83,9.83,56970.0
2018-02-22 13:00:00,9.84,9.85,9.84,9.84,11215.0,9.84,9.85,9.84,9.84,11215.0
2018-02-22 13:05:00,9.84,9.85,9.84,9.85,15000.0,9.84,9.85,9.84,9.85,15000.0
2018-02-22 13:10:00,9.84,9.85,9.83,9.83,16060.0,9.84,9.85,9.83,9.83,16060.0
2018-02-22 13:15:00,9.84,9.84,9.83,9.83,20255.0,9.84,9.84,9.83,9.83,20255.0
2018-02-22 13:20:00,9.83,9.84,9.83,9.84,24000.0,9.83,9.84,9.83,9.84,24000.0
2018-02-22 13:25:00,9.84,9.85,9.83,9.84,29925.0,9.84,9.85,9.83,9.84,29925.0
2018-02-22 13:30:00,9.85,9.85,9.82,9.82,29905.0,9.85,9.85,9.82,9.82,29905.0
2018-02-22 13:35:00,9.82,9.83,9.82,9.83,23500.0,9.82,9.83,9.82,9.83,23500.0
2018-02-22 13:40:00,9.83,9.83,9.81,9.81,19700.0,9.83,9.83,9.81,9.81,19700.0
2018-02-22 13:45:00,9.82,9.82,9.81,9.81,35280.0,9.82,9.82,9.81,9.81,35280.0
2018-02-22 13:50:00,9.81,9.83,9.8,9.83,22330.0,9.81,9.83,9.8,9.83,22330.0
2018-02-22 13:55:00,9.83,9.85,9.83,9.84,55915.0,9.83,9.85,9.83,9.84,55915.0
2018-02-22 14:00:00,9.84,9.87,9.84,9.87,47635.0,9.84,9.87,9.84,9.87,47635.0
2018-02-22 14:05:00,9.86,9.87,9.83,9.83,27590.0,9.86,9.87,9.83,9.83,27590.0
2018-02-22 14:10:00,9.83,9.84,9.82,9.83,39260.0,9.83,9.84,9.82,9.83,39260.0
2018-02-22 14:15:00,9.83,9.84,9.83,9.84,72710.0,9.83,9.84,9.83,9.84,72710.0
2018-02-22 14:20:00,9.84,9.84,9.82,9.83,71160.0,9.84,9.84,9.82,9.83,71160.0
2018-02-22 14:25:00,9.83,9.85,9.83,9.85,79970.0,9.83,9.85,9.83,9.85,79970.0
2018-02-22 14:30:00,9.85,9.87,9.85,9.87,37000.0,9.85,9.87,9.85,9.87,37000.0
2018-02-22 14:35:00,9.86,9.86,9.85,9.85,36960.0,9.86,9.86,9.85,9.85,36960.0
2018-02-22 14:40:00,9.85,9.85,9.83,9.84,72320.0,9.85,9.85,9.83,9.84,72320.0
2018-02-22 14:45:00,9.84,9.84,9.83,9.84,12930.0,9.84,9.84,9.83,9.84,12930.0
2018-02-22 14:50:00,9.84,9.86,9.84,9.85,45515.0,9.84,9.86,9.84,9.85,45515.0
2018-02-22 14:55:00,9.85,9.86,9.82,9.82,53000.0,9.85,9.86,9.82,9.82,53000.0
2018-02-22 15:00:00,9.83,9.84,9.82,9.82,49095.0,9.83,9.84,9.82,9.82,49095.0
2018-02-22 15:05:00,9.82,9.83,9.82,9.83,31075.0,9.82,9.83,9.82,9.83,31075.0
2018-02-22 15:10:00,9.83,9.85,9.83,9.85,38270.0,9.83,9.85,9.83,9.85,38270.0
2018-02-22 15:15:00,9.86,9.86,9.85,9.86,68455.0,9.86,9.86,9.85,9.86,68455.0
2018-02-22 15:20:00,9.86,9.87,9.85,9.86,39675.0,9.86,9.87,9.85,9.86,39675.0
2018-02-22 15:25:00,9.86,9.87,9.85,9.86,84955.0,9.86,9.87,9.85,9.86,84955.0
2018-02-22 15:30:00,9.86,9.86,9.84,9.86,62540.0,9.86,9.86,9.84,9.86,62540.0
2018-02-22 15:35:00,9.86,9.86,9.85,9.86,78490.0,9.86,9.86,9.85,9.86,78490.0
2018-02-22 15:40:00,9.86,9.88,9.86,9.87,155190.0,9.86,9.88,9.86,9.87,155190.0
2018-02-22 15:45:00,9.86,9.86,9.83,9.83,103305.0,9.86,9.86,9.83,9.83,103305.0
2018-02-22 15:50:00,9.83,9.86,9.83,9.85,122965.0,9.83,9.86,9.83,9.85,122965.0
2018-02-22 15:55:00,9.85,9.85,9.83,9.84,216395.0,9.85,9.85,9.83,9.84,216395.0
2018-02-23 09:30:00,9.93,9.93,9.89,9.89,115860.0,9.93,9.93,9.89,9.89,115860.0
2018-02-23 09:35:00,9.9,9.93,9.89,9.92,84115.0,9.9,9.93,9.89,9.92,84115.0
2018-02-23 09:40:00,9.92,9.93,9.9,9.91,99095.0,9.92,9.93,9.9,9.91,99095.0
2018-02-23 09:45:00,9.91,9.91,9.89,9.9,20630.0,9.91,9.91,9.89,9.9,20630.0
2018-02-23 09:50:00,9.89,9.9,9.88,9.9,25600.0,9.89,9.9,9.88,9.9,25600.0
2018-02-23 09:55:00,9.9,9.91,9.9,9.9,25425.0,9.9,9.91,9.9,9.9,25425.0
2018-02-23 10:00:00,9.9,9.9,9.88,9.89,35155.0,9.9,9.9,9.88,9.89,35155.0
2018-02-23 10:05:00,9.89,9.89,9.88,9.89,22690.0,9.89,9.89,9.88,9.89,22690.0
2018-02-23 10:10:00,9.89,9.89,9.88,9.88,21000.0,9.89,9.89,9.88,9.88,21000.0
2018-02-23 10:15:00,9.88,9.88,9.87,9.88,35210.0,9.88,9.88,9.87,9.88,35210.0
2018-02-23 10:20:00,9.88,9.88,9.87,9.88,87040.0,9.88,9.88,9.87,9.88,87040.0
2018-02-23 10:25:00,9.88,9.88,9.85,9.85,35105.0,9.88,9.88,9.85,9.85,35105.0
2018-02-23 10:30:00,9.85,9.85,9.84,9.84,57805.0,9.85,9.85,9.84,9.84,57805.0
2018-02-23 10:35:00,9.84,9.86,9.83,9.86,60390.0,9.84,9.86,9.83,9.86,60390.0
2018-02-23 10:40:00,9.86,9.87,9.85,9.87,99520.0,9.86,9.87,9.85,9.87,99520.0
2018-02-23 10:45:00,9.87,9.87,9.85,9.85,42000.0,9.87,9.87,9.85,9.85,42000.0
2018-02-23 10:50:00,9.85,9.85,9.84,9.84,46825.0,9.85,9.85,9.84,9.84,46825.0
2018-02-23 10:55:00,9.84,9.84,9.83,9.83,39210.0,9.84,9.84,9.83,9.83,39210.0
2018-02-23 11:00:00,9.84,9.85,9.83,9.85,88865.0,9.84,9.85,9.83,9.85,88865.0
2018-02-23 11:05:00,9.85,9.85,9.83,9.84,29075.0,9.85,9.85,9.83,9.84,29075.0
2018-02-23 11:10:00,9.84,9.84,9.82,9.83,18000.0,9.84,9.84,9.82,9.83,18000.0
2018-02-23 11:15:00,9.84,9.84,9.82,9.82,83150.0,9.84,9.84,9.82,9.82,83150.0
2018-02-23 11:20:00,9.82,9.83,9.82,9.82,37500.0,9.82,9.83,9.82,9.82,37500.0
2018-02-23 11:25:00,9.82,9.84,9.82,9.84,43645.0,9.82,9.84,9.82,9.84,43645.0
2018-02-23 11:30:00,9.84,9.86,9.84,9.84,41420.0,9.84,9.86,9.84,9.84,41420.0
2018-02-23 11:35:00,9.84,9.87,9.84,9.87,74495.0,9.84,9.87,9.84,9.87,74495.0
2018-02-23 11:40:00,9.87,9.87,9.86,9.87,25500.0,9.87,9.87,9.86,9.87,25500.0
2018-02-23 11:45:00,9.87,9.88,9.86,9.86,52500.0,9.87,9.88,9.86,9.86,52500.0
2018-02-23 11:50:00,9.86,9.88,9.86,9.88,17585.0,9.86,9.88,9.86,9.88,17585.0
2018-02-23 11:55:00,9.88,9.89,9.88,9.89,13000.0,9.88,9.89,9.88,9.89,13000.0
2018-02-23 12:00:00,9.89,9.89,9.89,9.89,57725.0,9.89,9.89,9.89,9.89,57725.0
2018-02-23 12:05:00,9.89,9.89,9.88,9.88,51720.0,9.89,9.89,9.88,9.88,51720.0
2018-02-23 12:10:00,9.88,9.89,9.88,9.88,22000.0,9.88,9.89,9.88,9.88,22000.0
2018-02-23 12:15:00,9.88,9.9,9.88,9.9,24285.0,9.88,9.9,9.88,9.9,24285.0
2018-02-23 12:20:00,9.9,9.9,9.89,9.89,69735.0,9.9,9.9,9.89,9.89,69735.0
2018-02-23 12:25:00,9.89,9.89,9.87,9.87,17600.0,9.89,9.89,9.87,9.87,17600.0
2018-02-23 12:30:00,9.87,9.87,9.87,9.87,18500.0,9.87,9.87,9.87,9.87,18500.0
2018-02-23 12:35:00,9.87,9.88,9.87,9.88,9130.0,9.87,9.88,9.87,9.88,9130.0
2018-02-23 12:40:00,9.88,9.88,9.88,9.88,34490.0,9.88,9.88,9.88,9.88,34490.0
2018-02-23 12:45:00,9.88,9.89,9.88,9.89,8000.0,9.88,9.89,9.88,9.89,8000.0
2018-02-23 12:50:00,9.89,9.89,9.88,9.88,40560.0,9.89,9.89,9.88,9.88,40560.0
2018-02-23 12:55:00,9.88,9.89,9.88,9.88,10000.0,9.88,9.89,9.88,9.88,10000.0
2018-02-23 13:00:00,9.88,9.88,9.87,9.88,24000.0,9.88,9.88,9.87,9.88,24000.0
2018-02-23 13:05:00,9.88,9.88,9.87,9.88,18430.0,9.88,9.88,9.87,9.88,18430.0
2018-02-23 13:10:00,9.88,9.88,9.87,9.87,23500.0,9.88,9.88,9.87,9.87,23500.0
2018-02-23 13:15:00,9.87,9.88,9.87,9.88,2000.0,9.87,9.88,9.87,9.88,2000.0
2018-02-23 13:20:00,9.89,9.89,9.88,9.89,30405.0,9.89,9.89,9.88,9.89,30405.0
2018-02-23 13:25:00,9.89,9.89,9.89,9.89,13500.0,9.89,9.89,9.89,9.89,13500.0
2018-02-23 13:30:00,9.89,9.91,9.89,9.9,37130.0,9.89,9.91,9.89,9.9,37130.0
2018-02-23 13:35:00,9.9,9.91,9.9,9.91,14045.0,9.9,9.91,9.9,9.91,14045.0
2018-02-23 13:40:00,9.91,9.92,9.91,9.91,19465.0,9.91,9.92,9.91,9.91,19465.0
2018-02-23 13:45:00,9.91,9.91,9.9,9.9,54705.0,9.91,9.91,9.9,9.9,54705.0
2018-02-23 13:50:00,9.9,9.9,9.89,9.89,39500.0,9.9,9.9,9.89,9.89,39500.0
2018-02-23 13:55:00,9.89,9.89,9.88,9.89,46905.0,9.89,9.89,9.88,9.89,46905.0
2018-02-23 14:00:00,9.89,9.89,9.89,9.89,25000.0,9.89,9.89,9.89,9.89,25000.0
2018-02-23 14:05:00,9.89,9.89,9.89,9.89,38220.0,9.89,9.89,9.89,9.89,38220.0
2018-02-23 14:10:00,9.89,9.89,9.88,9.89,46960.0,9.89,9.89,9.88,9.89,46960.0
2018-02-23 14:15:00,9.89,9.89,9.89,9.89,23000.0,9.89,9.89,9.89,9.89,23000.0
2018-02-23 14:20:00,9.89,9.9,9.89,9.9,48160.0,9.89,9.9,9.89,9.9,48160.0
2018-02-23 14:25:00,9.9,9.9,9.89,9.89,47320.0,9.9,9.9,9.89,9.89,47320.0
2018-02-23 14:30:00,9.9,9.9,9.9,9.9,11610.0,9.9,9.9,9.9,9.9,11610.0
2018-02-23 14:35:00,9.9,9.9,9.89,9.9,30250.0,9.9,9.9,9.89,9.9,30250.0
2018-02-23 14:40:00,9.9,9.9,9.9,9.9,31375.0,9.9,9.9,9.9,9.9,31375.0
2018-02-23 14:45:00,9.9,9.91,9.9,9.91,74735.0,9.9,9.91,9.9,9.91,74735.0
2018-02-23 14:50:00,9.91,9.91,9.9,9.91,84850.0,9.91,9.91,9.9,9.91,84850.0
2018-02-23 14:55:00,9.91,9.91,9.9,9.91,63560.0,9.91,9.91,9.9,9.91,63560.0
2018-02-23 15:00:00,9.91,9.93,9.91,9.93,32935.0,9.91,9.93,9.91,9.93,32935.0
2018-02-23 15:05:00,9.93,9.95,9.93,9.94,69515.0,9.93,9.95,9.93,9.94,69515.0
2018-02-23 15:10:00,9.94,9.95,9.94,9.95,26500.0,9.94,9.95,9.94,9.95,26500.0
2018-02-23 15:15:00,9.95,9.96,9.95,9.95,61300.0,9.95,9.96,9.95,9.95,61300.0
2018-02-23 15:20:00,9.95,9.96,9.95,9.96,55880.0,9.95,9.96,9.95,9.96,55880.0
2018-02-23 15:25:00,9.95,9.96,9.95,9.96,101920.0,9.95,9.96,9.95,9.96,101920.0
2018-02-23 15:30:00,9.96,9.97,9.94,9.95,161220.0,9.96,9.97,9.94,9.95,161220.0
2018-02-23 15:35:00,9.95,9.97,9.95,9.97,71045.0,9.95,9.97,9.95,9.97,71045.0
2018-02-23 15:40:00,9.97,9.99,9.97,9.98,368370.0,9.97,9.99,9.97,9.98,368370.0
2018-02-23 15:45:00,9.98,9.98,9.96,9.97,126185.0,9.98,9.98,9.96,9.97,126185.0
2018-02-23 15:50:00,9.97,9.98,9.96,9.96,236900.0,9.97,9.98,9.96,9.96,236900.0
2018-02-23 15:55:00,9.96,9.98,9.96,9.97,447745.0,9.96,9.98,9.96,9.97,447745.0
2018-02-26 09:30:00,10.0,10.0,9.99,10.0,283110.0,10.0,10.0,9.99,10.0,283110.0
2018-02-26 09:35:00,10.0,10.08,10.0,10.07,370755.0,10.0,10.08,10.0,10.07,370755.0
2018-02-26 09:40:00,10.07,10.08,10.03,10.04,29320.0,10.07,10.08,10.03,10.04,29320.0
2018-02-26 09:45:00,10.04,10.05,9.99,9.99,123615.0,10.04,10.05,9.99,9.99,123615.0
2018-02-26 09:50:00,10.0,10.01,9.99,9.99,60150.0,10.0,10.01,9.99,9.99,60150.0
2018-02-26 09:55:00,10.0,10.01,9.98,10.0,32365.0,10.0,10.01,9.98,10.0,32365.0
2018-02-26 10:00:00,10.0,10.01,9.99,10.0,29000.0,10.0,10.01,9.99,10.0,29000.0
2018-02-26 10:05:00,10.0,10.0,9.97,9.97,28000.0,10.0,10.0,9.97,9.97,28000.0
2018-02-26 10:10:00,9.97,9.98,9.96,9.96,36100.0,9.97,9.98,9.96,9.96,36100.0
2018-02-26 10:15:00,9.96,9.99,9.96,9.99,43030.0,9.96,9.99,9.96,9.99,43030.0
2018-02-26 10:20:00,9.98,9.99,9.98,9.99,38795.0,9.98,9.99,9.98,9.99,38795.0
2018-02-26 10:25:00,9.99,10.0,9.99,10.0,46425.0,9.99,10.0,9.99,10.0,46425.0
2018-02-26 10:30:00,10.0,10.0,9.98,9.98,58750.0,10.0,10.0,9.98,9.98,58750.0
2018-02-26 10:35:00,9.98,9.99,9.98,9.99,41670.0,9.98,9.99,9.98,9.99,41670.0
2018-02-26 10:40:00,9.99,10.01,9.98,9.98,33100.0,9.99,10.01,9.98,9.98,33100.0
2018-02-26 10:45:00,9.99,9.99,9.98,9.98,14750.0,9.99,9.99,9.98,9.98,14750.0
2018-02-26 10:50:00,9.99,9.99,9.98,9.98,13755.0,9.99,9.99,9.98,9.98,13755.0
2018-02-26 10:55:00,9.99,9.99,9.98,9.99,13275.0,9.99,9.99,9.98,9.99,13275.0
2018-02-26 11:00:00,9.99,10.01,9.98,10.01,12995.0,9.99,10.01,9.98,10.01,12995.0
2018-02-26 11:05:00,10.01,10.01,10.0,10.01,29325.0,10.01,10.01,10.0,10.01,29325.0
2018-02-26 11:10:00,10.0,10.0,10.0,10.0,36420.0,10.0,10.0,10.0,10.0,36420.0
2018-02-26 11:15:00,10.0,10.01,9.99,10.01,31135.0,10.0,10.01,9.99,10.01,31135.0
2018-02-26 11:20:00,10.01,10.01,10.0,10.0,24655.0,10.01,10.01,10.0,10.0,24655.0
2018-02-26 11:25:00,10.0,10.0,9.99,10.0,40640.0,10.0,10.0,9.99,10.0,40640.0
2018-02-26 11:30:00,10.0,10.01,10.0,10.0,22440.0,10.0,10.01,10.0,10.0,22440.0
2018-02-26 11:35:00,10.0,10.01,10.0,10.01,28165.0,10.0,10.01,10.0,10.01,28165.0
2018-02-26 11:40:00,10.0,10.01,10.0,10.01,20665.0,10.0,10.01,10.0,10.01,20665.0
2018-02-26 11:45:00,10.01,10.01,10.0,10.0,27230.0,10.01,10.01,10.0,10.0,27230.0
2018-02-26 11:50:00,10.01,10.02,10.01,10.01,19570.0,10.01,10.02,10.01,10.01,19570.0
2018-02-26 11:55:00,10.01,10.03,10.01,10.02,21240.0,10.01,10.03,10.01,10.02,21240.0
2018-02-26 12:00:00,10.02,10.03,10.02,10.03,6230.0,10.02,10.03,10.02,10.03,6230.0
2018-02-26 12:05:00,10.02,10.04,10.02,10.04,24855.0,10.02,10.04,10.02,10.04,24855.0
2018-02-26 12:10:00,10.04,10.05,10.03,10.03,35000.0,10.04,10.05,10.03,10.03,35000.0
2018-02-26 12:15:00,10.04,10.06,10.04,10.06,11900.0,10.04,10.06,10.04,10.06,11900.0
2018-02-26 12:20:00,10.05,10.06,10.05,10.05,31460.0,10.05,10.06,10.05,10.05,31460.0
2018-02-26 12:25:00,10.05,10.06,10.05,10.06,27620.0,10.05,10.06,10.05,10.06,27620.0
2018-02-26 12:30:00,10.06,10.06,10.04,10.05,47710.0,10.06,10.06,10.04,10.05,47710.0
2018-02-26 12:35:00,10.05,10.06,10.04,10.06,48195.0,10.05,10.06,10.04,10.06,48195.0
2018-02-26 12:40:00,10.06,10.07,10.06,10.07,18000.0,10.06,10.07,10.06,10.07,18000.0
2018-02-26 12:45:00,10.07,10.07,10.05,10.06,51980.0,10.07,10.07,10.05,10.06,51980.0
2018-02-26 12:50:00,10.07,10.07,10.06,10.06,19100.0,10.07,10.07,10.06,10.06,19100.0
2018-02-26 12:55:00,10.06,10.06,10.05,10.06,35140.0,10.06,10.06,10.05,10.06,35140.0
2018-02-26 13:00:00,10.06,10.06,10.05,10.05,33005.0,10.06,10.06,10.05,10.05,33005.0
2018-02-26 13:05:00,10.05,10.05,10.04,10.04,73805.0,10.05,10.05,10.04,10.04,73805.0
2018-02-26 13:10:00,10.04,10.05,10.04,10.04,34885.0,10.04,10.05,10.04,10.04,34885.0
2018-02-26 13:15:00,10.05,10.05,10.04,10.05,7820.0,10.05,10.05,10.04,10.05,7820.0
2018-02-26 13:20:00,10.05,10.05,10.04,10.05,12355.0,10.05,10.05,10.04,10.05,12355.0
2018-02-26 13:25:00,10.05,10.06,10.05,10.06,26000.0,10.05,10.06,10.05,10.06,26000.0
2018-02-26 13:30:00,10.06,10.06,10.05,10.05,15250.0,10.06,10.06,10.05,10.05,15250.0
2018-02-26 13:35:00,10.05,10.06,10.05,10.05,18000.0,10.05,10.06,10.05,10.05,18000.0
2018-02-26 13:40:00,10.05,10.05,10.05,10.05,52950.0,10.05,10.05,10.05,10.05,52950.0
2018-02-26 13:45:00,10.05,10.05,10.04,10.04,31755.0,10.05,10.05,10.04,10.04,31755.0
2018-02-26 13:50:00,10.04,10.04,10.04,10.04,9500.0,10.04,10.04,10.04,10.04,9500.0
2018-02-26 13:55:00,10.04,10.04,10.03,10.03,30000.0,10.04,10.04,10.03,10.03,30000.0
2018-02-26 14:00:00,10.03,10.05,10.03,10.05,35500.0,10.03,10.05,10.03,10.05,35500.0
2018-02-26 14:05:00,10.06,10.06,10.05,10.06,8240.0,10.06,10.06,10.05,10.06,8240.0
2018-02-26 14:10:00,10.06,10.06,10.05,10.05,51575.0,10.06,10.06,10.05,10.05,51575.0
2018-02-26 14:15:00,10.05,10.05,10.04,10.04,24500.0,10.05,10.05,10.04,10.04,24500.0
2018-02-26 14:20:00,10.04,10.05,10.04,10.04,33195.0,10.04,10.05,10.04,10.04,33195.0
2018-02-26 14:25:00,10.04,10.04,10.03,10.03,41650.0,10.04,10.04,10.03,10.03,41650.0
2018-02-26 14:30:00,10.03,10.03,10.01,10.01,145225.0,10.03,10.03,10.01,10.01,145225.0
2018-02-26 14:35:00,10.01,10.04,10.01,10.03,56820.0,10.01,10.04,10.01,10.03,56820.0
2018-02-26 14:40:00,10.03,10.04,10.03,10.04,11315.0,10.03,10.04,10.03,10.04,11315.0
2018-02-26 14:45:00,10.04,10.04,10.02,10.02,53960.0,10.04,10.04,10.02,10.02,53960.0
2018-02-26 14:50:00,10.02,10.03,10.02,10.03,25960.0,10.02,10.03,10.02,10.03,25960.0
2018-02-26 14:55:00,10.03,10.03,10.02,10.02,112650.0,10.03,10.03,10.02,10.02,112650.0
2018-02-26 15:00:00,10.03,10.04,10.03,10.04,17015.0,10.03,10.04,10.03,10.04,17015.0
2018-02-26 15:05:00,10.04,10.05,10.03,10.05,37135.0,10.04,10.05,10.03,10.05,37135.0
2018-02-26 15:10:00,10.05,10.06,10.04,10.05,100115.0,10.05,10.06,10.04,10.05,100115.0
2018-02-26 15:15:00,10.05,10.05,10.04,10.05,63130.0,10.05,10.05,10.04,10.05,63130.0
2018-02-26 15:20:00,10.05,10.06,10.05,10.06,36210.0,10.05,10.06,10.05,10.06,36210.0
2018-02-26 15:25:00,10.06,10.06,10.05,10.06,46550.0,10.06,10.06,10.05,10.06,46550.0
2018-02-26 15:30:00,10.06,10.07,10.06,10.06,93545.0,10.06,10.07,10.06,10.06,93545.0
2018-02-26 15:35:00,10.06,10.06,10.06,10.06,75830.0,10.06,10.06,10.06,10.06,75830.0
2018-02-26 15:40:00,10.07,10.07,10.05,10.05,107210.0,10.07,10.07,10.05,10.05,107210.0
2018-02-26 15:45:00,10.05,10.06,10.05,10.05,146165.0,10.05,10.06,10.05,10.05,146165.0
2018-02-26 15:50:00,10.06,10.06,10.05,10.05,126415.0,10.06,10.06,10.05,10.05,126415.0
2018-02-26 15:55:00,10.05,10.06,10.05,10.06,306945.0,10.05,10.06,10.05,10.06,306945.0
2018-02-27 09:30:00,10.08,10.13,10.08,10.1,128710.0,10.08,10.13,10.08,10.1,128710.0
2018-02-27 09:35:00,10.11,10.16,10.09,10.16,59855.0,10.11,10.16,10.09,10.16,59855.0
2018-02-27 09:40:00,10.15,10.17,10.14,10.15,79475.0,10.15,10.17,10.14,10.15,79475.0
2018-02-27 09:45:00,10.15,10.17,10.14,10.14,52000.0,10.15,10.17,10.14,10.14,52000.0
2018-02-27 09:50:00,10.14,10.15,10.13,10.14,43255.0,10.14,10.15,10.13,10.14,43255.0
2018-02-27 09:55:00,10.13,10.13,10.11,10.11,38405.0,10.13,10.13,10.11,10.11,38405.0
2018-02-27 10:00:00,10.11,10.14,10.11,10.13,25480.0,10.11,10.14,10.11,10.13,25480.0
2018-02-27 10:05:00,10.14,10.16,10.14,10.15,33725.0,10.14,10.16,10.14,10.15,33725.0
2018-02-27 10:10:00,10.14,10.15,10.13,10.14,29525.0,10.14,10.15,10.13,10.14,29525.0
2018-02-27 10:15:00,10.14,10.14,10.12,10.13,29535.0,10.14,10.14,10.12,10.13,29535.0
2018-02-27 10:20:00,10.13,10.15,10.13,10.14,53405.0,10.13,10.15,10.13,10.14,53405.0
2018-02-27 10:25:00,10.13,10.15,10.13,10.14,20495.0,10.13,10.15,10.13,10.14,20495.0
2018-02-27 10:30:00,10.15,10.15,10.12,10.13,47865.0,10.15,10.15,10.12,10.13,47865.0
2018-02-27 10:35:00,10.12,10.13,10.09,10.1,48030.0,10.12,10.13,10.09,10.1,48030.0
2018-02-27 10:40:00,10.1,10.11,10.06,10.08,55390.0,10.1,10.11,10.06,10.08,55390.0
2018-02-27 10:45:00,10.08,10.08,10.07,10.08,28370.0,10.08,10.08,10.07,10.08,28370.0
2018-02-27 10:50:00,10.08,10.08,10.04,10.04,37220.0,10.08,10.08,10.04,10.04,37220.0
2018-02-27 10:55:00,10.04,10.05,10.03,10.04,26540.0,10.04,10.05,10.03,10.04,26540.0
2018-02-27 11:00:00,10.04,10.05,10.03,10.05,43000.0,10.04,10.05,10.03,10.05,43000.0
2018-02-27 11:05:00,10.04,10.06,10.04,10.06,24530.0,10.04,10.06,10.04,10.06,24530.0
2018-02-27 11:10:00,10.06,10.08,10.06,10.07,28910.0,10.06,10.08,10.06,10.07,28910.0
2018-02-27 11:15:00,10.07,10.07,10.07,10.07,33170.0,10.07,10.07,10.07,10.07,33170.0
2018-02-27 11:20:00,10.07,10.08,10.04,10.05,41635.0,10.07,10.08,10.04,10.05,41635.0
2018-02-27 11:25:00,10.05,10.06,10.05,10.05,29895.0,10.05,10.06,10.05,10.05,29895.0
2018-02-27 11:30:00,10.06,10.08,10.05,10.08,19830.0,10.06,10.08,10.05,10.08,19830.0
2018-02-27 11:35:00,10.08,10.08,10.06,10.06,19230.0,10.08,10.08,10.06,10.06,19230.0
2018-02-27 11:40:00,10.06,10.07,10.06,10.07,27500.0,10.06,10.07,10.06,10.07,27500.0
2018-02-27 11:45:00,10.08,10.08,10.06,10.08,35030.0,10.08,10.08,10.06,10.08,35030.0
2018-02-27 11:50:00,10.08,10.08,10.06,10.07,38085.0,10.08,10.08,10.06,10.07,38085.0
2018-02-27 11:55:00,10.07,10.08,10.06,10.06,16740.0,10.07,10.08,10.06,10.06,16740.0
2018-02-27 12:00:00,10.06,10.07,10.05,10.07,17310.0,10.06,10.07,10.05,10.07,17310.0
2018-02-27 12:05:00,10.06,10.08,10.06,10.08,16000.0,10.06,10.08,10.06,10.08,16000.0
2018-02-27 12:10:00,10.08,10.09,10.06,10.06,42845.0,10.08,10.09,10.06,10.06,42845.0
2018-02-27 12:15:00,10.06,10.06,10.04,10.04,29500.0,10.06,10.06,10.04,10.04,29500.0
2018-02-27 12:20:00,10.04,10.04,10.02,10.03,35045.0,10.04,10.04,10.02,10.03,35045.0
2018-02-27 12:25:00,10.03,10.05,10.02,10.05,20000.0,10.03,10.05,10.02,10.05,20000.0
2018-02-27 12:30:00,10.05,10.05,10.03,10.03,18000.0,10.05,10.05,10.03,10.03,18000.0
2018-02-27 12:35:00,10.03,10.05,10.03,10.05,58165.0,10.03,10.05,10.03,10.05,58165.0
2018-02-27 12:40:00,10.04,10.04,10.02,10.02,21125.0,10.04,10.04,10.02,10.02,21125.0
2018-02-27 12:45:00,10.02,10.03,10.02,10.02,55905.0,10.02,10.03,10.02,10.02,55905.0
2018-02-27 12:50:00,10.02,10.04,10.02,10.03,21870.0,10.02,10.04,10.02,10.03,21870.0
2018-02-27 12:55:00,10.03,10.03,10.02,10.03,11000.0,10.03,10.03,10.02,10.03,11000.0
2018-02-27 13:00:00,10.04,10.04,10.03,10.04,23430.0,10.04,10.04,10.03,10.04,23430.0
2018-02-27 13:05:00,10.04,10.05,10.04,10.04,14500.0,10.04,10.05,10.04,10.04,14500.0
2018-02-27 13:10:00,10.04,10.04,10.04,10.04,22405.0,10.04,10.04,10.04,10.04,22405.0
2018-02-27 13:15:00,10.04,10.05,10.03,10.04,35000.0,10.04,10.05,10.03,10.04,35000.0
2018-02-27 13:20:00,10.05,10.06,10.05,10.05,16000.0,10.05,10.06,10.05,10.05,16000.0
2018-02-27 13:25:00,10.05,10.05,10.04,10.05,26250.0,10.05,10.05,10.04,10.05,26250.0
2018-02-27 13:30:00,10.04,10.05,10.03,10.03,16500.0,10.04,10.05,10.03,10.03,16500.0
2018-02-27 13:35:00,10.04,10.05,10.04,10.05,26000.0,10.04,10.05,10.04,10.05,26000.0
2018-02-27 13:40:00,10.05,10.07,10.05,10.06,46805.0,10.05,10.07,10.05,10.06,46805.0
2018-02-27 13:45:00,10.07,10.07,10.05,10.06,21750.0,10.07,10.07,10.05,10.06,21750.0
2018-02-27 13:50:00,10.06,10.06,10.05,10.05,22200.0,10.06,10.06,10.05,10.05,22200.0
2018-02-27 13:55:00,10.05,10.05,10.04,10.04,25155.0,10.05,10.05,10.04,10.04,25155.0
2018-02-27 14:00:00,10.05,10.05,10.04,10.04,25275.0,10.05,10.05,10.04,10.04,25275.0
2018-02-27 14:05:00,10.04,10.05,10.03,10.05,36110.0,10.04,10.05,10.03,10.05,36110.0
2018-02-27 14:10:00,10.05,10.06,10.05,10.06,24875.0,10.05,10.06,10.05,10.06,24875.0
2018-02-27 14:15:00,10.06,10.06,10.03,10.04,41590.0,10.06,10.06,10.03,10.04,41590.0
2018-02-27 14:20:00,10.04,10.05,10.03,10.04,30305.0,10.04,10.05,10.03,10.04,30305.0
2018-02-27 14:25:00,10.04,10.06,10.04,10.05,19680.0,10.04,10.06,10.04,10.05,19680.0
2018-02-27 14:30:00,10.05,10.07,10.05,10.06,37800.0,10.05,10.07,10.05,10.06,37800.0
2018-02-27 14:35:00,10.06,10.06,10.05,10.05,28525.0,10.06,10.06,10.05,10.05,28525.0
2018-02-27 14:40:00,10.06,10.06,10.04,10.05,26580.0,10.06,10.06,10.04,10.05,26580.0
2018-02-27 14:45:00,10.05,10.05,10.04,10.04,25000.0,10.05,10.05,10.04,10.04,25000.0
2018-02-27 14:50:00,10.04,10.05,10.04,10.05,26290.0,10.04,10.05,10.04,10.05,26290.0
2018-02-27 14:55:00,10.05,10.05,10.04,10.04,27885.0,10.05,10.05,10.04,10.04,27885.0
2018-02-27 15:00:00,10.04,10.05,10.04,10.04,41535.0,10.04,10.05,10.04,10.04,41535.0
2018-02-27 15:05:00,10.04,10.04,10.03,10.03,31250.0,10.04,10.04,10.03,10.03,31250.0
2018-02-27 15:10:00,10.03,10.04,10.02,10.03,32310.0,10.03,10.04,10.02,10.03,32310.0
2018-02-27 15:15:00,10.03,10.03,10.01,10.01,44135.0,10.03,10.03,10.01,10.01,44135.0
2018-02-27 15:20:00,10.01,10.02,10.01,10.02,42040.0,10.01,10.02,10.01,10.02,42040.0
2018-02-27 15:25:00,10.02,10.03,10.01,10.03,52365.0,10.02,10.03,10.01,10.03,52365.0
2018-02-27 15:30:00,10.03,10.04,10.03,10.03,63745.0,10.03,10.04,10.03,10.03,63745.0
2018-02-27 15:35:00,10.03,10.03,10.01,10.02,90185.0,10.03,10.03,10.01,10.02,90185.0
2018-02-27 15:40:00,10.01,10.03,10.01,10.02,85430.0,10.01,10.03,10.01,10.02,85430.0
2018-02-27 15:45:00,10.02,10.03,10.02,10.03,73605.0,10.02,10.03,10.02,10.03,73605.0
2018-02-27 15:50:00,10.03,10.03,10.01,10.01,104230.0,10.03,10.03,10.01,10.01,104230.0
2018-02-27 15:55:00,10.01,10.02,9.99,9.99,150295.0,10.01,10.02,9.99,9.99,150295.0
2018-02-28 09:30:00,9.96,10.09,9.92,10.09,192370.0,9.96,10.09,9.92,10.09,192370.0
2018-02-28 09:35:00,10.08,10.09,10.06,10.06,80370.0,10.08,10.09,10.06,10.06,80370.0
2018-02-28 09:40:00,10.06,10.09,10.05,10.08,144790.0,10.06,10.09,10.05,10.08,144790.0
2018-02-28 09:45:00,10.08,10.09,10.06,10.09,72005.0,10.08,10.09,10.06,10.09,72005.0
2018-02-28 09:50:00,10.09,10.12,10.08,10.12,88855.0,10.09,10.12,10.08,10.12,88855.0
2018-02-28 09:55:00,10.11,10.12,10.09,10.09,34260.0,10.11,10.12,10.09,10.09,34260.0
2018-02-28 10:00:00,10.09,10.11,10.09,10.1,81625.0,10.09,10.11,10.09,10.1,81625.0
2018-02-28 10:05:00,10.1,10.11,10.09,10.09,21735.0,10.1,10.11,10.09,10.09,21735.0
2018-02-28 10:10:00,10.1,10.11,10.1,10.1,132500.0,10.1,10.11,10.1,10.1,132500.0
2018-02-28 10:15:00,10.11,10.13,10.1,10.13,93310.0,10.11,10.13,10.1,10.13,93310.0
2018-02-28 10:20:00,10.14,10.15,10.14,10.14,58105.0,10.14,10.15,10.14,10.14,58105.0
2018-02-28 10:25:00,10.15,10.15,10.13,10.13,98060.0,10.15,10.15,10.13,10.13,98060.0
2018-02-28 10:30:00,10.13,10.14,10.12,10.14,135575.0,10.13,10.14,10.12,10.14,135575.0
2018-02-28 10:35:00,10.14,10.17,10.14,10.15,145250.0,10.14,10.17,10.14,10.15,145250.0
2018-02-28 10:40:00,10.15,10.16,10.14,10.14,27680.0,10.15,10.16,10.14,10.14,27680.0
2018-02-28 10:45:00,10.14,10.14,10.12,10.13,46385.0,10.14,10.14,10.12,10.13,46385.0
2018-02-28 10:50:00,10.13,10.14,10.12,10.14,143350.0,10.13,10.14,10.12,10.14,143350.0
2018-02-28 10:55:00,10.14,10.14,10.11,10.14,73770.0,10.14,10.14,10.11,10.14,73770.0
2018-02-28 11:00:00,10.14,10.14,10.12,10.13,79290.0,10.14,10.14,10.12,10.13,79290.0
2018-02-28 11:05:00,10.13,10.14,10.12,10.12,58705.0,10.13,10.14,10.12,10.12,58705.0
2018-02-28 11:10:00,10.11,10.13,10.1,10.11,85620.0,10.11,10.13,10.1,10.11,85620.0
2018-02-28 11:15:00,10.11,10.12,10.1,10.1,56975.0,10.11,10.12,10.1,10.1,56975.0
2018-02-28 11:20:00,10.1,10.12,10.1,10.1,47005.0,10.1,10.12,10.1,10.1,47005.0
2018-02-28 11:25:00,10.1,10.13,10.1,10.13,42335.0,10.1,10.13,10.1,10.13,42335.0
2018-02-28 11:30:00,10.13,10.14,10.13,10.14,66130.0,10.13,10.14,10.13,10.14,66130.0
2018-02-28 11:35:00,10.13,10.14,10.12,10.13,55585.0,10.13,10.14,10.12,10.13,55585.0
2018-02-28 11:40:00,10.12,10.13,10.11,10.13,62425.0,10.12,10.13,10.11,10.13,62425.0
2018-02-28 11:45:00,10.13,10.13,10.12,10.12,57555.0,10.13,10.13,10.12,10.12,57555.0
2018-02-28 11:50:00,10.13,10.14,10.12,10.13,44850.0,10.13,10.14,10.12,10.13,44850.0
2018-02-28 11:55:00,10.13,10.13,10.12,10.13,35750.0,10.13,10.13,10.12,10.13,35750.0
2018-02-28 12:00:00,10.13,10.15,10.13,10.14,49460.0,10.13,10.15,10.13,10.14,49460.0
2018-02-28 12:05:00,10.14,10.16,10.14,10.16,54575.0,10.14,10.16,10.14,10.16,54575.0
2018-02-28 12:10:00,10.15,10.17,10.15,10.17,112495.0,10.15,10.17,10.15,10.17,112495.0
2018-02-28 12:15:00,10.17,10.17,10.15,10.15,78585.0,10.17,10.17,10.15,10.15,78585.0
2018-02-28 12:20:00,10.15,10.15,10.13,10.13,45200.0,10.15,10.15,10.13,10.13,45200.0
2018-02-28 12:25:00,10.14,10.15,10.14,10.14,26500.0,10.14,10.15,10.14,10.14,26500.0
2018-02-28 12:30:00,10.14,10.15,10.14,10.15,21500.0,10.14,10.15,10.14,10.15,21500.0
2018-02-28 12:35:00,10.15,10.16,10.14,10.15,24295.0,10.15,10.16,10.14,10.15,24295.0
2018-02-28 12:40:00,10.15,10.16,10.14,10.15,13040.0,10.15,10.16,10.14,10.15,13040.0
2018-02-28 12:45:00,10.16,10.17,10.16,10.17,29730.0,10.16,10.17,10.16,10.17,29730.0
2018-02-28 12:50:00,10.17,10.18,10.17,10.17,12500.0,10.17,10.18,10.17,10.17,12500.0
2018-02-28 12:55:00,10.17,10.18,10.16,10.16,24835.0,10.17,10.18,10.16,10.16,24835.0
2018-02-28 13:00:00,10.16,10.17,10.15,10.16,17575.0,10.16,10.17,10.15,10.16,17575.0
2018-02-28 13:05:00,10.16,10.16,10.15,10.16,30000.0,10.16,10.16,10.15,10.16,30000.0
2018-02-28 13:10:00,10.16,10.17,10.16,10.16,19685.0,10.16,10.17,10.16,10.16,19685.0
2018-02-28 13:15:00,10.16,10.17,10.16,10.17,47300.0,10.16,10.17,10.16,10.17,47300.0
2018-02-28 13:20:00,10.17,10.18,10.17,10.18,21970.0,10.17,10.18,10.17,10.18,21970.0
2018-02-28 13:25:00,10.18,10.18,10.16,10.17,54865.0,10.18,10.18,10.16,10.17,54865.0
2018-02-28 13:30:00,10.17,10.18,10.17,10.18,34135.0,10.17,10.18,10.17,10.18,34135.0
2018-02-28 13:35:00,10.18,10.18,10.17,10.18,34375.0,10.18,10.18,10.17,10.18,34375.0
2018-02-28 13:40:00,10.18,10.19,10.18,10.18,33565.0,10.18,10.19,10.18,10.18,33565.0
2018-02-28 13:45:00,10.18,10.18,10.17,10.17,24155.0,10.18,10.18,10.17,10.17,24155.0
2018-02-28 13:50:00,10.17,10.17,10.17,10.17,25250.0,10.17,10.17,10.17,10.17,25250.0
2018-02-28 13:55:00,10.18,10.19,10.17,10.19,51500.0,10.18,10.19,10.17,10.19,51500.0
2018-02-28 14:00:00,10.18,10.19,10.18,10.19,31000.0,10.18,10.19,10.18,10.19,31000.0
2018-02-28 14:05:00,10.19,10.19,10.18,10.18,29395.0,10.19,10.19,10.18,10.18,29395.0
2018-02-28 14:10:00,10.18,10.18,10.17,10.18,25750.0,10.18,10.18,10.17,10.18,25750.0
2018-02-28 14:15:00,10.18,10.18,10.17,10.18,42530.0,10.18,10.18,10.17,10.18,42530.0
2018-02-28 14:20:00,10.18,10.18,10.17,10.18,17070.0,10.18,10.18,10.17,10.18,17070.0
2018-02-28 14:25:00,10.18,10.19,10.17,10.19,72430.0,10.18,10.19,10.17,10.19,72430.0
2018-02-28 14:30:00,10.19,10.2,10.19,10.19,116335.0,10.19,10.2,10.19,10.19,116335.0
2018-02-28 14:35:00,10.19,10.2,10.19,10.19,33645.0,10.19,10.2,10.19,10.19,33645.0
2018-02-28 14:40:00,10.19,10.19,10.19,10.19,52100.0,10.19,10.19,10.19,10.19,52100.0
2018-02-28 14:45:00,10.18,10.19,10.18,10.18,40310.0,10.18,10.19,10.18,10.18,40310.0
2018-02-28 14:50:00,10.18,10.18,10.17,10.17,52780.0,10.18,10.18,10.17,10.17,52780.0
2018-02-28 14:55:00,10.17,10.17,10.15,10.16,65330.0,10.17,10.17,10.15,10.16,65330.0
2018-02-28 15:00:00,10.16,10.17,10.14,10.15,75240.0,10.16,10.17,10.14,10.15,75240.0
2018-02-28 15:05:00,10.15,10.15,10.12,10.14,74505.0,10.15,10.15,10.12,10.14,74505.0
2018-02-28 15:10:00,10.14,10.16,10.14,10.16,58500.0,10.14,10.16,10.14,10.16,58500.0
2018-02-28 15:15:00,10.15,10.15,10.14,10.15,54400.0,10.15,10.15,10.14,10.15,54400.0
2018-02-28 15:20:00,10.15,10.15,10.13,10.14,60130.0,10.15,10.15,10.13,10.14,60130.0
2018-02-28 15:25:00,10.14,10.14,10.12,10.14,70815.0,10.14,10.14,10.12,10.14,70815.0
2018-02-28 15:30:00,10.14,10.15,10.13,10.13,109805.0,10.14,10.15,10.13,10.13,109805.0
2018-02-28 15:35:00,10.13,10.15,10.13,10.15,108445.0,10.13,10.15,10.13,10.15,108445.0
2018-02-28 15:40:00,10.15,10.16,10.14,10.15,185625.0,10.15,10.16,10.14,10.15,185625.0
2018-02-28 15:45:00,10.15,10.15,10.11,10.11,170295.0,10.15,10.15,10.11,10.11,170295.0
2018-02-28 15:50:00,10.11,10.11,10.08,10.09,259985.0,10.11,10.11,10.08,10.09,259985.0
2018-02-28 15:55:00,10.09,10.11,10.09,10.09,633530.0,10.09,10.11,10.09,10.09,633530.0
2018-03-01 09:30:00,10.14,10.18,10.1,10.15,127450.0,10.14,10.18,10.1,10.15,127450.0
2018-03-01 09:35:00,10.15,10.15,10.11,10.11,77460.0,10.15,10.15,10.11,10.11,77460.0
2018-03-01 09:40:00,10.12,10.12,10.02,10.03,165780.0,10.12,10.12,10.02,10.03,165780.0
2018-03-01 09:45:00,10.02,10.05,10.02,10.03,118640.0,10.02,10.05,10.02,10.03,118640.0
2018-03-01 09:50:00,10.03,10.06,10.03,10.03,49655.0,10.03,10.06,10.03,10.03,49655.0
2018-03-01 09:55:00,10.02,10.03,10.01,10.03,50225.0,10.02,10.03,10.01,10.03,50225.0
2018-03-01 10:00:00,10.02,10.06,10.02,10.05,49730.0,10.02,10.06,10.02,10.05,49730.0
2018-03-01 10:05:00,10.05,10.06,10.04,10.05,34450.0,10.05,10.06,10.04,10.05,34450.0
2018-03-01 10:10:00,10.05,10.05,10.03,10.05,44000.0,10.05,10.05,10.03,10.05,44000.0
2018-03-01 10:15:00,10.05,10.08,10.04,10.07,81800.0,10.05,10.08,10.04,10.07,81800.0
2018-03-01 10:20:00,10.07,10.07,10.05,10.06,159680.0,10.07,10.07,10.05,10.06,159680.0
2018-03-01 10:25:00,10.06,10.07,10.02,10.07,76815.0,10.06,10.07,10.02,10.07,76815.0
2018-03-01 10:30:00,10.07,10.09,10.07,10.08,35260.0,10.07,10.09,10.07,10.08,35260.0
2018-03-01 10:35:00,10.09,10.1,10.09,10.09,27365.0,10.09,10.1,10.09,10.09,27365.0
2018-03-01 10:40:00,10.09,10.11,10.08,10.08,48790.0,10.09,10.11,10.08,10.08,48790.0
2018-03-01 10:45:00,10.08,10.09,10.06,10.06,27750.0,10.08,10.09,10.06,10.06,27750.0
2018-03-01 10:50:00,10.07,10.07,10.04,10.06,45970.0,10.07,10.07,10.04,10.06,45970.0
2018-03-01 10:55:00,10.06,10.07,10.05,10.06,138550.0,10.06,10.07,10.05,10.06,138550.0
2018-03-01 11:00:00,10.06,10.08,10.06,10.08,29445.0,10.06,10.08,10.06,10.08,29445.0
2018-03-01 11:05:00,10.08,10.1,10.08,10.1,17765.0,10.08,10.1,10.08,10.1,17765.0
2018-03-01 11:10:00,10.1,10.1,10.07,10.09,25875.0,10.1,10.1,10.07,10.09,25875.0
2018-03-01 11:15:00,10.09,10.12,10.09,10.11,52120.0,10.09,10.12,10.09,10.11,52120.0
2018-03-01 11:20:00,10.11,10.12,10.11,10.12,56500.0,10.11,10.12,10.11,10.12,56500.0
2018-03-01 11:25:00,10.12,10.12,10.09,10.1,31905.0,10.12,10.12,10.09,10.1,31905.0
2018-03-01 11:30:00,10.11,10.12,10.1,10.12,18500.0,10.11,10.12,10.1,10.12,18500.0
2018-03-01 11:35:00,10.12,10.12,10.1,10.12,37530.0,10.12,10.12,10.1,10.12,37530.0
2018-03-01 11:40:00,10.12,10.12,10.1,10.12,39255.0,10.12,10.12,10.1,10.12,39255.0
2018-03-01 11:45:00,10.12,10.14,10.12,10.13,33685.0,10.12,10.14,10.12,10.13,33685.0
2018-03-01 11:50:00,10.13,10.13,10.13,10.13,43655.0,10.13,10.13,10.13,10.13,43655.0
2018-03-01 11:55:00,10.13,10.14,10.13,10.13,118010.0,10.13,10.14,10.13,10.13,118010.0
2018-03-01 12:00:00,10.13,10.13,10.09,10.09,27985.0,10.13,10.13,10.09,10.09,27985.0
2018-03-01 12:05:00,10.09,10.09,10.08,10.08,55500.0,10.09,10.09,10.08,10.08,55500.0
2018-03-01 12:10:00,10.09,10.09,10.08,10.08,54785.0,10.09,10.09,10.08,10.08,54785.0
2018-03-01 12:15:00,10.08,10.09,10.07,10.08,43255.0,10.08,10.09,10.07,10.08,43255.0
2018-03-01 12:20:00,10.08,10.08,10.07,10.08,171030.0,10.08,10.08,10.07,10.08,171030.0
2018-03-01 12:25:00,10.08,10.08,10.07,10.07,55500.0,10.08,10.08,10.07,10.07,55500.0
2018-03-01 12:30:00,10.07,10.07,10.05,10.05,35220.0,10.07,10.07,10.05,10.05,35220.0
2018-03-01 12:35:00,10.05,10.06,10.05,10.06,23550.0,10.05,10.06,10.05,10.06,23550.0
2018-03-01 12:40:00,10.06,10.08,10.05,10.08,31000.0,10.06,10.08,10.05,10.08,31000.0
2018-03-01 12:45:00,10.07,10.08,10.06,10.08,31500.0,10.07,10.08,10.06,10.08,31500.0
2018-03-01 12:50:00,10.09,10.09,10.06,10.07,25000.0,10.09,10.09,10.06,10.07,25000.0
2018-03-01 12:55:00,10.06,10.07,10.06,10.07,41000.0,10.06,10.07,10.06,10.07,41000.0
2018-03-01 13:00:00,10.06,10.06,10.03,10.03,58500.0,10.06,10.06,10.03,10.03,58500.0
2018-03-01 13:05:00,10.03,10.04,10.01,10.02,123250.0,10.03,10.04,10.01,10.02,123250.0
2018-03-01 13:10:00,10.02,10.04,10.01,10.02,48295.0,10.02,10.04,10.01,10.02,48295.0
2018-03-01 13:15:00,10.02,10.03,10.0,10.01,47200.0,10.02,10.03,10.0,10.01,47200.0
2018-03-01 13:20:00,10.01,10.02,10.0,10.01,42620.0,10.01,10.02,10.0,10.01,42620.0
2018-03-01 13:25:00,10.02,10.02,10.0,10.01,44705.0,10.02,10.02,10.0,10.01,44705.0
2018-03-01 13:30:00,10.0,10.02,9.99,10.0,40025.0,10.0,10.02,9.99,10.0,40025.0
2018-03-01 13:35:00,10.0,10.02,10.0,10.02,32500.0,10.0,10.02,10.0,10.02,32500.0
2018-03-01 13:40:00,10.01,10.02,9.99,9.99,18000.0,10.01,10.02,9.99,9.99,18000.0
2018-03-01 13:45:00,9.99,9.99,9.95,9.97,85010.0,9.99,9.99,9.95,9.97,85010.0
2018-03-01 13:50:00,9.97,9.97,9.96,9.96,43500.0,9.97,9.97,9.96,9.96,43500.0
2018-03-01 13:55:00,9.96,9.96,9.93,9.93,43000.0,9.96,9.96,9.93,9.93,43000.0
2018-03-01 14:00:00,9.93,9.94,9.87,9.91,124585.0,9.93,9.94,9.87,9.91,124585.0
2018-03-01 14:05:00,9.92,9.92,9.9,9.9,48780.0,9.92,9.92,9.9,9.9,48780.0
2018-03-01 14:10:00,9.9,9.91,9.86,9.86,95480.0,9.9,9.91,9.86,9.86,95480.0
2018-03-01 14:15:00,9.86,9.88,9.85,9.88,141900.0,9.86,9.88,9.85,9.88,141900.0
2018-03-01 14:20:00,9.88,9.91,9.88,9.89,254855.0,9.88,9.91,9.88,9.89,254855.0
2018-03-01 14:25:00,9.89,9.89,9.86,9.87,293755.0,9.89,9.89,9.86,9.87,293755.0
2018-03-01 14:30:00,9.88,9.92,9.87,9.9,139090.0,9.88,9.92,9.87,9.9,139090.0
2018-03-01 14:35:00,9.91,9.92,9.89,9.9,189060.0,9.91,9.92,9.89,9.9,189060.0
2018-03-01 14:40:00,9.9,9.93,9.9,9.92,48615.0,9.9,9.93,9.9,9.92,48615.0
2018-03-01 14:45:00,9.92,9.93,9.91,9.91,161230.0,9.92,9.93,9.91,9.91,161230.0
2018-03-01 14:50:00,9.91,9.93,9.91,9.93,56145.0,9.91,9.93,9.91,9.93,56145.0
2018-03-01 14:55:00,9.93,9.94,9.93,9.93,65475.0,9.93,9.94,9.93,9.93,65475.0
2018-03-01 15:00:00,9.93,9.93,9.9,9.9,76895.0,9.93,9.93,9.9,9.9,76895.0
2018-03-01 15:05:00,9.9,9.94,9.9,9.93,322520.0,9.9,9.94,9.9,9.93,322520.0
2018-03-01 15:10:00,9.94,9.98,9.93,9.98,47740.0,9.94,9.98,9.93,9.98,47740.0
2018-03-01 15:15:00,9.97,9.99,9.96,9.99,94870.0,9.97,9.99,9.96,9.99,94870.0
2018-03-01 15:20:00,10.0,10.0,9.97,9.97,165645.0,10.0,10.0,9.97,9.97,165645.0
2018-03-01 15:25:00,9.97,9.98,9.96,9.96,100630.0,9.97,9.98,9.96,9.96,100630.0
2018-03-01 15:30:00,9.96,9.97,9.92,9.94,137820.0,9.96,9.97,9.92,9.94,137820.0
2018-03-01 15:35:00,9.94,9.94,9.93,9.93,91335.0,9.94,9.94,9.93,9.93,91335.0
2018-03-01 15:40:00,9.93,9.93,9.91,9.92,136810.0,9.93,9.93,9.91,9.92,136810.0
2018-03-01 15:45:00,9.92,9.93,9.91,9.92,261565.0,9.92,9.93,9.91,9.92,261565.0
2018-03-01 15:50:00,9.92,9.94,9.9,9.91,414430.0,9.92,9.94,9.9,9.91,414430.0
2018-03-01 15:55:00,9.91,9.92,9.9,9.9,624540.0,9.91,9.92,9.9,9.9,624540.0
2018-03-02 09:30:00,9.88,9.94,9.85,9.88,160215.0,9.88,9.94,9.85,9.88,160215.0
2018-03-02 09:35:00,9.88,9.91,9.86,9.89,58830.0,9.88,9.91,9.86,9.89,58830.0
2018-03-02 09:40:00,9.89,9.95,9.89,9.9,69000.0,9.89,9.95,9.89,9.9,69000.0
2018-03-02 09:45:00,9.91,9.93,9.89,9.9,57245.0,9.91,9.93,9.89,9.9,57245.0
2018-03-02 09:50:00,9.9,9.92,9.86,9.88,202005.0,9.9,9.92,9.86,9.88,202005.0
2018-03-02 09:55:00,9.89,9.92,9.87,9.9,68745.0,9.89,9.92,9.87,9.9,68745.0
2018-03-02 10:00:00,9.91,9.92,9.86,9.88,155100.0,9.91,9.92,9.86,9.88,155100.0
2018-03-02 10:05:00,9.87,9.89,9.87,9.88,249020.0,9.87,9.89,9.87,9.88,249020.0
2018-03-02 10:10:00,9.88,9.9,9.87,9.88,344445.0,9.88,9.9,9.87,9.88,344445.0
2018-03-02 10:15:00,9.88,9.91,9.87,9.89,100280.0,9.88,9.91,9.87,9.89,100280.0
2018-03-02 10:20:00,9.89,9.89,9.87,9.88,111230.0,9.89,9.89,9.87,9.88,111230.0
2018-03-02 10:25:00,9.88,9.9,9.88,9.9,40575.0,9.88,9.9,9.88,9.9,40575.0
2018-03-02 10:30:00,9.91,9.93,9.9,9.93,53285.0,9.91,9.93,9.9,9.93,53285.0
2018-03-02 10:35:00,9.93,9.94,9.92,9.93,71500.0,9.93,9.94,9.92,9.93,71500.0
2018-03-02 10:40:00,9.94,9.96,9.94,9.94,40000.0,9.94,9.96,9.94,9.94,40000.0
2018-03-02 10:45:00,9.94,9.95,9.92,9.93,47860.0,9.94,9.95,9.92,9.93,47860.0
2018-03-02 10:50:00,9.93,9.93,9.92,9.93,39610.0,9.93,9.93,9.92,9.93,39610.0
2018-03-02 10:55:00,9.93,9.93,9.92,9.92,22750.0,9.93,9.93,9.92,9.92,22750.0
2018-03-02 11:00:00,9.92,9.95,9.92,9.94,54830.0,9.92,9.95,9.92,9.94,54830.0
2018-03-02 11:05:00,9.93,9.94,9.93,9.93,34135.0,9.93,9.94,9.93,9.93,34135.0
2018-03-02 11:10:00,9.93,9.95,9.93,9.94,37425.0,9.93,9.95,9.93,9.94,37425.0
2018-03-02 11:15:00,9.94,9.95,9.93,9.93,28845.0,9.94,9.95,9.93,9.93,28845.0
2018-03-02 11:20:00,9.93,9.94,9.93,9.93,65515.0,9.93,9.94,9.93,9.93,65515.0
2018-03-02 11:25:00,9.93,9.96,9.93,9.94,372970.0,9.93,9.96,9.93,9.94,372970.0
2018-03-02 11:30:00,9.95,9.95,9.93,9.93,122280.0,9.95,9.95,9.93,9.93,122280.0
2018-03-02 11:35:00,9.93,9.94,9.93,9.94,46750.0,9.93,9.94,9.93,9.94,46750.0
2018-03-02 11:40:00,9.94,9.98,9.94,9.97,42435.0,9.94,9.98,9.94,9.97,42435.0
2018-03-02 11:45:00,9.97,9.97,9.96,9.96,69330.0,9.97,9.97,9.96,9.96,69330.0
2018-03-02 11:50:00,9.97,9.98,9.96,9.98,86535.0,9.97,9.98,9.96,9.98,86535.0
2018-03-02 11:55:00,9.98,10.03,9.98,10.03,243585.0,9.98,10.03,9.98,10.03,243585.0
2018-03-02 12:00:00,10.03,10.05,10.02,10.04,81760.0,10.03,10.05,10.02,10.04,81760.0
2018-03-02 12:05:00,10.03,10.05,10.03,10.04,81500.0,10.03,10.05,10.03,10.04,81500.0
2018-03-02 12:10:00,10.04,10.05,10.03,10.04,77560.0,10.04,10.05,10.03,10.04,77560.0
2018-03-02 12:15:00,10.04,10.06,10.04,10.05,40920.0,10.04,10.06,10.04,10.05,40920.0
2018-03-02 12:20:00,10.05,10.06,10.04,10.06,179825.0,10.05,10.06,10.04,10.06,179825.0
2018-03-02 12:25:00,10.06,10.07,10.04,10.06,47320.0,10.06,10.07,10.04,10.06,47320.0
2018-03-02 12:30:00,10.06,10.06,10.04,10.04,27000.0,10.06,10.06,10.04,10.04,27000.0
2018-03-02 12:35:00,10.04,10.05,10.04,10.04,23380.0,10.04,10.05,10.04,10.04,23380.0
2018-03-02 12:40:00,10.04,10.06,10.04,10.06,35500.0,10.04,10.06,10.04,10.06,35500.0
2018-03-02 12:45:00,10.06,10.07,10.06,10.07,24500.0,10.06,10.07,10.06,10.07,24500.0
2018-03-02 12:50:00,10.07,10.09,10.07,10.08,82000.0,10.07,10.09,10.07,10.08,82000.0
2018-03-02 12:55:00,10.08,10.09,10.08,10.09,92135.0,10.08,10.09,10.08,10.09,92135.0
2018-03-02 13:00:00,10.09,10.1,10.06,10.07,68155.0,10.09,10.1,10.06,10.07,68155.0
2018-03-02 13:05:00,10.07,10.08,10.05,10.05,50920.0,10.07,10.08,10.05,10.05,50920.0
2018-03-02 13:10:00,10.05,10.05,9.99,10.0,111070.0,10.05,10.05,9.99,10.0,111070.0
2018-03-02 13:15:00,10.0,10.02,10.0,10.01,81475.0,10.0,10.02,10.0,10.01,81475.0
2018-03-02 13:20:00,10.0,10.01,9.99,9.99,111725.0,10.0,10.01,9.99,9.99,111725.0
2018-03-02 13:25:00,9.99,10.0,9.99,10.0,103605.0,9.99,10.0,9.99,10.0,103605.0
2018-03-02 13:30:00,9.99,10.01,9.99,9.99,43500.0,9.99,10.01,9.99,9.99,43500.0
2018-03-02 13:35:00,9.99,10.0,9.98,9.99,31500.0,9.99,10.0,9.98,9.99,31500.0
2018-03-02 13:40:00,9.99,10.01,9.99,10.0,49495.0,9.99,10.01,9.99,10.0,49495.0
2018-03-02 13:45:00,10.01,10.03,10.01,10.03,39635.0,10.01,10.03,10.01,10.03,39635.0
2018-03-02 13:50:00,10.04,10.04,10.02,10.02,52795.0,10.04,10.04,10.02,10.02,52795.0
2018-03-02 13:55:00,10.01,10.01,10.0,10.01,64285.0,10.01,10.01,10.0,10.01,64285.0
2018-03-02 14:00:00,10.01,10.04,10.01,10.03,81650.0,10.01,10.04,10.01,10.03,81650.0
2018-03-02 14:05:00,10.03,10.04,10.03,10.03,58640.0,10.03,10.04,10.03,10.03,58640.0
2018-03-02 14:10:00,10.03,10.05,10.03,10.03,36275.0,10.03,10.05,10.03,10.03,36275.0
2018-03-02 14:15:00,10.03,10.04,10.02,10.02,47000.0,10.03,10.04,10.02,10.02,47000.0
2018-03-02 14:20:00,10.02,10.03,10.01,10.01,55875.0,10.02,10.03,10.01,10.01,55875.0
2018-03-02 14:25:00,10.01,10.03,10.01,10.02,54500.0,10.01,10.03,10.01,10.02,54500.0
2018-03-02 14:30:00,10.03,10.03,10.02,10.03,47450.0,10.03,10.03,10.02,10.03,47450.0
2018-03-02 14:35:00,10.03,10.06,10.02,10.06,52630.0,10.03,10.06,10.02,10.06,52630.0
2018-03-02 14:40:00,10.07,10.07,10.06,10.06,52670.0,10.07,10.07,10.06,10.06,52670.0
2018-03-02 14:45:00,10.06,10.06,10.05,10.06,57185.0,10.06,10.06,10.05,10.06,57185.0
2018-03-02 14:50:00,10.06,10.06,10.06,10.06,151520.0,10.06,10.06,10.06,10.06,151520.0
2018-03-02 14:55:00,10.06,10.06,10.06,10.06,56590.0,10.06,10.06,10.06,10.06,56590.0
2018-03-02 15:00:00,10.06,10.06,10.03,10.05,70650.0,10.06,10.06,10.03,10.05,70650.0
2018-03-02 15:05:00,10.05,10.08,10.05,10.08,50025.0,10.05,10.08,10.05,10.08,50025.0
2018-03-02 15:10:00,10.07,10.08,10.07,10.08,54345.0,10.07,10.08,10.07,10.08,54345.0
2018-03-02 15:15:00,10.08,10.08,10.07,10.07,127485.0,10.08,10.08,10.07,10.07,127485.0
2018-03-02 15:20:00,10.07,10.07,10.06,10.07,93420.0,10.07,10.07,10.06,10.07,93420.0
2018-03-02 15:25:00,10.07,10.07,10.06,10.06,86030.0,10.07,10.07,10.06,10.06,86030.0
2018-03-02 15:30:00,10.06,10.08,10.06,10.08,122810.0,10.06,10.08,10.06,10.08,122810.0
2018-03-02 15:35:00,10.08,10.09,10.08,10.09,186100.0,10.08,10.09,10.08,10.09,186100.0
2018-03-02 15:40:00,10.09,10.09,10.08,10.08,158115.0,10.09,10.09,10.08,10.08,158115.0
2018-03-02 15:45:00,10.08,10.08,10.06,10.06,198000.0,10.08,10.08,10.06,10.06,198000.0
2018-03-02 15:50:00,10.08,10.11,10.07,10.09,424930.0,10.08,10.11,10.07,10.09,424930.0
2018-03-02 15:55:00,10.09,10.11,10.09,10.09,503995.0,10.09,10.11,10.09,10.09,503995.0
2018-03-05 09:30:00,10.05,10.09,9.98,10.08,102895.0,10.05,10.09,9.98,10.08,102895.0
2018-03-05 09:35:00,10.07,10.08,10.03,10.06,71580.0,10.07,10.08,10.03,10.06,71580.0
2018-03-05 09:40:00,10.07,10.1,10.06,10.09,88280.0,10.07,10.1,10.06,10.09,88280.0
2018-03-05 09:45:00,10.09,10.09,10.05,10.06,47805.0,10.09,10.09,10.05,10.06,47805.0
2018-03-05 09:50:00,10.06,10.1,10.05,10.1,55240.0,10.06,10.1,10.05,10.1,55240.0
2018-03-05 09:55:00,10.1,10.14,10.1,10.13,47370.0,10.1,10.14,10.1,10.13,47370.0
2018-03-05 10:00:00,10.13,10.13,10.1,10.11,72405.0,10.13,10.13,10.1,10.11,72405.0
2018-03-05 10:05:00,10.11,10.12,10.09,10.09,42360.0,10.11,10.12,10.09,10.09,42360.0
2018-03-05 10:10:00,10.09,10.1,10.07,10.07,42285.0,10.09,10.1,10.07,10.07,42285.0
2018-03-05 10:15:00,10.07,10.07,10.06,10.07,49655.0,10.07,10.07,10.06,10.07,49655.0
2018-03-05 10:20:00,10.06,10.09,10.05,10.09,51710.0,10.06,10.09,10.05,10.09,51710.0
2018-03-05 10:25:00,10.09,10.09,10.08,10.09,29905.0,10.09,10.09,10.08,10.09,29905.0
2018-03-05 10:30:00,10.09,10.1,10.09,10.09,30680.0,10.09,10.1,10.09,10.09,30680.0
2018-03-05 10:35:00,10.09,10.12,10.09,10.12,45000.0,10.09,10.12,10.09,10.12,45000.0
2018-03-05 10:40:00,10.11,10.12,10.1,10.11,61000.0,10.11,10.12,10.1,10.11,61000.0
2018-03-05 10:45:00,10.11,10.12,10.1,10.1,51255.0,10.11,10.12,10.1,10.1,51255.0
2018-03-05 10:50:00,10.1,10.11,10.09,10.1,44345.0,10.1,10.11,10.09,10.1,44345.0
2018-03-05 10:55:00,10.1,10.13,10.1,10.13,64960.0,10.1,10.13,10.1,10.13,64960.0
2018-03-05 11:00:00,10.12,10.13,10.11,10.12,77745.0,10.12,10.13,10.11,10.12,77745.0
2018-03-05 11:05:00,10.12,10.15,10.11,10.13,93000.0,10.12,10.15,10.11,10.13,93000.0
2018-03-05 11:10:00,10.14,10.16,10.13,10.15,53550.0,10.14,10.16,10.13,10.15,53550.0
2018-03-05 11:15:00,10.15,10.15,10.13,10.15,52600.0,10.15,10.15,10.13,10.15,52600.0
2018-03-05 11:20:00,10.15,10.18,10.14,10.17,91365.0,10.15,10.18,10.14,10.17,91365.0
2018-03-05 11:25:00,10.18,10.18,10.17,10.18,30000.0,10.18,10.18,10.17,10.18,30000.0
2018-03-05 11:30:00,10.18,10.19,10.17,10.18,24460.0,10.18,10.19,10.17,10.18,24460.0
2018-03-05 11:35:00,10.18,10.2,10.17,10.2,29265.0,10.18,10.2,10.17,10.2,29265.0
2018-03-05 11:40:00,10.2,10.22,10.19,10.21,203885.0,10.2,10.22,10.19,10.21,203885.0
2018-03-05 11:45:00,10.22,10.25,10.21,10.23,108985.0,10.22,10.25,10.21,10.23,108985.0
2018-03-05 11:50:00,10.23,10.23,10.21,10.21,62530.0,10.23,10.23,10.21,10.21,62530.0
2018-03-05 11:55:00,10.2,10.21,10.2,10.2,112655.0,10.2,10.21,10.2,10.2,112655.0
2018-03-05 12:00:00,10.2,10.22,10.2,10.21,62750.0,10.2,10.22,10.2,10.21,62750.0
2018-03-05 12:05:00,10.21,10.21,10.19,10.2,32915.0,10.21,10.21,10.19,10.2,32915.0
2018-03-05 12:10:00,10.2,10.21,10.19,10.19,16625.0,10.2,10.21,10.19,10.19,16625.0
2018-03-05 12:15:00,10.19,10.2,10.19,10.19,35735.0,10.19,10.2,10.19,10.19,35735.0
2018-03-05 12:20:00,10.19,10.19,10.18,10.18,40635.0,10.19,10.19,10.18,10.18,40635.0
2018-03-05 12:25:00,10.18,10.19,10.18,10.19,22000.0,10.18,10.19,10.18,10.19,22000.0
2018-03-05 12:30:00,10.2,10.2,10.18,10.19,43510.0,10.2,10.2,10.18,10.19,43510.0
2018-03-05 12:35:00,10.19,10.2,10.19,10.19,24810.0,10.19,10.2,10.19,10.19,24810.0
2018-03-05 12:40:00,10.19,10.19,10.18,10.18,16000.0,10.19,10.19,10.18,10.18,16000.0
2018-03-05 12:45:00,10.18,10.19,10.18,10.18,22020.0,10.18,10.19,10.18,10.18,22020.0
2018-03-05 12:50:00,10.18,10.18,10.18,10.18,20000.0,10.18,10.18,10.18,10.18,20000.0
2018-03-05 12:55:00,10.18,10.2,10.18,10.2,24000.0,10.18,10.2,10.18,10.2,24000.0
2018-03-05 13:00:00,10.2,10.21,10.2,10.21,45675.0,10.2,10.21,10.2,10.21,45675.0
2018-03-05 13:05:00,10.21,10.21,10.2,10.21,20295.0,10.21,10.21,10.2,10.21,20295.0
2018-03-05 13:10:00,10.21,10.22,10.2,10.2,35250.0,10.21,10.22,10.2,10.2,35250.0
2018-03-05 13:15:00,10.2,10.21,10.2,10.21,36000.0,10.2,10.21,10.2,10.21,36000.0
2018-03-05 13:20:00,10.21,10.21,10.2,10.21,80775.0,10.21,10.21,10.2,10.21,80775.0
2018-03-05 13:25:00,10.21,10.21,10.19,10.19,30805.0,10.21,10.21,10.19,10.19,30805.0
2018-03-05 13:30:00,10.19,10.2,10.18,10.18,36550.0,10.19,10.2,10.18,10.18,36550.0
2018-03-05 13:35:00,10.18,10.19,10.18,10.19,31000.0,10.18,10.19,10.18,10.19,31000.0
2018-03-05 13:40:00,10.19,10.19,10.17,10.17,33880.0,10.19,10.19,10.17,10.17,33880.0
2018-03-05 13:45:00,10.17,10.17,10.16,10.16,84565.0,10.17,10.17,10.16,10.16,84565.0
2018-03-05 13:50:00,10.16,10.16,10.15,10.15,116460.0,10.16,10.16,10.15,10.15,116460.0
2018-03-05 13:55:00,10.15,10.15,10.13,10.14,92640.0,10.15,10.15,10.13,10.14,92640.0
2018-03-05 14:00:00,10.14,10.15,10.14,10.15,55005.0,10.14,10.15,10.14,10.15,55005.0
2018-03-05 14:05:00,10.15,10.15,10.13,10.14,53250.0,10.15,10.15,10.13,10.14,53250.0
2018-03-05 14:10:00,10.14,10.14,10.11,10.11,44730.0,10.14,10.14,10.11,10.11,44730.0
2018-03-05 14:15:00,10.11,10.13,10.09,10.09,274350.0,10.11,10.13,10.09,10.09,274350.0
2018-03-05 14:20:00,10.09,10.12,10.09,10.12,99085.0,10.09,10.12,10.09,10.12,99085.0
2018-03-05 14:25:00,10.12,10.13,10.12,10.12,95205.0,10.12,10.13,10.12,10.12,95205.0
2018-03-05 14:30:00,10.12,10.13,10.12,10.13,74765.0,10.12,10.13,10.12,10.13,74765.0
2018-03-05 14:35:00,10.13,10.14,10.12,10.14,57570.0,10.13,10.14,10.12,10.14,57570.0
2018-03-05 14:40:00,10.14,10.15,10.14,10.15,53150.0,10.14,10.15,10.14,10.15,53150.0
2018-03-05 14:45:00,10.15,10.15,10.14,10.14,72590.0,10.15,10.15,10.14,10.14,72590.0
2018-03-05 14:50:00,10.14,10.15,10.13,10.14,81120.0,10.14,10.15,10.13,10.14,81120.0
2018-03-05 14:55:00,10.14,10.16,10.14,10.16,78095.0,10.14,10.16,10.14,10.16,78095.0
2018-03-05 15:00:00,10.15,10.15,10.14,10.15,93495.0,10.15,10.15,10.14,10.15,93495.0
2018-03-05 15:05:00,10.15,10.16,10.14,10.15,87045.0,10.15,10.16,10.14,10.15,87045.0
2018-03-05 15:10:00,10.15,10.16,10.15,10.15,116055.0,10.15,10.16,10.15,10.15,116055.0
2018-03-05 15:15:00,10.15,10.15,10.14,10.15,95780.0,10.15,10.15,10.14,10.15,95780.0
2018-03-05 15:20:00,10.15,10.15,10.14,10.15,142095.0,10.15,10.15,10.14,10.15,142095.0
2018-03-05 15:25:00,10.15,10.15,10.13,10.14,145135.0,10.15,10.15,10.13,10.14,145135.0
2018-03-05 15:30:00,10.14,10.15,10.13,10.14,112535.0,10.14,10.15,10.13,10.14,112535.0
2018-03-05 15:35:00,10.14,10.15,10.14,10.15,103260.0,10.14,10.15,10.14,10.15,103260.0
2018-03-05 15:40:00,10.15,10.15,10.14,10.15,122600.0,10.15,10.15,10.14,10.15,122600.0
2018-03-05 15:45:00,10.15,10.15,10.14,10.14,144490.0,10.15,10.15,10.14,10.14,144490.0
2018-03-05 15:50:00,10.14,10.14,10.13,10.14,307810.0,10.14,10.14,10.13,10.14,307810.0
2018-03-05 15:55:00,10.14,10.14,10.12,10.13,360255.0,10.14,10.14,10.12,10.13,360255.0
2018-03-06 09:30:00,10.18,10.23,10.09,10.23,188920.0,10.18,10.23,10.09,10.23,188920.0
2018-03-06 09:35:00,10.24,10.27,10.23,10.25,265345.0,10.24,10.27,10.23,10.25,265345.0
2018-03-06 09:40:00,10.24,10.27,10.24,10.24,67540.0,10.24,10.27,10.24,10.24,67540.0
2018-03-06 09:45:00,10.23,10.25,10.21,10.25,35320.0,10.23,10.25,10.21,10.25,35320.0
2018-03-06 09:50:00,10.25,10.26,10.24,10.26,14970.0,10.25,10.26,10.24,10.26,14970.0
2018-03-06 09:55:00,10.26,10.27,10.24,10.24,54200.0,10.26,10.27,10.24,10.24,54200.0
2018-03-06 10:00:00,10.23,10.24,10.23,10.24,53555.0,10.23,10.24,10.23,10.24,53555.0
2018-03-06 10:05:00,10.24,10.27,10.22,10.22,216180.0,10.24,10.27,10.22,10.22,216180.0
2018-03-06 10:10:00,10.22,10.22,10.21,10.21,33500.0,10.22,10.22,10.21,10.21,33500.0
2018-03-06 10:15:00,10.21,10.23,10.21,10.22,42750.0,10.21,10.23,10.21,10.22,42750.0
2018-03-06 10:20:00,10.22,10.22,10.19,10.2,64685.0,10.22,10.22,10.19,10.2,64685.0
2018-03-06 10:25:00,10.2,10.22,10.2,10.22,48070.0,10.2,10.22,10.2,10.22,48070.0
2018-03-06 10:30:00,10.21,10.23,10.21,10.21,92750.0,10.21,10.23,10.21,10.21,92750.0
2018-03-06 10:35:00,10.21,10.22,10.21,10.22,35000.0,10.21,10.22,10.21,10.22,35000.0
2018-03-06 10:40:00,10.21,10.22,10.21,10.22,24625.0,10.21,10.22,10.21,10.22,24625.0
2018-03-06 10:45:00,10.23,10.23,10.2,10.2,71285.0,10.23,10.23,10.2,10.2,71285.0
2018-03-06 10:50:00,10.2,10.21,10.18,10.18,51100.0,10.2,10.21,10.18,10.18,51100.0
2018-03-06 10:55:00,10.18,10.19,10.15,10.15,62500.0,10.18,10.19,10.15,10.15,62500.0
2018-03-06 11:00:00,10.15,10.18,10.15,10.17,31000.0,10.15,10.18,10.15,10.17,31000.0
2018-03-06 11:05:00,10.17,10.19,10.17,10.19,122915.0,10.17,10.19,10.17,10.19,122915.0
2018-03-06 11:10:00,10.19,10.19,10.16,10.19,96440.0,10.19,10.19,10.16,10.19,96440.0
2018-03-06 11:15:00,10.18,10.19,10.18,10.19,35925.0,10.18,10.19,10.18,10.19,35925.0
2018-03-06 11:20:00,10.19,10.2,10.19,10.19,40615.0,10.19,10.2,10.19,10.19,40615.0
2018-03-06 11:25:00,10.19,10.2,10.18,10.19,42435.0,10.19,10.2,10.18,10.19,42435.0
2018-03-06 11:30:00,10.19,10.22,10.19,10.22,44195.0,10.19,10.22,10.19,10.22,44195.0
2018-03-06 11:35:00,10.22,10.23,10.2,10.2,57490.0,10.22,10.23,10.2,10.2,57490.0
2018-03-06 11:40:00,10.2,10.23,10.2,10.23,46115.0,10.2,10.23,10.2,10.23,46115.0
2018-03-06 11:45:00,10.23,10.25,10.23,10.25,36285.0,10.23,10.25,10.23,10.25,36285.0
2018-03-06 11:50:00,10.25,10.25,10.24,10.24,66280.0,10.25,10.25,10.24,10.24,66280.0
2018-03-06 11:55:00,10.24,10.25,10.24,10.25,55195.0,10.24,10.25,10.24,10.25,55195.0
2018-03-06 12:00:00,10.25,10.25,10.24,10.24,67500.0,10.25,10.25,10.24,10.24,67500.0
2018-03-06 12:05:00,10.25,10.25,10.24,10.25,155680.0,10.25,10.25,10.24,10.25,155680.0
2018-03-06 12:10:00,10.25,10.28,10.24,10.27,100540.0,10.25,10.28,10.24,10.27,100540.0
2018-03-06 12:15:00,10.27,10.28,10.27,10.28,67850.0,10.27,10.28,10.27,10.28,67850.0
2018-03-06 12:20:00,10.28,10.29,10.28,10.29,46145.0,10.28,10.29,10.28,10.29,46145.0
2018-03-06 12:25:00,10.29,10.3,10.28,10.29,75900.0,10.29,10.3,10.28,10.29,75900.0
2018-03-06 12:30:00,10.29,10.31,10.29,10.31,67485.0,10.29,10.31,10.29,10.31,67485.0
2018-03-06 12:35:00,10.31,10.31,10.3,10.31,40300.0,10.31,10.31,10.3,10.31,40300.0
2018-03-06 12:40:00,10.31,10.35,10.3,10.34,413330.0,10.31,10.35,10.3,10.34,413330.0
2018-03-06 12:45:00,10.34,10.37,10.34,10.37,123500.0,10.34,10.37,10.34,10.37,123500.0
2018-03-06 12:50:00,10.36,10.39,10.36,10.36,227165.0,10.36,10.39,10.36,10.36,227165.0
2018-03-06 12:55:00,10.36,10.36,10.34,10.35,129680.0,10.36,10.36,10.34,10.35,129680.0
2018-03-06 13:00:00,10.36,10.37,10.33,10.33,46380.0,10.36,10.37,10.33,10.33,46380.0
2018-03-06 13:05:00,10.33,10.35,10.33,10.34,99555.0,10.33,10.35,10.33,10.34,99555.0
2018-03-06 13:10:00,10.35,10.35,10.32,10.33,81680.0,10.35,10.35,10.32,10.33,81680.0
2018-03-06 13:15:00,10.33,10.33,10.3,10.31,110145.0,10.33,10.33,10.3,10.31,110145.0
2018-03-06 13:20:00,10.31,10.33,10.31,10.32,29350.0,10.31,10.33,10.31,10.32,29350.0
2018-03-06 13:25:00,10.32,10.33,10.31,10.32,32425.0,10.32,10.33,10.31,10.32,32425.0
2018-03-06 13:30:00,10.32,10.33,10.31,10.31,20025.0,10.32,10.33,10.31,10.31,20025.0
2018-03-06 13:35:00,10.32,10.32,10.31,10.31,28510.0,10.32,10.32,10.31,10.31,28510.0
2018-03-06 13:40:00,10.31,10.32,10.3,10.31,36255.0,10.31,10.32,10.3,10.31,36255.0
2018-03-06 13:45:00,10.31,10.31,10.29,10.29,81510.0,10.31,10.31,10.29,10.29,81510.0
2018-03-06 13:50:00,10.29,10.3,10.29,10.3,56450.0,10.29,10.3,10.29,10.3,56450.0
2018-03-06 13:55:00,10.3,10.3,10.29,10.29,54190.0,10.3,10.3,10.29,10.29,54190.0
2018-03-06 14:00:00,10.29,10.31,10.29,10.3,43675.0,10.29,10.31,10.29,10.3,43675.0
2018-03-06 14:05:00,10.3,10.31,10.3,10.31,45835.0,10.3,10.31,10.3,10.31,45835.0
2018-03-06 14:10:00,10.31,10.31,10.31,10.31,50615.0,10.31,10.31,10.31,10.31,50615.0
2018-03-06 14:15:00,10.31,10.31,10.29,10.3,66060.0,10.31,10.31,10.29,10.3,66060.0
2018-03-06 14:20:00,10.3,10.3,10.29,10.3,61735.0,10.3,10.3,10.29,10.3,61735.0
2018-03-06 14:25:00,10.3,10.3,10.29,10.3,50190.0,10.3,10.3,10.29,10.3,50190.0
2018-03-06 14:30:00,10.3,10.32,10.3,10.31,100925.0,10.3,10.32,10.3,10.31,100925.0
2018-03-06 14:35:00,10.32,10.33,10.32,10.33,85285.0,10.32,10.33,10.32,10.33,85285.0
2018-03-06 14:40:00,10.33,10.33,10.31,10.32,131565.0,10.33,10.33,10.31,10.32,131565.0
2018-03-06 14:45:00,10.32,10.33,10.31,10.33,84890.0,10.32,10.33,10.31,10.33,84890.0
2018-03-06 14:50:00,10.33,10.33,10.32,10.33,91580.0,10.33,10.33,10.32,10.33,91580.0
2018-03-06 14:55:00,10.33,10.33,10.31,10.31,74760.0,10.33,10.33,10.31,10.31,74760.0
2018-03-06 15:00:00,10.31,10.32,10.31,10.32,65180.0,10.31,10.32,10.31,10.32,65180.0
2018-03-06 15:05:00,10.32,10.33,10.32,10.33,69100.0,10.32,10.33,10.32,10.33,69100.0
2018-03-06 15:10:00,10.33,10.33,10.32,10.33,104180.0,10.33,10.33,10.32,10.33,104180.0
2018-03-06 15:15:00,10.33,10.34,10.33,10.34,109680.0,10.33,10.34,10.33,10.34,109680.0
2018-03-06 15:20:00,10.34,10.34,10.33,10.34,148280.0,10.34,10.34,10.33,10.34,148280.0
2018-03-06 15:25:00,10.34,10.36,10.34,10.36,84535.0,10.34,10.36,10.34,10.36,84535.0
2018-03-06 15:30:00,10.36,10.36,10.34,10.34,162195.0,10.36,10.36,10.34,10.34,162195.0
2018-03-06 15:35:00,10.34,10.35,10.34,10.35,119420.0,10.34,10.35,10.34,10.35,119420.0
2018-03-06 15:40:00,10.35,10.36,10.35,10.36,207090.0,10.35,10.36,10.35,10.36,207090.0
2018-03-06 15:45:00,10.36,10.36,10.32,10.33,213785.0,10.36,10.36,10.32,10.33,213785.0
2018-03-06 15:50:00,10.35,10.36,10.34,10.35,345685.0,10.35,10.36,10.34,10.35,345685.0
2018-03-06 15:55:00,10.35,10.37,10.35,10.37,596240.0,10.35,10.37,10.35,10.37,596240.0
2018-03-07 09:30:00,10.27,10.45,10.24,10.42,244520.0,10.27,10.45,10.24,10.42,244520.0
2018-03-07 09:35:00,10.42,10.44,10.4,10.42,715705.0,10.42,10.44,10.4,10.42,715705.0
2018-03-07 09:40:00,10.42,10.45,10.35,10.35,130345.0,10.42,10.45,10.35,10.35,130345.0
2018-03-07 09:45:00,10.34,10.37,10.34,10.35,29695.0,10.34,10.37,10.34,10.35,29695.0
2018-03-07 09:50:00,10.34,10.36,10.33,10.33,13500.0,10.34,10.36,10.33,10.33,13500.0
2018-03-07 09:55:00,10.33,10.35,10.33,10.35,9435.0,10.33,10.35,10.33,10.35,9435.0
2018-03-07 10:00:00,10.35,10.37,10.34,10.37,36605.0,10.35,10.37,10.34,10.37,36605.0
2018-03-07 10:05:00,10.37,10.41,10.37,10.41,50960.0,10.37,10.41,10.37,10.41,50960.0
2018-03-07 10:10:00,10.41,10.43,10.41,10.41,94460.0,10.41,10.43,10.41,10.41,94460.0
2018-03-07 10:15:00,10.41,10.41,10.39,10.41,43670.0,10.41,10.41,10.39,10.41,43670.0
2018-03-07 10:20:00,10.41,10.42,10.4,10.41,28630.0,10.41,10.42,10.4,10.41,28630.0
2018-03-07 10:25:00,10.41,10.41,10.39,10.39,37810.0,10.41,10.41,10.39,10.39,37810.0
2018-03-07 10:30:00,10.39,10.4,10.38,10.39,34105.0,10.39,10.4,10.38,10.39,34105.0
2018-03-07 10:35:00,10.4,10.4,10.38,10.39,32270.0,10.4,10.4,10.38,10.39,32270.0
2018-03-07 10:40:00,10.39,10.42,10.39,10.41,34445.0,10.39,10.42,10.39,10.41,34445.0
2018-03-07 10:45:00,10.41,10.44,10.41,10.44,45810.0,10.41,10.44,10.41,10.44,45810.0
2018-03-07 10:50:00,10.44,10.44,10.43,10.44,24525.0,10.44,10.44,10.43,10.44,24525.0
2018-03-07 10:55:00,10.44,10.45,10.42,10.44,42930.0,10.44,10.45,10.42,10.44,42930.0
2018-03-07 11:00:00,10.45,10.45,10.42,10.42,46395.0,10.45,10.45,10.42,10.42,46395.0
2018-03-07 11:05:00,10.43,10.43,10.4,10.42,43000.0,10.43,10.43,10.4,10.42,43000.0
2018-03-07 11:10:00,10.41,10.43,10.41,10.43,37050.0,10.41,10.43,10.41,10.43,37050.0
2018-03-07 11:15:00,10.43,10.43,10.41,10.42,93295.0,10.43,10.43,10.41,10.42,93295.0
2018-03-07 11:20:00,10.41,10.43,10.41,10.43,58485.0,10.41,10.43,10.41,10.43,58485.0
2018-03-07 11:25:00,10.43,10.43,10.41,10.41,132020.0,10.43,10.43,10.41,10.41,132020.0
2018-03-07 11:30:00,10.42,10.43,10.42,10.43,36500.0,10.42,10.43,10.42,10.43,36500.0
2018-03-07 11:35:00,10.43,10.45,10.43,10.45,25415.0,10.43,10.45,10.43,10.45,25415.0
2018-03-07 11:40:00,10.44,10.45,10.44,10.45,24265.0,10.44,10.45,10.44,10.45,24265.0
2018-03-07 11:45:00,10.45,10.45,10.43,10.43,30890.0,10.45,10.45,10.43,10.43,30890.0
2018-03-07 11:50:00,10.43,10.43,10.42,10.42,9500.0,10.43,10.43,10.42,10.42,9500.0
2018-03-07 11:55:00,10.42,10.43,10.39,10.39,32190.0,10.42,10.43,10.39,10.39,32190.0
2018-03-07 12:00:00,10.39,10.41,10.38,10.4,93555.0,10.39,10.41,10.38,10.4,93555.0
2018-03-07 12:05:00,10.4,10.41,10.4,10.4,29095.0,10.4,10.41,10.4,10.4,29095.0
2018-03-07 12:10:00,10.4,10.4,10.39,10.4,70970.0,10.4,10.4,10.39,10.4,70970.0
2018-03-07 12:15:00,10.4,10.42,10.4,10.41,30010.0,10.4,10.42,10.4,10.41,30010.0
2018-03-07 12:20:00,10.41,10.41,10.39,10.39,36060.0,10.41,10.41,10.39,10.39,36060.0
2018-03-07 12:25:00,10.39,10.39,10.38,10.39,61840.0,10.39,10.39,10.38,10.39,61840.0
2018-03-07 12:30:00,10.39,10.4,10.39,10.4,37000.0,10.39,10.4,10.39,10.4,37000.0
2018-03-07 12:35:00,10.4,10.41,10.4,10.41,49815.0,10.4,10.41,10.4,10.41,49815.0
2018-03-07 12:40:00,10.41,10.43,10.41,10.42,28030.0,10.41,10.43,10.41,10.42,28030.0
2018-03-07 12:45:00,10.43,10.44,10.42,10.44,30025.0,10.43,10.44,10.42,10.44,30025.0
2018-03-07 12:50:00,10.44,10.44,10.43,10.43,25550.0,10.44,10.44,10.43,10.43,25550.0
2018-03-07 12:55:00,10.44,10.45,10.44,10.44,33200.0,10.44,10.45,10.44,10.44,33200.0
2018-03-07 13:00:00,10.44,10.44,10.43,10.43,26565.0,10.44,10.44,10.43,10.43,26565.0
2018-03-07 13:05:00,10.43,10.43,10.42,10.42,26475.0,10.43,10.43,10.42,10.42,26475.0
2018-03-07 13:10:00,10.42,10.43,10.41,10.42,33600.0,10.42,10.43,10.41,10.42,33600.0
2018-03-07 13:15:00,10.41,10.42,10.41,10.42,58135.0,10.41,10.42,10.41,10.42,58135.0
2018-03-07 13:20:00,10.42,10.45,10.42,10.43,115480.0,10.42,10.45,10.42,10.43,115480.0
2018-03-07 13:25:00,10.43,10.45,10.43,10.45,53410.0,10.43,10.45,10.43,10.45,53410.0
2018-03-07 13:30:00,10.46,10.46,10.45,10.45,42935.0,10.46,10.46,10.45,10.45,42935.0
2018-03-07 13:35:00,10.45,10.45,10.44,10.44,28075.0,10.45,10.45,10.44,10.44,28075.0
2018-03-07 13:40:00,10.44,10.45,10.44,10.45,22005.0,10.44,10.45,10.44,10.45,22005.0
2018-03-07 13:45:00,10.45,10.46,10.44,10.44,66560.0,10.45,10.46,10.44,10.44,66560.0
2018-03-07 13:50:00,10.44,10.45,10.43,10.44,51465.0,10.44,10.45,10.43,10.44,51465.0
2018-03-07 13:55:00,10.44,10.44,10.42,10.43,49910.0,10.44,10.44,10.42,10.43,49910.0
2018-03-07 14:00:00,10.43,10.43,10.42,10.43,37500.0,10.43,10.43,10.42,10.43,37500.0
2018-03-07 14:05:00,10.43,10.43,10.42,10.43,34495.0,10.43,10.43,10.42,10.43,34495.0
2018-03-07 14:10:00,10.43,10.45,10.43,10.44,27050.0,10.43,10.45,10.43,10.44,27050.0
2018-03-07 14:15:00,10.44,10.44,10.43,10.43,35990.0,10.44,10.44,10.43,10.43,35990.0
2018-03-07 14:20:00,10.43,10.44,10.42,10.44,54490.0,10.43,10.44,10.42,10.44,54490.0
2018-03-07 14:25:00,10.44,10.45,10.44,10.44,38750.0,10.44,10.45,10.44,10.44,38750.0
2018-03-07 14:30:00,10.44,10.45,10.44,10.45,28820.0,10.44,10.45,10.44,10.45,28820.0
2018-03-07 14:35:00,10.45,10.45,10.44,10.44,45185.0,10.45,10.45,10.44,10.44,45185.0
2018-03-07 14:40:00,10.44,10.45,10.44,10.44,33975.0,10.44,10.45,10.44,10.44,33975.0
2018-03-07 14:45:00,10.44,10.44,10.43,10.44,41320.0,10.44,10.44,10.43,10.44,41320.0
2018-03-07 14:50:00,10.44,10.46,10.43,10.46,162960.0,10.44,10.46,10.43,10.46,162960.0
2018-03-07 14:55:00,10.46,10.46,10.44,10.44,51560.0,10.46,10.46,10.44,10.44,51560.0
2018-03-07 15:00:00,10.44,10.45,10.44,10.44,43750.0,10.44,10.45,10.44,10.44,43750.0
2018-03-07 15:05:00,10.45,10.47,10.44,10.46,53240.0,10.45,10.47,10.44,10.46,53240.0
2018-03-07 15:10:00,10.46,10.47,10.45,10.46,38845.0,10.46,10.47,10.45,10.46,38845.0
2018-03-07 15:15:00,10.46,10.46,10.45,10.45,33220.0,10.46,10.46,10.45,10.45,33220.0
2018-03-07 15:20:00,10.45,10.48,10.45,10.48,68905.0,10.45,10.48,10.45,10.48,68905.0
2018-03-07 15:25:00,10.48,10.49,10.48,10.49,59465.0,10.48,10.49,10.48,10.49,59465.0
2018-03-07 15:30:00,10.49,10.49,10.48,10.48,112880.0,10.49,10.49,10.48,10.48,112880.0
2018-03-07 15:35:00,10.48,10.51,10.48,10.51,205570.0,10.48,10.51,10.48,10.51,205570.0
2018-03-07 15:40:00,10.51,10.51,10.5,10.5,122330.0,10.51,10.51,10.5,10.5,122330.0
2018-03-07 15:45:00,10.5,10.5,10.5,10.5,252930.0,10.5,10.5,10.5,10.5,252930.0
2018-03-07 15:50:00,10.5,10.5,10.47,10.48,152865.0,10.5,10.5,10.47,10.48,152865.0
2018-03-07 15:55:00,10.48,10.5,10.48,10.5,410305.0,10.48,10.5,10.48,10.5,410305.0
2018-03-08 09:30:00,10.57,10.67,10.57,10.61,290425.0,10.57,10.67,10.57,10.61,290425.0
2018-03-08 09:35:00,10.61,10.62,10.57,10.57,27235.0,10.61,10.62,10.57,10.57,27235.0
2018-03-08 09:40:00,10.56,10.56,10.54,10.56,197135.0,10.56,10.56,10.54,10.56,197135.0
2018-03-08 09:45:00,10.56,10.56,10.54,10.56,120830.0,10.56,10.56,10.54,10.56,120830.0
2018-03-08 09:50:00,10.57,10.57,10.55,10.56,20000.0,10.57,10.57,10.55,10.56,20000.0
2018-03-08 09:55:00,10.56,10.58,10.55,10.55,135535.0,10.56,10.58,10.55,10.55,135535.0
2018-03-08 10:00:00,10.55,10.58,10.55,10.57,104190.0,10.55,10.58,10.55,10.57,104190.0
2018-03-08 10:05:00,10.57,10.58,10.56,10.57,62835.0,10.57,10.58,10.56,10.57,62835.0
2018-03-08 10:10:00,10.57,10.59,10.57,10.59,26780.0,10.57,10.59,10.57,10.59,26780.0
2018-03-08 10:15:00,10.59,10.59,10.58,10.59,61470.0,10.59,10.59,10.58,10.59,61470.0
2018-03-08 10:20:00,10.59,10.6,10.59,10.59,65275.0,10.59,10.6,10.59,10.59,65275.0
2018-03-08 10:25:00,10.59,10.6,10.58,10.58,97035.0,10.59,10.6,10.58,10.58,97035.0
2018-03-08 10:30:00,10.58,10.59,10.57,10.59,67435.0,10.58,10.59,10.57,10.59,67435.0
2018-03-08 10:35:00,10.58,10.59,10.53,10.53,193700.0,10.58,10.59,10.53,10.53,193700.0
2018-03-08 10:40:00,10.53,10.57,10.53,10.57,109345.0,10.53,10.57,10.53,10.57,109345.0
2018-03-08 10:45:00,10.57,10.58,10.55,10.56,47670.0,10.57,10.58,10.55,10.56,47670.0
2018-03-08 10:50:00,10.56,10.56,10.55,10.56,45875.0,10.56,10.56,10.55,10.56,45875.0
2018-03-08 10:55:00,10.56,10.56,10.55,10.56,42485.0,10.56,10.56,10.55,10.56,42485.0
2018-03-08 11:00:00,10.55,10.57,10.55,10.57,23730.0,10.55,10.57,10.55,10.57,23730.0
2018-03-08 11:05:00,10.57,10.59,10.57,10.59,86080.0,10.57,10.59,10.57,10.59,86080.0
2018-03-08 11:10:00,10.59,10.61,10.59,10.6,73895.0,10.59,10.61,10.59,10.6,73895.0
2018-03-08 11:15:00,10.6,10.61,10.6,10.6,46895.0,10.6,10.61,10.6,10.6,46895.0
2018-03-08 11:20:00,10.6,10.63,10.6,10.62,74125.0,10.6,10.63,10.6,10.62,74125.0
2018-03-08 11:25:00,10.62,10.62,10.61,10.61,34470.0,10.62,10.62,10.61,10.61,34470.0
2018-03-08 11:30:00,10.61,10.62,10.61,10.61,47530.0,10.61,10.62,10.61,10.61,47530.0
2018-03-08 11:35:00,10.62,10.62,10.6,10.6,33020.0,10.62,10.62,10.6,10.6,33020.0
2018-03-08 11:40:00,10.6,10.6,10.6,10.6,48955.0,10.6,10.6,10.6,10.6,48955.0
2018-03-08 11:45:00,10.6,10.6,10.6,10.6,150520.0,10.6,10.6,10.6,10.6,150520.0
2018-03-08 11:50:00,10.6,10.6,10.57,10.58,72575.0,10.6,10.6,10.57,10.58,72575.0
2018-03-08 11:55:00,10.58,10.58,10.57,10.57,17105.0,10.58,10.58,10.57,10.57,17105.0
2018-03-08 12:00:00,10.57,10.57,10.57,10.57,39595.0,10.57,10.57,10.57,10.57,39595.0
2018-03-08 12:05:00,10.57,10.59,10.57,10.58,39510.0,10.57,10.59,10.57,10.58,39510.0
2018-03-08 12:10:00,10.58,10.59,10.57,10.58,139840.0,10.58,10.59,10.57,10.58,139840.0
2018-03-08 12:15:00,10.58,10.59,10.58,10.59,248900.0,10.58,10.59,10.58,10.59,248900.0
2018-03-08 12:20:00,10.59,10.6,10.59,10.59,39560.0,10.59,10.6,10.59,10.59,39560.0
2018-03-08 12:25:00,10.59,10.6,10.59,10.6,47075.0,10.59,10.6,10.59,10.6,47075.0
2018-03-08 12:30:00,10.59,10.6,10.59,10.59,19045.0,10.59,10.6,10.59,10.59,19045.0
2018-03-08 12:35:00,10.59,10.61,10.59,10.61,31500.0,10.59,10.61,10.59,10.61,31500.0
2018-03-08 12:40:00,10.61,10.62,10.6,10.62,28500.0,10.61,10.62,10.6,10.62,28500.0
2018-03-08 12:45:00,10.62,10.66,10.62,10.65,99105.0,10.62,10.66,10.62,10.65,99105.0
2018-03-08 12:50:00,10.65,10.67,10.65,10.67,191355.0,10.65,10.67,10.65,10.67,191355.0
2018-03-08 12:55:00,10.66,10.69,10.66,10.69,308575.0,10.66,10.69,10.66,10.69,308575.0
2018-03-08 13:00:00,10.69,10.71,10.67,10.69,455020.0,10.69,10.71,10.67,10.69,455020.0
2018-03-08 13:05:00,10.69,10.71,10.67,10.7,227605.0,10.69,10.71,10.67,10.7,227605.0
2018-03-08 13:10:00,10.7,10.71,10.7,10.7,111555.0,10.7,10.71,10.7,10.7,111555.0
2018-03-08 13:15:00,10.7,10.71,10.7,10.71,303335.0,10.7,10.71,10.7,10.71,303335.0
2018-03-08 13:20:00,10.71,10.71,10.7,10.71,75245.0,10.71,10.71,10.7,10.71,75245.0
2018-03-08 13:25:00,10.71,10.72,10.7,10.71,183875.0,10.71,10.72,10.7,10.71,183875.0
2018-03-08 13:30:00,10.71,10.71,10.7,10.71,80670.0,10.71,10.71,10.7,10.71,80670.0
2018-03-08 13:35:00,10.71,10.71,10.7,10.7,88005.0,10.71,10.71,10.7,10.7,88005.0
2018-03-08 13:40:00,10.7,10.71,10.7,10.71,107890.0,10.7,10.71,10.7,10.71,107890.0
2018-03-08 13:45:00,10.7,10.72,10.7,10.72,138960.0,10.7,10.72,10.7,10.72,138960.0
2018-03-08 13:50:00,10.72,10.72,10.71,10.71,73855.0,10.72,10.72,10.71,10.71,73855.0
2018-03-08 13:55:00,10.71,10.71,10.7,10.7,79610.0,10.71,10.71,10.7,10.7,79610.0
2018-03-08 14:00:00,10.7,10.71,10.7,10.71,64035.0,10.7,10.71,10.7,10.71,64035.0
2018-03-08 14:05:00,10.71,10.71,10.69,10.7,56480.0,10.71,10.71,10.69,10.7,56480.0
2018-03-08 14:10:00,10.7,10.7,10.7,10.7,43795.0,10.7,10.7,10.7,10.7,43795.0
2018-03-08 14:15:00,10.7,10.71,10.7,10.7,53480.0,10.7,10.71,10.7,10.7,53480.0
2018-03-08 14:20:00,10.7,10.71,10.7,10.71,87195.0,10.7,10.71,10.7,10.71,87195.0
2018-03-08 14:25:00,10.71,10.72,10.71,10.71,50355.0,10.71,10.72,10.71,10.71,50355.0
2018-03-08 14:30:00,10.71,10.72,10.7,10.72,224825.0,10.71,10.72,10.7,10.72,224825.0
2018-03-08 14:35:00,10.72,10.74,10.72,10.74,102210.0,10.72,10.74,10.72,10.74,102210.0
2018-03-08 14:40:00,10.74,10.76,10.74,10.75,69465.0,10.74,10.76,10.74,10.75,69465.0
2018-03-08 14:45:00,10.74,10.77,10.74,10.76,66285.0,10.74,10.77,10.74,10.76,66285.0
2018-03-08 14:50:00,10.76,10.76,10.74,10.74,56475.0,10.76,10.76,10.74,10.74,56475.0
2018-03-08 14:55:00,10.75,10.76,10.74,10.76,113755.0,10.75,10.76,10.74,10.76,113755.0
2018-03-08 15:00:00,10.76,10.78,10.75,10.76,256100.0,10.76,10.78,10.75,10.76,256100.0
2018-03-08 15:05:00,10.76,10.77,10.75,10.77,164860.0,10.76,10.77,10.75,10.77,164860.0
2018-03-08 15:10:00,10.77,10.79,10.77,10.79,443090.0,10.77,10.79,10.77,10.79,443090.0
2018-03-08 15:15:00,10.79,10.8,10.78,10.79,144550.0,10.79,10.8,10.78,10.79,144550.0
2018-03-08 15:20:00,10.79,10.8,10.78,10.79,120775.0,10.79,10.8,10.78,10.79,120775.0
2018-03-08 15:25:00,10.79,10.79,10.78,10.78,92140.0,10.79,10.79,10.78,10.78,92140.0
2018-03-08 15:30:00,10.79,10.79,10.76,10.77,147300.0,10.79,10.79,10.76,10.77,147300.0
2018-03-08 15:35:00,10.77,10.78,10.77,10.77,206305.0,10.77,10.78,10.77,10.77,206305.0
2018-03-08 15:40:00,10.77,10.78,10.77,10.78,285130.0,10.77,10.78,10.77,10.78,285130.0
2018-03-08 15:45:00,10.77,10.78,10.75,10.77,279960.0,10.77,10.78,10.75,10.77,279960.0
2018-03-08 15:50:00,10.77,10.82,10.77,10.81,776965.0,10.77,10.82,10.77,10.81,776965.0
2018-03-08 15:55:00,10.81,10.83,10.8,10.82,884015.0,10.81,10.83,10.8,10.82,884015.0
2018-03-09 09:30:00,10.89,10.94,10.87,10.87,118460.0,10.89,10.94,10.87,10.87,118460.0
2018-03-09 09:35:00,10.86,10.91,10.86,10.88,115055.0,10.86,10.91,10.86,10.88,115055.0
2018-03-09 09:40:00,10.87,10.88,10.8,10.8,198220.0,10.87,10.88,10.8,10.8,198220.0
2018-03-09 09:45:00,10.8,10.83,10.79,10.8,116610.0,10.8,10.83,10.79,10.8,116610.0
2018-03-09 09:50:00,10.8,10.83,10.8,10.83,97250.0,10.8,10.83,10.8,10.83,97250.0
2018-03-09 09:55:00,10.83,10.83,10.8,10.8,49990.0,10.83,10.83,10.8,10.8,49990.0
2018-03-09 10:00:00,10.81,10.84,10.8,10.83,152660.0,10.81,10.84,10.8,10.83,152660.0
2018-03-09 10:05:00,10.83,10.84,10.82,10.84,677340.0,10.83,10.84,10.82,10.84,677340.0
2018-03-09 10:10:00,10.84,10.84,10.8,10.81,70065.0,10.84,10.84,10.8,10.81,70065.0
2018-03-09 10:15:00,10.82,10.83,10.81,10.83,72070.0,10.82,10.83,10.81,10.83,72070.0
2018-03-09 10:20:00,10.82,10.83,10.82,10.82,41250.0,10.82,10.83,10.82,10.82,41250.0
2018-03-09 10:25:00,10.82,10.84,10.81,10.83,46680.0,10.82,10.84,10.81,10.83,46680.0
2018-03-09 10:30:00,10.83,10.83,10.82,10.82,117430.0,10.83,10.83,10.82,10.82,117430.0
2018-03-09 10:35:00,10.82,10.83,10.81,10.82,205190.0,10.82,10.83,10.81,10.82,205190.0
2018-03-09 10:40:00,10.83,10.83,10.82,10.83,41580.0,10.83,10.83,10.82,10.83,41580.0
2018-03-09 10:45:00,10.84,10.84,10.81,10.81,59220.0,10.84,10.84,10.81,10.81,59220.0
2018-03-09 10:50:00,10.81,10.83,10.81,10.83,82730.0,10.81,10.83,10.81,10.83,82730.0
2018-03-09 10:55:00,10.83,10.83,10.82,10.82,55085.0,10.83,10.83,10.82,10.82,55085.0
2018-03-09 11:00:00,10.82,10.83,10.82,10.82,69005.0,10.82,10.83,10.82,10.82,69005.0
2018-03-09 11:05:00,10.82,10.83,10.82,10.83,150840.0,10.82,10.83,10.82,10.83,150840.0
2018-03-09 11:10:00,10.83,10.83,10.82,10.83,28025.0,10.83,10.83,10.82,10.83,28025.0
2018-03-09 11:15:00,10.82,10.83,10.82,10.82,31750.0,10.82,10.83,10.82,10.82,31750.0
2018-03-09 11:20:00,10.82,10.82,10.8,10.8,163810.0,10.82,10.82,10.8,10.8,163810.0
2018-03-09 11:25:00,10.8,10.8,10.8,10.8,51095.0,10.8,10.8,10.8,10.8,51095.0
2018-03-09 11:30:00,10.8,10.81,10.8,10.81,80035.0,10.8,10.81,10.8,10.81,80035.0
2018-03-09 11:35:00,10.81,10.83,10.81,10.82,82020.0,10.81,10.83,10.81,10.82,82020.0
2018-03-09 11:40:00,10.82,10.82,10.8,10.81,94380.0,10.82,10.82,10.8,10.81,94380.0
2018-03-09 11:45:00,10.81,10.82,10.81,10.81,215125.0,10.81,10.82,10.81,10.81,215125.0
2018-03-09 11:50:00,10.81,10.82,10.81,10.82,103200.0,10.81,10.82,10.81,10.82,103200.0
2018-03-09 11:55:00,10.82,10.83,10.81,10.82,69410.0,10.82,10.83,10.81,10.82,69410.0
2018-03-09 12:00:00,10.81,10.82,10.81,10.82,60400.0,10.81,10.82,10.81,10.82,60400.0
2018-03-09 12:05:00,10.82,10.83,10.82,10.82,73235.0,10.82,10.83,10.82,10.82,73235.0
2018-03-09 12:10:00,10.82,10.83,10.81,10.82,344865.0,10.82,10.83,10.81,10.82,344865.0
2018-03-09 12:15:00,10.82,10.83,10.82,10.82,29500.0,10.82,10.83,10.82,10.82,29500.0
2018-03-09 12:20:00,10.83,10.84,10.83,10.84,700750.0,10.83,10.84,10.83,10.84,700750.0
2018-03-09 12:25:00,10.84,10.84,10.83,10.83,37990.0,10.84,10.84,10.83,10.83,37990.0
2018-03-09 12:30:00,10.83,10.84,10.82,10.82,73950.0,10.83,10.84,10.82,10.82,73950.0
2018-03-09 12:35:00,10.82,10.83,10.82,10.82,51105.0,10.82,10.83,10.82,10.82,51105.0
2018-03-09 12:40:00,10.82,10.83,10.82,10.83,61455.0,10.82,10.83,10.82,10.83,61455.0
2018-03-09 12:45:00,10.83,10.83,10.83,10.83,20080.0,10.83,10.83,10.83,10.83,20080.0
2018-03-09 12:50:00,10.83,10.83,10.82,10.83,36100.0,10.83,10.83,10.82,10.83,36100.0
2018-03-09 12:55:00,10.82,10.84,10.82,10.83,125875.0,10.82,10.84,10.82,10.83,125875.0
2018-03-09 13:00:00,10.83,10.83,10.82,10.83,35130.0,10.83,10.83,10.82,10.83,35130.0
2018-03-09 13:05:00,10.83,10.83,10.82,10.82,16625.0,10.83,10.83,10.82,10.82,16625.0
2018-03-09 13:10:00,10.82,10.83,10.82,10.82,40325.0,10.82,10.83,10.82,10.82,40325.0
2018-03-09 13:15:00,10.83,10.83,10.82,10.83,54245.0,10.83,10.83,10.82,10.83,54245.0
2018-03-09 13:20:00,10.83,10.83,10.82,10.83,44130.0,10.83,10.83,10.82,10.83,44130.0
2018-03-09 13:25:00,10.83,10.83,10.82,10.82,23000.0,10.83,10.83,10.82,10.82,23000.0
2018-03-09 13:30:00,10.83,10.84,10.83,10.83,109905.0,10.83,10.84,10.83,10.83,109905.0
2018-03-09 13:35:00,10.84,10.84,10.83,10.84,36965.0,10.84,10.84,10.83,10.84,36965.0
2018-03-09 13:40:00,10.84,10.84,10.83,10.84,24160.0,10.84,10.84,10.83,10.84,24160.0
2018-03-09 13:45:00,10.84,10.84,10.84,10.84,29305.0,10.84,10.84,10.84,10.84,29305.0
2018-03-09 13:50:00,10.84,10.86,10.84,10.84,52945.0,10.84,10.86,10.84,10.84,52945.0
2018-03-09 13:55:00,10.84,10.85,10.84,10.85,42375.0,10.84,10.85,10.84,10.85,42375.0
2018-03-09 14:00:00,10.84,10.85,10.84,10.85,31000.0,10.84,10.85,10.84,10.85,31000.0
2018-03-09 14:05:00,10.85,10.86,10.84,10.86,53100.0,10.85,10.86,10.84,10.86,53100.0
2018-03-09 14:10:00,10.86,10.87,10.85,10.86,51125.0,10.86,10.87,10.85,10.86,51125.0
2018-03-09 14:15:00,10.86,10.87,10.85,10.87,72190.0,10.86,10.87,10.85,10.87,72190.0
2018-03-09 14:20:00,10.87,10.87,10.86,10.87,41430.0,10.87,10.87,10.86,10.87,41430.0
2018-03-09 14:25:00,10.87,10.89,10.87,10.89,53850.0,10.87,10.89,10.87,10.89,53850.0
2018-03-09 14:30:00,10.89,10.89,10.88,10.89,25500.0,10.89,10.89,10.88,10.89,25500.0
2018-03-09 14:35:00,10.88,10.9,10.88,10.89,53120.0,10.88,10.9,10.88,10.89,53120.0
2018-03-09 14:40:00,10.89,10.9,10.88,10.88,32445.0,10.89,10.9,10.88,10.88,32445.0
2018-03-09 14:45:00,10.89,10.9,10.88,10.89,85685.0,10.89,10.9,10.88,10.89,85685.0
2018-03-09 14:50:00,10.89,10.89,10.88,10.88,29110.0,10.89,10.89,10.88,10.88,29110.0
2018-03-09 14:55:00,10.88,10.89,10.87,10.88,52265.0,10.88,10.89,10.87,10.88,52265.0
2018-03-09 15:00:00,10.88,10.89,10.88,10.89,39925.0,10.88,10.89,10.88,10.89,39925.0
2018-03-09 15:05:00,10.89,10.89,10.88,10.89,25890.0,10.89,10.89,10.88,10.89,25890.0
2018-03-09 15:10:00,10.89,10.89,10.88,10.88,56650.0,10.89,10.89,10.88,10.88,56650.0
2018-03-09 15:15:00,10.88,10.88,10.88,10.88,30830.0,10.88,10.88,10.88,10.88,30830.0
2018-03-09 15:20:00,10.88,10.88,10.87,10.87,28175.0,10.88,10.88,10.87,10.87,28175.0
2018-03-09 15:25:00,10.87,10.87,10.87,10.87,47480.0,10.87,10.87,10.87,10.87,47480.0
2018-03-09 15:30:00,10.87,10.89,10.87,10.88,62885.0,10.87,10.89,10.87,10.88,62885.0
2018-03-09 15:35:00,10.88,10.88,10.87,10.88,88555.0,10.88,10.88,10.87,10.88,88555.0
2018-03-09 15:40:00,10.88,10.88,10.88,10.88,119550.0,10.88,10.88,10.88,10.88,119550.0
2018-03-09 15:45:00,10.88,10.89,10.88,10.88,210015.0,10.88,10.89,10.88,10.88,210015.0
2018-03-09 15:50:00,10.89,10.89,10.88,10.88,154235.0,10.89,10.89,10.88,10.88,154235.0
2018-03-09 15:55:00,10.89,10.89,10.88,10.89,573365.0,10.89,10.89,10.88,10.89,573365.0
2018-03-12 09:30:00,10.89,10.9,10.86,10.88,97230.0,10.89,10.9,10.86,10.88,97230.0
2018-03-12 09:35:00,10.88,10.91,10.87,10.87,57650.0,10.88,10.91,10.87,10.87,57650.0
2018-03-12 09:40:00,10.87,10.88,10.84,10.86,72020.0,10.87,10.88,10.84,10.86,72020.0
2018-03-12 09:45:00,10.86,10.86,10.84,10.84,67425.0,10.86,10.86,10.84,10.84,67425.0
2018-03-12 09:50:00,10.84,10.86,10.83,10.86,199845.0,10.84,10.86,10.83,10.86,199845.0
2018-03-12 09:55:00,10.86,10.89,10.86,10.89,33000.0,10.86,10.89,10.86,10.89,33000.0
2018-03-12 10:00:00,10.9,10.93,10.89,10.91,64250.0,10.9,10.93,10.89,10.91,64250.0
2018-03-12 10:05:00,10.91,10.93,10.9,10.91,79305.0,10.91,10.93,10.9,10.91,79305.0
2018-03-12 10:10:00,10.91,10.93,10.91,10.93,45510.0,10.91,10.93,10.91,10.93,45510.0
2018-03-12 10:15:00,10.93,10.95,10.92,10.93,44280.0,10.93,10.95,10.92,10.93,44280.0
2018-03-12 10:20:00,10.94,10.94,10.92,10.92,45000.0,10.94,10.94,10.92,10.92,45000.0
2018-03-12 10:25:00,10.92,10.92,10.9,10.91,28535.0,10.92,10.92,10.9,10.91,28535.0
2018-03-12 10:30:00,10.91,10.91,10.9,10.9,37020.0,10.91,10.91,10.9,10.9,37020.0
2018-03-12 10:35:00,10.9,10.9,10.89,10.89,12500.0,10.9,10.9,10.89,10.89,12500.0
2018-03-12 10:40:00,10.88,10.89,10.87,10.89,41805.0,10.88,10.89,10.87,10.89,41805.0
2018-03-12 10:45:00,10.89,10.9,10.89,10.89,26550.0,10.89,10.9,10.89,10.89,26550.0
2018-03-12 10:50:00,10.89,10.9,10.86,10.87,22300.0,10.89,10.9,10.86,10.87,22300.0
2018-03-12 10:55:00,10.87,10.9,10.87,10.89,198770.0,10.87,10.9,10.87,10.89,198770.0
2018-03-12 11:00:00,10.89,10.9,10.88,10.89,71100.0,10.89,10.9,10.88,10.89,71100.0
2018-03-12 11:05:00,10.89,10.9,10.89,10.89,30395.0,10.89,10.9,10.89,10.89,30395.0
2018-03-12 11:10:00,10.89,10.9,10.88,10.89,27625.0,10.89,10.9,10.88,10.89,27625.0
2018-03-12 11:15:00,10.89,10.89,10.89,10.89,46340.0,10.89,10.89,10.89,10.89,46340.0
2018-03-12 11:20:00,10.88,10.89,10.88,10.89,28885.0,10.88,10.89,10.88,10.89,28885.0
2018-03-12 11:25:00,10.89,10.89,10.88,10.89,64365.0,10.89,10.89,10.88,10.89,64365.0
2018-03-12 11:30:00,10.89,10.9,10.89,10.9,46380.0,10.89,10.9,10.89,10.9,46380.0
2018-03-12 11:35:00,10.9,10.91,10.9,10.91,52845.0,10.9,10.91,10.9,10.91,52845.0
2018-03-12 11:40:00,10.92,10.92,10.91,10.91,58475.0,10.92,10.92,10.91,10.91,58475.0
2018-03-12 11:45:00,10.91,10.92,10.91,10.91,18500.0,10.91,10.92,10.91,10.91,18500.0
2018-03-12 11:50:00,10.91,10.92,10.9,10.92,19500.0,10.91,10.92,10.9,10.92,19500.0
2018-03-12 11:55:00,10.92,10.92,10.91,10.92,22860.0,10.92,10.92,10.91,10.92,22860.0
2018-03-12 12:00:00,10.92,10.94,10.92,10.94,33000.0,10.92,10.94,10.92,10.94,33000.0
2018-03-12 12:05:00,10.94,10.94,10.93,10.94,51370.0,10.94,10.94,10.93,10.94,51370.0
2018-03-12 12:10:00,10.94,10.94,10.93,10.94,17900.0,10.94,10.94,10.93,10.94,17900.0
2018-03-12 12:15:00,10.94,10.94,10.92,10.93,140930.0,10.94,10.94,10.92,10.93,140930.0
2018-03-12 12:20:00,10.93,10.93,10.92,10.93,24225.0,10.93,10.93,10.92,10.93,24225.0
2018-03-12 12:25:00,10.93,10.93,10.92,10.92,21405.0,10.93,10.93,10.92,10.92,21405.0
2018-03-12 12:30:00,10.92,10.93,10.92,10.93,8000.0,10.92,10.93,10.92,10.93,8000.0
2018-03-12 12:35:00,10.93,10.93,10.91,10.92,19595.0,10.93,10.93,10.91,10.92,19595.0
2018-03-12 12:40:00,10.92,10.92,10.92,10.92,14250.0,10.92,10.92,10.92,10.92,14250.0
2018-03-12 12:45:00,10.91,10.93,10.91,10.93,24030.0,10.91,10.93,10.91,10.93,24030.0
2018-03-12 12:50:00,10.93,10.94,10.93,10.93,27250.0,10.93,10.94,10.93,10.93,27250.0
2018-03-12 12:55:00,10.93,10.94,10.93,10.93,21500.0,10.93,10.94,10.93,10.93,21500.0
2018-03-12 13:00:00,10.94,10.94,10.94,10.94,5500.0,10.94,10.94,10.94,10.94,5500.0
2018-03-12 13:05:00,10.94,10.96,10.94,10.95,20995.0,10.94,10.96,10.94,10.95,20995.0
2018-03-12 13:10:00,10.95,10.95,10.95,10.95,13200.0,10.95,10.95,10.95,10.95,13200.0
2018-03-12 13:15:00,10.95,10.95,10.94,10.94,13055.0,10.95,10.95,10.94,10.94,13055.0
2018-03-12 13:20:00,10.94,10.95,10.93,10.95,29165.0,10.94,10.95,10.93,10.95,29165.0
2018-03-12 13:25:00,10.95,10.95,10.94,10.94,9330.0,10.95,10.95,10.94,10.94,9330.0
2018-03-12 13:30:00,10.94,10.94,10.93,10.94,20405.0,10.94,10.94,10.93,10.94,20405.0
2018-03-12 13:35:00,10.94,10.95,10.93,10.95,14565.0,10.94,10.95,10.93,10.95,14565.0
2018-03-12 13:40:00,10.95,10.95,10.95,10.95,18750.0,10.95,10.95,10.95,10.95,18750.0
2018-03-12 13:45:00,10.96,10.96,10.95,10.95,22000.0,10.96,10.96,10.95,10.95,22000.0
2018-03-12 13:50:00,10.96,10.96,10.94,10.95,45375.0,10.96,10.96,10.94,10.95,45375.0
2018-03-12 13:55:00,10.95,10.95,10.94,10.95,43530.0,10.95,10.95,10.94,10.95,43530.0
2018-03-12 14:00:00,10.95,10.96,10.94,10.96,23335.0,10.95,10.96,10.94,10.96,23335.0
2018-03-12 14:05:00,10.95,10.95,10.93,10.93,144250.0,10.95,10.95,10.93,10.93,144250.0
2018-03-12 14:10:00,10.93,10.93,10.9,10.9,22685.0,10.93,10.93,10.9,10.9,22685.0
2018-03-12 14:15:00,10.91,10.92,10.91,10.92,26620.0,10.91,10.92,10.91,10.92,26620.0
2018-03-12 14:20:00,10.92,10.93,10.92,10.93,49965.0,10.92,10.93,10.92,10.93,49965.0
2018-03-12 14:25:00,10.93,10.94,10.92,10.92,59325.0,10.93,10.94,10.92,10.92,59325.0
2018-03-12 14:30:00,10.93,10.93,10.92,10.92,25355.0,10.93,10.93,10.92,10.92,25355.0
2018-03-12 14:35:00,10.93,10.93,10.92,10.92,11835.0,10.93,10.93,10.92,10.92,11835.0
2018-03-12 14:40:00,10.93,10.93,10.92,10.92,32835.0,10.93,10.93,10.92,10.92,32835.0
2018-03-12 14:45:00,10.92,10.94,10.92,10.93,243320.0,10.92,10.94,10.92,10.93,243320.0
2018-03-12 14:50:00,10.93,10.93,10.92,10.92,31040.0,10.93,10.93,10.92,10.92,31040.0
2018-03-12 14:55:00,10.93,10.93,10.92,10.93,29615.0,10.93,10.93,10.92,10.93,29615.0
2018-03-12 15:00:00,10.93,10.93,10.93,10.93,9360.0,10.93,10.93,10.93,10.93,9360.0
2018-03-12 15:05:00,10.93,10.94,10.93,10.94,24335.0,10.93,10.94,10.93,10.94,24335.0
2018-03-12 15:10:00,10.94,10.95,10.94,10.95,39110.0,10.94,10.95,10.94,10.95,39110.0
2018-03-12 15:15:00,10.95,10.95,10.95,10.95,58005.0,10.95,10.95,10.95,10.95,58005.0
2018-03-12 15:20:00,10.95,10.95,10.94,10.94,75670.0,10.95,10.95,10.94,10.94,75670.0
2018-03-12 15:25:00,10.94,10.94,10.93,10.94,23080.0,10.94,10.94,10.93,10.94,23080.0
2018-03-12 15:30:00,10.93,10.96,10.93,10.95,274895.0,10.93,10.96,10.93,10.95,274895.0
2018-03-12 15:35:00,10.95,10.96,10.94,10.95,723635.0,10.95,10.96,10.94,10.95,723635.0
2018-03-12 15:40:00,10.95,10.96,10.95,10.95,63005.0,10.95,10.96,10.95,10.95,63005.0
2018-03-12 15:45:00,10.96,10.96,10.95,10.96,109810.0,10.96,10.96,10.95,10.96,109810.0
2018-03-12 15:50:00,10.96,10.96,10.94,10.94,82065.0,10.96,10.96,10.94,10.94,82065.0
2018-03-12 15:55:00,10.95,10.95,10.93,10.94,293430.0,10.95,10.95,10.93,10.94,293430.0
2018-03-13 09:30:00,10.94,10.99,10.94,10.99,121620.0,10.94,10.99,10.94,10.99,121620.0
2018-03-13 09:35:00,10.99,10.99,10.93,10.93,331410.0,10.99,10.99,10.93,10.93,331410.0
2018-03-13 09:40:00,10.93,10.94,10.92,10.92,51990.0,10.93,10.94,10.92,10.92,51990.0
2018-03-13 09:45:00,10.92,10.95,10.92,10.94,38750.0,10.92,10.95,10.92,10.94,38750.0
2018-03-13 09:50:00,10.93,10.94,10.89,10.89,72120.0,10.93,10.94,10.89,10.89,72120.0
2018-03-13 09:55:00,10.9,10.92,10.88,10.91,65245.0,10.9,10.92,10.88,10.91,65245.0
2018-03-13 10:00:00,10.91,10.94,10.9,10.94,46205.0,10.91,10.94,10.9,10.94,46205.0
2018-03-13 10:05:00,10.94,10.97,10.94,10.97,46145.0,10.94,10.97,10.94,10.97,46145.0
2018-03-13 10:10:00,10.97,10.98,10.96,10.96,45310.0,10.97,10.98,10.96,10.96,45310.0
2018-03-13 10:15:00,10.96,10.98,10.96,10.97,81000.0,10.96,10.98,10.96,10.97,81000.0
2018-03-13 10:20:00,10.97,10.98,10.97,10.98,33480.0,10.97,10.98,10.97,10.98,33480.0
2018-03-13 10:25:00,10.98,10.98,10.96,10.97,38000.0,10.98,10.98,10.96,10.97,38000.0
2018-03-13 10:30:00,10.97,10.97,10.93,10.94,26000.0,10.97,10.97,10.93,10.94,26000.0
2018-03-13 10:35:00,10.93,10.93,10.9,10.91,68050.0,10.93,10.93,10.9,10.91,68050.0
2018-03-13 10:40:00,10.91,10.92,10.91,10.92,5500.0,10.91,10.92,10.91,10.92,5500.0
2018-03-13 10:45:00,10.93,10.93,10.91,10.92,38500.0,10.93,10.93,10.91,10.92,38500.0
2018-03-13 10:50:00,10.92,10.92,10.9,10.91,31020.0,10.92,10.92,10.9,10.91,31020.0
2018-03-13 10:55:00,10.91,10.93,10.91,10.93,24585.0,10.91,10.93,10.91,10.93,24585.0
2018-03-13 11:00:00,10.93,10.93,10.89,10.9,27620.0,10.93,10.93,10.89,10.9,27620.0
2018-03-13 11:05:00,10.9,10.9,10.88,10.88,45800.0,10.9,10.9,10.88,10.88,45800.0
2018-03-13 11:10:00,10.88,10.88,10.87,10.88,26145.0,10.88,10.88,10.87,10.88,26145.0
2018-03-13 11:15:00,10.88,10.88,10.86,10.88,32000.0,10.88,10.88,10.86,10.88,32000.0
2018-03-13 11:20:00,10.88,10.9,10.88,10.9,27500.0,10.88,10.9,10.88,10.9,27500.0
2018-03-13 11:25:00,10.89,10.89,10.87,10.88,28300.0,10.89,10.89,10.87,10.88,28300.0
2018-03-13 11:30:00,10.88,10.89,10.87,10.87,66665.0,10.88,10.89,10.87,10.87,66665.0
2018-03-13 11:35:00,10.86,10.87,10.85,10.87,17750.0,10.86,10.87,10.85,10.87,17750.0
2018-03-13 11:40:00,10.87,10.88,10.87,10.87,35010.0,10.87,10.88,10.87,10.87,35010.0
2018-03-13 11:45:00,10.87,10.87,10.86,10.86,26745.0,10.87,10.87,10.86,10.86,26745.0
2018-03-13 11:50:00,10.86,10.86,10.85,10.86,46150.0,10.86,10.86,10.85,10.86,46150.0
2018-03-13 11:55:00,10.85,10.85,10.83,10.84,37265.0,10.85,10.85,10.83,10.84,37265.0
2018-03-13 12:00:00,10.84,10.84,10.82,10.82,26535.0,10.84,10.84,10.82,10.82,26535.0
2018-03-13 12:05:00,10.83,10.84,10.8,10.81,53745.0,10.83,10.84,10.8,10.81,53745.0
2018-03-13 12:10:00,10.8,10.83,10.8,10.82,64400.0,10.8,10.83,10.8,10.82,64400.0
2018-03-13 12:15:00,10.82,10.85,10.82,10.85,43000.0,10.82,10.85,10.82,10.85,43000.0
2018-03-13 12:20:00,10.85,10.85,10.83,10.84,54620.0,10.85,10.85,10.83,10.84,54620.0
2018-03-13 12:25:00,10.84,10.84,10.82,10.84,25000.0,10.84,10.84,10.82,10.84,25000.0
2018-03-13 12:30:00,10.84,10.85,10.84,10.85,10000.0,10.84,10.85,10.84,10.85,10000.0
2018-03-13 12:35:00,10.85,10.85,10.84,10.85,17500.0,10.85,10.85,10.84,10.85,17500.0
2018-03-13 12:40:00,10.85,10.85,10.83,10.85,21360.0,10.85,10.85,10.83,10.85,21360.0
2018-03-13 12:45:00,10.84,10.86,10.84,10.85,109000.0,10.84,10.86,10.84,10.85,109000.0
2018-03-13 12:50:00,10.85,10.86,10.85,10.86,39820.0,10.85,10.86,10.85,10.86,39820.0
2018-03-13 12:55:00,10.86,10.86,10.85,10.85,37015.0,10.86,10.86,10.85,10.85,37015.0
2018-03-13 13:00:00,10.85,10.86,10.84,10.85,91645.0,10.85,10.86,10.84,10.85,91645.0
2018-03-13 13:05:00,10.85,10.85,10.84,10.84,25865.0,10.85,10.85,10.84,10.84,25865.0
2018-03-13 13:10:00,10.84,10.84,10.83,10.83,72150.0,10.84,10.84,10.83,10.83,72150.0
2018-03-13 13:15:00,10.83,10.83,10.82,10.82,74655.0,10.83,10.83,10.82,10.82,74655.0
2018-03-13 13:20:00,10.82,10.84,10.82,10.82,47745.0,10.82,10.84,10.82,10.82,47745.0
2018-03-13 13:25:00,10.82,10.82,10.81,10.82,15700.0,10.82,10.82,10.81,10.82,15700.0
2018-03-13 13:30:00,10.82,10.83,10.82,10.83,24175.0,10.82,10.83,10.82,10.83,24175.0
2018-03-13 13:35:00,10.83,10.83,10.82,10.82,102210.0,10.83,10.83,10.82,10.82,102210.0
2018-03-13 13:40:00,10.82,10.83,10.82,10.83,36230.0,10.82,10.83,10.82,10.83,36230.0
2018-03-13 13:45:00,10.82,10.83,10.81,10.82,30200.0,10.82,10.83,10.81,10.82,30200.0
2018-03-13 13:50:00,10.82,10.83,10.82,10.83,26680.0,10.82,10.83,10.82,10.83,26680.0
2018-03-13 13:55:00,10.83,10.83,10.82,10.83,53165.0,10.83,10.83,10.82,10.83,53165.0
2018-03-13 14:00:00,10.83,10.83,10.82,10.82,37975.0,10.83,10.83,10.82,10.82,37975.0
2018-03-13 14:05:00,10.83,10.83,10.81,10.82,44100.0,10.83,10.83,10.81,10.82,44100.0
2018-03-13 14:10:00,10.82,10.82,10.81,10.81,29320.0,10.82,10.82,10.81,10.81,29320.0
2018-03-13 14:15:00,10.81,10.83,10.81,10.82,25615.0,10.81,10.83,10.81,10.82,25615.0
2018-03-13 14:20:00,10.82,10.83,10.82,10.82,34115.0,10.82,10.83,10.82,10.82,34115.0
2018-03-13 14:25:00,10.82,10.83,10.82,10.83,36035.0,10.82,10.83,10.82,10.83,36035.0
2018-03-13 14:30:00,10.83,10.86,10.83,10.85,42390.0,10.83,10.86,10.83,10.85,42390.0
2018-03-13 14:35:00,10.85,10.85,10.84,10.84,99155.0,10.85,10.85,10.84,10.84,99155.0
2018-03-13 14:40:00,10.84,10.84,10.82,10.82,50250.0,10.84,10.84,10.82,10.82,50250.0
2018-03-13 14:45:00,10.82,10.83,10.82,10.83,32625.0,10.82,10.83,10.82,10.83,32625.0
2018-03-13 14:50:00,10.83,10.83,10.82,10.82,102905.0,10.83,10.83,10.82,10.82,102905.0
2018-03-13 14:55:00,10.82,10.83,10.81,10.83,67190.0,10.82,10.83,10.81,10.83,67190.0
2018-03-13 15:00:00,10.83,10.84,10.82,10.83,74170.0,10.83,10.84,10.82,10.83,74170.0
2018-03-13 15:05:00,10.83,10.84,10.83,10.84,47180.0,10.83,10.84,10.83,10.84,47180.0
2018-03-13 15:10:00,10.84,10.84,10.83,10.84,40765.0,10.84,10.84,10.83,10.84,40765.0
2018-03-13 15:15:00,10.84,10.84,10.83,10.83,78665.0,10.84,10.84,10.83,10.83,78665.0
2018-03-13 15:20:00,10.83,10.83,10.81,10.81,47215.0,10.83,10.83,10.81,10.81,47215.0
2018-03-13 15:25:00,10.82,10.83,10.81,10.82,47455.0,10.82,10.83,10.81,10.82,47455.0
2018-03-13 15:30:00,10.82,10.83,10.82,10.82,89010.0,10.82,10.83,10.82,10.82,89010.0
2018-03-13 15:35:00,10.82,10.83,10.82,10.82,78330.0,10.82,10.83,10.82,10.82,78330.0
2018-03-13 15:40:00,10.82,10.83,10.81,10.82,61625.0,10.82,10.83,10.81,10.82,61625.0
2018-03-13 15:45:00,10.83,10.83,10.81,10.82,100410.0,10.83,10.83,10.81,10.82,100410.0
2018-03-13 15:50:00,10.82,10.85,10.82,10.85,157565.0,10.82,10.85,10.82,10.85,157565.0
2018-03-13 15:55:00,10.85,10.85,10.85,10.85,216275.0,10.85,10.85,10.85,10.85,216275.0
2018-03-14 09:30:00,10.85,10.89,10.83,10.86,127485.0,10.85,10.89,10.83,10.86,127485.0
2018-03-14 09:35:00,10.85,10.89,10.84,10.84,27100.0,10.85,10.89,10.84,10.84,27100.0
2018-03-14 09:40:00,10.84,10.86,10.83,10.84,22375.0,10.84,10.86,10.83,10.84,22375.0
2018-03-14 09:45:00,10.86,10.86,10.81,10.81,78760.0,10.86,10.86,10.81,10.81,78760.0
2018-03-14 09:50:00,10.81,10.82,10.8,10.8,50500.0,10.81,10.82,10.8,10.8,50500.0
2018-03-14 09:55:00,10.81,10.82,10.8,10.8,53345.0,10.81,10.82,10.8,10.8,53345.0
2018-03-14 10:00:00,10.82,10.85,10.82,10.85,28280.0,10.82,10.85,10.82,10.85,28280.0
2018-03-14 10:05:00,10.85,10.85,10.84,10.85,15500.0,10.85,10.85,10.84,10.85,15500.0
2018-03-14 10:10:00,10.84,10.85,10.82,10.82,14500.0,10.84,10.85,10.82,10.82,14500.0
2018-03-14 10:15:00,10.82,10.82,10.8,10.8,43765.0,10.82,10.82,10.8,10.8,43765.0
2018-03-14 10:20:00,10.81,10.83,10.81,10.82,16750.0,10.81,10.83,10.81,10.82,16750.0
2018-03-14 10:25:00,10.82,10.84,10.82,10.82,11500.0,10.82,10.84,10.82,10.82,11500.0
2018-03-14 10:30:00,10.82,10.83,10.82,10.83,15135.0,10.82,10.83,10.82,10.83,15135.0
2018-03-14 10:35:00,10.82,10.83,10.82,10.82,14000.0,10.82,10.83,10.82,10.82,14000.0
2018-03-14 10:40:00,10.82,10.83,10.81,10.81,27865.0,10.82,10.83,10.81,10.81,27865.0
2018-03-14 10:45:00,10.82,10.83,10.82,10.82,22500.0,10.82,10.83,10.82,10.82,22500.0
2018-03-14 10:50:00,10.82,10.84,10.82,10.83,17775.0,10.82,10.84,10.82,10.83,17775.0
2018-03-14 10:55:00,10.83,10.83,10.82,10.82,8500.0,10.83,10.83,10.82,10.82,8500.0
2018-03-14 11:00:00,10.82,10.83,10.81,10.81,15615.0,10.82,10.83,10.81,10.81,15615.0
2018-03-14 11:05:00,10.81,10.81,10.8,10.81,24990.0,10.81,10.81,10.8,10.81,24990.0
2018-03-14 11:10:00,10.81,10.81,10.8,10.8,9000.0,10.81,10.81,10.8,10.8,9000.0
2018-03-14 11:15:00,10.8,10.81,10.8,10.81,16320.0,10.8,10.81,10.8,10.81,16320.0
2018-03-14 11:20:00,10.8,10.81,10.79,10.81,41440.0,10.8,10.81,10.79,10.81,41440.0
2018-03-14 11:25:00,10.81,10.81,10.79,10.8,25595.0,10.81,10.81,10.79,10.8,25595.0
2018-03-14 11:30:00,10.8,10.82,10.8,10.8,10000.0,10.8,10.82,10.8,10.8,10000.0
2018-03-14 11:35:00,10.8,10.8,10.79,10.79,24625.0,10.8,10.8,10.79,10.79,24625.0
2018-03-14 11:40:00,10.79,10.79,10.78,10.79,17820.0,10.79,10.79,10.78,10.79,17820.0
2018-03-14 11:45:00,10.8,10.8,10.79,10.79,20975.0,10.8,10.8,10.79,10.79,20975.0
2018-03-14 11:50:00,10.79,10.81,10.79,10.81,18000.0,10.79,10.81,10.79,10.81,18000.0
2018-03-14 11:55:00,10.81,10.81,10.79,10.79,21590.0,10.81,10.81,10.79,10.79,21590.0
2018-03-14 12:00:00,10.8,10.81,10.79,10.8,21980.0,10.8,10.81,10.79,10.8,21980.0
2018-03-14 12:05:00,10.8,10.8,10.79,10.79,11000.0,10.8,10.8,10.79,10.79,11000.0
2018-03-14 12:10:00,10.8,10.8,10.79,10.8,7000.0,10.8,10.8,10.79,10.8,7000.0
2018-03-14 12:15:00,10.8,10.83,10.8,10.83,65315.0,10.8,10.83,10.8,10.83,65315.0
2018-03-14 12:20:00,10.83,10.84,10.82,10.84,37130.0,10.83,10.84,10.82,10.84,37130.0
2018-03-14 12:25:00,10.84,10.87,10.84,10.86,25510.0,10.84,10.87,10.84,10.86,25510.0
2018-03-14 12:30:00,10.86,10.86,10.84,10.85,31510.0,10.86,10.86,10.84,10.85,31510.0
2018-03-14 12:35:00,10.85,10.88,10.85,10.87,35035.0,10.85,10.88,10.85,10.87,35035.0
2018-03-14 12:40:00,10.87,10.87,10.86,10.86,21615.0,10.87,10.87,10.86,10.86,21615.0
2018-03-14 12:45:00,10.86,10.87,10.85,10.86,29000.0,10.86,10.87,10.85,10.86,29000.0
2018-03-14 12:50:00,10.86,10.87,10.85,10.87,22500.0,10.86,10.87,10.85,10.87,22500.0
2018-03-14 12:55:00,10.87,10.87,10.86,10.86,15720.0,10.87,10.87,10.86,10.86,15720.0
2018-03-14 13:00:00,10.87,10.88,10.86,10.86,34250.0,10.87,10.88,10.86,10.86,34250.0
2018-03-14 13:05:00,10.86,10.87,10.86,10.86,15500.0,10.86,10.87,10.86,10.86,15500.0
2018-03-14 13:10:00,10.86,10.87,10.86,10.86,11500.0,10.86,10.87,10.86,10.86,11500.0
2018-03-14 13:15:00,10.86,10.87,10.86,10.87,10400.0,10.86,10.87,10.86,10.87,10400.0
2018-03-14 13:20:00,10.87,10.89,10.87,10.89,31725.0,10.87,10.89,10.87,10.89,31725.0
2018-03-14 13:25:00,10.89,10.9,10.89,10.89,41800.0,10.89,10.9,10.89,10.89,41800.0
2018-03-14 13:30:00,10.9,10.91,10.9,10.9,29000.0,10.9,10.91,10.9,10.9,29000.0
2018-03-14 13:35:00,10.9,10.91,10.89,10.9,24500.0,10.9,10.91,10.89,10.9,24500.0
2018-03-14 13:40:00,10.91,10.91,10.9,10.91,24885.0,10.91,10.91,10.9,10.91,24885.0
2018-03-14 13:45:00,10.91,10.92,10.91,10.91,18500.0,10.91,10.92,10.91,10.91,18500.0
2018-03-14 13:50:00,10.91,10.93,10.91,10.92,21240.0,10.91,10.93,10.91,10.92,21240.0
2018-03-14 13:55:00,10.92,10.92,10.9,10.9,26500.0,10.92,10.92,10.9,10.9,26500.0
2018-03-14 14:00:00,10.9,10.9,10.89,10.9,30670.0,10.9,10.9,10.89,10.9,30670.0
2018-03-14 14:05:00,10.9,10.92,10.9,10.91,40465.0,10.9,10.92,10.9,10.91,40465.0
2018-03-14 14:10:00,10.91,10.91,10.9,10.91,21275.0,10.91,10.91,10.9,10.91,21275.0
2018-03-14 14:15:00,10.91,10.91,10.89,10.89,25730.0,10.91,10.91,10.89,10.89,25730.0
2018-03-14 14:20:00,10.89,10.9,10.89,10.89,15255.0,10.89,10.9,10.89,10.89,15255.0
2018-03-14 14:25:00,10.9,10.91,10.89,10.91,16815.0,10.9,10.91,10.89,10.91,16815.0
2018-03-14 14:30:00,10.91,10.92,10.9,10.91,19720.0,10.91,10.92,10.9,10.91,19720.0
2018-03-14 14:35:00,10.91,10.91,10.87,10.87,39015.0,10.91,10.91,10.87,10.87,39015.0
2018-03-14 14:40:00,10.87,10.88,10.85,10.85,26340.0,10.87,10.88,10.85,10.85,26340.0
2018-03-14 14:45:00,10.85,10.87,10.85,10.87,44350.0,10.85,10.87,10.85,10.87,44350.0
2018-03-14 14:50:00,10.87,10.88,10.87,10.88,36745.0,10.87,10.88,10.87,10.88,36745.0
2018-03-14 14:55:00,10.88,10.89,10.87,10.88,53920.0,10.88,10.89,10.87,10.88,53920.0
2018-03-14 15:00:00,10.88,10.89,10.88,10.88,33500.0,10.88,10.89,10.88,10.88,33500.0
2018-03-14 15:05:00,10.88,10.89,10.88,10.89,32295.0,10.88,10.89,10.88,10.89,32295.0
2018-03-14 15:10:00,10.89,10.89,10.88,10.89,44330.0,10.89,10.89,10.88,10.89,44330.0
2018-03-14 15:15:00,10.89,10.9,10.89,10.9,34500.0,10.89,10.9,10.89,10.9,34500.0
2018-03-14 15:20:00,10.9,10.9,10.89,10.9,30730.0,10.9,10.9,10.89,10.9,30730.0
2018-03-14 15:25:00,10.9,10.92,10.89,10.9,73990.0,10.9,10.92,10.89,10.9,73990.0
2018-03-14 15:30:00,10.9,10.91,10.89,10.89,140050.0,10.9,10.91,10.89,10.89,140050.0
2018-03-14 15:35:00,10.89,10.9,10.88,10.89,44280.0,10.89,10.9,10.88,10.89,44280.0
2018-03-14 15:40:00,10.89,10.89,10.88,10.88,60960.0,10.89,10.89,10.88,10.88,60960.0
2018-03-14 15:45:00,10.88,10.9,10.88,10.9,63475.0,10.88,10.9,10.88,10.9,63475.0
2018-03-14 15:50:00,10.9,10.91,10.89,10.91,127750.0,10.9,10.91,10.89,10.91,127750.0
2018-03-14 15:55:00,10.91,10.91,10.9,10.91,186995.0,10.91,10.91,10.9,10.91,186995.0
2018-03-15 09:30:00,10.92,10.97,10.89,10.9,101385.0,10.92,10.97,10.89,10.9,101385.0
2018-03-15 09:35:00,10.91,10.91,10.86,10.86,9500.0,10.91,10.91,10.86,10.86,9500.0
2018-03-15 09:40:00,10.87,10.87,10.82,10.84,90890.0,10.87,10.87,10.82,10.84,90890.0
2018-03-15 09:45:00,10.84,10.84,10.81,10.82,102000.0,10.84,10.84,10.81,10.82,102000.0
2018-03-15 09:50:00,10.81,10.88,10.81,10.87,49535.0,10.81,10.88,10.81,10.87,49535.0
2018-03-15 09:55:00,10.87,10.88,10.86,10.87,26500.0,10.87,10.88,10.86,10.87,26500.0
2018-03-15 10:00:00,10.87,10.89,10.87,10.87,17000.0,10.87,10.89,10.87,10.87,17000.0
2018-03-15 10:05:00,10.88,10.88,10.87,10.88,19600.0,10.88,10.88,10.87,10.88,19600.0
2018-03-15 10:10:00,10.88,10.9,10.88,10.9,25000.0,10.88,10.9,10.88,10.9,25000.0
2018-03-15 10:15:00,10.9,10.92,10.87,10.88,53250.0,10.9,10.92,10.87,10.88,53250.0
2018-03-15 10:20:00,10.88,10.91,10.88,10.9,56500.0,10.88,10.91,10.88,10.9,56500.0
2018-03-15 10:25:00,10.9,10.91,10.9,10.91,107665.0,10.9,10.91,10.9,10.91,107665.0
2018-03-15 10:30:00,10.9,10.92,10.9,10.9,91780.0,10.9,10.92,10.9,10.9,91780.0
2018-03-15 10:35:00,10.9,10.92,10.9,10.91,62500.0,10.9,10.92,10.9,10.91,62500.0
2018-03-15 10:40:00,10.91,10.93,10.9,10.92,33750.0,10.91,10.93,10.9,10.92,33750.0
2018-03-15 10:45:00,10.92,10.94,10.92,10.93,19500.0,10.92,10.94,10.92,10.93,19500.0
2018-03-15 10:50:00,10.93,10.93,10.92,10.93,27390.0,10.93,10.93,10.92,10.93,27390.0
2018-03-15 10:55:00,10.93,10.95,10.93,10.94,27000.0,10.93,10.95,10.93,10.94,27000.0
2018-03-15 11:00:00,10.94,10.95,10.93,10.95,60535.0,10.94,10.95,10.93,10.95,60535.0
2018-03-15 11:05:00,10.95,10.96,10.95,10.95,43500.0,10.95,10.96,10.95,10.95,43500.0
2018-03-15 11:10:00,10.95,10.96,10.94,10.96,27465.0,10.95,10.96,10.94,10.96,27465.0
2018-03-15 11:15:00,10.95,10.96,10.95,10.96,33500.0,10.95,10.96,10.95,10.96,33500.0
2018-03-15 11:20:00,10.95,10.97,10.95,10.97,33165.0,10.95,10.97,10.95,10.97,33165.0
2018-03-15 11:25:00,10.97,10.99,10.97,10.99,92215.0,10.97,10.99,10.97,10.99,92215.0
2018-03-15 11:30:00,10.99,10.99,10.98,10.98,96600.0,10.99,10.99,10.98,10.98,96600.0
2018-03-15 11:35:00,10.98,10.98,10.95,10.96,76800.0,10.98,10.98,10.95,10.96,76800.0
2018-03-15 11:40:00,10.96,10.96,10.95,10.96,48155.0,10.96,10.96,10.95,10.96,48155.0
2018-03-15 11:45:00,10.96,10.97,10.96,10.97,29505.0,10.96,10.97,10.96,10.97,29505.0
2018-03-15 11:50:00,10.97,10.98,10.96,10.97,34500.0,10.97,10.98,10.96,10.97,34500.0
2018-03-15 11:55:00,10.97,10.97,10.96,10.97,20500.0,10.97,10.97,10.96,10.97,20500.0
2018-03-15 12:00:00,10.97,10.97,10.95,10.95,29000.0,10.97,10.97,10.95,10.95,29000.0
2018-03-15 12:05:00,10.95,10.96,10.95,10.95,29500.0,10.95,10.96,10.95,10.95,29500.0
2018-03-15 12:10:00,10.95,10.95,10.95,10.95,27895.0,10.95,10.95,10.95,10.95,27895.0
2018-03-15 12:15:00,10.95,10.95,10.94,10.94,22000.0,10.95,10.95,10.94,10.94,22000.0
2018-03-15 12:20:00,10.94,10.94,10.92,10.92,20910.0,10.94,10.94,10.92,10.92,20910.0
2018-03-15 12:25:00,10.92,10.93,10.92,10.92,13075.0,10.92,10.93,10.92,10.92,13075.0
2018-03-15 12:30:00,10.92,10.92,10.91,10.91,21280.0,10.92,10.92,10.91,10.91,21280.0
2018-03-15 12:35:00,10.91,10.91,10.9,10.9,16500.0,10.91,10.91,10.9,10.9,16500.0
2018-03-15 12:40:00,10.9,10.91,10.9,10.91,16545.0,10.9,10.91,10.9,10.91,16545.0
2018-03-15 12:45:00,10.91,10.91,10.91,10.91,14415.0,10.91,10.91,10.91,10.91,14415.0
2018-03-15 12:50:00,10.91,10.92,10.91,10.92,15000.0,10.91,10.92,10.91,10.92,15000.0
2018-03-15 12:55:00,10.91,10.93,10.91,10.93,30375.0,10.91,10.93,10.91,10.93,30375.0
2018-03-15 13:00:00,10.92,10.93,10.92,10.93,10500.0,10.92,10.93,10.92,10.93,10500.0
2018-03-15 13:05:00,10.93,10.93,10.92,10.93,9500.0,10.93,10.93,10.92,10.93,9500.0
2018-03-15 13:10:00,10.93,10.93,10.92,10.92,20705.0,10.93,10.93,10.92,10.92,20705.0
2018-03-15 13:15:00,10.92,10.92,10.9,10.9,30000.0,10.92,10.92,10.9,10.9,30000.0
2018-03-15 13:20:00,10.9,10.9,10.89,10.9,11260.0,10.9,10.9,10.89,10.9,11260.0
2018-03-15 13:25:00,10.89,10.9,10.89,10.9,16325.0,10.89,10.9,10.89,10.9,16325.0
2018-03-15 13:30:00,10.9,10.9,10.89,10.89,20420.0,10.9,10.9,10.89,10.89,20420.0
2018-03-15 13:35:00,10.89,10.89,10.88,10.89,13000.0,10.89,10.89,10.88,10.89,13000.0
2018-03-15 13:40:00,10.89,10.9,10.89,10.89,13800.0,10.89,10.9,10.89,10.89,13800.0
2018-03-15 13:45:00,10.88,10.88,10.87,10.87,20515.0,10.88,10.88,10.87,10.87,20515.0
2018-03-15 13:50:00,10.87,10.87,10.86,10.86,14500.0,10.87,10.87,10.86,10.86,14500.0
2018-03-15 13:55:00,10.85,10.85,10.82,10.82,113145.0,10.85,10.85,10.82,10.82,113145.0
2018-03-15 14:00:00,10.82,10.82,10.81,10.82,73055.0,10.82,10.82,10.81,10.82,73055.0
2018-03-15 14:05:00,10.82,10.84,10.82,10.84,35690.0,10.82,10.84,10.82,10.84,35690.0
2018-03-15 14:10:00,10.84,10.84,10.82,10.83,34895.0,10.84,10.84,10.82,10.83,34895.0
2018-03-15 14:15:00,10.83,10.83,10.82,10.83,25505.0,10.83,10.83,10.82,10.83,25505.0
2018-03-15 14:20:00,10.83,10.83,10.83,10.83,20390.0,10.83,10.83,10.83,10.83,20390.0
2018-03-15 14:25:00,10.83,10.84,10.82,10.83,26100.0,10.83,10.84,10.82,10.83,26100.0
2018-03-15 14:30:00,10.83,10.84,10.83,10.83,24720.0,10.83,10.84,10.83,10.83,24720.0
2018-03-15 14:35:00,10.83,10.83,10.82,10.83,15305.0,10.83,10.83,10.82,10.83,15305.0
2018-03-15 14:40:00,10.83,10.83,10.82,10.83,20560.0,10.83,10.83,10.82,10.83,20560.0
2018-03-15 14:45:00,10.83,10.84,10.83,10.84,19000.0,10.83,10.84,10.83,10.84,19000.0
2018-03-15 14:50:00,10.84,10.85,10.84,10.85,23400.0,10.84,10.85,10.84,10.85,23400.0
2018-03-15 14:55:00,10.85,10.87,10.85,10.86,19075.0,10.85,10.87,10.85,10.86,19075.0
2018-03-15 15:00:00,10.86,10.86,10.85,10.85,32470.0,10.86,10.86,10.85,10.85,32470.0
2018-03-15 15:05:00,10.85,10.85,10.84,10.84,52685.0,10.85,10.85,10.84,10.84,52685.0
2018-03-15 15:10:00,10.84,10.84,10.83,10.84,61185.0,10.84,10.84,10.83,10.84,61185.0
2018-03-15 15:15:00,10.84,10.84,10.83,10.84,67550.0,10.84,10.84,10.83,10.84,67550.0
2018-03-15 15:20:00,10.84,10.84,10.83,10.83,70025.0,10.84,10.84,10.83,10.83,70025.0
2018-03-15 15:25:00,10.83,10.84,10.83,10.84,62270.0,10.83,10.84,10.83,10.84,62270.0
2018-03-15 15:30:00,10.84,10.84,10.83,10.84,91150.0,10.84,10.84,10.83,10.84,91150.0
2018-03-15 15:35:00,10.84,10.84,10.83,10.83,103630.0,10.84,10.84,10.83,10.83,103630.0
2018-03-15 15:40:00,10.83,10.84,10.83,10.83,62430.0,10.83,10.84,10.83,10.83,62430.0
2018-03-15 15:45:00,10.83,10.85,10.83,10.85,85650.0,10.83,10.85,10.83,10.85,85650.0
2018-03-15 15:50:00,10.85,10.86,10.85,10.85,74935.0,10.85,10.86,10.85,10.85,74935.0
2018-03-15 15:55:00,10.85,10.85,10.83,10.84,337260.0,10.85,10.85,10.83,10.84,337260.0
2018-03-16 09:30:00,10.82,10.89,10.82,10.84,1079805.0,10.82,10.89,10.82,10.84,1079805.0
2018-03-16 09:35:00,10.83,10.85,10.82,10.83,52000.0,10.83,10.85,10.82,10.83,52000.0
2018-03-16 09:40:00,10.84,10.9,10.84,10.9,108750.0,10.84,10.9,10.84,10.9,108750.0
2018-03-16 09:45:00,10.89,10.89,10.85,10.87,85660.0,10.89,10.89,10.85,10.87,85660.0
2018-03-16 09:50:00,10.87,10.89,10.87,10.89,17190.0,10.87,10.89,10.87,10.89,17190.0
2018-03-16 09:55:00,10.89,10.91,10.89,10.9,30600.0,10.89,10.91,10.89,10.9,30600.0
2018-03-16 10:00:00,10.91,10.92,10.9,10.9,28955.0,10.91,10.92,10.9,10.9,28955.0
2018-03-16 10:05:00,10.91,10.92,10.89,10.89,20000.0,10.91,10.92,10.89,10.89,20000.0
2018-03-16 10:10:00,10.89,10.92,10.89,10.89,30000.0,10.89,10.92,10.89,10.89,30000.0
2018-03-16 10:15:00,10.89,10.91,10.89,10.91,35060.0,10.89,10.91,10.89,10.91,35060.0
2018-03-16 10:20:00,10.91,10.93,10.91,10.93,29760.0,10.91,10.93,10.91,10.93,29760.0
2018-03-16 10:25:00,10.94,10.94,10.91,10.91,38325.0,10.94,10.94,10.91,10.91,38325.0
2018-03-16 10:30:00,10.91,10.95,10.91,10.94,19000.0,10.91,10.95,10.91,10.94,19000.0
2018-03-16 10:35:00,10.94,10.94,10.93,10.93,13500.0,10.94,10.94,10.93,10.93,13500.0
2018-03-16 10:40:00,10.93,10.93,10.91,10.92,15500.0,10.93,10.93,10.91,10.92,15500.0
2018-03-16 10:45:00,10.91,10.92,10.9,10.91,22620.0,10.91,10.92,10.9,10.91,22620.0
2018-03-16 10:50:00,10.91,10.92,10.91,10.92,22375.0,10.91,10.92,10.91,10.92,22375.0
2018-03-16 10:55:00,10.92,10.92,10.9,10.91,20390.0,10.92,10.92,10.9,10.91,20390.0
2018-03-16 11:00:00,10.91,10.91,10.9,10.9,16725.0,10.91,10.91,10.9,10.9,16725.0
2018-03-16 11:05:00,10.9,10.9,10.88,10.88,15760.0,10.9,10.9,10.88,10.88,15760.0
2018-03-16 11:10:00,10.88,10.88,10.86,10.86,37500.0,10.88,10.88,10.86,10.86,37500.0
2018-03-16 11:15:00,10.86,10.86,10.85,10.86,41150.0,10.86,10.86,10.85,10.86,41150.0
2018-03-16 11:20:00,10.86,10.87,10.86,10.87,23070.0,10.86,10.87,10.86,10.87,23070.0
2018-03-16 11:25:00,10.87,10.87,10.85,10.85,38750.0,10.87,10.87,10.85,10.85,38750.0
2018-03-16 11:30:00,10.85,10.87,10.84,10.86,187260.0,10.85,10.87,10.84,10.86,187260.0
2018-03-16 11:35:00,10.86,10.86,10.85,10.85,50595.0,10.86,10.86,10.85,10.85,50595.0
2018-03-16 11:40:00,10.85,10.85,10.84,10.85,27215.0,10.85,10.85,10.84,10.85,27215.0
2018-03-16 11:45:00,10.85,10.85,10.84,10.85,27500.0,10.85,10.85,10.84,10.85,27500.0
2018-03-16 11:50:00,10.84,10.85,10.83,10.83,31630.0,10.84,10.85,10.83,10.83,31630.0
2018-03-16 11:55:00,10.83,10.83,10.82,10.82,41575.0,10.83,10.83,10.82,10.82,41575.0
2018-03-16 12:00:00,10.82,10.83,10.82,10.83,15125.0,10.82,10.83,10.82,10.83,15125.0
2018-03-16 12:05:00,10.83,10.83,10.82,10.82,26335.0,10.83,10.83,10.82,10.82,26335.0
2018-03-16 12:10:00,10.82,10.82,10.81,10.81,42980.0,10.82,10.82,10.81,10.81,42980.0
2018-03-16 12:15:00,10.81,10.82,10.81,10.82,37000.0,10.81,10.82,10.81,10.82,37000.0
2018-03-16 12:20:00,10.82,10.82,10.81,10.81,43020.0,10.82,10.82,10.81,10.81,43020.0
2018-03-16 12:25:00,10.82,10.82,10.82,10.82,16000.0,10.82,10.82,10.82,10.82,16000.0
2018-03-16 12:30:00,10.82,10.83,10.82,10.83,73515.0,10.82,10.83,10.82,10.83,73515.0
2018-03-16 12:35:00,10.83,10.84,10.83,10.83,87950.0,10.83,10.84,10.83,10.83,87950.0
2018-03-16 12:40:00,10.83,10.84,10.83,10.84,45325.0,10.83,10.84,10.83,10.84,45325.0
2018-03-16 12:45:00,10.84,10.84,10.83,10.84,36220.0,10.84,10.84,10.83,10.84,36220.0
2018-03-16 12:50:00,10.84,10.84,10.84,10.84,12420.0,10.84,10.84,10.84,10.84,12420.0
2018-03-16 12:55:00,10.84,10.86,10.84,10.85,30700.0,10.84,10.86,10.84,10.85,30700.0
2018-03-16 13:00:00,10.86,10.86,10.85,10.86,7500.0,10.86,10.86,10.85,10.86,7500.0
2018-03-16 13:05:00,10.86,10.86,10.85,10.85,42500.0,10.86,10.86,10.85,10.85,42500.0
2018-03-16 13:10:00,10.85,10.85,10.83,10.83,29820.0,10.85,10.85,10.83,10.83,29820.0
2018-03-16 13:15:00,10.83,10.83,10.82,10.83,22970.0,10.83,10.83,10.82,10.83,22970.0
2018-03-16 13:20:00,10.83,10.84,10.83,10.84,8000.0,10.83,10.84,10.83,10.84,8000.0
2018-03-16 13:25:00,10.84,10.84,10.83,10.84,15480.0,10.84,10.84,10.83,10.84,15480.0
2018-03-16 13:30:00,10.84,10.84,10.83,10.84,31750.0,10.84,10.84,10.83,10.84,31750.0
2018-03-16 13:35:00,10.84,10.84,10.83,10.83,50500.0,10.84,10.84,10.83,10.83,50500.0
2018-03-16 13:40:00,10.84,10.84,10.83,10.83,21000.0,10.84,10.84,10.83,10.83,21000.0
2018-03-16 13:45:00,10.83,10.84,10.83,10.84,49415.0,10.83,10.84,10.83,10.84,49415.0
2018-03-16 13:50:00,10.84,10.84,10.84,10.84,13730.0,10.84,10.84,10.84,10.84,13730.0
2018-03-16 13:55:00,10.85,10.85,10.84,10.85,14535.0,10.85,10.85,10.84,10.85,14535.0
2018-03-16 14:00:00,10.85,10.86,10.85,10.85,11535.0,10.85,10.86,10.85,10.85,11535.0
2018-03-16 14:05:00,10.85,10.86,10.85,10.86,8525.0,10.85,10.86,10.85,10.86,8525.0
2018-03-16 14:10:00,10.85,10.85,10.85,10.85,14465.0,10.85,10.85,10.85,10.85,14465.0
2018-03-16 14:15:00,10.85,10.86,10.85,10.85,14995.0,10.85,10.86,10.85,10.85,14995.0
2018-03-16 14:20:00,10.86,10.86,10.85,10.86,19540.0,10.86,10.86,10.85,10.86,19540.0
2018-03-16 14:25:00,10.86,10.87,10.86,10.87,24000.0,10.86,10.87,10.86,10.87,24000.0
2018-03-16 14:30:00,10.87,10.87,10.87,10.87,23055.0,10.87,10.87,10.87,10.87,23055.0
2018-03-16 14:35:00,10.87,10.88,10.87,10.88,28960.0,10.87,10.88,10.87,10.88,28960.0
2018-03-16 14:40:00,10.88,10.88,10.87,10.87,72435.0,10.88,10.88,10.87,10.87,72435.0
2018-03-16 14:45:00,10.87,10.87,10.85,10.85,33595.0,10.87,10.87,10.85,10.85,33595.0
2018-03-16 14:50:00,10.85,10.86,10.84,10.86,44415.0,10.85,10.86,10.84,10.86,44415.0
2018-03-16 14:55:00,10.86,10.86,10.85,10.85,41950.0,10.86,10.86,10.85,10.85,41950.0
2018-03-16 15:00:00,10.85,10.85,10.84,10.84,51550.0,10.85,10.85,10.84,10.84,51550.0
2018-03-16 15:05:00,10.84,10.85,10.84,10.84,38280.0,10.84,10.85,10.84,10.84,38280.0
2018-03-16 15:10:00,10.84,10.85,10.83,10.84,61785.0,10.84,10.85,10.83,10.84,61785.0
2018-03-16 15:15:00,10.84,10.84,10.84,10.84,51020.0,10.84,10.84,10.84,10.84,51020.0
2018-03-16 15:20:00,10.84,10.84,10.83,10.83,96500.0,10.84,10.84,10.83,10.83,96500.0
2018-03-16 15:25:00,10.83,10.83,10.82,10.82,82965.0,10.83,10.83,10.82,10.82,82965.0
2018-03-16 15:30:00,10.82,10.83,10.81,10.81,110575.0,10.82,10.83,10.81,10.81,110575.0
2018-03-16 15:35:00,10.81,10.82,10.81,10.81,153220.0,10.81,10.82,10.81,10.81,153220.0
2018-03-16 15:40:00,10.81,10.82,10.81,10.81,109040.0,10.81,10.82,10.81,10.81,109040.0
2018-03-16 15:45:00,10.81,10.82,10.8,10.81,126145.0,10.81,10.82,10.8,10.81,126145.0
2018-03-16 15:50:00,10.82,10.82,10.81,10.82,195960.0,10.82,10.82,10.81,10.82,195960.0
2018-03-16 15:55:00,10.82,10.82,10.8,10.8,577010.0,10.82,10.82,10.8,10.8,577010.0
2018-03-19 09:30:00,10.54,10.54,10.44,10.49,429305.0,10.54,10.54,10.44,10.49,429305.0
2018-03-19 09:35:00,10.47,10.59,10.47,10.59,308370.0,10.47,10.59,10.47,10.59,308370.0
2018-03-19 09:40:00,10.58,10.62,10.57,10.61,144455.0,10.58,10.62,10.57,10.61,144455.0
2018-03-19 09:45:00,10.61,10.62,10.58,10.61,124310.0,10.61,10.62,10.58,10.61,124310.0
2018-03-19 09:50:00,10.61,10.66,10.61,10.64,53200.0,10.61,10.66,10.61,10.64,53200.0
2018-03-19 09:55:00,10.64,10.67,10.63,10.67,64265.0,10.64,10.67,10.63,10.67,64265.0
2018-03-19 10:00:00,10.67,10.68,10.65,10.67,43885.0,10.67,10.68,10.65,10.67,43885.0
2018-03-19 10:05:00,10.67,10.68,10.66,10.67,59220.0,10.67,10.68,10.66,10.67,59220.0
2018-03-19 10:10:00,10.67,10.68,10.64,10.65,75445.0,10.67,10.68,10.64,10.65,75445.0
2018-03-19 10:15:00,10.65,10.65,10.63,10.64,141065.0,10.65,10.65,10.63,10.64,141065.0
2018-03-19 10:20:00,10.64,10.65,10.63,10.64,98310.0,10.64,10.65,10.63,10.64,98310.0
2018-03-19 10:25:00,10.64,10.67,10.62,10.67,54050.0,10.64,10.67,10.62,10.67,54050.0
2018-03-19 10:30:00,10.68,10.69,10.66,10.67,93830.0,10.68,10.69,10.66,10.67,93830.0
2018-03-19 10:35:00,10.67,10.68,10.65,10.66,91315.0,10.67,10.68,10.65,10.66,91315.0
2018-03-19 10:40:00,10.67,10.68,10.63,10.63,74685.0,10.67,10.68,10.63,10.63,74685.0
2018-03-19 10:45:00,10.63,10.64,10.62,10.64,36600.0,10.63,10.64,10.62,10.64,36600.0
2018-03-19 10:50:00,10.64,10.64,10.63,10.63,35455.0,10.64,10.64,10.63,10.63,35455.0
2018-03-19 10:55:00,10.63,10.64,10.61,10.62,69005.0,10.63,10.64,10.61,10.62,69005.0
2018-03-19 11:00:00,10.62,10.63,10.6,10.61,56110.0,10.62,10.63,10.6,10.61,56110.0
2018-03-19 11:05:00,10.61,10.63,10.6,10.62,42365.0,10.61,10.63,10.6,10.62,42365.0
2018-03-19 11:10:00,10.62,10.63,10.6,10.61,34165.0,10.62,10.63,10.6,10.61,34165.0
2018-03-19 11:15:00,10.61,10.61,10.59,10.59,82220.0,10.61,10.61,10.59,10.59,82220.0
2018-03-19 11:20:00,10.6,10.6,10.59,10.59,72500.0,10.6,10.6,10.59,10.59,72500.0
2018-03-19 11:25:00,10.59,10.61,10.59,10.6,51500.0,10.59,10.61,10.59,10.6,51500.0
2018-03-19 11:30:00,10.6,10.6,10.55,10.56,81045.0,10.6,10.6,10.55,10.56,81045.0
2018-03-19 11:35:00,10.55,10.56,10.54,10.55,96725.0,10.55,10.56,10.54,10.55,96725.0
2018-03-19 11:40:00,10.54,10.54,10.53,10.54,74480.0,10.54,10.54,10.53,10.54,74480.0
2018-03-19 11:45:00,10.54,10.54,10.5,10.52,77575.0,10.54,10.54,10.5,10.52,77575.0
2018-03-19 11:50:00,10.52,10.53,10.51,10.52,49485.0,10.52,10.53,10.51,10.52,49485.0
2018-03-19 11:55:00,10.52,10.53,10.5,10.5,87350.0,10.52,10.53,10.5,10.5,87350.0
2018-03-19 12:00:00,10.5,10.51,10.49,10.49,132605.0,10.5,10.51,10.49,10.49,132605.0
2018-03-19 12:05:00,10.49,10.53,10.49,10.51,115740.0,10.49,10.53,10.49,10.51,115740.0
2018-03-19 12:10:00,10.51,10.51,10.5,10.51,48480.0,10.51,10.51,10.5,10.51,48480.0
2018-03-19 12:15:00,10.5,10.52,10.5,10.52,77715.0,10.5,10.52,10.5,10.52,77715.0
2018-03-19 12:20:00,10.51,10.53,10.51,10.53,18845.0,10.51,10.53,10.51,10.53,18845.0
2018-03-19 12:25:00,10.53,10.55,10.52,10.54,48985.0,10.53,10.55,10.52,10.54,48985.0
2018-03-19 12:30:00,10.54,10.55,10.52,10.53,24025.0,10.54,10.55,10.52,10.53,24025.0
2018-03-19 12:35:00,10.53,10.55,10.53,10.55,22750.0,10.53,10.55,10.53,10.55,22750.0
2018-03-19 12:40:00,10.55,10.56,10.54,10.55,27425.0,10.55,10.56,10.54,10.55,27425.0
2018-03-19 12:45:00,10.53,10.54,10.52,10.53,64095.0,10.53,10.54,10.52,10.53,64095.0
2018-03-19 12:50:00,10.52,10.55,10.52,10.55,30000.0,10.52,10.55,10.52,10.55,30000.0
2018-03-19 12:55:00,10.56,10.56,10.54,10.54,24605.0,10.56,10.56,10.54,10.54,24605.0
2018-03-19 13:00:00,10.54,10.55,10.53,10.54,50020.0,10.54,10.55,10.53,10.54,50020.0
2018-03-19 13:05:00,10.54,10.54,10.52,10.52,28255.0,10.54,10.54,10.52,10.52,28255.0
2018-03-19 13:10:00,10.52,10.53,10.51,10.53,35250.0,10.52,10.53,10.51,10.53,35250.0
2018-03-19 13:15:00,10.53,10.54,10.52,10.53,29065.0,10.53,10.54,10.52,10.53,29065.0
2018-03-19 13:20:00,10.54,10.54,10.53,10.54,23220.0,10.54,10.54,10.53,10.54,23220.0
2018-03-19 13:25:00,10.54,10.55,10.53,10.54,16500.0,10.54,10.55,10.53,10.54,16500.0
2018-03-19 13:30:00,10.54,10.55,10.54,10.55,25800.0,10.54,10.55,10.54,10.55,25800.0
2018-03-19 13:35:00,10.55,10.57,10.55,10.57,25850.0,10.55,10.57,10.55,10.57,25850.0
2018-03-19 13:40:00,10.58,10.58,10.56,10.57,29040.0,10.58,10.58,10.56,10.57,29040.0
2018-03-19 13:45:00,10.57,10.58,10.57,10.58,70185.0,10.57,10.58,10.57,10.58,70185.0
2018-03-19 13:50:00,10.57,10.58,10.57,10.57,21080.0,10.57,10.58,10.57,10.57,21080.0
2018-03-19 13:55:00,10.57,10.58,10.56,10.57,27085.0,10.57,10.58,10.56,10.57,27085.0
2018-03-19 14:00:00,10.58,10.6,10.58,10.59,29500.0,10.58,10.6,10.58,10.59,29500.0
2018-03-19 14:05:00,10.6,10.61,10.59,10.59,63245.0,10.6,10.61,10.59,10.59,63245.0
2018-03-19 14:10:00,10.59,10.61,10.59,10.59,24560.0,10.59,10.61,10.59,10.59,24560.0
2018-03-19 14:15:00,10.59,10.61,10.59,10.6,40000.0,10.59,10.61,10.59,10.6,40000.0
2018-03-19 14:20:00,10.6,10.6,10.59,10.6,31140.0,10.6,10.6,10.59,10.6,31140.0
2018-03-19 14:25:00,10.6,10.61,10.6,10.61,60040.0,10.6,10.61,10.6,10.61,60040.0
2018-03-19 14:30:00,10.61,10.61,10.6,10.6,54360.0,10.61,10.61,10.6,10.6,54360.0
2018-03-19 14:35:00,10.6,10.6,10.57,10.58,86425.0,10.6,10.6,10.57,10.58,86425.0
2018-03-19 14:40:00,10.58,10.6,10.57,10.6,32595.0,10.58,10.6,10.57,10.6,32595.0
2018-03-19 14:45:00,10.6,10.6,10.59,10.6,44170.0,10.6,10.6,10.59,10.6,44170.0
2018-03-19 14:50:00,10.6,10.61,10.59,10.61,26670.0,10.6,10.61,10.59,10.61,26670.0
2018-03-19 14:55:00,10.61,10.63,10.61,10.62,43920.0,10.61,10.63,10.61,10.62,43920.0
2018-03-19 15:00:00,10.61,10.62,10.6,10.62,56220.0,10.61,10.62,10.6,10.62,56220.0
2018-03-19 15:05:00,10.62,10.62,10.61,10.61,50495.0,10.62,10.62,10.61,10.61,50495.0
2018-03-19 15:10:00,10.61,10.62,10.6,10.62,34750.0,10.61,10.62,10.6,10.62,34750.0
2018-03-19 15:15:00,10.62,10.64,10.62,10.64,39835.0,10.62,10.64,10.62,10.64,39835.0
2018-03-19 15:20:00,10.64,10.65,10.63,10.63,57665.0,10.64,10.65,10.63,10.63,57665.0
2018-03-19 15:25:00,10.63,10.63,10.61,10.62,45000.0,10.63,10.63,10.61,10.62,45000.0
2018-03-19 15:30:00,10.62,10.62,10.61,10.62,69340.0,10.62,10.62,10.61,10.62,69340.0
2018-03-19 15:35:00,10.62,10.64,10.61,10.64,85595.0,10.62,10.64,10.61,10.64,85595.0
2018-03-19 15:40:00,10.63,10.65,10.63,10.64,49435.0,10.63,10.65,10.63,10.64,49435.0
2018-03-19 15:45:00,10.64,10.67,10.64,10.66,154015.0,10.64,10.67,10.64,10.66,154015.0
2018-03-19 15:50:00,10.67,10.67,10.65,10.66,138890.0,10.67,10.67,10.65,10.66,138890.0
2018-03-19 15:55:00,10.66,10.68,10.66,10.67,310835.0,10.66,10.68,10.66,10.67,310835.0
2018-03-20 09:30:00,10.64,10.7,10.56,10.7,104480.0,10.64,10.7,10.56,10.7,104480.0
2018-03-20 09:35:00,10.7,10.71,10.68,10.7,36400.0,10.7,10.71,10.68,10.7,36400.0
2018-03-20 09:40:00,10.7,10.74,10.7,10.72,18300.0,10.7,10.74,10.7,10.72,18300.0
2018-03-20 09:45:00,10.72,10.74,10.71,10.72,28955.0,10.72,10.74,10.71,10.72,28955.0
2018-03-20 09:50:00,10.71,10.72,10.69,10.72,32705.0,10.71,10.72,10.69,10.72,32705.0
2018-03-20 09:55:00,10.71,10.71,10.69,10.69,20250.0,10.71,10.71,10.69,10.69,20250.0
2018-03-20 10:00:00,10.69,10.72,10.69,10.71,56385.0,10.69,10.72,10.69,10.71,56385.0
2018-03-20 10:05:00,10.7,10.73,10.7,10.72,36015.0,10.7,10.73,10.7,10.72,36015.0
2018-03-20 10:10:00,10.73,10.75,10.72,10.75,30620.0,10.73,10.75,10.72,10.75,30620.0
2018-03-20 10:15:00,10.74,10.76,10.73,10.76,16000.0,10.74,10.76,10.73,10.76,16000.0
2018-03-20 10:20:00,10.76,10.77,10.75,10.76,14000.0,10.76,10.77,10.75,10.76,14000.0
2018-03-20 10:25:00,10.75,10.76,10.75,10.76,22170.0,10.75,10.76,10.75,10.76,22170.0
2018-03-20 10:30:00,10.76,10.77,10.75,10.75,44135.0,10.76,10.77,10.75,10.75,44135.0
2018-03-20 10:35:00,10.75,10.75,10.74,10.74,17500.0,10.75,10.75,10.74,10.74,17500.0
2018-03-20 10:40:00,10.75,10.75,10.72,10.73,63280.0,10.75,10.75,10.72,10.73,63280.0
2018-03-20 10:45:00,10.72,10.73,10.71,10.71,29000.0,10.72,10.73,10.71,10.71,29000.0
2018-03-20 10:50:00,10.71,10.73,10.71,10.72,40715.0,10.71,10.73,10.71,10.72,40715.0
2018-03-20 10:55:00,10.73,10.74,10.72,10.74,29500.0,10.73,10.74,10.72,10.74,29500.0
2018-03-20 11:00:00,10.75,10.75,10.71,10.72,42565.0,10.75,10.75,10.71,10.72,42565.0
2018-03-20 11:05:00,10.72,10.72,10.71,10.71,16100.0,10.72,10.72,10.71,10.71,16100.0
2018-03-20 11:10:00,10.71,10.72,10.7,10.71,34870.0,10.71,10.72,10.7,10.71,34870.0
2018-03-20 11:15:00,10.71,10.73,10.71,10.73,19285.0,10.71,10.73,10.71,10.73,19285.0
2018-03-20 11:20:00,10.73,10.75,10.73,10.75,26000.0,10.73,10.75,10.73,10.75,26000.0
2018-03-20 11:25:00,10.75,10.76,10.75,10.75,33500.0,10.75,10.76,10.75,10.75,33500.0
2018-03-20 11:30:00,10.74,10.75,10.74,10.75,13540.0,10.74,10.75,10.74,10.75,13540.0
2018-03-20 11:35:00,10.74,10.74,10.74,10.74,6750.0,10.74,10.74,10.74,10.74,6750.0
2018-03-20 11:40:00,10.74,10.74,10.73,10.73,9000.0,10.74,10.74,10.73,10.73,9000.0
2018-03-20 11:45:00,10.73,10.74,10.72,10.72,11925.0,10.73,10.74,10.72,10.72,11925.0
2018-03-20 11:50:00,10.72,10.72,10.71,10.72,14500.0,10.72,10.72,10.71,10.72,14500.0
2018-03-20 11:55:00,10.72,10.73,10.72,10.73,10885.0,10.72,10.73,10.72,10.73,10885.0
2018-03-20 12:00:00,10.72,10.73,10.72,10.73,9500.0,10.72,10.73,10.72,10.73,9500.0
2018-03-20 12:05:00,10.73,10.73,10.72,10.72,15600.0,10.73,10.73,10.72,10.72,15600.0
2018-03-20 12:10:00,10.72,10.74,10.72,10.73,11050.0,10.72,10.74,10.72,10.73,11050.0
2018-03-20 12:15:00,10.73,10.74,10.73,10.74,17195.0,10.73,10.74,10.73,10.74,17195.0
2018-03-20 12:20:00,10.74,10.76,10.74,10.76,19015.0,10.74,10.76,10.74,10.76,19015.0
2018-03-20 12:25:00,10.76,10.76,10.75,10.75,7000.0,10.76,10.76,10.75,10.75,7000.0
2018-03-20 12:30:00,10.75,10.77,10.75,10.76,31000.0,10.75,10.77,10.75,10.76,31000.0
2018-03-20 12:35:00,10.76,10.77,10.76,10.76,9500.0,10.76,10.77,10.76,10.76,9500.0
2018-03-20 12:40:00,10.76,10.77,10.76,10.76,18620.0,10.76,10.77,10.76,10.76,18620.0
2018-03-20 12:45:00,10.76,10.76,10.75,10.76,20250.0,10.76,10.76,10.75,10.76,20250.0
2018-03-20 12:50:00,10.76,10.76,10.75,10.75,14265.0,10.76,10.76,10.75,10.75,14265.0
2018-03-20 12:55:00,10.75,10.77,10.75,10.77,26155.0,10.75,10.77,10.75,10.77,26155.0
2018-03-20 13:00:00,10.77,10.77,10.76,10.77,89440.0,10.77,10.77,10.76,10.77,89440.0
2018-03-20 13:05:00,10.77,10.77,10.75,10.75,29050.0,10.77,10.77,10.75,10.75,29050.0
2018-03-20 13:10:00,10.75,10.75,10.75,10.75,19000.0,10.75,10.75,10.75,10.75,19000.0
2018-03-20 13:15:00,10.75,10.76,10.75,10.75,28910.0,10.75,10.76,10.75,10.75,28910.0
2018-03-20 13:20:00,10.75,10.76,10.75,10.76,17365.0,10.75,10.76,10.75,10.76,17365.0
2018-03-20 13:25:00,10.76,10.77,10.76,10.76,21115.0,10.76,10.77,10.76,10.76,21115.0
2018-03-20 13:30:00,10.77,10.77,10.76,10.76,21000.0,10.77,10.77,10.76,10.76,21000.0
2018-03-20 13:35:00,10.76,10.76,10.75,10.76,21300.0,10.76,10.76,10.75,10.76,21300.0
2018-03-20 13:40:00,10.76,10.77,10.76,10.77,23750.0,10.76,10.77,10.76,10.77,23750.0
2018-03-20 13:45:00,10.77,10.77,10.76,10.77,33435.0,10.77,10.77,10.76,10.77,33435.0
2018-03-20 13:50:00,10.77,10.78,10.77,10.78,27360.0,10.77,10.78,10.77,10.78,27360.0
2018-03-20 13:55:00,10.78,10.78,10.77,10.77,26695.0,10.78,10.78,10.77,10.77,26695.0
2018-03-20 14:00:00,10.77,10.79,10.77,10.78,20500.0,10.77,10.79,10.77,10.78,20500.0
2018-03-20 14:05:00,10.78,10.79,10.78,10.79,18695.0,10.78,10.79,10.78,10.79,18695.0
2018-03-20 14:10:00,10.79,10.79,10.78,10.78,21000.0,10.79,10.79,10.78,10.78,21000.0
2018-03-20 14:15:00,10.78,10.79,10.78,10.79,16405.0,10.78,10.79,10.78,10.79,16405.0
2018-03-20 14:20:00,10.79,10.79,10.78,10.79,19595.0,10.79,10.79,10.78,10.79,19595.0
2018-03-20 14:25:00,10.79,10.8,10.78,10.8,16025.0,10.79,10.8,10.78,10.8,16025.0
2018-03-20 14:30:00,10.8,10.81,10.8,10.8,39705.0,10.8,10.81,10.8,10.8,39705.0
2018-03-20 14:35:00,10.8,10.81,10.8,10.81,17940.0,10.8,10.81,10.8,10.81,17940.0
2018-03-20 14:40:00,10.81,10.81,10.8,10.8,25125.0,10.81,10.81,10.8,10.8,25125.0
2018-03-20 14:45:00,10.8,10.81,10.8,10.81,18425.0,10.8,10.81,10.8,10.81,18425.0
2018-03-20 14:50:00,10.81,10.82,10.81,10.82,35990.0,10.81,10.82,10.81,10.82,35990.0
2018-03-20 14:55:00,10.82,10.82,10.8,10.81,33650.0,10.82,10.82,10.8,10.81,33650.0
2018-03-20 15:00:00,10.81,10.82,10.81,10.81,14820.0,10.81,10.82,10.81,10.81,14820.0
2018-03-20 15:05:00,10.81,10.83,10.81,10.82,39485.0,10.81,10.83,10.81,10.82,39485.0
2018-03-20 15:10:00,10.82,10.82,10.8,10.81,32290.0,10.82,10.82,10.8,10.81,32290.0
2018-03-20 15:15:00,10.8,10.8,10.79,10.79,14000.0,10.8,10.8,10.79,10.79,14000.0
2018-03-20 15:20:00,10.79,10.8,10.79,10.79,19170.0,10.79,10.8,10.79,10.79,19170.0
2018-03-20 15:25:00,10.79,10.79,10.78,10.78,28195.0,10.79,10.79,10.78,10.78,28195.0
2018-03-20 15:30:00,10.78,10.8,10.78,10.79,67645.0,10.78,10.8,10.78,10.79,67645.0
2018-03-20 15:35:00,10.79,10.79,10.78,10.78,39070.0,10.79,10.79,10.78,10.78,39070.0
2018-03-20 15:40:00,10.78,10.79,10.76,10.77,56550.0,10.78,10.79,10.76,10.77,56550.0
2018-03-20 15:45:00,10.77,10.77,10.75,10.76,106790.0,10.77,10.77,10.75,10.76,106790.0
2018-03-20 15:50:00,10.76,10.76,10.75,10.75,152670.0,10.76,10.76,10.75,10.75,152670.0
2018-03-20 15:55:00,10.75,10.76,10.74,10.75,276630.0,10.75,10.76,10.74,10.75,276630.0
2018-03-21 09:30:00,10.83,10.89,10.76,10.81,435755.0,10.83,10.89,10.76,10.81,435755.0
2018-03-21 09:35:00,10.83,10.85,10.77,10.84,122860.0,10.83,10.85,10.77,10.84,122860.0
2018-03-21 09:40:00,10.84,10.88,10.82,10.85,96925.0,10.84,10.88,10.82,10.85,96925.0
2018-03-21 09:45:00,10.85,10.85,10.81,10.84,149715.0,10.85,10.85,10.81,10.84,149715.0
2018-03-21 09:50:00,10.84,10.88,10.84,10.87,81295.0,10.84,10.88,10.84,10.87,81295.0
2018-03-21 09:55:00,10.88,10.9,10.87,10.89,102635.0,10.88,10.9,10.87,10.89,102635.0
2018-03-21 10:00:00,10.89,10.95,10.89,10.95,104790.0,10.89,10.95,10.89,10.95,104790.0
2018-03-21 10:05:00,10.95,10.95,10.93,10.95,84300.0,10.95,10.95,10.93,10.95,84300.0
2018-03-21 10:10:00,10.95,10.95,10.93,10.94,46155.0,10.95,10.95,10.93,10.94,46155.0
2018-03-21 10:15:00,10.94,10.95,10.93,10.95,53740.0,10.94,10.95,10.93,10.95,53740.0
2018-03-21 10:20:00,10.95,10.95,10.93,10.95,84970.0,10.95,10.95,10.93,10.95,84970.0
2018-03-21 10:25:00,10.95,10.96,10.94,10.94,53555.0,10.95,10.96,10.94,10.94,53555.0
2018-03-21 10:30:00,10.95,10.98,10.93,10.97,143680.0,10.95,10.98,10.93,10.97,143680.0
2018-03-21 10:35:00,10.97,10.98,10.96,10.97,42875.0,10.97,10.98,10.96,10.97,42875.0
2018-03-21 10:40:00,10.98,10.98,10.97,10.97,34500.0,10.98,10.98,10.97,10.97,34500.0
2018-03-21 10:45:00,10.98,10.99,10.97,10.97,38955.0,10.98,10.99,10.97,10.97,38955.0
2018-03-21 10:50:00,10.97,10.98,10.94,10.94,30910.0,10.97,10.98,10.94,10.94,30910.0
2018-03-21 10:55:00,10.93,10.94,10.92,10.93,40810.0,10.93,10.94,10.92,10.93,40810.0
2018-03-21 11:00:00,10.93,10.94,10.92,10.93,40560.0,10.93,10.94,10.92,10.93,40560.0
2018-03-21 11:05:00,10.92,10.95,10.92,10.95,57360.0,10.92,10.95,10.92,10.95,57360.0
2018-03-21 11:10:00,10.95,10.96,10.94,10.95,27785.0,10.95,10.96,10.94,10.95,27785.0
2018-03-21 11:15:00,10.96,10.96,10.95,10.96,42240.0,10.96,10.96,10.95,10.96,42240.0
2018-03-21 11:20:00,10.96,10.97,10.95,10.97,21835.0,10.96,10.97,10.95,10.97,21835.0
2018-03-21 11:25:00,10.96,10.97,10.95,10.95,15000.0,10.96,10.97,10.95,10.95,15000.0
2018-03-21 11:30:00,10.96,10.97,10.96,10.97,26000.0,10.96,10.97,10.96,10.97,26000.0
2018-03-21 11:35:00,10.97,10.99,10.96,10.99,54440.0,10.97,10.99,10.96,10.99,54440.0
2018-03-21 11:40:00,10.99,10.99,10.97,10.98,69200.0,10.99,10.99,10.97,10.98,69200.0
2018-03-21 11:45:00,10.98,10.99,10.97,10.98,39295.0,10.98,10.99,10.97,10.98,39295.0
2018-03-21 11:50:00,10.98,11.0,10.97,10.99,43500.0,10.98,11.0,10.97,10.99,43500.0
2018-03-21 11:55:00,10.99,11.0,10.97,10.97,39500.0,10.99,11.0,10.97,10.97,39500.0
2018-03-21 12:00:00,10.97,10.99,10.97,10.98,73440.0,10.97,10.99,10.97,10.98,73440.0
2018-03-21 12:05:00,10.98,10.99,10.98,10.99,75070.0,10.98,10.99,10.98,10.99,75070.0
2018-03-21 12:10:00,10.99,11.0,10.97,10.97,163680.0,10.99,11.0,10.97,10.97,163680.0
2018-03-21 12:15:00,10.97,10.98,10.97,10.97,19290.0,10.97,10.98,10.97,10.97,19290.0
2018-03-21 12:20:00,10.97,10.99,10.97,10.98,40420.0,10.97,10.99,10.97,10.98,40420.0
2018-03-21 12:25:00,10.98,10.99,10.97,10.99,51575.0,10.98,10.99,10.97,10.99,51575.0
2018-03-21 12:30:00,10.99,11.0,10.98,10.99,65920.0,10.99,11.0,10.98,10.99,65920.0
2018-03-21 12:35:00,10.99,11.0,10.98,11.0,26250.0,10.99,11.0,10.98,11.0,26250.0
2018-03-21 12:40:00,10.99,11.0,10.98,10.99,37010.0,10.99,11.0,10.98,10.99,37010.0
2018-03-21 12:45:00,10.99,10.99,10.98,10.98,25185.0,10.99,10.99,10.98,10.98,25185.0
2018-03-21 12:50:00,10.98,11.0,10.98,11.0,30925.0,10.98,11.0,10.98,11.0,30925.0
2018-03-21 12:55:00,11.0,11.0,10.99,11.0,14660.0,11.0,11.0,10.99,11.0,14660.0
2018-03-21 13:00:00,10.99,11.0,10.99,10.99,34000.0,10.99,11.0,10.99,10.99,34000.0
2018-03-21 13:05:00,10.99,10.99,10.96,10.96,75865.0,10.99,10.99,10.96,10.96,75865.0
2018-03-21 13:10:00,10.97,10.97,10.96,10.96,8500.0,10.97,10.97,10.96,10.96,8500.0
2018-03-21 13:15:00,10.96,10.97,10.95,10.97,38365.0,10.96,10.97,10.95,10.97,38365.0
2018-03-21 13:20:00,10.98,10.98,10.97,10.97,24375.0,10.98,10.98,10.97,10.97,24375.0
2018-03-21 13:25:00,10.97,10.98,10.97,10.97,31190.0,10.97,10.98,10.97,10.97,31190.0
2018-03-21 13:30:00,10.97,10.97,10.96,10.97,22300.0,10.97,10.97,10.96,10.97,22300.0
2018-03-21 13:35:00,10.97,10.97,10.97,10.97,42805.0,10.97,10.97,10.97,10.97,42805.0
2018-03-21 13:40:00,10.97,10.98,10.97,10.98,38455.0,10.97,10.98,10.97,10.98,38455.0
2018-03-21 13:45:00,10.98,10.99,10.98,10.98,37635.0,10.98,10.99,10.98,10.98,37635.0
2018-03-21 13:50:00,10.98,11.0,10.98,10.99,25895.0,10.98,11.0,10.98,10.99,25895.0
2018-03-21 13:55:00,10.99,11.0,10.99,11.0,60550.0,10.99,11.0,10.99,11.0,60550.0
2018-03-21 14:00:00,11.0,11.02,10.98,11.01,115785.0,11.0,11.02,10.98,11.01,115785.0
2018-03-21 14:05:00,11.0,11.03,11.0,11.02,65625.0,11.0,11.03,11.0,11.02,65625.0
2018-03-21 14:10:00,11.02,11.03,11.01,11.01,38765.0,11.02,11.03,11.01,11.01,38765.0
2018-03-21 14:15:00,11.01,11.04,11.01,11.02,140770.0,11.01,11.04,11.01,11.02,140770.0
2018-03-21 14:20:00,11.02,11.02,10.99,11.01,120490.0,11.02,11.02,10.99,11.01,120490.0
2018-03-21 14:25:00,11.0,11.0,10.97,10.98,45575.0,11.0,11.0,10.97,10.98,45575.0
2018-03-21 14:30:00,10.98,10.98,10.96,10.98,61855.0,10.98,10.98,10.96,10.98,61855.0
2018-03-21 14:35:00,10.98,10.98,10.95,10.96,31385.0,10.98,10.98,10.95,10.96,31385.0
2018-03-21 14:40:00,10.95,10.96,10.94,10.96,39530.0,10.95,10.96,10.94,10.96,39530.0
2018-03-21 14:45:00,10.96,10.96,10.93,10.94,63490.0,10.96,10.96,10.93,10.94,63490.0
2018-03-21 14:50:00,10.93,10.94,10.9,10.93,64130.0,10.93,10.94,10.9,10.93,64130.0
2018-03-21 14:55:00,10.93,10.95,10.93,10.95,41820.0,10.93,10.95,10.93,10.95,41820.0
2018-03-21 15:00:00,10.95,10.98,10.95,10.97,64450.0,10.95,10.98,10.95,10.97,64450.0
2018-03-21 15:05:00,10.97,10.97,10.95,10.97,39450.0,10.97,10.97,10.95,10.97,39450.0
2018-03-21 15:10:00,10.97,10.98,10.96,10.98,77570.0,10.97,10.98,10.96,10.98,77570.0
2018-03-21 15:15:00,10.98,10.98,10.96,10.96,52500.0,10.98,10.98,10.96,10.96,52500.0
2018-03-21 15:20:00,10.96,10.96,10.94,10.95,40500.0,10.96,10.96,10.94,10.95,40500.0
2018-03-21 15:25:00,10.95,10.95,10.91,10.93,234320.0,10.95,10.95,10.91,10.93,234320.0
2018-03-21 15:30:00,10.92,10.93,10.91,10.93,111595.0,10.92,10.93,10.91,10.93,111595.0
2018-03-21 15:35:00,10.93,10.95,10.92,10.93,136105.0,10.93,10.95,10.92,10.93,136105.0
2018-03-21 15:40:00,10.93,10.94,10.9,10.9,164065.0,10.93,10.94,10.9,10.9,164065.0
2018-03-21 15:45:00,10.9,10.93,10.9,10.92,84915.0,10.9,10.93,10.9,10.92,84915.0
2018-03-21 15:50:00,10.92,10.94,10.92,10.93,302440.0,10.92,10.94,10.92,10.93,302440.0
2018-03-21 15:55:00,10.93,10.93,10.91,10.91,604685.0,10.93,10.93,10.91,10.91,604685.0
2018-03-22 09:30:00,10.79,10.82,10.7,10.82,96435.0,10.79,10.82,10.7,10.82,96435.0
2018-03-22 09:35:00,10.83,10.85,10.81,10.84,36830.0,10.83,10.85,10.81,10.84,36830.0
2018-03-22 09:40:00,10.84,10.87,10.84,10.85,6000.0,10.84,10.87,10.84,10.85,6000.0
2018-03-22 09:45:00,10.86,10.88,10.83,10.87,31250.0,10.86,10.88,10.83,10.87,31250.0
2018-03-22 09:50:00,10.87,10.89,10.85,10.85,29750.0,10.87,10.89,10.85,10.85,29750.0
2018-03-22 09:55:00,10.85,10.87,10.85,10.87,11500.0,10.85,10.87,10.85,10.87,11500.0
2018-03-22 10:00:00,10.86,10.88,10.85,10.88,12770.0,10.86,10.88,10.85,10.88,12770.0
2018-03-22 10:05:00,10.88,10.88,10.85,10.87,22570.0,10.88,10.88,10.85,10.87,22570.0
2018-03-22 10:10:00,10.87,10.89,10.87,10.89,11455.0,10.87,10.89,10.87,10.89,11455.0
2018-03-22 10:15:00,10.89,10.93,10.89,10.91,32000.0,10.89,10.93,10.89,10.91,32000.0
2018-03-22 10:20:00,10.91,10.92,10.91,10.92,12805.0,10.91,10.92,10.91,10.92,12805.0
2018-03-22 10:25:00,10.92,10.93,10.9,10.9,26000.0,10.92,10.93,10.9,10.9,26000.0
2018-03-22 10:30:00,10.89,10.9,10.88,10.89,34980.0,10.89,10.9,10.88,10.89,34980.0
2018-03-22 10:35:00,10.89,10.9,10.88,10.89,26650.0,10.89,10.9,10.88,10.89,26650.0
2018-03-22 10:40:00,10.89,10.89,10.87,10.88,21785.0,10.89,10.89,10.87,10.88,21785.0
2018-03-22 10:45:00,10.87,10.88,10.86,10.87,35350.0,10.87,10.88,10.86,10.87,35350.0
2018-03-22 10:50:00,10.86,10.87,10.85,10.85,36435.0,10.86,10.87,10.85,10.85,36435.0
2018-03-22 10:55:00,10.85,10.85,10.83,10.84,12250.0,10.85,10.85,10.83,10.84,12250.0
2018-03-22 11:00:00,10.84,10.85,10.83,10.85,12960.0,10.84,10.85,10.83,10.85,12960.0
2018-03-22 11:05:00,10.84,10.85,10.84,10.84,27500.0,10.84,10.85,10.84,10.84,27500.0
2018-03-22 11:10:00,10.84,10.85,10.83,10.83,32000.0,10.84,10.85,10.83,10.83,32000.0
2018-03-22 11:15:00,10.83,10.84,10.82,10.83,34000.0,10.83,10.84,10.82,10.83,34000.0
2018-03-22 11:20:00,10.83,10.83,10.79,10.8,198750.0,10.83,10.83,10.79,10.8,198750.0
2018-03-22 11:25:00,10.8,10.8,10.77,10.78,90305.0,10.8,10.8,10.77,10.78,90305.0
2018-03-22 11:30:00,10.78,10.78,10.75,10.75,88290.0,10.78,10.78,10.75,10.75,88290.0
2018-03-22 11:35:00,10.75,10.75,10.72,10.72,53645.0,10.75,10.75,10.72,10.72,53645.0
2018-03-22 11:40:00,10.72,10.75,10.71,10.74,78865.0,10.72,10.75,10.71,10.74,78865.0
2018-03-22 11:45:00,10.74,10.75,10.73,10.73,25875.0,10.74,10.75,10.73,10.73,25875.0
2018-03-22 11:50:00,10.73,10.74,10.72,10.74,44635.0,10.73,10.74,10.72,10.74,44635.0
2018-03-22 11:55:00,10.74,10.75,10.74,10.74,28780.0,10.74,10.75,10.74,10.74,28780.0
2018-03-22 12:00:00,10.74,10.74,10.72,10.74,38170.0,10.74,10.74,10.72,10.74,38170.0
2018-03-22 12:05:00,10.74,10.75,10.74,10.74,13155.0,10.74,10.75,10.74,10.74,13155.0
2018-03-22 12:10:00,10.74,10.78,10.74,10.76,18940.0,10.74,10.78,10.74,10.76,18940.0
2018-03-22 12:15:00,10.76,10.81,10.76,10.8,20560.0,10.76,10.81,10.76,10.8,20560.0
2018-03-22 12:20:00,10.81,10.82,10.8,10.8,16650.0,10.81,10.82,10.8,10.8,16650.0
2018-03-22 12:25:00,10.8,10.82,10.8,10.82,6500.0,10.8,10.82,10.8,10.82,6500.0
2018-03-22 12:30:00,10.82,10.83,10.81,10.82,12765.0,10.82,10.83,10.81,10.82,12765.0
2018-03-22 12:35:00,10.82,10.83,10.82,10.82,12830.0,10.82,10.83,10.82,10.82,12830.0
2018-03-22 12:40:00,10.83,10.83,10.82,10.83,8870.0,10.83,10.83,10.82,10.83,8870.0
2018-03-22 12:45:00,10.83,10.83,10.82,10.82,15000.0,10.83,10.83,10.82,10.82,15000.0
2018-03-22 12:50:00,10.83,10.85,10.82,10.84,39500.0,10.83,10.85,10.82,10.84,39500.0
2018-03-22 12:55:00,10.84,10.84,10.82,10.83,18000.0,10.84,10.84,10.82,10.83,18000.0
2018-03-22 13:00:00,10.82,10.82,10.8,10.81,19605.0,10.82,10.82,10.8,10.81,19605.0
2018-03-22 13:05:00,10.81,10.81,10.8,10.81,26000.0,10.81,10.81,10.8,10.81,26000.0
2018-03-22 13:10:00,10.81,10.81,10.8,10.81,25465.0,10.81,10.81,10.8,10.81,25465.0
2018-03-22 13:15:00,10.83,10.83,10.82,10.82,6000.0,10.83,10.83,10.82,10.82,6000.0
2018-03-22 13:20:00,10.82,10.85,10.81,10.84,24550.0,10.82,10.85,10.81,10.84,24550.0
2018-03-22 13:25:00,10.85,10.86,10.84,10.86,15750.0,10.85,10.86,10.84,10.86,15750.0
2018-03-22 13:30:00,10.86,10.86,10.85,10.86,15000.0,10.86,10.86,10.85,10.86,15000.0
2018-03-22 13:35:00,10.86,10.87,10.86,10.87,12500.0,10.86,10.87,10.86,10.87,12500.0
2018-03-22 13:40:00,10.86,10.87,10.85,10.87,13300.0,10.86,10.87,10.85,10.87,13300.0
2018-03-22 13:45:00,10.86,10.87,10.86,10.86,32255.0,10.86,10.87,10.86,10.86,32255.0
2018-03-22 13:50:00,10.86,10.86,10.85,10.85,5415.0,10.86,10.86,10.85,10.85,5415.0
2018-03-22 13:55:00,10.85,10.86,10.84,10.85,30435.0,10.85,10.86,10.84,10.85,30435.0
2018-03-22 14:00:00,10.85,10.85,10.84,10.84,13690.0,10.85,10.85,10.84,10.84,13690.0
2018-03-22 14:05:00,10.84,10.84,10.83,10.84,6125.0,10.84,10.84,10.83,10.84,6125.0
2018-03-22 14:10:00,10.83,10.84,10.83,10.84,9425.0,10.83,10.84,10.83,10.84,9425.0
2018-03-22 14:15:00,10.84,10.85,10.84,10.84,37745.0,10.84,10.85,10.84,10.84,37745.0
2018-03-22 14:20:00,10.84,10.84,10.83,10.83,34605.0,10.84,10.84,10.83,10.83,34605.0
2018-03-22 14:25:00,10.83,10.84,10.83,10.84,9665.0,10.83,10.84,10.83,10.84,9665.0
2018-03-22 14:30:00,10.83,10.84,10.82,10.83,22400.0,10.83,10.84,10.82,10.83,22400.0
2018-03-22 14:35:00,10.83,10.85,10.83,10.85,22540.0,10.83,10.85,10.83,10.85,22540.0
2018-03-22 14:40:00,10.85,10.85,10.83,10.83,22500.0,10.85,10.85,10.83,10.83,22500.0
2018-03-22 14:45:00,10.84,10.86,10.84,10.86,71785.0,10.84,10.86,10.84,10.86,71785.0
2018-03-22 14:50:00,10.86,10.87,10.86,10.86,23165.0,10.86,10.87,10.86,10.86,23165.0
2018-03-22 14:55:00,10.86,10.86,10.84,10.84,42435.0,10.86,10.86,10.84,10.84,42435.0
2018-03-22 15:00:00,10.84,10.86,10.84,10.85,41585.0,10.84,10.86,10.84,10.85,41585.0
2018-03-22 15:05:00,10.85,10.85,10.84,10.84,21795.0,10.85,10.85,10.84,10.84,21795.0
2018-03-22 15:10:00,10.84,10.84,10.84,10.84,20895.0,10.84,10.84,10.84,10.84,20895.0
2018-03-22 15:15:00,10.84,10.84,10.81,10.82,29685.0,10.84,10.84,10.81,10.82,29685.0
2018-03-22 15:20:00,10.82,10.84,10.82,10.83,33275.0,10.82,10.84,10.82,10.83,33275.0
2018-03-22 15:25:00,10.83,10.83,10.8,10.8,39030.0,10.83,10.83,10.8,10.8,39030.0
2018-03-22 15:30:00,10.8,10.8,10.78,10.79,67490.0,10.8,10.8,10.78,10.79,67490.0
2018-03-22 15:35:00,10.79,10.8,10.78,10.78,80100.0,10.79,10.8,10.78,10.78,80100.0
2018-03-22 15:40:00,10.78,10.78,10.76,10.78,154315.0,10.78,10.78,10.76,10.78,154315.0
2018-03-22 15:45:00,10.78,10.78,10.74,10.74,182530.0,10.78,10.78,10.74,10.74,182530.0
2018-03-22 15:50:00,10.73,10.75,10.72,10.73,191220.0,10.73,10.75,10.72,10.73,191220.0
2018-03-22 15:55:00,10.73,10.74,10.72,10.72,344380.0,10.73,10.74,10.72,10.72,344380.0
2018-03-23 09:30:00,10.72,10.77,10.64,10.75,90310.0,10.72,10.77,10.64,10.75,90310.0
2018-03-23 09:35:00,10.75,10.77,10.72,10.72,100820.0,10.75,10.77,10.72,10.72,100820.0
2018-03-23 09:40:00,10.74,10.74,10.69,10.7,16900.0,10.74,10.74,10.69,10.7,16900.0
2018-03-23 09:45:00,10.7,10.71,10.66,10.66,62615.0,10.7,10.71,10.66,10.66,62615.0
2018-03-23 09:50:00,10.67,10.7,10.64,10.69,56290.0,10.67,10.7,10.64,10.69,56290.0
2018-03-23 09:55:00,10.7,10.71,10.68,10.69,64710.0,10.7,10.71,10.68,10.69,64710.0
2018-03-23 10:00:00,10.7,10.71,10.69,10.69,31125.0,10.7,10.71,10.69,10.69,31125.0
2018-03-23 10:05:00,10.7,10.71,10.65,10.66,42000.0,10.7,10.71,10.65,10.66,42000.0
2018-03-23 10:10:00,10.66,10.69,10.65,10.68,22750.0,10.66,10.69,10.65,10.68,22750.0
2018-03-23 10:15:00,10.69,10.7,10.66,10.66,36000.0,10.69,10.7,10.66,10.66,36000.0
2018-03-23 10:20:00,10.66,10.68,10.65,10.65,61500.0,10.66,10.68,10.65,10.65,61500.0
2018-03-23 10:25:00,10.66,10.69,10.66,10.69,27960.0,10.66,10.69,10.66,10.69,27960.0
2018-03-23 10:30:00,10.7,10.72,10.7,10.72,27565.0,10.7,10.72,10.7,10.72,27565.0
2018-03-23 10:35:00,10.72,10.72,10.71,10.71,20250.0,10.72,10.72,10.71,10.71,20250.0
2018-03-23 10:40:00,10.71,10.72,10.69,10.7,76500.0,10.71,10.72,10.69,10.7,76500.0
2018-03-23 10:45:00,10.7,10.72,10.7,10.7,234750.0,10.7,10.72,10.7,10.7,234750.0
2018-03-23 10:50:00,10.7,10.73,10.69,10.71,45305.0,10.7,10.73,10.69,10.71,45305.0
2018-03-23 10:55:00,10.71,10.73,10.71,10.73,25340.0,10.71,10.73,10.71,10.73,25340.0
2018-03-23 11:00:00,10.73,10.74,10.7,10.72,34930.0,10.73,10.74,10.7,10.72,34930.0
2018-03-23 11:05:00,10.71,10.71,10.69,10.69,32500.0,10.71,10.71,10.69,10.69,32500.0
2018-03-23 11:10:00,10.69,10.7,10.67,10.67,29975.0,10.69,10.7,10.67,10.67,29975.0
2018-03-23 11:15:00,10.68,10.68,10.66,10.68,48250.0,10.68,10.68,10.66,10.68,48250.0
2018-03-23 11:20:00,10.68,10.7,10.68,10.7,43730.0,10.68,10.7,10.68,10.7,43730.0
2018-03-23 11:25:00,10.7,10.7,10.67,10.67,26750.0,10.7,10.7,10.67,10.67,26750.0
2018-03-23 11:30:00,10.67,10.7,10.67,10.7,23210.0,10.67,10.7,10.67,10.7,23210.0
2018-03-23 11:35:00,10.71,10.72,10.7,10.7,19500.0,10.71,10.72,10.7,10.7,19500.0
2018-03-23 11:40:00,10.69,10.69,10.68,10.68,21965.0,10.69,10.69,10.68,10.68,21965.0
2018-03-23 11:45:00,10.67,10.68,10.67,10.67,13000.0,10.67,10.68,10.67,10.67,13000.0
2018-03-23 11:50:00,10.67,10.68,10.66,10.67,30800.0,10.67,10.68,10.66,10.67,30800.0
2018-03-23 11:55:00,10.67,10.67,10.65,10.65,16750.0,10.67,10.67,10.65,10.65,16750.0
2018-03-23 12:00:00,10.65,10.67,10.65,10.66,26000.0,10.65,10.67,10.65,10.66,26000.0
2018-03-23 12:05:00,10.66,10.68,10.64,10.67,29250.0,10.66,10.68,10.64,10.67,29250.0
2018-03-23 12:10:00,10.67,10.68,10.66,10.67,26500.0,10.67,10.68,10.66,10.67,26500.0
2018-03-23 12:15:00,10.67,10.68,10.66,10.66,18500.0,10.67,10.68,10.66,10.66,18500.0
2018-03-23 12:20:00,10.66,10.68,10.66,10.68,21210.0,10.66,10.68,10.66,10.68,21210.0
2018-03-23 12:25:00,10.68,10.7,10.68,10.7,53390.0,10.68,10.7,10.68,10.7,53390.0
2018-03-23 12:30:00,10.7,10.71,10.69,10.69,16000.0,10.7,10.71,10.69,10.69,16000.0
2018-03-23 12:35:00,10.7,10.7,10.69,10.69,14625.0,10.7,10.7,10.69,10.69,14625.0
2018-03-23 12:40:00,10.69,10.69,10.68,10.68,14635.0,10.69,10.69,10.68,10.68,14635.0
2018-03-23 12:45:00,10.68,10.68,10.68,10.68,6500.0,10.68,10.68,10.68,10.68,6500.0
2018-03-23 12:50:00,10.68,10.69,10.68,10.69,18250.0,10.68,10.69,10.68,10.69,18250.0
2018-03-23 12:55:00,10.69,10.69,10.68,10.69,17500.0,10.69,10.69,10.68,10.69,17500.0
2018-03-23 13:00:00,10.68,10.71,10.68,10.71,27000.0,10.68,10.71,10.68,10.71,27000.0
2018-03-23 13:05:00,10.71,10.71,10.69,10.71,26500.0,10.71,10.71,10.69,10.71,26500.0
2018-03-23 13:10:00,10.72,10.72,10.71,10.72,29070.0,10.72,10.72,10.71,10.72,29070.0
2018-03-23 13:15:00,10.72,10.72,10.71,10.71,29000.0,10.72,10.72,10.71,10.71,29000.0
2018-03-23 13:20:00,10.71,10.74,10.71,10.73,23500.0,10.71,10.74,10.71,10.73,23500.0
2018-03-23 13:25:00,10.73,10.73,10.72,10.73,27930.0,10.73,10.73,10.72,10.73,27930.0
2018-03-23 13:30:00,10.73,10.74,10.71,10.72,33630.0,10.73,10.74,10.71,10.72,33630.0
2018-03-23 13:35:00,10.72,10.72,10.71,10.71,14500.0,10.72,10.72,10.71,10.71,14500.0
2018-03-23 13:40:00,10.7,10.72,10.7,10.72,26950.0,10.7,10.72,10.7,10.72,26950.0
2018-03-23 13:45:00,10.72,10.74,10.72,10.74,26750.0,10.72,10.74,10.72,10.74,26750.0
2018-03-23 13:50:00,10.74,10.77,10.74,10.76,14375.0,10.74,10.77,10.74,10.76,14375.0
2018-03-23 13:55:00,10.76,10.77,10.76,10.77,23155.0,10.76,10.77,10.76,10.77,23155.0
2018-03-23 14:00:00,10.77,10.77,10.76,10.76,35600.0,10.77,10.77,10.76,10.76,35600.0
2018-03-23 14:05:00,10.76,10.76,10.74,10.74,38530.0,10.76,10.76,10.74,10.74,38530.0
2018-03-23 14:10:00,10.74,10.74,10.72,10.72,31625.0,10.74,10.74,10.72,10.72,31625.0
2018-03-23 14:15:00,10.73,10.73,10.72,10.72,29260.0,10.73,10.73,10.72,10.72,29260.0
2018-03-23 14:20:00,10.73,10.73,10.72,10.73,39755.0,10.73,10.73,10.72,10.73,39755.0
2018-03-23 14:25:00,10.72,10.74,10.71,10.74,60675.0,10.72,10.74,10.71,10.74,60675.0
2018-03-23 14:30:00,10.73,10.75,10.73,10.74,51870.0,10.73,10.75,10.73,10.74,51870.0
2018-03-23 14:35:00,10.73,10.73,10.71,10.72,72435.0,10.73,10.73,10.71,10.72,72435.0
2018-03-23 14:40:00,10.72,10.73,10.71,10.72,29230.0,10.72,10.73,10.71,10.72,29230.0
2018-03-23 14:45:00,10.72,10.72,10.68,10.69,38015.0,10.72,10.72,10.68,10.69,38015.0
2018-03-23 14:50:00,10.69,10.69,10.67,10.68,26000.0,10.69,10.69,10.67,10.68,26000.0
2018-03-23 14:55:00,10.68,10.68,10.65,10.65,34500.0,10.68,10.68,10.65,10.65,34500.0
2018-03-23 15:00:00,10.65,10.65,10.63,10.64,49835.0,10.65,10.65,10.63,10.64,49835.0
2018-03-23 15:05:00,10.63,10.65,10.63,10.63,38385.0,10.63,10.65,10.63,10.63,38385.0
2018-03-23 15:10:00,10.64,10.66,10.62,10.65,63445.0,10.64,10.66,10.62,10.65,63445.0
2018-03-23 15:15:00,10.65,10.69,10.65,10.67,70055.0,10.65,10.69,10.65,10.67,70055.0
2018-03-23 15:20:00,10.67,10.67,10.64,10.64,56225.0,10.67,10.67,10.64,10.64,56225.0
2018-03-23 15:25:00,10.64,10.64,10.62,10.63,94525.0,10.64,10.64,10.62,10.63,94525.0
2018-03-23 15:30:00,10.63,10.64,10.62,10.63,119210.0,10.63,10.64,10.62,10.63,119210.0
2018-03-23 15:35:00,10.64,10.64,10.61,10.62,107425.0,10.64,10.64,10.61,10.62,107425.0
2018-03-23 15:40:00,10.62,10.63,10.6,10.61,143070.0,10.62,10.63,10.6,10.61,143070.0
2018-03-23 15:45:00,10.61,10.61,10.59,10.6,216260.0,10.61,10.61,10.59,10.6,216260.0
2018-03-23 15:50:00,10.61,10.61,10.59,10.59,326945.0,10.61,10.61,10.59,10.59,326945.0
2018-03-23 15:55:00,10.59,10.6,10.58,10.59,364705.0,10.59,10.6,10.58,10.59,364705.0
2018-03-26 09:30:00,10.77,10.8,10.7,10.75,201290.0,10.77,10.8,10.7,10.75,201290.0
2018-03-26 09:35:00,10.76,10.76,10.71,10.73,119375.0,10.76,10.76,10.71,10.73,119375.0
2018-03-26 09:40:00,10.75,10.77,10.74,10.76,66000.0,10.75,10.77,10.74,10.76,66000.0
2018-03-26 09:45:00,10.76,10.78,10.75,10.78,122305.0,10.76,10.78,10.75,10.78,122305.0
2018-03-26 09:50:00,10.78,10.82,10.76,10.82,90150.0,10.78,10.82,10.76,10.82,90150.0
2018-03-26 09:55:00,10.83,10.83,10.82,10.83,57295.0,10.83,10.83,10.82,10.83,57295.0
2018-03-26 10:00:00,10.84,10.85,10.84,10.85,24000.0,10.84,10.85,10.84,10.85,24000.0
2018-03-26 10:05:00,10.84,10.84,10.81,10.81,40000.0,10.84,10.84,10.81,10.81,40000.0
2018-03-26 10:10:00,10.8,10.8,10.79,10.79,36610.0,10.8,10.8,10.79,10.79,36610.0
2018-03-26 10:15:00,10.79,10.81,10.78,10.81,30000.0,10.79,10.81,10.78,10.81,30000.0
2018-03-26 10:20:00,10.81,10.84,10.81,10.83,48570.0,10.81,10.84,10.81,10.83,48570.0
2018-03-26 10:25:00,10.83,10.83,10.8,10.82,31555.0,10.83,10.83,10.8,10.82,31555.0
2018-03-26 10:30:00,10.81,10.82,10.79,10.82,24570.0,10.81,10.82,10.79,10.82,24570.0
2018-03-26 10:35:00,10.82,10.82,10.8,10.81,59800.0,10.82,10.82,10.8,10.81,59800.0
2018-03-26 10:40:00,10.81,10.81,10.78,10.78,46045.0,10.81,10.81,10.78,10.78,46045.0
2018-03-26 10:45:00,10.78,10.79,10.77,10.78,19300.0,10.78,10.79,10.77,10.78,19300.0
2018-03-26 10:50:00,10.78,10.78,10.76,10.77,49200.0,10.78,10.78,10.76,10.77,49200.0
2018-03-26 10:55:00,10.77,10.78,10.76,10.76,56100.0,10.77,10.78,10.76,10.76,56100.0
2018-03-26 11:00:00,10.76,10.76,10.73,10.75,99165.0,10.76,10.76,10.73,10.75,99165.0
2018-03-26 11:05:00,10.74,10.74,10.7,10.71,19250.0,10.74,10.74,10.7,10.71,19250.0
2018-03-26 11:10:00,10.71,10.73,10.71,10.71,11935.0,10.71,10.73,10.71,10.71,11935.0
2018-03-26 11:15:00,10.72,10.72,10.69,10.7,23535.0,10.72,10.72,10.69,10.7,23535.0
2018-03-26 11:20:00,10.69,10.74,10.69,10.74,19500.0,10.69,10.74,10.69,10.74,19500.0
2018-03-26 11:25:00,10.73,10.74,10.73,10.73,17170.0,10.73,10.74,10.73,10.73,17170.0
2018-03-26 11:30:00,10.73,10.75,10.72,10.75,17655.0,10.73,10.75,10.72,10.75,17655.0
2018-03-26 11:35:00,10.74,10.75,10.74,10.74,14190.0,10.74,10.75,10.74,10.74,14190.0
2018-03-26 11:40:00,10.75,10.77,10.75,10.76,11000.0,10.75,10.77,10.75,10.76,11000.0
2018-03-26 11:45:00,10.76,10.76,10.75,10.75,6135.0,10.76,10.76,10.75,10.75,6135.0
2018-03-26 11:50:00,10.75,10.78,10.75,10.78,13000.0,10.75,10.78,10.75,10.78,13000.0
2018-03-26 11:55:00,10.78,10.78,10.76,10.77,18430.0,10.78,10.78,10.76,10.77,18430.0
2018-03-26 12:00:00,10.77,10.77,10.75,10.75,18405.0,10.77,10.77,10.75,10.75,18405.0
2018-03-26 12:05:00,10.76,10.79,10.75,10.78,19000.0,10.76,10.79,10.75,10.78,19000.0
2018-03-26 12:10:00,10.79,10.79,10.77,10.78,20750.0,10.79,10.79,10.77,10.78,20750.0
2018-03-26 12:15:00,10.78,10.78,10.77,10.78,13000.0,10.78,10.78,10.77,10.78,13000.0
2018-03-26 12:20:00,10.78,10.8,10.78,10.78,24210.0,10.78,10.8,10.78,10.78,24210.0
2018-03-26 12:25:00,10.79,10.8,10.78,10.79,51805.0,10.79,10.8,10.78,10.79,51805.0
2018-03-26 12:30:00,10.79,10.8,10.78,10.79,15050.0,10.79,10.8,10.78,10.79,15050.0
2018-03-26 12:35:00,10.79,10.8,10.79,10.79,31000.0,10.79,10.8,10.79,10.79,31000.0
2018-03-26 12:40:00,10.79,10.8,10.79,10.8,25640.0,10.79,10.8,10.79,10.8,25640.0
2018-03-26 12:45:00,10.8,10.8,10.78,10.78,20000.0,10.8,10.8,10.78,10.78,20000.0
2018-03-26 12:50:00,10.78,10.79,10.78,10.78,17500.0,10.78,10.79,10.78,10.78,17500.0
2018-03-26 12:55:00,10.78,10.79,10.78,10.78,25260.0,10.78,10.79,10.78,10.78,25260.0
2018-03-26 13:00:00,10.79,10.8,10.79,10.79,19000.0,10.79,10.8,10.79,10.79,19000.0
2018-03-26 13:05:00,10.79,10.81,10.79,10.81,26010.0,10.79,10.81,10.79,10.81,26010.0
2018-03-26 13:10:00,10.81,10.83,10.81,10.83,19000.0,10.81,10.83,10.81,10.83,19000.0
2018-03-26 13:15:00,10.83,10.84,10.83,10.83,27105.0,10.83,10.84,10.83,10.83,27105.0
2018-03-26 13:20:00,10.83,10.84,10.82,10.83,14000.0,10.83,10.84,10.82,10.83,14000.0
2018-03-26 13:25:00,10.83,10.83,10.82,10.83,19150.0,10.83,10.83,10.82,10.83,19150.0
2018-03-26 13:30:00,10.83,10.83,10.82,10.82,6000.0,10.83,10.83,10.82,10.82,6000.0
2018-03-26 13:35:00,10.82,10.85,10.82,10.85,40000.0,10.82,10.85,10.82,10.85,40000.0
2018-03-26 13:40:00,10.85,10.87,10.85,10.85,39910.0,10.85,10.87,10.85,10.85,39910.0
2018-03-26 13:45:00,10.85,10.86,10.85,10.86,32745.0,10.85,10.86,10.85,10.86,32745.0
2018-03-26 13:50:00,10.86,10.86,10.85,10.85,34130.0,10.86,10.86,10.85,10.85,34130.0
2018-03-26 13:55:00,10.84,10.85,10.84,10.85,28655.0,10.84,10.85,10.84,10.85,28655.0
2018-03-26 14:00:00,10.85,10.86,10.84,10.86,33850.0,10.85,10.86,10.84,10.86,33850.0
2018-03-26 14:05:00,10.86,10.86,10.85,10.86,16980.0,10.86,10.86,10.85,10.86,16980.0
2018-03-26 14:10:00,10.86,10.87,10.86,10.87,33055.0,10.86,10.87,10.86,10.87,33055.0
2018-03-26 14:15:00,10.86,10.87,10.86,10.87,48455.0,10.86,10.87,10.86,10.87,48455.0
2018-03-26 14:20:00,10.87,10.88,10.86,10.86,79690.0,10.87,10.88,10.86,10.86,79690.0
2018-03-26 14:25:00,10.86,10.88,10.86,10.88,29600.0,10.86,10.88,10.86,10.88,29600.0
2018-03-26 14:30:00,10.88,10.89,10.87,10.87,21570.0,10.88,10.89,10.87,10.87,21570.0
2018-03-26 14:35:00,10.87,10.89,10.87,10.88,26800.0,10.87,10.89,10.87,10.88,26800.0
2018-03-26 14:40:00,10.88,10.9,10.88,10.89,43800.0,10.88,10.9,10.88,10.89,43800.0
2018-03-26 14:45:00,10.9,10.9,10.87,10.87,36060.0,10.9,10.9,10.87,10.87,36060.0
2018-03-26 14:50:00,10.87,10.89,10.87,10.89,31600.0,10.87,10.89,10.87,10.89,31600.0
2018-03-26 14:55:00,10.89,10.89,10.87,10.87,46300.0,10.89,10.89,10.87,10.87,46300.0
2018-03-26 15:00:00,10.87,10.89,10.86,10.88,36750.0,10.87,10.89,10.86,10.88,36750.0
2018-03-26 15:05:00,10.88,10.89,10.87,10.89,31150.0,10.88,10.89,10.87,10.89,31150.0
2018-03-26 15:10:00,10.89,10.89,10.88,10.89,23995.0,10.89,10.89,10.88,10.89,23995.0
2018-03-26 15:15:00,10.89,10.9,10.88,10.89,107205.0,10.89,10.9,10.88,10.89,107205.0
2018-03-26 15:20:00,10.89,10.89,10.87,10.87,17000.0,10.89,10.89,10.87,10.87,17000.0
2018-03-26 15:25:00,10.87,10.89,10.87,10.88,30500.0,10.87,10.89,10.87,10.88,30500.0
2018-03-26 15:30:00,10.88,10.9,10.88,10.89,54880.0,10.88,10.9,10.88,10.89,54880.0
2018-03-26 15:35:00,10.89,10.9,10.88,10.9,63300.0,10.89,10.9,10.88,10.9,63300.0
2018-03-26 15:40:00,10.9,10.9,10.89,10.9,60155.0,10.9,10.9,10.89,10.9,60155.0
2018-03-26 15:45:00,10.9,10.92,10.9,10.92,167095.0,10.9,10.92,10.9,10.92,167095.0
2018-03-26 15:50:00,10.91,10.91,10.89,10.91,113015.0,10.91,10.91,10.89,10.91,113015.0
2018-03-26 15:55:00,10.91,10.92,10.9,10.92,254160.0,10.91,10.92,10.9,10.92,254160.0
2018-03-27 09:30:00,11.02,11.02,10.97,11.01,161370.0,11.02,11.02,10.97,11.01,161370.0
2018-03-27 09:35:00,11.01,11.04,11.01,11.03,119200.0,11.01,11.04,11.01,11.03,119200.0
2018-03-27 09:40:00,11.03,11.04,10.99,10.99,43630.0,11.03,11.04,10.99,10.99,43630.0
2018-03-27 09:45:00,10.99,10.99,10.96,10.97,27665.0,10.99,10.99,10.96,10.97,27665.0
2018-03-27 09:50:00,10.97,10.98,10.97,10.97,19660.0,10.97,10.98,10.97,10.97,19660.0
2018-03-27 09:55:00,10.98,11.01,10.98,11.01,34160.0,10.98,11.01,10.98,11.01,34160.0
2018-03-27 10:00:00,11.01,11.01,10.99,11.0,37710.0,11.01,11.01,10.99,11.0,37710.0
2018-03-27 10:05:00,11.01,11.01,10.97,10.98,39920.0,11.01,11.01,10.97,10.98,39920.0
2018-03-27 10:10:00,10.97,10.98,10.94,10.95,53250.0,10.97,10.98,10.94,10.95,53250.0
2018-03-27 10:15:00,10.95,10.95,10.92,10.93,39940.0,10.95,10.95,10.92,10.93,39940.0
2018-03-27 10:20:00,10.93,10.95,10.91,10.94,50205.0,10.93,10.95,10.91,10.94,50205.0
2018-03-27 10:25:00,10.94,10.96,10.94,10.96,36800.0,10.94,10.96,10.94,10.96,36800.0
2018-03-27 10:30:00,10.96,10.97,10.95,10.95,28245.0,10.96,10.97,10.95,10.95,28245.0
2018-03-27 10:35:00,10.95,10.96,10.94,10.96,24330.0,10.95,10.96,10.94,10.96,24330.0
2018-03-27 10:40:00,10.96,11.02,10.96,11.01,32500.0,10.96,11.02,10.96,11.01,32500.0
2018-03-27 10:45:00,11.01,11.01,10.98,10.98,41335.0,11.01,11.01,10.98,10.98,41335.0
2018-03-27 10:50:00,10.98,10.99,10.96,10.97,37015.0,10.98,10.99,10.96,10.97,37015.0
2018-03-27 10:55:00,10.97,10.98,10.96,10.98,44825.0,10.97,10.98,10.96,10.98,44825.0
2018-03-27 11:00:00,10.98,10.98,10.95,10.97,37000.0,10.98,10.98,10.95,10.97,37000.0
2018-03-27 11:05:00,10.96,10.99,10.96,10.99,36500.0,10.96,10.99,10.96,10.99,36500.0
2018-03-27 11:10:00,10.98,11.0,10.97,10.99,40870.0,10.98,11.0,10.97,10.99,40870.0
2018-03-27 11:15:00,10.99,11.01,10.99,10.99,55660.0,10.99,11.01,10.99,10.99,55660.0
2018-03-27 11:20:00,10.99,11.0,10.98,11.0,40510.0,10.99,11.0,10.98,11.0,40510.0
2018-03-27 11:25:00,11.0,11.0,10.98,10.99,74720.0,11.0,11.0,10.98,10.99,74720.0
2018-03-27 11:30:00,11.0,11.02,11.0,11.01,56730.0,11.0,11.02,11.0,11.01,56730.0
2018-03-27 11:35:00,11.01,11.03,11.01,11.03,44780.0,11.01,11.03,11.01,11.03,44780.0
2018-03-27 11:40:00,11.03,11.03,11.02,11.03,60620.0,11.03,11.03,11.02,11.03,60620.0
2018-03-27 11:45:00,11.03,11.06,11.02,11.06,185630.0,11.03,11.06,11.02,11.06,185630.0
2018-03-27 11:50:00,11.06,11.07,11.05,11.05,74985.0,11.06,11.07,11.05,11.05,74985.0
2018-03-27 11:55:00,11.05,11.05,11.03,11.04,52340.0,11.05,11.05,11.03,11.04,52340.0
2018-03-27 12:00:00,11.04,11.06,11.03,11.06,62810.0,11.04,11.06,11.03,11.06,62810.0
2018-03-27 12:05:00,11.06,11.06,11.04,11.04,36500.0,11.06,11.06,11.04,11.04,36500.0
2018-03-27 12:10:00,11.04,11.05,11.04,11.04,73930.0,11.04,11.05,11.04,11.04,73930.0
2018-03-27 12:15:00,11.04,11.04,11.03,11.03,28505.0,11.04,11.04,11.03,11.03,28505.0
2018-03-27 12:20:00,11.03,11.03,11.01,11.02,40120.0,11.03,11.03,11.01,11.02,40120.0
2018-03-27 12:25:00,11.02,11.02,10.99,10.99,31600.0,11.02,11.02,10.99,10.99,31600.0
2018-03-27 12:30:00,10.99,10.99,10.93,10.95,72250.0,10.99,10.99,10.93,10.95,72250.0
2018-03-27 12:35:00,10.96,10.97,10.94,10.94,60375.0,10.96,10.97,10.94,10.94,60375.0
2018-03-27 12:40:00,10.95,10.97,10.94,10.96,36650.0,10.95,10.97,10.94,10.96,36650.0
2018-03-27 12:45:00,10.96,10.98,10.96,10.97,18750.0,10.96,10.98,10.96,10.97,18750.0
2018-03-27 12:50:00,10.97,10.97,10.95,10.96,53400.0,10.97,10.97,10.95,10.96,53400.0
2018-03-27 12:55:00,10.96,10.97,10.94,10.96,27275.0,10.96,10.97,10.94,10.96,27275.0
2018-03-27 13:00:00,10.96,10.98,10.96,10.97,20000.0,10.96,10.98,10.96,10.97,20000.0
2018-03-27 13:05:00,10.98,11.0,10.98,10.99,32005.0,10.98,11.0,10.98,10.99,32005.0
2018-03-27 13:10:00,11.0,11.0,10.98,10.99,44745.0,11.0,11.0,10.98,10.99,44745.0
2018-03-27 13:15:00,11.0,11.01,10.97,10.97,40395.0,11.0,11.01,10.97,10.97,40395.0
2018-03-27 13:20:00,10.97,10.97,10.94,10.94,25750.0,10.97,10.97,10.94,10.94,25750.0
2018-03-27 13:25:00,10.93,10.95,10.92,10.92,31795.0,10.93,10.95,10.92,10.92,31795.0
2018-03-27 13:30:00,10.92,10.93,10.9,10.91,35060.0,10.92,10.93,10.9,10.91,35060.0
2018-03-27 13:35:00,10.91,10.93,10.9,10.91,35270.0,10.91,10.93,10.9,10.91,35270.0
2018-03-27 13:40:00,10.9,10.92,10.89,10.92,54750.0,10.9,10.92,10.89,10.92,54750.0
2018-03-27 13:45:00,10.91,10.92,10.89,10.89,32750.0,10.91,10.92,10.89,10.89,32750.0
2018-03-27 13:50:00,10.89,10.89,10.86,10.87,37245.0,10.89,10.89,10.86,10.87,37245.0
2018-03-27 13:55:00,10.87,10.89,10.87,10.89,42490.0,10.87,10.89,10.87,10.89,42490.0
2018-03-27 14:00:00,10.88,10.89,10.83,10.84,57225.0,10.88,10.89,10.83,10.84,57225.0
2018-03-27 14:05:00,10.85,10.85,10.83,10.83,26500.0,10.85,10.85,10.83,10.83,26500.0
2018-03-27 14:10:00,10.82,10.88,10.82,10.87,54310.0,10.82,10.88,10.82,10.87,54310.0
2018-03-27 14:15:00,10.87,10.89,10.87,10.89,48000.0,10.87,10.89,10.87,10.89,48000.0
2018-03-27 14:20:00,10.88,10.88,10.85,10.86,44175.0,10.88,10.88,10.85,10.86,44175.0
2018-03-27 14:25:00,10.85,10.86,10.8,10.8,62615.0,10.85,10.86,10.8,10.8,62615.0
2018-03-27 14:30:00,10.81,10.82,10.79,10.81,53995.0,10.81,10.82,10.79,10.81,53995.0
2018-03-27 14:35:00,10.81,10.83,10.81,10.83,32000.0,10.81,10.83,10.81,10.83,32000.0
2018-03-27 14:40:00,10.83,10.84,10.82,10.83,38500.0,10.83,10.84,10.82,10.83,38500.0
2018-03-27 14:45:00,10.83,10.83,10.8,10.8,65255.0,10.83,10.83,10.8,10.8,65255.0
2018-03-27 14:50:00,10.81,10.81,10.79,10.79,41040.0,10.81,10.81,10.79,10.79,41040.0
2018-03-27 14:55:00,10.79,10.81,10.78,10.78,58355.0,10.79,10.81,10.78,10.78,58355.0
2018-03-27 15:00:00,10.78,10.78,10.75,10.76,44425.0,10.78,10.78,10.75,10.76,44425.0
2018-03-27 15:05:00,10.76,10.76,10.72,10.74,89895.0,10.76,10.76,10.72,10.74,89895.0
2018-03-27 15:10:00,10.74,10.75,10.71,10.72,89365.0,10.74,10.75,10.71,10.72,89365.0
2018-03-27 15:15:00,10.72,10.75,10.72,10.74,102930.0,10.72,10.75,10.72,10.74,102930.0
2018-03-27 15:20:00,10.74,10.74,10.72,10.72,63825.0,10.74,10.74,10.72,10.72,63825.0
2018-03-27 15:25:00,10.72,10.72,10.68,10.68,70230.0,10.72,10.72,10.68,10.68,70230.0
2018-03-27 15:30:00,10.68,10.69,10.63,10.65,105065.0,10.68,10.69,10.63,10.65,105065.0
2018-03-27 15:35:00,10.65,10.68,10.65,10.68,100470.0,10.65,10.68,10.65,10.68,100470.0
2018-03-27 15:40:00,10.67,10.68,10.63,10.63,115695.0,10.67,10.68,10.63,10.63,115695.0
2018-03-27 15:45:00,10.63,10.64,10.59,10.61,134390.0,10.63,10.64,10.59,10.61,134390.0
2018-03-27 15:50:00,10.61,10.69,10.61,10.66,260990.0,10.61,10.69,10.61,10.66,260990.0
2018-03-27 15:55:00,10.66,10.69,10.65,10.66,283640.0,10.66,10.69,10.65,10.66,283640.0
2018-03-28 09:30:00,10.67,10.71,10.6,10.67,94455.0,10.67,10.71,10.6,10.67,94455.0
2018-03-28 09:35:00,10.67,10.71,10.59,10.59,41050.0,10.67,10.71,10.59,10.59,41050.0
2018-03-28 09:40:00,10.59,10.59,10.52,10.58,106260.0,10.59,10.59,10.52,10.58,106260.0
2018-03-28 09:45:00,10.58,10.65,10.55,10.64,55195.0,10.58,10.65,10.55,10.64,55195.0
2018-03-28 09:50:00,10.65,10.68,10.63,10.65,82690.0,10.65,10.68,10.63,10.65,82690.0
2018-03-28 09:55:00,10.65,10.68,10.62,10.68,45085.0,10.65,10.68,10.62,10.68,45085.0
2018-03-28 10:00:00,10.68,10.72,10.67,10.71,48570.0,10.68,10.72,10.67,10.71,48570.0
2018-03-28 10:05:00,10.71,10.71,10.65,10.67,41670.0,10.71,10.71,10.65,10.67,41670.0
2018-03-28 10:10:00,10.67,10.68,10.63,10.64,33000.0,10.67,10.68,10.63,10.64,33000.0
2018-03-28 10:15:00,10.63,10.65,10.61,10.62,23500.0,10.63,10.65,10.61,10.62,23500.0
2018-03-28 10:20:00,10.62,10.64,10.59,10.59,33445.0,10.62,10.64,10.59,10.59,33445.0
2018-03-28 10:25:00,10.59,10.59,10.56,10.58,107330.0,10.59,10.59,10.56,10.58,107330.0
2018-03-28 10:30:00,10.58,10.61,10.58,10.58,35230.0,10.58,10.61,10.58,10.58,35230.0
2018-03-28 10:35:00,10.58,10.58,10.55,10.56,33305.0,10.58,10.58,10.55,10.56,33305.0
2018-03-28 10:40:00,10.55,10.55,10.52,10.55,66585.0,10.55,10.55,10.52,10.55,66585.0
2018-03-28 10:45:00,10.55,10.55,10.49,10.5,154000.0,10.55,10.55,10.49,10.5,154000.0
2018-03-28 10:50:00,10.51,10.52,10.47,10.49,162400.0,10.51,10.52,10.47,10.49,162400.0
2018-03-28 10:55:00,10.5,10.5,10.48,10.49,185485.0,10.5,10.5,10.48,10.49,185485.0
2018-03-28 11:00:00,10.5,10.53,10.49,10.49,43500.0,10.5,10.53,10.49,10.49,43500.0
2018-03-28 11:05:00,10.49,10.5,10.47,10.47,137200.0,10.49,10.5,10.47,10.47,137200.0
2018-03-28 11:10:00,10.47,10.51,10.43,10.44,158205.0,10.47,10.51,10.43,10.44,158205.0
2018-03-28 11:15:00,10.44,10.49,10.42,10.47,108630.0,10.44,10.49,10.42,10.47,108630.0
2018-03-28 11:20:00,10.47,10.47,10.41,10.44,72640.0,10.47,10.47,10.41,10.44,72640.0
2018-03-28 11:25:00,10.43,10.45,10.4,10.4,110205.0,10.43,10.45,10.4,10.4,110205.0
2018-03-28 11:30:00,10.4,10.43,10.39,10.41,248750.0,10.4,10.43,10.39,10.41,248750.0
2018-03-28 11:35:00,10.41,10.45,10.41,10.43,187335.0,10.41,10.45,10.41,10.43,187335.0
2018-03-28 11:40:00,10.44,10.48,10.42,10.47,132320.0,10.44,10.48,10.42,10.47,132320.0
2018-03-28 11:45:00,10.48,10.48,10.43,10.44,98775.0,10.48,10.48,10.43,10.44,98775.0
2018-03-28 11:50:00,10.44,10.45,10.4,10.4,110890.0,10.44,10.45,10.4,10.4,110890.0
2018-03-28 11:55:00,10.41,10.45,10.41,10.43,118955.0,10.41,10.45,10.41,10.43,118955.0
2018-03-28 12:00:00,10.43,10.45,10.42,10.42,71480.0,10.43,10.45,10.42,10.42,71480.0
2018-03-28 12:05:00,10.42,10.44,10.41,10.43,93035.0,10.42,10.44,10.41,10.43,93035.0
2018-03-28 12:10:00,10.44,10.51,10.44,10.5,70130.0,10.44,10.51,10.44,10.5,70130.0
2018-03-28 12:15:00,10.5,10.52,10.48,10.51,58040.0,10.5,10.52,10.48,10.51,58040.0
2018-03-28 12:20:00,10.52,10.53,10.5,10.5,48820.0,10.52,10.53,10.5,10.5,48820.0
2018-03-28 12:25:00,10.5,10.51,10.44,10.45,70065.0,10.5,10.51,10.44,10.45,70065.0
2018-03-28 12:30:00,10.45,10.46,10.43,10.43,59835.0,10.45,10.46,10.43,10.43,59835.0
2018-03-28 12:35:00,10.44,10.49,10.44,10.48,156510.0,10.44,10.49,10.44,10.48,156510.0
2018-03-28 12:40:00,10.48,10.49,10.46,10.46,73085.0,10.48,10.49,10.46,10.46,73085.0
2018-03-28 12:45:00,10.45,10.47,10.42,10.43,68920.0,10.45,10.47,10.42,10.43,68920.0
2018-03-28 12:50:00,10.42,10.44,10.41,10.42,55650.0,10.42,10.44,10.41,10.42,55650.0
2018-03-28 12:55:00,10.41,10.42,10.4,10.4,104100.0,10.41,10.42,10.4,10.4,104100.0
2018-03-28 13:00:00,10.4,10.42,10.39,10.42,86805.0,10.4,10.42,10.39,10.42,86805.0
2018-03-28 13:05:00,10.42,10.44,10.42,10.44,31510.0,10.42,10.44,10.42,10.44,31510.0
2018-03-28 13:10:00,10.44,10.45,10.43,10.45,26825.0,10.44,10.45,10.43,10.45,26825.0
2018-03-28 13:15:00,10.44,10.44,10.41,10.42,37735.0,10.44,10.44,10.41,10.42,37735.0
2018-03-28 13:20:00,10.42,10.5,10.42,10.49,107645.0,10.42,10.5,10.42,10.49,107645.0
2018-03-28 13:25:00,10.5,10.5,10.47,10.48,102105.0,10.5,10.5,10.47,10.48,102105.0
2018-03-28 13:30:00,10.48,10.51,10.48,10.51,78075.0,10.48,10.51,10.48,10.51,78075.0
2018-03-28 13:35:00,10.5,10.54,10.5,10.54,54810.0,10.5,10.54,10.5,10.54,54810.0
2018-03-28 13:40:00,10.53,10.54,10.52,10.53,43430.0,10.53,10.54,10.52,10.53,43430.0
2018-03-28 13:45:00,10.53,10.57,10.53,10.55,56975.0,10.53,10.57,10.53,10.55,56975.0
2018-03-28 13:50:00,10.55,10.55,10.53,10.54,71490.0,10.55,10.55,10.53,10.54,71490.0
2018-03-28 13:55:00,10.54,10.54,10.52,10.53,68335.0,10.54,10.54,10.52,10.53,68335.0
2018-03-28 14:00:00,10.54,10.54,10.5,10.51,108495.0,10.54,10.54,10.5,10.51,108495.0
2018-03-28 14:05:00,10.51,10.51,10.49,10.51,65410.0,10.51,10.51,10.49,10.51,65410.0
2018-03-28 14:10:00,10.51,10.51,10.49,10.51,49300.0,10.51,10.51,10.49,10.51,49300.0
2018-03-28 14:15:00,10.51,10.54,10.51,10.53,51580.0,10.51,10.54,10.51,10.53,51580.0
2018-03-28 14:20:00,10.53,10.55,10.52,10.52,73790.0,10.53,10.55,10.52,10.52,73790.0
2018-03-28 14:25:00,10.52,10.53,10.49,10.49,93315.0,10.52,10.53,10.49,10.49,93315.0
2018-03-28 14:30:00,10.49,10.51,10.49,10.51,79725.0,10.49,10.51,10.49,10.51,79725.0
2018-03-28 14:35:00,10.52,10.55,10.5,10.55,63520.0,10.52,10.55,10.5,10.55,63520.0
2018-03-28 14:40:00,10.55,10.56,10.51,10.52,80710.0,10.55,10.56,10.51,10.52,80710.0
2018-03-28 14:45:00,10.51,10.53,10.51,10.52,70985.0,10.51,10.53,10.51,10.52,70985.0
2018-03-28 14:50:00,10.53,10.54,10.52,10.53,82285.0,10.53,10.54,10.52,10.53,82285.0
2018-03-28 14:55:00,10.54,10.54,10.5,10.51,73480.0,10.54,10.54,10.5,10.51,73480.0
2018-03-28 15:00:00,10.51,10.52,10.47,10.47,65120.0,10.51,10.52,10.47,10.47,65120.0
2018-03-28 15:05:00,10.47,10.49,10.45,10.46,44775.0,10.47,10.49,10.45,10.46,44775.0
2018-03-28 15:10:00,10.45,10.49,10.45,10.49,73535.0,10.45,10.49,10.45,10.49,73535.0
2018-03-28 15:15:00,10.49,10.51,10.47,10.48,94885.0,10.49,10.51,10.47,10.48,94885.0
2018-03-28 15:20:00,10.48,10.5,10.46,10.5,105120.0,10.48,10.5,10.46,10.5,105120.0
2018-03-28 15:25:00,10.5,10.51,10.47,10.5,127755.0,10.5,10.51,10.47,10.5,127755.0
2018-03-28 15:30:00,10.5,10.5,10.48,10.49,201020.0,10.5,10.5,10.48,10.49,201020.0
2018-03-28 15:35:00,10.49,10.51,10.49,10.5,215100.0,10.49,10.51,10.49,10.5,215100.0
2018-03-28 15:40:00,10.5,10.5,10.48,10.48,147370.0,10.5,10.5,10.48,10.48,147370.0
2018-03-28 15:45:00,10.48,10.48,10.46,10.47,144165.0,10.48,10.48,10.46,10.47,144165.0
2018-03-28 15:50:00,10.47,10.47,10.45,10.45,193830.0,10.47,10.47,10.45,10.45,193830.0
2018-03-28 15:55:00,10.45,10.46,10.44,10.46,331900.0,10.45,10.46,10.44,10.46,331900.0
2018-03-29 09:30:00,10.55,10.59,10.49,10.53,74495.0,10.55,10.59,10.49,10.53,74495.0
2018-03-29 09:35:00,10.54,10.56,10.51,10.53,45615.0,10.54,10.56,10.51,10.53,45615.0
2018-03-29 09:40:00,10.53,10.54,10.51,10.54,43195.0,10.53,10.54,10.51,10.54,43195.0
2018-03-29 09:45:00,10.55,10.55,10.51,10.52,47240.0,10.55,10.55,10.51,10.52,47240.0
2018-03-29 09:50:00,10.52,10.52,10.5,10.51,123960.0,10.52,10.52,10.5,10.51,123960.0
2018-03-29 09:55:00,10.51,10.53,10.5,10.51,79390.0,10.51,10.53,10.5,10.51,79390.0
2018-03-29 10:00:00,10.51,10.56,10.5,10.54,58550.0,10.51,10.56,10.5,10.54,58550.0
2018-03-29 10:05:00,10.55,10.57,10.54,10.55,32350.0,10.55,10.57,10.54,10.55,32350.0
2018-03-29 10:10:00,10.55,10.59,10.55,10.58,41710.0,10.55,10.59,10.55,10.58,41710.0
2018-03-29 10:15:00,10.58,10.58,10.55,10.56,31500.0,10.58,10.58,10.55,10.56,31500.0
2018-03-29 10:20:00,10.57,10.6,10.55,10.59,42760.0,10.57,10.6,10.55,10.59,42760.0
2018-03-29 10:25:00,10.6,10.61,10.58,10.58,60920.0,10.6,10.61,10.58,10.58,60920.0
2018-03-29 10:30:00,10.58,10.62,10.57,10.62,56530.0,10.58,10.62,10.57,10.62,56530.0
2018-03-29 10:35:00,10.63,10.63,10.61,10.63,84995.0,10.63,10.63,10.61,10.63,84995.0
2018-03-29 10:40:00,10.63,10.64,10.62,10.64,35310.0,10.63,10.64,10.62,10.64,35310.0
2018-03-29 10:45:00,10.63,10.67,10.63,10.66,24750.0,10.63,10.67,10.63,10.66,24750.0
2018-03-29 10:50:00,10.66,10.68,10.65,10.67,37500.0,10.66,10.68,10.65,10.67,37500.0
2018-03-29 10:55:00,10.67,10.7,10.66,10.7,40400.0,10.67,10.7,10.66,10.7,40400.0
2018-03-29 11:00:00,10.7,10.7,10.68,10.68,25145.0,10.7,10.7,10.68,10.68,25145.0
2018-03-29 11:05:00,10.69,10.7,10.68,10.68,28640.0,10.69,10.7,10.68,10.68,28640.0
2018-03-29 11:10:00,10.68,10.68,10.63,10.65,25905.0,10.68,10.68,10.63,10.65,25905.0
2018-03-29 11:15:00,10.65,10.66,10.64,10.65,24425.0,10.65,10.66,10.64,10.65,24425.0
2018-03-29 11:20:00,10.65,10.66,10.63,10.65,38515.0,10.65,10.66,10.63,10.65,38515.0
2018-03-29 11:25:00,10.65,10.66,10.65,10.65,59560.0,10.65,10.66,10.65,10.65,59560.0
2018-03-29 11:30:00,10.65,10.65,10.63,10.64,23570.0,10.65,10.65,10.63,10.64,23570.0
2018-03-29 11:35:00,10.64,10.65,10.63,10.64,32050.0,10.64,10.65,10.63,10.64,32050.0
2018-03-29 11:40:00,10.64,10.64,10.62,10.63,88025.0,10.64,10.64,10.62,10.63,88025.0
2018-03-29 11:45:00,10.63,10.65,10.61,10.64,43695.0,10.63,10.65,10.61,10.64,43695.0
2018-03-29 11:50:00,10.64,10.64,10.61,10.61,23125.0,10.64,10.64,10.61,10.61,23125.0
2018-03-29 11:55:00,10.61,10.62,10.61,10.62,18980.0,10.61,10.62,10.61,10.62,18980.0
2018-03-29 12:00:00,10.62,10.62,10.59,10.59,25995.0,10.62,10.62,10.59,10.59,25995.0
2018-03-29 12:05:00,10.59,10.6,10.58,10.6,32235.0,10.59,10.6,10.58,10.6,32235.0
2018-03-29 12:10:00,10.6,10.61,10.59,10.6,19475.0,10.6,10.61,10.59,10.6,19475.0
2018-03-29 12:15:00,10.6,10.6,10.59,10.59,22765.0,10.6,10.6,10.59,10.59,22765.0
2018-03-29 12:20:00,10.6,10.6,10.59,10.6,23000.0,10.6,10.6,10.59,10.6,23000.0
2018-03-29 12:25:00,10.6,10.63,10.6,10.62,30000.0,10.6,10.63,10.6,10.62,30000.0
2018-03-29 12:30:00,10.62,10.63,10.62,10.62,21255.0,10.62,10.63,10.62,10.62,21255.0
2018-03-29 12:35:00,10.63,10.63,10.62,10.62,35225.0,10.63,10.63,10.62,10.62,35225.0
2018-03-29 12:40:00,10.62,10.62,10.61,10.61,18520.0,10.62,10.62,10.61,10.61,18520.0
2018-03-29 12:45:00,10.61,10.62,10.61,10.62,18860.0,10.61,10.62,10.61,10.62,18860.0
2018-03-29 12:50:00,10.62,10.62,10.61,10.62,143240.0,10.62,10.62,10.61,10.62,143240.0
2018-03-29 12:55:00,10.62,10.62,10.61,10.62,97540.0,10.62,10.62,10.61,10.62,97540.0
2018-03-29 13:00:00,10.63,10.64,10.63,10.63,284000.0,10.63,10.64,10.63,10.63,284000.0
2018-03-29 13:05:00,10.64,10.64,10.62,10.63,36555.0,10.64,10.64,10.62,10.63,36555.0
2018-03-29 13:10:00,10.63,10.63,10.62,10.63,21475.0,10.63,10.63,10.62,10.63,21475.0
2018-03-29 13:15:00,10.63,10.63,10.62,10.63,85865.0,10.63,10.63,10.62,10.63,85865.0
2018-03-29 13:20:00,10.63,10.63,10.62,10.63,82600.0,10.63,10.63,10.62,10.63,82600.0
2018-03-29 13:25:00,10.63,10.63,10.62,10.63,51435.0,10.63,10.63,10.62,10.63,51435.0
2018-03-29 13:30:00,10.63,10.64,10.63,10.63,96970.0,10.63,10.64,10.63,10.63,96970.0
2018-03-29 13:35:00,10.63,10.67,10.63,10.66,34715.0,10.63,10.67,10.63,10.66,34715.0
2018-03-29 13:40:00,10.66,10.7,10.66,10.7,19500.0,10.66,10.7,10.66,10.7,19500.0
2018-03-29 13:45:00,10.7,10.71,10.69,10.71,27585.0,10.7,10.71,10.69,10.71,27585.0
2018-03-29 13:50:00,10.71,10.73,10.71,10.73,17500.0,10.71,10.73,10.71,10.73,17500.0
2018-03-29 13:55:00,10.73,10.75,10.72,10.74,37480.0,10.73,10.75,10.72,10.74,37480.0
2018-03-29 14:00:00,10.73,10.73,10.71,10.73,29155.0,10.73,10.73,10.71,10.73,29155.0
2018-03-29 14:05:00,10.73,10.75,10.73,10.75,39650.0,10.73,10.75,10.73,10.75,39650.0
2018-03-29 14:10:00,10.75,10.75,10.73,10.73,32675.0,10.75,10.75,10.73,10.73,32675.0
2018-03-29 14:15:00,10.73,10.73,10.7,10.72,29820.0,10.73,10.73,10.7,10.72,29820.0
2018-03-29 14:20:00,10.72,10.73,10.7,10.7,42930.0,10.72,10.73,10.7,10.7,42930.0
2018-03-29 14:25:00,10.7,10.7,10.69,10.7,45800.0,10.7,10.7,10.69,10.7,45800.0
2018-03-29 14:30:00,10.7,10.72,10.7,10.72,106885.0,10.7,10.72,10.7,10.72,106885.0
2018-03-29 14:35:00,10.72,10.73,10.72,10.73,33060.0,10.72,10.73,10.72,10.73,33060.0
2018-03-29 14:40:00,10.73,10.74,10.72,10.74,29950.0,10.73,10.74,10.72,10.74,29950.0
2018-03-29 14:45:00,10.74,10.75,10.73,10.74,41645.0,10.74,10.75,10.73,10.74,41645.0
2018-03-29 14:50:00,10.74,10.74,10.72,10.72,59725.0,10.74,10.74,10.72,10.72,59725.0
2018-03-29 14:55:00,10.73,10.73,10.72,10.72,35270.0,10.73,10.73,10.72,10.72,35270.0
2018-03-29 15:00:00,10.72,10.74,10.71,10.74,50580.0,10.72,10.74,10.71,10.74,50580.0
2018-03-29 15:05:00,10.75,10.75,10.73,10.74,65365.0,10.75,10.75,10.73,10.74,65365.0
2018-03-29 15:10:00,10.74,10.75,10.74,10.75,19920.0,10.74,10.75,10.74,10.75,19920.0
2018-03-29 15:15:00,10.75,10.75,10.73,10.74,29330.0,10.75,10.75,10.73,10.74,29330.0
2018-03-29 15:20:00,10.74,10.74,10.69,10.69,66160.0,10.74,10.74,10.69,10.69,66160.0
2018-03-29 15:25:00,10.69,10.69,10.68,10.68,43100.0,10.69,10.69,10.68,10.68,43100.0
2018-03-29 15:30:00,10.69,10.7,10.67,10.67,60370.0,10.69,10.7,10.67,10.67,60370.0
2018-03-29 15:35:00,10.67,10.68,10.66,10.68,49295.0,10.67,10.68,10.66,10.68,49295.0
2018-03-29 15:40:00,10.68,10.69,10.67,10.67,38210.0,10.68,10.69,10.67,10.67,38210.0
2018-03-29 15:45:00,10.67,10.71,10.67,10.7,84070.0,10.67,10.71,10.67,10.7,84070.0
2018-03-29 15:50:00,10.71,10.73,10.71,10.72,296130.0,10.71,10.73,10.71,10.72,296130.0
2018-03-29 15:55:00,10.72,10.73,10.71,10.72,550420.0,10.72,10.73,10.71,10.72,550420.0
2018-04-02 09:30:00,10.62,10.68,10.59,10.65,72265.0,10.62,10.68,10.59,10.65,72265.0
2018-04-02 09:35:00,10.67,10.71,10.67,10.69,10900.0,10.67,10.71,10.67,10.69,10900.0
2018-04-02 09:40:00,10.69,10.69,10.64,10.64,101065.0,10.69,10.69,10.64,10.64,101065.0
2018-04-02 09:45:00,10.63,10.63,10.59,10.61,28135.0,10.63,10.63,10.59,10.61,28135.0
2018-04-02 09:50:00,10.61,10.62,10.59,10.59,31000.0,10.61,10.62,10.59,10.59,31000.0
2018-04-02 09:55:00,10.59,10.6,10.57,10.6,11000.0,10.59,10.6,10.57,10.6,11000.0
2018-04-02 10:00:00,10.6,10.6,10.56,10.56,30000.0,10.6,10.6,10.56,10.56,30000.0
2018-04-02 10:05:00,10.57,10.58,10.55,10.56,53000.0,10.57,10.58,10.55,10.56,53000.0
2018-04-02 10:10:00,10.56,10.57,10.53,10.53,42000.0,10.56,10.57,10.53,10.53,42000.0
2018-04-02 10:15:00,10.53,10.55,10.53,10.55,25160.0,10.53,10.55,10.53,10.55,25160.0
2018-04-02 10:20:00,10.55,10.56,10.52,10.55,38515.0,10.55,10.56,10.52,10.55,38515.0
2018-04-02 10:25:00,10.55,10.55,10.52,10.52,19000.0,10.55,10.55,10.52,10.52,19000.0
2018-04-02 10:30:00,10.52,10.52,10.47,10.48,80595.0,10.52,10.52,10.47,10.48,80595.0
2018-04-02 10:35:00,10.49,10.52,10.47,10.51,39500.0,10.49,10.52,10.47,10.51,39500.0
2018-04-02 10:40:00,10.51,10.54,10.51,10.53,28280.0,10.51,10.54,10.51,10.53,28280.0
2018-04-02 10:45:00,10.53,10.54,10.51,10.54,23335.0,10.53,10.54,10.51,10.54,23335.0
2018-04-02 10:50:00,10.54,10.55,10.52,10.52,29440.0,10.54,10.55,10.52,10.52,29440.0
2018-04-02 10:55:00,10.52,10.53,10.48,10.5,45000.0,10.52,10.53,10.48,10.5,45000.0
2018-04-02 11:00:00,10.5,10.5,10.46,10.47,72295.0,10.5,10.5,10.46,10.47,72295.0
2018-04-02 11:05:00,10.48,10.48,10.43,10.46,48330.0,10.48,10.48,10.43,10.46,48330.0
2018-04-02 11:10:00,10.46,10.47,10.45,10.46,33925.0,10.46,10.47,10.45,10.46,33925.0
2018-04-02 11:15:00,10.46,10.48,10.46,10.48,33085.0,10.46,10.48,10.46,10.48,33085.0
2018-04-02 11:20:00,10.48,10.5,10.46,10.5,34500.0,10.48,10.5,10.46,10.5,34500.0
2018-04-02 11:25:00,10.5,10.5,10.48,10.5,25150.0,10.5,10.5,10.48,10.5,25150.0
2018-04-02 11:30:00,10.5,10.51,10.49,10.51,65610.0,10.5,10.51,10.49,10.51,65610.0
2018-04-02 11:35:00,10.5,10.5,10.45,10.47,29000.0,10.5,10.5,10.45,10.47,29000.0
2018-04-02 11:40:00,10.45,10.47,10.44,10.47,30625.0,10.45,10.47,10.44,10.47,30625.0
2018-04-02 11:45:00,10.47,10.48,10.46,10.48,17200.0,10.47,10.48,10.46,10.48,17200.0
2018-04-02 11:50:00,10.5,10.51,10.48,10.5,18750.0,10.5,10.51,10.48,10.5,18750.0
2018-04-02 11:55:00,10.5,10.51,10.49,10.49,29500.0,10.5,10.51,10.49,10.49,29500.0
2018-04-02 12:00:00,10.49,10.5,10.47,10.49,40970.0,10.49,10.5,10.47,10.49,40970.0
2018-04-02 12:05:00,10.49,10.49,10.47,10.49,19500.0,10.49,10.49,10.47,10.49,19500.0
2018-04-02 12:10:00,10.48,10.49,10.47,10.49,22100.0,10.48,10.49,10.47,10.49,22100.0
2018-04-02 12:15:00,10.49,10.52,10.47,10.51,27515.0,10.49,10.52,10.47,10.51,27515.0
2018-04-02 12:20:00,10.51,10.54,10.51,10.52,14755.0,10.51,10.54,10.51,10.52,14755.0
2018-04-02 12:25:00,10.52,10.55,10.52,10.55,17000.0,10.52,10.55,10.52,10.55,17000.0
2018-04-02 12:30:00,10.55,10.56,10.54,10.55,17000.0,10.55,10.56,10.54,10.55,17000.0
2018-04-02 12:35:00,10.55,10.58,10.55,10.56,9500.0,10.55,10.58,10.55,10.56,9500.0
2018-04-02 12:40:00,10.56,10.59,10.55,10.58,20500.0,10.56,10.59,10.55,10.58,20500.0
2018-04-02 12:45:00,10.58,10.59,10.57,10.58,16625.0,10.58,10.59,10.57,10.58,16625.0
2018-04-02 12:50:00,10.58,10.58,10.55,10.56,24440.0,10.58,10.58,10.55,10.56,24440.0
2018-04-02 12:55:00,10.56,10.57,10.54,10.56,24520.0,10.56,10.57,10.54,10.56,24520.0
2018-04-02 13:00:00,10.56,10.57,10.53,10.55,11410.0,10.56,10.57,10.53,10.55,11410.0
2018-04-02 13:05:00,10.54,10.55,10.53,10.53,16750.0,10.54,10.55,10.53,10.53,16750.0
2018-04-02 13:10:00,10.53,10.54,10.52,10.53,18000.0,10.53,10.54,10.52,10.53,18000.0
2018-04-02 13:15:00,10.52,10.53,10.51,10.52,22765.0,10.52,10.53,10.51,10.52,22765.0
2018-04-02 13:20:00,10.51,10.52,10.5,10.5,36995.0,10.51,10.52,10.5,10.5,36995.0
2018-04-02 13:25:00,10.5,10.5,10.48,10.49,12015.0,10.5,10.5,10.48,10.49,12015.0
2018-04-02 13:30:00,10.49,10.49,10.48,10.49,35195.0,10.49,10.49,10.48,10.49,35195.0
2018-04-02 13:35:00,10.5,10.51,10.49,10.5,18500.0,10.5,10.51,10.49,10.5,18500.0
2018-04-02 13:40:00,10.5,10.5,10.46,10.47,19000.0,10.5,10.5,10.46,10.47,19000.0
2018-04-02 13:45:00,10.46,10.47,10.44,10.46,66990.0,10.46,10.47,10.44,10.46,66990.0
2018-04-02 13:50:00,10.46,10.49,10.45,10.48,45375.0,10.46,10.49,10.45,10.48,45375.0
2018-04-02 13:55:00,10.49,10.5,10.48,10.5,27445.0,10.49,10.5,10.48,10.5,27445.0
2018-04-02 14:00:00,10.49,10.49,10.46,10.47,17500.0,10.49,10.49,10.46,10.47,17500.0
2018-04-02 14:05:00,10.47,10.48,10.45,10.48,32635.0,10.47,10.48,10.45,10.48,32635.0
2018-04-02 14:10:00,10.47,10.48,10.46,10.48,27475.0,10.47,10.48,10.46,10.48,27475.0
2018-04-02 14:15:00,10.48,10.5,10.48,10.49,18885.0,10.48,10.5,10.48,10.49,18885.0
2018-04-02 14:20:00,10.5,10.5,10.48,10.49,35790.0,10.5,10.5,10.48,10.49,35790.0
2018-04-02 14:25:00,10.49,10.49,10.44,10.45,26780.0,10.49,10.49,10.44,10.45,26780.0
2018-04-02 14:30:00,10.44,10.47,10.44,10.47,35015.0,10.44,10.47,10.44,10.47,35015.0
2018-04-02 14:35:00,10.46,10.47,10.43,10.43,34090.0,10.46,10.47,10.43,10.43,34090.0
2018-04-02 14:40:00,10.44,10.44,10.41,10.41,53260.0,10.44,10.44,10.41,10.41,53260.0
2018-04-02 14:45:00,10.41,10.44,10.41,10.44,33270.0,10.41,10.44,10.41,10.44,33270.0
2018-04-02 14:50:00,10.44,10.48,10.44,10.47,48665.0,10.44,10.48,10.44,10.47,48665.0
2018-04-02 14:55:00,10.47,10.48,10.46,10.46,61105.0,10.47,10.48,10.46,10.46,61105.0
2018-04-02 15:00:00,10.47,10.47,10.45,10.47,20075.0,10.47,10.47,10.45,10.47,20075.0
2018-04-02 15:05:00,10.46,10.47,10.45,10.45,53515.0,10.46,10.47,10.45,10.45,53515.0
2018-04-02 15:10:00,10.45,10.5,10.45,10.48,44090.0,10.45,10.5,10.45,10.48,44090.0
2018-04-02 15:15:00,10.49,10.5,10.48,10.5,50900.0,10.49,10.5,10.48,10.5,50900.0
2018-04-02 15:20:00,10.5,10.5,10.45,10.45,45160.0,10.5,10.5,10.45,10.45,45160.0
2018-04-02 15:25:00,10.45,10.45,10.43,10.44,45845.0,10.45,10.45,10.43,10.44,45845.0
2018-04-02 15:30:00,10.45,10.46,10.42,10.43,59450.0,10.45,10.46,10.42,10.43,59450.0
2018-04-02 15:35:00,10.43,10.46,10.43,10.45,103875.0,10.43,10.46,10.43,10.45,103875.0
2018-04-02 15:40:00,10.45,10.48,10.44,10.48,199915.0,10.45,10.48,10.44,10.48,199915.0
2018-04-02 15:45:00,10.48,10.52,10.48,10.52,125440.0,10.48,10.52,10.48,10.52,125440.0
2018-04-02 15:50:00,10.51,10.53,10.51,10.52,127040.0,10.51,10.53,10.51,10.52,127040.0
2018-04-02 15:55:00,10.52,10.52,10.47,10.48,321840.0,10.52,10.52,10.47,10.48,321840.0
2018-04-03 09:30:00,10.59,10.65,10.55,10.62,164865.0,10.59,10.65,10.55,10.62,164865.0
2018-04-03 09:35:00,10.62,10.64,10.61,10.64,75585.0,10.62,10.64,10.61,10.64,75585.0
2018-04-03 09:40:00,10.63,10.68,10.63,10.65,74380.0,10.63,10.68,10.63,10.65,74380.0
2018-04-03 09:45:00,10.64,10.67,10.64,10.67,177595.0,10.64,10.67,10.64,10.67,177595.0
2018-04-03 09:50:00,10.67,10.67,10.63,10.66,46280.0,10.67,10.67,10.63,10.66,46280.0
2018-04-03 09:55:00,10.66,10.69,10.66,10.69,65375.0,10.66,10.69,10.66,10.69,65375.0
2018-04-03 10:00:00,10.69,10.7,10.67,10.7,123050.0,10.69,10.7,10.67,10.7,123050.0
2018-04-03 10:05:00,10.7,10.7,10.66,10.68,73960.0,10.7,10.7,10.66,10.68,73960.0
2018-04-03 10:10:00,10.68,10.68,10.66,10.67,140205.0,10.68,10.68,10.66,10.67,140205.0
2018-04-03 10:15:00,10.67,10.67,10.61,10.62,45500.0,10.67,10.67,10.61,10.62,45500.0
2018-04-03 10:20:00,10.62,10.64,10.61,10.62,82350.0,10.62,10.64,10.61,10.62,82350.0
2018-04-03 10:25:00,10.62,10.65,10.62,10.65,47360.0,10.62,10.65,10.62,10.65,47360.0
2018-04-03 10:30:00,10.65,10.67,10.65,10.67,66650.0,10.65,10.67,10.65,10.67,66650.0
2018-04-03 10:35:00,10.67,10.67,10.65,10.66,73575.0,10.67,10.67,10.65,10.66,73575.0
2018-04-03 10:40:00,10.66,10.68,10.66,10.67,39765.0,10.66,10.68,10.66,10.67,39765.0
2018-04-03 10:45:00,10.66,10.69,10.66,10.66,48500.0,10.66,10.69,10.66,10.66,48500.0
2018-04-03 10:50:00,10.66,10.67,10.66,10.66,34000.0,10.66,10.67,10.66,10.66,34000.0
2018-04-03 10:55:00,10.66,10.71,10.65,10.7,42910.0,10.66,10.71,10.65,10.7,42910.0
2018-04-03 11:00:00,10.71,10.73,10.71,10.73,49500.0,10.71,10.73,10.71,10.73,49500.0
2018-04-03 11:05:00,10.72,10.74,10.72,10.72,65500.0,10.72,10.74,10.72,10.72,65500.0
2018-04-03 11:10:00,10.72,10.73,10.7,10.71,37195.0,10.72,10.73,10.7,10.71,37195.0
2018-04-03 11:15:00,10.71,10.73,10.7,10.73,26510.0,10.71,10.73,10.7,10.73,26510.0
2018-04-03 11:20:00,10.72,10.72,10.69,10.69,54500.0,10.72,10.72,10.69,10.69,54500.0
2018-04-03 11:25:00,10.7,10.72,10.7,10.7,42895.0,10.7,10.72,10.7,10.7,42895.0
2018-04-03 11:30:00,10.7,10.71,10.68,10.69,48575.0,10.7,10.71,10.68,10.69,48575.0
2018-04-03 11:35:00,10.69,10.7,10.67,10.67,119930.0,10.69,10.7,10.67,10.67,119930.0
2018-04-03 11:40:00,10.67,10.67,10.66,10.67,89370.0,10.67,10.67,10.66,10.67,89370.0
2018-04-03 11:45:00,10.67,10.68,10.64,10.64,34200.0,10.67,10.68,10.64,10.64,34200.0
2018-04-03 11:50:00,10.63,10.64,10.62,10.62,93750.0,10.63,10.64,10.62,10.62,93750.0
2018-04-03 11:55:00,10.62,10.63,10.61,10.61,36415.0,10.62,10.63,10.61,10.61,36415.0
2018-04-03 12:00:00,10.61,10.63,10.61,10.61,44685.0,10.61,10.63,10.61,10.61,44685.0
2018-04-03 12:05:00,10.61,10.63,10.61,10.62,40250.0,10.61,10.63,10.61,10.62,40250.0
2018-04-03 12:10:00,10.62,10.62,10.6,10.61,33190.0,10.62,10.62,10.6,10.61,33190.0
2018-04-03 12:15:00,10.61,10.62,10.6,10.6,33760.0,10.61,10.62,10.6,10.6,33760.0
2018-04-03 12:20:00,10.6,10.6,10.58,10.58,38130.0,10.6,10.6,10.58,10.58,38130.0
2018-04-03 12:25:00,10.59,10.6,10.58,10.59,67000.0,10.59,10.6,10.58,10.59,67000.0
2018-04-03 12:30:00,10.59,10.62,10.59,10.62,55680.0,10.59,10.62,10.59,10.62,55680.0
2018-04-03 12:35:00,10.62,10.62,10.6,10.61,36680.0,10.62,10.62,10.6,10.61,36680.0
2018-04-03 12:40:00,10.61,10.62,10.61,10.61,16000.0,10.61,10.62,10.61,10.61,16000.0
2018-04-03 12:45:00,10.61,10.61,10.59,10.6,42710.0,10.61,10.61,10.59,10.6,42710.0
2018-04-03 12:50:00,10.6,10.61,10.59,10.59,30570.0,10.6,10.61,10.59,10.59,30570.0
2018-04-03 12:55:00,10.58,10.6,10.58,10.6,15600.0,10.58,10.6,10.58,10.6,15600.0
2018-04-03 13:00:00,10.59,10.59,10.57,10.58,26115.0,10.59,10.59,10.57,10.58,26115.0
2018-04-03 13:05:00,10.59,10.61,10.59,10.6,120000.0,10.59,10.61,10.59,10.6,120000.0
2018-04-03 13:10:00,10.6,10.61,10.58,10.58,30500.0,10.6,10.61,10.58,10.58,30500.0
2018-04-03 13:15:00,10.59,10.6,10.58,10.6,35050.0,10.59,10.6,10.58,10.6,35050.0
2018-04-03 13:20:00,10.6,10.61,10.6,10.6,29280.0,10.6,10.61,10.6,10.6,29280.0
2018-04-03 13:25:00,10.6,10.62,10.6,10.6,40685.0,10.6,10.62,10.6,10.6,40685.0
2018-04-03 13:30:00,10.61,10.65,10.61,10.63,48000.0,10.61,10.65,10.61,10.63,48000.0
2018-04-03 13:35:00,10.63,10.63,10.62,10.62,25500.0,10.63,10.63,10.62,10.62,25500.0
2018-04-03 13:40:00,10.63,10.64,10.63,10.63,35560.0,10.63,10.64,10.63,10.63,35560.0
2018-04-03 13:45:00,10.63,10.64,10.62,10.62,31835.0,10.63,10.64,10.62,10.62,31835.0
2018-04-03 13:50:00,10.62,10.64,10.61,10.64,30125.0,10.62,10.64,10.61,10.64,30125.0
2018-04-03 13:55:00,10.64,10.64,10.63,10.63,57290.0,10.64,10.64,10.63,10.63,57290.0
2018-04-03 14:00:00,10.63,10.65,10.63,10.65,239510.0,10.63,10.65,10.63,10.65,239510.0
2018-04-03 14:05:00,10.66,10.67,10.65,10.66,36350.0,10.66,10.67,10.65,10.66,36350.0
2018-04-03 14:10:00,10.66,10.67,10.64,10.65,41000.0,10.66,10.67,10.64,10.65,41000.0
2018-04-03 14:15:00,10.64,10.65,10.62,10.62,41715.0,10.64,10.65,10.62,10.62,41715.0
2018-04-03 14:20:00,10.62,10.67,10.62,10.64,150870.0,10.62,10.67,10.62,10.64,150870.0
2018-04-03 14:25:00,10.64,10.65,10.62,10.63,39500.0,10.64,10.65,10.62,10.63,39500.0
2018-04-03 14:30:00,10.63,10.63,10.6,10.6,47735.0,10.63,10.63,10.6,10.6,47735.0
2018-04-03 14:35:00,10.6,10.63,10.6,10.63,26000.0,10.6,10.63,10.6,10.63,26000.0
2018-04-03 14:40:00,10.63,10.64,10.61,10.61,27000.0,10.63,10.64,10.61,10.61,27000.0
2018-04-03 14:45:00,10.61,10.67,10.61,10.66,101875.0,10.61,10.67,10.61,10.66,101875.0
2018-04-03 14:50:00,10.67,10.67,10.65,10.66,50500.0,10.67,10.67,10.65,10.66,50500.0
2018-04-03 14:55:00,10.66,10.7,10.66,10.7,74245.0,10.66,10.7,10.66,10.7,74245.0
2018-04-03 15:00:00,10.69,10.71,10.68,10.69,106905.0,10.69,10.71,10.68,10.69,106905.0
2018-04-03 15:05:00,10.69,10.72,10.69,10.72,56035.0,10.69,10.72,10.69,10.72,56035.0
2018-04-03 15:10:00,10.72,10.73,10.67,10.68,71765.0,10.72,10.73,10.67,10.68,71765.0
2018-04-03 15:15:00,10.68,10.7,10.67,10.7,75490.0,10.68,10.7,10.67,10.7,75490.0
2018-04-03 15:20:00,10.7,10.7,10.68,10.69,62380.0,10.7,10.7,10.68,10.69,62380.0
2018-04-03 15:25:00,10.69,10.71,10.69,10.7,76905.0,10.69,10.71,10.69,10.7,76905.0
2018-04-03 15:30:00,10.7,10.71,10.66,10.67,85250.0,10.7,10.71,10.66,10.67,85250.0
2018-04-03 15:35:00,10.67,10.67,10.66,10.67,71240.0,10.67,10.67,10.66,10.67,71240.0
2018-04-03 15:40:00,10.67,10.68,10.67,10.67,84710.0,10.67,10.68,10.67,10.67,84710.0
2018-04-03 15:45:00,10.66,10.69,10.66,10.67,115945.0,10.66,10.69,10.66,10.67,115945.0
2018-04-03 15:50:00,10.67,10.67,10.65,10.65,191865.0,10.67,10.67,10.65,10.65,191865.0
2018-04-03 15:55:00,10.65,10.69,10.65,10.69,446505.0,10.65,10.69,10.65,10.69,446505.0
2018-04-04 09:30:00,10.48,10.51,10.45,10.51,87140.0,10.48,10.51,10.45,10.51,87140.0
2018-04-04 09:35:00,10.52,10.56,10.5,10.52,41640.0,10.52,10.56,10.5,10.52,41640.0
2018-04-04 09:40:00,10.52,10.54,10.48,10.54,58000.0,10.52,10.54,10.48,10.54,58000.0
2018-04-04 09:45:00,10.54,10.54,10.48,10.48,63025.0,10.54,10.54,10.48,10.48,63025.0
2018-04-04 09:50:00,10.48,10.5,10.46,10.49,28000.0,10.48,10.5,10.46,10.49,28000.0
2018-04-04 09:55:00,10.51,10.53,10.49,10.49,49000.0,10.51,10.53,10.49,10.49,49000.0
2018-04-04 10:00:00,10.49,10.49,10.46,10.49,86000.0,10.49,10.49,10.46,10.49,86000.0
2018-04-04 10:05:00,10.49,10.5,10.48,10.5,63575.0,10.49,10.5,10.48,10.5,63575.0
2018-04-04 10:10:00,10.5,10.54,10.5,10.53,53020.0,10.5,10.54,10.5,10.53,53020.0
2018-04-04 10:15:00,10.54,10.56,10.53,10.55,62000.0,10.54,10.56,10.53,10.55,62000.0
2018-04-04 10:20:00,10.54,10.56,10.52,10.55,21940.0,10.54,10.56,10.52,10.55,21940.0
2018-04-04 10:25:00,10.55,10.57,10.55,10.55,25110.0,10.55,10.57,10.55,10.55,25110.0
2018-04-04 10:30:00,10.55,10.57,10.53,10.54,27000.0,10.55,10.57,10.53,10.54,27000.0
2018-04-04 10:35:00,10.54,10.58,10.53,10.58,27805.0,10.54,10.58,10.53,10.58,27805.0
2018-04-04 10:40:00,10.58,10.59,10.57,10.58,32030.0,10.58,10.59,10.57,10.58,32030.0
2018-04-04 10:45:00,10.58,10.62,10.58,10.62,36500.0,10.58,10.62,10.58,10.62,36500.0
2018-04-04 10:50:00,10.62,10.62,10.61,10.62,26725.0,10.62,10.62,10.61,10.62,26725.0
2018-04-04 10:55:00,10.62,10.63,10.6,10.62,66025.0,10.62,10.63,10.6,10.62,66025.0
2018-04-04 11:00:00,10.62,10.63,10.61,10.61,58215.0,10.62,10.63,10.61,10.61,58215.0
2018-04-04 11:05:00,10.61,10.61,10.59,10.6,30305.0,10.61,10.61,10.59,10.6,30305.0
2018-04-04 11:10:00,10.6,10.64,10.6,10.62,54725.0,10.6,10.64,10.6,10.62,54725.0
2018-04-04 11:15:00,10.62,10.67,10.62,10.66,25500.0,10.62,10.67,10.62,10.66,25500.0
2018-04-04 11:20:00,10.66,10.69,10.66,10.69,34400.0,10.66,10.69,10.66,10.69,34400.0
2018-04-04 11:25:00,10.69,10.69,10.68,10.69,53980.0,10.69,10.69,10.68,10.69,53980.0
2018-04-04 11:30:00,10.68,10.73,10.68,10.69,55940.0,10.68,10.73,10.68,10.69,55940.0
2018-04-04 11:35:00,10.69,10.69,10.67,10.69,35000.0,10.69,10.69,10.67,10.69,35000.0
2018-04-04 11:40:00,10.68,10.7,10.68,10.69,24435.0,10.68,10.7,10.68,10.69,24435.0
2018-04-04 11:45:00,10.69,10.72,10.69,10.71,157275.0,10.69,10.72,10.69,10.71,157275.0
2018-04-04 11:50:00,10.7,10.7,10.69,10.69,25605.0,10.7,10.7,10.69,10.69,25605.0
2018-04-04 11:55:00,10.69,10.72,10.69,10.71,18990.0,10.69,10.72,10.69,10.71,18990.0
2018-04-04 12:00:00,10.71,10.71,10.68,10.68,40500.0,10.71,10.71,10.68,10.68,40500.0
2018-04-04 12:05:00,10.69,10.72,10.68,10.71,27000.0,10.69,10.72,10.68,10.71,27000.0
2018-04-04 12:10:00,10.72,10.73,10.72,10.73,60500.0,10.72,10.73,10.72,10.73,60500.0
2018-04-04 12:15:00,10.72,10.74,10.72,10.74,71930.0,10.72,10.74,10.72,10.74,71930.0
2018-04-04 12:20:00,10.74,10.75,10.72,10.74,101445.0,10.74,10.75,10.72,10.74,101445.0
2018-04-04 12:25:00,10.74,10.74,10.72,10.72,87100.0,10.74,10.74,10.72,10.72,87100.0
2018-04-04 12:30:00,10.73,10.73,10.68,10.7,39705.0,10.73,10.73,10.68,10.7,39705.0
2018-04-04 12:35:00,10.7,10.73,10.7,10.72,23250.0,10.7,10.73,10.7,10.72,23250.0
2018-04-04 12:40:00,10.73,10.75,10.72,10.75,19235.0,10.73,10.75,10.72,10.75,19235.0
2018-04-04 12:45:00,10.75,10.75,10.73,10.73,26555.0,10.75,10.75,10.73,10.73,26555.0
2018-04-04 12:50:00,10.73,10.73,10.71,10.71,9380.0,10.73,10.73,10.71,10.71,9380.0
2018-04-04 12:55:00,10.71,10.72,10.7,10.7,19500.0,10.71,10.72,10.7,10.7,19500.0
2018-04-04 13:00:00,10.7,10.71,10.69,10.7,30000.0,10.7,10.71,10.69,10.7,30000.0
2018-04-04 13:05:00,10.7,10.7,10.69,10.69,19475.0,10.7,10.7,10.69,10.69,19475.0
2018-04-04 13:10:00,10.69,10.69,10.68,10.69,19000.0,10.69,10.69,10.68,10.69,19000.0
2018-04-04 13:15:00,10.69,10.7,10.67,10.67,46340.0,10.69,10.7,10.67,10.67,46340.0
2018-04-04 13:20:00,10.68,10.68,10.66,10.67,13460.0,10.68,10.68,10.66,10.67,13460.0
2018-04-04 13:25:00,10.67,10.68,10.66,10.68,29680.0,10.67,10.68,10.66,10.68,29680.0
2018-04-04 13:30:00,10.67,10.68,10.67,10.67,10670.0,10.67,10.68,10.67,10.67,10670.0
2018-04-04 13:35:00,10.67,10.7,10.67,10.69,24000.0,10.67,10.7,10.67,10.69,24000.0
2018-04-04 13:40:00,10.69,10.7,10.69,10.69,16585.0,10.69,10.7,10.69,10.69,16585.0
2018-04-04 13:45:00,10.7,10.7,10.67,10.68,33785.0,10.7,10.7,10.67,10.68,33785.0
2018-04-04 13:50:00,10.68,10.7,10.68,10.69,33295.0,10.68,10.7,10.68,10.69,33295.0
2018-04-04 13:55:00,10.69,10.7,10.68,10.7,24130.0,10.69,10.7,10.68,10.7,24130.0
2018-04-04 14:00:00,10.71,10.71,10.69,10.69,21020.0,10.71,10.71,10.69,10.69,21020.0
2018-04-04 14:05:00,10.7,10.71,10.7,10.71,23105.0,10.7,10.71,10.7,10.71,23105.0
2018-04-04 14:10:00,10.71,10.71,10.7,10.71,23830.0,10.71,10.71,10.7,10.71,23830.0
2018-04-04 14:15:00,10.71,10.75,10.71,10.74,46265.0,10.71,10.75,10.71,10.74,46265.0
2018-04-04 14:20:00,10.74,10.76,10.74,10.76,18810.0,10.74,10.76,10.74,10.76,18810.0
2018-04-04 14:25:00,10.76,10.79,10.75,10.79,68590.0,10.76,10.79,10.75,10.79,68590.0
2018-04-04 14:30:00,10.79,10.8,10.77,10.78,76535.0,10.79,10.8,10.77,10.78,76535.0
2018-04-04 14:35:00,10.78,10.78,10.76,10.76,45000.0,10.78,10.78,10.76,10.76,45000.0
2018-04-04 14:40:00,10.76,10.8,10.76,10.8,52950.0,10.76,10.8,10.76,10.8,52950.0
2018-04-04 14:45:00,10.8,10.8,10.77,10.78,47750.0,10.8,10.8,10.77,10.78,47750.0
2018-04-04 14:50:00,10.78,10.8,10.78,10.78,47930.0,10.78,10.8,10.78,10.78,47930.0
2018-04-04 14:55:00,10.78,10.82,10.78,10.81,67690.0,10.78,10.82,10.78,10.81,67690.0
2018-04-04 15:00:00,10.81,10.83,10.81,10.83,41830.0,10.81,10.83,10.81,10.83,41830.0
2018-04-04 15:05:00,10.83,10.85,10.82,10.83,59820.0,10.83,10.85,10.82,10.83,59820.0
2018-04-04 15:10:00,10.83,10.83,10.82,10.83,61465.0,10.83,10.83,10.82,10.83,61465.0
2018-04-04 15:15:00,10.82,10.83,10.81,10.81,57845.0,10.82,10.83,10.81,10.81,57845.0
2018-04-04 15:20:00,10.82,10.86,10.82,10.86,76210.0,10.82,10.86,10.82,10.86,76210.0
2018-04-04 15:25:00,10.86,10.88,10.85,10.87,96805.0,10.86,10.88,10.85,10.87,96805.0
2018-04-04 15:30:00,10.87,10.88,10.86,10.86,123745.0,10.87,10.88,10.86,10.86,123745.0
2018-04-04 15:35:00,10.86,10.88,10.86,10.88,90980.0,10.86,10.88,10.86,10.88,90980.0
2018-04-04 15:40:00,10.88,10.88,10.86,10.86,116090.0,10.88,10.88,10.86,10.86,116090.0
2018-04-04 15:45:00,10.86,10.88,10.86,10.88,170655.0,10.86,10.88,10.86,10.88,170655.0
2018-04-04 15:50:00,10.88,10.9,10.88,10.89,190565.0,10.88,10.9,10.88,10.89,190565.0
2018-04-04 15:55:00,10.89,10.89,10.85,10.86,325990.0,10.89,10.89,10.85,10.86,325990.0
2018-04-05 09:30:00,10.83,11.05,10.83,11.05,305360.0,10.83,11.05,10.83,11.05,305360.0
2018-04-05 09:35:00,11.02,11.02,10.92,10.92,97575.0,11.02,11.02,10.92,10.92,97575.0
2018-04-05 09:40:00,10.92,10.98,10.91,10.95,23490.0,10.92,10.98,10.91,10.95,23490.0
2018-04-05 09:45:00,10.95,10.96,10.87,10.88,299370.0,10.95,10.96,10.87,10.88,299370.0
2018-04-05 09:50:00,10.88,10.92,10.87,10.92,38050.0,10.88,10.92,10.87,10.92,38050.0
2018-04-05 09:55:00,10.93,10.94,10.91,10.93,28430.0,10.93,10.94,10.91,10.93,28430.0
2018-04-05 10:00:00,10.93,10.94,10.91,10.91,28405.0,10.93,10.94,10.91,10.91,28405.0
2018-04-05 10:05:00,10.91,10.92,10.9,10.91,17600.0,10.91,10.92,10.9,10.91,17600.0
2018-04-05 10:10:00,10.92,10.92,10.89,10.92,18500.0,10.92,10.92,10.89,10.92,18500.0
2018-04-05 10:15:00,10.91,10.92,10.87,10.87,23000.0,10.91,10.92,10.87,10.87,23000.0
2018-04-05 10:20:00,10.87,10.88,10.86,10.88,16050.0,10.87,10.88,10.86,10.88,16050.0
2018-04-05 10:25:00,10.88,10.88,10.86,10.88,23150.0,10.88,10.88,10.86,10.88,23150.0
2018-04-05 10:30:00,10.88,10.91,10.87,10.87,29350.0,10.88,10.91,10.87,10.87,29350.0
2018-04-05 10:35:00,10.87,10.88,10.85,10.86,35000.0,10.87,10.88,10.85,10.86,35000.0
2018-04-05 10:40:00,10.85,10.89,10.84,10.89,52945.0,10.85,10.89,10.84,10.89,52945.0
2018-04-05 10:45:00,10.9,10.91,10.89,10.91,26375.0,10.9,10.91,10.89,10.91,26375.0
2018-04-05 10:50:00,10.91,10.95,10.91,10.94,25465.0,10.91,10.95,10.91,10.94,25465.0
2018-04-05 10:55:00,10.94,10.96,10.93,10.93,122220.0,10.94,10.96,10.93,10.93,122220.0
2018-04-05 11:00:00,10.92,10.94,10.92,10.94,121440.0,10.92,10.94,10.92,10.94,121440.0
2018-04-05 11:05:00,10.95,10.98,10.95,10.97,44965.0,10.95,10.98,10.95,10.97,44965.0
2018-04-05 11:10:00,10.98,10.99,10.96,10.96,36635.0,10.98,10.99,10.96,10.96,36635.0
2018-04-05 11:15:00,10.96,10.97,10.94,10.94,37420.0,10.96,10.97,10.94,10.94,37420.0
2018-04-05 11:20:00,10.96,10.98,10.96,10.98,112765.0,10.96,10.98,10.96,10.98,112765.0
2018-04-05 11:25:00,10.98,10.99,10.97,10.97,37600.0,10.98,10.99,10.97,10.97,37600.0
2018-04-05 11:30:00,10.97,11.0,10.97,10.99,43030.0,10.97,11.0,10.97,10.99,43030.0
2018-04-05 11:35:00,10.99,11.0,10.99,10.99,24485.0,10.99,11.0,10.99,10.99,24485.0
2018-04-05 11:40:00,10.99,10.99,10.98,10.99,24195.0,10.99,10.99,10.98,10.99,24195.0
2018-04-05 11:45:00,10.98,10.98,10.96,10.98,23500.0,10.98,10.98,10.96,10.98,23500.0
2018-04-05 11:50:00,10.97,10.99,10.97,10.98,35500.0,10.97,10.99,10.97,10.98,35500.0
2018-04-05 11:55:00,10.98,10.99,10.97,10.99,43025.0,10.98,10.99,10.97,10.99,43025.0
2018-04-05 12:00:00,11.0,11.0,10.98,10.98,130505.0,11.0,11.0,10.98,10.98,130505.0
2018-04-05 12:05:00,10.98,10.98,10.95,10.95,45655.0,10.98,10.98,10.95,10.95,45655.0
2018-04-05 12:10:00,10.95,10.95,10.94,10.95,17350.0,10.95,10.95,10.94,10.95,17350.0
2018-04-05 12:15:00,10.95,10.95,10.92,10.93,24365.0,10.95,10.95,10.92,10.93,24365.0
2018-04-05 12:20:00,10.93,10.94,10.91,10.92,15740.0,10.93,10.94,10.91,10.92,15740.0
2018-04-05 12:25:00,10.91,10.93,10.91,10.92,19985.0,10.91,10.93,10.91,10.92,19985.0
2018-04-05 12:30:00,10.93,10.94,10.92,10.92,13375.0,10.93,10.94,10.92,10.92,13375.0
2018-04-05 12:35:00,10.93,10.94,10.92,10.94,23085.0,10.93,10.94,10.92,10.94,23085.0
2018-04-05 12:40:00,10.94,10.94,10.93,10.93,12225.0,10.94,10.94,10.93,10.93,12225.0
2018-04-05 12:45:00,10.93,10.95,10.93,10.95,106275.0,10.93,10.95,10.93,10.95,106275.0
2018-04-05 12:50:00,10.95,10.96,10.95,10.95,32170.0,10.95,10.96,10.95,10.95,32170.0
2018-04-05 12:55:00,10.96,10.96,10.95,10.96,14000.0,10.96,10.96,10.95,10.96,14000.0
2018-04-05 13:00:00,10.96,10.97,10.95,10.95,19010.0,10.96,10.97,10.95,10.95,19010.0
2018-04-05 13:05:00,10.95,10.96,10.95,10.95,4750.0,10.95,10.96,10.95,10.95,4750.0
2018-04-05 13:10:00,10.95,10.95,10.93,10.93,10500.0,10.95,10.95,10.93,10.93,10500.0
2018-04-05 13:15:00,10.93,10.93,10.91,10.91,18400.0,10.93,10.93,10.91,10.91,18400.0
2018-04-05 13:20:00,10.91,10.92,10.88,10.88,12945.0,10.91,10.92,10.88,10.88,12945.0
2018-04-05 13:25:00,10.89,10.89,10.88,10.89,31750.0,10.89,10.89,10.88,10.89,31750.0
2018-04-05 13:30:00,10.89,10.9,10.89,10.9,9375.0,10.89,10.9,10.89,10.9,9375.0
2018-04-05 13:35:00,10.9,10.91,10.88,10.88,8750.0,10.9,10.91,10.88,10.88,8750.0
2018-04-05 13:40:00,10.87,10.87,10.84,10.84,16500.0,10.87,10.87,10.84,10.84,16500.0
2018-04-05 13:45:00,10.85,10.88,10.85,10.88,37150.0,10.85,10.88,10.85,10.88,37150.0
2018-04-05 13:50:00,10.88,10.9,10.88,10.89,15250.0,10.88,10.9,10.88,10.89,15250.0
2018-04-05 13:55:00,10.89,10.89,10.88,10.89,9500.0,10.89,10.89,10.88,10.89,9500.0
2018-04-05 14:00:00,10.89,10.91,10.89,10.91,33760.0,10.89,10.91,10.89,10.91,33760.0
2018-04-05 14:05:00,10.9,10.9,10.89,10.9,6775.0,10.9,10.9,10.89,10.9,6775.0
2018-04-05 14:10:00,10.89,10.9,10.89,10.89,10500.0,10.89,10.9,10.89,10.89,10500.0
2018-04-05 14:15:00,10.89,10.91,10.89,10.91,10050.0,10.89,10.91,10.89,10.91,10050.0
2018-04-05 14:20:00,10.91,10.91,10.9,10.9,13075.0,10.91,10.91,10.9,10.9,13075.0
2018-04-05 14:25:00,10.9,10.91,10.9,10.9,17080.0,10.9,10.91,10.9,10.9,17080.0
2018-04-05 14:30:00,10.9,10.92,10.9,10.92,41650.0,10.9,10.92,10.9,10.92,41650.0
2018-04-05 14:35:00,10.92,10.92,10.92,10.92,10075.0,10.92,10.92,10.92,10.92,10075.0
2018-04-05 14:40:00,10.92,10.93,10.91,10.91,227025.0,10.92,10.93,10.91,10.91,227025.0
2018-04-05 14:45:00,10.91,10.93,10.91,10.93,39500.0,10.91,10.93,10.91,10.93,39500.0
2018-04-05 14:50:00,10.93,10.94,10.93,10.93,40745.0,10.93,10.94,10.93,10.93,40745.0
2018-04-05 14:55:00,10.94,10.94,10.93,10.94,19030.0,10.94,10.94,10.93,10.94,19030.0
2018-04-05 15:00:00,10.94,10.94,10.92,10.93,25340.0,10.94,10.94,10.92,10.93,25340.0
2018-04-05 15:05:00,10.93,10.94,10.92,10.94,31545.0,10.93,10.94,10.92,10.94,31545.0
2018-04-05 15:10:00,10.94,10.95,10.94,10.94,23275.0,10.94,10.95,10.94,10.94,23275.0
2018-04-05 15:15:00,10.94,10.95,10.94,10.94,30680.0,10.94,10.95,10.94,10.94,30680.0
2018-04-05 15:20:00,10.94,10.94,10.93,10.93,37860.0,10.94,10.94,10.93,10.93,37860.0
2018-04-05 15:25:00,10.93,10.93,10.91,10.92,36925.0,10.93,10.93,10.91,10.92,36925.0
2018-04-05 15:30:00,10.92,10.92,10.9,10.9,26680.0,10.92,10.92,10.9,10.9,26680.0
2018-04-05 15:35:00,10.9,10.9,10.89,10.89,33970.0,10.9,10.9,10.89,10.89,33970.0
2018-04-05 15:40:00,10.89,10.92,10.89,10.92,39120.0,10.89,10.92,10.89,10.92,39120.0
2018-04-05 15:45:00,10.92,10.94,10.92,10.94,115440.0,10.92,10.94,10.92,10.94,115440.0
2018-04-05 15:50:00,10.94,10.95,10.93,10.94,218080.0,10.94,10.95,10.93,10.94,218080.0
2018-04-05 15:55:00,10.94,10.94,10.92,10.92,142570.0,10.94,10.94,10.92,10.92,142570.0
2018-04-06 09:30:00,10.85,10.9,10.85,10.88,53480.0,10.85,10.9,10.85,10.88,53480.0
2018-04-06 09:35:00,10.87,10.95,10.87,10.95,7000.0,10.87,10.95,10.87,10.95,7000.0
2018-04-06 09:40:00,10.94,10.94,10.89,10.92,19500.0,10.94,10.94,10.89,10.92,19500.0
2018-04-06 09:45:00,10.93,10.93,10.9,10.93,21500.0,10.93,10.93,10.9,10.93,21500.0
2018-04-06 09:50:00,10.92,10.94,10.92,10.93,17700.0,10.92,10.94,10.92,10.93,17700.0
2018-04-06 09:55:00,10.92,10.93,10.91,10.92,17435.0,10.92,10.93,10.91,10.92,17435.0
2018-04-06 10:00:00,10.92,10.92,10.88,10.89,18000.0,10.92,10.92,10.88,10.89,18000.0
2018-04-06 10:05:00,10.9,10.9,10.88,10.89,13000.0,10.9,10.9,10.88,10.89,13000.0
2018-04-06 10:10:00,10.89,10.89,10.87,10.88,7665.0,10.89,10.89,10.87,10.88,7665.0
2018-04-06 10:15:00,10.88,10.91,10.87,10.91,16260.0,10.88,10.91,10.87,10.91,16260.0
2018-04-06 10:20:00,10.91,10.92,10.88,10.89,30500.0,10.91,10.92,10.88,10.89,30500.0
2018-04-06 10:25:00,10.88,10.91,10.88,10.88,23500.0,10.88,10.91,10.88,10.88,23500.0
2018-04-06 10:30:00,10.88,10.89,10.87,10.88,22015.0,10.88,10.89,10.87,10.88,22015.0
2018-04-06 10:35:00,10.87,10.88,10.86,10.87,33500.0,10.87,10.88,10.86,10.87,33500.0
2018-04-06 10:40:00,10.86,10.88,10.86,10.86,66225.0,10.86,10.88,10.86,10.86,66225.0
2018-04-06 10:45:00,10.87,10.88,10.85,10.87,40500.0,10.87,10.88,10.85,10.87,40500.0
2018-04-06 10:50:00,10.87,10.88,10.86,10.87,30510.0,10.87,10.88,10.86,10.87,30510.0
2018-04-06 10:55:00,10.88,10.9,10.87,10.9,16000.0,10.88,10.9,10.87,10.9,16000.0
2018-04-06 11:00:00,10.9,10.9,10.86,10.87,17855.0,10.9,10.9,10.86,10.87,17855.0
2018-04-06 11:05:00,10.87,10.89,10.86,10.89,35675.0,10.87,10.89,10.86,10.89,35675.0
2018-04-06 11:10:00,10.89,10.9,10.88,10.89,13170.0,10.89,10.9,10.88,10.89,13170.0
2018-04-06 11:15:00,10.89,10.9,10.88,10.89,37675.0,10.89,10.9,10.88,10.89,37675.0
2018-04-06 11:20:00,10.89,10.9,10.88,10.88,98000.0,10.89,10.9,10.88,10.88,98000.0
2018-04-06 11:25:00,10.89,10.91,10.89,10.91,49200.0,10.89,10.91,10.89,10.91,49200.0
2018-04-06 11:30:00,10.91,10.93,10.91,10.93,31920.0,10.91,10.93,10.91,10.93,31920.0
2018-04-06 11:35:00,10.93,10.93,10.92,10.93,24750.0,10.93,10.93,10.92,10.93,24750.0
2018-04-06 11:40:00,10.93,10.94,10.93,10.94,23960.0,10.93,10.94,10.93,10.94,23960.0
2018-04-06 11:45:00,10.94,10.94,10.92,10.92,33015.0,10.94,10.94,10.92,10.92,33015.0
2018-04-06 11:50:00,10.92,10.94,10.92,10.93,26000.0,10.92,10.94,10.92,10.93,26000.0
2018-04-06 11:55:00,10.93,10.98,10.93,10.97,62535.0,10.93,10.98,10.93,10.97,62535.0
2018-04-06 12:00:00,10.97,10.97,10.94,10.94,36885.0,10.97,10.97,10.94,10.94,36885.0
2018-04-06 12:05:00,10.94,10.97,10.94,10.96,43855.0,10.94,10.97,10.94,10.96,43855.0
2018-04-06 12:10:00,10.96,10.96,10.93,10.94,33865.0,10.96,10.96,10.93,10.94,33865.0
2018-04-06 12:15:00,10.94,10.95,10.94,10.94,26525.0,10.94,10.95,10.94,10.94,26525.0
2018-04-06 12:20:00,10.93,10.93,10.92,10.92,24500.0,10.93,10.93,10.92,10.92,24500.0
2018-04-06 12:25:00,10.93,10.93,10.91,10.91,29500.0,10.93,10.93,10.91,10.91,29500.0
2018-04-06 12:30:00,10.92,10.93,10.91,10.92,30200.0,10.92,10.93,10.91,10.92,30200.0
2018-04-06 12:35:00,10.92,10.94,10.92,10.94,21150.0,10.92,10.94,10.92,10.94,21150.0
2018-04-06 12:40:00,10.95,10.96,10.95,10.96,47555.0,10.95,10.96,10.95,10.96,47555.0
2018-04-06 12:45:00,10.96,10.97,10.96,10.97,11000.0,10.96,10.97,10.96,10.97,11000.0
2018-04-06 12:50:00,10.96,10.98,10.96,10.98,32690.0,10.96,10.98,10.96,10.98,32690.0
2018-04-06 12:55:00,10.98,10.99,10.98,10.99,28845.0,10.98,10.99,10.98,10.99,28845.0
2018-04-06 13:00:00,10.99,10.99,10.97,10.98,39335.0,10.99,10.99,10.97,10.98,39335.0
2018-04-06 13:05:00,10.98,10.98,10.96,10.97,38760.0,10.98,10.98,10.96,10.97,38760.0
2018-04-06 13:10:00,10.96,10.97,10.95,10.95,27475.0,10.96,10.97,10.95,10.95,27475.0
2018-04-06 13:15:00,10.95,10.95,10.94,10.95,23310.0,10.95,10.95,10.94,10.95,23310.0
2018-04-06 13:20:00,10.96,10.96,10.95,10.95,19500.0,10.96,10.96,10.95,10.95,19500.0
2018-04-06 13:25:00,10.96,10.98,10.96,10.97,29000.0,10.96,10.98,10.96,10.97,29000.0
2018-04-06 13:30:00,10.97,10.98,10.95,10.96,22450.0,10.97,10.98,10.95,10.96,22450.0
2018-04-06 13:35:00,10.95,10.96,10.93,10.94,26485.0,10.95,10.96,10.93,10.94,26485.0
2018-04-06 13:40:00,10.94,10.94,10.92,10.93,49350.0,10.94,10.94,10.92,10.93,49350.0
2018-04-06 13:45:00,10.93,10.93,10.91,10.91,51880.0,10.93,10.93,10.91,10.91,51880.0
2018-04-06 13:50:00,10.92,10.92,10.89,10.89,61390.0,10.92,10.92,10.89,10.89,61390.0
2018-04-06 13:55:00,10.89,10.9,10.88,10.88,32380.0,10.89,10.9,10.88,10.88,32380.0
2018-04-06 14:00:00,10.88,10.9,10.87,10.88,47435.0,10.88,10.9,10.87,10.88,47435.0
2018-04-06 14:05:00,10.88,10.89,10.87,10.88,44020.0,10.88,10.89,10.87,10.88,44020.0
2018-04-06 14:10:00,10.88,10.92,10.88,10.91,68830.0,10.88,10.92,10.88,10.91,68830.0
2018-04-06 14:15:00,10.9,10.91,10.89,10.89,33705.0,10.9,10.91,10.89,10.89,33705.0
2018-04-06 14:20:00,10.89,10.9,10.88,10.88,37405.0,10.89,10.9,10.88,10.88,37405.0
2018-04-06 14:25:00,10.88,10.88,10.87,10.88,98670.0,10.88,10.88,10.87,10.88,98670.0
2018-04-06 14:30:00,10.87,10.89,10.86,10.86,88775.0,10.87,10.89,10.86,10.86,88775.0
2018-04-06 14:35:00,10.86,10.86,10.83,10.83,99870.0,10.86,10.86,10.83,10.83,99870.0
2018-04-06 14:40:00,10.84,10.88,10.83,10.86,67045.0,10.84,10.88,10.83,10.86,67045.0
2018-04-06 14:45:00,10.86,10.88,10.85,10.86,39860.0,10.86,10.88,10.85,10.86,39860.0
2018-04-06 14:50:00,10.86,10.86,10.84,10.85,41580.0,10.86,10.86,10.84,10.85,41580.0
2018-04-06 14:55:00,10.85,10.85,10.82,10.82,48700.0,10.85,10.85,10.82,10.82,48700.0
2018-04-06 15:00:00,10.83,10.85,10.82,10.82,51500.0,10.83,10.85,10.82,10.82,51500.0
2018-04-06 15:05:00,10.82,10.82,10.8,10.81,57255.0,10.82,10.82,10.8,10.81,57255.0
2018-04-06 15:10:00,10.81,10.85,10.81,10.85,67975.0,10.81,10.85,10.81,10.85,67975.0
2018-04-06 15:15:00,10.85,10.86,10.84,10.84,53450.0,10.85,10.86,10.84,10.84,53450.0
2018-04-06 15:20:00,10.84,10.85,10.83,10.84,75680.0,10.84,10.85,10.83,10.84,75680.0
2018-04-06 15:25:00,10.85,10.85,10.83,10.83,51690.0,10.85,10.85,10.83,10.83,51690.0
2018-04-06 15:30:00,10.83,10.86,10.83,10.85,199925.0,10.83,10.86,10.83,10.85,199925.0
2018-04-06 15:35:00,10.85,10.87,10.84,10.85,75545.0,10.85,10.87,10.84,10.85,75545.0
2018-04-06 15:40:00,10.85,10.87,10.85,10.86,82375.0,10.85,10.87,10.85,10.86,82375.0
2018-04-06 15:45:00,10.86,10.87,10.84,10.84,104020.0,10.86,10.87,10.84,10.84,104020.0
2018-04-06 15:50:00,10.84,10.92,10.84,10.9,256590.0,10.84,10.92,10.84,10.9,256590.0
2018-04-06 15:55:00,10.9,10.91,10.86,10.86,475560.0,10.9,10.91,10.86,10.86,475560.0
2018-04-09 09:30:00,10.86,11.06,10.85,11.05,202960.0,10.86,11.06,10.85,11.05,202960.0
2018-04-09 09:35:00,11.05,11.06,11.02,11.05,128125.0,11.05,11.06,11.02,11.05,128125.0
2018-04-09 09:40:00,11.05,11.06,11.03,11.04,101295.0,11.05,11.06,11.03,11.04,101295.0
2018-04-09 09:45:00,11.03,11.06,11.02,11.05,110170.0,11.03,11.06,11.02,11.05,110170.0
2018-04-09 09:50:00,11.05,11.09,11.04,11.07,150630.0,11.05,11.09,11.04,11.07,150630.0
2018-04-09 09:55:00,11.07,11.08,11.03,11.03,173085.0,11.07,11.08,11.03,11.03,173085.0
2018-04-09 10:00:00,11.03,11.06,11.03,11.04,109840.0,11.03,11.06,11.03,11.04,109840.0
2018-04-09 10:05:00,11.04,11.06,11.03,11.04,112065.0,11.04,11.06,11.03,11.04,112065.0
2018-04-09 10:10:00,11.04,11.04,11.01,11.01,249800.0,11.04,11.04,11.01,11.01,249800.0
2018-04-09 10:15:00,11.01,11.01,10.97,10.97,147855.0,11.01,11.01,10.97,10.97,147855.0
2018-04-09 10:20:00,10.97,10.98,10.96,10.97,130170.0,10.97,10.98,10.96,10.97,130170.0
2018-04-09 10:25:00,10.97,11.01,10.97,11.0,39140.0,10.97,11.01,10.97,11.0,39140.0
2018-04-09 10:30:00,11.0,11.01,11.0,11.0,34795.0,11.0,11.01,11.0,11.0,34795.0
2018-04-09 10:35:00,11.0,11.0,10.97,10.98,55605.0,11.0,11.0,10.97,10.98,55605.0
2018-04-09 10:40:00,10.98,11.0,10.98,10.99,24645.0,10.98,11.0,10.98,10.99,24645.0
2018-04-09 10:45:00,10.99,11.01,10.99,10.99,63510.0,10.99,11.01,10.99,10.99,63510.0
2018-04-09 10:50:00,11.0,11.0,10.97,10.98,169390.0,11.0,11.0,10.97,10.98,169390.0
2018-04-09 10:55:00,10.97,10.98,10.97,10.98,67000.0,10.97,10.98,10.97,10.98,67000.0
2018-04-09 11:00:00,10.98,10.98,10.96,10.96,24320.0,10.98,10.98,10.96,10.96,24320.0
2018-04-09 11:05:00,10.96,10.96,10.94,10.94,81145.0,10.96,10.96,10.94,10.94,81145.0
2018-04-09 11:10:00,10.94,10.96,10.94,10.96,108625.0,10.94,10.96,10.94,10.96,108625.0
2018-04-09 11:15:00,10.96,10.98,10.96,10.98,42275.0,10.96,10.98,10.96,10.98,42275.0
2018-04-09 11:20:00,10.98,11.0,10.98,10.98,43420.0,10.98,11.0,10.98,10.98,43420.0
2018-04-09 11:25:00,10.98,11.0,10.98,11.0,25140.0,10.98,11.0,10.98,11.0,25140.0
2018-04-09 11:30:00,11.0,11.02,11.0,11.01,73215.0,11.0,11.02,11.0,11.01,73215.0
2018-04-09 11:35:00,11.01,11.03,11.0,11.0,202015.0,11.01,11.03,11.0,11.0,202015.0
2018-04-09 11:40:00,11.0,11.02,11.0,11.01,24175.0,11.0,11.02,11.0,11.01,24175.0
2018-04-09 11:45:00,11.02,11.02,11.01,11.02,37010.0,11.02,11.02,11.01,11.02,37010.0
2018-04-09 11:50:00,11.01,11.02,10.99,11.0,55025.0,11.01,11.02,10.99,11.0,55025.0
2018-04-09 11:55:00,11.0,11.02,10.99,11.02,40500.0,11.0,11.02,10.99,11.02,40500.0
2018-04-09 12:00:00,11.02,11.03,11.01,11.03,24000.0,11.02,11.03,11.01,11.03,24000.0
2018-04-09 12:05:00,11.03,11.04,11.03,11.04,34450.0,11.03,11.04,11.03,11.04,34450.0
2018-04-09 12:10:00,11.04,11.04,11.03,11.04,39500.0,11.04,11.04,11.03,11.04,39500.0
2018-04-09 12:15:00,11.04,11.05,11.04,11.04,37000.0,11.04,11.05,11.04,11.04,37000.0
2018-04-09 12:20:00,11.04,11.04,11.01,11.01,61500.0,11.04,11.04,11.01,11.01,61500.0
2018-04-09 12:25:00,11.02,11.02,11.01,11.01,27815.0,11.02,11.02,11.01,11.01,27815.0
2018-04-09 12:30:00,11.01,11.01,10.99,11.0,52250.0,11.01,11.01,10.99,11.0,52250.0
2018-04-09 12:35:00,11.0,11.02,11.0,11.01,17790.0,11.0,11.02,11.0,11.01,17790.0
2018-04-09 12:40:00,11.01,11.02,10.99,11.02,37815.0,11.01,11.02,10.99,11.02,37815.0
2018-04-09 12:45:00,11.03,11.03,11.01,11.03,53015.0,11.03,11.03,11.01,11.03,53015.0
2018-04-09 12:50:00,11.03,11.03,11.02,11.02,51405.0,11.03,11.03,11.02,11.02,51405.0
2018-04-09 12:55:00,11.02,11.02,11.01,11.02,28555.0,11.02,11.02,11.01,11.02,28555.0
2018-04-09 13:00:00,11.02,11.04,11.02,11.04,19500.0,11.02,11.04,11.02,11.04,19500.0
2018-04-09 13:05:00,11.03,11.07,11.03,11.06,123950.0,11.03,11.07,11.03,11.06,123950.0
2018-04-09 13:10:00,11.06,11.09,11.06,11.06,40115.0,11.06,11.09,11.06,11.06,40115.0
2018-04-09 13:15:00,11.06,11.07,11.06,11.06,11500.0,11.06,11.07,11.06,11.06,11500.0
2018-04-09 13:20:00,11.06,11.06,11.04,11.04,25845.0,11.06,11.06,11.04,11.04,25845.0
2018-04-09 13:25:00,11.05,11.06,11.04,11.06,17340.0,11.05,11.06,11.04,11.06,17340.0
2018-04-09 13:30:00,11.06,11.06,11.04,11.05,31425.0,11.06,11.06,11.04,11.05,31425.0
2018-04-09 13:35:00,11.04,11.05,11.03,11.03,14455.0,11.04,11.05,11.03,11.03,14455.0
2018-04-09 13:40:00,11.02,11.02,11.01,11.02,30160.0,11.02,11.02,11.01,11.02,30160.0
2018-04-09 13:45:00,11.02,11.03,11.01,11.02,15660.0,11.02,11.03,11.01,11.02,15660.0
2018-04-09 13:50:00,11.03,11.04,11.03,11.04,11105.0,11.03,11.04,11.03,11.04,11105.0
2018-04-09 13:55:00,11.04,11.04,11.03,11.04,16740.0,11.04,11.04,11.03,11.04,16740.0
2018-04-09 14:00:00,11.04,11.04,11.03,11.03,18525.0,11.04,11.04,11.03,11.03,18525.0
2018-04-09 14:05:00,11.03,11.03,11.01,11.01,44900.0,11.03,11.03,11.01,11.01,44900.0
2018-04-09 14:10:00,11.01,11.02,11.01,11.01,13000.0,11.01,11.02,11.01,11.01,13000.0
2018-04-09 14:15:00,11.01,11.03,11.01,11.03,47715.0,11.01,11.03,11.01,11.03,47715.0
2018-04-09 14:20:00,11.03,11.03,11.01,11.02,63420.0,11.03,11.03,11.01,11.02,63420.0
2018-04-09 14:25:00,11.02,11.03,11.01,11.03,81380.0,11.02,11.03,11.01,11.03,81380.0
2018-04-09 14:30:00,11.03,11.04,11.03,11.03,22000.0,11.03,11.04,11.03,11.03,22000.0
2018-04-09 14:35:00,11.02,11.02,11.0,11.0,24865.0,11.02,11.02,11.0,11.0,24865.0
2018-04-09 14:40:00,11.0,11.0,10.99,11.0,11180.0,11.0,11.0,10.99,11.0,11180.0
2018-04-09 14:45:00,11.0,11.01,11.0,11.0,18775.0,11.0,11.01,11.0,11.0,18775.0
2018-04-09 14:50:00,11.0,11.01,10.99,11.01,13875.0,11.0,11.01,10.99,11.01,13875.0
2018-04-09 14:55:00,11.01,11.01,11.01,11.01,24785.0,11.01,11.01,11.01,11.01,24785.0
2018-04-09 15:00:00,11.0,11.0,10.99,11.0,16065.0,11.0,11.0,10.99,11.0,16065.0
2018-04-09 15:05:00,10.99,11.0,10.99,10.99,23370.0,10.99,11.0,10.99,10.99,23370.0
2018-04-09 15:10:00,10.99,11.0,10.98,10.98,30725.0,10.99,11.0,10.98,10.98,30725.0
2018-04-09 15:15:00,10.98,10.98,10.97,10.97,59275.0,10.98,10.98,10.97,10.97,59275.0
2018-04-09 15:20:00,10.97,10.97,10.95,10.96,36110.0,10.97,10.97,10.95,10.96,36110.0
2018-04-09 15:25:00,10.95,10.96,10.95,10.96,23275.0,10.95,10.96,10.95,10.96,23275.0
2018-04-09 15:30:00,10.96,10.97,10.94,10.94,39670.0,10.96,10.97,10.94,10.94,39670.0
2018-04-09 15:35:00,10.94,10.95,10.93,10.93,51640.0,10.94,10.95,10.93,10.93,51640.0
2018-04-09 15:40:00,10.92,10.93,10.91,10.93,65830.0,10.92,10.93,10.91,10.93,65830.0
2018-04-09 15:45:00,10.92,10.93,10.92,10.92,100110.0,10.92,10.93,10.92,10.92,100110.0
2018-04-09 15:50:00,10.92,10.93,10.91,10.92,94220.0,10.92,10.93,10.91,10.92,94220.0
2018-04-09 15:55:00,10.92,10.93,10.88,10.89,212025.0,10.92,10.93,10.88,10.89,212025.0
2018-04-10 09:30:00,11.03,11.07,11.02,11.06,88990.0,11.03,11.07,11.02,11.06,88990.0
2018-04-10 09:35:00,11.06,11.06,11.0,11.01,72525.0,11.06,11.06,11.0,11.01,72525.0
2018-04-10 09:40:00,11.01,11.01,10.94,10.95,34940.0,11.01,11.01,10.94,10.95,34940.0
2018-04-10 09:45:00,10.96,10.98,10.95,10.97,25500.0,10.96,10.98,10.95,10.97,25500.0
2018-04-10 09:50:00,10.97,10.98,10.94,10.95,55570.0,10.97,10.98,10.94,10.95,55570.0
2018-04-10 09:55:00,10.94,10.97,10.94,10.97,32970.0,10.94,10.97,10.94,10.97,32970.0
2018-04-10 10:00:00,10.98,11.02,10.98,11.02,10500.0,10.98,11.02,10.98,11.02,10500.0
2018-04-10 10:05:00,11.03,11.03,11.0,11.0,31645.0,11.03,11.03,11.0,11.0,31645.0
2018-04-10 10:10:00,11.0,11.02,10.99,11.01,30790.0,11.0,11.02,10.99,11.01,30790.0
2018-04-10 10:15:00,11.02,11.02,11.01,11.02,11500.0,11.02,11.02,11.01,11.02,11500.0
2018-04-10 10:20:00,11.02,11.03,11.01,11.02,36280.0,11.02,11.03,11.01,11.02,36280.0
2018-04-10 10:25:00,11.03,11.04,11.03,11.03,65345.0,11.03,11.04,11.03,11.03,65345.0
2018-04-10 10:30:00,11.03,11.04,11.03,11.04,43950.0,11.03,11.04,11.03,11.04,43950.0
2018-04-10 10:35:00,11.04,11.06,11.03,11.05,53730.0,11.04,11.06,11.03,11.05,53730.0
2018-04-10 10:40:00,11.05,11.07,11.05,11.07,36500.0,11.05,11.07,11.05,11.07,36500.0
2018-04-10 10:45:00,11.08,11.1,11.07,11.08,54850.0,11.08,11.1,11.07,11.08,54850.0
2018-04-10 10:50:00,11.08,11.09,11.06,11.09,55555.0,11.08,11.09,11.06,11.09,55555.0
2018-04-10 10:55:00,11.09,11.09,11.07,11.08,40500.0,11.09,11.09,11.07,11.08,40500.0
2018-04-10 11:00:00,11.08,11.12,11.08,11.11,123390.0,11.08,11.12,11.08,11.11,123390.0
2018-04-10 11:05:00,11.11,11.12,11.09,11.11,118475.0,11.11,11.12,11.09,11.11,118475.0
2018-04-10 11:10:00,11.11,11.12,11.1,11.11,92275.0,11.11,11.12,11.1,11.11,92275.0
2018-04-10 11:15:00,11.11,11.11,11.1,11.11,52585.0,11.11,11.11,11.1,11.11,52585.0
2018-04-10 11:20:00,11.11,11.16,11.11,11.16,89340.0,11.11,11.16,11.11,11.16,89340.0
2018-04-10 11:25:00,11.16,11.17,11.15,11.16,133405.0,11.16,11.17,11.15,11.16,133405.0
2018-04-10 11:30:00,11.16,11.18,11.16,11.18,93215.0,11.16,11.18,11.16,11.18,93215.0
2018-04-10 11:35:00,11.18,11.19,11.17,11.18,56885.0,11.18,11.19,11.17,11.18,56885.0
2018-04-10 11:40:00,11.19,11.21,11.18,11.19,177985.0,11.19,11.21,11.18,11.19,177985.0
2018-04-10 11:45:00,11.19,11.19,11.16,11.18,144725.0,11.19,11.19,11.16,11.18,144725.0
2018-04-10 11:50:00,11.18,11.19,11.17,11.19,75845.0,11.18,11.19,11.17,11.19,75845.0
2018-04-10 11:55:00,11.19,11.2,11.19,11.19,75205.0,11.19,11.2,11.19,11.19,75205.0
2018-04-10 12:00:00,11.19,11.19,11.15,11.15,43155.0,11.19,11.19,11.15,11.15,43155.0
2018-04-10 12:05:00,11.15,11.17,11.15,11.16,52285.0,11.15,11.17,11.15,11.16,52285.0
2018-04-10 12:10:00,11.16,11.16,11.15,11.16,67150.0,11.16,11.16,11.15,11.16,67150.0
2018-04-10 12:15:00,11.16,11.16,11.15,11.15,83335.0,11.16,11.16,11.15,11.15,83335.0
2018-04-10 12:20:00,11.14,11.15,11.12,11.14,60285.0,11.14,11.15,11.12,11.14,60285.0
2018-04-10 12:25:00,11.13,11.13,11.1,11.12,16775.0,11.13,11.13,11.1,11.12,16775.0
2018-04-10 12:30:00,11.11,11.15,11.11,11.14,42090.0,11.11,11.15,11.11,11.14,42090.0
2018-04-10 12:35:00,11.14,11.14,11.12,11.13,22900.0,11.14,11.14,11.12,11.13,22900.0
2018-04-10 12:40:00,11.14,11.14,11.12,11.14,34150.0,11.14,11.14,11.12,11.14,34150.0
2018-04-10 12:45:00,11.14,11.15,11.12,11.15,21040.0,11.14,11.15,11.12,11.15,21040.0
2018-04-10 12:50:00,11.15,11.15,11.13,11.13,13500.0,11.15,11.15,11.13,11.13,13500.0
2018-04-10 12:55:00,11.12,11.13,11.12,11.12,17610.0,11.12,11.13,11.12,11.12,17610.0
2018-04-10 13:00:00,11.12,11.15,11.12,11.15,20995.0,11.12,11.15,11.12,11.15,20995.0
2018-04-10 13:05:00,11.14,11.15,11.13,11.15,30085.0,11.14,11.15,11.13,11.15,30085.0
2018-04-10 13:10:00,11.14,11.17,11.14,11.17,74010.0,11.14,11.17,11.14,11.17,74010.0
2018-04-10 13:15:00,11.17,11.17,11.16,11.16,14545.0,11.17,11.17,11.16,11.16,14545.0
2018-04-10 13:20:00,11.16,11.17,11.15,11.16,43695.0,11.16,11.17,11.15,11.16,43695.0
2018-04-10 13:25:00,11.16,11.17,11.15,11.17,13365.0,11.16,11.17,11.15,11.17,13365.0
2018-04-10 13:30:00,11.17,11.19,11.16,11.19,30965.0,11.17,11.19,11.16,11.19,30965.0
2018-04-10 13:35:00,11.19,11.19,11.18,11.18,22250.0,11.19,11.19,11.18,11.18,22250.0
2018-04-10 13:40:00,11.18,11.18,11.16,11.18,30000.0,11.18,11.18,11.16,11.18,30000.0
2018-04-10 13:45:00,11.17,11.18,11.15,11.17,23400.0,11.17,11.18,11.15,11.17,23400.0
2018-04-10 13:50:00,11.17,11.19,11.17,11.19,33250.0,11.17,11.19,11.17,11.19,33250.0
2018-04-10 13:55:00,11.18,11.19,11.18,11.19,25000.0,11.18,11.19,11.18,11.19,25000.0
2018-04-10 14:00:00,11.19,11.2,11.18,11.18,35080.0,11.19,11.2,11.18,11.18,35080.0
2018-04-10 14:05:00,11.18,11.2,11.18,11.2,40630.0,11.18,11.2,11.18,11.2,40630.0
2018-04-10 14:10:00,11.2,11.22,11.2,11.21,106885.0,11.2,11.22,11.2,11.21,106885.0
2018-04-10 14:15:00,11.21,11.21,11.19,11.2,25670.0,11.21,11.21,11.19,11.2,25670.0
2018-04-10 14:20:00,11.2,11.2,11.19,11.2,18650.0,11.2,11.2,11.19,11.2,18650.0
2018-04-10 14:25:00,11.2,11.21,11.19,11.2,19515.0,11.2,11.21,11.19,11.2,19515.0
2018-04-10 14:30:00,11.19,11.21,11.19,11.2,28105.0,11.19,11.21,11.19,11.2,28105.0
2018-04-10 14:35:00,11.2,11.21,11.17,11.19,26450.0,11.2,11.21,11.17,11.19,26450.0
2018-04-10 14:40:00,11.19,11.19,11.18,11.19,19995.0,11.19,11.19,11.18,11.19,19995.0
2018-04-10 14:45:00,11.21,11.22,11.2,11.2,70850.0,11.21,11.22,11.2,11.2,70850.0
2018-04-10 14:50:00,11.21,11.22,11.2,11.21,61025.0,11.21,11.22,11.2,11.21,61025.0
2018-04-10 14:55:00,11.21,11.24,11.21,11.24,50505.0,11.21,11.24,11.21,11.24,50505.0
2018-04-10 15:00:00,11.24,11.25,11.23,11.24,71920.0,11.24,11.25,11.23,11.24,71920.0
2018-04-10 15:05:00,11.24,11.27,11.24,11.27,53075.0,11.24,11.27,11.24,11.27,53075.0
2018-04-10 15:10:00,11.27,11.29,11.27,11.29,80180.0,11.27,11.29,11.27,11.29,80180.0
2018-04-10 15:15:00,11.28,11.31,11.27,11.3,67280.0,11.28,11.31,11.27,11.3,67280.0
2018-04-10 15:20:00,11.3,11.3,11.26,11.26,135655.0,11.3,11.3,11.26,11.26,135655.0
2018-04-10 15:25:00,11.26,11.27,11.25,11.27,59350.0,11.26,11.27,11.25,11.27,59350.0
2018-04-10 15:30:00,11.28,11.28,11.27,11.27,139790.0,11.28,11.28,11.27,11.27,139790.0
2018-04-10 15:35:00,11.27,11.28,11.27,11.28,122855.0,11.27,11.28,11.27,11.28,122855.0
2018-04-10 15:40:00,11.29,11.3,11.28,11.29,109660.0,11.29,11.3,11.28,11.29,109660.0
2018-04-10 15:45:00,11.29,11.29,11.27,11.28,199160.0,11.29,11.29,11.27,11.28,199160.0
2018-04-10 15:50:00,11.26,11.27,11.24,11.24,193630.0,11.26,11.27,11.24,11.24,193630.0
2018-04-10 15:55:00,11.24,11.25,11.24,11.25,324555.0,11.24,11.25,11.24,11.25,324555.0
2018-04-11 09:30:00,10.94,11.21,10.85,11.18,503755.0,10.94,11.21,10.85,11.18,503755.0
2018-04-11 09:35:00,11.16,11.27,11.11,11.2,257965.0,11.16,11.27,11.11,11.2,257965.0
2018-04-11 09:40:00,11.19,11.19,11.05,11.07,141585.0,11.19,11.19,11.05,11.07,141585.0
2018-04-11 09:45:00,11.06,11.07,11.0,11.05,139210.0,11.06,11.07,11.0,11.05,139210.0
2018-04-11 09:50:00,11.05,11.17,11.05,11.14,450515.0,11.05,11.17,11.05,11.14,450515.0
2018-04-11 09:55:00,11.14,11.16,11.09,11.11,179605.0,11.14,11.16,11.09,11.11,179605.0
2018-04-11 10:00:00,11.11,11.13,11.08,11.1,86910.0,11.11,11.13,11.08,11.1,86910.0
2018-04-11 10:05:00,11.09,11.11,11.07,11.08,109925.0,11.09,11.11,11.07,11.08,109925.0
2018-04-11 10:10:00,11.08,11.08,11.06,11.07,81115.0,11.08,11.08,11.06,11.07,81115.0
2018-04-11 10:15:00,11.08,11.1,11.06,11.09,66020.0,11.08,11.1,11.06,11.09,66020.0
2018-04-11 10:20:00,11.09,11.12,11.08,11.11,51030.0,11.09,11.12,11.08,11.11,51030.0
2018-04-11 10:25:00,11.11,11.15,11.11,11.14,62735.0,11.11,11.15,11.11,11.14,62735.0
2018-04-11 10:30:00,11.14,11.16,11.13,11.14,54095.0,11.14,11.16,11.13,11.14,54095.0
2018-04-11 10:35:00,11.15,11.18,11.14,11.17,149025.0,11.15,11.18,11.14,11.17,149025.0
2018-04-11 10:40:00,11.18,11.19,11.14,11.18,463580.0,11.18,11.19,11.14,11.18,463580.0
2018-04-11 10:45:00,11.17,11.17,11.12,11.14,79760.0,11.17,11.17,11.12,11.14,79760.0
2018-04-11 10:50:00,11.14,11.15,11.1,11.1,74390.0,11.14,11.15,11.1,11.1,74390.0
2018-04-11 10:55:00,11.09,11.09,11.07,11.08,56700.0,11.09,11.09,11.07,11.08,56700.0
2018-04-11 11:00:00,11.08,11.08,11.05,11.06,68590.0,11.08,11.08,11.05,11.06,68590.0
2018-04-11 11:05:00,11.06,11.08,11.04,11.07,38215.0,11.06,11.08,11.04,11.07,38215.0
2018-04-11 11:10:00,11.08,11.11,11.07,11.11,63555.0,11.08,11.11,11.07,11.11,63555.0
2018-04-11 11:15:00,11.11,11.12,11.09,11.11,42930.0,11.11,11.12,11.09,11.11,42930.0
2018-04-11 11:20:00,11.11,11.12,11.1,11.11,39090.0,11.11,11.12,11.1,11.11,39090.0
2018-04-11 11:25:00,11.11,11.15,11.11,11.15,52440.0,11.11,11.15,11.11,11.15,52440.0
2018-04-11 11:30:00,11.15,11.17,11.14,11.15,67555.0,11.15,11.17,11.14,11.15,67555.0
2018-04-11 11:35:00,11.14,11.17,11.13,11.17,52275.0,11.14,11.17,11.13,11.17,52275.0
2018-04-11 11:40:00,11.18,11.19,11.17,11.18,28135.0,11.18,11.19,11.17,11.18,28135.0
2018-04-11 11:45:00,11.18,11.21,11.17,11.2,51215.0,11.18,11.21,11.17,11.2,51215.0
2018-04-11 11:50:00,11.2,11.22,11.19,11.22,71545.0,11.2,11.22,11.19,11.22,71545.0
2018-04-11 11:55:00,11.21,11.23,11.21,11.22,64915.0,11.21,11.23,11.21,11.22,64915.0
2018-04-11 12:00:00,11.23,11.26,11.22,11.24,69880.0,11.23,11.26,11.22,11.24,69880.0
2018-04-11 12:05:00,11.24,11.25,11.22,11.24,89850.0,11.24,11.25,11.22,11.24,89850.0
2018-04-11 12:10:00,11.24,11.26,11.24,11.25,51140.0,11.24,11.26,11.24,11.25,51140.0
2018-04-11 12:15:00,11.25,11.25,11.22,11.22,133760.0,11.25,11.25,11.22,11.22,133760.0
2018-04-11 12:20:00,11.22,11.22,11.21,11.22,147365.0,11.22,11.22,11.21,11.22,147365.0
2018-04-11 12:25:00,11.22,11.22,11.21,11.21,114800.0,11.22,11.22,11.21,11.21,114800.0
2018-04-11 12:30:00,11.21,11.22,11.2,11.21,118285.0,11.21,11.22,11.2,11.21,118285.0
2018-04-11 12:35:00,11.21,11.21,11.17,11.17,123880.0,11.21,11.21,11.17,11.17,123880.0
2018-04-11 12:40:00,11.18,11.18,11.17,11.18,50495.0,11.18,11.18,11.17,11.18,50495.0
2018-04-11 12:45:00,11.18,11.18,11.15,11.15,67100.0,11.18,11.18,11.15,11.15,67100.0
2018-04-11 12:50:00,11.15,11.16,11.14,11.14,68500.0,11.15,11.16,11.14,11.14,68500.0
2018-04-11 12:55:00,11.14,11.15,11.14,11.15,34555.0,11.14,11.15,11.14,11.15,34555.0
2018-04-11 13:00:00,11.16,11.17,11.16,11.17,60885.0,11.16,11.17,11.16,11.17,60885.0
2018-04-11 13:05:00,11.16,11.17,11.15,11.16,22550.0,11.16,11.17,11.15,11.16,22550.0
2018-04-11 13:10:00,11.16,11.16,11.14,11.14,31295.0,11.16,11.16,11.14,11.14,31295.0
2018-04-11 13:15:00,11.15,11.17,11.14,11.17,30335.0,11.15,11.17,11.14,11.17,30335.0
2018-04-11 13:20:00,11.16,11.17,11.16,11.17,32305.0,11.16,11.17,11.16,11.17,32305.0
2018-04-11 13:25:00,11.17,11.17,11.14,11.14,62690.0,11.17,11.17,11.14,11.14,62690.0
2018-04-11 13:30:00,11.14,11.15,11.11,11.12,57350.0,11.14,11.15,11.11,11.12,57350.0
2018-04-11 13:35:00,11.12,11.13,11.12,11.13,44750.0,11.12,11.13,11.12,11.13,44750.0
2018-04-11 13:40:00,11.13,11.13,11.11,11.11,38165.0,11.13,11.13,11.11,11.11,38165.0
2018-04-11 13:45:00,11.11,11.11,11.09,11.11,77425.0,11.11,11.11,11.09,11.11,77425.0
2018-04-11 13:50:00,11.11,11.12,11.11,11.11,41270.0,11.11,11.12,11.11,11.11,41270.0
2018-04-11 13:55:00,11.11,11.12,11.11,11.11,42735.0,11.11,11.12,11.11,11.11,42735.0
2018-04-11 14:00:00,11.12,11.13,11.11,11.12,79780.0,11.12,11.13,11.11,11.12,79780.0
2018-04-11 14:05:00,11.12,11.12,11.07,11.07,60760.0,11.12,11.12,11.07,11.07,60760.0
2018-04-11 14:10:00,11.07,11.08,11.07,11.08,120115.0,11.07,11.08,11.07,11.08,120115.0
2018-04-11 14:15:00,11.07,11.08,11.07,11.07,96960.0,11.07,11.08,11.07,11.07,96960.0
2018-04-11 14:20:00,11.07,11.07,11.06,11.06,68380.0,11.07,11.07,11.06,11.06,68380.0
2018-04-11 14:25:00,11.06,11.06,11.04,11.04,92360.0,11.06,11.06,11.04,11.04,92360.0
2018-04-11 14:30:00,11.03,11.06,11.03,11.05,60775.0,11.03,11.06,11.03,11.05,60775.0
2018-04-11 14:35:00,11.05,11.05,11.03,11.04,81205.0,11.05,11.05,11.03,11.04,81205.0
2018-04-11 14:40:00,11.04,11.06,11.03,11.03,111500.0,11.04,11.06,11.03,11.03,111500.0
2018-04-11 14:45:00,11.03,11.03,11.02,11.02,94690.0,11.03,11.03,11.02,11.02,94690.0
2018-04-11 14:50:00,11.02,11.02,11.01,11.01,74605.0,11.02,11.02,11.01,11.01,74605.0
2018-04-11 14:55:00,11.01,11.02,11.01,11.02,66665.0,11.01,11.02,11.01,11.02,66665.0
2018-04-11 15:00:00,11.02,11.03,11.02,11.03,119610.0,11.02,11.03,11.02,11.03,119610.0
2018-04-11 15:05:00,11.03,11.04,11.01,11.01,55780.0,11.03,11.04,11.01,11.01,55780.0
2018-04-11 15:10:00,11.01,11.01,10.99,10.99,151700.0,11.01,11.01,10.99,10.99,151700.0
2018-04-11 15:15:00,10.99,11.0,10.98,11.0,143475.0,10.99,11.0,10.98,11.0,143475.0
2018-04-11 15:20:00,11.0,11.0,10.97,10.97,155185.0,11.0,11.0,10.97,10.97,155185.0
2018-04-11 15:25:00,10.97,10.98,10.97,10.97,118595.0,10.97,10.98,10.97,10.97,118595.0
2018-04-11 15:30:00,10.97,11.01,10.97,11.01,121545.0,10.97,11.01,10.97,11.01,121545.0
2018-04-11 15:35:00,11.01,11.01,11.01,11.01,75285.0,11.01,11.01,11.01,11.01,75285.0
2018-04-11 15:40:00,11.01,11.02,11.0,11.0,256000.0,11.01,11.02,11.0,11.0,256000.0
2018-04-11 15:45:00,11.0,11.0,10.98,10.98,237055.0,11.0,11.0,10.98,10.98,237055.0
2018-04-11 15:50:00,10.98,10.98,10.96,10.97,299745.0,10.98,10.98,10.96,10.97,299745.0
2018-04-11 15:55:00,10.97,10.98,10.94,10.96,1093230.0,10.97,10.98,10.94,10.96,1093230.0
2018-04-12 09:30:00,11.08,11.21,11.08,11.13,270225.0,11.08,11.21,11.08,11.13,270225.0
2018-04-12 09:35:00,11.12,11.24,11.12,11.22,114945.0,11.12,11.24,11.12,11.22,114945.0
2018-04-12 09:40:00,11.23,11.29,11.22,11.25,462210.0,11.23,11.29,11.22,11.25,462210.0
2018-04-12 09:45:00,11.26,11.29,11.25,11.26,323525.0,11.26,11.29,11.25,11.26,323525.0
2018-04-12 09:50:00,11.26,11.27,11.23,11.25,171070.0,11.26,11.27,11.23,11.25,171070.0
2018-04-12 09:55:00,11.26,11.26,11.23,11.25,156435.0,11.26,11.26,11.23,11.25,156435.0
2018-04-12 10:00:00,11.25,11.25,11.22,11.22,57865.0,11.25,11.25,11.22,11.22,57865.0
2018-04-12 10:05:00,11.22,11.26,11.22,11.23,47375.0,11.22,11.26,11.22,11.23,47375.0
2018-04-12 10:10:00,11.24,11.24,11.18,11.2,57985.0,11.24,11.24,11.18,11.2,57985.0
2018-04-12 10:15:00,11.2,11.25,11.2,11.25,44790.0,11.2,11.25,11.2,11.25,44790.0
2018-04-12 10:20:00,11.25,11.26,11.24,11.25,41005.0,11.25,11.26,11.24,11.25,41005.0
2018-04-12 10:25:00,11.25,11.26,11.23,11.25,31500.0,11.25,11.26,11.23,11.25,31500.0
2018-04-12 10:30:00,11.25,11.25,11.24,11.24,46500.0,11.25,11.25,11.24,11.24,46500.0
2018-04-12 10:35:00,11.24,11.24,11.18,11.18,61210.0,11.24,11.24,11.18,11.18,61210.0
2018-04-12 10:40:00,11.18,11.18,11.1,11.14,360025.0,11.18,11.18,11.1,11.14,360025.0
2018-04-12 10:45:00,11.14,11.14,11.1,11.12,173360.0,11.14,11.14,11.1,11.12,173360.0
2018-04-12 10:50:00,11.13,11.16,11.12,11.15,171625.0,11.13,11.16,11.12,11.15,171625.0
2018-04-12 10:55:00,11.16,11.16,11.14,11.16,35720.0,11.16,11.16,11.14,11.16,35720.0
2018-04-12 11:00:00,11.16,11.2,11.16,11.19,60700.0,11.16,11.2,11.16,11.19,60700.0
2018-04-12 11:05:00,11.18,11.19,11.17,11.19,27415.0,11.18,11.19,11.17,11.19,27415.0
2018-04-12 11:10:00,11.19,11.2,11.18,11.19,20895.0,11.19,11.2,11.18,11.19,20895.0
2018-04-12 11:15:00,11.2,11.22,11.19,11.2,41075.0,11.2,11.22,11.19,11.2,41075.0
2018-04-12 11:20:00,11.21,11.22,11.21,11.22,30590.0,11.21,11.22,11.21,11.22,30590.0
2018-04-12 11:25:00,11.22,11.22,11.21,11.21,20500.0,11.22,11.22,11.21,11.21,20500.0
2018-04-12 11:30:00,11.21,11.21,11.19,11.2,23730.0,11.21,11.21,11.19,11.2,23730.0
2018-04-12 11:35:00,11.19,11.19,11.17,11.17,16000.0,11.19,11.19,11.17,11.17,16000.0
2018-04-12 11:40:00,11.17,11.17,11.15,11.16,50205.0,11.17,11.17,11.15,11.16,50205.0
2018-04-12 11:45:00,11.16,11.16,11.12,11.13,179775.0,11.16,11.16,11.12,11.13,179775.0
2018-04-12 11:50:00,11.13,11.15,11.11,11.14,183750.0,11.13,11.15,11.11,11.14,183750.0
2018-04-12 11:55:00,11.14,11.14,11.13,11.14,105400.0,11.14,11.14,11.13,11.14,105400.0
2018-04-12 12:00:00,11.15,11.19,11.14,11.18,45430.0,11.15,11.19,11.14,11.18,45430.0
2018-04-12 12:05:00,11.19,11.2,11.19,11.2,32275.0,11.19,11.2,11.19,11.2,32275.0
2018-04-12 12:10:00,11.2,11.21,11.2,11.21,28835.0,11.2,11.21,11.2,11.21,28835.0
2018-04-12 12:15:00,11.21,11.21,11.18,11.19,19700.0,11.21,11.21,11.18,11.19,19700.0
2018-04-12 12:20:00,11.19,11.2,11.19,11.2,26880.0,11.19,11.2,11.19,11.2,26880.0
2018-04-12 12:25:00,11.2,11.2,11.19,11.19,26670.0,11.2,11.2,11.19,11.19,26670.0
2018-04-12 12:30:00,11.19,11.2,11.19,11.2,19000.0,11.19,11.2,11.19,11.2,19000.0
2018-04-12 12:35:00,11.2,11.2,11.19,11.19,16500.0,11.2,11.2,11.19,11.19,16500.0
2018-04-12 12:40:00,11.2,11.2,11.2,11.2,26500.0,11.2,11.2,11.2,11.2,26500.0
2018-04-12 12:45:00,11.2,11.2,11.19,11.2,91845.0,11.2,11.2,11.19,11.2,91845.0
2018-04-12 12:50:00,11.2,11.2,11.19,11.19,13275.0,11.2,11.2,11.19,11.19,13275.0
2018-04-12 12:55:00,11.2,11.2,11.2,11.2,37495.0,11.2,11.2,11.2,11.2,37495.0
2018-04-12 13:00:00,11.2,11.23,11.2,11.23,41550.0,11.2,11.23,11.2,11.23,41550.0
2018-04-12 13:05:00,11.23,11.24,11.22,11.24,27700.0,11.23,11.24,11.22,11.24,27700.0
2018-04-12 13:10:00,11.24,11.24,11.22,11.23,13500.0,11.24,11.24,11.22,11.23,13500.0
2018-04-12 13:15:00,11.22,11.22,11.21,11.21,15655.0,11.22,11.22,11.21,11.21,15655.0
2018-04-12 13:20:00,11.21,11.21,11.19,11.19,51140.0,11.21,11.21,11.19,11.19,51140.0
2018-04-12 13:25:00,11.2,11.2,11.17,11.17,39210.0,11.2,11.2,11.17,11.17,39210.0
2018-04-12 13:30:00,11.17,11.19,11.16,11.18,21170.0,11.17,11.19,11.16,11.18,21170.0
2018-04-12 13:35:00,11.18,11.2,11.18,11.19,57980.0,11.18,11.2,11.18,11.19,57980.0
2018-04-12 13:40:00,11.19,11.2,11.17,11.2,51465.0,11.19,11.2,11.17,11.2,51465.0
2018-04-12 13:45:00,11.2,11.2,11.18,11.18,28990.0,11.2,11.2,11.18,11.18,28990.0
2018-04-12 13:50:00,11.19,11.2,11.18,11.19,34025.0,11.19,11.2,11.18,11.19,34025.0
2018-04-12 13:55:00,11.2,11.2,11.18,11.19,35900.0,11.2,11.2,11.18,11.19,35900.0
2018-04-12 14:00:00,11.19,11.2,11.18,11.19,26060.0,11.19,11.2,11.18,11.19,26060.0
2018-04-12 14:05:00,11.19,11.2,11.18,11.2,24475.0,11.19,11.2,11.18,11.2,24475.0
2018-04-12 14:10:00,11.2,11.21,11.2,11.21,26720.0,11.2,11.21,11.2,11.21,26720.0
2018-04-12 14:15:00,11.22,11.23,11.21,11.22,28550.0,11.22,11.23,11.21,11.22,28550.0
2018-04-12 14:20:00,11.23,11.23,11.23,11.23,12835.0,11.23,11.23,11.23,11.23,12835.0
2018-04-12 14:25:00,11.22,11.22,11.21,11.21,24500.0,11.22,11.22,11.21,11.21,24500.0
2018-04-12 14:30:00,11.21,11.22,11.2,11.21,27500.0,11.21,11.22,11.2,11.21,27500.0
2018-04-12 14:35:00,11.22,11.22,11.2,11.2,34635.0,11.22,11.22,11.2,11.2,34635.0
2018-04-12 14:40:00,11.21,11.21,11.2,11.21,17085.0,11.21,11.21,11.2,11.21,17085.0
2018-04-12 14:45:00,11.21,11.21,11.19,11.2,27910.0,11.21,11.21,11.19,11.2,27910.0
2018-04-12 14:50:00,11.2,11.21,11.2,11.21,17500.0,11.2,11.21,11.2,11.21,17500.0
2018-04-12 14:55:00,11.2,11.22,11.2,11.22,30705.0,11.2,11.22,11.2,11.22,30705.0
2018-04-12 15:00:00,11.22,11.23,11.22,11.23,13000.0,11.22,11.23,11.22,11.23,13000.0
2018-04-12 15:05:00,11.22,11.23,11.22,11.22,27000.0,11.22,11.23,11.22,11.22,27000.0
2018-04-12 15:10:00,11.22,11.24,11.22,11.24,52905.0,11.22,11.24,11.22,11.24,52905.0
2018-04-12 15:15:00,11.24,11.24,11.23,11.24,48590.0,11.24,11.24,11.23,11.24,48590.0
2018-04-12 15:20:00,11.24,11.25,11.24,11.24,28300.0,11.24,11.25,11.24,11.24,28300.0
2018-04-12 15:25:00,11.24,11.25,11.23,11.25,54165.0,11.24,11.25,11.23,11.25,54165.0
2018-04-12 15:30:00,11.24,11.24,11.22,11.22,113310.0,11.24,11.24,11.22,11.22,113310.0
2018-04-12 15:35:00,11.23,11.26,11.23,11.26,44670.0,11.23,11.26,11.23,11.26,44670.0
2018-04-12 15:40:00,11.25,11.26,11.24,11.24,42510.0,11.25,11.26,11.24,11.24,42510.0
2018-04-12 15:45:00,11.24,11.24,11.21,11.23,71360.0,11.24,11.24,11.21,11.23,71360.0
2018-04-12 15:50:00,11.23,11.24,11.22,11.22,138740.0,11.23,11.24,11.22,11.22,138740.0
2018-04-12 15:55:00,11.23,11.24,11.22,11.22,222720.0,11.23,11.24,11.22,11.22,222720.0
2018-04-13 09:30:00,11.29,11.29,11.22,11.22,83270.0,11.29,11.29,11.22,11.22,83270.0
2018-04-13 09:35:00,11.2,11.27,11.2,11.25,25090.0,11.2,11.27,11.2,11.25,25090.0
2018-04-13 09:40:00,11.24,11.29,11.24,11.24,27000.0,11.24,11.29,11.24,11.24,27000.0
2018-04-13 09:45:00,11.24,11.27,11.24,11.26,34750.0,11.24,11.27,11.24,11.26,34750.0
2018-04-13 09:50:00,11.27,11.27,11.21,11.22,28535.0,11.27,11.27,11.21,11.22,28535.0
2018-04-13 09:55:00,11.21,11.23,11.2,11.21,24895.0,11.21,11.23,11.2,11.21,24895.0
2018-04-13 10:00:00,11.21,11.24,11.19,11.22,129495.0,11.21,11.24,11.19,11.22,129495.0
2018-04-13 10:05:00,11.22,11.23,11.2,11.2,85300.0,11.22,11.23,11.2,11.2,85300.0
2018-04-13 10:10:00,11.2,11.22,11.2,11.22,13500.0,11.2,11.22,11.2,11.22,13500.0
2018-04-13 10:15:00,11.23,11.24,11.2,11.21,19000.0,11.23,11.24,11.2,11.21,19000.0
2018-04-13 10:20:00,11.21,11.22,11.19,11.2,68440.0,11.21,11.22,11.19,11.2,68440.0
2018-04-13 10:25:00,11.2,11.2,11.16,11.16,112500.0,11.2,11.2,11.16,11.16,112500.0
2018-04-13 10:30:00,11.17,11.18,11.15,11.17,45050.0,11.17,11.18,11.15,11.17,45050.0
2018-04-13 10:35:00,11.17,11.17,11.12,11.13,27500.0,11.17,11.17,11.12,11.13,27500.0
2018-04-13 10:40:00,11.14,11.17,11.14,11.16,21760.0,11.14,11.17,11.14,11.16,21760.0
2018-04-13 10:45:00,11.17,11.18,11.15,11.18,22750.0,11.17,11.18,11.15,11.18,22750.0
2018-04-13 10:50:00,11.18,11.21,11.18,11.19,54500.0,11.18,11.21,11.18,11.19,54500.0
2018-04-13 10:55:00,11.19,11.2,11.17,11.17,103990.0,11.19,11.2,11.17,11.17,103990.0
2018-04-13 11:00:00,11.16,11.16,11.12,11.12,37110.0,11.16,11.16,11.12,11.12,37110.0
2018-04-13 11:05:00,11.13,11.14,11.12,11.14,25600.0,11.13,11.14,11.12,11.14,25600.0
2018-04-13 11:10:00,11.15,11.15,11.14,11.14,14500.0,11.15,11.15,11.14,11.14,14500.0
2018-04-13 11:15:00,11.14,11.16,11.14,11.14,11170.0,11.14,11.16,11.14,11.14,11170.0
2018-04-13 11:20:00,11.13,11.16,11.13,11.16,29750.0,11.13,11.16,11.13,11.16,29750.0
2018-04-13 11:25:00,11.17,11.17,11.16,11.16,10500.0,11.17,11.17,11.16,11.16,10500.0
2018-04-13 11:30:00,11.17,11.19,11.17,11.18,18525.0,11.17,11.19,11.17,11.18,18525.0
2018-04-13 11:35:00,11.18,11.2,11.18,11.18,20000.0,11.18,11.2,11.18,11.18,20000.0
2018-04-13 11:40:00,11.18,11.18,11.13,11.16,122065.0,11.18,11.18,11.13,11.16,122065.0
2018-04-13 11:45:00,11.17,11.17,11.15,11.15,13780.0,11.17,11.17,11.15,11.15,13780.0
2018-04-13 11:50:00,11.15,11.15,11.13,11.14,29500.0,11.15,11.15,11.13,11.14,29500.0
2018-04-13 11:55:00,11.15,11.16,11.14,11.15,31000.0,11.15,11.16,11.14,11.15,31000.0
2018-04-13 12:00:00,11.16,11.17,11.15,11.17,18500.0,11.16,11.17,11.15,11.17,18500.0
2018-04-13 12:05:00,11.19,11.19,11.15,11.16,18000.0,11.19,11.19,11.15,11.16,18000.0
2018-04-13 12:10:00,11.16,11.18,11.15,11.18,17975.0,11.16,11.18,11.15,11.18,17975.0
2018-04-13 12:15:00,11.18,11.18,11.18,11.18,6000.0,11.18,11.18,11.18,11.18,6000.0
2018-04-13 12:20:00,11.19,11.2,11.18,11.19,21500.0,11.19,11.2,11.18,11.19,21500.0
2018-04-13 12:25:00,11.2,11.22,11.19,11.22,47500.0,11.2,11.22,11.19,11.22,47500.0
2018-04-13 12:30:00,11.21,11.22,11.21,11.22,11000.0,11.21,11.22,11.21,11.22,11000.0
2018-04-13 12:35:00,11.23,11.23,11.21,11.21,19000.0,11.23,11.23,11.21,11.21,19000.0
2018-04-13 12:40:00,11.22,11.22,11.21,11.21,6400.0,11.22,11.22,11.21,11.21,6400.0
2018-04-13 12:45:00,11.21,11.22,11.2,11.21,11000.0,11.21,11.22,11.2,11.21,11000.0
2018-04-13 12:50:00,11.21,11.22,11.21,11.21,14000.0,11.21,11.22,11.21,11.21,14000.0
2018-04-13 12:55:00,11.22,11.23,11.22,11.22,22000.0,11.22,11.23,11.22,11.22,22000.0
2018-04-13 13:00:00,11.22,11.23,11.21,11.22,22500.0,11.22,11.23,11.21,11.22,22500.0
2018-04-13 13:05:00,11.22,11.23,11.22,11.22,9000.0,11.22,11.23,11.22,11.22,9000.0
2018-04-13 13:10:00,11.22,11.22,11.21,11.22,7500.0,11.22,11.22,11.21,11.22,7500.0
2018-04-13 13:15:00,11.23,11.23,11.23,11.23,11540.0,11.23,11.23,11.23,11.23,11540.0
2018-04-13 13:20:00,11.23,11.24,11.23,11.24,12085.0,11.23,11.24,11.23,11.24,12085.0
2018-04-13 13:25:00,11.25,11.26,11.24,11.24,18000.0,11.25,11.26,11.24,11.24,18000.0
2018-04-13 13:30:00,11.24,11.24,11.23,11.24,9000.0,11.24,11.24,11.23,11.24,9000.0
2018-04-13 13:35:00,11.24,11.24,11.23,11.23,35950.0,11.24,11.24,11.23,11.23,35950.0
2018-04-13 13:40:00,11.23,11.24,11.23,11.24,45140.0,11.23,11.24,11.23,11.24,45140.0
2018-04-13 13:45:00,11.24,11.24,11.23,11.24,11500.0,11.24,11.24,11.23,11.24,11500.0
2018-04-13 13:50:00,11.24,11.25,11.23,11.25,20485.0,11.24,11.25,11.23,11.25,20485.0
2018-04-13 13:55:00,11.25,11.25,11.23,11.24,22525.0,11.25,11.25,11.23,11.24,22525.0
2018-04-13 14:00:00,11.24,11.25,11.23,11.24,7500.0,11.24,11.25,11.23,11.24,7500.0
2018-04-13 14:05:00,11.24,11.26,11.24,11.26,13725.0,11.24,11.26,11.24,11.26,13725.0
2018-04-13 14:10:00,11.26,11.26,11.25,11.25,12795.0,11.26,11.26,11.25,11.25,12795.0
2018-04-13 14:15:00,11.25,11.25,11.23,11.23,30510.0,11.25,11.25,11.23,11.23,30510.0
2018-04-13 14:20:00,11.23,11.24,11.23,11.24,31500.0,11.23,11.24,11.23,11.24,31500.0
2018-04-13 14:25:00,11.23,11.25,11.23,11.24,12825.0,11.23,11.25,11.23,11.24,12825.0
2018-04-13 14:30:00,11.24,11.25,11.23,11.24,28500.0,11.24,11.25,11.23,11.24,28500.0
2018-04-13 14:35:00,11.25,11.25,11.23,11.24,13785.0,11.25,11.25,11.23,11.24,13785.0
2018-04-13 14:40:00,11.24,11.24,11.22,11.23,43000.0,11.24,11.24,11.22,11.23,43000.0
2018-04-13 14:45:00,11.23,11.24,11.22,11.22,11000.0,11.23,11.24,11.22,11.22,11000.0
2018-04-13 14:50:00,11.22,11.22,11.19,11.2,38615.0,11.22,11.22,11.19,11.2,38615.0
2018-04-13 14:55:00,11.2,11.2,11.19,11.2,21835.0,11.2,11.2,11.19,11.2,21835.0
2018-04-13 15:00:00,11.2,11.2,11.16,11.16,33375.0,11.2,11.2,11.16,11.16,33375.0
2018-04-13 15:05:00,11.16,11.16,11.15,11.16,26765.0,11.16,11.16,11.15,11.16,26765.0
2018-04-13 15:10:00,11.16,11.16,11.15,11.15,49780.0,11.16,11.16,11.15,11.15,49780.0
2018-04-13 15:15:00,11.15,11.15,11.11,11.11,43500.0,11.15,11.15,11.11,11.11,43500.0
2018-04-13 15:20:00,11.11,11.12,11.11,11.11,33670.0,11.11,11.12,11.11,11.11,33670.0
2018-04-13 15:25:00,11.12,11.13,11.11,11.13,50110.0,11.12,11.13,11.11,11.13,50110.0
2018-04-13 15:30:00,11.13,11.14,11.11,11.13,57740.0,11.13,11.14,11.11,11.13,57740.0
2018-04-13 15:35:00,11.13,11.14,11.12,11.14,38000.0,11.13,11.14,11.12,11.14,38000.0
2018-04-13 15:40:00,11.15,11.17,11.15,11.16,54175.0,11.15,11.17,11.15,11.16,54175.0
2018-04-13 15:45:00,11.16,11.18,11.15,11.15,136335.0,11.16,11.18,11.15,11.15,136335.0
2018-04-13 15:50:00,11.15,11.2,11.15,11.19,154275.0,11.15,11.2,11.15,11.19,154275.0
2018-04-13 15:55:00,11.18,11.19,11.17,11.17,213930.0,11.18,11.19,11.17,11.17,213930.0
2018-04-16 09:30:00,11.29,11.29,11.24,11.26,70740.0,11.29,11.29,11.24,11.26,70740.0
2018-04-16 09:35:00,11.25,11.3,11.24,11.3,24000.0,11.25,11.3,11.24,11.3,24000.0
2018-04-16 09:40:00,11.29,11.29,11.24,11.26,79830.0,11.29,11.29,11.24,11.26,79830.0
2018-04-16 09:45:00,11.26,11.26,11.23,11.24,63000.0,11.26,11.26,11.23,11.24,63000.0
2018-04-16 09:50:00,11.24,11.26,11.22,11.26,74390.0,11.24,11.26,11.22,11.26,74390.0
2018-04-16 09:55:00,11.25,11.26,11.24,11.26,109720.0,11.25,11.26,11.24,11.26,109720.0
2018-04-16 10:00:00,11.26,11.31,11.25,11.31,42165.0,11.26,11.31,11.25,11.31,42165.0
2018-04-16 10:05:00,11.3,11.31,11.28,11.28,133100.0,11.3,11.31,11.28,11.28,133100.0
2018-04-16 10:10:00,11.27,11.29,11.27,11.29,24445.0,11.27,11.29,11.27,11.29,24445.0
2018-04-16 10:15:00,11.29,11.3,11.28,11.29,48185.0,11.29,11.3,11.28,11.29,48185.0
2018-04-16 10:20:00,11.29,11.32,11.27,11.32,67980.0,11.29,11.32,11.27,11.32,67980.0
2018-04-16 10:25:00,11.32,11.33,11.3,11.32,54150.0,11.32,11.33,11.3,11.32,54150.0
2018-04-16 10:30:00,11.33,11.33,11.32,11.32,23950.0,11.33,11.33,11.32,11.32,23950.0
2018-04-16 10:35:00,11.32,11.32,11.28,11.3,55400.0,11.32,11.32,11.28,11.3,55400.0
2018-04-16 10:40:00,11.3,11.33,11.3,11.33,82700.0,11.3,11.33,11.3,11.33,82700.0
2018-04-16 10:45:00,11.33,11.34,11.31,11.31,38995.0,11.33,11.34,11.31,11.31,38995.0
2018-04-16 10:50:00,11.31,11.32,11.29,11.32,72000.0,11.31,11.32,11.29,11.32,72000.0
2018-04-16 10:55:00,11.32,11.35,11.32,11.33,65905.0,11.32,11.35,11.32,11.33,65905.0
2018-04-16 11:00:00,11.33,11.34,11.3,11.3,56420.0,11.33,11.34,11.3,11.3,56420.0
2018-04-16 11:05:00,11.3,11.32,11.29,11.32,28740.0,11.3,11.32,11.29,11.32,28740.0
2018-04-16 11:10:00,11.31,11.31,11.28,11.29,49650.0,11.31,11.31,11.28,11.29,49650.0
2018-04-16 11:15:00,11.29,11.32,11.28,11.32,85380.0,11.29,11.32,11.28,11.32,85380.0
2018-04-16 11:20:00,11.32,11.36,11.32,11.36,90635.0,11.32,11.36,11.32,11.36,90635.0
2018-04-16 11:25:00,11.36,11.36,11.32,11.34,46385.0,11.36,11.36,11.32,11.34,46385.0
2018-04-16 11:30:00,11.34,11.35,11.33,11.34,25750.0,11.34,11.35,11.33,11.34,25750.0
2018-04-16 11:35:00,11.34,11.37,11.34,11.35,59365.0,11.34,11.37,11.34,11.35,59365.0
2018-04-16 11:40:00,11.36,11.38,11.35,11.38,67490.0,11.36,11.38,11.35,11.38,67490.0
2018-04-16 11:45:00,11.38,11.39,11.38,11.39,61900.0,11.38,11.39,11.38,11.39,61900.0
2018-04-16 11:50:00,11.38,11.39,11.37,11.37,41880.0,11.38,11.39,11.37,11.37,41880.0
2018-04-16 11:55:00,11.38,11.39,11.36,11.38,33225.0,11.38,11.39,11.36,11.38,33225.0
2018-04-16 12:00:00,11.38,11.42,11.38,11.42,72075.0,11.38,11.42,11.38,11.42,72075.0
2018-04-16 12:05:00,11.42,11.43,11.42,11.43,36145.0,11.42,11.43,11.42,11.43,36145.0
2018-04-16 12:10:00,11.43,11.44,11.42,11.44,65275.0,11.43,11.44,11.42,11.44,65275.0
2018-04-16 12:15:00,11.44,11.44,11.43,11.44,57625.0,11.44,11.44,11.43,11.44,57625.0
2018-04-16 12:20:00,11.44,11.44,11.42,11.42,66810.0,11.44,11.44,11.42,11.42,66810.0
2018-04-16 12:25:00,11.42,11.45,11.42,11.45,48450.0,11.42,11.45,11.42,11.45,48450.0
2018-04-16 12:30:00,11.45,11.47,11.45,11.45,60245.0,11.45,11.47,11.45,11.45,60245.0
2018-04-16 12:35:00,11.45,11.45,11.43,11.44,36100.0,11.45,11.45,11.43,11.44,36100.0
2018-04-16 12:40:00,11.44,11.44,11.43,11.43,63740.0,11.44,11.44,11.43,11.43,63740.0
2018-04-16 12:45:00,11.43,11.44,11.42,11.42,65150.0,11.43,11.44,11.42,11.42,65150.0
2018-04-16 12:50:00,11.42,11.44,11.42,11.42,43760.0,11.42,11.44,11.42,11.42,43760.0
2018-04-16 12:55:00,11.42,11.42,11.41,11.42,34430.0,11.42,11.42,11.41,11.42,34430.0
2018-04-16 13:00:00,11.42,11.42,11.41,11.41,17000.0,11.42,11.42,11.41,11.41,17000.0
2018-04-16 13:05:00,11.41,11.41,11.4,11.41,20085.0,11.41,11.41,11.4,11.41,20085.0
2018-04-16 13:10:00,11.4,11.41,11.4,11.41,19500.0,11.4,11.41,11.4,11.41,19500.0
2018-04-16 13:15:00,11.42,11.42,11.4,11.4,13190.0,11.42,11.42,11.4,11.4,13190.0
2018-04-16 13:20:00,11.4,11.4,11.38,11.38,23690.0,11.4,11.4,11.38,11.38,23690.0
2018-04-16 13:25:00,11.38,11.38,11.36,11.37,50965.0,11.38,11.38,11.36,11.37,50965.0
2018-04-16 13:30:00,11.37,11.37,11.36,11.37,10700.0,11.37,11.37,11.36,11.37,10700.0
2018-04-16 13:35:00,11.37,11.37,11.36,11.36,20430.0,11.37,11.37,11.36,11.36,20430.0
2018-04-16 13:40:00,11.37,11.37,11.35,11.35,17210.0,11.37,11.37,11.35,11.35,17210.0
2018-04-16 13:45:00,11.36,11.37,11.36,11.37,20825.0,11.36,11.37,11.36,11.37,20825.0
2018-04-16 13:50:00,11.37,11.37,11.36,11.36,17155.0,11.37,11.37,11.36,11.36,17155.0
2018-04-16 13:55:00,11.36,11.37,11.36,11.37,12900.0,11.36,11.37,11.36,11.37,12900.0
2018-04-16 14:00:00,11.38,11.38,11.35,11.35,39395.0,11.38,11.38,11.35,11.35,39395.0
2018-04-16 14:05:00,11.35,11.36,11.34,11.35,28735.0,11.35,11.36,11.34,11.35,28735.0
2018-04-16 14:10:00,11.35,11.36,11.35,11.36,22125.0,11.35,11.36,11.35,11.36,22125.0
2018-04-16 14:15:00,11.36,11.38,11.36,11.38,56505.0,11.36,11.38,11.36,11.38,56505.0
2018-04-16 14:20:00,11.37,11.39,11.37,11.39,17600.0,11.37,11.39,11.37,11.39,17600.0
2018-04-16 14:25:00,11.39,11.39,11.37,11.38,33760.0,11.39,11.39,11.37,11.38,33760.0
2018-04-16 14:30:00,11.38,11.39,11.38,11.38,23180.0,11.38,11.39,11.38,11.38,23180.0
2018-04-16 14:35:00,11.39,11.39,11.38,11.38,23555.0,11.39,11.39,11.38,11.38,23555.0
2018-04-16 14:40:00,11.38,11.38,11.37,11.38,45835.0,11.38,11.38,11.37,11.38,45835.0
2018-04-16 14:45:00,11.38,11.39,11.38,11.38,37470.0,11.38,11.39,11.38,11.38,37470.0
2018-04-16 14:50:00,11.38,11.38,11.35,11.35,39945.0,11.38,11.38,11.35,11.35,39945.0
2018-04-16 14:55:00,11.35,11.38,11.35,11.38,22535.0,11.35,11.38,11.35,11.38,22535.0
2018-04-16 15:00:00,11.37,11.39,11.37,11.39,29800.0,11.37,11.39,11.37,11.39,29800.0
2018-04-16 15:05:00,11.39,11.39,11.37,11.37,38500.0,11.39,11.39,11.37,11.37,38500.0
2018-04-16 15:10:00,11.37,11.38,11.36,11.37,40300.0,11.37,11.38,11.36,11.37,40300.0
2018-04-16 15:15:00,11.37,11.37,11.35,11.36,41750.0,11.37,11.37,11.35,11.36,41750.0
2018-04-16 15:20:00,11.36,11.36,11.34,11.36,57365.0,11.36,11.36,11.34,11.36,57365.0
2018-04-16 15:25:00,11.35,11.36,11.35,11.36,50455.0,11.35,11.36,11.35,11.36,50455.0
2018-04-16 15:30:00,11.36,11.37,11.36,11.37,65220.0,11.36,11.37,11.36,11.37,65220.0
2018-04-16 15:35:00,11.36,11.37,11.35,11.36,62980.0,11.36,11.37,11.35,11.36,62980.0
2018-04-16 15:40:00,11.36,11.39,11.36,11.39,79215.0,11.36,11.39,11.36,11.39,79215.0
2018-04-16 15:45:00,11.39,11.39,11.35,11.35,112275.0,11.39,11.39,11.35,11.35,112275.0
2018-04-16 15:50:00,11.35,11.37,11.35,11.35,107030.0,11.35,11.37,11.35,11.35,107030.0
2018-04-16 15:55:00,11.35,11.35,11.34,11.35,408780.0,11.35,11.35,11.34,11.35,408780.0
2018-04-17 09:30:00,11.44,11.45,11.41,11.43,75570.0,11.44,11.45,11.41,11.43,75570.0
2018-04-17 09:35:00,11.43,11.44,11.42,11.44,20575.0,11.43,11.44,11.42,11.44,20575.0
2018-04-17 09:40:00,11.47,11.47,11.44,11.47,43250.0,11.47,11.47,11.44,11.47,43250.0
2018-04-17 09:45:00,11.46,11.47,11.44,11.44,27020.0,11.46,11.47,11.44,11.44,27020.0
2018-04-17 09:50:00,11.44,11.44,11.4,11.43,46385.0,11.44,11.44,11.4,11.43,46385.0
2018-04-17 09:55:00,11.44,11.45,11.43,11.45,18500.0,11.44,11.45,11.43,11.45,18500.0
2018-04-17 10:00:00,11.46,11.48,11.46,11.47,28820.0,11.46,11.48,11.46,11.47,28820.0
2018-04-17 10:05:00,11.47,11.47,11.45,11.46,29375.0,11.47,11.47,11.45,11.46,29375.0
2018-04-17 10:10:00,11.47,11.49,11.47,11.48,25010.0,11.47,11.49,11.47,11.48,25010.0
2018-04-17 10:15:00,11.48,11.49,11.46,11.48,34725.0,11.48,11.49,11.46,11.48,34725.0
2018-04-17 10:20:00,11.47,11.49,11.47,11.49,18420.0,11.47,11.49,11.47,11.49,18420.0
2018-04-17 10:25:00,11.49,11.5,11.48,11.48,27895.0,11.49,11.5,11.48,11.48,27895.0
2018-04-17 10:30:00,11.48,11.5,11.48,11.5,37445.0,11.48,11.5,11.48,11.5,37445.0
2018-04-17 10:35:00,11.5,11.51,11.48,11.48,32500.0,11.5,11.51,11.48,11.48,32500.0
2018-04-17 10:40:00,11.48,11.48,11.44,11.45,63905.0,11.48,11.48,11.44,11.45,63905.0
2018-04-17 10:45:00,11.45,11.48,11.45,11.46,46780.0,11.45,11.48,11.45,11.46,46780.0
2018-04-17 10:50:00,11.46,11.48,11.46,11.47,70525.0,11.46,11.48,11.46,11.47,70525.0
2018-04-17 10:55:00,11.48,11.48,11.45,11.46,45400.0,11.48,11.48,11.45,11.46,45400.0
2018-04-17 11:00:00,11.46,11.49,11.46,11.49,80025.0,11.46,11.49,11.46,11.49,80025.0
2018-04-17 11:05:00,11.49,11.51,11.49,11.5,117490.0,11.49,11.51,11.49,11.5,117490.0
2018-04-17 11:10:00,11.51,11.51,11.5,11.5,75945.0,11.51,11.51,11.5,11.5,75945.0
2018-04-17 11:15:00,11.5,11.51,11.49,11.49,95180.0,11.5,11.51,11.49,11.49,95180.0
2018-04-17 11:20:00,11.49,11.49,11.47,11.47,89885.0,11.49,11.49,11.47,11.47,89885.0
2018-04-17 11:25:00,11.47,11.47,11.45,11.45,48825.0,11.47,11.47,11.45,11.45,48825.0
2018-04-17 11:30:00,11.45,11.45,11.43,11.43,69310.0,11.45,11.45,11.43,11.43,69310.0
2018-04-17 11:35:00,11.42,11.43,11.42,11.43,24780.0,11.42,11.43,11.42,11.43,24780.0
2018-04-17 11:40:00,11.43,11.45,11.43,11.43,61725.0,11.43,11.45,11.43,11.43,61725.0
2018-04-17 11:45:00,11.43,11.44,11.43,11.43,33500.0,11.43,11.44,11.43,11.43,33500.0
2018-04-17 11:50:00,11.44,11.45,11.44,11.45,15750.0,11.44,11.45,11.44,11.45,15750.0
2018-04-17 11:55:00,11.46,11.46,11.43,11.43,47660.0,11.46,11.46,11.43,11.43,47660.0
2018-04-17 12:00:00,11.43,11.45,11.43,11.45,27000.0,11.43,11.45,11.43,11.45,27000.0
2018-04-17 12:05:00,11.45,11.46,11.45,11.45,40090.0,11.45,11.46,11.45,11.45,40090.0
2018-04-17 12:10:00,11.46,11.46,11.46,11.46,27795.0,11.46,11.46,11.46,11.46,27795.0
2018-04-17 12:15:00,11.46,11.46,11.45,11.46,28200.0,11.46,11.46,11.45,11.46,28200.0
2018-04-17 12:20:00,11.46,11.46,11.45,11.46,38500.0,11.46,11.46,11.45,11.46,38500.0
2018-04-17 12:25:00,11.46,11.47,11.46,11.46,48570.0,11.46,11.47,11.46,11.46,48570.0
2018-04-17 12:30:00,11.46,11.46,11.45,11.45,26700.0,11.46,11.46,11.45,11.45,26700.0
2018-04-17 12:35:00,11.46,11.46,11.44,11.45,23070.0,11.46,11.46,11.44,11.45,23070.0
2018-04-17 12:40:00,11.45,11.46,11.45,11.45,23210.0,11.45,11.46,11.45,11.45,23210.0
2018-04-17 12:45:00,11.45,11.45,11.45,11.45,10500.0,11.45,11.45,11.45,11.45,10500.0
2018-04-17 12:50:00,11.45,11.46,11.45,11.45,27090.0,11.45,11.46,11.45,11.45,27090.0
2018-04-17 12:55:00,11.45,11.46,11.45,11.46,23775.0,11.45,11.46,11.45,11.46,23775.0
2018-04-17 13:00:00,11.46,11.46,11.45,11.46,17500.0,11.46,11.46,11.45,11.46,17500.0
2018-04-17 13:05:00,11.46,11.46,11.45,11.45,21000.0,11.46,11.46,11.45,11.45,21000.0
2018-04-17 13:10:00,11.45,11.45,11.45,11.45,18480.0,11.45,11.45,11.45,11.45,18480.0
2018-04-17 13:15:00,11.45,11.45,11.43,11.44,23965.0,11.45,11.45,11.43,11.44,23965.0
2018-04-17 13:20:00,11.44,11.47,11.44,11.46,25760.0,11.44,11.47,11.44,11.46,25760.0
2018-04-17 13:25:00,11.46,11.46,11.45,11.46,30445.0,11.46,11.46,11.45,11.46,30445.0
2018-04-17 13:30:00,11.46,11.46,11.46,11.46,22000.0,11.46,11.46,11.46,11.46,22000.0
2018-04-17 13:35:00,11.46,11.46,11.46,11.46,9000.0,11.46,11.46,11.46,11.46,9000.0
2018-04-17 13:40:00,11.46,11.48,11.46,11.48,25030.0,11.46,11.48,11.46,11.48,25030.0
2018-04-17 13:45:00,11.48,11.5,11.48,11.49,15495.0,11.48,11.5,11.48,11.49,15495.0
2018-04-17 13:50:00,11.49,11.49,11.47,11.48,21905.0,11.49,11.49,11.47,11.48,21905.0
2018-04-17 13:55:00,11.48,11.48,11.48,11.48,23615.0,11.48,11.48,11.48,11.48,23615.0
2018-04-17 14:00:00,11.48,11.49,11.48,11.49,15495.0,11.48,11.49,11.48,11.49,15495.0
2018-04-17 14:05:00,11.49,11.49,11.48,11.49,86915.0,11.49,11.49,11.48,11.49,86915.0
2018-04-17 14:10:00,11.49,11.49,11.48,11.48,88085.0,11.49,11.49,11.48,11.48,88085.0
2018-04-17 14:15:00,11.48,11.49,11.47,11.47,66315.0,11.48,11.49,11.47,11.47,66315.0
2018-04-17 14:20:00,11.47,11.47,11.46,11.46,31000.0,11.47,11.47,11.46,11.46,31000.0
2018-04-17 14:25:00,11.46,11.48,11.45,11.47,40970.0,11.46,11.48,11.45,11.47,40970.0
2018-04-17 14:30:00,11.47,11.48,11.47,11.47,45870.0,11.47,11.48,11.47,11.47,45870.0
2018-04-17 14:35:00,11.47,11.48,11.47,11.47,53205.0,11.47,11.48,11.47,11.47,53205.0
2018-04-17 14:40:00,11.47,11.51,11.47,11.51,109990.0,11.47,11.51,11.47,11.51,109990.0
2018-04-17 14:45:00,11.5,11.5,11.49,11.5,104200.0,11.5,11.5,11.49,11.5,104200.0
2018-04-17 14:50:00,11.5,11.51,11.5,11.5,53845.0,11.5,11.51,11.5,11.5,53845.0
2018-04-17 14:55:00,11.5,11.5,11.49,11.49,63925.0,11.5,11.5,11.49,11.49,63925.0
2018-04-17 15:00:00,11.49,11.51,11.48,11.51,196695.0,11.49,11.51,11.48,11.51,196695.0
2018-04-17 15:05:00,11.51,11.51,11.5,11.51,60005.0,11.51,11.51,11.5,11.51,60005.0
2018-04-17 15:10:00,11.51,11.51,11.5,11.5,67265.0,11.51,11.51,11.5,11.5,67265.0
2018-04-17 15:15:00,11.5,11.54,11.5,11.54,81660.0,11.5,11.54,11.5,11.54,81660.0
2018-04-17 15:20:00,11.54,11.54,11.51,11.52,101200.0,11.54,11.54,11.51,11.52,101200.0
2018-04-17 15:25:00,11.52,11.53,11.51,11.52,97895.0,11.52,11.53,11.51,11.52,97895.0
2018-04-17 15:30:00,11.52,11.55,11.52,11.53,108350.0,11.52,11.55,11.52,11.53,108350.0
2018-04-17 15:35:00,11.53,11.55,11.53,11.54,98645.0,11.53,11.55,11.53,11.54,98645.0
2018-04-17 15:40:00,11.54,11.54,11.52,11.52,147610.0,11.54,11.54,11.52,11.52,147610.0
2018-04-17 15:45:00,11.52,11.54,11.52,11.54,140925.0,11.52,11.54,11.52,11.54,140925.0
2018-04-17 15:50:00,11.54,11.55,11.53,11.53,230290.0,11.54,11.55,11.53,11.53,230290.0
2018-04-17 15:55:00,11.54,11.54,11.53,11.53,305195.0,11.54,11.54,11.53,11.53,305195.0
2018-04-18 09:30:00,11.6,11.6,11.53,11.53,112970.0,11.6,11.6,11.53,11.53,112970.0
2018-04-18 09:35:00,11.51,11.54,11.48,11.48,30965.0,11.51,11.54,11.48,11.48,30965.0
2018-04-18 09:40:00,11.48,11.51,11.48,11.5,31500.0,11.48,11.51,11.48,11.5,31500.0
2018-04-18 09:45:00,11.51,11.52,11.48,11.52,20000.0,11.51,11.52,11.48,11.52,20000.0
2018-04-18 09:50:00,11.53,11.54,11.52,11.52,17120.0,11.53,11.54,11.52,11.52,17120.0
2018-04-18 09:55:00,11.53,11.58,11.53,11.58,56410.0,11.53,11.58,11.53,11.58,56410.0
2018-04-18 10:00:00,11.57,11.57,11.55,11.56,37500.0,11.57,11.57,11.55,11.56,37500.0
2018-04-18 10:05:00,11.55,11.56,11.52,11.54,38285.0,11.55,11.56,11.52,11.54,38285.0
2018-04-18 10:10:00,11.55,11.55,11.49,11.49,31870.0,11.55,11.55,11.49,11.49,31870.0
2018-04-18 10:15:00,11.49,11.51,11.49,11.5,49410.0,11.49,11.51,11.49,11.5,49410.0
2018-04-18 10:20:00,11.5,11.51,11.49,11.51,28385.0,11.5,11.51,11.49,11.51,28385.0
2018-04-18 10:25:00,11.51,11.51,11.48,11.5,21750.0,11.51,11.51,11.48,11.5,21750.0
2018-04-18 10:30:00,11.51,11.52,11.51,11.51,11650.0,11.51,11.52,11.51,11.51,11650.0
2018-04-18 10:35:00,11.52,11.53,11.51,11.51,24810.0,11.52,11.53,11.51,11.51,24810.0
2018-04-18 10:40:00,11.52,11.53,11.52,11.52,17500.0,11.52,11.53,11.52,11.52,17500.0
2018-04-18 10:45:00,11.53,11.54,11.53,11.53,13530.0,11.53,11.54,11.53,11.53,13530.0
2018-04-18 10:50:00,11.53,11.53,11.52,11.53,13000.0,11.53,11.53,11.52,11.53,13000.0
2018-04-18 10:55:00,11.54,11.55,11.54,11.54,7500.0,11.54,11.55,11.54,11.54,7500.0
2018-04-18 11:00:00,11.55,11.56,11.54,11.56,16500.0,11.55,11.56,11.54,11.56,16500.0
2018-04-18 11:05:00,11.56,11.58,11.56,11.58,27690.0,11.56,11.58,11.56,11.58,27690.0
2018-04-18 11:10:00,11.58,11.58,11.55,11.55,24275.0,11.58,11.58,11.55,11.55,24275.0
2018-04-18 11:15:00,11.55,11.55,11.54,11.55,26115.0,11.55,11.55,11.54,11.55,26115.0
2018-04-18 11:20:00,11.54,11.55,11.54,11.55,11100.0,11.54,11.55,11.54,11.55,11100.0
2018-04-18 11:25:00,11.54,11.56,11.54,11.55,17500.0,11.54,11.56,11.54,11.55,17500.0
2018-04-18 11:30:00,11.55,11.55,11.54,11.55,13000.0,11.55,11.55,11.54,11.55,13000.0
2018-04-18 11:35:00,11.55,11.56,11.55,11.56,9500.0,11.55,11.56,11.55,11.56,9500.0
2018-04-18 11:40:00,11.56,11.56,11.55,11.55,23790.0,11.56,11.56,11.55,11.55,23790.0
2018-04-18 11:45:00,11.54,11.55,11.54,11.54,13125.0,11.54,11.55,11.54,11.54,13125.0
2018-04-18 11:50:00,11.53,11.55,11.53,11.55,26260.0,11.53,11.55,11.53,11.55,26260.0
2018-04-18 11:55:00,11.55,11.55,11.52,11.52,32075.0,11.55,11.55,11.52,11.52,32075.0
2018-04-18 12:00:00,11.53,11.54,11.53,11.54,7250.0,11.53,11.54,11.53,11.54,7250.0
2018-04-18 12:05:00,11.54,11.55,11.54,11.55,14655.0,11.54,11.55,11.54,11.55,14655.0
2018-04-18 12:10:00,11.55,11.56,11.55,11.56,14185.0,11.55,11.56,11.55,11.56,14185.0
2018-04-18 12:15:00,11.57,11.57,11.56,11.56,17250.0,11.57,11.57,11.56,11.56,17250.0
2018-04-18 12:20:00,11.56,11.56,11.55,11.56,97560.0,11.56,11.56,11.55,11.56,97560.0
2018-04-18 12:25:00,11.56,11.56,11.55,11.55,24940.0,11.56,11.56,11.55,11.55,24940.0
2018-04-18 12:30:00,11.55,11.56,11.55,11.56,9500.0,11.55,11.56,11.55,11.56,9500.0
2018-04-18 12:35:00,11.56,11.56,11.54,11.54,16250.0,11.56,11.56,11.54,11.54,16250.0
2018-04-18 12:40:00,11.54,11.55,11.54,11.55,11000.0,11.54,11.55,11.54,11.55,11000.0
2018-04-18 12:45:00,11.55,11.56,11.55,11.55,28500.0,11.55,11.56,11.55,11.55,28500.0
2018-04-18 12:50:00,11.55,11.56,11.55,11.56,21150.0,11.55,11.56,11.55,11.56,21150.0
2018-04-18 12:55:00,11.55,11.57,11.55,11.56,28020.0,11.55,11.57,11.55,11.56,28020.0
2018-04-18 13:00:00,11.56,11.56,11.53,11.53,117385.0,11.56,11.56,11.53,11.53,117385.0
2018-04-18 13:05:00,11.53,11.54,11.52,11.52,24825.0,11.53,11.54,11.52,11.52,24825.0
2018-04-18 13:10:00,11.52,11.52,11.51,11.52,47135.0,11.52,11.52,11.51,11.52,47135.0
2018-04-18 13:15:00,11.51,11.52,11.51,11.51,22760.0,11.51,11.52,11.51,11.51,22760.0
2018-04-18 13:20:00,11.51,11.52,11.5,11.5,27500.0,11.51,11.52,11.5,11.5,27500.0
2018-04-18 13:25:00,11.5,11.51,11.5,11.51,14500.0,11.5,11.51,11.5,11.51,14500.0
2018-04-18 13:30:00,11.51,11.51,11.49,11.5,21130.0,11.51,11.51,11.49,11.5,21130.0
2018-04-18 13:35:00,11.5,11.51,11.5,11.51,23095.0,11.5,11.51,11.5,11.51,23095.0
2018-04-18 13:40:00,11.5,11.51,11.5,11.51,21740.0,11.5,11.51,11.5,11.51,21740.0
2018-04-18 13:45:00,11.51,11.52,11.5,11.51,29815.0,11.51,11.52,11.5,11.51,29815.0
2018-04-18 13:50:00,11.51,11.51,11.5,11.51,18285.0,11.51,11.51,11.5,11.51,18285.0
2018-04-18 13:55:00,11.51,11.51,11.51,11.51,13500.0,11.51,11.51,11.51,11.51,13500.0
2018-04-18 14:00:00,11.51,11.51,11.5,11.51,18895.0,11.51,11.51,11.5,11.51,18895.0
2018-04-18 14:05:00,11.51,11.53,11.51,11.53,70840.0,11.51,11.53,11.51,11.53,70840.0
2018-04-18 14:10:00,11.53,11.55,11.52,11.54,47735.0,11.53,11.55,11.52,11.54,47735.0
2018-04-18 14:15:00,11.54,11.55,11.53,11.53,41605.0,11.54,11.55,11.53,11.53,41605.0
2018-04-18 14:20:00,11.53,11.54,11.52,11.52,38905.0,11.53,11.54,11.52,11.52,38905.0
2018-04-18 14:25:00,11.53,11.53,11.52,11.52,38615.0,11.53,11.53,11.52,11.52,38615.0
2018-04-18 14:30:00,11.52,11.53,11.51,11.52,49970.0,11.52,11.53,11.51,11.52,49970.0
2018-04-18 14:35:00,11.52,11.52,11.51,11.51,49335.0,11.52,11.52,11.51,11.51,49335.0
2018-04-18 14:40:00,11.51,11.51,11.49,11.5,52160.0,11.51,11.51,11.49,11.5,52160.0
2018-04-18 14:45:00,11.5,11.5,11.49,11.5,37950.0,11.5,11.5,11.49,11.5,37950.0
2018-04-18 14:50:00,11.5,11.51,11.5,11.51,35820.0,11.5,11.51,11.5,11.51,35820.0
2018-04-18 14:55:00,11.51,11.52,11.5,11.5,41130.0,11.51,11.52,11.5,11.5,41130.0
2018-04-18 15:00:00,11.5,11.52,11.49,11.52,21850.0,11.5,11.52,11.49,11.52,21850.0
2018-04-18 15:05:00,11.52,11.53,11.52,11.53,40660.0,11.52,11.53,11.52,11.53,40660.0
2018-04-18 15:10:00,11.53,11.54,11.52,11.52,50265.0,11.53,11.54,11.52,11.52,50265.0
2018-04-18 15:15:00,11.52,11.52,11.52,11.52,16305.0,11.52,11.52,11.52,11.52,16305.0
2018-04-18 15:20:00,11.52,11.53,11.51,11.51,45100.0,11.52,11.53,11.51,11.51,45100.0
2018-04-18 15:25:00,11.51,11.51,11.51,11.51,21635.0,11.51,11.51,11.51,11.51,21635.0
2018-04-18 15:30:00,11.51,11.52,11.51,11.51,50425.0,11.51,11.52,11.51,11.51,50425.0
2018-04-18 15:35:00,11.51,11.51,11.5,11.5,42950.0,11.51,11.51,11.5,11.5,42950.0
2018-04-18 15:40:00,11.5,11.5,11.49,11.5,53935.0,11.5,11.5,11.49,11.5,53935.0
2018-04-18 15:45:00,11.5,11.52,11.49,11.5,100480.0,11.5,11.52,11.49,11.5,100480.0
2018-04-18 15:50:00,11.5,11.52,11.5,11.52,147785.0,11.5,11.52,11.5,11.52,147785.0
2018-04-18 15:55:00,11.52,11.52,11.49,11.5,259990.0,11.52,11.52,11.49,11.5,259990.0
2018-04-19 09:30:00,11.45,11.45,11.4,11.45,63215.0,11.45,11.45,11.4,11.45,63215.0
2018-04-19 09:35:00,11.44,11.47,11.42,11.45,12625.0,11.44,11.47,11.42,11.45,12625.0
2018-04-19 09:40:00,11.45,11.47,11.44,11.44,19500.0,11.45,11.47,11.44,11.44,19500.0
2018-04-19 09:45:00,11.43,11.45,11.43,11.44,11655.0,11.43,11.45,11.43,11.44,11655.0
2018-04-19 09:50:00,11.44,11.45,11.44,11.45,6500.0,11.44,11.45,11.44,11.45,6500.0
2018-04-19 09:55:00,11.46,11.47,11.45,11.47,8000.0,11.46,11.47,11.45,11.47,8000.0
2018-04-19 10:00:00,11.47,11.47,11.45,11.46,21900.0,11.47,11.47,11.45,11.46,21900.0
2018-04-19 10:05:00,11.47,11.47,11.43,11.44,15460.0,11.47,11.47,11.43,11.44,15460.0
2018-04-19 10:10:00,11.43,11.48,11.43,11.48,16520.0,11.43,11.48,11.43,11.48,16520.0
2018-04-19 10:15:00,11.47,11.49,11.47,11.48,15500.0,11.47,11.49,11.47,11.48,15500.0
2018-04-19 10:20:00,11.48,11.49,11.47,11.47,7500.0,11.48,11.49,11.47,11.47,7500.0
2018-04-19 10:25:00,11.47,11.49,11.47,11.47,16755.0,11.47,11.49,11.47,11.47,16755.0
2018-04-19 10:30:00,11.47,11.47,11.44,11.45,15625.0,11.47,11.47,11.44,11.45,15625.0
2018-04-19 10:35:00,11.46,11.47,11.45,11.46,11500.0,11.46,11.47,11.45,11.46,11500.0
2018-04-19 10:40:00,11.47,11.48,11.46,11.46,23325.0,11.47,11.48,11.46,11.46,23325.0
2018-04-19 10:45:00,11.47,11.47,11.45,11.46,7000.0,11.47,11.47,11.45,11.46,7000.0
2018-04-19 10:50:00,11.46,11.47,11.44,11.45,15995.0,11.46,11.47,11.44,11.45,15995.0
2018-04-19 10:55:00,11.45,11.46,11.44,11.46,14515.0,11.45,11.46,11.44,11.46,14515.0
2018-04-19 11:00:00,11.46,11.46,11.41,11.42,80435.0,11.46,11.46,11.41,11.42,80435.0
2018-04-19 11:05:00,11.42,11.43,11.41,11.42,13570.0,11.42,11.43,11.41,11.42,13570.0
2018-04-19 11:10:00,11.42,11.42,11.41,11.41,15000.0,11.42,11.42,11.41,11.41,15000.0
2018-04-19 11:15:00,11.41,11.42,11.38,11.42,33750.0,11.41,11.42,11.38,11.42,33750.0
2018-04-19 11:20:00,11.42,11.44,11.41,11.44,20750.0,11.42,11.44,11.41,11.44,20750.0
2018-04-19 11:25:00,11.43,11.44,11.43,11.44,11000.0,11.43,11.44,11.43,11.44,11000.0
2018-04-19 11:30:00,11.44,11.44,11.43,11.44,8000.0,11.44,11.44,11.43,11.44,8000.0
2018-04-19 11:35:00,11.45,11.45,11.44,11.44,7500.0,11.45,11.45,11.44,11.44,7500.0
2018-04-19 11:40:00,11.43,11.45,11.43,11.45,6625.0,11.43,11.45,11.43,11.45,6625.0
2018-04-19 11:45:00,11.45,11.45,11.44,11.44,8000.0,11.45,11.45,11.44,11.44,8000.0
2018-04-19 11:50:00,11.45,11.45,11.44,11.44,9000.0,11.45,11.45,11.44,11.44,9000.0
2018-04-19 11:55:00,11.44,11.44,11.43,11.43,6000.0,11.44,11.44,11.43,11.43,6000.0
2018-04-19 12:00:00,11.42,11.43,11.42,11.43,14205.0,11.42,11.43,11.42,11.43,14205.0
2018-04-19 12:05:00,11.43,11.43,11.42,11.43,9210.0,11.43,11.43,11.42,11.43,9210.0
2018-04-19 12:10:00,11.43,11.43,11.42,11.43,10750.0,11.43,11.43,11.42,11.43,10750.0
2018-04-19 12:15:00,11.44,11.44,11.42,11.42,33490.0,11.44,11.44,11.42,11.42,33490.0
2018-04-19 12:20:00,11.43,11.44,11.42,11.44,13115.0,11.43,11.44,11.42,11.44,13115.0
2018-04-19 12:25:00,11.44,11.45,11.43,11.43,16000.0,11.44,11.45,11.43,11.43,16000.0
2018-04-19 12:30:00,11.44,11.45,11.42,11.44,48000.0,11.44,11.45,11.42,11.44,48000.0
2018-04-19 12:35:00,11.44,11.45,11.43,11.45,10000.0,11.44,11.45,11.43,11.45,10000.0
2018-04-19 12:40:00,11.44,11.45,11.44,11.45,13500.0,11.44,11.45,11.44,11.45,13500.0
2018-04-19 12:45:00,11.45,11.46,11.45,11.46,14000.0,11.45,11.46,11.45,11.46,14000.0
2018-04-19 12:50:00,11.46,11.46,11.46,11.46,6000.0,11.46,11.46,11.46,11.46,6000.0
2018-04-19 12:55:00,11.46,11.46,11.44,11.44,10645.0,11.46,11.46,11.44,11.44,10645.0
2018-04-19 13:00:00,11.44,11.44,11.43,11.43,26500.0,11.44,11.44,11.43,11.43,26500.0
2018-04-19 13:05:00,11.43,11.43,11.42,11.42,16005.0,11.43,11.43,11.42,11.42,16005.0
2018-04-19 13:10:00,11.42,11.42,11.41,11.42,16000.0,11.42,11.42,11.41,11.42,16000.0
2018-04-19 13:15:00,11.42,11.44,11.42,11.43,9500.0,11.42,11.44,11.42,11.43,9500.0
2018-04-19 13:20:00,11.43,11.43,11.43,11.43,8145.0,11.43,11.43,11.43,11.43,8145.0
2018-04-19 13:25:00,11.43,11.43,11.42,11.42,14675.0,11.43,11.43,11.42,11.42,14675.0
2018-04-19 13:30:00,11.42,11.44,11.42,11.42,13605.0,11.42,11.44,11.42,11.42,13605.0
2018-04-19 13:35:00,11.42,11.43,11.42,11.43,22905.0,11.42,11.43,11.42,11.43,22905.0
2018-04-19 13:40:00,11.44,11.44,11.43,11.43,2000.0,11.44,11.44,11.43,11.43,2000.0
2018-04-19 13:45:00,11.44,11.45,11.44,11.44,7500.0,11.44,11.45,11.44,11.44,7500.0
2018-04-19 13:50:00,11.45,11.45,11.44,11.45,7500.0,11.45,11.45,11.44,11.45,7500.0
2018-04-19 13:55:00,11.45,11.45,11.43,11.44,15820.0,11.45,11.45,11.43,11.44,15820.0
2018-04-19 14:00:00,11.44,11.45,11.44,11.45,8500.0,11.44,11.45,11.44,11.45,8500.0
2018-04-19 14:05:00,11.44,11.46,11.44,11.45,8930.0,11.44,11.46,11.44,11.45,8930.0
2018-04-19 14:10:00,11.46,11.47,11.45,11.46,18965.0,11.46,11.47,11.45,11.46,18965.0
2018-04-19 14:15:00,11.46,11.47,11.45,11.45,12000.0,11.46,11.47,11.45,11.45,12000.0
2018-04-19 14:20:00,11.45,11.45,11.44,11.45,11465.0,11.45,11.45,11.44,11.45,11465.0
2018-04-19 14:25:00,11.45,11.46,11.45,11.46,12075.0,11.45,11.46,11.45,11.46,12075.0
2018-04-19 14:30:00,11.46,11.46,11.46,11.46,16585.0,11.46,11.46,11.46,11.46,16585.0
2018-04-19 14:35:00,11.46,11.46,11.44,11.45,15000.0,11.46,11.46,11.44,11.45,15000.0
2018-04-19 14:40:00,11.46,11.46,11.46,11.46,1500.0,11.46,11.46,11.46,11.46,1500.0
2018-04-19 14:45:00,11.46,11.47,11.45,11.45,18925.0,11.46,11.47,11.45,11.45,18925.0
2018-04-19 14:50:00,11.45,11.45,11.44,11.45,25895.0,11.45,11.45,11.44,11.45,25895.0
2018-04-19 14:55:00,11.45,11.47,11.45,11.46,19085.0,11.45,11.47,11.45,11.46,19085.0
2018-04-19 15:00:00,11.46,11.47,11.46,11.46,19965.0,11.46,11.47,11.46,11.46,19965.0
2018-04-19 15:05:00,11.46,11.47,11.46,11.47,23000.0,11.46,11.47,11.46,11.47,23000.0
2018-04-19 15:10:00,11.47,11.47,11.46,11.46,10000.0,11.47,11.47,11.46,11.46,10000.0
2018-04-19 15:15:00,11.46,11.48,11.46,11.48,31515.0,11.46,11.48,11.46,11.48,31515.0
2018-04-19 15:20:00,11.48,11.48,11.47,11.47,26445.0,11.48,11.48,11.47,11.47,26445.0
2018-04-19 15:25:00,11.47,11.47,11.46,11.46,21485.0,11.47,11.47,11.46,11.46,21485.0
2018-04-19 15:30:00,11.46,11.47,11.45,11.47,49585.0,11.46,11.47,11.45,11.47,49585.0
2018-04-19 15:35:00,11.48,11.49,11.48,11.49,51310.0,11.48,11.49,11.48,11.49,51310.0
2018-04-19 15:40:00,11.49,11.49,11.47,11.48,57360.0,11.49,11.49,11.47,11.48,57360.0
2018-04-19 15:45:00,11.48,11.48,11.47,11.48,58270.0,11.48,11.48,11.47,11.48,58270.0
2018-04-19 15:50:00,11.48,11.49,11.48,11.48,170655.0,11.48,11.49,11.48,11.48,170655.0
2018-04-19 15:55:00,11.48,11.49,11.48,11.48,316410.0,11.48,11.49,11.48,11.48,316410.0
2018-04-20 09:30:00,11.46,11.5,11.44,11.48,96755.0,11.46,11.5,11.44,11.48,96755.0
2018-04-20 09:35:00,11.47,11.51,11.46,11.48,64070.0,11.47,11.51,11.46,11.48,64070.0
2018-04-20 09:40:00,11.48,11.53,11.48,11.49,41490.0,11.48,11.53,11.48,11.49,41490.0
2018-04-20 09:45:00,11.49,11.51,11.48,11.49,19240.0,11.49,11.51,11.48,11.49,19240.0
2018-04-20 09:50:00,11.49,11.5,11.46,11.47,15500.0,11.49,11.5,11.46,11.47,15500.0
2018-04-20 09:55:00,11.48,11.48,11.47,11.47,10000.0,11.48,11.48,11.47,11.47,10000.0
2018-04-20 10:00:00,11.48,11.48,11.44,11.44,19700.0,11.48,11.48,11.44,11.44,19700.0
2018-04-20 10:05:00,11.45,11.48,11.45,11.46,33250.0,11.45,11.48,11.45,11.46,33250.0
2018-04-20 10:10:00,11.46,11.47,11.46,11.46,20500.0,11.46,11.47,11.46,11.46,20500.0
2018-04-20 10:15:00,11.46,11.48,11.46,11.48,18005.0,11.46,11.48,11.46,11.48,18005.0
2018-04-20 10:20:00,11.49,11.5,11.48,11.49,24620.0,11.49,11.5,11.48,11.49,24620.0
2018-04-20 10:25:00,11.49,11.52,11.49,11.52,14500.0,11.49,11.52,11.49,11.52,14500.0
2018-04-20 10:30:00,11.52,11.53,11.5,11.52,51240.0,11.52,11.53,11.5,11.52,51240.0
2018-04-20 10:35:00,11.52,11.52,11.5,11.52,12000.0,11.52,11.52,11.5,11.52,12000.0
2018-04-20 10:40:00,11.52,11.52,11.5,11.5,28500.0,11.52,11.52,11.5,11.5,28500.0
2018-04-20 10:45:00,11.5,11.52,11.5,11.5,54235.0,11.5,11.52,11.5,11.5,54235.0
2018-04-20 10:50:00,11.5,11.52,11.47,11.49,43500.0,11.5,11.52,11.47,11.49,43500.0
2018-04-20 10:55:00,11.49,11.51,11.48,11.48,39000.0,11.49,11.51,11.48,11.48,39000.0
2018-04-20 11:00:00,11.48,11.48,11.46,11.46,16000.0,11.48,11.48,11.46,11.46,16000.0
2018-04-20 11:05:00,11.46,11.47,11.45,11.45,33500.0,11.46,11.47,11.45,11.45,33500.0
2018-04-20 11:10:00,11.43,11.44,11.41,11.42,33540.0,11.43,11.44,11.41,11.42,33540.0
2018-04-20 11:15:00,11.42,11.44,11.42,11.43,90000.0,11.42,11.44,11.42,11.43,90000.0
2018-04-20 11:20:00,11.43,11.43,11.41,11.41,55490.0,11.43,11.43,11.41,11.41,55490.0
2018-04-20 11:25:00,11.41,11.42,11.4,11.4,49135.0,11.41,11.42,11.4,11.4,49135.0
2018-04-20 11:30:00,11.4,11.44,11.4,11.44,28200.0,11.4,11.44,11.4,11.44,28200.0
2018-04-20 11:35:00,11.44,11.46,11.42,11.43,47875.0,11.44,11.46,11.42,11.43,47875.0
2018-04-20 11:40:00,11.42,11.44,11.42,11.42,6500.0,11.42,11.44,11.42,11.42,6500.0
2018-04-20 11:45:00,11.43,11.45,11.42,11.43,40435.0,11.43,11.45,11.42,11.43,40435.0
2018-04-20 11:50:00,11.43,11.43,11.41,11.41,35690.0,11.43,11.43,11.41,11.41,35690.0
2018-04-20 11:55:00,11.41,11.41,11.4,11.4,48000.0,11.41,11.41,11.4,11.4,48000.0
2018-04-20 12:00:00,11.4,11.41,11.38,11.41,29815.0,11.4,11.41,11.38,11.41,29815.0
2018-04-20 12:05:00,11.4,11.41,11.4,11.4,26500.0,11.4,11.41,11.4,11.4,26500.0
2018-04-20 12:10:00,11.4,11.41,11.39,11.39,11000.0,11.4,11.41,11.39,11.39,11000.0
2018-04-20 12:15:00,11.4,11.4,11.37,11.39,75845.0,11.4,11.4,11.37,11.39,75845.0
2018-04-20 12:20:00,11.38,11.4,11.38,11.39,11835.0,11.38,11.4,11.38,11.39,11835.0
2018-04-20 12:25:00,11.38,11.39,11.38,11.39,16500.0,11.38,11.39,11.38,11.39,16500.0
2018-04-20 12:30:00,11.39,11.41,11.38,11.41,10000.0,11.39,11.41,11.38,11.41,10000.0
2018-04-20 12:35:00,11.41,11.41,11.4,11.41,15000.0,11.41,11.41,11.4,11.41,15000.0
2018-04-20 12:40:00,11.42,11.42,11.4,11.41,22160.0,11.42,11.42,11.4,11.41,22160.0
2018-04-20 12:45:00,11.4,11.41,11.39,11.39,15500.0,11.4,11.41,11.39,11.39,15500.0
2018-04-20 12:50:00,11.39,11.41,11.39,11.4,25250.0,11.39,11.41,11.39,11.4,25250.0
2018-04-20 12:55:00,11.4,11.4,11.39,11.39,17870.0,11.4,11.4,11.39,11.39,17870.0
2018-04-20 13:00:00,11.39,11.4,11.39,11.4,8000.0,11.39,11.4,11.39,11.4,8000.0
2018-04-20 13:05:00,11.39,11.41,11.39,11.4,18500.0,11.39,11.41,11.39,11.4,18500.0
2018-04-20 13:10:00,11.41,11.41,11.4,11.41,11250.0,11.41,11.41,11.4,11.41,11250.0
2018-04-20 13:15:00,11.41,11.42,11.41,11.41,7500.0,11.41,11.42,11.41,11.41,7500.0
2018-04-20 13:20:00,11.41,11.42,11.4,11.41,13715.0,11.41,11.42,11.4,11.41,13715.0
2018-04-20 13:25:00,11.42,11.43,11.41,11.42,13490.0,11.42,11.43,11.41,11.42,13490.0
2018-04-20 13:30:00,11.43,11.43,11.43,11.43,17830.0,11.43,11.43,11.43,11.43,17830.0
2018-04-20 13:35:00,11.43,11.44,11.43,11.44,13820.0,11.43,11.44,11.43,11.44,13820.0
2018-04-20 13:40:00,11.45,11.46,11.45,11.46,22200.0,11.45,11.46,11.45,11.46,22200.0
2018-04-20 13:45:00,11.46,11.46,11.45,11.45,18500.0,11.46,11.46,11.45,11.45,18500.0
2018-04-20 13:50:00,11.45,11.45,11.44,11.45,5500.0,11.45,11.45,11.44,11.45,5500.0
2018-04-20 13:55:00,11.46,11.46,11.45,11.45,13055.0,11.46,11.46,11.45,11.45,13055.0
2018-04-20 14:00:00,11.45,11.45,11.45,11.45,15000.0,11.45,11.45,11.45,11.45,15000.0
2018-04-20 14:05:00,11.46,11.46,11.45,11.46,23250.0,11.46,11.46,11.45,11.46,23250.0
2018-04-20 14:10:00,11.46,11.46,11.46,11.46,9500.0,11.46,11.46,11.46,11.46,9500.0
2018-04-20 14:15:00,11.46,11.46,11.46,11.46,14260.0,11.46,11.46,11.46,11.46,14260.0
2018-04-20 14:20:00,11.45,11.46,11.45,11.46,13570.0,11.45,11.46,11.45,11.46,13570.0
2018-04-20 14:25:00,11.46,11.46,11.44,11.45,18595.0,11.46,11.46,11.44,11.45,18595.0
2018-04-20 14:30:00,11.45,11.46,11.44,11.44,15425.0,11.45,11.46,11.44,11.44,15425.0
2018-04-20 14:35:00,11.44,11.45,11.44,11.45,8000.0,11.44,11.45,11.44,11.45,8000.0
2018-04-20 14:40:00,11.45,11.46,11.44,11.45,18680.0,11.45,11.46,11.44,11.45,18680.0
2018-04-20 14:45:00,11.45,11.45,11.44,11.44,26500.0,11.45,11.45,11.44,11.44,26500.0
2018-04-20 14:50:00,11.44,11.44,11.43,11.43,17865.0,11.44,11.44,11.43,11.43,17865.0
2018-04-20 14:55:00,11.43,11.45,11.43,11.44,16230.0,11.43,11.45,11.43,11.44,16230.0
2018-04-20 15:00:00,11.45,11.45,11.43,11.44,22715.0,11.45,11.45,11.43,11.44,22715.0
2018-04-20 15:05:00,11.43,11.43,11.4,11.4,22000.0,11.43,11.43,11.4,11.4,22000.0
2018-04-20 15:10:00,11.4,11.41,11.4,11.41,17500.0,11.4,11.41,11.4,11.41,17500.0
2018-04-20 15:15:00,11.41,11.41,11.41,11.41,22860.0,11.41,11.41,11.41,11.41,22860.0
2018-04-20 15:20:00,11.41,11.42,11.39,11.4,48685.0,11.41,11.42,11.39,11.4,48685.0
2018-04-20 15:25:00,11.4,11.41,11.4,11.4,34355.0,11.4,11.41,11.4,11.4,34355.0
2018-04-20 15:30:00,11.4,11.42,11.4,11.41,32245.0,11.4,11.42,11.4,11.41,32245.0
2018-04-20 15:35:00,11.41,11.44,11.41,11.43,32000.0,11.41,11.44,11.41,11.43,32000.0
2018-04-20 15:40:00,11.43,11.43,11.42,11.42,45635.0,11.43,11.43,11.42,11.42,45635.0
2018-04-20 15:45:00,11.42,11.43,11.41,11.43,50000.0,11.42,11.43,11.41,11.43,50000.0
2018-04-20 15:50:00,11.43,11.45,11.42,11.43,73435.0,11.43,11.45,11.42,11.43,73435.0
2018-04-20 15:55:00,11.43,11.43,11.42,11.43,194000.0,11.43,11.43,11.42,11.43,194000.0
2018-04-23 09:30:00,11.51,11.53,11.43,11.5,76365.0,11.51,11.53,11.43,11.5,76365.0
2018-04-23 09:35:00,11.48,11.53,11.48,11.51,28295.0,11.48,11.53,11.48,11.51,28295.0
2018-04-23 09:40:00,11.51,11.52,11.47,11.47,22000.0,11.51,11.52,11.47,11.47,22000.0
2018-04-23 09:45:00,11.48,11.52,11.47,11.52,69375.0,11.48,11.52,11.47,11.52,69375.0
2018-04-23 09:50:00,11.52,11.53,11.48,11.49,61700.0,11.52,11.53,11.48,11.49,61700.0
2018-04-23 09:55:00,11.5,11.56,11.5,11.55,28900.0,11.5,11.56,11.5,11.55,28900.0
2018-04-23 10:00:00,11.55,11.56,11.54,11.55,30775.0,11.55,11.56,11.54,11.55,30775.0
2018-04-23 10:05:00,11.55,11.55,11.52,11.53,37950.0,11.55,11.55,11.52,11.53,37950.0
2018-04-23 10:10:00,11.53,11.54,11.52,11.52,45965.0,11.53,11.54,11.52,11.52,45965.0
2018-04-23 10:15:00,11.52,11.54,11.52,11.53,13500.0,11.52,11.54,11.52,11.53,13500.0
2018-04-23 10:20:00,11.53,11.54,11.53,11.54,39600.0,11.53,11.54,11.53,11.54,39600.0
2018-04-23 10:25:00,11.54,11.55,11.53,11.53,31490.0,11.54,11.55,11.53,11.53,31490.0
2018-04-23 10:30:00,11.53,11.53,11.5,11.5,48165.0,11.53,11.53,11.5,11.5,48165.0
2018-04-23 10:35:00,11.5,11.5,11.47,11.48,32915.0,11.5,11.5,11.47,11.48,32915.0
2018-04-23 10:40:00,11.48,11.49,11.47,11.48,33900.0,11.48,11.49,11.47,11.48,33900.0
2018-04-23 10:45:00,11.48,11.5,11.48,11.49,71455.0,11.48,11.5,11.48,11.49,71455.0
2018-04-23 10:50:00,11.49,11.5,11.49,11.49,35290.0,11.49,11.5,11.49,11.49,35290.0
2018-04-23 10:55:00,11.49,11.5,11.49,11.49,13205.0,11.49,11.5,11.49,11.49,13205.0
2018-04-23 11:00:00,11.49,11.49,11.48,11.49,24400.0,11.49,11.49,11.48,11.49,24400.0
2018-04-23 11:05:00,11.49,11.5,11.49,11.5,29030.0,11.49,11.5,11.49,11.5,29030.0
2018-04-23 11:10:00,11.5,11.5,11.5,11.5,41590.0,11.5,11.5,11.5,11.5,41590.0
2018-04-23 11:15:00,11.5,11.5,11.5,11.5,49560.0,11.5,11.5,11.5,11.5,49560.0
2018-04-23 11:20:00,11.5,11.51,11.5,11.5,53990.0,11.5,11.51,11.5,11.5,53990.0
2018-04-23 11:25:00,11.5,11.51,11.5,11.51,14185.0,11.5,11.51,11.5,11.51,14185.0
2018-04-23 11:30:00,11.51,11.51,11.48,11.49,57695.0,11.51,11.51,11.48,11.49,57695.0
2018-04-23 11:35:00,11.49,11.49,11.48,11.49,66705.0,11.49,11.49,11.48,11.49,66705.0
2018-04-23 11:40:00,11.49,11.49,11.49,11.49,11765.0,11.49,11.49,11.49,11.49,11765.0
2018-04-23 11:45:00,11.49,11.5,11.48,11.48,134570.0,11.49,11.5,11.48,11.48,134570.0
2018-04-23 11:50:00,11.47,11.5,11.47,11.49,132160.0,11.47,11.5,11.47,11.49,132160.0
2018-04-23 11:55:00,11.5,11.51,11.49,11.49,166280.0,11.5,11.51,11.49,11.49,166280.0
2018-04-23 12:00:00,11.5,11.5,11.49,11.49,14790.0,11.5,11.5,11.49,11.49,14790.0
2018-04-23 12:05:00,11.49,11.49,11.48,11.48,30360.0,11.49,11.49,11.48,11.48,30360.0
2018-04-23 12:10:00,11.48,11.49,11.47,11.47,31755.0,11.48,11.49,11.47,11.47,31755.0
2018-04-23 12:15:00,11.48,11.48,11.44,11.44,15615.0,11.48,11.48,11.44,11.44,15615.0
2018-04-23 12:20:00,11.43,11.45,11.41,11.41,48330.0,11.43,11.45,11.41,11.41,48330.0
2018-04-23 12:25:00,11.41,11.42,11.41,11.41,28665.0,11.41,11.42,11.41,11.41,28665.0
2018-04-23 12:30:00,11.41,11.43,11.41,11.43,47000.0,11.41,11.43,11.41,11.43,47000.0
2018-04-23 12:35:00,11.43,11.43,11.41,11.43,29305.0,11.43,11.43,11.41,11.43,29305.0
2018-04-23 12:40:00,11.43,11.43,11.4,11.4,24065.0,11.43,11.43,11.4,11.4,24065.0
2018-04-23 12:45:00,11.4,11.41,11.39,11.39,16590.0,11.4,11.41,11.39,11.39,16590.0
2018-04-23 12:50:00,11.4,11.4,11.39,11.39,14000.0,11.4,11.4,11.39,11.39,14000.0
2018-04-23 12:55:00,11.39,11.4,11.39,11.4,11000.0,11.39,11.4,11.39,11.4,11000.0
2018-04-23 13:00:00,11.4,11.41,11.4,11.4,14500.0,11.4,11.41,11.4,11.4,14500.0
2018-04-23 13:05:00,11.4,11.4,11.39,11.39,23190.0,11.4,11.4,11.39,11.39,23190.0
2018-04-23 13:10:00,11.4,11.4,11.39,11.4,20000.0,11.4,11.4,11.39,11.4,20000.0
2018-04-23 13:15:00,11.39,11.39,11.38,11.39,8215.0,11.39,11.39,11.38,11.39,8215.0
2018-04-23 13:20:00,11.39,11.39,11.38,11.38,18000.0,11.39,11.39,11.38,11.38,18000.0
2018-04-23 13:25:00,11.38,11.39,11.38,11.39,23540.0,11.38,11.39,11.38,11.39,23540.0
2018-04-23 13:30:00,11.38,11.4,11.38,11.38,40510.0,11.38,11.4,11.38,11.38,40510.0
2018-04-23 13:35:00,11.38,11.4,11.38,11.4,35250.0,11.38,11.4,11.38,11.4,35250.0
2018-04-23 13:40:00,11.39,11.4,11.38,11.38,26050.0,11.39,11.4,11.38,11.38,26050.0
2018-04-23 13:45:00,11.38,11.39,11.38,11.39,16000.0,11.38,11.39,11.38,11.39,16000.0
2018-04-23 13:50:00,11.39,11.4,11.39,11.39,52005.0,11.39,11.4,11.39,11.39,52005.0
2018-04-23 13:55:00,11.39,11.39,11.38,11.38,22390.0,11.39,11.39,11.38,11.38,22390.0
2018-04-23 14:00:00,11.38,11.38,11.36,11.36,40335.0,11.38,11.38,11.36,11.36,40335.0
2018-04-23 14:05:00,11.36,11.36,11.34,11.34,61830.0,11.36,11.36,11.34,11.34,61830.0
2018-04-23 14:10:00,11.34,11.36,11.34,11.34,42255.0,11.34,11.36,11.34,11.34,42255.0
2018-04-23 14:15:00,11.35,11.37,11.34,11.37,28315.0,11.35,11.37,11.34,11.37,28315.0
2018-04-23 14:20:00,11.37,11.38,11.36,11.36,30910.0,11.37,11.38,11.36,11.36,30910.0
2018-04-23 14:25:00,11.36,11.37,11.36,11.37,30455.0,11.36,11.37,11.36,11.37,30455.0
2018-04-23 14:30:00,11.37,11.37,11.35,11.35,88140.0,11.37,11.37,11.35,11.35,88140.0
2018-04-23 14:35:00,11.35,11.35,11.35,11.35,26035.0,11.35,11.35,11.35,11.35,26035.0
2018-04-23 14:40:00,11.35,11.36,11.35,11.35,40000.0,11.35,11.36,11.35,11.35,40000.0
2018-04-23 14:45:00,11.36,11.36,11.35,11.36,81035.0,11.36,11.36,11.35,11.36,81035.0
2018-04-23 14:50:00,11.36,11.37,11.36,11.36,152570.0,11.36,11.37,11.36,11.36,152570.0
2018-04-23 14:55:00,11.35,11.36,11.35,11.35,65650.0,11.35,11.36,11.35,11.35,65650.0
2018-04-23 15:00:00,11.35,11.37,11.34,11.37,122125.0,11.35,11.37,11.34,11.37,122125.0
2018-04-23 15:05:00,11.37,11.37,11.36,11.36,50245.0,11.37,11.37,11.36,11.36,50245.0
2018-04-23 15:10:00,11.36,11.36,11.35,11.36,54120.0,11.36,11.36,11.35,11.36,54120.0
2018-04-23 15:15:00,11.36,11.37,11.35,11.37,30910.0,11.36,11.37,11.35,11.37,30910.0
2018-04-23 15:20:00,11.37,11.38,11.35,11.36,73920.0,11.37,11.38,11.35,11.36,73920.0
2018-04-23 15:25:00,11.36,11.36,11.35,11.35,74150.0,11.36,11.36,11.35,11.35,74150.0
2018-04-23 15:30:00,11.35,11.36,11.34,11.35,112205.0,11.35,11.36,11.34,11.35,112205.0
2018-04-23 15:35:00,11.35,11.36,11.34,11.35,238865.0,11.35,11.36,11.34,11.35,238865.0
2018-04-23 15:40:00,11.35,11.35,11.35,11.35,161105.0,11.35,11.35,11.35,11.35,161105.0
2018-04-23 15:45:00,11.35,11.35,11.34,11.35,211585.0,11.35,11.35,11.34,11.35,211585.0
2018-04-23 15:50:00,11.35,11.37,11.34,11.34,227035.0,11.35,11.37,11.34,11.34,227035.0
2018-04-23 15:55:00,11.34,11.36,11.34,11.35,418615.0,11.34,11.36,11.34,11.35,418615.0
2018-04-24 09:30:00,11.5,11.52,11.44,11.47,118125.0,11.5,11.52,11.44,11.47,118125.0
2018-04-24 09:35:00,11.47,11.51,11.46,11.5,48940.0,11.47,11.51,11.46,11.5,48940.0
2018-04-24 09:40:00,11.5,11.53,11.47,11.51,50475.0,11.5,11.53,11.47,11.51,50475.0
2018-04-24 09:45:00,11.52,11.54,11.51,11.52,44750.0,11.52,11.54,11.51,11.52,44750.0
2018-04-24 09:50:00,11.52,11.53,11.48,11.48,83495.0,11.52,11.53,11.48,11.48,83495.0
2018-04-24 09:55:00,11.48,11.51,11.48,11.5,55500.0,11.48,11.51,11.48,11.5,55500.0
2018-04-24 10:00:00,11.51,11.51,11.49,11.5,62040.0,11.51,11.51,11.49,11.5,62040.0
2018-04-24 10:05:00,11.5,11.51,11.49,11.51,171780.0,11.5,11.51,11.49,11.51,171780.0
2018-04-24 10:10:00,11.52,11.53,11.48,11.48,103945.0,11.52,11.53,11.48,11.48,103945.0
2018-04-24 10:15:00,11.48,11.48,11.42,11.42,42200.0,11.48,11.48,11.42,11.42,42200.0
2018-04-24 10:20:00,11.43,11.44,11.4,11.41,67155.0,11.43,11.44,11.4,11.41,67155.0
2018-04-24 10:25:00,11.4,11.43,11.4,11.43,89350.0,11.4,11.43,11.4,11.43,89350.0
2018-04-24 10:30:00,11.43,11.45,11.4,11.4,52975.0,11.43,11.45,11.4,11.4,52975.0
2018-04-24 10:35:00,11.39,11.42,11.37,11.42,49435.0,11.39,11.42,11.37,11.42,49435.0
2018-04-24 10:40:00,11.42,11.43,11.4,11.42,57280.0,11.42,11.43,11.4,11.42,57280.0
2018-04-24 10:45:00,11.41,11.43,11.41,11.43,73945.0,11.41,11.43,11.41,11.43,73945.0
2018-04-24 10:50:00,11.43,11.47,11.43,11.47,33505.0,11.43,11.47,11.43,11.47,33505.0
2018-04-24 10:55:00,11.48,11.48,11.43,11.43,54575.0,11.48,11.48,11.43,11.43,54575.0
2018-04-24 11:00:00,11.43,11.45,11.4,11.41,48470.0,11.43,11.45,11.4,11.41,48470.0
2018-04-24 11:05:00,11.41,11.43,11.39,11.41,42500.0,11.41,11.43,11.39,11.41,42500.0
2018-04-24 11:10:00,11.4,11.41,11.38,11.39,60200.0,11.4,11.41,11.38,11.39,60200.0
2018-04-24 11:15:00,11.39,11.39,11.33,11.36,46500.0,11.39,11.39,11.33,11.36,46500.0
2018-04-24 11:20:00,11.36,11.39,11.36,11.36,44440.0,11.36,11.39,11.36,11.36,44440.0
2018-04-24 11:25:00,11.35,11.43,11.35,11.43,17000.0,11.35,11.43,11.35,11.43,17000.0
2018-04-24 11:30:00,11.43,11.44,11.41,11.43,26705.0,11.43,11.44,11.41,11.43,26705.0
2018-04-24 11:35:00,11.43,11.43,11.41,11.41,33500.0,11.43,11.43,11.41,11.41,33500.0
2018-04-24 11:40:00,11.41,11.41,11.4,11.41,41010.0,11.41,11.41,11.4,11.41,41010.0
2018-04-24 11:45:00,11.41,11.42,11.36,11.37,114765.0,11.41,11.42,11.36,11.37,114765.0
2018-04-24 11:50:00,11.38,11.38,11.36,11.37,24000.0,11.38,11.38,11.36,11.37,24000.0
2018-04-24 11:55:00,11.37,11.38,11.34,11.34,57005.0,11.37,11.38,11.34,11.34,57005.0
2018-04-24 12:00:00,11.35,11.36,11.34,11.35,23945.0,11.35,11.36,11.34,11.35,23945.0
2018-04-24 12:05:00,11.35,11.37,11.35,11.35,34175.0,11.35,11.37,11.35,11.35,34175.0
2018-04-24 12:10:00,11.35,11.36,11.34,11.34,30900.0,11.35,11.36,11.34,11.34,30900.0
2018-04-24 12:15:00,11.34,11.34,11.31,11.32,35210.0,11.34,11.34,11.31,11.32,35210.0
2018-04-24 12:20:00,11.31,11.31,11.27,11.29,55900.0,11.31,11.31,11.27,11.29,55900.0
2018-04-24 12:25:00,11.28,11.28,11.19,11.21,161790.0,11.28,11.28,11.19,11.21,161790.0
2018-04-24 12:30:00,11.21,11.23,11.15,11.17,395100.0,11.21,11.23,11.15,11.17,395100.0
2018-04-24 12:35:00,11.17,11.2,11.16,11.2,107115.0,11.17,11.2,11.16,11.2,107115.0
2018-04-24 12:40:00,11.2,11.23,11.19,11.21,46500.0,11.2,11.23,11.19,11.21,46500.0
2018-04-24 12:45:00,11.21,11.23,11.21,11.23,15780.0,11.21,11.23,11.21,11.23,15780.0
2018-04-24 12:50:00,11.24,11.25,11.22,11.22,53660.0,11.24,11.25,11.22,11.22,53660.0
2018-04-24 12:55:00,11.22,11.24,11.21,11.22,34340.0,11.22,11.24,11.21,11.22,34340.0
2018-04-24 13:00:00,11.23,11.24,11.22,11.23,36500.0,11.23,11.24,11.22,11.23,36500.0
2018-04-24 13:05:00,11.23,11.24,11.22,11.24,23000.0,11.23,11.24,11.22,11.24,23000.0
2018-04-24 13:10:00,11.25,11.26,11.23,11.26,24000.0,11.25,11.26,11.23,11.26,24000.0
2018-04-24 13:15:00,11.26,11.26,11.23,11.23,40480.0,11.26,11.26,11.23,11.23,40480.0
2018-04-24 13:20:00,11.23,11.23,11.21,11.22,31570.0,11.23,11.23,11.21,11.22,31570.0
2018-04-24 13:25:00,11.22,11.23,11.2,11.2,34990.0,11.22,11.23,11.2,11.2,34990.0
2018-04-24 13:30:00,11.21,11.22,11.2,11.2,25950.0,11.21,11.22,11.2,11.2,25950.0
2018-04-24 13:35:00,11.2,11.22,11.2,11.21,25555.0,11.2,11.22,11.2,11.21,25555.0
2018-04-24 13:40:00,11.2,11.22,11.2,11.21,18200.0,11.2,11.22,11.2,11.21,18200.0
2018-04-24 13:45:00,11.21,11.22,11.2,11.2,48500.0,11.21,11.22,11.2,11.2,48500.0
2018-04-24 13:50:00,11.2,11.2,11.14,11.15,78345.0,11.2,11.2,11.14,11.15,78345.0
2018-04-24 13:55:00,11.14,11.16,11.14,11.15,56600.0,11.14,11.16,11.14,11.15,56600.0
2018-04-24 14:00:00,11.15,11.15,11.11,11.12,43610.0,11.15,11.15,11.11,11.12,43610.0
2018-04-24 14:05:00,11.11,11.15,11.1,11.15,47750.0,11.11,11.15,11.1,11.15,47750.0
2018-04-24 14:10:00,11.15,11.18,11.14,11.17,67800.0,11.15,11.18,11.14,11.17,67800.0
2018-04-24 14:15:00,11.17,11.17,11.14,11.15,50330.0,11.17,11.17,11.14,11.15,50330.0
2018-04-24 14:20:00,11.15,11.19,11.15,11.19,22335.0,11.15,11.19,11.15,11.19,22335.0
2018-04-24 14:25:00,11.19,11.19,11.13,11.13,44775.0,11.19,11.19,11.13,11.13,44775.0
2018-04-24 14:30:00,11.14,11.16,11.13,11.16,33090.0,11.14,11.16,11.13,11.16,33090.0
2018-04-24 14:35:00,11.16,11.17,11.12,11.13,32000.0,11.16,11.17,11.12,11.13,32000.0
2018-04-24 14:40:00,11.14,11.16,11.14,11.16,35000.0,11.14,11.16,11.14,11.16,35000.0
2018-04-24 14:45:00,11.16,11.16,11.14,11.16,24500.0,11.16,11.16,11.14,11.16,24500.0
2018-04-24 14:50:00,11.17,11.18,11.15,11.16,50385.0,11.17,11.18,11.15,11.16,50385.0
2018-04-24 14:55:00,11.17,11.19,11.17,11.19,21750.0,11.17,11.19,11.17,11.19,21750.0
2018-04-24 15:00:00,11.19,11.2,11.17,11.2,43020.0,11.19,11.2,11.17,11.2,43020.0
2018-04-24 15:05:00,11.21,11.22,11.2,11.2,57245.0,11.21,11.22,11.2,11.2,57245.0
2018-04-24 15:10:00,11.2,11.2,11.18,11.19,107075.0,11.2,11.2,11.18,11.19,107075.0
2018-04-24 15:15:00,11.19,11.2,11.18,11.19,50460.0,11.19,11.2,11.18,11.19,50460.0
2018-04-24 15:20:00,11.19,11.2,11.19,11.19,100940.0,11.19,11.2,11.19,11.19,100940.0
2018-04-24 15:25:00,11.19,11.19,11.17,11.17,51860.0,11.19,11.19,11.17,11.17,51860.0
2018-04-24 15:30:00,11.17,11.17,11.14,11.14,100435.0,11.17,11.17,11.14,11.14,100435.0
2018-04-24 15:35:00,11.14,11.14,11.13,11.14,105000.0,11.14,11.14,11.13,11.14,105000.0
2018-04-24 15:40:00,11.14,11.16,11.13,11.13,106275.0,11.14,11.16,11.13,11.13,106275.0
2018-04-24 15:45:00,11.13,11.18,11.13,11.18,174170.0,11.13,11.18,11.13,11.18,174170.0
2018-04-24 15:50:00,11.18,11.22,11.18,11.22,102215.0,11.18,11.22,11.18,11.22,102215.0
2018-04-24 15:55:00,11.22,11.22,11.2,11.21,225315.0,11.22,11.22,11.2,11.21,225315.0
2018-04-25 09:30:00,11.16,11.2,10.9,11.17,159235.0,11.16,11.2,10.9,11.17,159235.0
2018-04-25 09:35:00,11.18,11.19,11.09,11.11,61090.0,11.18,11.19,11.09,11.11,61090.0
2018-04-25 09:40:00,11.13,11.15,10.97,10.99,126700.0,11.13,11.15,10.97,10.99,126700.0
2018-04-25 09:45:00,10.99,11.01,10.97,11.0,206375.0,10.99,11.01,10.97,11.0,206375.0
2018-04-25 09:50:00,11.0,11.0,10.93,10.95,185715.0,11.0,11.0,10.93,10.95,185715.0
2018-04-25 09:55:00,10.95,10.96,10.89,10.9,145525.0,10.95,10.96,10.89,10.9,145525.0
2018-04-25 10:00:00,10.9,10.91,10.85,10.85,250535.0,10.9,10.91,10.85,10.85,250535.0
2018-04-25 10:05:00,10.86,10.9,10.86,10.89,67880.0,10.86,10.9,10.86,10.89,67880.0
2018-04-25 10:10:00,10.88,10.92,10.87,10.89,82880.0,10.88,10.92,10.87,10.89,82880.0
2018-04-25 10:15:00,10.89,10.91,10.87,10.9,79470.0,10.89,10.91,10.87,10.9,79470.0
2018-04-25 10:20:00,10.89,10.92,10.88,10.92,41670.0,10.89,10.92,10.88,10.92,41670.0
2018-04-25 10:25:00,10.93,10.96,10.92,10.92,135630.0,10.93,10.96,10.92,10.92,135630.0
2018-04-25 10:30:00,10.92,10.94,10.91,10.94,205720.0,10.92,10.94,10.91,10.94,205720.0
2018-04-25 10:35:00,10.93,10.97,10.93,10.95,238980.0,10.93,10.97,10.93,10.95,238980.0
2018-04-25 10:40:00,10.95,10.99,10.94,10.99,165885.0,10.95,10.99,10.94,10.99,165885.0
2018-04-25 10:45:00,10.99,10.99,10.96,10.98,111580.0,10.99,10.99,10.96,10.98,111580.0
2018-04-25 10:50:00,10.98,10.98,10.93,10.93,101955.0,10.98,10.98,10.93,10.93,101955.0
2018-04-25 10:55:00,10.93,10.95,10.93,10.94,109015.0,10.93,10.95,10.93,10.94,109015.0
2018-04-25 11:00:00,10.93,11.0,10.93,10.99,273375.0,10.93,11.0,10.93,10.99,273375.0
2018-04-25 11:05:00,10.98,11.03,10.97,11.02,149905.0,10.98,11.03,10.97,11.02,149905.0
2018-04-25 11:10:00,11.02,11.02,10.99,11.0,176375.0,11.02,11.02,10.99,11.0,176375.0
2018-04-25 11:15:00,11.0,11.0,10.99,10.99,107850.0,11.0,11.0,10.99,10.99,107850.0
2018-04-25 11:20:00,10.99,11.03,10.98,11.01,159595.0,10.99,11.03,10.98,11.01,159595.0
2018-04-25 11:25:00,11.01,11.03,11.0,11.03,64245.0,11.01,11.03,11.0,11.03,64245.0
2018-04-25 11:30:00,11.03,11.03,10.98,10.98,63070.0,11.03,11.03,10.98,10.98,63070.0
2018-04-25 11:35:00,10.98,10.98,10.95,10.97,51320.0,10.98,10.98,10.95,10.97,51320.0
2018-04-25 11:40:00,10.98,10.98,10.96,10.98,24800.0,10.98,10.98,10.96,10.98,24800.0
2018-04-25 11:45:00,10.98,11.03,10.98,11.0,28560.0,10.98,11.03,10.98,11.0,28560.0
2018-04-25 11:50:00,11.0,11.03,10.99,11.02,21310.0,11.0,11.03,10.99,11.02,21310.0
2018-04-25 11:55:00,11.02,11.03,10.99,11.0,29575.0,11.02,11.03,10.99,11.0,29575.0
2018-04-25 12:00:00,11.01,11.02,11.01,11.01,17000.0,11.01,11.02,11.01,11.01,17000.0
2018-04-25 12:05:00,11.01,11.01,10.99,11.0,36175.0,11.01,11.01,10.99,11.0,36175.0
2018-04-25 12:10:00,11.0,11.0,10.98,10.98,87400.0,11.0,11.0,10.98,10.98,87400.0
2018-04-25 12:15:00,10.98,11.02,10.98,11.0,130745.0,10.98,11.02,10.98,11.0,130745.0
2018-04-25 12:20:00,11.0,11.01,11.0,11.0,140520.0,11.0,11.01,11.0,11.0,140520.0
2018-04-25 12:25:00,11.0,11.0,10.99,10.99,73230.0,11.0,11.0,10.99,10.99,73230.0
2018-04-25 12:30:00,10.99,11.03,10.99,11.03,69175.0,10.99,11.03,10.99,11.03,69175.0
2018-04-25 12:35:00,11.03,11.04,11.02,11.03,27235.0,11.03,11.04,11.02,11.03,27235.0
2018-04-25 12:40:00,11.03,11.03,11.0,11.0,33860.0,11.03,11.03,11.0,11.0,33860.0
2018-04-25 12:45:00,11.0,11.02,11.0,11.01,43455.0,11.0,11.02,11.0,11.01,43455.0
2018-04-25 12:50:00,11.01,11.01,11.0,11.01,24620.0,11.01,11.01,11.0,11.01,24620.0
2018-04-25 12:55:00,11.01,11.02,11.0,11.0,47110.0,11.01,11.02,11.0,11.0,47110.0
2018-04-25 13:00:00,11.0,11.02,11.0,11.0,40055.0,11.0,11.02,11.0,11.0,40055.0
2018-04-25 13:05:00,11.0,11.01,11.0,11.0,47800.0,11.0,11.01,11.0,11.0,47800.0
2018-04-25 13:10:00,11.0,11.0,10.98,10.98,28740.0,11.0,11.0,10.98,10.98,28740.0
2018-04-25 13:15:00,10.99,10.99,10.96,10.96,64745.0,10.99,10.99,10.96,10.96,64745.0
2018-04-25 13:20:00,10.96,10.97,10.96,10.96,36500.0,10.96,10.97,10.96,10.96,36500.0
2018-04-25 13:25:00,10.96,10.96,10.94,10.96,151005.0,10.96,10.96,10.94,10.96,151005.0
2018-04-25 13:30:00,10.96,10.98,10.95,10.98,212585.0,10.96,10.98,10.95,10.98,212585.0
2018-04-25 13:35:00,10.99,10.99,10.98,10.98,99010.0,10.99,10.99,10.98,10.98,99010.0
2018-04-25 13:40:00,10.98,10.98,10.97,10.97,84255.0,10.98,10.98,10.97,10.97,84255.0
2018-04-25 13:45:00,10.97,10.97,10.95,10.96,45160.0,10.97,10.97,10.95,10.96,45160.0
2018-04-25 13:50:00,10.96,11.0,10.95,11.0,429445.0,10.96,11.0,10.95,11.0,429445.0
2018-04-25 13:55:00,11.0,11.01,10.99,11.0,62240.0,11.0,11.01,10.99,11.0,62240.0
2018-04-25 14:00:00,11.0,11.01,10.94,10.95,108455.0,11.0,11.01,10.94,10.95,108455.0
2018-04-25 14:05:00,10.95,10.97,10.94,10.94,89130.0,10.95,10.97,10.94,10.94,89130.0
2018-04-25 14:10:00,10.94,10.95,10.93,10.93,98450.0,10.94,10.95,10.93,10.93,98450.0
2018-04-25 14:15:00,10.93,10.94,10.92,10.93,105805.0,10.93,10.94,10.92,10.93,105805.0
2018-04-25 14:20:00,10.93,10.93,10.9,10.9,109720.0,10.93,10.93,10.9,10.9,109720.0
2018-04-25 14:25:00,10.9,10.93,10.9,10.92,130705.0,10.9,10.93,10.9,10.92,130705.0
2018-04-25 14:30:00,10.92,10.94,10.91,10.94,98055.0,10.92,10.94,10.91,10.94,98055.0
2018-04-25 14:35:00,10.94,10.98,10.94,10.97,80770.0,10.94,10.98,10.94,10.97,80770.0
2018-04-25 14:40:00,10.97,10.97,10.96,10.96,42920.0,10.97,10.97,10.96,10.96,42920.0
2018-04-25 14:45:00,10.96,10.99,10.96,10.98,65805.0,10.96,10.99,10.96,10.98,65805.0
2018-04-25 14:50:00,10.99,11.0,10.98,10.99,67760.0,10.99,11.0,10.98,10.99,67760.0
2018-04-25 14:55:00,10.99,11.01,10.98,11.0,86190.0,10.99,11.01,10.98,11.0,86190.0
2018-04-25 15:00:00,11.0,11.02,10.98,10.99,143200.0,11.0,11.02,10.98,10.99,143200.0
2018-04-25 15:05:00,10.99,11.0,10.99,10.99,78050.0,10.99,11.0,10.99,10.99,78050.0
2018-04-25 15:10:00,10.99,11.01,10.99,11.0,80050.0,10.99,11.01,10.99,11.0,80050.0
2018-04-25 15:15:00,11.0,11.01,10.96,10.96,122645.0,11.0,11.01,10.96,10.96,122645.0
2018-04-25 15:20:00,10.96,10.98,10.95,10.96,187525.0,10.96,10.98,10.95,10.96,187525.0
2018-04-25 15:25:00,10.96,10.97,10.95,10.95,134995.0,10.96,10.97,10.95,10.95,134995.0
2018-04-25 15:30:00,10.95,10.97,10.94,10.95,159435.0,10.95,10.97,10.94,10.95,159435.0
2018-04-25 15:35:00,10.95,10.96,10.93,10.93,181270.0,10.95,10.96,10.93,10.93,181270.0
2018-04-25 15:40:00,10.93,10.94,10.91,10.91,224990.0,10.93,10.94,10.91,10.91,224990.0
2018-04-25 15:45:00,10.91,10.93,10.9,10.93,263095.0,10.91,10.93,10.9,10.93,263095.0
2018-04-25 15:50:00,10.93,10.98,10.93,10.98,336200.0,10.93,10.98,10.93,10.98,336200.0
2018-04-25 15:55:00,10.98,10.98,10.95,10.96,873025.0,10.98,10.98,10.95,10.96,873025.0
2018-04-26 09:30:00,11.03,11.11,11.03,11.06,286240.0,11.03,11.11,11.03,11.06,286240.0
2018-04-26 09:35:00,11.06,11.07,11.0,11.06,23000.0,11.06,11.07,11.0,11.06,23000.0
2018-04-26 09:40:00,11.06,11.1,11.03,11.1,25645.0,11.06,11.1,11.03,11.1,25645.0
2018-04-26 09:45:00,11.1,11.1,11.08,11.09,46815.0,11.1,11.1,11.08,11.09,46815.0
2018-04-26 09:50:00,11.08,11.09,11.07,11.08,92450.0,11.08,11.09,11.07,11.08,92450.0
2018-04-26 09:55:00,11.08,11.12,11.08,11.1,278065.0,11.08,11.12,11.08,11.1,278065.0
2018-04-26 10:00:00,11.1,11.1,11.09,11.09,166875.0,11.1,11.1,11.09,11.09,166875.0
2018-04-26 10:05:00,11.1,11.14,11.09,11.14,282850.0,11.1,11.14,11.09,11.14,282850.0
2018-04-26 10:10:00,11.14,11.17,11.14,11.16,126080.0,11.14,11.17,11.14,11.16,126080.0
2018-04-26 10:15:00,11.16,11.16,11.13,11.13,93845.0,11.16,11.16,11.13,11.13,93845.0
2018-04-26 10:20:00,11.13,11.15,11.13,11.14,61590.0,11.13,11.15,11.13,11.14,61590.0
2018-04-26 10:25:00,11.13,11.15,11.13,11.15,106000.0,11.13,11.15,11.13,11.15,106000.0
2018-04-26 10:30:00,11.15,11.16,11.15,11.16,122830.0,11.15,11.16,11.15,11.16,122830.0
2018-04-26 10:35:00,11.16,11.17,11.16,11.17,112930.0,11.16,11.17,11.16,11.17,112930.0
2018-04-26 10:40:00,11.17,11.17,11.13,11.14,64965.0,11.17,11.17,11.13,11.14,64965.0
2018-04-26 10:45:00,11.13,11.16,11.12,11.12,55545.0,11.13,11.16,11.12,11.12,55545.0
2018-04-26 10:50:00,11.12,11.17,11.11,11.17,57010.0,11.12,11.17,11.11,11.17,57010.0
2018-04-26 10:55:00,11.17,11.17,11.15,11.17,120860.0,11.17,11.17,11.15,11.17,120860.0
2018-04-26 11:00:00,11.17,11.19,11.16,11.17,90555.0,11.17,11.19,11.16,11.17,90555.0
2018-04-26 11:05:00,11.17,11.19,11.17,11.18,79020.0,11.17,11.19,11.17,11.18,79020.0
2018-04-26 11:10:00,11.17,11.19,11.17,11.17,115395.0,11.17,11.19,11.17,11.17,115395.0
2018-04-26 11:15:00,11.17,11.17,11.15,11.15,48520.0,11.17,11.17,11.15,11.15,48520.0
2018-04-26 11:20:00,11.15,11.15,11.14,11.15,46660.0,11.15,11.15,11.14,11.15,46660.0
2018-04-26 11:25:00,11.15,11.16,11.15,11.16,100155.0,11.15,11.16,11.15,11.16,100155.0
2018-04-26 11:30:00,11.16,11.17,11.14,11.14,60455.0,11.16,11.17,11.14,11.14,60455.0
2018-04-26 11:35:00,11.14,11.16,11.14,11.14,93500.0,11.14,11.16,11.14,11.14,93500.0
2018-04-26 11:40:00,11.14,11.15,11.13,11.14,39215.0,11.14,11.15,11.13,11.14,39215.0
2018-04-26 11:45:00,11.15,11.16,11.15,11.15,68110.0,11.15,11.16,11.15,11.15,68110.0
2018-04-26 11:50:00,11.15,11.15,11.13,11.14,39750.0,11.15,11.15,11.13,11.14,39750.0
2018-04-26 11:55:00,11.14,11.15,11.14,11.15,15000.0,11.14,11.15,11.14,11.15,15000.0
2018-04-26 12:00:00,11.15,11.17,11.15,11.16,46000.0,11.15,11.17,11.15,11.16,46000.0
2018-04-26 12:05:00,11.16,11.16,11.15,11.15,21555.0,11.16,11.16,11.15,11.15,21555.0
2018-04-26 12:10:00,11.15,11.16,11.15,11.16,35625.0,11.15,11.16,11.15,11.16,35625.0
2018-04-26 12:15:00,11.16,11.16,11.15,11.16,63860.0,11.16,11.16,11.15,11.16,63860.0
2018-04-26 12:20:00,11.16,11.17,11.16,11.17,51295.0,11.16,11.17,11.16,11.17,51295.0
2018-04-26 12:25:00,11.17,11.19,11.17,11.17,92490.0,11.17,11.19,11.17,11.17,92490.0
2018-04-26 12:30:00,11.17,11.18,11.17,11.18,55155.0,11.17,11.18,11.17,11.18,55155.0
2018-04-26 12:35:00,11.18,11.19,11.18,11.18,72110.0,11.18,11.19,11.18,11.18,72110.0
2018-04-26 12:40:00,11.18,11.19,11.17,11.18,46745.0,11.18,11.19,11.17,11.18,46745.0
2018-04-26 12:45:00,11.18,11.19,11.17,11.18,29250.0,11.18,11.19,11.17,11.18,29250.0
2018-04-26 12:50:00,11.18,11.18,11.17,11.17,33680.0,11.18,11.18,11.17,11.17,33680.0
2018-04-26 12:55:00,11.17,11.17,11.15,11.16,89820.0,11.17,11.17,11.15,11.16,89820.0
2018-04-26 13:00:00,11.16,11.17,11.16,11.17,45985.0,11.16,11.17,11.16,11.17,45985.0
2018-04-26 13:05:00,11.17,11.17,11.16,11.16,25735.0,11.17,11.17,11.16,11.16,25735.0
2018-04-26 13:10:00,11.16,11.16,11.15,11.15,26010.0,11.16,11.16,11.15,11.15,26010.0
2018-04-26 13:15:00,11.16,11.16,11.15,11.15,44540.0,11.16,11.16,11.15,11.15,44540.0
2018-04-26 13:20:00,11.15,11.17,11.15,11.17,21455.0,11.15,11.17,11.15,11.17,21455.0
2018-04-26 13:25:00,11.17,11.17,11.15,11.15,32845.0,11.17,11.17,11.15,11.15,32845.0
2018-04-26 13:30:00,11.15,11.16,11.15,11.16,84260.0,11.15,11.16,11.15,11.16,84260.0
2018-04-26 13:35:00,11.16,11.16,11.14,11.14,37400.0,11.16,11.16,11.14,11.14,37400.0
2018-04-26 13:40:00,11.14,11.15,11.13,11.13,85000.0,11.14,11.15,11.13,11.13,85000.0
2018-04-26 13:45:00,11.14,11.14,11.13,11.14,57720.0,11.14,11.14,11.13,11.14,57720.0
2018-04-26 13:50:00,11.13,11.14,11.13,11.14,48535.0,11.13,11.14,11.13,11.14,48535.0
2018-04-26 13:55:00,11.14,11.14,11.13,11.14,32060.0,11.14,11.14,11.13,11.14,32060.0
2018-04-26 14:00:00,11.13,11.14,11.13,11.13,37440.0,11.13,11.14,11.13,11.13,37440.0
2018-04-26 14:05:00,11.13,11.14,11.13,11.14,58985.0,11.13,11.14,11.13,11.14,58985.0
2018-04-26 14:10:00,11.14,11.16,11.14,11.15,34750.0,11.14,11.16,11.14,11.15,34750.0
2018-04-26 14:15:00,11.15,11.15,11.13,11.13,42000.0,11.15,11.15,11.13,11.13,42000.0
2018-04-26 14:20:00,11.13,11.14,11.13,11.13,76820.0,11.13,11.14,11.13,11.13,76820.0
2018-04-26 14:25:00,11.14,11.14,11.13,11.13,29830.0,11.14,11.14,11.13,11.13,29830.0
2018-04-26 14:30:00,11.13,11.14,11.13,11.14,44000.0,11.13,11.14,11.13,11.14,44000.0
2018-04-26 14:35:00,11.14,11.14,11.13,11.13,113385.0,11.14,11.14,11.13,11.13,113385.0
2018-04-26 14:40:00,11.13,11.16,11.13,11.16,86270.0,11.13,11.16,11.13,11.16,86270.0
2018-04-26 14:45:00,11.16,11.16,11.14,11.14,88745.0,11.16,11.16,11.14,11.14,88745.0
2018-04-26 14:50:00,11.14,11.14,11.13,11.14,77500.0,11.14,11.14,11.13,11.14,77500.0
2018-04-26 14:55:00,11.14,11.14,11.14,11.14,56605.0,11.14,11.14,11.14,11.14,56605.0
2018-04-26 15:00:00,11.14,11.14,11.14,11.14,57455.0,11.14,11.14,11.14,11.14,57455.0
2018-04-26 15:05:00,11.14,11.14,11.13,11.13,58885.0,11.14,11.14,11.13,11.13,58885.0
2018-04-26 15:10:00,11.13,11.14,11.13,11.14,66060.0,11.13,11.14,11.13,11.14,66060.0
2018-04-26 15:15:00,11.14,11.14,11.12,11.13,93305.0,11.14,11.14,11.12,11.13,93305.0
2018-04-26 15:20:00,11.12,11.12,11.12,11.12,79635.0,11.12,11.12,11.12,11.12,79635.0
2018-04-26 15:25:00,11.12,11.12,11.1,11.1,92955.0,11.12,11.12,11.1,11.1,92955.0
2018-04-26 15:30:00,11.1,11.1,11.09,11.1,152320.0,11.1,11.1,11.09,11.1,152320.0
2018-04-26 15:35:00,11.1,11.11,11.1,11.1,85860.0,11.1,11.11,11.1,11.1,85860.0
2018-04-26 15:40:00,11.11,11.11,11.1,11.1,99950.0,11.11,11.11,11.1,11.1,99950.0
2018-04-26 15:45:00,11.1,11.1,11.09,11.1,158815.0,11.1,11.1,11.09,11.1,158815.0
2018-04-26 15:50:00,11.1,11.1,11.08,11.08,242560.0,11.1,11.1,11.08,11.08,242560.0
2018-04-26 15:55:00,11.08,11.09,11.08,11.08,403030.0,11.08,11.09,11.08,11.08,403030.0
2018-04-27 09:30:00,11.13,11.23,11.13,11.22,124675.0,11.13,11.23,11.13,11.22,124675.0
2018-04-27 09:35:00,11.22,11.22,11.12,11.14,66495.0,11.22,11.22,11.12,11.14,66495.0
2018-04-27 09:40:00,11.13,11.18,11.13,11.16,48580.0,11.13,11.18,11.13,11.16,48580.0
2018-04-27 09:45:00,11.15,11.17,11.14,11.16,53075.0,11.15,11.17,11.14,11.16,53075.0
2018-04-27 09:50:00,11.17,11.17,11.1,11.1,40265.0,11.17,11.17,11.1,11.1,40265.0
2018-04-27 09:55:00,11.1,11.11,11.09,11.1,59090.0,11.1,11.11,11.09,11.1,59090.0
2018-04-27 10:00:00,11.1,11.11,11.08,11.09,140825.0,11.1,11.11,11.08,11.09,140825.0
2018-04-27 10:05:00,11.09,11.12,11.08,11.11,93500.0,11.09,11.12,11.08,11.11,93500.0
2018-04-27 10:10:00,11.11,11.11,11.08,11.1,88115.0,11.11,11.11,11.08,11.1,88115.0
2018-04-27 10:15:00,11.1,11.11,11.07,11.09,77055.0,11.1,11.11,11.07,11.09,77055.0
2018-04-27 10:20:00,11.09,11.1,11.06,11.09,31920.0,11.09,11.1,11.06,11.09,31920.0
2018-04-27 10:25:00,11.09,11.09,11.06,11.07,55200.0,11.09,11.09,11.06,11.07,55200.0
2018-04-27 10:30:00,11.07,11.07,11.04,11.05,25380.0,11.07,11.07,11.04,11.05,25380.0
2018-04-27 10:35:00,11.05,11.08,11.05,11.06,28520.0,11.05,11.08,11.05,11.06,28520.0
2018-04-27 10:40:00,11.05,11.07,11.05,11.07,15000.0,11.05,11.07,11.05,11.07,15000.0
2018-04-27 10:45:00,11.07,11.07,11.04,11.06,33250.0,11.07,11.07,11.04,11.06,33250.0
2018-04-27 10:50:00,11.06,11.06,11.01,11.01,50585.0,11.06,11.06,11.01,11.01,50585.0
2018-04-27 10:55:00,11.02,11.05,11.01,11.05,33350.0,11.02,11.05,11.01,11.05,33350.0
2018-04-27 11:00:00,11.05,11.07,11.04,11.06,39930.0,11.05,11.07,11.04,11.06,39930.0
2018-04-27 11:05:00,11.05,11.07,11.04,11.07,21750.0,11.05,11.07,11.04,11.07,21750.0
2018-04-27 11:10:00,11.07,11.08,11.06,11.08,67095.0,11.07,11.08,11.06,11.08,67095.0
2018-04-27 11:15:00,11.08,11.09,11.07,11.07,54855.0,11.08,11.09,11.07,11.07,54855.0
2018-04-27 11:20:00,11.07,11.08,11.06,11.08,21010.0,11.07,11.08,11.06,11.08,21010.0
2018-04-27 11:25:00,11.08,11.09,11.08,11.09,29730.0,11.08,11.09,11.08,11.09,29730.0
2018-04-27 11:30:00,11.08,11.08,11.06,11.07,27040.0,11.08,11.08,11.06,11.07,27040.0
2018-04-27 11:35:00,11.07,11.08,11.07,11.08,38890.0,11.07,11.08,11.07,11.08,38890.0
2018-04-27 11:40:00,11.08,11.08,11.04,11.04,40365.0,11.08,11.08,11.04,11.04,40365.0
2018-04-27 11:45:00,11.05,11.06,11.05,11.06,23250.0,11.05,11.06,11.05,11.06,23250.0
2018-04-27 11:50:00,11.06,11.06,11.05,11.05,16115.0,11.06,11.06,11.05,11.05,16115.0
2018-04-27 11:55:00,11.05,11.06,11.05,11.05,38290.0,11.05,11.06,11.05,11.05,38290.0
2018-04-27 12:00:00,11.05,11.07,11.05,11.06,61310.0,11.05,11.07,11.05,11.06,61310.0
2018-04-27 12:05:00,11.06,11.06,11.06,11.06,50000.0,11.06,11.06,11.06,11.06,50000.0
2018-04-27 12:10:00,11.06,11.07,11.05,11.07,31515.0,11.06,11.07,11.05,11.07,31515.0
2018-04-27 12:15:00,11.07,11.07,11.06,11.07,60000.0,11.07,11.07,11.06,11.07,60000.0
2018-04-27 12:20:00,11.07,11.07,11.06,11.06,27835.0,11.07,11.07,11.06,11.06,27835.0
2018-04-27 12:25:00,11.06,11.07,11.06,11.06,29330.0,11.06,11.07,11.06,11.06,29330.0
2018-04-27 12:30:00,11.06,11.07,11.04,11.05,52220.0,11.06,11.07,11.04,11.05,52220.0
2018-04-27 12:35:00,11.04,11.05,11.03,11.05,46580.0,11.04,11.05,11.03,11.05,46580.0
2018-04-27 12:40:00,11.05,11.06,11.05,11.06,18985.0,11.05,11.06,11.05,11.06,18985.0
2018-04-27 12:45:00,11.05,11.06,11.05,11.06,14550.0,11.05,11.06,11.05,11.06,14550.0
2018-04-27 12:50:00,11.06,11.06,11.05,11.06,44050.0,11.06,11.06,11.05,11.06,44050.0
2018-04-27 12:55:00,11.06,11.07,11.06,11.06,49550.0,11.06,11.07,11.06,11.06,49550.0
2018-04-27 13:00:00,11.07,11.07,11.06,11.07,56110.0,11.07,11.07,11.06,11.07,56110.0
2018-04-27 13:05:00,11.07,11.07,11.06,11.06,27600.0,11.07,11.07,11.06,11.06,27600.0
2018-04-27 13:10:00,11.06,11.08,11.06,11.08,28030.0,11.06,11.08,11.06,11.08,28030.0
2018-04-27 13:15:00,11.08,11.08,11.07,11.07,43860.0,11.08,11.08,11.07,11.07,43860.0
2018-04-27 13:20:00,11.07,11.07,11.05,11.06,33195.0,11.07,11.07,11.05,11.06,33195.0
2018-04-27 13:25:00,11.06,11.07,11.06,11.06,25185.0,11.06,11.07,11.06,11.06,25185.0
2018-04-27 13:30:00,11.06,11.07,11.06,11.06,40960.0,11.06,11.07,11.06,11.06,40960.0
2018-04-27 13:35:00,11.07,11.07,11.05,11.06,22695.0,11.07,11.07,11.05,11.06,22695.0
2018-04-27 13:40:00,11.06,11.06,11.05,11.05,19500.0,11.06,11.06,11.05,11.05,19500.0
2018-04-27 13:45:00,11.05,11.05,11.04,11.04,15000.0,11.05,11.05,11.04,11.04,15000.0
2018-04-27 13:50:00,11.04,11.06,11.04,11.05,23525.0,11.04,11.06,11.04,11.05,23525.0
2018-04-27 13:55:00,11.05,11.05,11.04,11.04,19225.0,11.05,11.05,11.04,11.04,19225.0
2018-04-27 14:00:00,11.04,11.04,11.03,11.04,35850.0,11.04,11.04,11.03,11.04,35850.0
2018-04-27 14:05:00,11.04,11.04,11.03,11.04,42615.0,11.04,11.04,11.03,11.04,42615.0
2018-04-27 14:10:00,11.04,11.06,11.04,11.05,75130.0,11.04,11.06,11.04,11.05,75130.0
2018-04-27 14:15:00,11.05,11.06,11.05,11.05,46935.0,11.05,11.06,11.05,11.05,46935.0
2018-04-27 14:20:00,11.05,11.05,11.05,11.05,47265.0,11.05,11.05,11.05,11.05,47265.0
2018-04-27 14:25:00,11.05,11.06,11.05,11.05,50695.0,11.05,11.06,11.05,11.05,50695.0
2018-04-27 14:30:00,11.05,11.05,11.04,11.04,163125.0,11.05,11.05,11.04,11.04,163125.0
2018-04-27 14:35:00,11.04,11.04,11.01,11.02,192915.0,11.04,11.04,11.01,11.02,192915.0
2018-04-27 14:40:00,11.02,11.02,11.01,11.02,173945.0,11.02,11.02,11.01,11.02,173945.0
2018-04-27 14:45:00,11.02,11.03,11.02,11.02,199310.0,11.02,11.03,11.02,11.02,199310.0
2018-04-27 14:50:00,11.02,11.02,11.0,11.01,104530.0,11.02,11.02,11.0,11.01,104530.0
2018-04-27 14:55:00,11.01,11.01,10.99,11.0,113835.0,11.01,11.01,10.99,11.0,113835.0
2018-04-27 15:00:00,11.0,11.01,10.99,11.0,116120.0,11.0,11.01,10.99,11.0,116120.0
2018-04-27 15:05:00,11.0,11.0,10.99,11.0,155210.0,11.0,11.0,10.99,11.0,155210.0
2018-04-27 15:10:00,11.0,11.0,10.99,11.0,212100.0,11.0,11.0,10.99,11.0,212100.0
2018-04-27 15:15:00,11.0,11.0,10.99,11.0,148515.0,11.0,11.0,10.99,11.0,148515.0
2018-04-27 15:20:00,11.0,11.0,11.0,11.0,127750.0,11.0,11.0,11.0,11.0,127750.0
2018-04-27 15:25:00,11.0,11.0,10.98,11.0,120580.0,11.0,11.0,10.98,11.0,120580.0
2018-04-27 15:30:00,11.0,11.0,10.99,11.0,144385.0,11.0,11.0,10.99,11.0,144385.0
2018-04-27 15:35:00,11.0,11.0,11.0,11.0,176775.0,11.0,11.0,11.0,11.0,176775.0
2018-04-27 15:40:00,11.0,11.0,10.99,11.0,160745.0,11.0,11.0,10.99,11.0,160745.0
2018-04-27 15:45:00,11.0,11.0,10.99,11.0,282145.0,11.0,11.0,10.99,11.0,282145.0
2018-04-27 15:50:00,11.0,11.0,10.99,10.99,290875.0,11.0,11.0,10.99,10.99,290875.0
2018-04-27 15:55:00,10.99,11.0,10.98,10.99,437275.0,10.99,11.0,10.98,10.99,437275.0
2018-04-30 09:30:00,11.04,11.21,11.02,11.15,349350.0,11.04,11.21,11.02,11.15,349350.0
2018-04-30 09:35:00,11.15,11.16,11.09,11.1,85100.0,11.15,11.16,11.09,11.1,85100.0
2018-04-30 09:40:00,11.1,11.12,11.09,11.1,271420.0,11.1,11.12,11.09,11.1,271420.0
2018-04-30 09:45:00,11.1,11.12,11.1,11.12,71855.0,11.1,11.12,11.1,11.12,71855.0
2018-04-30 09:50:00,11.12,11.15,11.12,11.14,107950.0,11.12,11.15,11.12,11.14,107950.0
2018-04-30 09:55:00,11.14,11.16,11.13,11.16,64310.0,11.14,11.16,11.13,11.16,64310.0
2018-04-30 10:00:00,11.16,11.2,11.16,11.2,64000.0,11.16,11.2,11.16,11.2,64000.0
2018-04-30 10:05:00,11.19,11.26,11.19,11.22,187985.0,11.19,11.26,11.19,11.22,187985.0
2018-04-30 10:10:00,11.22,11.23,11.2,11.23,77735.0,11.22,11.23,11.2,11.23,77735.0
2018-04-30 10:15:00,11.23,11.23,11.2,11.2,88165.0,11.23,11.23,11.2,11.2,88165.0
2018-04-30 10:20:00,11.2,11.21,11.17,11.17,41775.0,11.2,11.21,11.17,11.17,41775.0
2018-04-30 10:25:00,11.17,11.2,11.17,11.2,31970.0,11.17,11.2,11.17,11.2,31970.0
2018-04-30 10:30:00,11.19,11.2,11.19,11.2,81500.0,11.19,11.2,11.19,11.2,81500.0
2018-04-30 10:35:00,11.2,11.2,11.18,11.19,47435.0,11.2,11.2,11.18,11.19,47435.0
2018-04-30 10:40:00,11.2,11.2,11.17,11.18,41990.0,11.2,11.2,11.17,11.18,41990.0
2018-04-30 10:45:00,11.18,11.18,11.17,11.18,29000.0,11.18,11.18,11.17,11.18,29000.0
2018-04-30 10:50:00,11.17,11.18,11.17,11.17,23725.0,11.17,11.18,11.17,11.17,23725.0
2018-04-30 10:55:00,11.17,11.18,11.16,11.17,50660.0,11.17,11.18,11.16,11.17,50660.0
2018-04-30 11:00:00,11.17,11.19,11.17,11.18,36515.0,11.17,11.19,11.17,11.18,36515.0
2018-04-30 11:05:00,11.18,11.18,11.17,11.17,59655.0,11.18,11.18,11.17,11.17,59655.0
2018-04-30 11:10:00,11.17,11.18,11.17,11.18,28935.0,11.17,11.18,11.17,11.18,28935.0
2018-04-30 11:15:00,11.17,11.18,11.17,11.18,63325.0,11.17,11.18,11.17,11.18,63325.0
2018-04-30 11:20:00,11.18,11.18,11.17,11.17,118410.0,11.18,11.18,11.17,11.17,118410.0
2018-04-30 11:25:00,11.17,11.18,11.17,11.18,76255.0,11.17,11.18,11.17,11.18,76255.0
2018-04-30 11:30:00,11.18,11.18,11.16,11.17,64300.0,11.18,11.18,11.16,11.17,64300.0
2018-04-30 11:35:00,11.17,11.17,11.13,11.14,56500.0,11.17,11.17,11.13,11.14,56500.0
2018-04-30 11:40:00,11.13,11.14,11.1,11.1,99320.0,11.13,11.14,11.1,11.1,99320.0
2018-04-30 11:45:00,11.1,11.11,11.07,11.08,76350.0,11.1,11.11,11.07,11.08,76350.0
2018-04-30 11:50:00,11.08,11.09,11.05,11.05,41360.0,11.08,11.09,11.05,11.05,41360.0
2018-04-30 11:55:00,11.06,11.07,11.02,11.04,83010.0,11.06,11.07,11.02,11.04,83010.0
2018-04-30 12:00:00,11.04,11.05,11.02,11.03,69380.0,11.04,11.05,11.02,11.03,69380.0
2018-04-30 12:05:00,11.04,11.06,11.03,11.04,29655.0,11.04,11.06,11.03,11.04,29655.0
2018-04-30 12:10:00,11.04,11.04,11.02,11.02,35025.0,11.04,11.04,11.02,11.02,35025.0
2018-04-30 12:15:00,11.02,11.03,10.99,11.02,60745.0,11.02,11.03,10.99,11.02,60745.0
2018-04-30 12:20:00,11.03,11.04,11.02,11.04,40430.0,11.03,11.04,11.02,11.04,40430.0
2018-04-30 12:25:00,11.04,11.04,11.03,11.04,31000.0,11.04,11.04,11.03,11.04,31000.0
2018-04-30 12:30:00,11.03,11.06,11.03,11.05,27500.0,11.03,11.06,11.03,11.05,27500.0
2018-04-30 12:35:00,11.05,11.06,11.05,11.05,19370.0,11.05,11.06,11.05,11.05,19370.0
2018-04-30 12:40:00,11.05,11.06,11.05,11.05,13000.0,11.05,11.06,11.05,11.05,13000.0
2018-04-30 12:45:00,11.05,11.05,11.04,11.04,28800.0,11.05,11.05,11.04,11.04,28800.0
2018-04-30 12:50:00,11.04,11.05,11.03,11.04,31855.0,11.04,11.05,11.03,11.04,31855.0
2018-04-30 12:55:00,11.04,11.08,11.04,11.08,45280.0,11.04,11.08,11.04,11.08,45280.0
2018-04-30 13:00:00,11.08,11.09,11.07,11.08,31000.0,11.08,11.09,11.07,11.08,31000.0
2018-04-30 13:05:00,11.08,11.1,11.08,11.1,37595.0,11.08,11.1,11.08,11.1,37595.0
2018-04-30 13:10:00,11.09,11.1,11.08,11.09,32000.0,11.09,11.1,11.08,11.09,32000.0
2018-04-30 13:15:00,11.09,11.11,11.09,11.1,53135.0,11.09,11.11,11.09,11.1,53135.0
2018-04-30 13:20:00,11.09,11.11,11.09,11.1,33360.0,11.09,11.11,11.09,11.1,33360.0
2018-04-30 13:25:00,11.1,11.11,11.1,11.11,14955.0,11.1,11.11,11.1,11.11,14955.0
2018-04-30 13:30:00,11.12,11.12,11.11,11.12,24500.0,11.12,11.12,11.11,11.12,24500.0
2018-04-30 13:35:00,11.12,11.14,11.12,11.14,26000.0,11.12,11.14,11.12,11.14,26000.0
2018-04-30 13:40:00,11.14,11.14,11.13,11.14,13575.0,11.14,11.14,11.13,11.14,13575.0
2018-04-30 13:45:00,11.14,11.15,11.14,11.15,41000.0,11.14,11.15,11.14,11.15,41000.0
2018-04-30 13:50:00,11.15,11.15,11.14,11.14,44505.0,11.15,11.15,11.14,11.14,44505.0
2018-04-30 13:55:00,11.14,11.15,11.14,11.15,34105.0,11.14,11.15,11.14,11.15,34105.0
2018-04-30 14:00:00,11.15,11.15,11.14,11.14,37250.0,11.15,11.15,11.14,11.14,37250.0
2018-04-30 14:05:00,11.14,11.14,11.11,11.11,71285.0,11.14,11.14,11.11,11.11,71285.0
2018-04-30 14:10:00,11.11,11.11,11.1,11.11,53420.0,11.11,11.11,11.1,11.11,53420.0
2018-04-30 14:15:00,11.11,11.11,11.09,11.09,47140.0,11.11,11.11,11.09,11.09,47140.0
2018-04-30 14:20:00,11.09,11.1,11.09,11.09,33235.0,11.09,11.1,11.09,11.09,33235.0
2018-04-30 14:25:00,11.09,11.1,11.08,11.09,48505.0,11.09,11.1,11.08,11.09,48505.0
2018-04-30 14:30:00,11.09,11.1,11.08,11.08,33030.0,11.09,11.1,11.08,11.08,33030.0
2018-04-30 14:35:00,11.08,11.09,11.08,11.09,35000.0,11.08,11.09,11.08,11.09,35000.0
2018-04-30 14:40:00,11.09,11.09,11.09,11.09,38580.0,11.09,11.09,11.09,11.09,38580.0
2018-04-30 14:45:00,11.09,11.09,11.08,11.08,53285.0,11.09,11.09,11.08,11.08,53285.0
2018-04-30 14:50:00,11.08,11.08,11.07,11.08,63305.0,11.08,11.08,11.07,11.08,63305.0
2018-04-30 14:55:00,11.08,11.08,11.07,11.07,63895.0,11.08,11.08,11.07,11.07,63895.0
2018-04-30 15:00:00,11.07,11.08,11.06,11.06,39245.0,11.07,11.08,11.06,11.06,39245.0
2018-04-30 15:05:00,11.07,11.08,11.07,11.08,66455.0,11.07,11.08,11.07,11.08,66455.0
2018-04-30 15:10:00,11.08,11.09,11.07,11.07,68800.0,11.08,11.09,11.07,11.07,68800.0
2018-04-30 15:15:00,11.07,11.08,11.07,11.08,65900.0,11.07,11.08,11.07,11.08,65900.0
2018-04-30 15:20:00,11.08,11.09,11.07,11.07,84310.0,11.08,11.09,11.07,11.07,84310.0
2018-04-30 15:25:00,11.07,11.08,11.07,11.07,116015.0,11.07,11.08,11.07,11.07,116015.0
2018-04-30 15:30:00,11.07,11.09,11.07,11.08,112555.0,11.07,11.09,11.07,11.08,112555.0
2018-04-30 15:35:00,11.08,11.09,11.08,11.09,91685.0,11.08,11.09,11.08,11.09,91685.0
2018-04-30 15:40:00,11.09,11.09,11.09,11.09,76070.0,11.09,11.09,11.09,11.09,76070.0
2018-04-30 15:45:00,11.09,11.12,11.09,11.12,127880.0,11.09,11.12,11.09,11.12,127880.0
2018-04-30 15:50:00,11.12,11.12,11.1,11.1,163260.0,11.12,11.12,11.1,11.1,163260.0
2018-04-30 15:55:00,11.1,11.1,11.07,11.07,366220.0,11.1,11.1,11.07,11.07,366220.0
2018-05-01 09:30:00,11.0,11.06,11.0,11.04,121410.0,11.0,11.06,11.0,11.04,121410.0
2018-05-01 09:35:00,11.03,11.05,11.01,11.02,44500.0,11.03,11.05,11.01,11.02,44500.0
2018-05-01 09:40:00,11.02,11.02,10.99,11.0,36975.0,11.02,11.02,10.99,11.0,36975.0
2018-05-01 09:45:00,10.99,11.06,10.99,11.05,27580.0,10.99,11.06,10.99,11.05,27580.0
2018-05-01 09:50:00,11.06,11.06,11.04,11.04,131640.0,11.06,11.06,11.04,11.04,131640.0
2018-05-01 09:55:00,11.05,11.06,11.04,11.06,78995.0,11.05,11.06,11.04,11.06,78995.0
2018-05-01 10:00:00,11.05,11.05,11.03,11.04,87590.0,11.05,11.05,11.03,11.04,87590.0
2018-05-01 10:05:00,11.04,11.04,11.02,11.03,13250.0,11.04,11.04,11.02,11.03,13250.0
2018-05-01 10:10:00,11.04,11.05,11.02,11.04,32700.0,11.04,11.05,11.02,11.04,32700.0
2018-05-01 10:15:00,11.04,11.04,11.03,11.04,34500.0,11.04,11.04,11.03,11.04,34500.0
2018-05-01 10:20:00,11.04,11.05,11.01,11.02,173285.0,11.04,11.05,11.01,11.02,173285.0
2018-05-01 10:25:00,11.03,11.04,11.01,11.03,78335.0,11.03,11.04,11.01,11.03,78335.0
2018-05-01 10:30:00,11.02,11.04,11.02,11.04,36650.0,11.02,11.04,11.02,11.04,36650.0
2018-05-01 10:35:00,11.03,11.03,11.01,11.02,103170.0,11.03,11.03,11.01,11.02,103170.0
2018-05-01 10:40:00,11.02,11.04,11.02,11.03,50670.0,11.02,11.04,11.02,11.03,50670.0
2018-05-01 10:45:00,11.03,11.05,11.03,11.04,98270.0,11.03,11.05,11.03,11.04,98270.0
2018-05-01 10:50:00,11.04,11.07,11.04,11.05,57840.0,11.04,11.07,11.04,11.05,57840.0
2018-05-01 10:55:00,11.05,11.05,11.04,11.04,34865.0,11.05,11.05,11.04,11.04,34865.0
2018-05-01 11:00:00,11.03,11.03,11.01,11.02,38430.0,11.03,11.03,11.01,11.02,38430.0
2018-05-01 11:05:00,11.02,11.03,11.02,11.02,49045.0,11.02,11.03,11.02,11.02,49045.0
2018-05-01 11:10:00,11.02,11.04,11.02,11.04,60675.0,11.02,11.04,11.02,11.04,60675.0
2018-05-01 11:15:00,11.04,11.06,11.04,11.05,84615.0,11.04,11.06,11.04,11.05,84615.0
2018-05-01 11:20:00,11.05,11.05,11.04,11.05,72550.0,11.05,11.05,11.04,11.05,72550.0
2018-05-01 11:25:00,11.04,11.07,11.04,11.07,39225.0,11.04,11.07,11.04,11.07,39225.0
2018-05-01 11:30:00,11.07,11.08,11.06,11.06,37300.0,11.07,11.08,11.06,11.06,37300.0
2018-05-01 11:35:00,11.06,11.06,11.05,11.05,18500.0,11.06,11.06,11.05,11.05,18500.0
2018-05-01 11:40:00,11.06,11.06,11.05,11.06,63285.0,11.06,11.06,11.05,11.06,63285.0
2018-05-01 11:45:00,11.06,11.06,11.05,11.05,45000.0,11.06,11.06,11.05,11.05,45000.0
2018-05-01 11:50:00,11.06,11.06,11.05,11.05,26500.0,11.06,11.06,11.05,11.05,26500.0
2018-05-01 11:55:00,11.05,11.05,11.04,11.04,26000.0,11.05,11.05,11.04,11.04,26000.0
2018-05-01 12:00:00,11.04,11.05,11.04,11.05,43560.0,11.04,11.05,11.04,11.05,43560.0
2018-05-01 12:05:00,11.05,11.06,11.05,11.06,47685.0,11.05,11.06,11.05,11.06,47685.0
2018-05-01 12:10:00,11.06,11.06,11.05,11.05,23500.0,11.06,11.06,11.05,11.05,23500.0
2018-05-01 12:15:00,11.05,11.05,11.03,11.05,39550.0,11.05,11.05,11.03,11.05,39550.0
2018-05-01 12:20:00,11.05,11.05,11.04,11.04,45925.0,11.05,11.05,11.04,11.04,45925.0
2018-05-01 12:25:00,11.05,11.05,11.04,11.04,60000.0,11.05,11.05,11.04,11.04,60000.0
2018-05-01 12:30:00,11.05,11.05,11.04,11.04,41205.0,11.05,11.05,11.04,11.04,41205.0
2018-05-01 12:35:00,11.04,11.05,11.04,11.04,21920.0,11.04,11.05,11.04,11.04,21920.0
2018-05-01 12:40:00,11.04,11.05,11.04,11.05,27000.0,11.04,11.05,11.04,11.05,27000.0
2018-05-01 12:45:00,11.05,11.05,11.04,11.04,39750.0,11.05,11.05,11.04,11.04,39750.0
2018-05-01 12:50:00,11.04,11.05,11.04,11.05,43915.0,11.04,11.05,11.04,11.05,43915.0
2018-05-01 12:55:00,11.05,11.05,11.04,11.05,26500.0,11.05,11.05,11.04,11.05,26500.0
2018-05-01 13:00:00,11.05,11.05,11.04,11.05,24550.0,11.05,11.05,11.04,11.05,24550.0
2018-05-01 13:05:00,11.05,11.05,11.04,11.05,31950.0,11.05,11.05,11.04,11.05,31950.0
2018-05-01 13:10:00,11.05,11.06,11.05,11.06,47320.0,11.05,11.06,11.05,11.06,47320.0
2018-05-01 13:15:00,11.06,11.06,11.05,11.06,45570.0,11.06,11.06,11.05,11.06,45570.0
2018-05-01 13:20:00,11.06,11.06,11.04,11.05,22040.0,11.06,11.06,11.04,11.05,22040.0
2018-05-01 13:25:00,11.05,11.06,11.05,11.05,53285.0,11.05,11.06,11.05,11.05,53285.0
2018-05-01 13:30:00,11.06,11.06,11.06,11.06,29500.0,11.06,11.06,11.06,11.06,29500.0
2018-05-01 13:35:00,11.05,11.06,11.05,11.05,24440.0,11.05,11.06,11.05,11.05,24440.0
2018-05-01 13:40:00,11.05,11.06,11.05,11.05,141000.0,11.05,11.06,11.05,11.05,141000.0
2018-05-01 13:45:00,11.05,11.11,11.05,11.09,263835.0,11.05,11.11,11.05,11.09,263835.0
2018-05-01 13:50:00,11.09,11.09,11.09,11.09,34500.0,11.09,11.09,11.09,11.09,34500.0
2018-05-01 13:55:00,11.09,11.1,11.08,11.1,118040.0,11.09,11.1,11.08,11.1,118040.0
2018-05-01 14:00:00,11.1,11.11,11.1,11.1,76470.0,11.1,11.11,11.1,11.1,76470.0
2018-05-01 14:05:00,11.09,11.1,11.09,11.09,57685.0,11.09,11.1,11.09,11.09,57685.0
2018-05-01 14:10:00,11.1,11.1,11.08,11.08,79635.0,11.1,11.1,11.08,11.08,79635.0
2018-05-01 14:15:00,11.09,11.09,11.08,11.09,34965.0,11.09,11.09,11.08,11.09,34965.0
2018-05-01 14:20:00,11.09,11.1,11.09,11.1,65415.0,11.09,11.1,11.09,11.1,65415.0
2018-05-01 14:25:00,11.1,11.11,11.1,11.11,69405.0,11.1,11.11,11.1,11.11,69405.0
2018-05-01 14:30:00,11.11,11.12,11.11,11.11,40005.0,11.11,11.12,11.11,11.11,40005.0
2018-05-01 14:35:00,11.11,11.12,11.1,11.11,42500.0,11.11,11.12,11.1,11.11,42500.0
2018-05-01 14:40:00,11.1,11.11,11.1,11.11,54345.0,11.1,11.11,11.1,11.11,54345.0
2018-05-01 14:45:00,11.11,11.12,11.1,11.11,68460.0,11.11,11.12,11.1,11.11,68460.0
2018-05-01 14:50:00,11.11,11.11,11.11,11.11,45875.0,11.11,11.11,11.11,11.11,45875.0
2018-05-01 14:55:00,11.11,11.12,11.11,11.11,47645.0,11.11,11.12,11.11,11.11,47645.0
2018-05-01 15:00:00,11.11,11.12,11.11,11.11,40475.0,11.11,11.12,11.11,11.11,40475.0
2018-05-01 15:05:00,11.11,11.12,11.11,11.12,28500.0,11.11,11.12,11.11,11.12,28500.0
2018-05-01 15:10:00,11.12,11.12,11.1,11.11,41125.0,11.12,11.12,11.1,11.11,41125.0
2018-05-01 15:15:00,11.11,11.11,11.1,11.11,34565.0,11.11,11.11,11.1,11.11,34565.0
2018-05-01 15:20:00,11.11,11.11,11.1,11.11,33755.0,11.11,11.11,11.1,11.11,33755.0
2018-05-01 15:25:00,11.11,11.11,11.1,11.1,55365.0,11.11,11.11,11.1,11.1,55365.0
2018-05-01 15:30:00,11.11,11.13,11.1,11.13,92720.0,11.11,11.13,11.1,11.13,92720.0
2018-05-01 15:35:00,11.13,11.13,11.12,11.12,47525.0,11.13,11.13,11.12,11.12,47525.0
2018-05-01 15:40:00,11.12,11.15,11.12,11.14,83150.0,11.12,11.15,11.12,11.14,83150.0
2018-05-01 15:45:00,11.14,11.14,11.13,11.14,90500.0,11.14,11.14,11.13,11.14,90500.0
2018-05-01 15:50:00,11.14,11.17,11.14,11.15,103995.0,11.14,11.17,11.14,11.15,103995.0
2018-05-01 15:55:00,11.15,11.16,11.14,11.15,231860.0,11.15,11.16,11.14,11.15,231860.0
2018-05-02 09:30:00,11.16,11.19,11.13,11.18,121950.0,11.16,11.19,11.13,11.18,121950.0
2018-05-02 09:35:00,11.18,11.18,11.13,11.14,64860.0,11.18,11.18,11.13,11.14,64860.0
2018-05-02 09:40:00,11.14,11.16,11.14,11.15,60820.0,11.14,11.16,11.14,11.15,60820.0
2018-05-02 09:45:00,11.16,11.2,11.15,11.2,97080.0,11.16,11.2,11.15,11.2,97080.0
2018-05-02 09:50:00,11.2,11.23,11.19,11.21,105800.0,11.2,11.23,11.19,11.21,105800.0
2018-05-02 09:55:00,11.21,11.22,11.2,11.22,79150.0,11.21,11.22,11.2,11.22,79150.0
2018-05-02 10:00:00,11.22,11.28,11.21,11.27,128925.0,11.22,11.28,11.21,11.27,128925.0
2018-05-02 10:05:00,11.28,11.28,11.26,11.26,118645.0,11.28,11.28,11.26,11.26,118645.0
2018-05-02 10:10:00,11.26,11.26,11.24,11.25,52950.0,11.26,11.26,11.24,11.25,52950.0
2018-05-02 10:15:00,11.25,11.26,11.24,11.25,23620.0,11.25,11.26,11.24,11.25,23620.0
2018-05-02 10:20:00,11.25,11.27,11.24,11.24,119350.0,11.25,11.27,11.24,11.24,119350.0
2018-05-02 10:25:00,11.24,11.25,11.23,11.23,23500.0,11.24,11.25,11.23,11.23,23500.0
2018-05-02 10:30:00,11.23,11.24,11.22,11.23,51365.0,11.23,11.24,11.22,11.23,51365.0
2018-05-02 10:35:00,11.22,11.22,11.2,11.2,28245.0,11.22,11.22,11.2,11.2,28245.0
2018-05-02 10:40:00,11.2,11.21,11.19,11.2,45300.0,11.2,11.21,11.19,11.2,45300.0
2018-05-02 10:45:00,11.2,11.22,11.19,11.22,58000.0,11.2,11.22,11.19,11.22,58000.0
2018-05-02 10:50:00,11.22,11.22,11.21,11.22,44500.0,11.22,11.22,11.21,11.22,44500.0
2018-05-02 10:55:00,11.23,11.24,11.21,11.21,114505.0,11.23,11.24,11.21,11.21,114505.0
2018-05-02 11:00:00,11.21,11.22,11.2,11.21,39025.0,11.21,11.22,11.2,11.21,39025.0
2018-05-02 11:05:00,11.21,11.22,11.2,11.2,44500.0,11.21,11.22,11.2,11.2,44500.0
2018-05-02 11:10:00,11.2,11.21,11.19,11.2,46510.0,11.2,11.21,11.19,11.2,46510.0
2018-05-02 11:15:00,11.21,11.21,11.2,11.2,74855.0,11.21,11.21,11.2,11.2,74855.0
2018-05-02 11:20:00,11.2,11.2,11.19,11.19,28000.0,11.2,11.2,11.19,11.19,28000.0
2018-05-02 11:25:00,11.19,11.2,11.18,11.18,73350.0,11.19,11.2,11.18,11.18,73350.0
2018-05-02 11:30:00,11.18,11.2,11.17,11.18,48490.0,11.18,11.2,11.17,11.18,48490.0
2018-05-02 11:35:00,11.18,11.18,11.17,11.17,16145.0,11.18,11.18,11.17,11.17,16145.0
2018-05-02 11:40:00,11.17,11.2,11.15,11.15,97675.0,11.17,11.2,11.15,11.15,97675.0
2018-05-02 11:45:00,11.15,11.15,11.13,11.15,48000.0,11.15,11.15,11.13,11.15,48000.0
2018-05-02 11:50:00,11.15,11.16,11.14,11.15,27800.0,11.15,11.16,11.14,11.15,27800.0
2018-05-02 11:55:00,11.15,11.16,11.15,11.16,19630.0,11.15,11.16,11.15,11.16,19630.0
2018-05-02 12:00:00,11.16,11.16,11.14,11.15,12080.0,11.16,11.16,11.14,11.15,12080.0
2018-05-02 12:05:00,11.15,11.16,11.14,11.16,10620.0,11.15,11.16,11.14,11.16,10620.0
2018-05-02 12:10:00,11.16,11.16,11.16,11.16,8900.0,11.16,11.16,11.16,11.16,8900.0
2018-05-02 12:15:00,11.16,11.16,11.15,11.16,13500.0,11.16,11.16,11.15,11.16,13500.0
2018-05-02 12:20:00,11.15,11.16,11.14,11.16,24600.0,11.15,11.16,11.14,11.16,24600.0
2018-05-02 12:25:00,11.15,11.17,11.15,11.16,9500.0,11.15,11.17,11.15,11.16,9500.0
2018-05-02 12:30:00,11.17,11.18,11.16,11.18,13000.0,11.17,11.18,11.16,11.18,13000.0
2018-05-02 12:35:00,11.18,11.19,11.18,11.18,25250.0,11.18,11.19,11.18,11.18,25250.0
2018-05-02 12:40:00,11.18,11.19,11.18,11.18,24460.0,11.18,11.19,11.18,11.18,24460.0
2018-05-02 12:45:00,11.18,11.18,11.18,11.18,37880.0,11.18,11.18,11.18,11.18,37880.0
2018-05-02 12:50:00,11.18,11.18,11.17,11.18,21710.0,11.18,11.18,11.17,11.18,21710.0
2018-05-02 12:55:00,11.18,11.2,11.18,11.19,14500.0,11.18,11.2,11.18,11.19,14500.0
2018-05-02 13:00:00,11.19,11.2,11.19,11.2,22510.0,11.19,11.2,11.19,11.2,22510.0
2018-05-02 13:05:00,11.2,11.2,11.19,11.19,13000.0,11.2,11.2,11.19,11.19,13000.0
2018-05-02 13:10:00,11.2,11.21,11.19,11.2,23000.0,11.2,11.21,11.19,11.2,23000.0
2018-05-02 13:15:00,11.2,11.21,11.2,11.2,13500.0,11.2,11.21,11.2,11.2,13500.0
2018-05-02 13:20:00,11.2,11.2,11.2,11.2,25155.0,11.2,11.2,11.2,11.2,25155.0
2018-05-02 13:25:00,11.2,11.21,11.2,11.2,27550.0,11.2,11.21,11.2,11.2,27550.0
2018-05-02 13:30:00,11.2,11.2,11.19,11.2,19590.0,11.2,11.2,11.19,11.2,19590.0
2018-05-02 13:35:00,11.2,11.2,11.19,11.2,17845.0,11.2,11.2,11.19,11.2,17845.0
2018-05-02 13:40:00,11.2,11.21,11.2,11.21,21105.0,11.2,11.21,11.2,11.21,21105.0
2018-05-02 13:45:00,11.21,11.21,11.2,11.2,31830.0,11.21,11.21,11.2,11.2,31830.0
2018-05-02 13:50:00,11.2,11.2,11.2,11.2,32975.0,11.2,11.2,11.2,11.2,32975.0
2018-05-02 13:55:00,11.2,11.21,11.2,11.21,11480.0,11.2,11.21,11.2,11.21,11480.0
2018-05-02 14:00:00,11.21,11.27,11.2,11.27,104145.0,11.21,11.27,11.2,11.27,104145.0
2018-05-02 14:05:00,11.27,11.29,11.26,11.27,81560.0,11.27,11.29,11.26,11.27,81560.0
2018-05-02 14:10:00,11.27,11.28,11.27,11.27,42430.0,11.27,11.28,11.27,11.27,42430.0
2018-05-02 14:15:00,11.27,11.27,11.26,11.26,38110.0,11.27,11.27,11.26,11.26,38110.0
2018-05-02 14:20:00,11.26,11.27,11.23,11.25,71045.0,11.26,11.27,11.23,11.25,71045.0
2018-05-02 14:25:00,11.25,11.26,11.24,11.25,23960.0,11.25,11.26,11.24,11.25,23960.0
2018-05-02 14:30:00,11.25,11.27,11.25,11.26,33705.0,11.25,11.27,11.25,11.26,33705.0
2018-05-02 14:35:00,11.26,11.26,11.24,11.26,49125.0,11.26,11.26,11.24,11.26,49125.0
2018-05-02 14:40:00,11.26,11.26,11.24,11.25,26840.0,11.26,11.26,11.24,11.25,26840.0
2018-05-02 14:45:00,11.25,11.25,11.24,11.25,21000.0,11.25,11.25,11.24,11.25,21000.0
2018-05-02 14:50:00,11.25,11.25,11.22,11.22,44145.0,11.25,11.25,11.22,11.22,44145.0
2018-05-02 14:55:00,11.23,11.23,11.22,11.23,22170.0,11.23,11.23,11.22,11.23,22170.0
2018-05-02 15:00:00,11.23,11.23,11.22,11.22,43195.0,11.23,11.23,11.22,11.22,43195.0
2018-05-02 15:05:00,11.22,11.24,11.22,11.24,36585.0,11.22,11.24,11.22,11.24,36585.0
2018-05-02 15:10:00,11.23,11.23,11.22,11.22,33000.0,11.23,11.23,11.22,11.22,33000.0
2018-05-02 15:15:00,11.22,11.22,11.2,11.21,73505.0,11.22,11.22,11.2,11.21,73505.0
2018-05-02 15:20:00,11.21,11.21,11.18,11.18,73155.0,11.21,11.21,11.18,11.18,73155.0
2018-05-02 15:25:00,11.18,11.2,11.18,11.2,65725.0,11.18,11.2,11.18,11.2,65725.0
2018-05-02 15:30:00,11.2,11.21,11.18,11.2,138830.0,11.2,11.21,11.18,11.2,138830.0
2018-05-02 15:35:00,11.2,11.21,11.2,11.21,264200.0,11.2,11.21,11.2,11.21,264200.0
2018-05-02 15:40:00,11.21,11.22,11.2,11.2,139895.0,11.21,11.22,11.2,11.2,139895.0
2018-05-02 15:45:00,11.2,11.2,11.19,11.19,105010.0,11.2,11.2,11.19,11.19,105010.0
2018-05-02 15:50:00,11.19,11.19,11.18,11.18,159450.0,11.19,11.19,11.18,11.18,159450.0
2018-05-02 15:55:00,11.18,11.2,11.18,11.19,436225.0,11.18,11.2,11.18,11.19,436225.0
2018-05-03 09:30:00,11.11,11.16,11.1,11.14,156000.0,11.11,11.16,11.1,11.14,156000.0
2018-05-03 09:35:00,11.13,11.19,11.13,11.13,83875.0,11.13,11.19,11.13,11.13,83875.0
2018-05-03 09:40:00,11.13,11.16,11.12,11.14,61030.0,11.13,11.16,11.12,11.14,61030.0
2018-05-03 09:45:00,11.14,11.16,11.13,11.13,18500.0,11.14,11.16,11.13,11.13,18500.0
2018-05-03 09:50:00,11.14,11.16,11.13,11.13,29885.0,11.14,11.16,11.13,11.13,29885.0
2018-05-03 09:55:00,11.14,11.22,11.14,11.2,89730.0,11.14,11.22,11.14,11.2,89730.0
2018-05-03 10:00:00,11.2,11.22,11.2,11.22,21705.0,11.2,11.22,11.2,11.22,21705.0
2018-05-03 10:05:00,11.22,11.22,11.17,11.19,30110.0,11.22,11.22,11.17,11.19,30110.0
2018-05-03 10:10:00,11.19,11.19,11.17,11.17,46525.0,11.19,11.19,11.17,11.17,46525.0
2018-05-03 10:15:00,11.17,11.17,11.14,11.14,36050.0,11.17,11.17,11.14,11.14,36050.0
2018-05-03 10:20:00,11.13,11.14,11.09,11.11,285530.0,11.13,11.14,11.09,11.11,285530.0
2018-05-03 10:25:00,11.11,11.12,11.09,11.09,93005.0,11.11,11.12,11.09,11.09,93005.0
2018-05-03 10:30:00,11.09,11.12,11.08,11.09,240305.0,11.09,11.12,11.08,11.09,240305.0
2018-05-03 10:35:00,11.08,11.09,11.03,11.09,139735.0,11.08,11.09,11.03,11.09,139735.0
2018-05-03 10:40:00,11.09,11.09,11.06,11.06,73085.0,11.09,11.09,11.06,11.06,73085.0
2018-05-03 10:45:00,11.06,11.06,11.06,11.06,54735.0,11.06,11.06,11.06,11.06,54735.0
2018-05-03 10:50:00,11.05,11.08,11.04,11.04,65300.0,11.05,11.08,11.04,11.04,65300.0
2018-05-03 10:55:00,11.04,11.04,10.98,11.03,141470.0,11.04,11.04,10.98,11.03,141470.0
2018-05-03 11:00:00,11.03,11.03,11.0,11.0,54215.0,11.03,11.03,11.0,11.0,54215.0
2018-05-03 11:05:00,11.01,11.07,11.01,11.06,67925.0,11.01,11.07,11.01,11.06,67925.0
2018-05-03 11:10:00,11.06,11.07,11.05,11.07,94820.0,11.06,11.07,11.05,11.07,94820.0
2018-05-03 11:15:00,11.06,11.07,11.06,11.06,99775.0,11.06,11.07,11.06,11.06,99775.0
2018-05-03 11:20:00,11.06,11.06,11.04,11.06,64410.0,11.06,11.06,11.04,11.06,64410.0
2018-05-03 11:25:00,11.06,11.09,11.04,11.07,701065.0,11.06,11.09,11.04,11.07,701065.0
2018-05-03 11:30:00,11.08,11.11,11.08,11.1,128380.0,11.08,11.11,11.08,11.1,128380.0
2018-05-03 11:35:00,11.11,11.12,11.11,11.11,96440.0,11.11,11.12,11.11,11.11,96440.0
2018-05-03 11:40:00,11.12,11.12,11.11,11.12,60225.0,11.12,11.12,11.11,11.12,60225.0
2018-05-03 11:45:00,11.13,11.15,11.12,11.15,60560.0,11.13,11.15,11.12,11.15,60560.0
2018-05-03 11:50:00,11.15,11.16,11.14,11.16,89945.0,11.15,11.16,11.14,11.16,89945.0
2018-05-03 11:55:00,11.16,11.16,11.13,11.14,57620.0,11.16,11.16,11.13,11.14,57620.0
2018-05-03 12:00:00,11.14,11.15,11.14,11.14,60925.0,11.14,11.15,11.14,11.14,60925.0
2018-05-03 12:05:00,11.14,11.16,11.14,11.15,53800.0,11.14,11.16,11.14,11.15,53800.0
2018-05-03 12:10:00,11.15,11.15,11.13,11.14,74255.0,11.15,11.15,11.13,11.14,74255.0
2018-05-03 12:15:00,11.14,11.14,11.12,11.12,47090.0,11.14,11.14,11.12,11.12,47090.0
2018-05-03 12:20:00,11.13,11.13,11.12,11.12,38015.0,11.13,11.13,11.12,11.12,38015.0
2018-05-03 12:25:00,11.12,11.12,11.1,11.1,58780.0,11.12,11.12,11.1,11.1,58780.0
2018-05-03 12:30:00,11.1,11.11,11.1,11.11,47000.0,11.1,11.11,11.1,11.11,47000.0
2018-05-03 12:35:00,11.12,11.15,11.11,11.15,45850.0,11.12,11.15,11.11,11.15,45850.0
2018-05-03 12:40:00,11.15,11.17,11.14,11.16,87650.0,11.15,11.17,11.14,11.16,87650.0
2018-05-03 12:45:00,11.16,11.17,11.15,11.15,70375.0,11.16,11.17,11.15,11.15,70375.0
2018-05-03 12:50:00,11.15,11.19,11.15,11.18,107350.0,11.15,11.19,11.15,11.18,107350.0
2018-05-03 12:55:00,11.18,11.2,11.17,11.2,44145.0,11.18,11.2,11.17,11.2,44145.0
2018-05-03 13:00:00,11.19,11.2,11.19,11.19,49005.0,11.19,11.2,11.19,11.19,49005.0
2018-05-03 13:05:00,11.19,11.23,11.18,11.22,52540.0,11.19,11.23,11.18,11.22,52540.0
2018-05-03 13:10:00,11.22,11.23,11.19,11.2,107720.0,11.22,11.23,11.19,11.2,107720.0
2018-05-03 13:15:00,11.2,11.21,11.19,11.21,67000.0,11.2,11.21,11.19,11.21,67000.0
2018-05-03 13:20:00,11.2,11.21,11.18,11.18,58255.0,11.2,11.21,11.18,11.18,58255.0
2018-05-03 13:25:00,11.18,11.19,11.17,11.18,28815.0,11.18,11.19,11.17,11.18,28815.0
2018-05-03 13:30:00,11.18,11.21,11.17,11.21,20780.0,11.18,11.21,11.17,11.21,20780.0
2018-05-03 13:35:00,11.21,11.22,11.2,11.2,30875.0,11.21,11.22,11.2,11.2,30875.0
2018-05-03 13:40:00,11.2,11.2,11.19,11.19,14000.0,11.2,11.2,11.19,11.19,14000.0
2018-05-03 13:45:00,11.19,11.21,11.18,11.19,47430.0,11.19,11.21,11.18,11.19,47430.0
2018-05-03 13:50:00,11.18,11.19,11.18,11.19,26070.0,11.18,11.19,11.18,11.19,26070.0
2018-05-03 13:55:00,11.19,11.22,11.19,11.2,32780.0,11.19,11.22,11.19,11.2,32780.0
2018-05-03 14:00:00,11.21,11.21,11.19,11.21,59640.0,11.21,11.21,11.19,11.21,59640.0
2018-05-03 14:05:00,11.2,11.23,11.2,11.23,40170.0,11.2,11.23,11.2,11.23,40170.0
2018-05-03 14:10:00,11.23,11.23,11.19,11.2,43375.0,11.23,11.23,11.19,11.2,43375.0
2018-05-03 14:15:00,11.21,11.21,11.19,11.19,35225.0,11.21,11.21,11.19,11.19,35225.0
2018-05-03 14:20:00,11.2,11.2,11.18,11.19,52525.0,11.2,11.2,11.18,11.19,52525.0
2018-05-03 14:25:00,11.19,11.2,11.18,11.2,104475.0,11.19,11.2,11.18,11.2,104475.0
2018-05-03 14:30:00,11.21,11.25,11.2,11.25,48000.0,11.21,11.25,11.2,11.25,48000.0
2018-05-03 14:35:00,11.25,11.3,11.23,11.29,173505.0,11.25,11.3,11.23,11.29,173505.0
2018-05-03 14:40:00,11.29,11.29,11.28,11.29,133450.0,11.29,11.29,11.28,11.29,133450.0
2018-05-03 14:45:00,11.29,11.29,11.24,11.25,126535.0,11.29,11.29,11.24,11.25,126535.0
2018-05-03 14:50:00,11.24,11.26,11.24,11.25,36000.0,11.24,11.26,11.24,11.25,36000.0
2018-05-03 14:55:00,11.25,11.27,11.25,11.26,109605.0,11.25,11.27,11.25,11.26,109605.0
2018-05-03 15:00:00,11.26,11.3,11.26,11.28,136495.0,11.26,11.3,11.26,11.28,136495.0
2018-05-03 15:05:00,11.28,11.28,11.24,11.24,131145.0,11.28,11.28,11.24,11.24,131145.0
2018-05-03 15:10:00,11.24,11.24,11.22,11.23,73730.0,11.24,11.24,11.22,11.23,73730.0
2018-05-03 15:15:00,11.23,11.23,11.22,11.23,131940.0,11.23,11.23,11.22,11.23,131940.0
2018-05-03 15:20:00,11.23,11.24,11.22,11.23,87180.0,11.23,11.24,11.22,11.23,87180.0
2018-05-03 15:25:00,11.23,11.24,11.22,11.23,114845.0,11.23,11.24,11.22,11.23,114845.0
2018-05-03 15:30:00,11.23,11.25,11.23,11.23,272350.0,11.23,11.25,11.23,11.23,272350.0
2018-05-03 15:35:00,11.24,11.24,11.21,11.21,206480.0,11.24,11.24,11.21,11.21,206480.0
2018-05-03 15:40:00,11.2,11.22,11.19,11.22,190590.0,11.2,11.22,11.19,11.22,190590.0
2018-05-03 15:45:00,11.22,11.23,11.21,11.22,358650.0,11.22,11.23,11.21,11.22,358650.0
2018-05-03 15:50:00,11.22,11.24,11.21,11.21,334160.0,11.22,11.24,11.21,11.21,334160.0
2018-05-03 15:55:00,11.22,11.22,11.19,11.22,556215.0,11.22,11.22,11.19,11.22,556215.0
2018-05-04 09:30:00,11.15,11.2,10.89,11.01,579415.0,11.15,11.2,10.89,11.01,579415.0
2018-05-04 09:35:00,11.01,11.18,10.99,11.15,1147530.0,11.01,11.18,10.99,11.15,1147530.0
2018-05-04 09:40:00,11.14,11.22,11.09,11.15,738710.0,11.14,11.22,11.09,11.15,738710.0
2018-05-04 09:45:00,11.15,11.17,11.11,11.13,182635.0,11.15,11.17,11.11,11.13,182635.0
2018-05-04 09:50:00,11.13,11.13,11.05,11.09,361140.0,11.13,11.13,11.05,11.09,361140.0
2018-05-04 09:55:00,11.08,11.08,10.99,11.02,178850.0,11.08,11.08,10.99,11.02,178850.0
2018-05-04 10:00:00,11.01,11.07,11.01,11.06,139765.0,11.01,11.07,11.01,11.06,139765.0
2018-05-04 10:05:00,11.06,11.06,10.99,11.0,215660.0,11.06,11.06,10.99,11.0,215660.0
2018-05-04 10:10:00,11.0,11.0,10.9,10.9,230635.0,11.0,11.0,10.9,10.9,230635.0
2018-05-04 10:15:00,10.9,10.91,10.77,10.78,821300.0,10.9,10.91,10.77,10.78,821300.0
2018-05-04 10:20:00,10.78,10.84,10.78,10.82,440455.0,10.78,10.84,10.78,10.82,440455.0
2018-05-04 10:25:00,10.82,10.85,10.78,10.78,440640.0,10.82,10.85,10.78,10.78,440640.0
2018-05-04 10:30:00,10.78,10.79,10.71,10.71,406890.0,10.78,10.79,10.71,10.71,406890.0
2018-05-04 10:35:00,10.72,10.74,10.68,10.71,466870.0,10.72,10.74,10.68,10.71,466870.0
2018-05-04 10:40:00,10.72,10.78,10.7,10.75,207455.0,10.72,10.78,10.7,10.75,207455.0
2018-05-04 10:45:00,10.75,10.76,10.7,10.74,240400.0,10.75,10.76,10.7,10.74,240400.0
2018-05-04 10:50:00,10.73,10.84,10.72,10.81,512750.0,10.73,10.84,10.72,10.81,512750.0
2018-05-04 10:55:00,10.82,10.84,10.8,10.8,251000.0,10.82,10.84,10.8,10.8,251000.0
2018-05-04 11:00:00,10.8,10.81,10.79,10.81,200850.0,10.8,10.81,10.79,10.81,200850.0
2018-05-04 11:05:00,10.81,10.83,10.8,10.83,140770.0,10.81,10.83,10.8,10.83,140770.0
2018-05-04 11:10:00,10.83,10.84,10.81,10.81,151450.0,10.83,10.84,10.81,10.81,151450.0
2018-05-04 11:15:00,10.81,10.86,10.81,10.83,173375.0,10.81,10.86,10.81,10.83,173375.0
2018-05-04 11:20:00,10.83,10.87,10.83,10.85,231045.0,10.83,10.87,10.83,10.85,231045.0
2018-05-04 11:25:00,10.86,10.89,10.86,10.89,228175.0,10.86,10.89,10.86,10.89,228175.0
2018-05-04 11:30:00,10.89,10.92,10.87,10.92,173320.0,10.89,10.92,10.87,10.92,173320.0
2018-05-04 11:35:00,10.92,10.93,10.9,10.91,57245.0,10.92,10.93,10.9,10.91,57245.0
2018-05-04 11:40:00,10.91,10.91,10.88,10.9,72730.0,10.91,10.91,10.88,10.9,72730.0
2018-05-04 11:45:00,10.9,10.91,10.87,10.88,148065.0,10.9,10.91,10.87,10.88,148065.0
2018-05-04 11:50:00,10.89,10.95,10.88,10.95,286185.0,10.89,10.95,10.88,10.95,286185.0
2018-05-04 11:55:00,10.95,10.97,10.94,10.97,130990.0,10.95,10.97,10.94,10.97,130990.0
2018-05-04 12:00:00,10.97,10.98,10.94,10.96,77470.0,10.97,10.98,10.94,10.96,77470.0
2018-05-04 12:05:00,10.97,10.98,10.93,10.97,92465.0,10.97,10.98,10.93,10.97,92465.0
2018-05-04 12:10:00,10.97,10.97,10.96,10.96,55320.0,10.97,10.97,10.96,10.96,55320.0
2018-05-04 12:15:00,10.96,10.98,10.96,10.97,80090.0,10.96,10.98,10.96,10.97,80090.0
2018-05-04 12:20:00,10.97,10.99,10.96,10.98,58600.0,10.97,10.99,10.96,10.98,58600.0
2018-05-04 12:25:00,10.99,11.02,10.98,10.98,71500.0,10.99,11.02,10.98,10.98,71500.0
2018-05-04 12:30:00,10.98,10.98,10.96,10.96,80055.0,10.98,10.98,10.96,10.96,80055.0
2018-05-04 12:35:00,10.96,10.99,10.96,10.97,107650.0,10.96,10.99,10.96,10.97,107650.0
2018-05-04 12:40:00,10.97,10.97,10.95,10.96,54655.0,10.97,10.97,10.95,10.96,54655.0
2018-05-04 12:45:00,10.96,10.96,10.95,10.95,44900.0,10.96,10.96,10.95,10.95,44900.0
2018-05-04 12:50:00,10.95,10.96,10.92,10.93,82885.0,10.95,10.96,10.92,10.93,82885.0
2018-05-04 12:55:00,10.93,10.94,10.93,10.93,31745.0,10.93,10.94,10.93,10.93,31745.0
2018-05-04 13:00:00,10.93,10.95,10.93,10.94,79205.0,10.93,10.95,10.93,10.94,79205.0
2018-05-04 13:05:00,10.94,10.94,10.93,10.93,44435.0,10.94,10.94,10.93,10.93,44435.0
2018-05-04 13:10:00,10.93,10.93,10.89,10.89,52860.0,10.93,10.93,10.89,10.89,52860.0
2018-05-04 13:15:00,10.89,10.9,10.86,10.87,143000.0,10.89,10.9,10.86,10.87,143000.0
2018-05-04 13:20:00,10.87,10.9,10.87,10.9,100455.0,10.87,10.9,10.87,10.9,100455.0
2018-05-04 13:25:00,10.9,10.9,10.89,10.9,26490.0,10.9,10.9,10.89,10.9,26490.0
2018-05-04 13:30:00,10.89,10.91,10.89,10.91,74295.0,10.89,10.91,10.89,10.91,74295.0
2018-05-04 13:35:00,10.91,10.93,10.91,10.93,87970.0,10.91,10.93,10.91,10.93,87970.0
2018-05-04 13:40:00,10.94,10.94,10.92,10.94,46005.0,10.94,10.94,10.92,10.94,46005.0
2018-05-04 13:45:00,10.94,10.95,10.93,10.95,110700.0,10.94,10.95,10.93,10.95,110700.0
2018-05-04 13:50:00,10.95,10.97,10.95,10.95,93645.0,10.95,10.97,10.95,10.95,93645.0
2018-05-04 13:55:00,10.95,10.97,10.93,10.94,163380.0,10.95,10.97,10.93,10.94,163380.0
2018-05-04 14:00:00,10.94,10.98,10.94,10.97,69175.0,10.94,10.98,10.94,10.97,69175.0
2018-05-04 14:05:00,10.97,10.98,10.97,10.98,62250.0,10.97,10.98,10.97,10.98,62250.0
2018-05-04 14:10:00,10.98,11.0,10.98,11.0,91690.0,10.98,11.0,10.98,11.0,91690.0
2018-05-04 14:15:00,11.0,11.02,11.0,11.0,134320.0,11.0,11.02,11.0,11.0,134320.0
2018-05-04 14:20:00,11.0,11.01,11.0,11.01,69270.0,11.0,11.01,11.0,11.01,69270.0
2018-05-04 14:25:00,11.01,11.01,11.0,11.01,87045.0,11.01,11.01,11.0,11.01,87045.0
2018-05-04 14:30:00,11.01,11.02,11.01,11.02,46250.0,11.01,11.02,11.01,11.02,46250.0
2018-05-04 14:35:00,11.02,11.02,11.0,11.0,85465.0,11.02,11.02,11.0,11.0,85465.0
2018-05-04 14:40:00,11.0,11.01,10.99,10.99,51410.0,11.0,11.01,10.99,10.99,51410.0
2018-05-04 14:45:00,10.99,11.0,10.99,10.99,37595.0,10.99,11.0,10.99,10.99,37595.0
2018-05-04 14:50:00,11.0,11.0,11.0,11.0,88415.0,11.0,11.0,11.0,11.0,88415.0
2018-05-04 14:55:00,11.0,11.0,10.98,10.98,65890.0,11.0,11.0,10.98,10.98,65890.0
2018-05-04 15:00:00,10.98,11.0,10.98,11.0,52500.0,10.98,11.0,10.98,11.0,52500.0
2018-05-04 15:05:00,11.0,11.0,10.94,10.96,143105.0,11.0,11.0,10.94,10.96,143105.0
2018-05-04 15:10:00,10.96,10.97,10.96,10.97,110885.0,10.96,10.97,10.96,10.97,110885.0
2018-05-04 15:15:00,10.97,10.97,10.94,10.95,167645.0,10.97,10.97,10.94,10.95,167645.0
2018-05-04 15:20:00,10.95,10.95,10.92,10.93,173520.0,10.95,10.95,10.92,10.93,173520.0
2018-05-04 15:25:00,10.93,10.95,10.93,10.95,105620.0,10.93,10.95,10.93,10.95,105620.0
2018-05-04 15:30:00,10.95,10.96,10.94,10.95,143295.0,10.95,10.96,10.94,10.95,143295.0
2018-05-04 15:35:00,10.95,10.96,10.95,10.95,121400.0,10.95,10.96,10.95,10.95,121400.0
2018-05-04 15:40:00,10.95,10.97,10.95,10.97,227765.0,10.95,10.97,10.95,10.97,227765.0
2018-05-04 15:45:00,10.97,10.98,10.94,10.94,236310.0,10.97,10.98,10.94,10.94,236310.0
2018-05-04 15:50:00,10.94,10.94,10.91,10.91,346350.0,10.94,10.94,10.91,10.91,346350.0
2018-05-04 15:55:00,10.91,10.96,10.91,10.95,481310.0,10.91,10.96,10.91,10.95,481310.0
2018-05-07 09:30:00,11.04,11.04,10.96,10.97,195330.0,11.04,11.04,10.96,10.97,195330.0
2018-05-07 09:35:00,10.97,10.99,10.95,10.98,59840.0,10.97,10.99,10.95,10.98,59840.0
2018-05-07 09:40:00,10.97,11.0,10.96,10.98,35600.0,10.97,11.0,10.96,10.98,35600.0
2018-05-07 09:45:00,10.98,11.01,10.98,10.98,84720.0,10.98,11.01,10.98,10.98,84720.0
2018-05-07 09:50:00,10.98,11.01,10.98,11.01,74240.0,10.98,11.01,10.98,11.01,74240.0
2018-05-07 09:55:00,11.01,11.04,11.01,11.03,80230.0,11.01,11.04,11.01,11.03,80230.0
2018-05-07 10:00:00,11.02,11.04,11.01,11.04,65140.0,11.02,11.04,11.01,11.04,65140.0
2018-05-07 10:05:00,11.03,11.08,11.03,11.07,83195.0,11.03,11.08,11.03,11.07,83195.0
2018-05-07 10:10:00,11.07,11.08,11.04,11.04,121295.0,11.07,11.08,11.04,11.04,121295.0
2018-05-07 10:15:00,11.04,11.07,11.04,11.06,78645.0,11.04,11.07,11.04,11.06,78645.0
2018-05-07 10:20:00,11.06,11.06,11.02,11.03,106675.0,11.06,11.06,11.02,11.03,106675.0
2018-05-07 10:25:00,11.03,11.06,11.03,11.05,152745.0,11.03,11.06,11.03,11.05,152745.0
2018-05-07 10:30:00,11.05,11.07,11.05,11.07,98400.0,11.05,11.07,11.05,11.07,98400.0
2018-05-07 10:35:00,11.07,11.07,11.03,11.04,60325.0,11.07,11.07,11.03,11.04,60325.0
2018-05-07 10:40:00,11.04,11.05,11.03,11.05,59990.0,11.04,11.05,11.03,11.05,59990.0
2018-05-07 10:45:00,11.05,11.05,11.02,11.02,93670.0,11.05,11.05,11.02,11.02,93670.0
2018-05-07 10:50:00,11.02,11.07,11.02,11.05,76075.0,11.02,11.07,11.02,11.05,76075.0
2018-05-07 10:55:00,11.05,11.06,11.04,11.06,136095.0,11.05,11.06,11.04,11.06,136095.0
2018-05-07 11:00:00,11.06,11.06,11.05,11.05,102880.0,11.06,11.06,11.05,11.05,102880.0
2018-05-07 11:05:00,11.05,11.07,11.04,11.07,133865.0,11.05,11.07,11.04,11.07,133865.0
2018-05-07 11:10:00,11.07,11.1,11.07,11.1,89000.0,11.07,11.1,11.07,11.1,89000.0
2018-05-07 11:15:00,11.1,11.12,11.1,11.12,191500.0,11.1,11.12,11.1,11.12,191500.0
2018-05-07 11:20:00,11.13,11.14,11.12,11.12,51825.0,11.13,11.14,11.12,11.12,51825.0
2018-05-07 11:25:00,11.12,11.13,11.1,11.1,90015.0,11.12,11.13,11.1,11.1,90015.0
2018-05-07 11:30:00,11.11,11.11,11.08,11.08,90675.0,11.11,11.11,11.08,11.08,90675.0
2018-05-07 11:35:00,11.08,11.1,11.08,11.09,46375.0,11.08,11.1,11.08,11.09,46375.0
2018-05-07 11:40:00,11.09,11.09,11.08,11.08,59035.0,11.09,11.09,11.08,11.08,59035.0
2018-05-07 11:45:00,11.08,11.09,11.07,11.09,62345.0,11.08,11.09,11.07,11.09,62345.0
2018-05-07 11:50:00,11.1,11.13,11.1,11.12,37960.0,11.1,11.13,11.1,11.12,37960.0
2018-05-07 11:55:00,11.12,11.13,11.12,11.13,23320.0,11.12,11.13,11.12,11.13,23320.0
2018-05-07 12:00:00,11.13,11.13,11.11,11.12,43985.0,11.13,11.13,11.11,11.12,43985.0
2018-05-07 12:05:00,11.12,11.14,11.12,11.13,33590.0,11.12,11.14,11.12,11.13,33590.0
2018-05-07 12:10:00,11.13,11.13,11.11,11.12,37640.0,11.13,11.13,11.11,11.12,37640.0
2018-05-07 12:15:00,11.12,11.13,11.11,11.12,37510.0,11.12,11.13,11.11,11.12,37510.0
2018-05-07 12:20:00,11.12,11.12,11.1,11.11,33150.0,11.12,11.12,11.1,11.11,33150.0
2018-05-07 12:25:00,11.12,11.12,11.11,11.12,27235.0,11.12,11.12,11.11,11.12,27235.0
2018-05-07 12:30:00,11.12,11.12,11.11,11.12,32905.0,11.12,11.12,11.11,11.12,32905.0
2018-05-07 12:35:00,11.12,11.12,11.11,11.12,43950.0,11.12,11.12,11.11,11.12,43950.0
2018-05-07 12:40:00,11.12,11.13,11.11,11.12,29080.0,11.12,11.13,11.11,11.12,29080.0
2018-05-07 12:45:00,11.12,11.13,11.1,11.12,36490.0,11.12,11.13,11.1,11.12,36490.0
2018-05-07 12:50:00,11.12,11.12,11.11,11.12,44090.0,11.12,11.12,11.11,11.12,44090.0
2018-05-07 12:55:00,11.12,11.12,11.11,11.12,41190.0,11.12,11.12,11.11,11.12,41190.0
2018-05-07 13:00:00,11.12,11.12,11.12,11.12,23415.0,11.12,11.12,11.12,11.12,23415.0
2018-05-07 13:05:00,11.12,11.14,11.12,11.12,40695.0,11.12,11.14,11.12,11.12,40695.0
2018-05-07 13:10:00,11.12,11.13,11.12,11.13,21775.0,11.12,11.13,11.12,11.13,21775.0
2018-05-07 13:15:00,11.13,11.13,11.12,11.13,71480.0,11.13,11.13,11.12,11.13,71480.0
2018-05-07 13:20:00,11.13,11.14,11.13,11.13,34115.0,11.13,11.14,11.13,11.13,34115.0
2018-05-07 13:25:00,11.13,11.14,11.13,11.14,42500.0,11.13,11.14,11.13,11.14,42500.0
2018-05-07 13:30:00,11.14,11.15,11.13,11.15,51000.0,11.14,11.15,11.13,11.15,51000.0
2018-05-07 13:35:00,11.15,11.15,11.14,11.15,25880.0,11.15,11.15,11.14,11.15,25880.0
2018-05-07 13:40:00,11.15,11.16,11.14,11.15,39545.0,11.15,11.16,11.14,11.15,39545.0
2018-05-07 13:45:00,11.15,11.15,11.14,11.15,27010.0,11.15,11.15,11.14,11.15,27010.0
2018-05-07 13:50:00,11.15,11.15,11.14,11.14,30115.0,11.15,11.15,11.14,11.14,30115.0
2018-05-07 13:55:00,11.14,11.15,11.14,11.14,37005.0,11.14,11.15,11.14,11.14,37005.0
2018-05-07 14:00:00,11.14,11.16,11.14,11.15,33820.0,11.14,11.16,11.14,11.15,33820.0
2018-05-07 14:05:00,11.15,11.15,11.14,11.14,27005.0,11.15,11.15,11.14,11.14,27005.0
2018-05-07 14:10:00,11.14,11.14,11.13,11.14,46790.0,11.14,11.14,11.13,11.14,46790.0
2018-05-07 14:15:00,11.14,11.15,11.14,11.15,24960.0,11.14,11.15,11.14,11.15,24960.0
2018-05-07 14:20:00,11.15,11.15,11.14,11.14,38130.0,11.15,11.15,11.14,11.14,38130.0
2018-05-07 14:25:00,11.14,11.16,11.13,11.15,69965.0,11.14,11.16,11.13,11.15,69965.0
2018-05-07 14:30:00,11.15,11.16,11.15,11.15,30750.0,11.15,11.16,11.15,11.15,30750.0
2018-05-07 14:35:00,11.16,11.16,11.15,11.15,29045.0,11.16,11.16,11.15,11.15,29045.0
2018-05-07 14:40:00,11.15,11.16,11.15,11.15,41340.0,11.15,11.16,11.15,11.15,41340.0
2018-05-07 14:45:00,11.15,11.15,11.14,11.14,27000.0,11.15,11.15,11.14,11.14,27000.0
2018-05-07 14:50:00,11.14,11.15,11.13,11.14,77925.0,11.14,11.15,11.13,11.14,77925.0
2018-05-07 14:55:00,11.14,11.16,11.14,11.15,58385.0,11.14,11.16,11.14,11.15,58385.0
2018-05-07 15:00:00,11.14,11.16,11.14,11.16,35410.0,11.14,11.16,11.14,11.16,35410.0
2018-05-07 15:05:00,11.16,11.16,11.15,11.15,73510.0,11.16,11.16,11.15,11.15,73510.0
2018-05-07 15:10:00,11.15,11.15,11.11,11.11,86740.0,11.15,11.15,11.11,11.11,86740.0
2018-05-07 15:15:00,11.11,11.13,11.11,11.12,76310.0,11.11,11.13,11.11,11.12,76310.0
2018-05-07 15:20:00,11.12,11.12,11.1,11.11,125070.0,11.12,11.12,11.1,11.11,125070.0
2018-05-07 15:25:00,11.11,11.13,11.11,11.13,51750.0,11.11,11.13,11.11,11.13,51750.0
2018-05-07 15:30:00,11.13,11.16,11.13,11.15,120800.0,11.13,11.16,11.13,11.15,120800.0
2018-05-07 15:35:00,11.15,11.16,11.15,11.15,88415.0,11.15,11.16,11.15,11.15,88415.0
2018-05-07 15:40:00,11.15,11.15,11.14,11.15,110210.0,11.15,11.15,11.14,11.15,110210.0
2018-05-07 15:45:00,11.15,11.15,11.13,11.15,136140.0,11.15,11.15,11.13,11.15,136140.0
2018-05-07 15:50:00,11.15,11.15,11.13,11.14,160680.0,11.15,11.15,11.13,11.14,160680.0
2018-05-07 15:55:00,11.14,11.15,11.13,11.14,331935.0,11.14,11.15,11.13,11.14,331935.0
2018-05-08 09:30:00,11.08,11.13,11.06,11.13,266115.0,11.08,11.13,11.06,11.13,266115.0
2018-05-08 09:35:00,11.12,11.15,11.09,11.15,47350.0,11.12,11.15,11.09,11.15,47350.0
2018-05-08 09:40:00,11.16,11.19,11.15,11.19,63070.0,11.16,11.19,11.15,11.19,63070.0
2018-05-08 09:45:00,11.19,11.19,11.16,11.17,78840.0,11.19,11.19,11.16,11.17,78840.0
2018-05-08 09:50:00,11.18,11.19,11.13,11.13,57775.0,11.18,11.19,11.13,11.13,57775.0
2018-05-08 09:55:00,11.13,11.15,11.12,11.15,109430.0,11.13,11.15,11.12,11.15,109430.0
2018-05-08 10:00:00,11.15,11.17,11.15,11.16,90220.0,11.15,11.17,11.15,11.16,90220.0
2018-05-08 10:05:00,11.17,11.2,11.16,11.2,70575.0,11.17,11.2,11.16,11.2,70575.0
2018-05-08 10:10:00,11.19,11.23,11.19,11.23,79730.0,11.19,11.23,11.19,11.23,79730.0
2018-05-08 10:15:00,11.23,11.23,11.19,11.21,192715.0,11.23,11.23,11.19,11.21,192715.0
2018-05-08 10:20:00,11.21,11.22,11.2,11.21,76360.0,11.21,11.22,11.2,11.21,76360.0
2018-05-08 10:25:00,11.21,11.23,11.2,11.22,73775.0,11.21,11.23,11.2,11.22,73775.0
2018-05-08 10:30:00,11.23,11.27,11.23,11.26,149355.0,11.23,11.27,11.23,11.26,149355.0
2018-05-08 10:35:00,11.26,11.28,11.26,11.26,94420.0,11.26,11.28,11.26,11.26,94420.0
2018-05-08 10:40:00,11.27,11.27,11.26,11.27,66815.0,11.27,11.27,11.26,11.27,66815.0
2018-05-08 10:45:00,11.26,11.28,11.25,11.27,75200.0,11.26,11.28,11.25,11.27,75200.0
2018-05-08 10:50:00,11.28,11.3,11.27,11.29,130460.0,11.28,11.3,11.27,11.29,130460.0
2018-05-08 10:55:00,11.3,11.3,11.26,11.26,85060.0,11.3,11.3,11.26,11.26,85060.0
2018-05-08 11:00:00,11.26,11.28,11.26,11.28,110515.0,11.26,11.28,11.26,11.28,110515.0
2018-05-08 11:05:00,11.28,11.28,11.27,11.28,113690.0,11.28,11.28,11.27,11.28,113690.0
2018-05-08 11:10:00,11.28,11.32,11.28,11.32,146570.0,11.28,11.32,11.28,11.32,146570.0
2018-05-08 11:15:00,11.32,11.34,11.32,11.32,133840.0,11.32,11.34,11.32,11.32,133840.0
2018-05-08 11:20:00,11.32,11.32,11.29,11.29,79500.0,11.32,11.32,11.29,11.29,79500.0
2018-05-08 11:25:00,11.29,11.31,11.29,11.31,67155.0,11.29,11.31,11.29,11.31,67155.0
2018-05-08 11:30:00,11.3,11.32,11.3,11.31,65500.0,11.3,11.32,11.3,11.31,65500.0
2018-05-08 11:35:00,11.31,11.31,11.28,11.29,126210.0,11.31,11.31,11.28,11.29,126210.0
2018-05-08 11:40:00,11.29,11.3,11.27,11.27,102100.0,11.29,11.3,11.27,11.27,102100.0
2018-05-08 11:45:00,11.27,11.29,11.26,11.27,105250.0,11.27,11.29,11.26,11.27,105250.0
2018-05-08 11:50:00,11.27,11.28,11.26,11.27,81400.0,11.27,11.28,11.26,11.27,81400.0
2018-05-08 11:55:00,11.27,11.28,11.27,11.27,45060.0,11.27,11.28,11.27,11.27,45060.0
2018-05-08 12:00:00,11.26,11.27,11.26,11.27,41250.0,11.26,11.27,11.26,11.27,41250.0
2018-05-08 12:05:00,11.27,11.27,11.26,11.26,67335.0,11.27,11.27,11.26,11.26,67335.0
2018-05-08 12:10:00,11.26,11.27,11.26,11.26,94255.0,11.26,11.27,11.26,11.26,94255.0
2018-05-08 12:15:00,11.26,11.26,11.24,11.25,63375.0,11.26,11.26,11.24,11.25,63375.0
2018-05-08 12:20:00,11.25,11.26,11.24,11.26,57940.0,11.25,11.26,11.24,11.26,57940.0
2018-05-08 12:25:00,11.26,11.26,11.24,11.26,52665.0,11.26,11.26,11.24,11.26,52665.0
2018-05-08 12:30:00,11.26,11.26,11.25,11.25,66635.0,11.26,11.26,11.25,11.25,66635.0
2018-05-08 12:35:00,11.25,11.27,11.25,11.26,58435.0,11.25,11.27,11.25,11.26,58435.0
2018-05-08 12:40:00,11.26,11.26,11.25,11.26,49935.0,11.26,11.26,11.25,11.26,49935.0
2018-05-08 12:45:00,11.26,11.26,11.25,11.25,54180.0,11.26,11.26,11.25,11.25,54180.0
2018-05-08 12:50:00,11.25,11.25,11.23,11.23,86970.0,11.25,11.25,11.23,11.23,86970.0
2018-05-08 12:55:00,11.23,11.23,11.21,11.23,37500.0,11.23,11.23,11.21,11.23,37500.0
2018-05-08 13:00:00,11.23,11.25,11.22,11.24,70030.0,11.23,11.25,11.22,11.24,70030.0
2018-05-08 13:05:00,11.24,11.26,11.23,11.23,43510.0,11.24,11.26,11.23,11.23,43510.0
2018-05-08 13:10:00,11.23,11.24,11.23,11.23,26500.0,11.23,11.24,11.23,11.23,26500.0
2018-05-08 13:15:00,11.23,11.23,11.22,11.23,53030.0,11.23,11.23,11.22,11.23,53030.0
2018-05-08 13:20:00,11.23,11.25,11.23,11.24,62625.0,11.23,11.25,11.23,11.24,62625.0
2018-05-08 13:25:00,11.23,11.26,11.23,11.25,53085.0,11.23,11.26,11.23,11.25,53085.0
2018-05-08 13:30:00,11.25,11.25,11.25,11.25,69625.0,11.25,11.25,11.25,11.25,69625.0
2018-05-08 13:35:00,11.25,11.26,11.25,11.26,58125.0,11.25,11.26,11.25,11.26,58125.0
2018-05-08 13:40:00,11.26,11.29,11.26,11.29,76550.0,11.26,11.29,11.26,11.29,76550.0
2018-05-08 13:45:00,11.29,11.31,11.29,11.29,74890.0,11.29,11.31,11.29,11.29,74890.0
2018-05-08 13:50:00,11.29,11.3,11.29,11.29,46565.0,11.29,11.3,11.29,11.29,46565.0
2018-05-08 13:55:00,11.29,11.29,11.28,11.29,71045.0,11.29,11.29,11.28,11.29,71045.0
2018-05-08 14:00:00,11.29,11.3,11.29,11.3,63350.0,11.29,11.3,11.29,11.3,63350.0
2018-05-08 14:05:00,11.3,11.32,11.3,11.31,69700.0,11.3,11.32,11.3,11.31,69700.0
2018-05-08 14:10:00,11.31,11.32,11.3,11.31,73135.0,11.31,11.32,11.3,11.31,73135.0
2018-05-08 14:15:00,11.31,11.31,11.27,11.3,86675.0,11.31,11.31,11.27,11.3,86675.0
2018-05-08 14:20:00,11.3,11.31,11.29,11.31,89370.0,11.3,11.31,11.29,11.31,89370.0
2018-05-08 14:25:00,11.31,11.35,11.31,11.35,125980.0,11.31,11.35,11.31,11.35,125980.0
2018-05-08 14:30:00,11.35,11.35,11.33,11.34,77405.0,11.35,11.35,11.33,11.34,77405.0
2018-05-08 14:35:00,11.34,11.34,11.31,11.31,84140.0,11.34,11.34,11.31,11.31,84140.0
2018-05-08 14:40:00,11.3,11.31,11.27,11.31,86345.0,11.3,11.31,11.27,11.31,86345.0
2018-05-08 14:45:00,11.31,11.32,11.3,11.3,33660.0,11.31,11.32,11.3,11.3,33660.0
2018-05-08 14:50:00,11.3,11.33,11.29,11.31,61085.0,11.3,11.33,11.29,11.31,61085.0
2018-05-08 14:55:00,11.31,11.33,11.3,11.32,118775.0,11.31,11.33,11.3,11.32,118775.0
2018-05-08 15:00:00,11.32,11.32,11.29,11.3,61075.0,11.32,11.32,11.29,11.3,61075.0
2018-05-08 15:05:00,11.3,11.31,11.3,11.3,45500.0,11.3,11.31,11.3,11.3,45500.0
2018-05-08 15:10:00,11.3,11.33,11.3,11.32,62645.0,11.3,11.33,11.3,11.32,62645.0
2018-05-08 15:15:00,11.33,11.33,11.31,11.32,40000.0,11.33,11.33,11.31,11.32,40000.0
2018-05-08 15:20:00,11.32,11.35,11.32,11.34,121265.0,11.32,11.35,11.32,11.34,121265.0
2018-05-08 15:25:00,11.34,11.35,11.34,11.35,96015.0,11.34,11.35,11.34,11.35,96015.0
2018-05-08 15:30:00,11.35,11.37,11.34,11.34,112925.0,11.35,11.37,11.34,11.34,112925.0
2018-05-08 15:35:00,11.34,11.35,11.34,11.35,114420.0,11.34,11.35,11.34,11.35,114420.0
2018-05-08 15:40:00,11.35,11.36,11.34,11.34,111330.0,11.35,11.36,11.34,11.34,111330.0
2018-05-08 15:45:00,11.34,11.36,11.34,11.36,329550.0,11.34,11.36,11.34,11.36,329550.0
2018-05-08 15:50:00,11.38,11.39,11.37,11.39,420475.0,11.38,11.39,11.37,11.39,420475.0
2018-05-08 15:55:00,11.39,11.39,11.38,11.39,510255.0,11.39,11.39,11.38,11.39,510255.0
2018-05-09 09:30:00,11.41,11.5,11.41,11.49,271930.0,11.41,11.5,11.41,11.49,271930.0
2018-05-09 09:35:00,11.5,11.56,11.5,11.54,170115.0,11.5,11.56,11.5,11.54,170115.0
2018-05-09 09:40:00,11.54,11.57,11.51,11.55,163340.0,11.54,11.57,11.51,11.55,163340.0
2018-05-09 09:45:00,11.55,11.6,11.55,11.59,158405.0,11.55,11.6,11.55,11.59,158405.0
2018-05-09 09:50:00,11.6,11.64,11.6,11.64,255675.0,11.6,11.64,11.6,11.64,255675.0
2018-05-09 09:55:00,11.64,11.68,11.61,11.63,184660.0,11.64,11.68,11.61,11.63,184660.0
2018-05-09 10:00:00,11.64,11.66,11.63,11.64,166965.0,11.64,11.66,11.63,11.64,166965.0
2018-05-09 10:05:00,11.64,11.68,11.64,11.67,132290.0,11.64,11.68,11.64,11.67,132290.0
2018-05-09 10:10:00,11.67,11.74,11.67,11.74,305495.0,11.67,11.74,11.67,11.74,305495.0
2018-05-09 10:15:00,11.73,11.76,11.69,11.75,260085.0,11.73,11.76,11.69,11.75,260085.0
2018-05-09 10:20:00,11.75,11.75,11.69,11.69,171460.0,11.75,11.75,11.69,11.69,171460.0
2018-05-09 10:25:00,11.69,11.69,11.64,11.65,62025.0,11.69,11.69,11.64,11.65,62025.0
2018-05-09 10:30:00,11.65,11.67,11.63,11.63,122950.0,11.65,11.67,11.63,11.63,122950.0
2018-05-09 10:35:00,11.63,11.66,11.62,11.62,341420.0,11.63,11.66,11.62,11.62,341420.0
2018-05-09 10:40:00,11.63,11.65,11.6,11.65,275740.0,11.63,11.65,11.6,11.65,275740.0
2018-05-09 10:45:00,11.65,11.66,11.6,11.6,268860.0,11.65,11.66,11.6,11.6,268860.0
2018-05-09 10:50:00,11.61,11.61,11.57,11.57,73115.0,11.61,11.61,11.57,11.57,73115.0
2018-05-09 10:55:00,11.57,11.58,11.55,11.58,86780.0,11.57,11.58,11.55,11.58,86780.0
2018-05-09 11:00:00,11.58,11.61,11.57,11.6,99910.0,11.58,11.61,11.57,11.6,99910.0
2018-05-09 11:05:00,11.6,11.63,11.59,11.63,56320.0,11.6,11.63,11.59,11.63,56320.0
2018-05-09 11:10:00,11.63,11.64,11.61,11.63,89755.0,11.63,11.64,11.61,11.63,89755.0
2018-05-09 11:15:00,11.63,11.64,11.62,11.63,104505.0,11.63,11.64,11.62,11.63,104505.0
2018-05-09 11:20:00,11.63,11.67,11.63,11.64,126405.0,11.63,11.67,11.63,11.64,126405.0
2018-05-09 11:25:00,11.64,11.64,11.62,11.63,62905.0,11.64,11.64,11.62,11.63,62905.0
2018-05-09 11:30:00,11.63,11.63,11.62,11.63,76665.0,11.63,11.63,11.62,11.63,76665.0
2018-05-09 11:35:00,11.63,11.63,11.62,11.63,43840.0,11.63,11.63,11.62,11.63,43840.0
2018-05-09 11:40:00,11.64,11.66,11.64,11.64,57390.0,11.64,11.66,11.64,11.64,57390.0
2018-05-09 11:45:00,11.64,11.65,11.63,11.64,92060.0,11.64,11.65,11.63,11.64,92060.0
2018-05-09 11:50:00,11.64,11.64,11.63,11.63,65975.0,11.64,11.64,11.63,11.63,65975.0
2018-05-09 11:55:00,11.63,11.65,11.63,11.65,60870.0,11.63,11.65,11.63,11.65,60870.0
2018-05-09 12:00:00,11.65,11.66,11.64,11.65,53910.0,11.65,11.66,11.64,11.65,53910.0
2018-05-09 12:05:00,11.65,11.68,11.65,11.67,90420.0,11.65,11.68,11.65,11.67,90420.0
2018-05-09 12:10:00,11.67,11.67,11.67,11.67,22230.0,11.67,11.67,11.67,11.67,22230.0
2018-05-09 12:15:00,11.67,11.67,11.66,11.66,37500.0,11.67,11.67,11.66,11.66,37500.0
2018-05-09 12:20:00,11.66,11.68,11.66,11.67,93275.0,11.66,11.68,11.66,11.67,93275.0
2018-05-09 12:25:00,11.67,11.68,11.67,11.67,46365.0,11.67,11.68,11.67,11.67,46365.0
2018-05-09 12:30:00,11.67,11.68,11.66,11.68,98245.0,11.67,11.68,11.66,11.68,98245.0
2018-05-09 12:35:00,11.68,11.68,11.66,11.66,38125.0,11.68,11.68,11.66,11.66,38125.0
2018-05-09 12:40:00,11.66,11.67,11.65,11.67,33805.0,11.66,11.67,11.65,11.67,33805.0
2018-05-09 12:45:00,11.68,11.68,11.66,11.68,32375.0,11.68,11.68,11.66,11.68,32375.0
2018-05-09 12:50:00,11.68,11.68,11.67,11.68,37940.0,11.68,11.68,11.67,11.68,37940.0
2018-05-09 12:55:00,11.68,11.69,11.67,11.68,42910.0,11.68,11.69,11.67,11.68,42910.0
2018-05-09 13:00:00,11.68,11.69,11.68,11.68,38230.0,11.68,11.69,11.68,11.68,38230.0
2018-05-09 13:05:00,11.68,11.71,11.68,11.7,55160.0,11.68,11.71,11.68,11.7,55160.0
2018-05-09 13:10:00,11.7,11.72,11.7,11.71,59470.0,11.7,11.72,11.7,11.71,59470.0
2018-05-09 13:15:00,11.71,11.71,11.69,11.69,31175.0,11.71,11.71,11.69,11.69,31175.0
2018-05-09 13:20:00,11.69,11.71,11.69,11.71,31605.0,11.69,11.71,11.69,11.71,31605.0
2018-05-09 13:25:00,11.71,11.72,11.71,11.72,23115.0,11.71,11.72,11.71,11.72,23115.0
2018-05-09 13:30:00,11.73,11.73,11.71,11.71,28475.0,11.73,11.73,11.71,11.71,28475.0
2018-05-09 13:35:00,11.71,11.73,11.71,11.73,17505.0,11.71,11.73,11.71,11.73,17505.0
2018-05-09 13:40:00,11.74,11.74,11.73,11.74,48680.0,11.74,11.74,11.73,11.74,48680.0
2018-05-09 13:45:00,11.74,11.75,11.74,11.74,31000.0,11.74,11.75,11.74,11.74,31000.0
2018-05-09 13:50:00,11.74,11.76,11.74,11.76,85105.0,11.74,11.76,11.74,11.76,85105.0
2018-05-09 13:55:00,11.76,11.77,11.74,11.75,68885.0,11.76,11.77,11.74,11.75,68885.0
2018-05-09 14:00:00,11.75,11.75,11.74,11.75,63480.0,11.75,11.75,11.74,11.75,63480.0
2018-05-09 14:05:00,11.75,11.77,11.75,11.76,59365.0,11.75,11.77,11.75,11.76,59365.0
2018-05-09 14:10:00,11.76,11.77,11.75,11.75,47790.0,11.76,11.77,11.75,11.75,47790.0
2018-05-09 14:15:00,11.75,11.77,11.75,11.76,104940.0,11.75,11.77,11.75,11.76,104940.0
2018-05-09 14:20:00,11.76,11.76,11.75,11.76,62005.0,11.76,11.76,11.75,11.76,62005.0
2018-05-09 14:25:00,11.76,11.76,11.74,11.75,59445.0,11.76,11.76,11.74,11.75,59445.0
2018-05-09 14:30:00,11.75,11.77,11.75,11.77,65805.0,11.75,11.77,11.75,11.77,65805.0
2018-05-09 14:35:00,11.77,11.78,11.76,11.76,69605.0,11.77,11.78,11.76,11.76,69605.0
2018-05-09 14:40:00,11.76,11.77,11.76,11.77,44355.0,11.76,11.77,11.76,11.77,44355.0
2018-05-09 14:45:00,11.77,11.77,11.75,11.77,55560.0,11.77,11.77,11.75,11.77,55560.0
2018-05-09 14:50:00,11.77,11.78,11.77,11.77,77415.0,11.77,11.78,11.77,11.77,77415.0
2018-05-09 14:55:00,11.77,11.78,11.75,11.77,63400.0,11.77,11.78,11.75,11.77,63400.0
2018-05-09 15:00:00,11.77,11.77,11.76,11.77,97295.0,11.77,11.77,11.76,11.77,97295.0
2018-05-09 15:05:00,11.77,11.78,11.77,11.77,63540.0,11.77,11.78,11.77,11.77,63540.0
2018-05-09 15:10:00,11.77,11.78,11.76,11.77,86185.0,11.77,11.78,11.76,11.77,86185.0
2018-05-09 15:15:00,11.77,11.77,11.75,11.76,112290.0,11.77,11.77,11.75,11.76,112290.0
2018-05-09 15:20:00,11.76,11.81,11.76,11.8,233600.0,11.76,11.81,11.76,11.8,233600.0
2018-05-09 15:25:00,11.8,11.8,11.76,11.77,114475.0,11.8,11.8,11.76,11.77,114475.0
2018-05-09 15:30:00,11.77,11.79,11.77,11.77,147840.0,11.77,11.79,11.77,11.77,147840.0
2018-05-09 15:35:00,11.77,11.78,11.75,11.76,213295.0,11.77,11.78,11.75,11.76,213295.0
2018-05-09 15:40:00,11.76,11.77,11.75,11.76,170900.0,11.76,11.77,11.75,11.76,170900.0
2018-05-09 15:45:00,11.77,11.78,11.77,11.77,210285.0,11.77,11.78,11.77,11.77,210285.0
2018-05-09 15:50:00,11.77,11.81,11.77,11.8,343060.0,11.77,11.81,11.77,11.8,343060.0
2018-05-09 15:55:00,11.8,11.81,11.8,11.8,622730.0,11.8,11.81,11.8,11.8,622730.0
2018-05-10 09:30:00,11.78,11.8,11.77,11.78,171045.0,11.78,11.8,11.77,11.78,171045.0
2018-05-10 09:35:00,11.78,11.86,11.78,11.86,79445.0,11.78,11.86,11.78,11.86,79445.0
2018-05-10 09:40:00,11.86,11.86,11.83,11.84,29865.0,11.86,11.86,11.83,11.84,29865.0
2018-05-10 09:45:00,11.84,11.84,11.8,11.8,30395.0,11.84,11.84,11.8,11.8,30395.0
2018-05-10 09:50:00,11.8,11.85,11.8,11.84,59530.0,11.8,11.85,11.8,11.84,59530.0
2018-05-10 09:55:00,11.84,11.86,11.84,11.86,22105.0,11.84,11.86,11.84,11.86,22105.0
2018-05-10 10:00:00,11.86,11.9,11.85,11.9,51830.0,11.86,11.9,11.85,11.9,51830.0
2018-05-10 10:05:00,11.9,11.92,11.9,11.92,44925.0,11.9,11.92,11.9,11.92,44925.0
2018-05-10 10:10:00,11.92,11.97,11.92,11.97,103530.0,11.92,11.97,11.92,11.97,103530.0
2018-05-10 10:15:00,11.96,11.97,11.95,11.97,111400.0,11.96,11.97,11.95,11.97,111400.0
2018-05-10 10:20:00,11.97,11.97,11.95,11.96,90545.0,11.97,11.97,11.95,11.96,90545.0
2018-05-10 10:25:00,11.96,11.98,11.94,11.94,98275.0,11.96,11.98,11.94,11.94,98275.0
2018-05-10 10:30:00,11.94,11.95,11.92,11.94,78735.0,11.94,11.95,11.92,11.94,78735.0
2018-05-10 10:35:00,11.95,11.95,11.93,11.95,57390.0,11.95,11.95,11.93,11.95,57390.0
2018-05-10 10:40:00,11.94,11.99,11.94,11.99,125330.0,11.94,11.99,11.94,11.99,125330.0
2018-05-10 10:45:00,11.99,12.0,11.98,11.99,291660.0,11.99,12.0,11.98,11.99,291660.0
2018-05-10 10:50:00,12.0,12.0,11.97,11.97,53655.0,12.0,12.0,11.97,11.97,53655.0
2018-05-10 10:55:00,11.97,11.99,11.97,11.98,60635.0,11.97,11.99,11.97,11.98,60635.0
2018-05-10 11:00:00,11.98,12.02,11.98,12.02,77145.0,11.98,12.02,11.98,12.02,77145.0
2018-05-10 11:05:00,12.02,12.04,12.0,12.03,122645.0,12.02,12.04,12.0,12.03,122645.0
2018-05-10 11:10:00,12.03,12.04,12.01,12.03,102140.0,12.03,12.04,12.01,12.03,102140.0
2018-05-10 11:15:00,12.03,12.03,12.0,12.01,68630.0,12.03,12.03,12.0,12.01,68630.0
2018-05-10 11:20:00,12.0,12.01,11.97,11.98,45115.0,12.0,12.01,11.97,11.98,45115.0
2018-05-10 11:25:00,11.98,11.99,11.97,11.98,27045.0,11.98,11.99,11.97,11.98,27045.0
2018-05-10 11:30:00,11.98,11.98,11.96,11.96,38175.0,11.98,11.98,11.96,11.96,38175.0
2018-05-10 11:35:00,11.96,11.98,11.96,11.98,28485.0,11.96,11.98,11.96,11.98,28485.0
2018-05-10 11:40:00,11.98,11.99,11.98,11.99,29420.0,11.98,11.99,11.98,11.99,29420.0
2018-05-10 11:45:00,11.99,11.99,11.97,11.97,37645.0,11.99,11.99,11.97,11.97,37645.0
2018-05-10 11:50:00,11.98,11.98,11.93,11.94,106740.0,11.98,11.98,11.93,11.94,106740.0
2018-05-10 11:55:00,11.94,11.99,11.94,11.98,67505.0,11.94,11.99,11.94,11.98,67505.0
2018-05-10 12:00:00,11.98,11.99,11.98,11.98,44360.0,11.98,11.99,11.98,11.98,44360.0
2018-05-10 12:05:00,11.98,12.01,11.98,12.0,74855.0,11.98,12.01,11.98,12.0,74855.0
2018-05-10 12:10:00,12.0,12.01,11.99,12.0,23250.0,12.0,12.01,11.99,12.0,23250.0
2018-05-10 12:15:00,12.0,12.0,11.99,12.0,39620.0,12.0,12.0,11.99,12.0,39620.0
2018-05-10 12:20:00,12.0,12.01,12.0,12.01,24440.0,12.0,12.01,12.0,12.01,24440.0
2018-05-10 12:25:00,12.01,12.03,12.01,12.02,37835.0,12.01,12.03,12.01,12.02,37835.0
2018-05-10 12:30:00,12.02,12.02,12.01,12.01,33185.0,12.02,12.02,12.01,12.01,33185.0
2018-05-10 12:35:00,12.01,12.02,12.01,12.02,47960.0,12.01,12.02,12.01,12.02,47960.0
2018-05-10 12:40:00,12.02,12.02,12.01,12.01,64315.0,12.02,12.02,12.01,12.01,64315.0
2018-05-10 12:45:00,12.01,12.02,12.01,12.01,38545.0,12.01,12.02,12.01,12.01,38545.0
2018-05-10 12:50:00,12.02,12.02,12.0,12.01,30000.0,12.02,12.02,12.0,12.01,30000.0
2018-05-10 12:55:00,12.02,12.02,12.01,12.02,10415.0,12.02,12.02,12.01,12.02,10415.0
2018-05-10 13:00:00,12.02,12.03,12.02,12.03,41490.0,12.02,12.03,12.02,12.03,41490.0
2018-05-10 13:05:00,12.03,12.03,12.02,12.02,20670.0,12.03,12.03,12.02,12.02,20670.0
2018-05-10 13:10:00,12.02,12.03,12.02,12.02,21165.0,12.02,12.03,12.02,12.02,21165.0
2018-05-10 13:15:00,12.02,12.04,12.02,12.04,47925.0,12.02,12.04,12.02,12.04,47925.0
2018-05-10 13:20:00,12.04,12.06,12.04,12.05,81990.0,12.04,12.06,12.04,12.05,81990.0
2018-05-10 13:25:00,12.05,12.05,12.04,12.05,41295.0,12.05,12.05,12.04,12.05,41295.0
2018-05-10 13:30:00,12.05,12.05,12.04,12.05,53610.0,12.05,12.05,12.04,12.05,53610.0
2018-05-10 13:35:00,12.04,12.04,12.03,12.03,30800.0,12.04,12.04,12.03,12.03,30800.0
2018-05-10 13:40:00,12.03,12.03,12.0,12.01,98410.0,12.03,12.03,12.0,12.01,98410.0
2018-05-10 13:45:00,12.01,12.01,12.0,12.01,71585.0,12.01,12.01,12.0,12.01,71585.0
2018-05-10 13:50:00,12.01,12.02,12.0,12.01,112320.0,12.01,12.02,12.0,12.01,112320.0
2018-05-10 13:55:00,12.01,12.01,12.0,12.0,156745.0,12.01,12.01,12.0,12.0,156745.0
2018-05-10 14:00:00,12.0,12.01,12.0,12.01,67275.0,12.0,12.01,12.0,12.01,67275.0
2018-05-10 14:05:00,12.01,12.03,12.01,12.03,40245.0,12.01,12.03,12.01,12.03,40245.0
2018-05-10 14:10:00,12.03,12.05,12.02,12.02,55250.0,12.03,12.05,12.02,12.02,55250.0
2018-05-10 14:15:00,12.02,12.02,12.01,12.01,30255.0,12.02,12.02,12.01,12.01,30255.0
2018-05-10 14:20:00,12.01,12.02,12.01,12.02,16775.0,12.01,12.02,12.01,12.02,16775.0
2018-05-10 14:25:00,12.02,12.02,12.01,12.02,30555.0,12.02,12.02,12.01,12.02,30555.0
2018-05-10 14:30:00,12.02,12.02,12.01,12.01,44830.0,12.02,12.02,12.01,12.01,44830.0
2018-05-10 14:35:00,12.02,12.02,12.0,12.01,85540.0,12.02,12.02,12.0,12.01,85540.0
2018-05-10 14:40:00,12.0,12.0,12.0,12.0,35005.0,12.0,12.0,12.0,12.0,35005.0
2018-05-10 14:45:00,12.0,12.02,12.0,12.02,59285.0,12.0,12.02,12.0,12.02,59285.0
2018-05-10 14:50:00,12.02,12.02,12.01,12.01,45150.0,12.02,12.02,12.01,12.01,45150.0
2018-05-10 14:55:00,12.01,12.01,12.0,12.01,48715.0,12.01,12.01,12.0,12.01,48715.0
2018-05-10 15:00:00,12.01,12.01,12.0,12.0,45035.0,12.01,12.01,12.0,12.0,45035.0
2018-05-10 15:05:00,12.0,12.01,12.0,12.01,53375.0,12.0,12.01,12.0,12.01,53375.0
2018-05-10 15:10:00,12.01,12.01,12.0,12.01,65825.0,12.01,12.01,12.0,12.01,65825.0
2018-05-10 15:15:00,12.02,12.02,12.0,12.01,71950.0,12.02,12.02,12.0,12.01,71950.0
2018-05-10 15:20:00,12.0,12.01,12.0,12.0,77260.0,12.0,12.01,12.0,12.0,77260.0
2018-05-10 15:25:00,12.0,12.01,12.0,12.01,55210.0,12.0,12.01,12.0,12.01,55210.0
2018-05-10 15:30:00,12.01,12.02,12.01,12.01,91255.0,12.01,12.02,12.01,12.01,91255.0
2018-05-10 15:35:00,12.01,12.02,12.01,12.01,88515.0,12.01,12.02,12.01,12.01,88515.0
2018-05-10 15:40:00,12.01,12.01,12.0,12.01,65730.0,12.01,12.01,12.0,12.01,65730.0
2018-05-10 15:45:00,12.01,12.02,12.01,12.02,148945.0,12.01,12.02,12.01,12.02,148945.0
2018-05-10 15:50:00,12.02,12.03,12.01,12.02,230830.0,12.02,12.03,12.01,12.02,230830.0
2018-05-10 15:55:00,12.02,12.04,12.02,12.03,398740.0,12.02,12.04,12.02,12.03,398740.0
2018-05-11 09:30:00,12.04,12.04,11.94,11.98,163690.0,12.04,12.04,11.94,11.98,163690.0
2018-05-11 09:35:00,11.98,12.02,11.94,11.94,117315.0,11.98,12.02,11.94,11.94,117315.0
2018-05-11 09:40:00,11.95,11.96,11.91,11.91,496985.0,11.95,11.96,11.91,11.91,496985.0
2018-05-11 09:45:00,11.91,11.92,11.87,11.92,126285.0,11.91,11.92,11.87,11.92,126285.0
2018-05-11 09:50:00,11.92,11.93,11.89,11.92,45500.0,11.92,11.93,11.89,11.92,45500.0
2018-05-11 09:55:00,11.94,11.97,11.94,11.97,30675.0,11.94,11.97,11.94,11.97,30675.0
2018-05-11 10:00:00,11.97,12.0,11.96,12.0,56455.0,11.97,12.0,11.96,12.0,56455.0
2018-05-11 10:05:00,12.0,12.04,12.0,12.04,104295.0,12.0,12.04,12.0,12.04,104295.0
2018-05-11 10:10:00,12.04,12.06,12.02,12.05,77825.0,12.04,12.06,12.02,12.05,77825.0
2018-05-11 10:15:00,12.05,12.06,12.03,12.03,35855.0,12.05,12.06,12.03,12.03,35855.0
2018-05-11 10:20:00,12.03,12.05,12.02,12.04,36750.0,12.03,12.05,12.02,12.04,36750.0
2018-05-11 10:25:00,12.05,12.06,12.04,12.06,76610.0,12.05,12.06,12.04,12.06,76610.0
2018-05-11 10:30:00,12.06,12.09,12.06,12.08,57665.0,12.06,12.09,12.06,12.08,57665.0
2018-05-11 10:35:00,12.08,12.09,12.05,12.05,69055.0,12.08,12.09,12.05,12.05,69055.0
2018-05-11 10:40:00,12.05,12.07,12.05,12.06,70395.0,12.05,12.07,12.05,12.06,70395.0
2018-05-11 10:45:00,12.06,12.09,12.06,12.09,42555.0,12.06,12.09,12.06,12.09,42555.0
2018-05-11 10:50:00,12.09,12.11,12.09,12.11,58520.0,12.09,12.11,12.09,12.11,58520.0
2018-05-11 10:55:00,12.11,12.11,12.07,12.07,61240.0,12.11,12.11,12.07,12.07,61240.0
2018-05-11 11:00:00,12.07,12.07,12.03,12.04,99620.0,12.07,12.07,12.03,12.04,99620.0
2018-05-11 11:05:00,12.04,12.05,12.04,12.05,71545.0,12.04,12.05,12.04,12.05,71545.0
2018-05-11 11:10:00,12.05,12.06,12.05,12.05,33665.0,12.05,12.06,12.05,12.05,33665.0
2018-05-11 11:15:00,12.05,12.06,12.03,12.03,99735.0,12.05,12.06,12.03,12.03,99735.0
2018-05-11 11:20:00,12.03,12.03,12.02,12.03,37820.0,12.03,12.03,12.02,12.03,37820.0
2018-05-11 11:25:00,12.03,12.04,12.02,12.02,57270.0,12.03,12.04,12.02,12.02,57270.0
2018-05-11 11:30:00,12.02,12.03,12.0,12.0,34250.0,12.02,12.03,12.0,12.0,34250.0
2018-05-11 11:35:00,12.0,12.02,12.0,12.02,48000.0,12.0,12.02,12.0,12.02,48000.0
2018-05-11 11:40:00,12.02,12.03,12.02,12.03,33625.0,12.02,12.03,12.02,12.03,33625.0
2018-05-11 11:45:00,12.03,12.03,11.99,11.99,91635.0,12.03,12.03,11.99,11.99,91635.0
2018-05-11 11:50:00,11.99,12.02,11.99,12.02,41675.0,11.99,12.02,11.99,12.02,41675.0
2018-05-11 11:55:00,12.02,12.05,12.02,12.04,50270.0,12.02,12.05,12.02,12.04,50270.0
2018-05-11 12:00:00,12.04,12.04,12.03,12.03,29775.0,12.04,12.04,12.03,12.03,29775.0
2018-05-11 12:05:00,12.03,12.03,12.01,12.01,51940.0,12.03,12.03,12.01,12.01,51940.0
2018-05-11 12:10:00,12.01,12.02,12.01,12.02,35870.0,12.01,12.02,12.01,12.02,35870.0
2018-05-11 12:15:00,12.01,12.03,12.0,12.03,80030.0,12.01,12.03,12.0,12.03,80030.0
2018-05-11 12:20:00,12.03,12.03,11.99,11.99,30525.0,12.03,12.03,11.99,11.99,30525.0
2018-05-11 12:25:00,11.99,12.01,11.98,12.01,52275.0,11.99,12.01,11.98,12.01,52275.0
2018-05-11 12:30:00,12.0,12.02,12.0,12.02,65155.0,12.0,12.02,12.0,12.02,65155.0
2018-05-11 12:35:00,12.02,12.02,12.01,12.02,83665.0,12.02,12.02,12.01,12.02,83665.0
2018-05-11 12:40:00,12.02,12.04,12.02,12.03,70760.0,12.02,12.04,12.02,12.03,70760.0
2018-05-11 12:45:00,12.03,12.04,12.03,12.04,73520.0,12.03,12.04,12.03,12.04,73520.0
2018-05-11 12:50:00,12.04,12.06,12.03,12.06,48105.0,12.04,12.06,12.03,12.06,48105.0
2018-05-11 12:55:00,12.06,12.06,12.04,12.04,57475.0,12.06,12.06,12.04,12.04,57475.0
2018-05-11 13:00:00,12.04,12.07,12.04,12.07,68055.0,12.04,12.07,12.04,12.07,68055.0
2018-05-11 13:05:00,12.07,12.07,12.07,12.07,47680.0,12.07,12.07,12.07,12.07,47680.0
2018-05-11 13:10:00,12.07,12.07,12.05,12.05,39015.0,12.07,12.07,12.05,12.05,39015.0
2018-05-11 13:15:00,12.05,12.07,12.04,12.05,63550.0,12.05,12.07,12.04,12.05,63550.0
2018-05-11 13:20:00,12.05,12.06,12.05,12.05,31715.0,12.05,12.06,12.05,12.05,31715.0
2018-05-11 13:25:00,12.05,12.07,12.05,12.06,31085.0,12.05,12.07,12.05,12.06,31085.0
2018-05-11 13:30:00,12.06,12.06,12.04,12.04,33510.0,12.06,12.06,12.04,12.04,33510.0
2018-05-11 13:35:00,12.04,12.04,12.03,12.03,179690.0,12.04,12.04,12.03,12.03,179690.0
2018-05-11 13:40:00,12.03,12.03,12.02,12.02,65565.0,12.03,12.03,12.02,12.02,65565.0
2018-05-11 13:45:00,12.03,12.04,12.02,12.03,55760.0,12.03,12.04,12.02,12.03,55760.0
2018-05-11 13:50:00,12.03,12.04,12.03,12.03,28645.0,12.03,12.04,12.03,12.03,28645.0
2018-05-11 13:55:00,12.03,12.04,12.03,12.04,59820.0,12.03,12.04,12.03,12.04,59820.0
2018-05-11 14:00:00,12.04,12.05,12.04,12.04,32960.0,12.04,12.05,12.04,12.04,32960.0
2018-05-11 14:05:00,12.04,12.04,12.03,12.03,35260.0,12.04,12.04,12.03,12.03,35260.0
2018-05-11 14:10:00,12.03,12.03,12.02,12.03,39255.0,12.03,12.03,12.02,12.03,39255.0
2018-05-11 14:15:00,12.03,12.04,12.03,12.04,40885.0,12.03,12.04,12.03,12.04,40885.0
2018-05-11 14:20:00,12.04,12.05,12.03,12.03,45005.0,12.04,12.05,12.03,12.03,45005.0
2018-05-11 14:25:00,12.03,12.04,12.03,12.03,40155.0,12.03,12.04,12.03,12.03,40155.0
2018-05-11 14:30:00,12.03,12.04,12.03,12.04,41950.0,12.03,12.04,12.03,12.04,41950.0
2018-05-11 14:35:00,12.04,12.06,12.03,12.05,51025.0,12.04,12.06,12.03,12.05,51025.0
2018-05-11 14:40:00,12.05,12.06,12.05,12.06,86600.0,12.05,12.06,12.05,12.06,86600.0
2018-05-11 14:45:00,12.06,12.06,12.05,12.05,38370.0,12.06,12.06,12.05,12.05,38370.0
2018-05-11 14:50:00,12.06,12.06,12.05,12.05,70015.0,12.06,12.06,12.05,12.05,70015.0
2018-05-11 14:55:00,12.05,12.05,12.04,12.05,62155.0,12.05,12.05,12.04,12.05,62155.0
2018-05-11 15:00:00,12.05,12.05,12.05,12.05,40770.0,12.05,12.05,12.05,12.05,40770.0
2018-05-11 15:05:00,12.05,12.06,12.04,12.04,61100.0,12.05,12.06,12.04,12.04,61100.0
2018-05-11 15:10:00,12.04,12.05,12.04,12.04,71145.0,12.04,12.05,12.04,12.04,71145.0
2018-05-11 15:15:00,12.04,12.05,12.04,12.05,92875.0,12.04,12.05,12.04,12.05,92875.0
2018-05-11 15:20:00,12.05,12.05,12.04,12.04,135925.0,12.05,12.05,12.04,12.04,135925.0
2018-05-11 15:25:00,12.04,12.05,12.04,12.04,79375.0,12.04,12.05,12.04,12.04,79375.0
2018-05-11 15:30:00,12.04,12.07,12.04,12.06,95515.0,12.04,12.07,12.04,12.06,95515.0
2018-05-11 15:35:00,12.06,12.07,12.06,12.06,97165.0,12.06,12.07,12.06,12.06,97165.0
2018-05-11 15:40:00,12.06,12.06,12.05,12.06,151925.0,12.06,12.06,12.05,12.06,151925.0
2018-05-11 15:45:00,12.06,12.06,12.05,12.06,109780.0,12.06,12.06,12.05,12.06,109780.0
2018-05-11 15:50:00,12.06,12.07,12.06,12.06,165150.0,12.06,12.07,12.06,12.06,165150.0
2018-05-11 15:55:00,12.06,12.08,12.06,12.08,448240.0,12.06,12.08,12.06,12.08,448240.0
2018-05-14 09:30:00,12.08,12.09,12.05,12.06,200640.0,12.08,12.09,12.05,12.06,200640.0
2018-05-14 09:35:00,12.06,12.06,12.04,12.06,52850.0,12.06,12.06,12.04,12.06,52850.0
2018-05-14 09:40:00,12.05,12.16,12.05,12.16,204095.0,12.05,12.16,12.05,12.16,204095.0
2018-05-14 09:45:00,12.15,12.16,12.12,12.12,28480.0,12.15,12.16,12.12,12.12,28480.0
2018-05-14 09:50:00,12.12,12.12,12.08,12.08,57605.0,12.12,12.12,12.08,12.08,57605.0
2018-05-14 09:55:00,12.08,12.08,12.06,12.06,87835.0,12.08,12.08,12.06,12.06,87835.0
2018-05-14 10:00:00,12.06,12.09,12.06,12.09,22160.0,12.06,12.09,12.06,12.09,22160.0
2018-05-14 10:05:00,12.08,12.09,12.08,12.08,36335.0,12.08,12.09,12.08,12.08,36335.0
2018-05-14 10:10:00,12.08,12.09,12.07,12.08,401725.0,12.08,12.09,12.07,12.08,401725.0
2018-05-14 10:15:00,12.07,12.07,12.05,12.05,81000.0,12.07,12.07,12.05,12.05,81000.0
2018-05-14 10:20:00,12.05,12.07,12.05,12.07,37630.0,12.05,12.07,12.05,12.07,37630.0
2018-05-14 10:25:00,12.07,12.09,12.07,12.08,104150.0,12.07,12.09,12.07,12.08,104150.0
2018-05-14 10:30:00,12.08,12.1,12.08,12.09,44695.0,12.08,12.1,12.08,12.09,44695.0
2018-05-14 10:35:00,12.09,12.1,12.09,12.1,26240.0,12.09,12.1,12.09,12.1,26240.0
2018-05-14 10:40:00,12.1,12.11,12.08,12.08,29550.0,12.1,12.11,12.08,12.08,29550.0
2018-05-14 10:45:00,12.09,12.09,12.08,12.09,12250.0,12.09,12.09,12.08,12.09,12250.0
2018-05-14 10:50:00,12.08,12.11,12.08,12.09,32245.0,12.08,12.11,12.08,12.09,32245.0
2018-05-14 10:55:00,12.09,12.09,12.08,12.08,85200.0,12.09,12.09,12.08,12.08,85200.0
2018-05-14 11:00:00,12.08,12.08,12.07,12.08,16255.0,12.08,12.08,12.07,12.08,16255.0
2018-05-14 11:05:00,12.08,12.08,12.07,12.08,15255.0,12.08,12.08,12.07,12.08,15255.0
2018-05-14 11:10:00,12.07,12.1,12.07,12.09,16205.0,12.07,12.1,12.07,12.09,16205.0
2018-05-14 11:15:00,12.09,12.12,12.09,12.12,17000.0,12.09,12.12,12.09,12.12,17000.0
2018-05-14 11:20:00,12.11,12.12,12.1,12.1,22440.0,12.11,12.12,12.1,12.1,22440.0
2018-05-14 11:25:00,12.09,12.09,12.06,12.06,61500.0,12.09,12.09,12.06,12.06,61500.0
2018-05-14 11:30:00,12.06,12.08,12.03,12.04,63380.0,12.06,12.08,12.03,12.04,63380.0
2018-05-14 11:35:00,12.04,12.05,12.04,12.04,16895.0,12.04,12.05,12.04,12.04,16895.0
2018-05-14 11:40:00,12.04,12.06,12.04,12.06,46785.0,12.04,12.06,12.04,12.06,46785.0
2018-05-14 11:45:00,12.07,12.07,12.06,12.06,35495.0,12.07,12.07,12.06,12.06,35495.0
2018-05-14 11:50:00,12.07,12.07,12.04,12.05,268445.0,12.07,12.07,12.04,12.05,268445.0
2018-05-14 11:55:00,12.05,12.05,12.04,12.04,92000.0,12.05,12.05,12.04,12.04,92000.0
2018-05-14 12:00:00,12.04,12.06,12.04,12.05,25000.0,12.04,12.06,12.04,12.05,25000.0
2018-05-14 12:05:00,12.06,12.06,12.05,12.06,13250.0,12.06,12.06,12.05,12.06,13250.0
2018-05-14 12:10:00,12.05,12.07,12.05,12.07,19500.0,12.05,12.07,12.05,12.07,19500.0
2018-05-14 12:15:00,12.06,12.06,12.03,12.04,20765.0,12.06,12.06,12.03,12.04,20765.0
2018-05-14 12:20:00,12.04,12.05,12.02,12.03,52790.0,12.04,12.05,12.02,12.03,52790.0
2018-05-14 12:25:00,12.03,12.03,12.0,12.0,62325.0,12.03,12.03,12.0,12.0,62325.0
2018-05-14 12:30:00,12.01,12.02,12.0,12.02,48620.0,12.01,12.02,12.0,12.02,48620.0
2018-05-14 12:35:00,12.02,12.03,12.01,12.01,27150.0,12.02,12.03,12.01,12.01,27150.0
2018-05-14 12:40:00,12.01,12.02,11.99,11.99,16000.0,12.01,12.02,11.99,11.99,16000.0
2018-05-14 12:45:00,11.99,12.0,11.99,12.0,46035.0,11.99,12.0,11.99,12.0,46035.0
2018-05-14 12:50:00,12.0,12.0,11.98,11.98,84020.0,12.0,12.0,11.98,11.98,84020.0
2018-05-14 12:55:00,11.98,11.98,11.93,11.94,59175.0,11.98,11.98,11.93,11.94,59175.0
2018-05-14 13:00:00,11.94,11.94,11.91,11.92,74120.0,11.94,11.94,11.91,11.92,74120.0
2018-05-14 13:05:00,11.91,11.93,11.91,11.91,39775.0,11.91,11.93,11.91,11.91,39775.0
2018-05-14 13:10:00,11.91,11.92,11.88,11.88,85765.0,11.91,11.92,11.88,11.88,85765.0
2018-05-14 13:15:00,11.88,11.88,11.85,11.86,143120.0,11.88,11.88,11.85,11.86,143120.0
2018-05-14 13:20:00,11.86,11.87,11.84,11.86,58535.0,11.86,11.87,11.84,11.86,58535.0
2018-05-14 13:25:00,11.87,11.87,11.85,11.86,60250.0,11.87,11.87,11.85,11.86,60250.0
2018-05-14 13:30:00,11.86,11.87,11.83,11.87,88510.0,11.86,11.87,11.83,11.87,88510.0
2018-05-14 13:35:00,11.87,11.88,11.87,11.87,20500.0,11.87,11.88,11.87,11.87,20500.0
2018-05-14 13:40:00,11.88,11.91,11.88,11.9,48000.0,11.88,11.91,11.88,11.9,48000.0
2018-05-14 13:45:00,11.9,11.9,11.89,11.89,38705.0,11.9,11.9,11.89,11.89,38705.0
2018-05-14 13:50:00,11.89,11.9,11.88,11.89,78035.0,11.89,11.9,11.88,11.89,78035.0
2018-05-14 13:55:00,11.89,11.9,11.89,11.89,23415.0,11.89,11.9,11.89,11.89,23415.0
2018-05-14 14:00:00,11.89,11.89,11.87,11.88,28295.0,11.89,11.89,11.87,11.88,28295.0
2018-05-14 14:05:00,11.87,11.9,11.87,11.89,55835.0,11.87,11.9,11.87,11.89,55835.0
2018-05-14 14:10:00,11.89,11.9,11.88,11.88,72675.0,11.89,11.9,11.88,11.88,72675.0
2018-05-14 14:15:00,11.88,11.89,11.87,11.89,43395.0,11.88,11.89,11.87,11.89,43395.0
2018-05-14 14:20:00,11.89,11.9,11.89,11.9,27130.0,11.89,11.9,11.89,11.9,27130.0
2018-05-14 14:25:00,11.9,11.91,11.89,11.91,54725.0,11.9,11.91,11.89,11.91,54725.0
2018-05-14 14:30:00,11.9,11.91,11.9,11.91,30315.0,11.9,11.91,11.9,11.91,30315.0
2018-05-14 14:35:00,11.91,11.92,11.91,11.92,22935.0,11.91,11.92,11.91,11.92,22935.0
2018-05-14 14:40:00,11.92,11.93,11.92,11.93,66720.0,11.92,11.93,11.92,11.93,66720.0
2018-05-14 14:45:00,11.93,11.93,11.91,11.91,19500.0,11.93,11.93,11.91,11.91,19500.0
2018-05-14 14:50:00,11.91,11.92,11.9,11.91,22000.0,11.91,11.92,11.9,11.91,22000.0
2018-05-14 14:55:00,11.92,11.93,11.92,11.93,28485.0,11.92,11.93,11.92,11.93,28485.0
2018-05-14 15:00:00,11.92,11.93,11.92,11.92,34500.0,11.92,11.93,11.92,11.92,34500.0
2018-05-14 15:05:00,11.92,11.92,11.92,11.92,28470.0,11.92,11.92,11.92,11.92,28470.0
2018-05-14 15:10:00,11.92,11.93,11.92,11.93,36500.0,11.92,11.93,11.92,11.93,36500.0
2018-05-14 15:15:00,11.93,11.93,11.91,11.93,83335.0,11.93,11.93,11.91,11.93,83335.0
2018-05-14 15:20:00,11.93,11.94,11.92,11.92,24000.0,11.93,11.94,11.92,11.92,24000.0
2018-05-14 15:25:00,11.92,11.94,11.92,11.94,23625.0,11.92,11.94,11.92,11.94,23625.0
2018-05-14 15:30:00,11.94,11.94,11.94,11.94,337170.0,11.94,11.94,11.94,11.94,337170.0
2018-05-14 15:35:00,11.94,11.94,11.94,11.94,67500.0,11.94,11.94,11.94,11.94,67500.0
2018-05-14 15:40:00,11.94,11.94,11.92,11.93,74575.0,11.94,11.94,11.92,11.93,74575.0
2018-05-14 15:45:00,11.93,11.93,11.91,11.91,53630.0,11.93,11.93,11.91,11.91,53630.0
2018-05-14 15:50:00,11.91,11.92,11.89,11.89,182470.0,11.91,11.92,11.89,11.89,182470.0
2018-05-14 15:55:00,11.89,11.91,11.89,11.91,308775.0,11.89,11.91,11.89,11.91,308775.0
2018-05-15 09:30:00,11.85,11.87,11.73,11.76,207655.0,11.85,11.87,11.73,11.76,207655.0
2018-05-15 09:35:00,11.74,11.78,11.72,11.76,124585.0,11.74,11.78,11.72,11.76,124585.0
2018-05-15 09:40:00,11.76,11.77,11.74,11.77,115700.0,11.76,11.77,11.74,11.77,115700.0
2018-05-15 09:45:00,11.76,11.77,11.73,11.75,90725.0,11.76,11.77,11.73,11.75,90725.0
2018-05-15 09:50:00,11.74,11.75,11.72,11.73,78050.0,11.74,11.75,11.72,11.73,78050.0
2018-05-15 09:55:00,11.72,11.73,11.68,11.68,140330.0,11.72,11.73,11.68,11.68,140330.0
2018-05-15 10:00:00,11.67,11.68,11.66,11.66,107005.0,11.67,11.68,11.66,11.66,107005.0
2018-05-15 10:05:00,11.66,11.74,11.66,11.73,155885.0,11.66,11.74,11.66,11.73,155885.0
2018-05-15 10:10:00,11.74,11.78,11.74,11.76,67025.0,11.74,11.78,11.74,11.76,67025.0
2018-05-15 10:15:00,11.76,11.78,11.76,11.77,73340.0,11.76,11.78,11.76,11.77,73340.0
2018-05-15 10:20:00,11.77,11.79,11.76,11.79,41750.0,11.77,11.79,11.76,11.79,41750.0
2018-05-15 10:25:00,11.79,11.8,11.77,11.78,80755.0,11.79,11.8,11.77,11.78,80755.0
2018-05-15 10:30:00,11.78,11.8,11.78,11.8,25800.0,11.78,11.8,11.78,11.8,25800.0
2018-05-15 10:35:00,11.79,11.84,11.79,11.84,77315.0,11.79,11.84,11.79,11.84,77315.0
2018-05-15 10:40:00,11.83,11.83,11.8,11.8,25755.0,11.83,11.83,11.8,11.8,25755.0
2018-05-15 10:45:00,11.8,11.82,11.79,11.81,38500.0,11.8,11.82,11.79,11.81,38500.0
2018-05-15 10:50:00,11.81,11.81,11.77,11.78,104500.0,11.81,11.81,11.77,11.78,104500.0
2018-05-15 10:55:00,11.78,11.79,11.77,11.79,53250.0,11.78,11.79,11.77,11.79,53250.0
2018-05-15 11:00:00,11.79,11.82,11.79,11.8,34425.0,11.79,11.82,11.79,11.8,34425.0
2018-05-15 11:05:00,11.8,11.82,11.8,11.81,45500.0,11.8,11.82,11.8,11.81,45500.0
2018-05-15 11:10:00,11.8,11.81,11.8,11.8,35795.0,11.8,11.81,11.8,11.8,35795.0
2018-05-15 11:15:00,11.8,11.83,11.8,11.83,134945.0,11.8,11.83,11.8,11.83,134945.0
2018-05-15 11:20:00,11.83,11.86,11.82,11.84,74050.0,11.83,11.86,11.82,11.84,74050.0
2018-05-15 11:25:00,11.84,11.84,11.83,11.84,35370.0,11.84,11.84,11.83,11.84,35370.0
2018-05-15 11:30:00,11.85,11.86,11.85,11.86,34000.0,11.85,11.86,11.85,11.86,34000.0
2018-05-15 11:35:00,11.87,11.88,11.86,11.88,34500.0,11.87,11.88,11.86,11.88,34500.0
2018-05-15 11:40:00,11.88,11.89,11.87,11.89,22335.0,11.88,11.89,11.87,11.89,22335.0
2018-05-15 11:45:00,11.89,11.9,11.88,11.9,28540.0,11.89,11.9,11.88,11.9,28540.0
2018-05-15 11:50:00,11.9,11.92,11.89,11.91,26435.0,11.9,11.92,11.89,11.91,26435.0
2018-05-15 11:55:00,11.91,11.91,11.88,11.88,47125.0,11.91,11.91,11.88,11.88,47125.0
2018-05-15 12:00:00,11.88,11.89,11.87,11.88,29830.0,11.88,11.89,11.87,11.88,29830.0
2018-05-15 12:05:00,11.87,11.87,11.85,11.87,38135.0,11.87,11.87,11.85,11.87,38135.0
2018-05-15 12:10:00,11.87,11.87,11.85,11.86,10500.0,11.87,11.87,11.85,11.86,10500.0
2018-05-15 12:15:00,11.87,11.87,11.85,11.85,20505.0,11.87,11.87,11.85,11.85,20505.0
2018-05-15 12:20:00,11.86,11.87,11.85,11.86,21230.0,11.86,11.87,11.85,11.86,21230.0
2018-05-15 12:25:00,11.86,11.88,11.86,11.88,15890.0,11.86,11.88,11.86,11.88,15890.0
2018-05-15 12:30:00,11.88,11.9,11.88,11.89,27855.0,11.88,11.9,11.88,11.89,27855.0
2018-05-15 12:35:00,11.89,11.91,11.89,11.9,30905.0,11.89,11.91,11.89,11.9,30905.0
2018-05-15 12:40:00,11.9,11.9,11.9,11.9,15500.0,11.9,11.9,11.9,11.9,15500.0
2018-05-15 12:45:00,11.91,11.91,11.9,11.91,38865.0,11.91,11.91,11.9,11.91,38865.0
2018-05-15 12:50:00,11.91,11.91,11.9,11.9,14835.0,11.91,11.91,11.9,11.9,14835.0
2018-05-15 12:55:00,11.91,11.92,11.91,11.91,37845.0,11.91,11.92,11.91,11.91,37845.0
2018-05-15 13:00:00,11.91,11.92,11.91,11.91,68455.0,11.91,11.92,11.91,11.91,68455.0
2018-05-15 13:05:00,11.91,11.91,11.89,11.89,5300.0,11.91,11.91,11.89,11.89,5300.0
2018-05-15 13:10:00,11.9,11.9,11.88,11.88,36210.0,11.9,11.9,11.88,11.88,36210.0
2018-05-15 13:15:00,11.88,11.88,11.85,11.87,85750.0,11.88,11.88,11.85,11.87,85750.0
2018-05-15 13:20:00,11.88,11.88,11.87,11.88,12000.0,11.88,11.88,11.87,11.88,12000.0
2018-05-15 13:25:00,11.88,11.9,11.88,11.89,21525.0,11.88,11.9,11.88,11.89,21525.0
2018-05-15 13:30:00,11.89,11.89,11.87,11.88,47480.0,11.89,11.89,11.87,11.88,47480.0
2018-05-15 13:35:00,11.88,11.89,11.88,11.88,16000.0,11.88,11.89,11.88,11.88,16000.0
2018-05-15 13:40:00,11.88,11.88,11.87,11.88,13000.0,11.88,11.88,11.87,11.88,13000.0
2018-05-15 13:45:00,11.88,11.88,11.87,11.88,40500.0,11.88,11.88,11.87,11.88,40500.0
2018-05-15 13:50:00,11.88,11.88,11.87,11.88,56695.0,11.88,11.88,11.87,11.88,56695.0
2018-05-15 13:55:00,11.88,11.88,11.85,11.85,36725.0,11.88,11.88,11.85,11.85,36725.0
2018-05-15 14:00:00,11.85,11.88,11.85,11.87,34000.0,11.85,11.88,11.85,11.87,34000.0
2018-05-15 14:05:00,11.87,11.88,11.87,11.88,10500.0,11.87,11.88,11.87,11.88,10500.0
2018-05-15 14:10:00,11.88,11.88,11.87,11.87,31250.0,11.88,11.88,11.87,11.87,31250.0
2018-05-15 14:15:00,11.87,11.88,11.87,11.88,20015.0,11.87,11.88,11.87,11.88,20015.0
2018-05-15 14:20:00,11.88,11.88,11.87,11.88,26555.0,11.88,11.88,11.87,11.88,26555.0
2018-05-15 14:25:00,11.86,11.88,11.86,11.87,25565.0,11.86,11.88,11.86,11.87,25565.0
2018-05-15 14:30:00,11.88,11.89,11.87,11.89,85195.0,11.88,11.89,11.87,11.89,85195.0
2018-05-15 14:35:00,11.89,11.89,11.88,11.88,30500.0,11.89,11.89,11.88,11.88,30500.0
2018-05-15 14:40:00,11.88,11.89,11.87,11.89,28550.0,11.88,11.89,11.87,11.89,28550.0
2018-05-15 14:45:00,11.88,11.88,11.87,11.87,61965.0,11.88,11.88,11.87,11.87,61965.0
2018-05-15 14:50:00,11.87,11.89,11.87,11.88,34000.0,11.87,11.89,11.87,11.88,34000.0
2018-05-15 14:55:00,11.88,11.88,11.87,11.87,34500.0,11.88,11.88,11.87,11.87,34500.0
2018-05-15 15:00:00,11.87,11.88,11.87,11.88,25500.0,11.87,11.88,11.87,11.88,25500.0
2018-05-15 15:05:00,11.88,11.88,11.86,11.87,28000.0,11.88,11.88,11.86,11.87,28000.0
2018-05-15 15:10:00,11.87,11.87,11.84,11.84,45265.0,11.87,11.87,11.84,11.84,45265.0
2018-05-15 15:15:00,11.84,11.86,11.84,11.85,225000.0,11.84,11.86,11.84,11.85,225000.0
2018-05-15 15:20:00,11.85,11.85,11.84,11.84,37290.0,11.85,11.85,11.84,11.84,37290.0
2018-05-15 15:25:00,11.84,11.84,11.83,11.84,36995.0,11.84,11.84,11.83,11.84,36995.0
2018-05-15 15:30:00,11.84,11.85,11.84,11.84,76535.0,11.84,11.85,11.84,11.84,76535.0
2018-05-15 15:35:00,11.84,11.85,11.84,11.85,40605.0,11.84,11.85,11.84,11.85,40605.0
2018-05-15 15:40:00,11.85,11.85,11.84,11.85,65490.0,11.85,11.85,11.84,11.85,65490.0
2018-05-15 15:45:00,11.85,11.85,11.84,11.85,98770.0,11.85,11.85,11.84,11.85,98770.0
2018-05-15 15:50:00,11.85,11.87,11.85,11.85,143325.0,11.85,11.87,11.85,11.85,143325.0
2018-05-15 15:55:00,11.85,11.86,11.85,11.86,263200.0,11.85,11.86,11.85,11.86,263200.0
2018-05-16 09:30:00,11.89,11.9,11.82,11.84,75590.0,11.89,11.9,11.82,11.84,75590.0
2018-05-16 09:35:00,11.84,11.86,11.81,11.84,19490.0,11.84,11.86,11.81,11.84,19490.0
2018-05-16 09:40:00,11.87,11.87,11.79,11.79,36910.0,11.87,11.87,11.79,11.79,36910.0
2018-05-16 09:45:00,11.8,11.86,11.79,11.83,43400.0,11.8,11.86,11.79,11.83,43400.0
2018-05-16 09:50:00,11.83,11.85,11.83,11.84,48450.0,11.83,11.85,11.83,11.84,48450.0
2018-05-16 09:55:00,11.83,11.85,11.82,11.84,30000.0,11.83,11.85,11.82,11.84,30000.0
2018-05-16 10:00:00,11.85,11.87,11.83,11.84,42410.0,11.85,11.87,11.83,11.84,42410.0
2018-05-16 10:05:00,11.85,11.86,11.82,11.82,18075.0,11.85,11.86,11.82,11.82,18075.0
2018-05-16 10:10:00,11.82,11.82,11.78,11.79,92780.0,11.82,11.82,11.78,11.79,92780.0
2018-05-16 10:15:00,11.77,11.81,11.77,11.78,60440.0,11.77,11.81,11.77,11.78,60440.0
2018-05-16 10:20:00,11.78,11.8,11.77,11.78,33035.0,11.78,11.8,11.77,11.78,33035.0
2018-05-16 10:25:00,11.78,11.78,11.74,11.74,30835.0,11.78,11.78,11.74,11.74,30835.0
2018-05-16 10:30:00,11.75,11.78,11.74,11.78,51000.0,11.75,11.78,11.74,11.78,51000.0
2018-05-16 10:35:00,11.78,11.79,11.78,11.78,29500.0,11.78,11.79,11.78,11.78,29500.0
2018-05-16 10:40:00,11.78,11.82,11.78,11.81,30180.0,11.78,11.82,11.78,11.81,30180.0
2018-05-16 10:45:00,11.8,11.82,11.8,11.81,28885.0,11.8,11.82,11.8,11.81,28885.0
2018-05-16 10:50:00,11.81,11.83,11.8,11.82,37250.0,11.81,11.83,11.8,11.82,37250.0
2018-05-16 10:55:00,11.82,11.82,11.8,11.8,34250.0,11.82,11.82,11.8,11.8,34250.0
2018-05-16 11:00:00,11.8,11.8,11.79,11.79,183800.0,11.8,11.8,11.79,11.79,183800.0
2018-05-16 11:05:00,11.8,11.8,11.79,11.79,43745.0,11.8,11.8,11.79,11.79,43745.0
2018-05-16 11:10:00,11.78,11.79,11.77,11.77,28135.0,11.78,11.79,11.77,11.77,28135.0
2018-05-16 11:15:00,11.77,11.77,11.75,11.76,57530.0,11.77,11.77,11.75,11.76,57530.0
2018-05-16 11:20:00,11.76,11.76,11.74,11.74,38610.0,11.76,11.76,11.74,11.74,38610.0
2018-05-16 11:25:00,11.74,11.75,11.7,11.72,173735.0,11.74,11.75,11.7,11.72,173735.0
2018-05-16 11:30:00,11.72,11.72,11.7,11.72,50170.0,11.72,11.72,11.7,11.72,50170.0
2018-05-16 11:35:00,11.71,11.73,11.7,11.72,74290.0,11.71,11.73,11.7,11.72,74290.0
2018-05-16 11:40:00,11.71,11.73,11.71,11.72,49500.0,11.71,11.73,11.71,11.72,49500.0
2018-05-16 11:45:00,11.72,11.73,11.72,11.72,64570.0,11.72,11.73,11.72,11.72,64570.0
2018-05-16 11:50:00,11.72,11.73,11.71,11.72,65430.0,11.72,11.73,11.71,11.72,65430.0
2018-05-16 11:55:00,11.73,11.75,11.73,11.74,28900.0,11.73,11.75,11.73,11.74,28900.0
2018-05-16 12:00:00,11.74,11.75,11.74,11.74,40680.0,11.74,11.75,11.74,11.74,40680.0
2018-05-16 12:05:00,11.75,11.76,11.75,11.76,36310.0,11.75,11.76,11.75,11.76,36310.0
2018-05-16 12:10:00,11.76,11.77,11.76,11.77,41250.0,11.76,11.77,11.76,11.77,41250.0
2018-05-16 12:15:00,11.77,11.77,11.76,11.76,36855.0,11.77,11.77,11.76,11.76,36855.0
2018-05-16 12:20:00,11.76,11.76,11.75,11.75,40995.0,11.76,11.76,11.75,11.75,40995.0
2018-05-16 12:25:00,11.75,11.76,11.75,11.75,44375.0,11.75,11.76,11.75,11.75,44375.0
2018-05-16 12:30:00,11.75,11.78,11.75,11.78,61000.0,11.75,11.78,11.75,11.78,61000.0
2018-05-16 12:35:00,11.77,11.78,11.77,11.78,25700.0,11.77,11.78,11.77,11.78,25700.0
2018-05-16 12:40:00,11.78,11.79,11.78,11.79,40000.0,11.78,11.79,11.78,11.79,40000.0
2018-05-16 12:45:00,11.78,11.78,11.76,11.76,62075.0,11.78,11.78,11.76,11.76,62075.0
2018-05-16 12:50:00,11.76,11.77,11.76,11.77,58530.0,11.76,11.77,11.76,11.77,58530.0
2018-05-16 12:55:00,11.77,11.79,11.77,11.78,34355.0,11.77,11.79,11.77,11.78,34355.0
2018-05-16 13:00:00,11.78,11.78,11.78,11.78,25040.0,11.78,11.78,11.78,11.78,25040.0
2018-05-16 13:05:00,11.78,11.78,11.78,11.78,19500.0,11.78,11.78,11.78,11.78,19500.0
2018-05-16 13:10:00,11.78,11.78,11.76,11.76,39620.0,11.78,11.78,11.76,11.76,39620.0
2018-05-16 13:15:00,11.76,11.77,11.76,11.77,20500.0,11.76,11.77,11.76,11.77,20500.0
2018-05-16 13:20:00,11.77,11.77,11.76,11.76,35405.0,11.77,11.77,11.76,11.76,35405.0
2018-05-16 13:25:00,11.76,11.76,11.75,11.75,70025.0,11.76,11.76,11.75,11.75,70025.0
2018-05-16 13:30:00,11.75,11.76,11.75,11.75,28500.0,11.75,11.76,11.75,11.75,28500.0
2018-05-16 13:35:00,11.75,11.75,11.73,11.73,39005.0,11.75,11.75,11.73,11.73,39005.0
2018-05-16 13:40:00,11.73,11.74,11.73,11.73,59680.0,11.73,11.74,11.73,11.73,59680.0
2018-05-16 13:45:00,11.73,11.73,11.71,11.72,26530.0,11.73,11.73,11.71,11.72,26530.0
2018-05-16 13:50:00,11.71,11.72,11.71,11.72,134815.0,11.71,11.72,11.71,11.72,134815.0
2018-05-16 13:55:00,11.71,11.72,11.71,11.72,40400.0,11.71,11.72,11.71,11.72,40400.0
2018-05-16 14:00:00,11.72,11.72,11.71,11.72,50795.0,11.72,11.72,11.71,11.72,50795.0
2018-05-16 14:05:00,11.72,11.72,11.71,11.72,58830.0,11.72,11.72,11.71,11.72,58830.0
2018-05-16 14:10:00,11.72,11.74,11.72,11.73,56755.0,11.72,11.74,11.72,11.73,56755.0
2018-05-16 14:15:00,11.73,11.74,11.72,11.73,71345.0,11.73,11.74,11.72,11.73,71345.0
2018-05-16 14:20:00,11.73,11.73,11.71,11.71,45230.0,11.73,11.73,11.71,11.71,45230.0
2018-05-16 14:25:00,11.71,11.71,11.7,11.7,66685.0,11.71,11.71,11.7,11.7,66685.0
2018-05-16 14:30:00,11.7,11.7,11.7,11.7,53120.0,11.7,11.7,11.7,11.7,53120.0
2018-05-16 14:35:00,11.7,11.71,11.7,11.71,58875.0,11.7,11.71,11.7,11.71,58875.0
2018-05-16 14:40:00,11.71,11.74,11.71,11.74,78910.0,11.71,11.74,11.71,11.74,78910.0
2018-05-16 14:45:00,11.74,11.74,11.73,11.74,79500.0,11.74,11.74,11.73,11.74,79500.0
2018-05-16 14:50:00,11.74,11.74,11.72,11.72,76245.0,11.74,11.74,11.72,11.72,76245.0
2018-05-16 14:55:00,11.73,11.74,11.72,11.74,43975.0,11.73,11.74,11.72,11.74,43975.0
2018-05-16 15:00:00,11.74,11.74,11.72,11.73,49825.0,11.74,11.74,11.72,11.73,49825.0
2018-05-16 15:05:00,11.73,11.74,11.73,11.74,53010.0,11.73,11.74,11.73,11.74,53010.0
2018-05-16 15:10:00,11.74,11.75,11.72,11.72,46325.0,11.74,11.75,11.72,11.72,46325.0
2018-05-16 15:15:00,11.72,11.73,11.72,11.73,53475.0,11.72,11.73,11.72,11.73,53475.0
2018-05-16 15:20:00,11.73,11.74,11.73,11.73,56580.0,11.73,11.74,11.73,11.73,56580.0
2018-05-16 15:25:00,11.73,11.73,11.71,11.71,67850.0,11.73,11.73,11.71,11.71,67850.0
2018-05-16 15:30:00,11.72,11.72,11.7,11.71,139265.0,11.72,11.72,11.7,11.71,139265.0
2018-05-16 15:35:00,11.71,11.72,11.71,11.72,85945.0,11.71,11.72,11.71,11.72,85945.0
2018-05-16 15:40:00,11.71,11.72,11.71,11.71,78405.0,11.71,11.72,11.71,11.71,78405.0
2018-05-16 15:45:00,11.71,11.71,11.7,11.7,153305.0,11.71,11.71,11.7,11.7,153305.0
2018-05-16 15:50:00,11.7,11.71,11.7,11.7,185675.0,11.7,11.71,11.7,11.7,185675.0
2018-05-16 15:55:00,11.7,11.72,11.69,11.72,353585.0,11.7,11.72,11.69,11.72,353585.0
2018-05-17 09:30:00,11.7,11.76,11.7,11.71,46305.0,11.7,11.76,11.7,11.71,46305.0
2018-05-17 09:35:00,11.74,11.74,11.69,11.7,34750.0,11.74,11.74,11.69,11.7,34750.0
2018-05-17 09:40:00,11.71,11.72,11.68,11.71,59420.0,11.71,11.72,11.68,11.71,59420.0
2018-05-17 09:45:00,11.7,11.73,11.69,11.72,33625.0,11.7,11.73,11.69,11.72,33625.0
2018-05-17 09:50:00,11.72,11.73,11.71,11.71,74565.0,11.72,11.73,11.71,11.71,74565.0
2018-05-17 09:55:00,11.71,11.72,11.68,11.68,59380.0,11.71,11.72,11.68,11.68,59380.0
2018-05-17 10:00:00,11.68,11.7,11.68,11.69,57445.0,11.68,11.7,11.68,11.69,57445.0
2018-05-17 10:05:00,11.69,11.7,11.69,11.7,12940.0,11.69,11.7,11.69,11.7,12940.0
2018-05-17 10:10:00,11.69,11.69,11.65,11.66,58715.0,11.69,11.69,11.65,11.66,58715.0
2018-05-17 10:15:00,11.65,11.67,11.64,11.64,47015.0,11.65,11.67,11.64,11.64,47015.0
2018-05-17 10:20:00,11.64,11.66,11.64,11.65,68835.0,11.64,11.66,11.64,11.65,68835.0
2018-05-17 10:25:00,11.66,11.67,11.66,11.67,15825.0,11.66,11.67,11.66,11.67,15825.0
2018-05-17 10:30:00,11.67,11.68,11.66,11.66,42540.0,11.67,11.68,11.66,11.66,42540.0
2018-05-17 10:35:00,11.66,11.69,11.66,11.68,58435.0,11.66,11.69,11.66,11.68,58435.0
2018-05-17 10:40:00,11.68,11.71,11.68,11.68,34930.0,11.68,11.71,11.68,11.68,34930.0
2018-05-17 10:45:00,11.68,11.69,11.66,11.67,44250.0,11.68,11.69,11.66,11.67,44250.0
2018-05-17 10:50:00,11.67,11.67,11.64,11.65,76120.0,11.67,11.67,11.64,11.65,76120.0
2018-05-17 10:55:00,11.65,11.66,11.64,11.64,63125.0,11.65,11.66,11.64,11.64,63125.0
2018-05-17 11:00:00,11.65,11.65,11.62,11.63,178735.0,11.65,11.65,11.62,11.63,178735.0
2018-05-17 11:05:00,11.63,11.64,11.62,11.64,65240.0,11.63,11.64,11.62,11.64,65240.0
2018-05-17 11:10:00,11.64,11.64,11.63,11.63,130995.0,11.64,11.64,11.63,11.63,130995.0
2018-05-17 11:15:00,11.63,11.63,11.62,11.62,33005.0,11.63,11.63,11.62,11.62,33005.0
2018-05-17 11:20:00,11.62,11.64,11.61,11.64,103720.0,11.62,11.64,11.61,11.64,103720.0
2018-05-17 11:25:00,11.64,11.65,11.64,11.65,32365.0,11.64,11.65,11.64,11.65,32365.0
2018-05-17 11:30:00,11.65,11.66,11.64,11.65,22125.0,11.65,11.66,11.64,11.65,22125.0
2018-05-17 11:35:00,11.64,11.66,11.64,11.65,98045.0,11.64,11.66,11.64,11.65,98045.0
2018-05-17 11:40:00,11.65,11.67,11.64,11.65,25605.0,11.65,11.67,11.64,11.65,25605.0
2018-05-17 11:45:00,11.64,11.66,11.64,11.65,41085.0,11.64,11.66,11.64,11.65,41085.0
2018-05-17 11:50:00,11.65,11.65,11.64,11.65,26705.0,11.65,11.65,11.64,11.65,26705.0
2018-05-17 11:55:00,11.65,11.66,11.64,11.64,55000.0,11.65,11.66,11.64,11.64,55000.0
2018-05-17 12:00:00,11.64,11.65,11.63,11.63,58500.0,11.64,11.65,11.63,11.63,58500.0
2018-05-17 12:05:00,11.63,11.63,11.61,11.61,61180.0,11.63,11.63,11.61,11.61,61180.0
2018-05-17 12:10:00,11.61,11.61,11.6,11.61,56965.0,11.61,11.61,11.6,11.61,56965.0
2018-05-17 12:15:00,11.6,11.63,11.6,11.62,31985.0,11.6,11.63,11.6,11.62,31985.0
2018-05-17 12:20:00,11.62,11.63,11.62,11.63,20025.0,11.62,11.63,11.62,11.63,20025.0
2018-05-17 12:25:00,11.63,11.66,11.63,11.64,70865.0,11.63,11.66,11.63,11.64,70865.0
2018-05-17 12:30:00,11.64,11.65,11.64,11.64,17900.0,11.64,11.65,11.64,11.64,17900.0
2018-05-17 12:35:00,11.64,11.65,11.63,11.63,21905.0,11.64,11.65,11.63,11.63,21905.0
2018-05-17 12:40:00,11.63,11.63,11.61,11.62,29460.0,11.63,11.63,11.61,11.62,29460.0
2018-05-17 12:45:00,11.62,11.62,11.6,11.6,31055.0,11.62,11.62,11.6,11.6,31055.0
2018-05-17 12:50:00,11.6,11.61,11.6,11.6,44935.0,11.6,11.61,11.6,11.6,44935.0
2018-05-17 12:55:00,11.6,11.61,11.6,11.61,36210.0,11.6,11.61,11.6,11.61,36210.0
2018-05-17 13:00:00,11.61,11.63,11.61,11.63,18840.0,11.61,11.63,11.61,11.63,18840.0
2018-05-17 13:05:00,11.63,11.63,11.61,11.61,26470.0,11.63,11.63,11.61,11.61,26470.0
2018-05-17 13:10:00,11.61,11.62,11.61,11.62,20460.0,11.61,11.62,11.61,11.62,20460.0
2018-05-17 13:15:00,11.62,11.64,11.62,11.62,32405.0,11.62,11.64,11.62,11.62,32405.0
2018-05-17 13:20:00,11.62,11.63,11.61,11.62,65455.0,11.62,11.63,11.61,11.62,65455.0
2018-05-17 13:25:00,11.62,11.62,11.62,11.62,18565.0,11.62,11.62,11.62,11.62,18565.0
2018-05-17 13:30:00,11.62,11.62,11.61,11.61,22790.0,11.62,11.62,11.61,11.61,22790.0
2018-05-17 13:35:00,11.61,11.61,11.6,11.6,35250.0,11.61,11.61,11.6,11.6,35250.0
2018-05-17 13:40:00,11.6,11.61,11.6,11.61,23705.0,11.6,11.61,11.6,11.61,23705.0
2018-05-17 13:45:00,11.61,11.61,11.59,11.59,42350.0,11.61,11.61,11.59,11.59,42350.0
2018-05-17 13:50:00,11.59,11.61,11.59,11.59,54840.0,11.59,11.61,11.59,11.59,54840.0
2018-05-17 13:55:00,11.59,11.6,11.59,11.6,47760.0,11.59,11.6,11.59,11.6,47760.0
2018-05-17 14:00:00,11.6,11.61,11.56,11.57,119820.0,11.6,11.61,11.56,11.57,119820.0
2018-05-17 14:05:00,11.57,11.58,11.55,11.58,55400.0,11.57,11.58,11.55,11.58,55400.0
2018-05-17 14:10:00,11.57,11.59,11.57,11.59,34500.0,11.57,11.59,11.57,11.59,34500.0
2018-05-17 14:15:00,11.6,11.61,11.59,11.61,47000.0,11.6,11.61,11.59,11.61,47000.0
2018-05-17 14:20:00,11.61,11.62,11.61,11.62,31790.0,11.61,11.62,11.61,11.62,31790.0
2018-05-17 14:25:00,11.62,11.62,11.61,11.62,31420.0,11.62,11.62,11.61,11.62,31420.0
2018-05-17 14:30:00,11.62,11.65,11.62,11.64,32985.0,11.62,11.65,11.62,11.64,32985.0
2018-05-17 14:35:00,11.63,11.64,11.63,11.64,32790.0,11.63,11.64,11.63,11.64,32790.0
2018-05-17 14:40:00,11.64,11.66,11.64,11.65,24575.0,11.64,11.66,11.64,11.65,24575.0
2018-05-17 14:45:00,11.65,11.66,11.64,11.65,58100.0,11.65,11.66,11.64,11.65,58100.0
2018-05-17 14:50:00,11.66,11.66,11.64,11.65,38060.0,11.66,11.66,11.64,11.65,38060.0
2018-05-17 14:55:00,11.64,11.67,11.64,11.66,67350.0,11.64,11.67,11.64,11.66,67350.0
2018-05-17 15:00:00,11.66,11.68,11.66,11.66,34525.0,11.66,11.68,11.66,11.66,34525.0
2018-05-17 15:05:00,11.66,11.67,11.66,11.67,28970.0,11.66,11.67,11.66,11.67,28970.0
2018-05-17 15:10:00,11.67,11.67,11.66,11.66,43110.0,11.67,11.67,11.66,11.66,43110.0
2018-05-17 15:15:00,11.66,11.66,11.65,11.66,55885.0,11.66,11.66,11.65,11.66,55885.0
2018-05-17 15:20:00,11.66,11.67,11.65,11.67,47310.0,11.66,11.67,11.65,11.67,47310.0
2018-05-17 15:25:00,11.67,11.67,11.65,11.65,63500.0,11.67,11.67,11.65,11.65,63500.0
2018-05-17 15:30:00,11.65,11.66,11.64,11.65,114140.0,11.65,11.66,11.64,11.65,114140.0
2018-05-17 15:35:00,11.65,11.66,11.65,11.66,86815.0,11.65,11.66,11.65,11.66,86815.0
2018-05-17 15:40:00,11.66,11.68,11.66,11.67,65745.0,11.66,11.68,11.66,11.67,65745.0
2018-05-17 15:45:00,11.67,11.68,11.66,11.68,121530.0,11.67,11.68,11.66,11.68,121530.0
2018-05-17 15:50:00,11.68,11.68,11.66,11.66,176215.0,11.68,11.68,11.66,11.66,176215.0
2018-05-17 15:55:00,11.66,11.67,11.66,11.66,257060.0,11.66,11.67,11.66,11.66,257060.0
2018-05-18 09:30:00,11.66,11.72,11.64,11.68,134080.0,11.66,11.72,11.64,11.68,134080.0
2018-05-18 09:35:00,11.68,11.73,11.67,11.73,13500.0,11.68,11.73,11.67,11.73,13500.0
2018-05-18 09:40:00,11.72,11.74,11.72,11.73,40375.0,11.72,11.74,11.72,11.73,40375.0
2018-05-18 09:45:00,11.74,11.76,11.73,11.76,30500.0,11.74,11.76,11.73,11.76,30500.0
2018-05-18 09:50:00,11.76,11.77,11.75,11.75,28185.0,11.76,11.77,11.75,11.75,28185.0
2018-05-18 09:55:00,11.74,11.76,11.74,11.75,36610.0,11.74,11.76,11.74,11.75,36610.0
2018-05-18 10:00:00,11.75,11.75,11.72,11.74,53040.0,11.75,11.75,11.72,11.74,53040.0
2018-05-18 10:05:00,11.74,11.75,11.73,11.75,20500.0,11.74,11.75,11.73,11.75,20500.0
2018-05-18 10:10:00,11.75,11.76,11.74,11.75,26355.0,11.75,11.76,11.74,11.75,26355.0
2018-05-18 10:15:00,11.76,11.79,11.76,11.78,79690.0,11.76,11.79,11.76,11.78,79690.0
2018-05-18 10:20:00,11.79,11.8,11.78,11.79,73305.0,11.79,11.8,11.78,11.79,73305.0
2018-05-18 10:25:00,11.78,11.79,11.77,11.77,61700.0,11.78,11.79,11.77,11.77,61700.0
2018-05-18 10:30:00,11.77,11.77,11.74,11.75,38815.0,11.77,11.77,11.74,11.75,38815.0
2018-05-18 10:35:00,11.75,11.76,11.74,11.75,43050.0,11.75,11.76,11.74,11.75,43050.0
2018-05-18 10:40:00,11.74,11.76,11.73,11.76,34125.0,11.74,11.76,11.73,11.76,34125.0
2018-05-18 10:45:00,11.76,11.78,11.75,11.78,67775.0,11.76,11.78,11.75,11.78,67775.0
2018-05-18 10:50:00,11.77,11.78,11.76,11.77,35030.0,11.77,11.78,11.76,11.77,35030.0
2018-05-18 10:55:00,11.77,11.78,11.76,11.78,31000.0,11.77,11.78,11.76,11.78,31000.0
2018-05-18 11:00:00,11.79,11.8,11.78,11.79,57195.0,11.79,11.8,11.78,11.79,57195.0
2018-05-18 11:05:00,11.79,11.8,11.78,11.78,80675.0,11.79,11.8,11.78,11.78,80675.0
2018-05-18 11:10:00,11.78,11.79,11.78,11.79,30000.0,11.78,11.79,11.78,11.79,30000.0
2018-05-18 11:15:00,11.79,11.79,11.77,11.79,61780.0,11.79,11.79,11.77,11.79,61780.0
2018-05-18 11:20:00,11.79,11.79,11.78,11.78,42720.0,11.79,11.79,11.78,11.78,42720.0
2018-05-18 11:25:00,11.78,11.78,11.77,11.78,153570.0,11.78,11.78,11.77,11.78,153570.0
2018-05-18 11:30:00,11.78,11.8,11.78,11.78,58050.0,11.78,11.8,11.78,11.78,58050.0
2018-05-18 11:35:00,11.78,11.78,11.77,11.77,44040.0,11.78,11.78,11.77,11.77,44040.0
2018-05-18 11:40:00,11.77,11.79,11.77,11.79,54565.0,11.77,11.79,11.77,11.79,54565.0
2018-05-18 11:45:00,11.78,11.78,11.75,11.76,47745.0,11.78,11.78,11.75,11.76,47745.0
2018-05-18 11:50:00,11.76,11.78,11.76,11.77,36240.0,11.76,11.78,11.76,11.77,36240.0
2018-05-18 11:55:00,11.77,11.77,11.77,11.77,42290.0,11.77,11.77,11.77,11.77,42290.0
2018-05-18 12:00:00,11.76,11.77,11.76,11.76,22750.0,11.76,11.77,11.76,11.76,22750.0
2018-05-18 12:05:00,11.76,11.76,11.74,11.75,66905.0,11.76,11.76,11.74,11.75,66905.0
2018-05-18 12:10:00,11.75,11.76,11.74,11.75,20250.0,11.75,11.76,11.74,11.75,20250.0
2018-05-18 12:15:00,11.75,11.75,11.74,11.74,24540.0,11.75,11.75,11.74,11.74,24540.0
2018-05-18 12:20:00,11.74,11.75,11.74,11.74,46465.0,11.74,11.75,11.74,11.74,46465.0
2018-05-18 12:25:00,11.74,11.75,11.72,11.73,31465.0,11.74,11.75,11.72,11.73,31465.0
2018-05-18 12:30:00,11.72,11.74,11.71,11.73,30715.0,11.72,11.74,11.71,11.73,30715.0
2018-05-18 12:35:00,11.73,11.74,11.72,11.73,22050.0,11.73,11.74,11.72,11.73,22050.0
2018-05-18 12:40:00,11.73,11.74,11.73,11.74,25215.0,11.73,11.74,11.73,11.74,25215.0
2018-05-18 12:45:00,11.74,11.74,11.74,11.74,23715.0,11.74,11.74,11.74,11.74,23715.0
2018-05-18 12:50:00,11.74,11.75,11.73,11.73,188405.0,11.74,11.75,11.73,11.73,188405.0
2018-05-18 12:55:00,11.73,11.74,11.73,11.74,300520.0,11.73,11.74,11.73,11.74,300520.0
2018-05-18 13:00:00,11.74,11.75,11.73,11.75,18000.0,11.74,11.75,11.73,11.75,18000.0
2018-05-18 13:05:00,11.75,11.76,11.75,11.75,21045.0,11.75,11.76,11.75,11.75,21045.0
2018-05-18 13:10:00,11.75,11.77,11.75,11.77,30730.0,11.75,11.77,11.75,11.77,30730.0
2018-05-18 13:15:00,11.77,11.78,11.77,11.78,49435.0,11.77,11.78,11.77,11.78,49435.0
2018-05-18 13:20:00,11.78,11.78,11.77,11.78,26250.0,11.78,11.78,11.77,11.78,26250.0
2018-05-18 13:25:00,11.78,11.78,11.77,11.77,11300.0,11.78,11.78,11.77,11.77,11300.0
2018-05-18 13:30:00,11.77,11.78,11.76,11.77,35000.0,11.77,11.78,11.76,11.77,35000.0
2018-05-18 13:35:00,11.77,11.77,11.76,11.76,19000.0,11.77,11.77,11.76,11.76,19000.0
2018-05-18 13:40:00,11.76,11.77,11.76,11.76,19010.0,11.76,11.77,11.76,11.76,19010.0
2018-05-18 13:45:00,11.76,11.76,11.73,11.74,35580.0,11.76,11.76,11.73,11.74,35580.0
2018-05-18 13:50:00,11.74,11.75,11.74,11.75,37135.0,11.74,11.75,11.74,11.75,37135.0
2018-05-18 13:55:00,11.75,11.75,11.74,11.74,21500.0,11.75,11.75,11.74,11.74,21500.0
2018-05-18 14:00:00,11.74,11.74,11.72,11.73,33130.0,11.74,11.74,11.72,11.73,33130.0
2018-05-18 14:05:00,11.73,11.74,11.73,11.73,46680.0,11.73,11.74,11.73,11.73,46680.0
2018-05-18 14:10:00,11.73,11.73,11.72,11.73,24525.0,11.73,11.73,11.72,11.73,24525.0
2018-05-18 14:15:00,11.73,11.73,11.71,11.72,19975.0,11.73,11.73,11.71,11.72,19975.0
2018-05-18 14:20:00,11.72,11.72,11.72,11.72,39580.0,11.72,11.72,11.72,11.72,39580.0
2018-05-18 14:25:00,11.72,11.72,11.72,11.72,23260.0,11.72,11.72,11.72,11.72,23260.0
2018-05-18 14:30:00,11.72,11.73,11.72,11.73,34995.0,11.72,11.73,11.72,11.73,34995.0
2018-05-18 14:35:00,11.73,11.73,11.73,11.73,29850.0,11.73,11.73,11.73,11.73,29850.0
2018-05-18 14:40:00,11.73,11.74,11.73,11.74,59880.0,11.73,11.74,11.73,11.74,59880.0
2018-05-18 14:45:00,11.74,11.75,11.74,11.74,50805.0,11.74,11.75,11.74,11.74,50805.0
2018-05-18 14:50:00,11.74,11.75,11.74,11.74,25620.0,11.74,11.75,11.74,11.74,25620.0
2018-05-18 14:55:00,11.74,11.76,11.74,11.76,37590.0,11.74,11.76,11.74,11.76,37590.0
2018-05-18 15:00:00,11.76,11.76,11.75,11.75,51845.0,11.76,11.76,11.75,11.75,51845.0
2018-05-18 15:05:00,11.75,11.76,11.74,11.75,47130.0,11.75,11.76,11.74,11.75,47130.0
2018-05-18 15:10:00,11.74,11.75,11.74,11.75,47675.0,11.74,11.75,11.74,11.75,47675.0
2018-05-18 15:15:00,11.75,11.75,11.73,11.73,29725.0,11.75,11.75,11.73,11.73,29725.0
2018-05-18 15:20:00,11.73,11.74,11.73,11.73,43750.0,11.73,11.74,11.73,11.73,43750.0
2018-05-18 15:25:00,11.73,11.74,11.73,11.74,47105.0,11.73,11.74,11.73,11.74,47105.0
2018-05-18 15:30:00,11.74,11.75,11.74,11.74,33000.0,11.74,11.75,11.74,11.74,33000.0
2018-05-18 15:35:00,11.75,11.77,11.74,11.76,65925.0,11.75,11.77,11.74,11.76,65925.0
2018-05-18 15:40:00,11.76,11.78,11.75,11.75,104705.0,11.76,11.78,11.75,11.75,104705.0
2018-05-18 15:45:00,11.75,11.75,11.73,11.73,154535.0,11.75,11.75,11.73,11.73,154535.0
2018-05-18 15:50:00,11.73,11.73,11.71,11.71,329120.0,11.73,11.73,11.71,11.71,329120.0
2018-05-18 15:55:00,11.72,11.72,11.7,11.7,502275.0,11.72,11.72,11.7,11.7,502275.0
2018-05-21 09:30:00,11.85,11.91,11.81,11.91,160290.0,11.85,11.91,11.81,11.91,160290.0
2018-05-21 09:35:00,11.9,11.93,11.9,11.9,109000.0,11.9,11.93,11.9,11.9,109000.0
2018-05-21 09:40:00,11.91,11.91,11.87,11.87,161425.0,11.91,11.91,11.87,11.87,161425.0
2018-05-21 09:45:00,11.88,11.89,11.87,11.88,283930.0,11.88,11.89,11.87,11.88,283930.0
2018-05-21 09:50:00,11.89,11.9,11.88,11.89,185310.0,11.89,11.9,11.88,11.89,185310.0
2018-05-21 09:55:00,11.89,11.93,11.89,11.93,126180.0,11.89,11.93,11.89,11.93,126180.0
2018-05-21 10:00:00,11.93,11.94,11.9,11.91,134215.0,11.93,11.94,11.9,11.91,134215.0
2018-05-21 10:05:00,11.9,11.91,11.89,11.9,115640.0,11.9,11.91,11.89,11.9,115640.0
2018-05-21 10:10:00,11.9,11.9,11.88,11.89,90770.0,11.9,11.9,11.88,11.89,90770.0
2018-05-21 10:15:00,11.89,11.89,11.86,11.88,118400.0,11.89,11.89,11.86,11.88,118400.0
2018-05-21 10:20:00,11.88,11.88,11.86,11.86,83265.0,11.88,11.88,11.86,11.86,83265.0
2018-05-21 10:25:00,11.87,11.88,11.86,11.86,154855.0,11.87,11.88,11.86,11.86,154855.0
2018-05-21 10:30:00,11.86,11.9,11.86,11.89,157125.0,11.86,11.9,11.86,11.89,157125.0
2018-05-21 10:35:00,11.89,11.9,11.89,11.9,112185.0,11.89,11.9,11.89,11.9,112185.0
2018-05-21 10:40:00,11.9,11.9,11.89,11.9,67695.0,11.9,11.9,11.89,11.9,67695.0
2018-05-21 10:45:00,11.9,11.91,11.9,11.9,83430.0,11.9,11.91,11.9,11.9,83430.0
2018-05-21 10:50:00,11.9,11.91,11.9,11.9,92515.0,11.9,11.91,11.9,11.9,92515.0
2018-05-21 10:55:00,11.9,11.92,11.9,11.92,49440.0,11.9,11.92,11.9,11.92,49440.0
2018-05-21 11:00:00,11.92,11.92,11.89,11.89,123015.0,11.92,11.92,11.89,11.89,123015.0
2018-05-21 11:05:00,11.89,11.89,11.87,11.87,78160.0,11.89,11.89,11.87,11.87,78160.0
2018-05-21 11:10:00,11.87,11.89,11.87,11.88,72205.0,11.87,11.89,11.87,11.88,72205.0
2018-05-21 11:15:00,11.88,11.88,11.87,11.87,119760.0,11.88,11.88,11.87,11.87,119760.0
2018-05-21 11:20:00,11.87,11.89,11.86,11.86,77375.0,11.87,11.89,11.86,11.86,77375.0
2018-05-21 11:25:00,11.86,11.87,11.83,11.85,55675.0,11.86,11.87,11.83,11.85,55675.0
2018-05-21 11:30:00,11.84,11.85,11.77,11.78,245020.0,11.84,11.85,11.77,11.78,245020.0
2018-05-21 11:35:00,11.78,11.83,11.77,11.83,201400.0,11.78,11.83,11.77,11.83,201400.0
2018-05-21 11:40:00,11.83,11.83,11.79,11.79,80140.0,11.83,11.83,11.79,11.79,80140.0
2018-05-21 11:45:00,11.79,11.83,11.79,11.83,94615.0,11.79,11.83,11.79,11.83,94615.0
2018-05-21 11:50:00,11.82,11.83,11.8,11.83,139500.0,11.82,11.83,11.8,11.83,139500.0
2018-05-21 11:55:00,11.83,11.85,11.83,11.83,73225.0,11.83,11.85,11.83,11.83,73225.0
2018-05-21 12:00:00,11.83,11.85,11.83,11.85,41795.0,11.83,11.85,11.83,11.85,41795.0
2018-05-21 12:05:00,11.85,11.85,11.83,11.84,32995.0,11.85,11.85,11.83,11.84,32995.0
2018-05-21 12:10:00,11.84,11.87,11.84,11.86,86745.0,11.84,11.87,11.84,11.86,86745.0
2018-05-21 12:15:00,11.86,11.86,11.85,11.86,53975.0,11.86,11.86,11.85,11.86,53975.0
2018-05-21 12:20:00,11.86,11.87,11.85,11.87,62505.0,11.86,11.87,11.85,11.87,62505.0
2018-05-21 12:25:00,11.86,11.87,11.85,11.86,66985.0,11.86,11.87,11.85,11.86,66985.0
2018-05-21 12:30:00,11.86,11.87,11.86,11.87,78445.0,11.86,11.87,11.86,11.87,78445.0
2018-05-21 12:35:00,11.87,11.87,11.87,11.87,50745.0,11.87,11.87,11.87,11.87,50745.0
2018-05-21 12:40:00,11.87,11.87,11.87,11.87,47395.0,11.87,11.87,11.87,11.87,47395.0
2018-05-21 12:45:00,11.87,11.87,11.85,11.85,74530.0,11.87,11.87,11.85,11.85,74530.0
2018-05-21 12:50:00,11.86,11.87,11.86,11.87,57030.0,11.86,11.87,11.86,11.87,57030.0
2018-05-21 12:55:00,11.87,11.87,11.85,11.85,41550.0,11.87,11.87,11.85,11.85,41550.0
2018-05-21 13:00:00,11.85,11.86,11.85,11.86,86320.0,11.85,11.86,11.85,11.86,86320.0
2018-05-21 13:05:00,11.86,11.88,11.86,11.87,71810.0,11.86,11.88,11.86,11.87,71810.0
2018-05-21 13:10:00,11.87,11.87,11.86,11.87,39530.0,11.87,11.87,11.86,11.87,39530.0
2018-05-21 13:15:00,11.87,11.87,11.86,11.86,48080.0,11.87,11.87,11.86,11.86,48080.0
2018-05-21 13:20:00,11.86,11.86,11.85,11.86,32945.0,11.86,11.86,11.85,11.86,32945.0
2018-05-21 13:25:00,11.86,11.87,11.86,11.87,69240.0,11.86,11.87,11.86,11.87,69240.0
2018-05-21 13:30:00,11.87,11.88,11.86,11.87,134890.0,11.87,11.88,11.86,11.87,134890.0
2018-05-21 13:35:00,11.87,11.87,11.86,11.87,86055.0,11.87,11.87,11.86,11.87,86055.0
2018-05-21 13:40:00,11.87,11.87,11.85,11.86,46000.0,11.87,11.87,11.85,11.86,46000.0
2018-05-21 13:45:00,11.86,11.87,11.85,11.85,62530.0,11.86,11.87,11.85,11.85,62530.0
2018-05-21 13:50:00,11.85,11.85,11.84,11.85,32335.0,11.85,11.85,11.84,11.85,32335.0
2018-05-21 13:55:00,11.85,11.86,11.84,11.85,71795.0,11.85,11.86,11.84,11.85,71795.0
2018-05-21 14:00:00,11.85,11.85,11.84,11.84,85360.0,11.85,11.85,11.84,11.84,85360.0
2018-05-21 14:05:00,11.85,11.85,11.84,11.84,54100.0,11.85,11.85,11.84,11.84,54100.0
2018-05-21 14:10:00,11.84,11.84,11.82,11.82,126655.0,11.84,11.84,11.82,11.82,126655.0
2018-05-21 14:15:00,11.82,11.82,11.81,11.81,121605.0,11.82,11.82,11.81,11.81,121605.0
2018-05-21 14:20:00,11.81,11.81,11.8,11.81,87220.0,11.81,11.81,11.8,11.81,87220.0
2018-05-21 14:25:00,11.81,11.81,11.8,11.8,137880.0,11.81,11.81,11.8,11.8,137880.0
2018-05-21 14:30:00,11.8,11.81,11.78,11.8,99460.0,11.8,11.81,11.78,11.8,99460.0
2018-05-21 14:35:00,11.8,11.81,11.79,11.81,59800.0,11.8,11.81,11.79,11.81,59800.0
2018-05-21 14:40:00,11.81,11.83,11.81,11.82,57775.0,11.81,11.83,11.81,11.82,57775.0
2018-05-21 14:45:00,11.82,11.83,11.82,11.83,118455.0,11.82,11.83,11.82,11.83,118455.0
2018-05-21 14:50:00,11.83,11.83,11.83,11.83,84800.0,11.83,11.83,11.83,11.83,84800.0
2018-05-21 14:55:00,11.83,11.87,11.83,11.85,117990.0,11.83,11.87,11.83,11.85,117990.0
2018-05-21 15:00:00,11.85,11.86,11.84,11.84,130580.0,11.85,11.86,11.84,11.84,130580.0
2018-05-21 15:05:00,11.84,11.84,11.84,11.84,68470.0,11.84,11.84,11.84,11.84,68470.0
2018-05-21 15:10:00,11.84,11.85,11.84,11.84,111775.0,11.84,11.85,11.84,11.84,111775.0
2018-05-21 15:15:00,11.84,11.85,11.84,11.84,123620.0,11.84,11.85,11.84,11.84,123620.0
2018-05-21 15:20:00,11.85,11.85,11.84,11.84,140300.0,11.85,11.85,11.84,11.84,140300.0
2018-05-21 15:25:00,11.84,11.86,11.84,11.85,243230.0,11.84,11.86,11.84,11.85,243230.0
2018-05-21 15:30:00,11.86,11.86,11.83,11.84,228600.0,11.86,11.86,11.83,11.84,228600.0
2018-05-21 15:35:00,11.84,11.84,11.82,11.83,136760.0,11.84,11.84,11.82,11.83,136760.0
2018-05-21 15:40:00,11.84,11.84,11.83,11.83,156795.0,11.84,11.84,11.83,11.83,156795.0
2018-05-21 15:45:00,11.83,11.84,11.83,11.84,186440.0,11.83,11.84,11.83,11.84,186440.0
2018-05-21 15:50:00,11.85,11.86,11.85,11.85,214925.0,11.85,11.86,11.85,11.85,214925.0
2018-05-21 15:55:00,11.85,11.87,11.85,11.87,593720.0,11.85,11.87,11.85,11.87,593720.0
2018-05-22 09:30:00,11.88,11.94,11.88,11.94,306990.0,11.88,11.94,11.88,11.94,306990.0
2018-05-22 09:35:00,11.93,11.94,11.89,11.91,106085.0,11.93,11.94,11.89,11.91,106085.0
2018-05-22 09:40:00,11.91,11.92,11.9,11.9,59230.0,11.91,11.92,11.9,11.9,59230.0
2018-05-22 09:45:00,11.91,11.91,11.89,11.9,82605.0,11.91,11.91,11.89,11.9,82605.0
2018-05-22 09:50:00,11.9,11.9,11.87,11.88,55215.0,11.9,11.9,11.87,11.88,55215.0
2018-05-22 09:55:00,11.88,11.89,11.86,11.86,34000.0,11.88,11.89,11.86,11.86,34000.0
2018-05-22 10:00:00,11.87,11.87,11.85,11.86,60845.0,11.87,11.87,11.85,11.86,60845.0
2018-05-22 10:05:00,11.86,11.86,11.84,11.85,30500.0,11.86,11.86,11.84,11.85,30500.0
2018-05-22 10:10:00,11.86,11.86,11.82,11.82,42975.0,11.86,11.86,11.82,11.82,42975.0
2018-05-22 10:15:00,11.83,11.83,11.8,11.81,28540.0,11.83,11.83,11.8,11.81,28540.0
2018-05-22 10:20:00,11.81,11.82,11.8,11.8,30900.0,11.81,11.82,11.8,11.8,30900.0
2018-05-22 10:25:00,11.8,11.8,11.78,11.79,80140.0,11.8,11.8,11.78,11.79,80140.0
2018-05-22 10:30:00,11.8,11.8,11.79,11.8,23010.0,11.8,11.8,11.79,11.8,23010.0
2018-05-22 10:35:00,11.8,11.81,11.79,11.8,57200.0,11.8,11.81,11.79,11.8,57200.0
2018-05-22 10:40:00,11.81,11.84,11.81,11.84,57270.0,11.81,11.84,11.81,11.84,57270.0
2018-05-22 10:45:00,11.84,11.84,11.83,11.84,27500.0,11.84,11.84,11.83,11.84,27500.0
2018-05-22 10:50:00,11.84,11.85,11.83,11.83,58010.0,11.84,11.85,11.83,11.83,58010.0
2018-05-22 10:55:00,11.83,11.85,11.83,11.84,22000.0,11.83,11.85,11.83,11.84,22000.0
2018-05-22 11:00:00,11.85,11.87,11.84,11.86,55165.0,11.85,11.87,11.84,11.86,55165.0
2018-05-22 11:05:00,11.86,11.88,11.86,11.86,239710.0,11.86,11.88,11.86,11.86,239710.0
2018-05-22 11:10:00,11.86,11.86,11.83,11.83,48040.0,11.86,11.86,11.83,11.83,48040.0
2018-05-22 11:15:00,11.84,11.85,11.83,11.84,31420.0,11.84,11.85,11.83,11.84,31420.0
2018-05-22 11:20:00,11.84,11.84,11.81,11.82,44000.0,11.84,11.84,11.81,11.82,44000.0
2018-05-22 11:25:00,11.82,11.83,11.81,11.82,45000.0,11.82,11.83,11.81,11.82,45000.0
2018-05-22 11:30:00,11.82,11.84,11.82,11.83,30600.0,11.82,11.84,11.82,11.83,30600.0
2018-05-22 11:35:00,11.83,11.84,11.83,11.83,26735.0,11.83,11.84,11.83,11.83,26735.0
2018-05-22 11:40:00,11.84,11.85,11.83,11.84,23220.0,11.84,11.85,11.83,11.84,23220.0
2018-05-22 11:45:00,11.84,11.84,11.81,11.82,32445.0,11.84,11.84,11.81,11.82,32445.0
2018-05-22 11:50:00,11.82,11.82,11.81,11.81,57895.0,11.82,11.82,11.81,11.81,57895.0
2018-05-22 11:55:00,11.81,11.81,11.8,11.81,73325.0,11.81,11.81,11.8,11.81,73325.0
2018-05-22 12:00:00,11.81,11.81,11.8,11.8,83860.0,11.81,11.81,11.8,11.8,83860.0
2018-05-22 12:05:00,11.8,11.81,11.8,11.8,46680.0,11.8,11.81,11.8,11.8,46680.0
2018-05-22 12:10:00,11.8,11.81,11.8,11.8,49000.0,11.8,11.81,11.8,11.8,49000.0
2018-05-22 12:15:00,11.8,11.8,11.79,11.79,40500.0,11.8,11.8,11.79,11.79,40500.0
2018-05-22 12:20:00,11.79,11.8,11.79,11.8,24745.0,11.79,11.8,11.79,11.8,24745.0
2018-05-22 12:25:00,11.8,11.8,11.79,11.8,18105.0,11.8,11.8,11.79,11.8,18105.0
2018-05-22 12:30:00,11.81,11.81,11.79,11.8,21810.0,11.81,11.81,11.79,11.8,21810.0
2018-05-22 12:35:00,11.8,11.8,11.79,11.79,19500.0,11.8,11.8,11.79,11.79,19500.0
2018-05-22 12:40:00,11.79,11.8,11.79,11.79,16000.0,11.79,11.8,11.79,11.79,16000.0
2018-05-22 12:45:00,11.79,11.79,11.78,11.79,25000.0,11.79,11.79,11.78,11.79,25000.0
2018-05-22 12:50:00,11.79,11.79,11.78,11.79,13500.0,11.79,11.79,11.78,11.79,13500.0
2018-05-22 12:55:00,11.79,11.79,11.79,11.79,11510.0,11.79,11.79,11.79,11.79,11510.0
2018-05-22 13:00:00,11.79,11.81,11.79,11.8,27500.0,11.79,11.81,11.79,11.8,27500.0
2018-05-22 13:05:00,11.8,11.82,11.8,11.81,56245.0,11.8,11.82,11.8,11.81,56245.0
2018-05-22 13:10:00,11.8,11.81,11.8,11.8,14500.0,11.8,11.81,11.8,11.8,14500.0
2018-05-22 13:15:00,11.8,11.81,11.8,11.8,35820.0,11.8,11.81,11.8,11.8,35820.0
2018-05-22 13:20:00,11.8,11.81,11.8,11.8,30000.0,11.8,11.81,11.8,11.8,30000.0
2018-05-22 13:25:00,11.8,11.82,11.8,11.82,31715.0,11.8,11.82,11.8,11.82,31715.0
2018-05-22 13:30:00,11.82,11.82,11.81,11.82,28510.0,11.82,11.82,11.81,11.82,28510.0
2018-05-22 13:35:00,11.82,11.82,11.81,11.81,44810.0,11.82,11.82,11.81,11.81,44810.0
2018-05-22 13:40:00,11.81,11.81,11.81,11.81,49000.0,11.81,11.81,11.81,11.81,49000.0
2018-05-22 13:45:00,11.81,11.81,11.8,11.81,56280.0,11.81,11.81,11.8,11.81,56280.0
2018-05-22 13:50:00,11.8,11.81,11.8,11.8,27000.0,11.8,11.81,11.8,11.8,27000.0
2018-05-22 13:55:00,11.8,11.8,11.79,11.79,16805.0,11.8,11.8,11.79,11.79,16805.0
2018-05-22 14:00:00,11.79,11.81,11.79,11.81,41500.0,11.79,11.81,11.79,11.81,41500.0
2018-05-22 14:05:00,11.81,11.81,11.8,11.8,39955.0,11.81,11.81,11.8,11.8,39955.0
2018-05-22 14:10:00,11.8,11.8,11.8,11.8,112605.0,11.8,11.8,11.8,11.8,112605.0
2018-05-22 14:15:00,11.8,11.81,11.8,11.81,50500.0,11.8,11.81,11.8,11.81,50500.0
2018-05-22 14:20:00,11.81,11.83,11.81,11.82,129200.0,11.81,11.83,11.81,11.82,129200.0
2018-05-22 14:25:00,11.82,11.84,11.82,11.84,119040.0,11.82,11.84,11.82,11.84,119040.0
2018-05-22 14:30:00,11.84,11.85,11.84,11.84,42735.0,11.84,11.85,11.84,11.84,42735.0
2018-05-22 14:35:00,11.84,11.84,11.83,11.83,93950.0,11.84,11.84,11.83,11.83,93950.0
2018-05-22 14:40:00,11.84,11.84,11.83,11.84,19400.0,11.84,11.84,11.83,11.84,19400.0
2018-05-22 14:45:00,11.84,11.84,11.83,11.83,46660.0,11.84,11.84,11.83,11.83,46660.0
2018-05-22 14:50:00,11.83,11.83,11.83,11.83,15000.0,11.83,11.83,11.83,11.83,15000.0
2018-05-22 14:55:00,11.83,11.83,11.8,11.8,138525.0,11.83,11.83,11.8,11.8,138525.0
2018-05-22 15:00:00,11.8,11.81,11.8,11.8,103555.0,11.8,11.81,11.8,11.8,103555.0
2018-05-22 15:05:00,11.8,11.8,11.79,11.8,34090.0,11.8,11.8,11.79,11.8,34090.0
2018-05-22 15:10:00,11.8,11.8,11.79,11.8,15000.0,11.8,11.8,11.79,11.8,15000.0
2018-05-22 15:15:00,11.79,11.8,11.79,11.8,52240.0,11.79,11.8,11.79,11.8,52240.0
2018-05-22 15:20:00,11.8,11.8,11.8,11.8,50940.0,11.8,11.8,11.8,11.8,50940.0
2018-05-22 15:25:00,11.8,11.8,11.79,11.8,66445.0,11.8,11.8,11.79,11.8,66445.0
2018-05-22 15:30:00,11.8,11.8,11.79,11.8,68750.0,11.8,11.8,11.79,11.8,68750.0
2018-05-22 15:35:00,11.8,11.8,11.79,11.8,50150.0,11.8,11.8,11.79,11.8,50150.0
2018-05-22 15:40:00,11.8,11.8,11.79,11.79,79980.0,11.8,11.8,11.79,11.79,79980.0
2018-05-22 15:45:00,11.79,11.79,11.77,11.78,103810.0,11.79,11.79,11.77,11.78,103810.0
2018-05-22 15:50:00,11.77,11.77,11.75,11.75,258100.0,11.77,11.77,11.75,11.75,258100.0
2018-05-22 15:55:00,11.75,11.76,11.75,11.76,327030.0,11.75,11.76,11.75,11.76,327030.0
2018-05-23 09:30:00,11.65,11.7,11.62,11.67,188715.0,11.65,11.7,11.62,11.67,188715.0
2018-05-23 09:35:00,11.68,11.7,11.68,11.69,107250.0,11.68,11.7,11.68,11.69,107250.0
2018-05-23 09:40:00,11.69,11.73,11.69,11.72,21565.0,11.69,11.73,11.69,11.72,21565.0
2018-05-23 09:45:00,11.72,11.78,11.71,11.78,59375.0,11.72,11.78,11.71,11.78,59375.0
2018-05-23 09:50:00,11.78,11.8,11.78,11.8,66000.0,11.78,11.8,11.78,11.8,66000.0
2018-05-23 09:55:00,11.8,11.82,11.76,11.76,30820.0,11.8,11.82,11.76,11.76,30820.0
2018-05-23 10:00:00,11.76,11.78,11.74,11.78,27750.0,11.76,11.78,11.74,11.78,27750.0
2018-05-23 10:05:00,11.78,11.83,11.78,11.83,82265.0,11.78,11.83,11.78,11.83,82265.0
2018-05-23 10:10:00,11.83,11.84,11.81,11.82,74665.0,11.83,11.84,11.81,11.82,74665.0
2018-05-23 10:15:00,11.82,11.82,11.8,11.8,52365.0,11.82,11.82,11.8,11.8,52365.0
2018-05-23 10:20:00,11.79,11.8,11.79,11.8,30450.0,11.79,11.8,11.79,11.8,30450.0
2018-05-23 10:25:00,11.8,11.8,11.79,11.79,34250.0,11.8,11.8,11.79,11.79,34250.0
2018-05-23 10:30:00,11.8,11.8,11.77,11.77,18250.0,11.8,11.8,11.77,11.77,18250.0
2018-05-23 10:35:00,11.77,11.78,11.77,11.77,23555.0,11.77,11.78,11.77,11.77,23555.0
2018-05-23 10:40:00,11.77,11.77,11.75,11.76,39315.0,11.77,11.77,11.75,11.76,39315.0
2018-05-23 10:45:00,11.77,11.78,11.75,11.77,69690.0,11.77,11.78,11.75,11.77,69690.0
2018-05-23 10:50:00,11.77,11.77,11.75,11.75,21500.0,11.77,11.77,11.75,11.75,21500.0
2018-05-23 10:55:00,11.76,11.77,11.76,11.77,17000.0,11.76,11.77,11.76,11.77,17000.0
2018-05-23 11:00:00,11.77,11.8,11.76,11.76,44930.0,11.77,11.8,11.76,11.76,44930.0
2018-05-23 11:05:00,11.76,11.77,11.76,11.77,9500.0,11.76,11.77,11.76,11.77,9500.0
2018-05-23 11:10:00,11.77,11.77,11.76,11.76,26235.0,11.77,11.77,11.76,11.76,26235.0
2018-05-23 11:15:00,11.77,11.77,11.76,11.76,16095.0,11.77,11.77,11.76,11.76,16095.0
2018-05-23 11:20:00,11.76,11.78,11.76,11.77,20795.0,11.76,11.78,11.76,11.77,20795.0
2018-05-23 11:25:00,11.77,11.77,11.75,11.75,28450.0,11.77,11.77,11.75,11.75,28450.0
2018-05-23 11:30:00,11.75,11.76,11.74,11.75,18620.0,11.75,11.76,11.74,11.75,18620.0
2018-05-23 11:35:00,11.75,11.76,11.74,11.75,19515.0,11.75,11.76,11.74,11.75,19515.0
2018-05-23 11:40:00,11.74,11.77,11.74,11.77,29655.0,11.74,11.77,11.74,11.77,29655.0
2018-05-23 11:45:00,11.77,11.78,11.76,11.77,41200.0,11.77,11.78,11.76,11.77,41200.0
2018-05-23 11:50:00,11.78,11.78,11.76,11.76,22500.0,11.78,11.78,11.76,11.76,22500.0
2018-05-23 11:55:00,11.76,11.76,11.75,11.75,30320.0,11.76,11.76,11.75,11.75,30320.0
2018-05-23 12:00:00,11.75,11.77,11.75,11.76,26940.0,11.75,11.77,11.75,11.76,26940.0
2018-05-23 12:05:00,11.76,11.78,11.76,11.77,17305.0,11.76,11.78,11.76,11.77,17305.0
2018-05-23 12:10:00,11.77,11.79,11.77,11.77,22515.0,11.77,11.79,11.77,11.77,22515.0
2018-05-23 12:15:00,11.77,11.77,11.76,11.76,4625.0,11.77,11.77,11.76,11.76,4625.0
2018-05-23 12:20:00,11.77,11.77,11.74,11.75,11500.0,11.77,11.77,11.74,11.75,11500.0
2018-05-23 12:25:00,11.75,11.75,11.74,11.74,12000.0,11.75,11.75,11.74,11.74,12000.0
2018-05-23 12:30:00,11.75,11.75,11.74,11.75,58570.0,11.75,11.75,11.74,11.75,58570.0
2018-05-23 12:35:00,11.75,11.75,11.74,11.75,29000.0,11.75,11.75,11.74,11.75,29000.0
2018-05-23 12:40:00,11.75,11.76,11.75,11.76,63200.0,11.75,11.76,11.75,11.76,63200.0
2018-05-23 12:45:00,11.76,11.77,11.76,11.76,60245.0,11.76,11.77,11.76,11.76,60245.0
2018-05-23 12:50:00,11.76,11.76,11.74,11.75,36525.0,11.76,11.76,11.74,11.75,36525.0
2018-05-23 12:55:00,11.74,11.75,11.74,11.75,82130.0,11.74,11.75,11.74,11.75,82130.0
2018-05-23 13:00:00,11.75,11.75,11.74,11.74,10135.0,11.75,11.75,11.74,11.74,10135.0
2018-05-23 13:05:00,11.74,11.76,11.74,11.75,13755.0,11.74,11.76,11.74,11.75,13755.0
2018-05-23 13:10:00,11.75,11.75,11.74,11.74,4750.0,11.75,11.75,11.74,11.74,4750.0
2018-05-23 13:15:00,11.74,11.74,11.74,11.74,10500.0,11.74,11.74,11.74,11.74,10500.0
2018-05-23 13:20:00,11.75,11.75,11.74,11.75,22000.0,11.75,11.75,11.74,11.75,22000.0
2018-05-23 13:25:00,11.74,11.75,11.74,11.74,8500.0,11.74,11.75,11.74,11.74,8500.0
2018-05-23 13:30:00,11.74,11.74,11.73,11.73,10585.0,11.74,11.74,11.73,11.73,10585.0
2018-05-23 13:35:00,11.74,11.74,11.73,11.73,9165.0,11.74,11.74,11.73,11.73,9165.0
2018-05-23 13:40:00,11.73,11.74,11.72,11.73,10115.0,11.73,11.74,11.72,11.73,10115.0
2018-05-23 13:45:00,11.73,11.75,11.73,11.75,7500.0,11.73,11.75,11.73,11.75,7500.0
2018-05-23 13:50:00,11.74,11.75,11.74,11.74,8500.0,11.74,11.75,11.74,11.74,8500.0
2018-05-23 13:55:00,11.74,11.74,11.74,11.74,2500.0,11.74,11.74,11.74,11.74,2500.0
2018-05-23 14:00:00,11.75,11.75,11.73,11.75,26345.0,11.75,11.75,11.73,11.75,26345.0
2018-05-23 14:05:00,11.75,11.78,11.75,11.78,51550.0,11.75,11.78,11.75,11.78,51550.0
2018-05-23 14:10:00,11.78,11.78,11.77,11.78,8500.0,11.78,11.78,11.77,11.78,8500.0
2018-05-23 14:15:00,11.78,11.79,11.78,11.79,13510.0,11.78,11.79,11.78,11.79,13510.0
2018-05-23 14:20:00,11.78,11.79,11.78,11.79,16255.0,11.78,11.79,11.78,11.79,16255.0
2018-05-23 14:25:00,11.79,11.79,11.78,11.78,16535.0,11.79,11.79,11.78,11.78,16535.0
2018-05-23 14:30:00,11.78,11.78,11.78,11.78,9150.0,11.78,11.78,11.78,11.78,9150.0
2018-05-23 14:35:00,11.77,11.78,11.77,11.77,16085.0,11.77,11.78,11.77,11.77,16085.0
2018-05-23 14:40:00,11.77,11.78,11.77,11.78,12515.0,11.77,11.78,11.77,11.78,12515.0
2018-05-23 14:45:00,11.78,11.78,11.77,11.77,24675.0,11.78,11.78,11.77,11.77,24675.0
2018-05-23 14:50:00,11.78,11.78,11.77,11.78,46545.0,11.78,11.78,11.77,11.78,46545.0
2018-05-23 14:55:00,11.78,11.79,11.78,11.79,43915.0,11.78,11.79,11.78,11.79,43915.0
2018-05-23 15:00:00,11.79,11.8,11.79,11.79,56630.0,11.79,11.8,11.79,11.79,56630.0
2018-05-23 15:05:00,11.8,11.8,11.79,11.79,75445.0,11.8,11.8,11.79,11.79,75445.0
2018-05-23 15:10:00,11.79,11.79,11.78,11.78,41800.0,11.79,11.79,11.78,11.78,41800.0
2018-05-23 15:15:00,11.78,11.78,11.78,11.78,106385.0,11.78,11.78,11.78,11.78,106385.0
2018-05-23 15:20:00,11.78,11.79,11.78,11.78,33955.0,11.78,11.79,11.78,11.78,33955.0
2018-05-23 15:25:00,11.78,11.79,11.78,11.79,56430.0,11.78,11.79,11.78,11.79,56430.0
2018-05-23 15:30:00,11.79,11.8,11.78,11.8,81520.0,11.79,11.8,11.78,11.8,81520.0
2018-05-23 15:35:00,11.79,11.8,11.78,11.79,38920.0,11.79,11.8,11.78,11.79,38920.0
2018-05-23 15:40:00,11.79,11.81,11.79,11.81,78500.0,11.79,11.81,11.79,11.81,78500.0
2018-05-23 15:45:00,11.81,11.82,11.81,11.82,110255.0,11.81,11.82,11.81,11.82,110255.0
2018-05-23 15:50:00,11.82,11.84,11.81,11.83,137520.0,11.82,11.84,11.81,11.83,137520.0
2018-05-23 15:55:00,11.83,11.84,11.82,11.84,343095.0,11.83,11.84,11.82,11.84,343095.0
2018-05-24 09:30:00,11.86,11.94,11.85,11.91,162165.0,11.86,11.94,11.85,11.91,162165.0
2018-05-24 09:35:00,11.91,11.95,11.9,11.91,157180.0,11.91,11.95,11.9,11.91,157180.0
2018-05-24 09:40:00,11.92,11.92,11.9,11.92,98415.0,11.92,11.92,11.9,11.92,98415.0
2018-05-24 09:45:00,11.92,11.92,11.88,11.88,134865.0,11.92,11.92,11.88,11.88,134865.0
2018-05-24 09:50:00,11.88,11.91,11.88,11.9,122285.0,11.88,11.91,11.88,11.9,122285.0
2018-05-24 09:55:00,11.9,11.91,11.86,11.88,98940.0,11.9,11.91,11.86,11.88,98940.0
2018-05-24 10:00:00,11.88,11.9,11.88,11.9,183005.0,11.88,11.9,11.88,11.9,183005.0
2018-05-24 10:05:00,11.9,11.92,11.89,11.91,167240.0,11.9,11.92,11.89,11.91,167240.0
2018-05-24 10:10:00,11.91,11.96,11.91,11.96,155070.0,11.91,11.96,11.91,11.96,155070.0
2018-05-24 10:15:00,11.96,11.96,11.92,11.94,150845.0,11.96,11.96,11.92,11.94,150845.0
2018-05-24 10:20:00,11.94,11.97,11.94,11.96,113155.0,11.94,11.97,11.94,11.96,113155.0
2018-05-24 10:25:00,11.96,11.96,11.92,11.93,106995.0,11.96,11.96,11.92,11.93,106995.0
2018-05-24 10:30:00,11.93,11.93,11.9,11.9,93590.0,11.93,11.93,11.9,11.9,93590.0
2018-05-24 10:35:00,11.91,11.94,11.9,11.94,98740.0,11.91,11.94,11.9,11.94,98740.0
2018-05-24 10:40:00,11.94,11.95,11.92,11.92,94700.0,11.94,11.95,11.92,11.92,94700.0
2018-05-24 10:45:00,11.92,11.92,11.89,11.91,135175.0,11.92,11.92,11.89,11.91,135175.0
2018-05-24 10:50:00,11.91,11.92,11.91,11.91,85400.0,11.91,11.92,11.91,11.91,85400.0
2018-05-24 10:55:00,11.91,11.91,11.89,11.89,58385.0,11.91,11.91,11.89,11.89,58385.0
2018-05-24 11:00:00,11.89,11.92,11.88,11.92,65420.0,11.89,11.92,11.88,11.92,65420.0
2018-05-24 11:05:00,11.91,11.93,11.9,11.92,88310.0,11.91,11.93,11.9,11.92,88310.0
2018-05-24 11:10:00,11.92,11.93,11.91,11.92,59170.0,11.92,11.93,11.91,11.92,59170.0
2018-05-24 11:15:00,11.92,11.94,11.92,11.94,109240.0,11.92,11.94,11.92,11.94,109240.0
2018-05-24 11:20:00,11.94,11.95,11.92,11.95,79455.0,11.94,11.95,11.92,11.95,79455.0
2018-05-24 11:25:00,11.95,11.95,11.92,11.94,115370.0,11.95,11.95,11.92,11.94,115370.0
2018-05-24 11:30:00,11.95,11.95,11.94,11.95,230775.0,11.95,11.95,11.94,11.95,230775.0
2018-05-24 11:35:00,11.95,11.95,11.94,11.95,75080.0,11.95,11.95,11.94,11.95,75080.0
2018-05-24 11:40:00,11.95,11.95,11.93,11.95,114485.0,11.95,11.95,11.93,11.95,114485.0
2018-05-24 11:45:00,11.94,11.95,11.94,11.95,128600.0,11.94,11.95,11.94,11.95,128600.0
2018-05-24 11:50:00,11.95,11.95,11.94,11.95,119350.0,11.95,11.95,11.94,11.95,119350.0
2018-05-24 11:55:00,11.95,12.01,11.95,12.0,289575.0,11.95,12.01,11.95,12.0,289575.0
2018-05-24 12:00:00,12.0,12.02,12.0,12.0,168760.0,12.0,12.02,12.0,12.0,168760.0
2018-05-24 12:05:00,12.0,12.03,12.0,12.03,96255.0,12.0,12.03,12.0,12.03,96255.0
2018-05-24 12:10:00,12.03,12.03,11.99,12.01,237295.0,12.03,12.03,11.99,12.01,237295.0
2018-05-24 12:15:00,12.01,12.02,12.0,12.01,181400.0,12.01,12.02,12.0,12.01,181400.0
2018-05-24 12:20:00,12.01,12.02,12.01,12.01,91735.0,12.01,12.02,12.01,12.01,91735.0
2018-05-24 12:25:00,12.01,12.01,11.99,12.01,75950.0,12.01,12.01,11.99,12.01,75950.0
2018-05-24 12:30:00,12.02,12.03,12.02,12.02,88685.0,12.02,12.03,12.02,12.02,88685.0
2018-05-24 12:35:00,12.02,12.03,12.01,12.03,42920.0,12.02,12.03,12.01,12.03,42920.0
2018-05-24 12:40:00,12.03,12.03,12.01,12.02,65405.0,12.03,12.03,12.01,12.02,65405.0
2018-05-24 12:45:00,12.02,12.03,12.02,12.03,45385.0,12.02,12.03,12.02,12.03,45385.0
2018-05-24 12:50:00,12.03,12.03,12.02,12.03,54520.0,12.03,12.03,12.02,12.03,54520.0
2018-05-24 12:55:00,12.03,12.05,12.03,12.04,62875.0,12.03,12.05,12.03,12.04,62875.0
2018-05-24 13:00:00,12.05,12.05,12.02,12.03,63065.0,12.05,12.05,12.02,12.03,63065.0
2018-05-24 13:05:00,12.03,12.04,12.03,12.03,76955.0,12.03,12.04,12.03,12.03,76955.0
2018-05-24 13:10:00,12.03,12.04,12.02,12.04,63555.0,12.03,12.04,12.02,12.04,63555.0
2018-05-24 13:15:00,12.04,12.04,12.03,12.03,66740.0,12.04,12.04,12.03,12.03,66740.0
2018-05-24 13:20:00,12.03,12.04,12.02,12.04,26540.0,12.03,12.04,12.02,12.04,26540.0
2018-05-24 13:25:00,12.04,12.04,12.01,12.04,41860.0,12.04,12.04,12.01,12.04,41860.0
2018-05-24 13:30:00,12.03,12.04,12.02,12.03,70590.0,12.03,12.04,12.02,12.03,70590.0
2018-05-24 13:35:00,12.03,12.03,12.02,12.02,27150.0,12.03,12.03,12.02,12.02,27150.0
2018-05-24 13:40:00,12.02,12.03,12.01,12.02,42100.0,12.02,12.03,12.01,12.02,42100.0
2018-05-24 13:45:00,12.03,12.03,12.03,12.03,59755.0,12.03,12.03,12.03,12.03,59755.0
2018-05-24 13:50:00,12.03,12.03,12.02,12.03,43280.0,12.03,12.03,12.02,12.03,43280.0
2018-05-24 13:55:00,12.03,12.04,12.03,12.04,56575.0,12.03,12.04,12.03,12.04,56575.0
2018-05-24 14:00:00,12.04,12.06,12.04,12.06,93025.0,12.04,12.06,12.04,12.06,93025.0
2018-05-24 14:05:00,12.06,12.07,12.06,12.07,94765.0,12.06,12.07,12.06,12.07,94765.0
2018-05-24 14:10:00,12.07,12.09,12.07,12.09,93265.0,12.07,12.09,12.07,12.09,93265.0
2018-05-24 14:15:00,12.09,12.1,12.09,12.1,116985.0,12.09,12.1,12.09,12.1,116985.0
2018-05-24 14:20:00,12.1,12.12,12.1,12.12,152715.0,12.1,12.12,12.1,12.12,152715.0
2018-05-24 14:25:00,12.12,12.13,12.11,12.13,109370.0,12.12,12.13,12.11,12.13,109370.0
2018-05-24 14:30:00,12.13,12.14,12.11,12.14,195065.0,12.13,12.14,12.11,12.14,195065.0
2018-05-24 14:35:00,12.14,12.15,12.14,12.15,159305.0,12.14,12.15,12.14,12.15,159305.0
2018-05-24 14:40:00,12.15,12.16,12.14,12.16,153895.0,12.15,12.16,12.14,12.16,153895.0
2018-05-24 14:45:00,12.16,12.16,12.12,12.12,253170.0,12.16,12.16,12.12,12.12,253170.0
2018-05-24 14:50:00,12.12,12.13,12.11,12.12,105905.0,12.12,12.13,12.11,12.12,105905.0
2018-05-24 14:55:00,12.12,12.14,12.12,12.14,119120.0,12.12,12.14,12.12,12.14,119120.0
2018-05-24 15:00:00,12.14,12.15,12.13,12.15,165210.0,12.14,12.15,12.13,12.15,165210.0
2018-05-24 15:05:00,12.15,12.15,12.12,12.14,172505.0,12.15,12.15,12.12,12.14,172505.0
2018-05-24 15:10:00,12.14,12.15,12.13,12.14,105075.0,12.14,12.15,12.13,12.14,105075.0
2018-05-24 15:15:00,12.14,12.14,12.13,12.13,136620.0,12.14,12.14,12.13,12.13,136620.0
2018-05-24 15:20:00,12.13,12.15,12.12,12.14,144705.0,12.13,12.15,12.12,12.14,144705.0
2018-05-24 15:25:00,12.14,12.15,12.13,12.14,154015.0,12.14,12.15,12.13,12.14,154015.0
2018-05-24 15:30:00,12.14,12.15,12.14,12.14,170390.0,12.14,12.15,12.14,12.14,170390.0
2018-05-24 15:35:00,12.14,12.14,12.11,12.11,173845.0,12.14,12.14,12.11,12.11,173845.0
2018-05-24 15:40:00,12.11,12.12,12.1,12.11,274235.0,12.11,12.12,12.1,12.11,274235.0
2018-05-24 15:45:00,12.11,12.12,12.1,12.12,298120.0,12.11,12.12,12.1,12.12,298120.0
2018-05-24 15:50:00,12.12,12.13,12.11,12.12,385235.0,12.12,12.13,12.11,12.12,385235.0
2018-05-24 15:55:00,12.11,12.14,12.11,12.13,884560.0,12.11,12.14,12.11,12.13,884560.0
2018-05-25 09:30:00,12.09,12.13,12.04,12.05,117760.0,12.09,12.13,12.04,12.05,117760.0
2018-05-25 09:35:00,12.05,12.06,12.02,12.04,29250.0,12.05,12.06,12.02,12.04,29250.0
2018-05-25 09:40:00,12.04,12.06,12.02,12.04,42195.0,12.04,12.06,12.02,12.04,42195.0
2018-05-25 09:45:00,12.05,12.09,12.05,12.09,41250.0,12.05,12.09,12.05,12.09,41250.0
2018-05-25 09:50:00,12.09,12.11,12.07,12.07,102505.0,12.09,12.11,12.07,12.07,102505.0
2018-05-25 09:55:00,12.07,12.08,12.06,12.06,120450.0,12.07,12.08,12.06,12.06,120450.0
2018-05-25 10:00:00,12.06,12.06,12.03,12.04,83650.0,12.06,12.06,12.03,12.04,83650.0
2018-05-25 10:05:00,12.03,12.06,12.02,12.05,49515.0,12.03,12.06,12.02,12.05,49515.0
2018-05-25 10:10:00,12.05,12.06,12.02,12.03,105040.0,12.05,12.06,12.02,12.03,105040.0
2018-05-25 10:15:00,12.03,12.06,12.03,12.05,38320.0,12.03,12.06,12.03,12.05,38320.0
2018-05-25 10:20:00,12.04,12.08,12.04,12.06,79760.0,12.04,12.08,12.04,12.06,79760.0
2018-05-25 10:25:00,12.07,12.07,12.04,12.06,38865.0,12.07,12.07,12.04,12.06,38865.0
2018-05-25 10:30:00,12.06,12.07,12.04,12.04,51345.0,12.06,12.07,12.04,12.04,51345.0
2018-05-25 10:35:00,12.04,12.05,12.01,12.01,64300.0,12.04,12.05,12.01,12.01,64300.0
2018-05-25 10:40:00,12.01,12.02,12.0,12.02,62565.0,12.01,12.02,12.0,12.02,62565.0
2018-05-25 10:45:00,12.02,12.02,11.99,12.01,72560.0,12.02,12.02,11.99,12.01,72560.0
2018-05-25 10:50:00,12.01,12.03,12.0,12.03,71685.0,12.01,12.03,12.0,12.03,71685.0
2018-05-25 10:55:00,12.03,12.03,12.0,12.02,140650.0,12.03,12.03,12.0,12.02,140650.0
2018-05-25 11:00:00,12.02,12.04,12.02,12.03,15540.0,12.02,12.04,12.02,12.03,15540.0
2018-05-25 11:05:00,12.03,12.03,12.02,12.03,26645.0,12.03,12.03,12.02,12.03,26645.0
2018-05-25 11:10:00,12.04,12.04,12.03,12.03,29015.0,12.04,12.04,12.03,12.03,29015.0
2018-05-25 11:15:00,12.04,12.05,12.03,12.03,44375.0,12.04,12.05,12.03,12.03,44375.0
2018-05-25 11:20:00,12.03,12.05,12.02,12.04,37240.0,12.03,12.05,12.02,12.04,37240.0
2018-05-25 11:25:00,12.05,12.06,12.04,12.05,16365.0,12.05,12.06,12.04,12.05,16365.0
2018-05-25 11:30:00,12.06,12.07,12.06,12.07,29100.0,12.06,12.07,12.06,12.07,29100.0
2018-05-25 11:35:00,12.07,12.09,12.07,12.08,27500.0,12.07,12.09,12.07,12.08,27500.0
2018-05-25 11:40:00,12.08,12.09,12.07,12.07,9820.0,12.08,12.09,12.07,12.07,9820.0
2018-05-25 11:45:00,12.08,12.09,12.07,12.08,31940.0,12.08,12.09,12.07,12.08,31940.0
2018-05-25 11:50:00,12.08,12.1,12.07,12.1,51230.0,12.08,12.1,12.07,12.1,51230.0
2018-05-25 11:55:00,12.1,12.1,12.08,12.09,19390.0,12.1,12.1,12.08,12.09,19390.0
2018-05-25 12:00:00,12.09,12.1,12.09,12.1,13150.0,12.09,12.1,12.09,12.1,13150.0
2018-05-25 12:05:00,12.1,12.1,12.08,12.09,15000.0,12.1,12.1,12.08,12.09,15000.0
2018-05-25 12:10:00,12.09,12.09,12.07,12.08,16500.0,12.09,12.09,12.07,12.08,16500.0
2018-05-25 12:15:00,12.09,12.09,12.07,12.07,13500.0,12.09,12.09,12.07,12.07,13500.0
2018-05-25 12:20:00,12.08,12.08,12.07,12.08,9750.0,12.08,12.08,12.07,12.08,9750.0
2018-05-25 12:25:00,12.08,12.1,12.08,12.1,16190.0,12.08,12.1,12.08,12.1,16190.0
2018-05-25 12:30:00,12.1,12.1,12.08,12.09,8500.0,12.1,12.1,12.08,12.09,8500.0
2018-05-25 12:35:00,12.09,12.09,12.08,12.09,9475.0,12.09,12.09,12.08,12.09,9475.0
2018-05-25 12:40:00,12.09,12.1,12.09,12.09,12645.0,12.09,12.1,12.09,12.09,12645.0
2018-05-25 12:45:00,12.09,12.09,12.08,12.08,8500.0,12.09,12.09,12.08,12.08,8500.0
2018-05-25 12:50:00,12.08,12.09,12.08,12.08,17000.0,12.08,12.09,12.08,12.08,17000.0
2018-05-25 12:55:00,12.09,12.1,12.09,12.09,15050.0,12.09,12.1,12.09,12.09,15050.0
2018-05-25 13:00:00,12.1,12.1,12.09,12.09,4500.0,12.1,12.1,12.09,12.09,4500.0
2018-05-25 13:05:00,12.09,12.09,12.08,12.08,10830.0,12.09,12.09,12.08,12.08,10830.0
2018-05-25 13:10:00,12.08,12.09,12.07,12.07,20105.0,12.08,12.09,12.07,12.07,20105.0
2018-05-25 13:15:00,12.07,12.08,12.07,12.08,13830.0,12.07,12.08,12.07,12.08,13830.0
2018-05-25 13:20:00,12.08,12.08,12.07,12.08,14215.0,12.08,12.08,12.07,12.08,14215.0
2018-05-25 13:25:00,12.08,12.08,12.07,12.08,2000.0,12.08,12.08,12.07,12.08,2000.0
2018-05-25 13:30:00,12.08,12.08,12.07,12.07,7000.0,12.08,12.08,12.07,12.07,7000.0
2018-05-25 13:35:00,12.08,12.09,12.08,12.09,29425.0,12.08,12.09,12.08,12.09,29425.0
2018-05-25 13:40:00,12.09,12.09,12.08,12.08,9030.0,12.09,12.09,12.08,12.08,9030.0
2018-05-25 13:45:00,12.08,12.09,12.07,12.07,23620.0,12.08,12.09,12.07,12.07,23620.0
2018-05-25 13:50:00,12.08,12.09,12.08,12.08,12500.0,12.08,12.09,12.08,12.08,12500.0
2018-05-25 13:55:00,12.08,12.09,12.07,12.08,21580.0,12.08,12.09,12.07,12.08,21580.0
2018-05-25 14:00:00,12.08,12.09,12.08,12.09,12000.0,12.08,12.09,12.08,12.09,12000.0
2018-05-25 14:05:00,12.09,12.1,12.09,12.1,19690.0,12.09,12.1,12.09,12.1,19690.0
2018-05-25 14:10:00,12.1,12.11,12.09,12.1,16785.0,12.1,12.11,12.09,12.1,16785.0
2018-05-25 14:15:00,12.1,12.11,12.1,12.11,20000.0,12.1,12.11,12.1,12.11,20000.0
2018-05-25 14:20:00,12.11,12.11,12.1,12.11,15650.0,12.11,12.11,12.1,12.11,15650.0
2018-05-25 14:25:00,12.11,12.12,12.11,12.12,11925.0,12.11,12.12,12.11,12.12,11925.0
2018-05-25 14:30:00,12.12,12.12,12.1,12.11,11000.0,12.12,12.12,12.1,12.11,11000.0
2018-05-25 14:35:00,12.11,12.11,12.09,12.09,30425.0,12.11,12.11,12.09,12.09,30425.0
2018-05-25 14:40:00,12.09,12.1,12.08,12.09,30600.0,12.09,12.1,12.08,12.09,30600.0
2018-05-25 14:45:00,12.09,12.1,12.08,12.1,7575.0,12.09,12.1,12.08,12.1,7575.0
2018-05-25 14:50:00,12.1,12.1,12.09,12.1,20825.0,12.1,12.1,12.09,12.1,20825.0
2018-05-25 14:55:00,12.1,12.1,12.08,12.08,23050.0,12.1,12.1,12.08,12.08,23050.0
2018-05-25 15:00:00,12.08,12.08,12.08,12.08,13650.0,12.08,12.08,12.08,12.08,13650.0
2018-05-25 15:05:00,12.08,12.09,12.08,12.08,30635.0,12.08,12.09,12.08,12.08,30635.0
2018-05-25 15:10:00,12.08,12.09,12.08,12.09,18410.0,12.08,12.09,12.08,12.09,18410.0
2018-05-25 15:15:00,12.09,12.1,12.09,12.1,34435.0,12.09,12.1,12.09,12.1,34435.0
2018-05-25 15:20:00,12.1,12.1,12.09,12.09,59745.0,12.1,12.1,12.09,12.09,59745.0
2018-05-25 15:25:00,12.09,12.1,12.09,12.1,44975.0,12.09,12.1,12.09,12.1,44975.0
2018-05-25 15:30:00,12.1,12.1,12.09,12.1,45345.0,12.1,12.1,12.09,12.1,45345.0
2018-05-25 15:35:00,12.1,12.1,12.09,12.09,40995.0,12.1,12.1,12.09,12.09,40995.0
2018-05-25 15:40:00,12.09,12.09,12.08,12.08,44025.0,12.09,12.09,12.08,12.08,44025.0
2018-05-25 15:45:00,12.08,12.08,12.07,12.07,68170.0,12.08,12.08,12.07,12.07,68170.0
2018-05-25 15:50:00,12.07,12.08,12.07,12.07,81380.0,12.07,12.08,12.07,12.07,81380.0
2018-05-25 15:55:00,12.07,12.08,12.07,12.07,251005.0,12.07,12.08,12.07,12.07,251005.0
2018-05-29 09:30:00,12.04,12.13,12.04,12.07,87445.0,12.04,12.13,12.04,12.07,87445.0
2018-05-29 09:35:00,12.09,12.09,12.06,12.06,19200.0,12.09,12.09,12.06,12.06,19200.0
2018-05-29 09:40:00,12.07,12.1,12.04,12.1,19975.0,12.07,12.1,12.04,12.1,19975.0
2018-05-29 09:45:00,12.11,12.16,12.11,12.14,73430.0,12.11,12.16,12.11,12.14,73430.0
2018-05-29 09:50:00,12.13,12.18,12.12,12.18,85280.0,12.13,12.18,12.12,12.18,85280.0
2018-05-29 09:55:00,12.18,12.19,12.17,12.18,38695.0,12.18,12.19,12.17,12.18,38695.0
2018-05-29 10:00:00,12.18,12.18,12.16,12.16,50750.0,12.18,12.18,12.16,12.16,50750.0
2018-05-29 10:05:00,12.16,12.19,12.15,12.18,42480.0,12.16,12.19,12.15,12.18,42480.0
2018-05-29 10:10:00,12.18,12.18,12.11,12.11,54935.0,12.18,12.18,12.11,12.11,54935.0
2018-05-29 10:15:00,12.11,12.13,12.11,12.12,90570.0,12.11,12.13,12.11,12.12,90570.0
2018-05-29 10:20:00,12.12,12.12,12.1,12.12,87250.0,12.12,12.12,12.1,12.12,87250.0
2018-05-29 10:25:00,12.11,12.12,12.1,12.11,60850.0,12.11,12.12,12.1,12.11,60850.0
2018-05-29 10:30:00,12.11,12.11,12.1,12.1,22015.0,12.11,12.11,12.1,12.1,22015.0
2018-05-29 10:35:00,12.1,12.11,12.09,12.11,32500.0,12.1,12.11,12.09,12.11,32500.0
2018-05-29 10:40:00,12.11,12.11,12.1,12.11,138265.0,12.11,12.11,12.1,12.11,138265.0
2018-05-29 10:45:00,12.11,12.15,12.11,12.15,77865.0,12.11,12.15,12.11,12.15,77865.0
2018-05-29 10:50:00,12.15,12.15,12.12,12.13,44535.0,12.15,12.15,12.12,12.13,44535.0
2018-05-29 10:55:00,12.14,12.14,12.13,12.13,64610.0,12.14,12.14,12.13,12.13,64610.0
2018-05-29 11:00:00,12.13,12.13,12.11,12.11,25035.0,12.13,12.13,12.11,12.11,25035.0
2018-05-29 11:05:00,12.11,12.13,12.1,12.12,182090.0,12.11,12.13,12.1,12.12,182090.0
2018-05-29 11:10:00,12.13,12.13,12.12,12.12,75565.0,12.13,12.13,12.12,12.12,75565.0
2018-05-29 11:15:00,12.12,12.13,12.11,12.11,36075.0,12.12,12.13,12.11,12.11,36075.0
2018-05-29 11:20:00,12.11,12.13,12.11,12.12,38260.0,12.11,12.13,12.11,12.12,38260.0
2018-05-29 11:25:00,12.12,12.12,12.11,12.11,46965.0,12.12,12.12,12.11,12.11,46965.0
2018-05-29 11:30:00,12.12,12.12,12.1,12.11,58000.0,12.12,12.12,12.1,12.11,58000.0
2018-05-29 11:35:00,12.11,12.12,12.1,12.11,23380.0,12.11,12.12,12.1,12.11,23380.0
2018-05-29 11:40:00,12.11,12.11,12.09,12.09,24450.0,12.11,12.11,12.09,12.09,24450.0
2018-05-29 11:45:00,12.08,12.1,12.07,12.1,69770.0,12.08,12.1,12.07,12.1,69770.0
2018-05-29 11:50:00,12.1,12.1,12.08,12.08,37320.0,12.1,12.1,12.08,12.08,37320.0
2018-05-29 11:55:00,12.07,12.07,12.06,12.07,46000.0,12.07,12.07,12.06,12.07,46000.0
2018-05-29 12:00:00,12.06,12.06,12.03,12.04,56720.0,12.06,12.06,12.03,12.04,56720.0
2018-05-29 12:05:00,12.04,12.04,12.02,12.02,53635.0,12.04,12.04,12.02,12.02,53635.0
2018-05-29 12:10:00,12.02,12.02,12.01,12.01,188570.0,12.02,12.02,12.01,12.01,188570.0
2018-05-29 12:15:00,12.01,12.01,12.0,12.0,136130.0,12.01,12.01,12.0,12.0,136130.0
2018-05-29 12:20:00,12.0,12.0,12.0,12.0,80810.0,12.0,12.0,12.0,12.0,80810.0
2018-05-29 12:25:00,12.0,12.0,11.98,11.99,38695.0,12.0,12.0,11.98,11.99,38695.0
2018-05-29 12:30:00,12.0,12.0,11.99,12.0,101660.0,12.0,12.0,11.99,12.0,101660.0
2018-05-29 12:35:00,12.0,12.04,12.0,12.03,82015.0,12.0,12.04,12.0,12.03,82015.0
2018-05-29 12:40:00,12.03,12.05,12.02,12.04,21585.0,12.03,12.05,12.02,12.04,21585.0
2018-05-29 12:45:00,12.03,12.04,12.03,12.03,36440.0,12.03,12.04,12.03,12.03,36440.0
2018-05-29 12:50:00,12.03,12.04,12.02,12.02,41830.0,12.03,12.04,12.02,12.02,41830.0
2018-05-29 12:55:00,12.02,12.03,12.02,12.03,26565.0,12.02,12.03,12.02,12.03,26565.0
2018-05-29 13:00:00,12.03,12.03,12.01,12.01,35675.0,12.03,12.03,12.01,12.01,35675.0
2018-05-29 13:05:00,12.01,12.02,11.98,11.98,136795.0,12.01,12.02,11.98,11.98,136795.0
2018-05-29 13:10:00,11.99,12.01,11.99,11.99,40525.0,11.99,12.01,11.99,11.99,40525.0
2018-05-29 13:15:00,12.0,12.01,11.99,12.0,22625.0,12.0,12.01,11.99,12.0,22625.0
2018-05-29 13:20:00,12.01,12.01,12.0,12.0,92140.0,12.01,12.01,12.0,12.0,92140.0
2018-05-29 13:25:00,12.01,12.01,12.0,12.0,45780.0,12.01,12.01,12.0,12.0,45780.0
2018-05-29 13:30:00,12.0,12.0,11.99,11.99,21775.0,12.0,12.0,11.99,11.99,21775.0
2018-05-29 13:35:00,11.99,11.99,11.98,11.99,46935.0,11.99,11.99,11.98,11.99,46935.0
2018-05-29 13:40:00,11.99,11.99,11.98,11.98,70755.0,11.99,11.99,11.98,11.98,70755.0
2018-05-29 13:45:00,11.99,12.01,11.99,12.01,38465.0,11.99,12.01,11.99,12.01,38465.0
2018-05-29 13:50:00,12.01,12.01,11.99,12.0,294145.0,12.01,12.01,11.99,12.0,294145.0
2018-05-29 13:55:00,12.01,12.01,11.99,12.0,85415.0,12.01,12.01,11.99,12.0,85415.0
2018-05-29 14:00:00,12.0,12.01,11.98,11.98,28540.0,12.0,12.01,11.98,11.98,28540.0
2018-05-29 14:05:00,11.99,12.0,11.99,11.99,10000.0,11.99,12.0,11.99,11.99,10000.0
2018-05-29 14:10:00,12.0,12.01,11.99,12.01,58810.0,12.0,12.01,11.99,12.01,58810.0
2018-05-29 14:15:00,12.01,12.03,12.01,12.02,21685.0,12.01,12.03,12.01,12.02,21685.0
2018-05-29 14:20:00,12.02,12.02,12.0,12.0,64145.0,12.02,12.02,12.0,12.0,64145.0
2018-05-29 14:25:00,12.0,12.01,12.0,12.01,60820.0,12.0,12.01,12.0,12.01,60820.0
2018-05-29 14:30:00,12.02,12.03,12.01,12.01,28430.0,12.02,12.03,12.01,12.01,28430.0
2018-05-29 14:35:00,12.0,12.02,12.0,12.0,33545.0,12.0,12.02,12.0,12.0,33545.0
2018-05-29 14:40:00,12.01,12.01,11.98,11.99,56995.0,12.01,12.01,11.98,11.99,56995.0
2018-05-29 14:45:00,11.98,12.0,11.98,11.99,21835.0,11.98,12.0,11.98,11.99,21835.0
2018-05-29 14:50:00,11.99,12.0,11.99,12.0,25425.0,11.99,12.0,11.99,12.0,25425.0
2018-05-29 14:55:00,12.0,12.0,11.98,11.99,102275.0,12.0,12.0,11.98,11.99,102275.0
2018-05-29 15:00:00,11.98,12.0,11.98,12.0,92400.0,11.98,12.0,11.98,12.0,92400.0
2018-05-29 15:05:00,12.0,12.0,11.97,11.97,79395.0,12.0,12.0,11.97,11.97,79395.0
2018-05-29 15:10:00,11.98,11.98,11.96,11.97,83665.0,11.98,11.98,11.96,11.97,83665.0
2018-05-29 15:15:00,11.97,11.98,11.97,11.98,52795.0,11.97,11.98,11.97,11.98,52795.0
2018-05-29 15:20:00,11.98,11.98,11.97,11.97,132015.0,11.98,11.98,11.97,11.97,132015.0
2018-05-29 15:25:00,11.97,11.98,11.97,11.98,95400.0,11.97,11.98,11.97,11.98,95400.0
2018-05-29 15:30:00,11.97,11.99,11.96,11.98,94260.0,11.97,11.99,11.96,11.98,94260.0
2018-05-29 15:35:00,11.98,12.0,11.98,11.98,146155.0,11.98,12.0,11.98,11.98,146155.0
2018-05-29 15:40:00,11.98,11.99,11.98,11.99,105395.0,11.98,11.99,11.98,11.99,105395.0
2018-05-29 15:45:00,12.0,12.0,11.97,11.97,294495.0,12.0,12.0,11.97,11.97,294495.0
2018-05-29 15:50:00,11.98,11.99,11.97,11.97,190925.0,11.98,11.99,11.97,11.97,190925.0
2018-05-29 15:55:00,11.97,11.99,11.97,11.99,337045.0,11.97,11.99,11.97,11.99,337045.0
2018-05-30 09:30:00,12.07,12.14,12.07,12.14,109375.0,12.07,12.14,12.07,12.14,109375.0
2018-05-30 09:35:00,12.13,12.16,12.12,12.13,50520.0,12.13,12.16,12.12,12.13,50520.0
2018-05-30 09:40:00,12.13,12.15,12.12,12.12,43615.0,12.13,12.15,12.12,12.12,43615.0
2018-05-30 09:45:00,12.11,12.18,12.11,12.15,49790.0,12.11,12.18,12.11,12.15,49790.0
2018-05-30 09:50:00,12.15,12.16,12.11,12.12,63345.0,12.15,12.16,12.11,12.12,63345.0
2018-05-30 09:55:00,12.11,12.12,12.09,12.09,32000.0,12.11,12.12,12.09,12.09,32000.0
2018-05-30 10:00:00,12.1,12.12,12.09,12.1,45285.0,12.1,12.12,12.09,12.1,45285.0
2018-05-30 10:05:00,12.1,12.12,12.08,12.08,115285.0,12.1,12.12,12.08,12.08,115285.0
2018-05-30 10:10:00,12.08,12.11,12.07,12.11,50625.0,12.08,12.11,12.07,12.11,50625.0
2018-05-30 10:15:00,12.12,12.13,12.11,12.11,44385.0,12.12,12.13,12.11,12.11,44385.0
2018-05-30 10:20:00,12.11,12.11,12.07,12.08,26310.0,12.11,12.11,12.07,12.08,26310.0
2018-05-30 10:25:00,12.09,12.09,12.08,12.09,17385.0,12.09,12.09,12.08,12.09,17385.0
2018-05-30 10:30:00,12.1,12.12,12.09,12.12,24375.0,12.1,12.12,12.09,12.12,24375.0
2018-05-30 10:35:00,12.12,12.14,12.12,12.13,49830.0,12.12,12.14,12.12,12.13,49830.0
2018-05-30 10:40:00,12.13,12.16,12.12,12.16,24560.0,12.13,12.16,12.12,12.16,24560.0
2018-05-30 10:45:00,12.16,12.17,12.16,12.17,45705.0,12.16,12.17,12.16,12.17,45705.0
2018-05-30 10:50:00,12.17,12.2,12.17,12.19,100110.0,12.17,12.2,12.17,12.19,100110.0
2018-05-30 10:55:00,12.19,12.19,12.17,12.18,42500.0,12.19,12.19,12.17,12.18,42500.0
2018-05-30 11:00:00,12.18,12.19,12.17,12.19,30655.0,12.18,12.19,12.17,12.19,30655.0
2018-05-30 11:05:00,12.19,12.19,12.18,12.19,18500.0,12.19,12.19,12.18,12.19,18500.0
2018-05-30 11:10:00,12.2,12.23,12.19,12.23,135370.0,12.2,12.23,12.19,12.23,135370.0
2018-05-30 11:15:00,12.23,12.23,12.22,12.22,35510.0,12.23,12.23,12.22,12.22,35510.0
2018-05-30 11:20:00,12.22,12.22,12.21,12.21,22155.0,12.22,12.22,12.21,12.21,22155.0
2018-05-30 11:25:00,12.21,12.22,12.21,12.21,53890.0,12.21,12.22,12.21,12.21,53890.0
2018-05-30 11:30:00,12.21,12.23,12.21,12.23,32310.0,12.21,12.23,12.21,12.23,32310.0
2018-05-30 11:35:00,12.23,12.23,12.2,12.21,25605.0,12.23,12.23,12.2,12.21,25605.0
2018-05-30 11:40:00,12.21,12.21,12.2,12.21,24575.0,12.21,12.21,12.2,12.21,24575.0
2018-05-30 11:45:00,12.21,12.21,12.2,12.21,28040.0,12.21,12.21,12.2,12.21,28040.0
2018-05-30 11:50:00,12.21,12.21,12.19,12.19,29250.0,12.21,12.21,12.19,12.19,29250.0
2018-05-30 11:55:00,12.2,12.21,12.2,12.21,18465.0,12.2,12.21,12.2,12.21,18465.0
2018-05-30 12:00:00,12.22,12.22,12.2,12.21,32645.0,12.22,12.22,12.2,12.21,32645.0
2018-05-30 12:05:00,12.21,12.23,12.21,12.23,26245.0,12.21,12.23,12.21,12.23,26245.0
2018-05-30 12:10:00,12.23,12.23,12.22,12.23,44185.0,12.23,12.23,12.22,12.23,44185.0
2018-05-30 12:15:00,12.22,12.23,12.22,12.22,27550.0,12.22,12.23,12.22,12.22,27550.0
2018-05-30 12:20:00,12.22,12.23,12.21,12.22,40155.0,12.22,12.23,12.21,12.22,40155.0
2018-05-30 12:25:00,12.22,12.22,12.21,12.21,19040.0,12.22,12.22,12.21,12.21,19040.0
2018-05-30 12:30:00,12.21,12.22,12.21,12.21,17940.0,12.21,12.22,12.21,12.21,17940.0
2018-05-30 12:35:00,12.21,12.21,12.2,12.2,17825.0,12.21,12.21,12.2,12.2,17825.0
2018-05-30 12:40:00,12.2,12.2,12.18,12.19,33795.0,12.2,12.2,12.18,12.19,33795.0
2018-05-30 12:45:00,12.19,12.19,12.17,12.19,16430.0,12.19,12.19,12.17,12.19,16430.0
2018-05-30 12:50:00,12.2,12.2,12.19,12.2,11660.0,12.2,12.2,12.19,12.2,11660.0
2018-05-30 12:55:00,12.2,12.21,12.19,12.2,36295.0,12.2,12.21,12.19,12.2,36295.0
2018-05-30 13:00:00,12.21,12.21,12.19,12.2,16580.0,12.21,12.21,12.19,12.2,16580.0
2018-05-30 13:05:00,12.2,12.21,12.2,12.2,15050.0,12.2,12.21,12.2,12.2,15050.0
2018-05-30 13:10:00,12.2,12.21,12.19,12.2,24570.0,12.2,12.21,12.19,12.2,24570.0
2018-05-30 13:15:00,12.21,12.21,12.21,12.21,20450.0,12.21,12.21,12.21,12.21,20450.0
2018-05-30 13:20:00,12.21,12.22,12.21,12.22,14750.0,12.21,12.22,12.21,12.22,14750.0
2018-05-30 13:25:00,12.22,12.23,12.22,12.23,29260.0,12.22,12.23,12.22,12.23,29260.0
2018-05-30 13:30:00,12.23,12.23,12.22,12.23,21895.0,12.23,12.23,12.22,12.23,21895.0
2018-05-30 13:35:00,12.23,12.23,12.23,12.23,21320.0,12.23,12.23,12.23,12.23,21320.0
2018-05-30 13:40:00,12.23,12.23,12.21,12.21,16065.0,12.23,12.23,12.21,12.21,16065.0
2018-05-30 13:45:00,12.21,12.23,12.21,12.23,25500.0,12.21,12.23,12.21,12.23,25500.0
2018-05-30 13:50:00,12.23,12.24,12.22,12.22,27530.0,12.23,12.24,12.22,12.22,27530.0
2018-05-30 13:55:00,12.21,12.23,12.21,12.21,22525.0,12.21,12.23,12.21,12.21,22525.0
2018-05-30 14:00:00,12.21,12.22,12.21,12.22,39000.0,12.21,12.22,12.21,12.22,39000.0
2018-05-30 14:05:00,12.21,12.23,12.21,12.23,69090.0,12.21,12.23,12.21,12.23,69090.0
2018-05-30 14:10:00,12.23,12.23,12.22,12.23,37630.0,12.23,12.23,12.22,12.23,37630.0
2018-05-30 14:15:00,12.23,12.23,12.22,12.22,31015.0,12.23,12.23,12.22,12.22,31015.0
2018-05-30 14:20:00,12.22,12.23,12.22,12.23,33325.0,12.22,12.23,12.22,12.23,33325.0
2018-05-30 14:25:00,12.23,12.24,12.23,12.24,55125.0,12.23,12.24,12.23,12.24,55125.0
2018-05-30 14:30:00,12.24,12.25,12.24,12.25,33565.0,12.24,12.25,12.24,12.25,33565.0
2018-05-30 14:35:00,12.25,12.27,12.25,12.27,60835.0,12.25,12.27,12.25,12.27,60835.0
2018-05-30 14:40:00,12.27,12.27,12.26,12.27,40730.0,12.27,12.27,12.26,12.27,40730.0
2018-05-30 14:45:00,12.27,12.27,12.26,12.27,73230.0,12.27,12.27,12.26,12.27,73230.0
2018-05-30 14:50:00,12.26,12.27,12.26,12.27,32520.0,12.26,12.27,12.26,12.27,32520.0
2018-05-30 14:55:00,12.27,12.28,12.27,12.28,44635.0,12.27,12.28,12.27,12.28,44635.0
2018-05-30 15:00:00,12.28,12.28,12.26,12.26,82340.0,12.28,12.28,12.26,12.26,82340.0
2018-05-30 15:05:00,12.26,12.26,12.24,12.25,66185.0,12.26,12.26,12.24,12.25,66185.0
2018-05-30 15:10:00,12.25,12.27,12.24,12.25,296225.0,12.25,12.27,12.24,12.25,296225.0
2018-05-30 15:15:00,12.26,12.26,12.24,12.24,75035.0,12.26,12.26,12.24,12.24,75035.0
2018-05-30 15:20:00,12.24,12.24,12.23,12.23,80600.0,12.24,12.24,12.23,12.23,80600.0
2018-05-30 15:25:00,12.23,12.25,12.23,12.25,114535.0,12.23,12.25,12.23,12.25,114535.0
2018-05-30 15:30:00,12.25,12.25,12.24,12.24,99625.0,12.25,12.25,12.24,12.24,99625.0
2018-05-30 15:35:00,12.24,12.25,12.24,12.25,141520.0,12.24,12.25,12.24,12.25,141520.0
2018-05-30 15:40:00,12.24,12.25,12.23,12.25,115710.0,12.24,12.25,12.23,12.25,115710.0
2018-05-30 15:45:00,12.25,12.25,12.24,12.25,242135.0,12.25,12.25,12.24,12.25,242135.0
2018-05-30 15:50:00,12.25,12.25,12.23,12.23,181755.0,12.25,12.25,12.23,12.23,181755.0
2018-05-30 15:55:00,12.23,12.26,12.23,12.24,578050.0,12.23,12.26,12.23,12.24,578050.0
2018-05-31 09:30:00,12.23,12.3,12.2,12.29,145775.0,12.23,12.3,12.2,12.29,145775.0
2018-05-31 09:35:00,12.29,12.34,12.28,12.33,94275.0,12.29,12.34,12.28,12.33,94275.0
2018-05-31 09:40:00,12.33,12.38,12.3,12.3,75920.0,12.33,12.38,12.3,12.3,75920.0
2018-05-31 09:45:00,12.3,12.35,12.29,12.32,63660.0,12.3,12.35,12.29,12.32,63660.0
2018-05-31 09:50:00,12.32,12.38,12.32,12.37,49370.0,12.32,12.38,12.32,12.37,49370.0
2018-05-31 09:55:00,12.37,12.37,12.35,12.35,34700.0,12.37,12.37,12.35,12.35,34700.0
2018-05-31 10:00:00,12.35,12.37,12.35,12.35,44515.0,12.35,12.37,12.35,12.35,44515.0
2018-05-31 10:05:00,12.36,12.37,12.34,12.35,56245.0,12.36,12.37,12.34,12.35,56245.0
2018-05-31 10:10:00,12.35,12.35,12.33,12.35,32935.0,12.35,12.35,12.33,12.35,32935.0
2018-05-31 10:15:00,12.35,12.35,12.31,12.31,50380.0,12.35,12.35,12.31,12.31,50380.0
2018-05-31 10:20:00,12.32,12.35,12.32,12.34,44100.0,12.32,12.35,12.32,12.34,44100.0
2018-05-31 10:25:00,12.33,12.36,12.32,12.36,72605.0,12.33,12.36,12.32,12.36,72605.0
2018-05-31 10:30:00,12.36,12.38,12.35,12.36,135790.0,12.36,12.38,12.35,12.36,135790.0
2018-05-31 10:35:00,12.36,12.36,12.35,12.35,45385.0,12.36,12.36,12.35,12.35,45385.0
2018-05-31 10:40:00,12.35,12.35,12.32,12.32,44785.0,12.35,12.35,12.32,12.32,44785.0
2018-05-31 10:45:00,12.31,12.31,12.28,12.29,39695.0,12.31,12.31,12.28,12.29,39695.0
2018-05-31 10:50:00,12.28,12.32,12.28,12.32,41325.0,12.28,12.32,12.28,12.32,41325.0
2018-05-31 10:55:00,12.33,12.33,12.31,12.31,56105.0,12.33,12.33,12.31,12.31,56105.0
2018-05-31 11:00:00,12.31,12.34,12.3,12.34,59050.0,12.31,12.34,12.3,12.34,59050.0
2018-05-31 11:05:00,12.34,12.35,12.34,12.34,34485.0,12.34,12.35,12.34,12.34,34485.0
2018-05-31 11:10:00,12.34,12.36,12.34,12.35,29000.0,12.34,12.36,12.34,12.35,29000.0
2018-05-31 11:15:00,12.34,12.35,12.33,12.34,142375.0,12.34,12.35,12.33,12.34,142375.0
2018-05-31 11:20:00,12.34,12.37,12.34,12.36,40980.0,12.34,12.37,12.34,12.36,40980.0
2018-05-31 11:25:00,12.37,12.38,12.35,12.38,38655.0,12.37,12.38,12.35,12.38,38655.0
2018-05-31 11:30:00,12.37,12.38,12.37,12.37,27895.0,12.37,12.38,12.37,12.37,27895.0
2018-05-31 11:35:00,12.37,12.4,12.37,12.39,51475.0,12.37,12.4,12.37,12.39,51475.0
2018-05-31 11:40:00,12.4,12.43,12.39,12.42,83065.0,12.4,12.43,12.39,12.42,83065.0
2018-05-31 11:45:00,12.42,12.42,12.41,12.42,36255.0,12.42,12.42,12.41,12.42,36255.0
2018-05-31 11:50:00,12.42,12.42,12.4,12.41,53505.0,12.42,12.42,12.4,12.41,53505.0
2018-05-31 11:55:00,12.41,12.41,12.39,12.39,26675.0,12.41,12.41,12.39,12.39,26675.0
2018-05-31 12:00:00,12.39,12.39,12.38,12.39,42410.0,12.39,12.39,12.38,12.39,42410.0
2018-05-31 12:05:00,12.39,12.39,12.39,12.39,41100.0,12.39,12.39,12.39,12.39,41100.0
2018-05-31 12:10:00,12.39,12.39,12.38,12.38,75545.0,12.39,12.39,12.38,12.38,75545.0
2018-05-31 12:15:00,12.38,12.38,12.36,12.37,67765.0,12.38,12.38,12.36,12.37,67765.0
2018-05-31 12:20:00,12.37,12.38,12.35,12.36,35780.0,12.37,12.38,12.35,12.36,35780.0
2018-05-31 12:25:00,12.36,12.36,12.34,12.35,27740.0,12.36,12.36,12.34,12.35,27740.0
2018-05-31 12:30:00,12.35,12.36,12.34,12.34,30000.0,12.35,12.36,12.34,12.34,30000.0
2018-05-31 12:35:00,12.34,12.35,12.34,12.35,23425.0,12.34,12.35,12.34,12.35,23425.0
2018-05-31 12:40:00,12.35,12.35,12.33,12.35,27500.0,12.35,12.35,12.33,12.35,27500.0
2018-05-31 12:45:00,12.35,12.37,12.35,12.37,20900.0,12.35,12.37,12.35,12.37,20900.0
2018-05-31 12:50:00,12.37,12.37,12.36,12.37,18050.0,12.37,12.37,12.36,12.37,18050.0
2018-05-31 12:55:00,12.37,12.37,12.36,12.36,30750.0,12.37,12.37,12.36,12.36,30750.0
2018-05-31 13:00:00,12.36,12.36,12.34,12.34,20285.0,12.36,12.36,12.34,12.34,20285.0
2018-05-31 13:05:00,12.35,12.35,12.34,12.35,25000.0,12.35,12.35,12.34,12.35,25000.0
2018-05-31 13:10:00,12.35,12.35,12.34,12.34,24650.0,12.35,12.35,12.34,12.34,24650.0
2018-05-31 13:15:00,12.34,12.35,12.34,12.35,22505.0,12.34,12.35,12.34,12.35,22505.0
2018-05-31 13:20:00,12.35,12.35,12.32,12.33,22250.0,12.35,12.35,12.32,12.33,22250.0
2018-05-31 13:25:00,12.33,12.33,12.32,12.33,44780.0,12.33,12.33,12.32,12.33,44780.0
2018-05-31 13:30:00,12.33,12.33,12.31,12.31,22495.0,12.33,12.33,12.31,12.31,22495.0
2018-05-31 13:35:00,12.31,12.32,12.31,12.32,25195.0,12.31,12.32,12.31,12.32,25195.0
2018-05-31 13:40:00,12.32,12.33,12.32,12.33,17800.0,12.32,12.33,12.32,12.33,17800.0
2018-05-31 13:45:00,12.33,12.34,12.33,12.33,24015.0,12.33,12.34,12.33,12.33,24015.0
2018-05-31 13:50:00,12.33,12.33,12.32,12.32,33250.0,12.33,12.33,12.32,12.32,33250.0
2018-05-31 13:55:00,12.32,12.32,12.29,12.29,70295.0,12.32,12.32,12.29,12.29,70295.0
2018-05-31 14:00:00,12.29,12.31,12.26,12.3,84665.0,12.29,12.31,12.26,12.3,84665.0
2018-05-31 14:05:00,12.3,12.3,12.3,12.3,26000.0,12.3,12.3,12.3,12.3,26000.0
2018-05-31 14:10:00,12.29,12.31,12.29,12.31,51265.0,12.29,12.31,12.29,12.31,51265.0
2018-05-31 14:15:00,12.31,12.31,12.3,12.3,51150.0,12.31,12.31,12.3,12.3,51150.0
2018-05-31 14:20:00,12.3,12.3,12.29,12.3,40935.0,12.3,12.3,12.29,12.3,40935.0
2018-05-31 14:25:00,12.3,12.31,12.3,12.3,93500.0,12.3,12.31,12.3,12.3,93500.0
2018-05-31 14:30:00,12.3,12.3,12.28,12.29,38225.0,12.3,12.3,12.28,12.29,38225.0
2018-05-31 14:35:00,12.29,12.3,12.28,12.29,29960.0,12.29,12.3,12.28,12.29,29960.0
2018-05-31 14:40:00,12.3,12.3,12.29,12.3,37330.0,12.3,12.3,12.29,12.3,37330.0
2018-05-31 14:45:00,12.3,12.3,12.28,12.28,52045.0,12.3,12.3,12.28,12.28,52045.0
2018-05-31 14:50:00,12.28,12.3,12.28,12.29,26500.0,12.28,12.3,12.28,12.29,26500.0
2018-05-31 14:55:00,12.29,12.3,12.28,12.3,38760.0,12.29,12.3,12.28,12.3,38760.0
2018-05-31 15:00:00,12.3,12.3,12.27,12.28,170465.0,12.3,12.3,12.27,12.28,170465.0
2018-05-31 15:05:00,12.28,12.29,12.27,12.28,65440.0,12.28,12.29,12.27,12.28,65440.0
2018-05-31 15:10:00,12.29,12.29,12.27,12.27,44015.0,12.29,12.29,12.27,12.27,44015.0
2018-05-31 15:15:00,12.27,12.27,12.25,12.26,74760.0,12.27,12.27,12.25,12.26,74760.0
2018-05-31 15:20:00,12.26,12.26,12.23,12.23,80950.0,12.26,12.26,12.23,12.23,80950.0
2018-05-31 15:25:00,12.23,12.24,12.23,12.24,73000.0,12.23,12.24,12.23,12.24,73000.0
2018-05-31 15:30:00,12.24,12.25,12.23,12.23,143635.0,12.24,12.25,12.23,12.23,143635.0
2018-05-31 15:35:00,12.23,12.24,12.22,12.23,118990.0,12.23,12.24,12.22,12.23,118990.0
2018-05-31 15:40:00,12.24,12.24,12.21,12.24,123445.0,12.24,12.24,12.21,12.24,123445.0
2018-05-31 15:45:00,12.24,12.26,12.24,12.26,149315.0,12.24,12.26,12.24,12.26,149315.0
2018-05-31 15:50:00,12.25,12.25,12.23,12.25,247755.0,12.25,12.25,12.23,12.25,247755.0
2018-05-31 15:55:00,12.25,12.25,12.23,12.24,383170.0,12.25,12.25,12.23,12.24,383170.0
2018-06-01 09:30:00,12.31,12.38,12.31,12.38,98490.0,12.31,12.38,12.31,12.38,98490.0
2018-06-01 09:35:00,12.37,12.39,12.33,12.34,40710.0,12.37,12.39,12.33,12.34,40710.0
2018-06-01 09:40:00,12.35,12.36,12.34,12.34,41710.0,12.35,12.36,12.34,12.34,41710.0
2018-06-01 09:45:00,12.34,12.35,12.31,12.32,46155.0,12.34,12.35,12.31,12.32,46155.0
2018-06-01 09:50:00,12.32,12.32,12.3,12.31,36510.0,12.32,12.32,12.3,12.31,36510.0
2018-06-01 09:55:00,12.31,12.33,12.31,12.32,74560.0,12.31,12.33,12.31,12.32,74560.0
2018-06-01 10:00:00,12.32,12.34,12.31,12.34,33830.0,12.32,12.34,12.31,12.34,33830.0
2018-06-01 10:05:00,12.34,12.35,12.33,12.34,22990.0,12.34,12.35,12.33,12.34,22990.0
2018-06-01 10:10:00,12.34,12.35,12.34,12.35,30495.0,12.34,12.35,12.34,12.35,30495.0
2018-06-01 10:15:00,12.35,12.35,12.32,12.34,34565.0,12.35,12.35,12.32,12.34,34565.0
2018-06-01 10:20:00,12.34,12.37,12.34,12.36,24720.0,12.34,12.37,12.34,12.36,24720.0
2018-06-01 10:25:00,12.36,12.36,12.34,12.34,38090.0,12.36,12.36,12.34,12.34,38090.0
2018-06-01 10:30:00,12.35,12.36,12.35,12.36,39560.0,12.35,12.36,12.35,12.36,39560.0
2018-06-01 10:35:00,12.35,12.37,12.34,12.36,30070.0,12.35,12.37,12.34,12.36,30070.0
2018-06-01 10:40:00,12.36,12.36,12.34,12.34,21015.0,12.36,12.36,12.34,12.34,21015.0
2018-06-01 10:45:00,12.34,12.35,12.32,12.32,62115.0,12.34,12.35,12.32,12.32,62115.0
2018-06-01 10:50:00,12.33,12.34,12.32,12.34,26315.0,12.33,12.34,12.32,12.34,26315.0
2018-06-01 10:55:00,12.34,12.35,12.33,12.34,28170.0,12.34,12.35,12.33,12.34,28170.0
2018-06-01 11:00:00,12.34,12.34,12.34,12.34,71420.0,12.34,12.34,12.34,12.34,71420.0
2018-06-01 11:05:00,12.34,12.35,12.34,12.34,20225.0,12.34,12.35,12.34,12.34,20225.0
2018-06-01 11:10:00,12.34,12.34,12.34,12.34,19570.0,12.34,12.34,12.34,12.34,19570.0
2018-06-01 11:15:00,12.34,12.37,12.34,12.37,93040.0,12.34,12.37,12.34,12.37,93040.0
2018-06-01 11:20:00,12.37,12.38,12.36,12.37,78400.0,12.37,12.38,12.36,12.37,78400.0
2018-06-01 11:25:00,12.36,12.38,12.36,12.37,47375.0,12.36,12.38,12.36,12.37,47375.0
2018-06-01 11:30:00,12.38,12.39,12.37,12.38,65215.0,12.38,12.39,12.37,12.38,65215.0
2018-06-01 11:35:00,12.38,12.39,12.38,12.38,33480.0,12.38,12.39,12.38,12.38,33480.0
2018-06-01 11:40:00,12.38,12.4,12.38,12.39,151960.0,12.38,12.4,12.38,12.39,151960.0
2018-06-01 11:45:00,12.39,12.4,12.39,12.4,7200.0,12.39,12.4,12.39,12.4,7200.0
2018-06-01 11:50:00,12.39,12.4,12.36,12.36,149970.0,12.39,12.4,12.36,12.36,149970.0
2018-06-01 11:55:00,12.36,12.39,12.36,12.38,58840.0,12.36,12.39,12.36,12.38,58840.0
2018-06-01 12:00:00,12.38,12.4,12.38,12.39,31350.0,12.38,12.4,12.38,12.39,31350.0
2018-06-01 12:05:00,12.39,12.39,12.38,12.38,26000.0,12.39,12.39,12.38,12.38,26000.0
2018-06-01 12:10:00,12.38,12.38,12.36,12.38,43045.0,12.38,12.38,12.36,12.38,43045.0
2018-06-01 12:15:00,12.38,12.4,12.38,12.4,14870.0,12.38,12.4,12.38,12.4,14870.0
2018-06-01 12:20:00,12.4,12.4,12.39,12.4,26105.0,12.4,12.4,12.39,12.4,26105.0
2018-06-01 12:25:00,12.4,12.4,12.4,12.4,38210.0,12.4,12.4,12.4,12.4,38210.0
2018-06-01 12:30:00,12.39,12.4,12.38,12.39,18315.0,12.39,12.4,12.38,12.39,18315.0
2018-06-01 12:35:00,12.39,12.4,12.39,12.39,17205.0,12.39,12.4,12.39,12.39,17205.0
2018-06-01 12:40:00,12.39,12.4,12.39,12.39,28750.0,12.39,12.4,12.39,12.39,28750.0
2018-06-01 12:45:00,12.39,12.4,12.39,12.39,17250.0,12.39,12.4,12.39,12.39,17250.0
2018-06-01 12:50:00,12.4,12.4,12.38,12.39,63230.0,12.4,12.4,12.38,12.39,63230.0
2018-06-01 12:55:00,12.39,12.4,12.39,12.39,21820.0,12.39,12.4,12.39,12.39,21820.0
2018-06-01 13:00:00,12.39,12.4,12.39,12.4,29175.0,12.39,12.4,12.39,12.4,29175.0
2018-06-01 13:05:00,12.4,12.4,12.4,12.4,33015.0,12.4,12.4,12.4,12.4,33015.0
2018-06-01 13:10:00,12.4,12.4,12.4,12.4,38820.0,12.4,12.4,12.4,12.4,38820.0
2018-06-01 13:15:00,12.4,12.4,12.39,12.39,52375.0,12.4,12.4,12.39,12.39,52375.0
2018-06-01 13:20:00,12.39,12.4,12.39,12.39,39310.0,12.39,12.4,12.39,12.39,39310.0
2018-06-01 13:25:00,12.39,12.4,12.39,12.4,6725.0,12.39,12.4,12.39,12.4,6725.0
2018-06-01 13:30:00,12.4,12.4,12.39,12.4,33010.0,12.4,12.4,12.39,12.4,33010.0
2018-06-01 13:35:00,12.4,12.4,12.4,12.4,65475.0,12.4,12.4,12.4,12.4,65475.0
2018-06-01 13:40:00,12.4,12.4,12.4,12.4,61680.0,12.4,12.4,12.4,12.4,61680.0
2018-06-01 13:45:00,12.4,12.41,12.4,12.4,79700.0,12.4,12.41,12.4,12.4,79700.0
2018-06-01 13:50:00,12.4,12.4,12.4,12.4,21750.0,12.4,12.4,12.4,12.4,21750.0
2018-06-01 13:55:00,12.4,12.4,12.4,12.4,5545.0,12.4,12.4,12.4,12.4,5545.0
2018-06-01 14:00:00,12.4,12.4,12.39,12.4,70855.0,12.4,12.4,12.39,12.4,70855.0
2018-06-01 14:05:00,12.39,12.4,12.39,12.39,40020.0,12.39,12.4,12.39,12.39,40020.0
2018-06-01 14:10:00,12.4,12.4,12.39,12.39,35675.0,12.4,12.4,12.39,12.39,35675.0
2018-06-01 14:15:00,12.4,12.4,12.39,12.4,19500.0,12.4,12.4,12.39,12.4,19500.0
2018-06-01 14:20:00,12.4,12.4,12.4,12.4,59010.0,12.4,12.4,12.4,12.4,59010.0
2018-06-01 14:25:00,12.4,12.4,12.39,12.39,29120.0,12.4,12.4,12.39,12.39,29120.0
2018-06-01 14:30:00,12.39,12.4,12.39,12.39,25000.0,12.39,12.4,12.39,12.39,25000.0
2018-06-01 14:35:00,12.39,12.4,12.39,12.4,45190.0,12.39,12.4,12.39,12.4,45190.0
2018-06-01 14:40:00,12.4,12.4,12.38,12.38,72925.0,12.4,12.4,12.38,12.38,72925.0
2018-06-01 14:45:00,12.39,12.39,12.38,12.38,19000.0,12.39,12.39,12.38,12.38,19000.0
2018-06-01 14:50:00,12.38,12.39,12.38,12.38,23165.0,12.38,12.39,12.38,12.38,23165.0
2018-06-01 14:55:00,12.38,12.38,12.38,12.38,19310.0,12.38,12.38,12.38,12.38,19310.0
2018-06-01 15:00:00,12.38,12.38,12.38,12.38,29560.0,12.38,12.38,12.38,12.38,29560.0
2018-06-01 15:05:00,12.38,12.39,12.37,12.38,47350.0,12.38,12.39,12.37,12.38,47350.0
2018-06-01 15:10:00,12.38,12.38,12.36,12.37,35625.0,12.38,12.38,12.36,12.37,35625.0
2018-06-01 15:15:00,12.37,12.38,12.36,12.38,113570.0,12.37,12.38,12.36,12.38,113570.0
2018-06-01 15:20:00,12.38,12.39,12.38,12.39,30920.0,12.38,12.39,12.38,12.39,30920.0
2018-06-01 15:25:00,12.39,12.39,12.39,12.39,38955.0,12.39,12.39,12.39,12.39,38955.0
2018-06-01 15:30:00,12.39,12.4,12.39,12.4,327220.0,12.39,12.4,12.39,12.4,327220.0
2018-06-01 15:35:00,12.4,12.4,12.39,12.4,117315.0,12.4,12.4,12.39,12.4,117315.0
2018-06-01 15:40:00,12.4,12.4,12.4,12.4,82995.0,12.4,12.4,12.4,12.4,82995.0
2018-06-01 15:45:00,12.4,12.4,12.38,12.39,98315.0,12.4,12.4,12.38,12.39,98315.0
2018-06-01 15:50:00,12.38,12.42,12.38,12.41,336875.0,12.38,12.42,12.38,12.41,336875.0
2018-06-01 15:55:00,12.41,12.41,12.39,12.4,415290.0,12.41,12.41,12.39,12.4,415290.0
2018-06-04 09:30:00,12.5,12.53,12.42,12.47,184180.0,12.5,12.53,12.42,12.47,184180.0
2018-06-04 09:35:00,12.44,12.46,12.36,12.36,70090.0,12.44,12.46,12.36,12.36,70090.0
2018-06-04 09:40:00,12.35,12.37,12.33,12.35,121455.0,12.35,12.37,12.33,12.35,121455.0
2018-06-04 09:45:00,12.34,12.36,12.34,12.35,60205.0,12.34,12.36,12.34,12.35,60205.0
2018-06-04 09:50:00,12.35,12.37,12.34,12.35,94235.0,12.35,12.37,12.34,12.35,94235.0
2018-06-04 09:55:00,12.35,12.35,12.34,12.34,59985.0,12.35,12.35,12.34,12.34,59985.0
2018-06-04 10:00:00,12.34,12.36,12.34,12.35,81955.0,12.34,12.36,12.34,12.35,81955.0
2018-06-04 10:05:00,12.35,12.37,12.35,12.35,77055.0,12.35,12.37,12.35,12.35,77055.0
2018-06-04 10:10:00,12.36,12.36,12.31,12.34,62620.0,12.36,12.36,12.31,12.34,62620.0
2018-06-04 10:15:00,12.34,12.35,12.32,12.35,38295.0,12.34,12.35,12.32,12.35,38295.0
2018-06-04 10:20:00,12.35,12.36,12.35,12.35,34940.0,12.35,12.36,12.35,12.35,34940.0
2018-06-04 10:25:00,12.35,12.39,12.35,12.36,71200.0,12.35,12.39,12.35,12.36,71200.0
2018-06-04 10:30:00,12.36,12.36,12.33,12.33,36790.0,12.36,12.36,12.33,12.33,36790.0
2018-06-04 10:35:00,12.33,12.34,12.32,12.34,50785.0,12.33,12.34,12.32,12.34,50785.0
2018-06-04 10:40:00,12.35,12.36,12.34,12.36,29750.0,12.35,12.36,12.34,12.36,29750.0
2018-06-04 10:45:00,12.37,12.37,12.36,12.36,111840.0,12.37,12.37,12.36,12.36,111840.0
2018-06-04 10:50:00,12.36,12.37,12.34,12.35,27170.0,12.36,12.37,12.34,12.35,27170.0
2018-06-04 10:55:00,12.36,12.37,12.35,12.36,47455.0,12.36,12.37,12.35,12.36,47455.0
2018-06-04 11:00:00,12.37,12.37,12.36,12.36,53685.0,12.37,12.37,12.36,12.36,53685.0
2018-06-04 11:05:00,12.36,12.37,12.36,12.37,23960.0,12.36,12.37,12.36,12.37,23960.0
2018-06-04 11:10:00,12.37,12.38,12.36,12.37,27985.0,12.37,12.38,12.36,12.37,27985.0
2018-06-04 11:15:00,12.37,12.39,12.37,12.39,9825.0,12.37,12.39,12.37,12.39,9825.0
2018-06-04 11:20:00,12.39,12.39,12.38,12.38,39725.0,12.39,12.39,12.38,12.38,39725.0
2018-06-04 11:25:00,12.38,12.4,12.38,12.4,21245.0,12.38,12.4,12.38,12.4,21245.0
2018-06-04 11:30:00,12.4,12.4,12.39,12.4,27310.0,12.4,12.4,12.39,12.4,27310.0
2018-06-04 11:35:00,12.4,12.4,12.39,12.39,26955.0,12.4,12.4,12.39,12.39,26955.0
2018-06-04 11:40:00,12.39,12.4,12.39,12.39,43550.0,12.39,12.4,12.39,12.39,43550.0
2018-06-04 11:45:00,12.39,12.4,12.38,12.4,32505.0,12.39,12.4,12.38,12.4,32505.0
2018-06-04 11:50:00,12.4,12.41,12.39,12.39,27500.0,12.4,12.41,12.39,12.39,27500.0
2018-06-04 11:55:00,12.39,12.41,12.39,12.4,22410.0,12.39,12.41,12.39,12.4,22410.0
2018-06-04 12:00:00,12.4,12.4,12.39,12.4,12500.0,12.4,12.4,12.39,12.4,12500.0
2018-06-04 12:05:00,12.41,12.41,12.4,12.4,23060.0,12.41,12.41,12.4,12.4,23060.0
2018-06-04 12:10:00,12.4,12.41,12.4,12.41,9130.0,12.4,12.41,12.4,12.41,9130.0
2018-06-04 12:15:00,12.41,12.42,12.41,12.42,13180.0,12.41,12.42,12.41,12.42,13180.0
2018-06-04 12:20:00,12.42,12.42,12.42,12.42,33895.0,12.42,12.42,12.42,12.42,33895.0
2018-06-04 12:25:00,12.42,12.42,12.42,12.42,34475.0,12.42,12.42,12.42,12.42,34475.0
2018-06-04 12:30:00,12.42,12.44,12.42,12.44,73485.0,12.42,12.44,12.42,12.44,73485.0
2018-06-04 12:35:00,12.44,12.45,12.44,12.45,18105.0,12.44,12.45,12.44,12.45,18105.0
2018-06-04 12:40:00,12.45,12.45,12.44,12.44,15100.0,12.45,12.45,12.44,12.44,15100.0
2018-06-04 12:45:00,12.44,12.45,12.44,12.44,22425.0,12.44,12.45,12.44,12.44,22425.0
2018-06-04 12:50:00,12.44,12.44,12.44,12.44,15500.0,12.44,12.44,12.44,12.44,15500.0
2018-06-04 12:55:00,12.44,12.44,12.44,12.44,21770.0,12.44,12.44,12.44,12.44,21770.0
2018-06-04 13:00:00,12.43,12.44,12.43,12.44,14600.0,12.43,12.44,12.43,12.44,14600.0
2018-06-04 13:05:00,12.44,12.45,12.43,12.45,50255.0,12.44,12.45,12.43,12.45,50255.0
2018-06-04 13:10:00,12.44,12.45,12.44,12.44,11350.0,12.44,12.45,12.44,12.44,11350.0
2018-06-04 13:15:00,12.45,12.45,12.44,12.45,22370.0,12.45,12.45,12.44,12.45,22370.0
2018-06-04 13:20:00,12.45,12.45,12.44,12.44,26360.0,12.45,12.45,12.44,12.44,26360.0
2018-06-04 13:25:00,12.44,12.44,12.43,12.44,35415.0,12.44,12.44,12.43,12.44,35415.0
2018-06-04 13:30:00,12.44,12.44,12.43,12.43,10120.0,12.44,12.44,12.43,12.43,10120.0
2018-06-04 13:35:00,12.43,12.43,12.42,12.42,18650.0,12.43,12.43,12.42,12.42,18650.0
2018-06-04 13:40:00,12.42,12.42,12.4,12.41,27500.0,12.42,12.42,12.4,12.41,27500.0
2018-06-04 13:45:00,12.41,12.42,12.41,12.41,15035.0,12.41,12.42,12.41,12.41,15035.0
2018-06-04 13:50:00,12.41,12.41,12.4,12.41,49485.0,12.41,12.41,12.4,12.41,49485.0
2018-06-04 13:55:00,12.41,12.41,12.4,12.41,37340.0,12.41,12.41,12.4,12.41,37340.0
2018-06-04 14:00:00,12.41,12.41,12.4,12.41,15540.0,12.41,12.41,12.4,12.41,15540.0
2018-06-04 14:05:00,12.41,12.42,12.41,12.41,25825.0,12.41,12.42,12.41,12.41,25825.0
2018-06-04 14:10:00,12.41,12.43,12.41,12.43,17225.0,12.41,12.43,12.41,12.43,17225.0
2018-06-04 14:15:00,12.43,12.43,12.42,12.42,15880.0,12.43,12.43,12.42,12.42,15880.0
2018-06-04 14:20:00,12.42,12.43,12.42,12.43,29930.0,12.42,12.43,12.42,12.43,29930.0
2018-06-04 14:25:00,12.43,12.43,12.43,12.43,32155.0,12.43,12.43,12.43,12.43,32155.0
2018-06-04 14:30:00,12.44,12.44,12.43,12.44,76505.0,12.44,12.44,12.43,12.44,76505.0
2018-06-04 14:35:00,12.44,12.45,12.44,12.45,49205.0,12.44,12.45,12.44,12.45,49205.0
2018-06-04 14:40:00,12.45,12.45,12.44,12.44,29985.0,12.45,12.45,12.44,12.44,29985.0
2018-06-04 14:45:00,12.44,12.44,12.43,12.44,45475.0,12.44,12.44,12.43,12.44,45475.0
2018-06-04 14:50:00,12.43,12.43,12.43,12.43,41280.0,12.43,12.43,12.43,12.43,41280.0
2018-06-04 14:55:00,12.43,12.44,12.43,12.44,41245.0,12.43,12.44,12.43,12.44,41245.0
2018-06-04 15:00:00,12.44,12.44,12.44,12.44,19455.0,12.44,12.44,12.44,12.44,19455.0
2018-06-04 15:05:00,12.44,12.44,12.44,12.44,64680.0,12.44,12.44,12.44,12.44,64680.0
2018-06-04 15:10:00,12.44,12.45,12.44,12.45,39500.0,12.44,12.45,12.44,12.45,39500.0
2018-06-04 15:15:00,12.46,12.47,12.45,12.46,39040.0,12.46,12.47,12.45,12.46,39040.0
2018-06-04 15:20:00,12.47,12.48,12.47,12.48,54100.0,12.47,12.48,12.47,12.48,54100.0
2018-06-04 15:25:00,12.48,12.49,12.48,12.48,55580.0,12.48,12.49,12.48,12.48,55580.0
2018-06-04 15:30:00,12.48,12.48,12.47,12.47,54935.0,12.48,12.48,12.47,12.47,54935.0
2018-06-04 15:35:00,12.47,12.47,12.46,12.47,69065.0,12.47,12.47,12.46,12.47,69065.0
2018-06-04 15:40:00,12.47,12.47,12.47,12.47,50195.0,12.47,12.47,12.47,12.47,50195.0
2018-06-04 15:45:00,12.47,12.47,12.46,12.46,82795.0,12.47,12.47,12.46,12.46,82795.0
2018-06-04 15:50:00,12.48,12.48,12.47,12.48,84790.0,12.48,12.48,12.47,12.48,84790.0
2018-06-04 15:55:00,12.48,12.49,12.47,12.49,257765.0,12.48,12.49,12.47,12.49,257765.0
2018-06-05 09:30:00,12.54,12.54,12.41,12.51,156545.0,12.54,12.54,12.41,12.51,156545.0
2018-06-05 09:35:00,12.52,12.54,12.49,12.53,72600.0,12.52,12.54,12.49,12.53,72600.0
2018-06-05 09:40:00,12.54,12.54,12.49,12.51,55300.0,12.54,12.54,12.49,12.51,55300.0
2018-06-05 09:45:00,12.52,12.56,12.52,12.55,24495.0,12.52,12.56,12.52,12.55,24495.0
2018-06-05 09:50:00,12.57,12.57,12.55,12.56,33405.0,12.57,12.57,12.55,12.56,33405.0
2018-06-05 09:55:00,12.56,12.56,12.54,12.54,15695.0,12.56,12.56,12.54,12.54,15695.0
2018-06-05 10:00:00,12.54,12.56,12.54,12.55,9590.0,12.54,12.56,12.54,12.55,9590.0
2018-06-05 10:05:00,12.56,12.57,12.54,12.55,66370.0,12.56,12.57,12.54,12.55,66370.0
2018-06-05 10:10:00,12.55,12.55,12.54,12.55,27400.0,12.55,12.55,12.54,12.55,27400.0
2018-06-05 10:15:00,12.54,12.54,12.53,12.53,88600.0,12.54,12.54,12.53,12.53,88600.0
2018-06-05 10:20:00,12.54,12.56,12.53,12.56,52295.0,12.54,12.56,12.53,12.56,52295.0
2018-06-05 10:25:00,12.56,12.56,12.54,12.56,28500.0,12.56,12.56,12.54,12.56,28500.0
2018-06-05 10:30:00,12.56,12.56,12.54,12.54,58500.0,12.56,12.56,12.54,12.54,58500.0
2018-06-05 10:35:00,12.54,12.54,12.48,12.52,291265.0,12.54,12.54,12.48,12.52,291265.0
2018-06-05 10:40:00,12.52,12.54,12.49,12.49,244305.0,12.52,12.54,12.49,12.49,244305.0
2018-06-05 10:45:00,12.49,12.51,12.47,12.51,158260.0,12.49,12.51,12.47,12.51,158260.0
2018-06-05 10:50:00,12.51,12.52,12.51,12.51,59100.0,12.51,12.52,12.51,12.51,59100.0
2018-06-05 10:55:00,12.51,12.51,12.49,12.51,30155.0,12.51,12.51,12.49,12.51,30155.0
2018-06-05 11:00:00,12.51,12.52,12.5,12.52,31395.0,12.51,12.52,12.5,12.52,31395.0
2018-06-05 11:05:00,12.52,12.53,12.49,12.49,32775.0,12.52,12.53,12.49,12.49,32775.0
2018-06-05 11:10:00,12.49,12.49,12.48,12.49,23500.0,12.49,12.49,12.48,12.49,23500.0
2018-06-05 11:15:00,12.49,12.49,12.48,12.48,41250.0,12.49,12.49,12.48,12.48,41250.0
2018-06-05 11:20:00,12.49,12.51,12.49,12.5,53500.0,12.49,12.51,12.49,12.5,53500.0
2018-06-05 11:25:00,12.51,12.51,12.49,12.51,30105.0,12.51,12.51,12.49,12.51,30105.0
2018-06-05 11:30:00,12.51,12.51,12.5,12.5,60460.0,12.51,12.51,12.5,12.5,60460.0
2018-06-05 11:35:00,12.5,12.54,12.5,12.54,123850.0,12.5,12.54,12.5,12.54,123850.0
2018-06-05 11:40:00,12.53,12.53,12.51,12.51,32500.0,12.53,12.53,12.51,12.51,32500.0
2018-06-05 11:45:00,12.51,12.54,12.5,12.53,47510.0,12.51,12.54,12.5,12.53,47510.0
2018-06-05 11:50:00,12.53,12.53,12.52,12.53,24870.0,12.53,12.53,12.52,12.53,24870.0
2018-06-05 11:55:00,12.53,12.54,12.51,12.53,105210.0,12.53,12.54,12.51,12.53,105210.0
2018-06-05 12:00:00,12.53,12.54,12.52,12.53,103635.0,12.53,12.54,12.52,12.53,103635.0
2018-06-05 12:05:00,12.53,12.53,12.51,12.53,188655.0,12.53,12.53,12.51,12.53,188655.0
2018-06-05 12:10:00,12.53,12.57,12.53,12.56,166575.0,12.53,12.57,12.53,12.56,166575.0
2018-06-05 12:15:00,12.56,12.56,12.54,12.55,38105.0,12.56,12.56,12.54,12.55,38105.0
2018-06-05 12:20:00,12.55,12.56,12.54,12.55,98445.0,12.55,12.56,12.54,12.55,98445.0
2018-06-05 12:25:00,12.55,12.55,12.54,12.55,26365.0,12.55,12.55,12.54,12.55,26365.0
2018-06-05 12:30:00,12.55,12.55,12.54,12.55,48535.0,12.55,12.55,12.54,12.55,48535.0
2018-06-05 12:35:00,12.55,12.55,12.53,12.54,42285.0,12.55,12.55,12.53,12.54,42285.0
2018-06-05 12:40:00,12.54,12.55,12.54,12.55,16310.0,12.54,12.55,12.54,12.55,16310.0
2018-06-05 12:45:00,12.55,12.55,12.52,12.53,34500.0,12.55,12.55,12.52,12.53,34500.0
2018-06-05 12:50:00,12.54,12.55,12.53,12.55,44925.0,12.54,12.55,12.53,12.55,44925.0
2018-06-05 12:55:00,12.55,12.56,12.54,12.56,24535.0,12.55,12.56,12.54,12.56,24535.0
2018-06-05 13:00:00,12.56,12.57,12.56,12.56,19675.0,12.56,12.57,12.56,12.56,19675.0
2018-06-05 13:05:00,12.56,12.56,12.55,12.56,13370.0,12.56,12.56,12.55,12.56,13370.0
2018-06-05 13:10:00,12.57,12.57,12.56,12.57,23265.0,12.57,12.57,12.56,12.57,23265.0
2018-06-05 13:15:00,12.57,12.58,12.57,12.58,49475.0,12.57,12.58,12.57,12.58,49475.0
2018-06-05 13:20:00,12.58,12.59,12.58,12.59,14630.0,12.58,12.59,12.58,12.59,14630.0
2018-06-05 13:25:00,12.59,12.59,12.58,12.58,25570.0,12.59,12.59,12.58,12.58,25570.0
2018-06-05 13:30:00,12.58,12.59,12.58,12.58,20600.0,12.58,12.59,12.58,12.58,20600.0
2018-06-05 13:35:00,12.58,12.58,12.57,12.58,17000.0,12.58,12.58,12.57,12.58,17000.0
2018-06-05 13:40:00,12.58,12.58,12.58,12.58,24960.0,12.58,12.58,12.58,12.58,24960.0
2018-06-05 13:45:00,12.58,12.58,12.58,12.58,34020.0,12.58,12.58,12.58,12.58,34020.0
2018-06-05 13:50:00,12.58,12.6,12.58,12.6,55010.0,12.58,12.6,12.58,12.6,55010.0
2018-06-05 13:55:00,12.6,12.6,12.59,12.59,23965.0,12.6,12.6,12.59,12.59,23965.0
2018-06-05 14:00:00,12.59,12.6,12.59,12.6,52125.0,12.59,12.6,12.59,12.6,52125.0
2018-06-05 14:05:00,12.6,12.6,12.59,12.59,38350.0,12.6,12.6,12.59,12.59,38350.0
2018-06-05 14:10:00,12.59,12.6,12.59,12.6,22390.0,12.59,12.6,12.59,12.6,22390.0
2018-06-05 14:15:00,12.6,12.61,12.6,12.61,70385.0,12.6,12.61,12.6,12.61,70385.0
2018-06-05 14:20:00,12.61,12.61,12.6,12.6,19490.0,12.61,12.61,12.6,12.6,19490.0
2018-06-05 14:25:00,12.6,12.6,12.59,12.6,18665.0,12.6,12.6,12.59,12.6,18665.0
2018-06-05 14:30:00,12.6,12.6,12.6,12.6,30000.0,12.6,12.6,12.6,12.6,30000.0
2018-06-05 14:35:00,12.6,12.61,12.6,12.61,13275.0,12.6,12.61,12.6,12.61,13275.0
2018-06-05 14:40:00,12.6,12.61,12.6,12.61,38950.0,12.6,12.61,12.6,12.61,38950.0
2018-06-05 14:45:00,12.61,12.62,12.6,12.6,31445.0,12.61,12.62,12.6,12.6,31445.0
2018-06-05 14:50:00,12.6,12.61,12.6,12.61,52600.0,12.6,12.61,12.6,12.61,52600.0
2018-06-05 14:55:00,12.61,12.61,12.6,12.6,79195.0,12.61,12.61,12.6,12.6,79195.0
2018-06-05 15:00:00,12.6,12.61,12.6,12.61,35110.0,12.6,12.61,12.6,12.61,35110.0
2018-06-05 15:05:00,12.61,12.61,12.6,12.61,31500.0,12.61,12.61,12.6,12.61,31500.0
2018-06-05 15:10:00,12.61,12.61,12.6,12.61,37400.0,12.61,12.61,12.6,12.61,37400.0
2018-06-05 15:15:00,12.61,12.61,12.6,12.61,60035.0,12.61,12.61,12.6,12.61,60035.0
2018-06-05 15:20:00,12.61,12.61,12.59,12.59,55730.0,12.61,12.61,12.59,12.59,55730.0
2018-06-05 15:25:00,12.59,12.6,12.59,12.59,62885.0,12.59,12.6,12.59,12.59,62885.0
2018-06-05 15:30:00,12.59,12.61,12.59,12.61,83145.0,12.59,12.61,12.59,12.61,83145.0
2018-06-05 15:35:00,12.61,12.61,12.6,12.6,58930.0,12.61,12.61,12.6,12.6,58930.0
2018-06-05 15:40:00,12.6,12.61,12.6,12.6,34790.0,12.6,12.61,12.6,12.6,34790.0
2018-06-05 15:45:00,12.6,12.61,12.6,12.61,83875.0,12.6,12.61,12.6,12.61,83875.0
2018-06-05 15:50:00,12.61,12.65,12.61,12.65,279235.0,12.61,12.65,12.61,12.65,279235.0
2018-06-05 15:55:00,12.65,12.65,12.63,12.64,289565.0,12.65,12.65,12.63,12.64,289565.0
2018-06-06 09:30:00,12.66,12.69,12.64,12.67,152190.0,12.66,12.69,12.64,12.67,152190.0
2018-06-06 09:35:00,12.68,12.69,12.59,12.61,39700.0,12.68,12.69,12.59,12.61,39700.0
2018-06-06 09:40:00,12.63,12.65,12.6,12.61,105585.0,12.63,12.65,12.6,12.61,105585.0
2018-06-06 09:45:00,12.61,12.62,12.6,12.6,89500.0,12.61,12.62,12.6,12.6,89500.0
2018-06-06 09:50:00,12.6,12.61,12.59,12.59,116620.0,12.6,12.61,12.59,12.59,116620.0
2018-06-06 09:55:00,12.6,12.6,12.56,12.57,99720.0,12.6,12.6,12.56,12.57,99720.0
2018-06-06 10:00:00,12.57,12.58,12.55,12.57,63170.0,12.57,12.58,12.55,12.57,63170.0
2018-06-06 10:05:00,12.57,12.59,12.55,12.59,107755.0,12.57,12.59,12.55,12.59,107755.0
2018-06-06 10:10:00,12.6,12.6,12.56,12.58,88500.0,12.6,12.6,12.56,12.58,88500.0
2018-06-06 10:15:00,12.59,12.61,12.58,12.59,65750.0,12.59,12.61,12.58,12.59,65750.0
2018-06-06 10:20:00,12.6,12.61,12.59,12.6,32820.0,12.6,12.61,12.59,12.6,32820.0
2018-06-06 10:25:00,12.61,12.61,12.6,12.6,25640.0,12.61,12.61,12.6,12.6,25640.0
2018-06-06 10:30:00,12.6,12.6,12.58,12.59,138195.0,12.6,12.6,12.58,12.59,138195.0
2018-06-06 10:35:00,12.59,12.61,12.59,12.6,28520.0,12.59,12.61,12.59,12.6,28520.0
2018-06-06 10:40:00,12.6,12.62,12.6,12.61,137875.0,12.6,12.62,12.6,12.61,137875.0
2018-06-06 10:45:00,12.61,12.61,12.59,12.59,30165.0,12.61,12.61,12.59,12.59,30165.0
2018-06-06 10:50:00,12.59,12.6,12.58,12.59,68160.0,12.59,12.6,12.58,12.59,68160.0
2018-06-06 10:55:00,12.59,12.62,12.59,12.62,80815.0,12.59,12.62,12.59,12.62,80815.0
2018-06-06 11:00:00,12.63,12.63,12.62,12.62,34625.0,12.63,12.63,12.62,12.62,34625.0
2018-06-06 11:05:00,12.62,12.64,12.61,12.62,55450.0,12.62,12.64,12.61,12.62,55450.0
2018-06-06 11:10:00,12.63,12.64,12.63,12.63,26845.0,12.63,12.64,12.63,12.63,26845.0
2018-06-06 11:15:00,12.63,12.65,12.63,12.65,56870.0,12.63,12.65,12.63,12.65,56870.0
2018-06-06 11:20:00,12.66,12.66,12.66,12.66,10235.0,12.66,12.66,12.66,12.66,10235.0
2018-06-06 11:25:00,12.66,12.67,12.66,12.66,34535.0,12.66,12.67,12.66,12.66,34535.0
2018-06-06 11:30:00,12.66,12.67,12.66,12.67,39750.0,12.66,12.67,12.66,12.67,39750.0
2018-06-06 11:35:00,12.67,12.68,12.66,12.66,35250.0,12.67,12.68,12.66,12.66,35250.0
2018-06-06 11:40:00,12.66,12.67,12.66,12.67,22265.0,12.66,12.67,12.66,12.67,22265.0
2018-06-06 11:45:00,12.67,12.68,12.67,12.68,47020.0,12.67,12.68,12.67,12.68,47020.0
2018-06-06 11:50:00,12.68,12.69,12.67,12.67,30430.0,12.68,12.69,12.67,12.67,30430.0
2018-06-06 11:55:00,12.68,12.68,12.67,12.68,3000.0,12.68,12.68,12.67,12.68,3000.0
2018-06-06 12:00:00,12.68,12.69,12.67,12.67,63625.0,12.68,12.69,12.67,12.67,63625.0
2018-06-06 12:05:00,12.68,12.69,12.67,12.68,64805.0,12.68,12.69,12.67,12.68,64805.0
2018-06-06 12:10:00,12.68,12.68,12.68,12.68,46135.0,12.68,12.68,12.68,12.68,46135.0
2018-06-06 12:15:00,12.68,12.7,12.68,12.7,104915.0,12.68,12.7,12.68,12.7,104915.0
2018-06-06 12:20:00,12.69,12.7,12.69,12.7,45885.0,12.69,12.7,12.69,12.7,45885.0
2018-06-06 12:25:00,12.7,12.7,12.68,12.7,44025.0,12.7,12.7,12.68,12.7,44025.0
2018-06-06 12:30:00,12.69,12.71,12.69,12.7,97225.0,12.69,12.71,12.69,12.7,97225.0
2018-06-06 12:35:00,12.7,12.71,12.69,12.7,45750.0,12.7,12.71,12.69,12.7,45750.0
2018-06-06 12:40:00,12.7,12.7,12.69,12.69,24205.0,12.7,12.7,12.69,12.69,24205.0
2018-06-06 12:45:00,12.69,12.71,12.69,12.71,42940.0,12.69,12.71,12.69,12.71,42940.0
2018-06-06 12:50:00,12.71,12.71,12.69,12.7,35560.0,12.71,12.71,12.69,12.7,35560.0
2018-06-06 12:55:00,12.7,12.71,12.69,12.69,13645.0,12.7,12.71,12.69,12.69,13645.0
2018-06-06 13:00:00,12.69,12.7,12.69,12.7,19730.0,12.69,12.7,12.69,12.7,19730.0
2018-06-06 13:05:00,12.7,12.7,12.69,12.7,28060.0,12.7,12.7,12.69,12.7,28060.0
2018-06-06 13:10:00,12.7,12.7,12.69,12.69,30810.0,12.7,12.7,12.69,12.69,30810.0
2018-06-06 13:15:00,12.69,12.69,12.69,12.69,33500.0,12.69,12.69,12.69,12.69,33500.0
2018-06-06 13:20:00,12.69,12.69,12.67,12.68,79805.0,12.69,12.69,12.67,12.68,79805.0
2018-06-06 13:25:00,12.67,12.68,12.66,12.67,56855.0,12.67,12.68,12.66,12.67,56855.0
2018-06-06 13:30:00,12.68,12.68,12.66,12.67,17455.0,12.68,12.68,12.66,12.67,17455.0
2018-06-06 13:35:00,12.67,12.67,12.65,12.66,30000.0,12.67,12.67,12.65,12.66,30000.0
2018-06-06 13:40:00,12.66,12.66,12.66,12.66,20055.0,12.66,12.66,12.66,12.66,20055.0
2018-06-06 13:45:00,12.66,12.66,12.65,12.66,12080.0,12.66,12.66,12.65,12.66,12080.0
2018-06-06 13:50:00,12.66,12.66,12.63,12.64,34095.0,12.66,12.66,12.63,12.64,34095.0
2018-06-06 13:55:00,12.64,12.64,12.63,12.64,15895.0,12.64,12.64,12.63,12.64,15895.0
2018-06-06 14:00:00,12.64,12.65,12.64,12.64,21635.0,12.64,12.65,12.64,12.64,21635.0
2018-06-06 14:05:00,12.64,12.65,12.64,12.64,13540.0,12.64,12.65,12.64,12.64,13540.0
2018-06-06 14:10:00,12.65,12.66,12.65,12.66,20905.0,12.65,12.66,12.65,12.66,20905.0
2018-06-06 14:15:00,12.66,12.68,12.66,12.68,52930.0,12.66,12.68,12.66,12.68,52930.0
2018-06-06 14:20:00,12.68,12.68,12.67,12.67,20780.0,12.68,12.68,12.67,12.67,20780.0
2018-06-06 14:25:00,12.67,12.68,12.67,12.67,31490.0,12.67,12.68,12.67,12.67,31490.0
2018-06-06 14:30:00,12.67,12.68,12.67,12.67,35780.0,12.67,12.68,12.67,12.67,35780.0
2018-06-06 14:35:00,12.67,12.67,12.67,12.67,17630.0,12.67,12.67,12.67,12.67,17630.0
2018-06-06 14:40:00,12.67,12.67,12.67,12.67,29970.0,12.67,12.67,12.67,12.67,29970.0
2018-06-06 14:45:00,12.67,12.67,12.65,12.65,32100.0,12.67,12.67,12.65,12.65,32100.0
2018-06-06 14:50:00,12.66,12.66,12.65,12.66,17000.0,12.66,12.66,12.65,12.66,17000.0
2018-06-06 14:55:00,12.66,12.66,12.65,12.65,38610.0,12.66,12.66,12.65,12.65,38610.0
2018-06-06 15:00:00,12.66,12.66,12.65,12.65,51770.0,12.66,12.66,12.65,12.65,51770.0
2018-06-06 15:05:00,12.66,12.66,12.65,12.66,77920.0,12.66,12.66,12.65,12.66,77920.0
2018-06-06 15:10:00,12.66,12.66,12.65,12.65,43590.0,12.66,12.66,12.65,12.65,43590.0
2018-06-06 15:15:00,12.65,12.65,12.65,12.65,101350.0,12.65,12.65,12.65,12.65,101350.0
2018-06-06 15:20:00,12.65,12.65,12.65,12.65,52890.0,12.65,12.65,12.65,12.65,52890.0
2018-06-06 15:25:00,12.65,12.66,12.65,12.66,58030.0,12.65,12.66,12.65,12.66,58030.0
2018-06-06 15:30:00,12.66,12.66,12.65,12.65,114215.0,12.66,12.66,12.65,12.65,114215.0
2018-06-06 15:35:00,12.65,12.65,12.65,12.65,62100.0,12.65,12.65,12.65,12.65,62100.0
2018-06-06 15:40:00,12.65,12.65,12.65,12.65,81600.0,12.65,12.65,12.65,12.65,81600.0
2018-06-06 15:45:00,12.65,12.65,12.64,12.64,197815.0,12.65,12.65,12.64,12.64,197815.0
2018-06-06 15:50:00,12.64,12.65,12.64,12.64,209000.0,12.64,12.65,12.64,12.64,209000.0
2018-06-06 15:55:00,12.64,12.66,12.64,12.66,441175.0,12.64,12.66,12.64,12.66,441175.0
2018-06-07 09:30:00,12.68,12.69,12.65,12.66,138695.0,12.68,12.69,12.65,12.66,138695.0
2018-06-07 09:35:00,12.66,12.69,12.66,12.68,20600.0,12.66,12.69,12.66,12.68,20600.0
2018-06-07 09:40:00,12.68,12.74,12.68,12.72,88060.0,12.68,12.74,12.68,12.72,88060.0
2018-06-07 09:45:00,12.72,12.73,12.69,12.7,108260.0,12.72,12.73,12.69,12.7,108260.0
2018-06-07 09:50:00,12.69,12.71,12.69,12.7,47165.0,12.69,12.71,12.69,12.7,47165.0
2018-06-07 09:55:00,12.7,12.71,12.69,12.7,41585.0,12.7,12.71,12.69,12.7,41585.0
2018-06-07 10:00:00,12.7,12.7,12.65,12.66,52760.0,12.7,12.7,12.65,12.66,52760.0
2018-06-07 10:05:00,12.66,12.66,12.62,12.63,54190.0,12.66,12.66,12.62,12.63,54190.0
2018-06-07 10:10:00,12.64,12.64,12.62,12.63,29515.0,12.64,12.64,12.62,12.63,29515.0
2018-06-07 10:15:00,12.63,12.64,12.62,12.62,46110.0,12.63,12.64,12.62,12.62,46110.0
2018-06-07 10:20:00,12.62,12.63,12.61,12.63,137505.0,12.62,12.63,12.61,12.63,137505.0
2018-06-07 10:25:00,12.63,12.63,12.6,12.6,56960.0,12.63,12.63,12.6,12.6,56960.0
2018-06-07 10:30:00,12.6,12.6,12.57,12.58,61880.0,12.6,12.6,12.57,12.58,61880.0
2018-06-07 10:35:00,12.58,12.59,12.54,12.57,92425.0,12.58,12.59,12.54,12.57,92425.0
2018-06-07 10:40:00,12.57,12.6,12.57,12.59,121260.0,12.57,12.6,12.57,12.59,121260.0
2018-06-07 10:45:00,12.59,12.59,12.54,12.57,78525.0,12.59,12.59,12.54,12.57,78525.0
2018-06-07 10:50:00,12.57,12.59,12.56,12.58,85475.0,12.57,12.59,12.56,12.58,85475.0
2018-06-07 10:55:00,12.57,12.58,12.56,12.57,67710.0,12.57,12.58,12.56,12.57,67710.0
2018-06-07 11:00:00,12.57,12.58,12.57,12.57,32055.0,12.57,12.58,12.57,12.57,32055.0
2018-06-07 11:05:00,12.57,12.57,12.51,12.51,63405.0,12.57,12.57,12.51,12.51,63405.0
2018-06-07 11:10:00,12.51,12.55,12.5,12.55,47010.0,12.51,12.55,12.5,12.55,47010.0
2018-06-07 11:15:00,12.55,12.56,12.55,12.56,76095.0,12.55,12.56,12.55,12.56,76095.0
2018-06-07 11:20:00,12.56,12.56,12.54,12.55,20480.0,12.56,12.56,12.54,12.55,20480.0
2018-06-07 11:25:00,12.55,12.55,12.53,12.54,40460.0,12.55,12.55,12.53,12.54,40460.0
2018-06-07 11:30:00,12.53,12.54,12.52,12.52,28165.0,12.53,12.54,12.52,12.52,28165.0
2018-06-07 11:35:00,12.52,12.52,12.5,12.51,39500.0,12.52,12.52,12.5,12.51,39500.0
2018-06-07 11:40:00,12.52,12.52,12.5,12.51,21945.0,12.52,12.52,12.5,12.51,21945.0
2018-06-07 11:45:00,12.51,12.52,12.49,12.49,40165.0,12.51,12.52,12.49,12.49,40165.0
2018-06-07 11:50:00,12.49,12.51,12.48,12.5,113555.0,12.49,12.51,12.48,12.5,113555.0
2018-06-07 11:55:00,12.5,12.51,12.5,12.5,75085.0,12.5,12.51,12.5,12.5,75085.0
2018-06-07 12:00:00,12.5,12.5,12.48,12.48,41375.0,12.5,12.5,12.48,12.48,41375.0
2018-06-07 12:05:00,12.48,12.49,12.46,12.47,80410.0,12.48,12.49,12.46,12.47,80410.0
2018-06-07 12:10:00,12.47,12.48,12.46,12.47,34205.0,12.47,12.48,12.46,12.47,34205.0
2018-06-07 12:15:00,12.47,12.47,12.44,12.45,35405.0,12.47,12.47,12.44,12.45,35405.0
2018-06-07 12:20:00,12.45,12.46,12.45,12.45,59365.0,12.45,12.46,12.45,12.45,59365.0
2018-06-07 12:25:00,12.45,12.47,12.45,12.46,80090.0,12.45,12.47,12.45,12.46,80090.0
2018-06-07 12:30:00,12.46,12.47,12.44,12.44,37705.0,12.46,12.47,12.44,12.44,37705.0
2018-06-07 12:35:00,12.44,12.45,12.44,12.45,9585.0,12.44,12.45,12.44,12.45,9585.0
2018-06-07 12:40:00,12.45,12.45,12.42,12.42,38660.0,12.45,12.45,12.42,12.42,38660.0
2018-06-07 12:45:00,12.43,12.43,12.39,12.39,42055.0,12.43,12.43,12.39,12.39,42055.0
2018-06-07 12:50:00,12.39,12.4,12.39,12.39,44950.0,12.39,12.4,12.39,12.39,44950.0
2018-06-07 12:55:00,12.39,12.4,12.37,12.38,40695.0,12.39,12.4,12.37,12.38,40695.0
2018-06-07 13:00:00,12.38,12.38,12.37,12.37,36665.0,12.38,12.38,12.37,12.37,36665.0
2018-06-07 13:05:00,12.37,12.37,12.35,12.35,67175.0,12.37,12.37,12.35,12.35,67175.0
2018-06-07 13:10:00,12.35,12.36,12.34,12.34,48460.0,12.35,12.36,12.34,12.34,48460.0
2018-06-07 13:15:00,12.35,12.35,12.31,12.32,62770.0,12.35,12.35,12.31,12.32,62770.0
2018-06-07 13:20:00,12.32,12.34,12.32,12.34,79825.0,12.32,12.34,12.32,12.34,79825.0
2018-06-07 13:25:00,12.34,12.34,12.31,12.31,62920.0,12.34,12.34,12.31,12.31,62920.0
2018-06-07 13:30:00,12.31,12.32,12.3,12.3,156710.0,12.31,12.32,12.3,12.3,156710.0
2018-06-07 13:35:00,12.29,12.3,12.21,12.21,156435.0,12.29,12.3,12.21,12.21,156435.0
2018-06-07 13:40:00,12.21,12.25,12.2,12.23,89050.0,12.21,12.25,12.2,12.23,89050.0
2018-06-07 13:45:00,12.23,12.24,12.21,12.24,145515.0,12.23,12.24,12.21,12.24,145515.0
2018-06-07 13:50:00,12.24,12.25,12.22,12.22,63250.0,12.24,12.25,12.22,12.22,63250.0
2018-06-07 13:55:00,12.23,12.23,12.22,12.23,35500.0,12.23,12.23,12.22,12.23,35500.0
2018-06-07 14:00:00,12.23,12.24,12.17,12.17,264225.0,12.23,12.24,12.17,12.17,264225.0
2018-06-07 14:05:00,12.17,12.2,12.17,12.2,88785.0,12.17,12.2,12.17,12.2,88785.0
2018-06-07 14:10:00,12.2,12.24,12.19,12.23,27280.0,12.2,12.24,12.19,12.23,27280.0
2018-06-07 14:15:00,12.23,12.25,12.23,12.24,44430.0,12.23,12.25,12.23,12.24,44430.0
2018-06-07 14:20:00,12.24,12.25,12.22,12.23,46560.0,12.24,12.25,12.22,12.23,46560.0
2018-06-07 14:25:00,12.23,12.25,12.22,12.23,34070.0,12.23,12.25,12.22,12.23,34070.0
2018-06-07 14:30:00,12.24,12.25,12.24,12.25,90145.0,12.24,12.25,12.24,12.25,90145.0
2018-06-07 14:35:00,12.25,12.26,12.23,12.25,60500.0,12.25,12.26,12.23,12.25,60500.0
2018-06-07 14:40:00,12.25,12.27,12.25,12.26,43380.0,12.25,12.27,12.25,12.26,43380.0
2018-06-07 14:45:00,12.26,12.29,12.26,12.29,48000.0,12.26,12.29,12.26,12.29,48000.0
2018-06-07 14:50:00,12.29,12.31,12.29,12.29,55950.0,12.29,12.31,12.29,12.29,55950.0
2018-06-07 14:55:00,12.29,12.3,12.29,12.29,48200.0,12.29,12.3,12.29,12.29,48200.0
2018-06-07 15:00:00,12.29,12.3,12.28,12.3,105135.0,12.29,12.3,12.28,12.3,105135.0
2018-06-07 15:05:00,12.3,12.32,12.29,12.31,85460.0,12.3,12.32,12.29,12.31,85460.0
2018-06-07 15:10:00,12.31,12.33,12.3,12.32,52470.0,12.31,12.33,12.3,12.32,52470.0
2018-06-07 15:15:00,12.32,12.33,12.31,12.31,79215.0,12.32,12.33,12.31,12.31,79215.0
2018-06-07 15:20:00,12.31,12.32,12.29,12.29,58535.0,12.31,12.32,12.29,12.29,58535.0
2018-06-07 15:25:00,12.3,12.3,12.28,12.29,289025.0,12.3,12.3,12.28,12.29,289025.0
2018-06-07 15:30:00,12.29,12.31,12.28,12.28,109510.0,12.29,12.31,12.28,12.28,109510.0
2018-06-07 15:35:00,12.28,12.29,12.27,12.28,88395.0,12.28,12.29,12.27,12.28,88395.0
2018-06-07 15:40:00,12.28,12.29,12.27,12.27,100565.0,12.28,12.29,12.27,12.27,100565.0
2018-06-07 15:45:00,12.27,12.29,12.27,12.29,150010.0,12.27,12.29,12.27,12.29,150010.0
2018-06-07 15:50:00,12.29,12.32,12.29,12.3,157640.0,12.29,12.32,12.29,12.3,157640.0
2018-06-07 15:55:00,12.3,12.31,12.28,12.3,365335.0,12.3,12.31,12.28,12.3,365335.0
2018-06-08 09:30:00,12.3,12.37,12.17,12.25,110730.0,12.3,12.37,12.17,12.25,110730.0
2018-06-08 09:35:00,12.27,12.33,12.26,12.32,76895.0,12.27,12.33,12.26,12.32,76895.0
2018-06-08 09:40:00,12.3,12.42,12.3,12.42,29225.0,12.3,12.42,12.3,12.42,29225.0
2018-06-08 09:45:00,12.42,12.42,12.35,12.4,69505.0,12.42,12.42,12.35,12.4,69505.0
2018-06-08 09:50:00,12.4,12.42,12.38,12.38,60950.0,12.4,12.42,12.38,12.38,60950.0
2018-06-08 09:55:00,12.38,12.41,12.38,12.41,32895.0,12.38,12.41,12.38,12.41,32895.0
2018-06-08 10:00:00,12.4,12.42,12.39,12.41,56000.0,12.4,12.42,12.39,12.41,56000.0
2018-06-08 10:05:00,12.4,12.42,12.37,12.42,75635.0,12.4,12.42,12.37,12.42,75635.0
2018-06-08 10:10:00,12.41,12.43,12.4,12.41,64360.0,12.41,12.43,12.4,12.41,64360.0
2018-06-08 10:15:00,12.41,12.41,12.38,12.4,40095.0,12.41,12.41,12.38,12.4,40095.0
2018-06-08 10:20:00,12.4,12.41,12.38,12.39,50455.0,12.4,12.41,12.38,12.39,50455.0
2018-06-08 10:25:00,12.39,12.39,12.37,12.37,95080.0,12.39,12.39,12.37,12.37,95080.0
2018-06-08 10:30:00,12.38,12.38,12.36,12.36,28285.0,12.38,12.38,12.36,12.36,28285.0
2018-06-08 10:35:00,12.37,12.37,12.33,12.33,45790.0,12.37,12.37,12.33,12.33,45790.0
2018-06-08 10:40:00,12.33,12.34,12.3,12.33,40875.0,12.33,12.34,12.3,12.33,40875.0
2018-06-08 10:45:00,12.34,12.36,12.33,12.35,38610.0,12.34,12.36,12.33,12.35,38610.0
2018-06-08 10:50:00,12.35,12.36,12.34,12.35,43000.0,12.35,12.36,12.34,12.35,43000.0
2018-06-08 10:55:00,12.35,12.39,12.35,12.38,387280.0,12.35,12.39,12.35,12.38,387280.0
2018-06-08 11:00:00,12.38,12.38,12.36,12.37,62205.0,12.38,12.38,12.36,12.37,62205.0
2018-06-08 11:05:00,12.37,12.39,12.37,12.39,30995.0,12.37,12.39,12.37,12.39,30995.0
2018-06-08 11:10:00,12.39,12.43,12.39,12.43,24855.0,12.39,12.43,12.39,12.43,24855.0
2018-06-08 11:15:00,12.43,12.44,12.42,12.44,39365.0,12.43,12.44,12.42,12.44,39365.0
2018-06-08 11:20:00,12.44,12.44,12.41,12.42,74835.0,12.44,12.44,12.41,12.42,74835.0
2018-06-08 11:25:00,12.42,12.45,12.42,12.44,46000.0,12.42,12.45,12.42,12.44,46000.0
2018-06-08 11:30:00,12.44,12.45,12.42,12.43,38140.0,12.44,12.45,12.42,12.43,38140.0
2018-06-08 11:35:00,12.43,12.44,12.41,12.44,22050.0,12.43,12.44,12.41,12.44,22050.0
2018-06-08 11:40:00,12.44,12.44,12.43,12.44,33505.0,12.44,12.44,12.43,12.44,33505.0
2018-06-08 11:45:00,12.44,12.44,12.41,12.41,34235.0,12.44,12.44,12.41,12.41,34235.0
2018-06-08 11:50:00,12.42,12.42,12.41,12.42,20690.0,12.42,12.42,12.41,12.42,20690.0
2018-06-08 11:55:00,12.42,12.44,12.42,12.43,31105.0,12.42,12.44,12.42,12.43,31105.0
2018-06-08 12:00:00,12.43,12.47,12.43,12.46,97520.0,12.43,12.47,12.43,12.46,97520.0
2018-06-08 12:05:00,12.47,12.47,12.44,12.44,67250.0,12.47,12.47,12.44,12.44,67250.0
2018-06-08 12:10:00,12.44,12.44,12.42,12.42,14090.0,12.44,12.44,12.42,12.42,14090.0
2018-06-08 12:15:00,12.43,12.44,12.43,12.43,23010.0,12.43,12.44,12.43,12.43,23010.0
2018-06-08 12:20:00,12.44,12.45,12.44,12.44,35095.0,12.44,12.45,12.44,12.44,35095.0
2018-06-08 12:25:00,12.44,12.44,12.43,12.44,25500.0,12.44,12.44,12.43,12.44,25500.0
2018-06-08 12:30:00,12.45,12.45,12.44,12.45,23810.0,12.45,12.45,12.44,12.45,23810.0
2018-06-08 12:35:00,12.45,12.45,12.44,12.44,17630.0,12.45,12.45,12.44,12.44,17630.0
2018-06-08 12:40:00,12.45,12.46,12.45,12.46,18700.0,12.45,12.46,12.45,12.46,18700.0
2018-06-08 12:45:00,12.45,12.47,12.45,12.47,37080.0,12.45,12.47,12.45,12.47,37080.0
2018-06-08 12:50:00,12.47,12.48,12.46,12.47,43270.0,12.47,12.48,12.46,12.47,43270.0
2018-06-08 12:55:00,12.48,12.49,12.47,12.48,44750.0,12.48,12.49,12.47,12.48,44750.0
2018-06-08 13:00:00,12.48,12.48,12.47,12.47,18475.0,12.48,12.48,12.47,12.47,18475.0
2018-06-08 13:05:00,12.48,12.48,12.47,12.48,14500.0,12.48,12.48,12.47,12.48,14500.0
2018-06-08 13:10:00,12.48,12.48,12.48,12.48,27000.0,12.48,12.48,12.48,12.48,27000.0
2018-06-08 13:15:00,12.48,12.48,12.48,12.48,8490.0,12.48,12.48,12.48,12.48,8490.0
2018-06-08 13:20:00,12.48,12.48,12.46,12.47,40490.0,12.48,12.48,12.46,12.47,40490.0
2018-06-08 13:25:00,12.47,12.47,12.47,12.47,13425.0,12.47,12.47,12.47,12.47,13425.0
2018-06-08 13:30:00,12.47,12.49,12.47,12.49,70340.0,12.47,12.49,12.47,12.49,70340.0
2018-06-08 13:35:00,12.49,12.49,12.48,12.48,15500.0,12.49,12.49,12.48,12.48,15500.0
2018-06-08 13:40:00,12.48,12.48,12.48,12.48,14575.0,12.48,12.48,12.48,12.48,14575.0
2018-06-08 13:45:00,12.48,12.48,12.47,12.47,33185.0,12.48,12.48,12.47,12.47,33185.0
2018-06-08 13:50:00,12.47,12.47,12.45,12.46,46190.0,12.47,12.47,12.45,12.46,46190.0
2018-06-08 13:55:00,12.47,12.47,12.46,12.47,45910.0,12.47,12.47,12.46,12.47,45910.0
2018-06-08 14:00:00,12.47,12.48,12.47,12.48,8500.0,12.47,12.48,12.47,12.48,8500.0
2018-06-08 14:05:00,12.48,12.49,12.47,12.48,25330.0,12.48,12.49,12.47,12.48,25330.0
2018-06-08 14:10:00,12.48,12.5,12.48,12.5,51545.0,12.48,12.5,12.48,12.5,51545.0
2018-06-08 14:15:00,12.5,12.5,12.49,12.49,31540.0,12.5,12.5,12.49,12.49,31540.0
2018-06-08 14:20:00,12.49,12.5,12.49,12.5,22250.0,12.49,12.5,12.49,12.5,22250.0
2018-06-08 14:25:00,12.5,12.51,12.49,12.5,24285.0,12.5,12.51,12.49,12.5,24285.0
2018-06-08 14:30:00,12.5,12.51,12.5,12.5,29545.0,12.5,12.51,12.5,12.5,29545.0
2018-06-08 14:35:00,12.5,12.51,12.48,12.48,45250.0,12.5,12.51,12.48,12.48,45250.0
2018-06-08 14:40:00,12.48,12.51,12.48,12.5,65240.0,12.48,12.51,12.48,12.5,65240.0
2018-06-08 14:45:00,12.51,12.51,12.5,12.51,39400.0,12.51,12.51,12.5,12.51,39400.0
2018-06-08 14:50:00,12.51,12.51,12.5,12.51,26430.0,12.51,12.51,12.5,12.51,26430.0
2018-06-08 14:55:00,12.51,12.52,12.5,12.5,50320.0,12.51,12.52,12.5,12.5,50320.0
2018-06-08 15:00:00,12.5,12.51,12.5,12.51,27595.0,12.5,12.51,12.5,12.51,27595.0
2018-06-08 15:05:00,12.51,12.51,12.49,12.5,66370.0,12.51,12.51,12.49,12.5,66370.0
2018-06-08 15:10:00,12.5,12.51,12.5,12.5,39250.0,12.5,12.51,12.5,12.5,39250.0
2018-06-08 15:15:00,12.51,12.51,12.5,12.5,28710.0,12.51,12.51,12.5,12.5,28710.0
2018-06-08 15:20:00,12.5,12.51,12.5,12.51,64040.0,12.5,12.51,12.5,12.51,64040.0
2018-06-08 15:25:00,12.51,12.51,12.51,12.51,52225.0,12.51,12.51,12.51,12.51,52225.0
2018-06-08 15:30:00,12.51,12.53,12.51,12.52,95690.0,12.51,12.53,12.51,12.52,95690.0
2018-06-08 15:35:00,12.52,12.53,12.52,12.53,51940.0,12.52,12.53,12.52,12.53,51940.0
2018-06-08 15:40:00,12.53,12.53,12.52,12.52,77365.0,12.53,12.53,12.52,12.52,77365.0
2018-06-08 15:45:00,12.52,12.52,12.51,12.51,90295.0,12.52,12.52,12.51,12.51,90295.0
2018-06-08 15:50:00,12.52,12.52,12.5,12.51,192230.0,12.52,12.52,12.5,12.51,192230.0
2018-06-08 15:55:00,12.51,12.52,12.5,12.51,357945.0,12.51,12.52,12.5,12.51,357945.0
2018-06-11 09:30:00,12.56,12.57,12.51,12.55,75365.0,12.56,12.57,12.51,12.55,75365.0
2018-06-11 09:35:00,12.54,12.54,12.53,12.53,36315.0,12.54,12.54,12.53,12.53,36315.0
2018-06-11 09:40:00,12.53,12.57,12.52,12.56,20680.0,12.53,12.57,12.52,12.56,20680.0
2018-06-11 09:45:00,12.57,12.61,12.56,12.6,137180.0,12.57,12.61,12.56,12.6,137180.0
2018-06-11 09:50:00,12.61,12.63,12.6,12.62,134060.0,12.61,12.63,12.6,12.62,134060.0
2018-06-11 09:55:00,12.62,12.63,12.58,12.62,77840.0,12.62,12.63,12.58,12.62,77840.0
2018-06-11 10:00:00,12.62,12.63,12.61,12.62,30780.0,12.62,12.63,12.61,12.62,30780.0
2018-06-11 10:05:00,12.62,12.63,12.61,12.61,21820.0,12.62,12.63,12.61,12.61,21820.0
2018-06-11 10:10:00,12.62,12.62,12.59,12.59,14250.0,12.62,12.62,12.59,12.59,14250.0
2018-06-11 10:15:00,12.59,12.59,12.54,12.57,38950.0,12.59,12.59,12.54,12.57,38950.0
2018-06-11 10:20:00,12.57,12.57,12.56,12.56,10235.0,12.57,12.57,12.56,12.56,10235.0
2018-06-11 10:25:00,12.56,12.57,12.54,12.55,33070.0,12.56,12.57,12.54,12.55,33070.0
2018-06-11 10:30:00,12.53,12.54,12.52,12.53,10250.0,12.53,12.54,12.52,12.53,10250.0
2018-06-11 10:35:00,12.53,12.56,12.53,12.55,25790.0,12.53,12.56,12.53,12.55,25790.0
2018-06-11 10:40:00,12.54,12.55,12.53,12.54,32200.0,12.54,12.55,12.53,12.54,32200.0
2018-06-11 10:45:00,12.54,12.55,12.54,12.55,29295.0,12.54,12.55,12.54,12.55,29295.0
2018-06-11 10:50:00,12.55,12.57,12.55,12.56,35615.0,12.55,12.57,12.55,12.56,35615.0
2018-06-11 10:55:00,12.56,12.57,12.55,12.57,20320.0,12.56,12.57,12.55,12.57,20320.0
2018-06-11 11:00:00,12.57,12.57,12.56,12.56,14500.0,12.57,12.57,12.56,12.56,14500.0
2018-06-11 11:05:00,12.56,12.59,12.56,12.58,27060.0,12.56,12.59,12.56,12.58,27060.0
2018-06-11 11:10:00,12.59,12.59,12.57,12.59,18500.0,12.59,12.59,12.57,12.59,18500.0
2018-06-11 11:15:00,12.58,12.59,12.56,12.56,16485.0,12.58,12.59,12.56,12.56,16485.0
2018-06-11 11:20:00,12.56,12.61,12.56,12.61,28710.0,12.56,12.61,12.56,12.61,28710.0
2018-06-11 11:25:00,12.6,12.61,12.6,12.61,25015.0,12.6,12.61,12.6,12.61,25015.0
2018-06-11 11:30:00,12.61,12.61,12.59,12.61,31465.0,12.61,12.61,12.59,12.61,31465.0
2018-06-11 11:35:00,12.61,12.61,12.6,12.61,23075.0,12.61,12.61,12.6,12.61,23075.0
2018-06-11 11:40:00,12.61,12.63,12.61,12.63,30790.0,12.61,12.63,12.61,12.63,30790.0
2018-06-11 11:45:00,12.63,12.63,12.62,12.63,30560.0,12.63,12.63,12.62,12.63,30560.0
2018-06-11 11:50:00,12.63,12.63,12.62,12.63,32950.0,12.63,12.63,12.62,12.63,32950.0
2018-06-11 11:55:00,12.63,12.64,12.63,12.64,24000.0,12.63,12.64,12.63,12.64,24000.0
2018-06-11 12:00:00,12.64,12.64,12.63,12.64,17000.0,12.64,12.64,12.63,12.64,17000.0
2018-06-11 12:05:00,12.64,12.64,12.63,12.63,16315.0,12.64,12.64,12.63,12.63,16315.0
2018-06-11 12:10:00,12.64,12.64,12.63,12.63,14830.0,12.64,12.64,12.63,12.63,14830.0
2018-06-11 12:15:00,12.63,12.63,12.63,12.63,15000.0,12.63,12.63,12.63,12.63,15000.0
2018-06-11 12:20:00,12.63,12.66,12.63,12.65,34970.0,12.63,12.66,12.63,12.65,34970.0
2018-06-11 12:25:00,12.66,12.66,12.64,12.64,29075.0,12.66,12.66,12.64,12.64,29075.0
2018-06-11 12:30:00,12.64,12.65,12.64,12.64,15645.0,12.64,12.65,12.64,12.64,15645.0
2018-06-11 12:35:00,12.64,12.64,12.63,12.63,22595.0,12.64,12.64,12.63,12.63,22595.0
2018-06-11 12:40:00,12.63,12.63,12.62,12.63,11005.0,12.63,12.63,12.62,12.63,11005.0
2018-06-11 12:45:00,12.63,12.63,12.62,12.63,20340.0,12.63,12.63,12.62,12.63,20340.0
2018-06-11 12:50:00,12.63,12.63,12.63,12.63,29530.0,12.63,12.63,12.63,12.63,29530.0
2018-06-11 12:55:00,12.63,12.63,12.63,12.63,12500.0,12.63,12.63,12.63,12.63,12500.0
2018-06-11 13:00:00,12.63,12.63,12.62,12.62,38055.0,12.63,12.63,12.62,12.62,38055.0
2018-06-11 13:05:00,12.62,12.63,12.62,12.62,12920.0,12.62,12.63,12.62,12.62,12920.0
2018-06-11 13:10:00,12.62,12.63,12.62,12.63,10000.0,12.62,12.63,12.62,12.63,10000.0
2018-06-11 13:15:00,12.62,12.63,12.62,12.63,26200.0,12.62,12.63,12.62,12.63,26200.0
2018-06-11 13:20:00,12.63,12.63,12.59,12.59,72175.0,12.63,12.63,12.59,12.59,72175.0
2018-06-11 13:25:00,12.59,12.63,12.59,12.63,29975.0,12.59,12.63,12.59,12.63,29975.0
2018-06-11 13:30:00,12.63,12.63,12.61,12.63,10670.0,12.63,12.63,12.61,12.63,10670.0
2018-06-11 13:35:00,12.62,12.63,12.62,12.62,23045.0,12.62,12.63,12.62,12.62,23045.0
2018-06-11 13:40:00,12.63,12.63,12.62,12.62,18500.0,12.63,12.63,12.62,12.62,18500.0
2018-06-11 13:45:00,12.61,12.61,12.61,12.61,12205.0,12.61,12.61,12.61,12.61,12205.0
2018-06-11 13:50:00,12.61,12.62,12.61,12.62,20770.0,12.61,12.62,12.61,12.62,20770.0
2018-06-11 13:55:00,12.61,12.62,12.61,12.62,28720.0,12.61,12.62,12.61,12.62,28720.0
2018-06-11 14:00:00,12.62,12.62,12.61,12.61,20500.0,12.62,12.62,12.61,12.61,20500.0
2018-06-11 14:05:00,12.61,12.62,12.61,12.62,33175.0,12.61,12.62,12.61,12.62,33175.0
2018-06-11 14:10:00,12.62,12.62,12.61,12.61,15115.0,12.62,12.62,12.61,12.61,15115.0
2018-06-11 14:15:00,12.61,12.62,12.61,12.61,22330.0,12.61,12.62,12.61,12.61,22330.0
2018-06-11 14:20:00,12.61,12.64,12.61,12.64,25670.0,12.61,12.64,12.61,12.64,25670.0
2018-06-11 14:25:00,12.64,12.64,12.63,12.63,23575.0,12.64,12.64,12.63,12.63,23575.0
2018-06-11 14:30:00,12.63,12.64,12.63,12.64,18000.0,12.63,12.64,12.63,12.64,18000.0
2018-06-11 14:35:00,12.64,12.64,12.63,12.63,21040.0,12.64,12.64,12.63,12.63,21040.0
2018-06-11 14:40:00,12.63,12.64,12.63,12.64,43515.0,12.63,12.64,12.63,12.64,43515.0
2018-06-11 14:45:00,12.64,12.64,12.63,12.64,40930.0,12.64,12.64,12.63,12.64,40930.0
2018-06-11 14:50:00,12.64,12.64,12.64,12.64,9000.0,12.64,12.64,12.64,12.64,9000.0
2018-06-11 14:55:00,12.64,12.65,12.64,12.65,18460.0,12.64,12.65,12.64,12.65,18460.0
2018-06-11 15:00:00,12.65,12.66,12.65,12.66,18705.0,12.65,12.66,12.65,12.66,18705.0
2018-06-11 15:05:00,12.66,12.66,12.64,12.65,18500.0,12.66,12.66,12.64,12.65,18500.0
2018-06-11 15:10:00,12.65,12.66,12.65,12.65,49960.0,12.65,12.66,12.65,12.65,49960.0
2018-06-11 15:15:00,12.65,12.66,12.65,12.65,38025.0,12.65,12.66,12.65,12.65,38025.0
2018-06-11 15:20:00,12.65,12.65,12.65,12.65,12700.0,12.65,12.65,12.65,12.65,12700.0
2018-06-11 15:25:00,12.65,12.65,12.65,12.65,27965.0,12.65,12.65,12.65,12.65,27965.0
2018-06-11 15:30:00,12.65,12.65,12.64,12.65,305820.0,12.65,12.65,12.64,12.65,305820.0
2018-06-11 15:35:00,12.65,12.66,12.65,12.66,58245.0,12.65,12.66,12.65,12.66,58245.0
2018-06-11 15:40:00,12.66,12.66,12.65,12.66,45660.0,12.66,12.66,12.65,12.66,45660.0
2018-06-11 15:45:00,12.66,12.67,12.65,12.67,112450.0,12.66,12.67,12.65,12.67,112450.0
2018-06-11 15:50:00,12.67,12.67,12.66,12.67,124700.0,12.67,12.67,12.66,12.67,124700.0
2018-06-11 15:55:00,12.67,12.67,12.65,12.65,252910.0,12.67,12.67,12.65,12.65,252910.0
2018-06-12 09:30:00,12.67,12.7,12.65,12.67,70835.0,12.67,12.7,12.65,12.67,70835.0
2018-06-12 09:35:00,12.69,12.71,12.63,12.71,64610.0,12.69,12.71,12.63,12.71,64610.0
2018-06-12 09:40:00,12.71,12.71,12.65,12.65,46985.0,12.71,12.71,12.65,12.65,46985.0
2018-06-12 09:45:00,12.66,12.68,12.65,12.67,49840.0,12.66,12.68,12.65,12.67,49840.0
2018-06-12 09:50:00,12.67,12.69,12.67,12.69,147570.0,12.67,12.69,12.67,12.69,147570.0
2018-06-12 09:55:00,12.69,12.71,12.67,12.67,32770.0,12.69,12.71,12.67,12.67,32770.0
2018-06-12 10:00:00,12.67,12.7,12.67,12.69,134135.0,12.67,12.7,12.67,12.69,134135.0
2018-06-12 10:05:00,12.68,12.7,12.67,12.67,37895.0,12.68,12.7,12.67,12.67,37895.0
2018-06-12 10:10:00,12.67,12.67,12.66,12.67,36535.0,12.67,12.67,12.66,12.67,36535.0
2018-06-12 10:15:00,12.67,12.68,12.66,12.67,43390.0,12.67,12.68,12.66,12.67,43390.0
2018-06-12 10:20:00,12.67,12.67,12.65,12.66,49495.0,12.67,12.67,12.65,12.66,49495.0
2018-06-12 10:25:00,12.66,12.66,12.62,12.62,34345.0,12.66,12.66,12.62,12.62,34345.0
2018-06-12 10:30:00,12.62,12.63,12.61,12.61,64455.0,12.62,12.63,12.61,12.61,64455.0
2018-06-12 10:35:00,12.61,12.62,12.58,12.59,64320.0,12.61,12.62,12.58,12.59,64320.0
2018-06-12 10:40:00,12.59,12.64,12.59,12.64,28265.0,12.59,12.64,12.59,12.64,28265.0
2018-06-12 10:45:00,12.65,12.67,12.65,12.66,24835.0,12.65,12.67,12.65,12.66,24835.0
2018-06-12 10:50:00,12.66,12.69,12.64,12.69,51120.0,12.66,12.69,12.64,12.69,51120.0
2018-06-12 10:55:00,12.68,12.68,12.66,12.67,32370.0,12.68,12.68,12.66,12.67,32370.0
2018-06-12 11:00:00,12.67,12.73,12.66,12.73,47525.0,12.67,12.73,12.66,12.73,47525.0
2018-06-12 11:05:00,12.72,12.74,12.72,12.73,26500.0,12.72,12.74,12.72,12.73,26500.0
2018-06-12 11:10:00,12.73,12.73,12.7,12.71,36985.0,12.73,12.73,12.7,12.71,36985.0
2018-06-12 11:15:00,12.71,12.73,12.71,12.72,51950.0,12.71,12.73,12.71,12.72,51950.0
2018-06-12 11:20:00,12.73,12.74,12.73,12.74,29980.0,12.73,12.74,12.73,12.74,29980.0
2018-06-12 11:25:00,12.74,12.76,12.74,12.75,41140.0,12.74,12.76,12.74,12.75,41140.0
2018-06-12 11:30:00,12.75,12.76,12.74,12.75,26440.0,12.75,12.76,12.74,12.75,26440.0
2018-06-12 11:35:00,12.75,12.76,12.75,12.76,12635.0,12.75,12.76,12.75,12.76,12635.0
2018-06-12 11:40:00,12.76,12.76,12.75,12.75,22800.0,12.76,12.76,12.75,12.75,22800.0
2018-06-12 11:45:00,12.75,12.76,12.75,12.75,30745.0,12.75,12.76,12.75,12.75,30745.0
2018-06-12 11:50:00,12.75,12.76,12.75,12.76,31280.0,12.75,12.76,12.75,12.76,31280.0
2018-06-12 11:55:00,12.76,12.76,12.75,12.76,20740.0,12.76,12.76,12.75,12.76,20740.0
2018-06-12 12:00:00,12.76,12.77,12.75,12.76,24200.0,12.76,12.77,12.75,12.76,24200.0
2018-06-12 12:05:00,12.76,12.77,12.76,12.77,23500.0,12.76,12.77,12.76,12.77,23500.0
2018-06-12 12:10:00,12.77,12.78,12.77,12.78,46325.0,12.77,12.78,12.77,12.78,46325.0
2018-06-12 12:15:00,12.78,12.79,12.77,12.77,22500.0,12.78,12.79,12.77,12.77,22500.0
2018-06-12 12:20:00,12.77,12.77,12.76,12.77,31140.0,12.77,12.77,12.76,12.77,31140.0
2018-06-12 12:25:00,12.77,12.77,12.74,12.74,93890.0,12.77,12.77,12.74,12.74,93890.0
2018-06-12 12:30:00,12.74,12.75,12.74,12.74,24840.0,12.74,12.75,12.74,12.74,24840.0
2018-06-12 12:35:00,12.74,12.74,12.73,12.74,21430.0,12.74,12.74,12.73,12.74,21430.0
2018-06-12 12:40:00,12.73,12.75,12.73,12.74,15250.0,12.73,12.75,12.73,12.74,15250.0
2018-06-12 12:45:00,12.74,12.75,12.74,12.74,10500.0,12.74,12.75,12.74,12.74,10500.0
2018-06-12 12:50:00,12.75,12.75,12.73,12.73,20900.0,12.75,12.75,12.73,12.73,20900.0
2018-06-12 12:55:00,12.73,12.74,12.73,12.73,21465.0,12.73,12.74,12.73,12.73,21465.0
2018-06-12 13:00:00,12.72,12.75,12.72,12.74,75550.0,12.72,12.75,12.72,12.74,75550.0
2018-06-12 13:05:00,12.74,12.75,12.74,12.75,8555.0,12.74,12.75,12.74,12.75,8555.0
2018-06-12 13:10:00,12.75,12.75,12.74,12.75,19650.0,12.75,12.75,12.74,12.75,19650.0
2018-06-12 13:15:00,12.76,12.76,12.75,12.75,11595.0,12.76,12.76,12.75,12.75,11595.0
2018-06-12 13:20:00,12.75,12.78,12.75,12.77,70475.0,12.75,12.78,12.75,12.77,70475.0
2018-06-12 13:25:00,12.77,12.77,12.75,12.76,13700.0,12.77,12.77,12.75,12.76,13700.0
2018-06-12 13:30:00,12.76,12.77,12.76,12.77,8425.0,12.76,12.77,12.76,12.77,8425.0
2018-06-12 13:35:00,12.77,12.8,12.77,12.8,49345.0,12.77,12.8,12.77,12.8,49345.0
2018-06-12 13:40:00,12.8,12.8,12.79,12.79,6560.0,12.8,12.8,12.79,12.79,6560.0
2018-06-12 13:45:00,12.79,12.82,12.79,12.81,213040.0,12.79,12.82,12.79,12.81,213040.0
2018-06-12 13:50:00,12.81,12.81,12.79,12.79,31085.0,12.81,12.81,12.79,12.79,31085.0
2018-06-12 13:55:00,12.79,12.8,12.78,12.79,29035.0,12.79,12.8,12.78,12.79,29035.0
2018-06-12 14:00:00,12.79,12.79,12.79,12.79,20885.0,12.79,12.79,12.79,12.79,20885.0
2018-06-12 14:05:00,12.79,12.79,12.78,12.78,19320.0,12.79,12.79,12.78,12.78,19320.0
2018-06-12 14:10:00,12.78,12.78,12.77,12.77,26005.0,12.78,12.78,12.77,12.77,26005.0
2018-06-12 14:15:00,12.77,12.77,12.76,12.77,26565.0,12.77,12.77,12.76,12.77,26565.0
2018-06-12 14:20:00,12.77,12.77,12.75,12.76,40935.0,12.77,12.77,12.75,12.76,40935.0
2018-06-12 14:25:00,12.76,12.77,12.74,12.74,50880.0,12.76,12.77,12.74,12.74,50880.0
2018-06-12 14:30:00,12.75,12.76,12.74,12.76,128300.0,12.75,12.76,12.74,12.76,128300.0
2018-06-12 14:35:00,12.76,12.78,12.76,12.77,61455.0,12.76,12.78,12.76,12.77,61455.0
2018-06-12 14:40:00,12.77,12.8,12.77,12.8,45825.0,12.77,12.8,12.77,12.8,45825.0
2018-06-12 14:45:00,12.8,12.8,12.78,12.79,158040.0,12.8,12.8,12.78,12.79,158040.0
2018-06-12 14:50:00,12.79,12.8,12.78,12.8,50120.0,12.79,12.8,12.78,12.8,50120.0
2018-06-12 14:55:00,12.8,12.8,12.78,12.78,414800.0,12.8,12.8,12.78,12.78,414800.0
2018-06-12 15:00:00,12.77,12.77,12.75,12.76,38965.0,12.77,12.77,12.75,12.76,38965.0
2018-06-12 15:05:00,12.76,12.76,12.74,12.74,64635.0,12.76,12.76,12.74,12.74,64635.0
2018-06-12 15:10:00,12.74,12.77,12.74,12.77,38550.0,12.74,12.77,12.74,12.77,38550.0
2018-06-12 15:15:00,12.76,12.76,12.76,12.76,23340.0,12.76,12.76,12.76,12.76,23340.0
2018-06-12 15:20:00,12.76,12.78,12.76,12.78,75965.0,12.76,12.78,12.76,12.78,75965.0
2018-06-12 15:25:00,12.78,12.79,12.78,12.79,60300.0,12.78,12.79,12.78,12.79,60300.0
2018-06-12 15:30:00,12.79,12.8,12.78,12.79,146965.0,12.79,12.8,12.78,12.79,146965.0
2018-06-12 15:35:00,12.79,12.8,12.79,12.8,115070.0,12.79,12.8,12.79,12.8,115070.0
2018-06-12 15:40:00,12.8,12.81,12.79,12.79,62675.0,12.8,12.81,12.79,12.79,62675.0
2018-06-12 15:45:00,12.79,12.81,12.79,12.8,147855.0,12.79,12.81,12.79,12.8,147855.0
2018-06-12 15:50:00,12.81,12.83,12.81,12.82,218240.0,12.81,12.83,12.81,12.82,218240.0
2018-06-12 15:55:00,12.82,12.83,12.81,12.82,301130.0,12.82,12.83,12.81,12.82,301130.0
2018-06-13 09:30:00,12.88,12.95,12.87,12.92,150555.0,12.88,12.95,12.87,12.92,150555.0
2018-06-13 09:35:00,12.89,12.9,12.83,12.85,146170.0,12.89,12.9,12.83,12.85,146170.0
2018-06-13 09:40:00,12.85,12.94,12.84,12.94,112440.0,12.85,12.94,12.84,12.94,112440.0
2018-06-13 09:45:00,12.93,12.99,12.91,12.99,136020.0,12.93,12.99,12.91,12.99,136020.0
2018-06-13 09:50:00,12.99,13.03,12.89,12.93,163835.0,12.99,13.03,12.89,12.93,163835.0
2018-06-13 09:55:00,12.94,12.97,12.94,12.94,33220.0,12.94,12.97,12.94,12.94,33220.0
2018-06-13 10:00:00,12.96,13.0,12.95,13.0,27945.0,12.96,13.0,12.95,13.0,27945.0
2018-06-13 10:05:00,13.0,13.0,12.97,12.99,45840.0,13.0,13.0,12.97,12.99,45840.0
2018-06-13 10:10:00,12.98,12.99,12.96,12.99,73600.0,12.98,12.99,12.96,12.99,73600.0
2018-06-13 10:15:00,12.99,13.0,12.97,12.99,32110.0,12.99,13.0,12.97,12.99,32110.0
2018-06-13 10:20:00,12.99,13.0,12.98,13.0,109465.0,12.99,13.0,12.98,13.0,109465.0
2018-06-13 10:25:00,13.0,13.0,12.94,12.95,130185.0,13.0,13.0,12.94,12.95,130185.0
2018-06-13 10:30:00,12.95,12.96,12.92,12.92,116790.0,12.95,12.96,12.92,12.92,116790.0
2018-06-13 10:35:00,12.92,12.98,12.92,12.94,117420.0,12.92,12.98,12.92,12.94,117420.0
2018-06-13 10:40:00,12.94,12.95,12.94,12.95,26440.0,12.94,12.95,12.94,12.95,26440.0
2018-06-13 10:45:00,12.94,12.95,12.92,12.92,29450.0,12.94,12.95,12.92,12.92,29450.0
2018-06-13 10:50:00,12.92,12.96,12.92,12.95,22100.0,12.92,12.96,12.92,12.95,22100.0
2018-06-13 10:55:00,12.95,12.96,12.95,12.95,15910.0,12.95,12.96,12.95,12.95,15910.0
2018-06-13 11:00:00,12.96,12.97,12.95,12.95,12375.0,12.96,12.97,12.95,12.95,12375.0
2018-06-13 11:05:00,12.94,12.95,12.94,12.94,37215.0,12.94,12.95,12.94,12.94,37215.0
2018-06-13 11:10:00,12.94,12.95,12.94,12.95,32610.0,12.94,12.95,12.94,12.95,32610.0
2018-06-13 11:15:00,12.96,12.97,12.96,12.96,33240.0,12.96,12.97,12.96,12.96,33240.0
2018-06-13 11:20:00,12.96,12.99,12.95,12.99,41650.0,12.96,12.99,12.95,12.99,41650.0
2018-06-13 11:25:00,12.99,12.99,12.97,12.98,58690.0,12.99,12.99,12.97,12.98,58690.0
2018-06-13 11:30:00,12.98,12.98,12.97,12.98,44000.0,12.98,12.98,12.97,12.98,44000.0
2018-06-13 11:35:00,12.99,13.03,12.99,13.02,401915.0,12.99,13.03,12.99,13.02,401915.0
2018-06-13 11:40:00,13.02,13.02,13.0,13.0,27720.0,13.02,13.02,13.0,13.0,27720.0
2018-06-13 11:45:00,13.0,13.03,12.99,13.01,41150.0,13.0,13.03,12.99,13.01,41150.0
2018-06-13 11:50:00,13.01,13.02,13.0,13.0,63660.0,13.01,13.02,13.0,13.0,63660.0
2018-06-13 11:55:00,13.0,13.0,12.99,12.99,36810.0,13.0,13.0,12.99,12.99,36810.0
2018-06-13 12:00:00,12.99,12.99,12.97,12.97,27000.0,12.99,12.99,12.97,12.97,27000.0
2018-06-13 12:05:00,12.97,12.98,12.96,12.97,33525.0,12.97,12.98,12.96,12.97,33525.0
2018-06-13 12:10:00,12.98,12.98,12.96,12.96,13500.0,12.98,12.98,12.96,12.96,13500.0
2018-06-13 12:15:00,12.96,12.96,12.95,12.95,10255.0,12.96,12.96,12.95,12.95,10255.0
2018-06-13 12:20:00,12.95,12.96,12.94,12.96,25595.0,12.95,12.96,12.94,12.96,25595.0
2018-06-13 12:25:00,12.96,12.96,12.93,12.93,25510.0,12.96,12.96,12.93,12.93,25510.0
2018-06-13 12:30:00,12.93,12.93,12.9,12.9,51050.0,12.93,12.93,12.9,12.9,51050.0
2018-06-13 12:35:00,12.9,12.92,12.89,12.9,41700.0,12.9,12.92,12.89,12.9,41700.0
2018-06-13 12:40:00,12.9,12.92,12.9,12.92,18110.0,12.9,12.92,12.9,12.92,18110.0
2018-06-13 12:45:00,12.92,12.92,12.9,12.91,24515.0,12.92,12.92,12.9,12.91,24515.0
2018-06-13 12:50:00,12.91,12.92,12.9,12.91,47000.0,12.91,12.92,12.9,12.91,47000.0
2018-06-13 12:55:00,12.92,12.93,12.91,12.91,21565.0,12.92,12.93,12.91,12.91,21565.0
2018-06-13 13:00:00,12.91,12.92,12.89,12.92,19880.0,12.91,12.92,12.89,12.92,19880.0
2018-06-13 13:05:00,12.92,12.92,12.9,12.91,37995.0,12.92,12.92,12.9,12.91,37995.0
2018-06-13 13:10:00,12.91,12.93,12.91,12.93,18010.0,12.91,12.93,12.91,12.93,18010.0
2018-06-13 13:15:00,12.93,12.94,12.93,12.93,28475.0,12.93,12.94,12.93,12.93,28475.0
2018-06-13 13:20:00,12.93,12.94,12.93,12.93,20475.0,12.93,12.94,12.93,12.93,20475.0
2018-06-13 13:25:00,12.93,12.94,12.93,12.93,36790.0,12.93,12.94,12.93,12.93,36790.0
2018-06-13 13:30:00,12.94,12.95,12.93,12.95,67320.0,12.94,12.95,12.93,12.95,67320.0
2018-06-13 13:35:00,12.96,12.96,12.95,12.95,40770.0,12.96,12.96,12.95,12.95,40770.0
2018-06-13 13:40:00,12.96,12.96,12.95,12.95,24820.0,12.96,12.96,12.95,12.95,24820.0
2018-06-13 13:45:00,12.96,12.96,12.96,12.96,20000.0,12.96,12.96,12.96,12.96,20000.0
2018-06-13 13:50:00,12.96,12.96,12.95,12.96,43140.0,12.96,12.96,12.95,12.96,43140.0
2018-06-13 13:55:00,12.96,12.97,12.96,12.97,29800.0,12.96,12.97,12.96,12.97,29800.0
2018-06-13 14:00:00,12.97,12.97,12.94,12.94,59975.0,12.97,12.97,12.94,12.94,59975.0
2018-06-13 14:05:00,12.94,12.95,12.9,12.91,67635.0,12.94,12.95,12.9,12.91,67635.0
2018-06-13 14:10:00,12.91,12.95,12.91,12.94,55130.0,12.91,12.95,12.91,12.94,55130.0
2018-06-13 14:15:00,12.94,12.96,12.94,12.95,77870.0,12.94,12.96,12.94,12.95,77870.0
2018-06-13 14:20:00,12.95,12.95,12.92,12.93,83640.0,12.95,12.95,12.92,12.93,83640.0
2018-06-13 14:25:00,12.93,12.93,12.92,12.93,51275.0,12.93,12.93,12.92,12.93,51275.0
2018-06-13 14:30:00,12.93,12.93,12.9,12.93,177260.0,12.93,12.93,12.9,12.93,177260.0
2018-06-13 14:35:00,12.93,12.93,12.92,12.93,42110.0,12.93,12.93,12.92,12.93,42110.0
2018-06-13 14:40:00,12.93,12.94,12.93,12.93,40900.0,12.93,12.94,12.93,12.93,40900.0
2018-06-13 14:45:00,12.93,12.94,12.92,12.94,44815.0,12.93,12.94,12.92,12.94,44815.0
2018-06-13 14:50:00,12.93,12.96,12.93,12.96,57010.0,12.93,12.96,12.93,12.96,57010.0
2018-06-13 14:55:00,12.96,12.97,12.96,12.97,59315.0,12.96,12.97,12.96,12.97,59315.0
2018-06-13 15:00:00,12.97,13.0,12.97,12.99,67805.0,12.97,13.0,12.97,12.99,67805.0
2018-06-13 15:05:00,12.98,12.99,12.97,12.97,54040.0,12.98,12.99,12.97,12.97,54040.0
2018-06-13 15:10:00,12.97,12.97,12.96,12.96,44390.0,12.97,12.97,12.96,12.96,44390.0
2018-06-13 15:15:00,12.96,12.98,12.95,12.97,73215.0,12.96,12.98,12.95,12.97,73215.0
2018-06-13 15:20:00,12.97,12.99,12.97,12.98,44445.0,12.97,12.99,12.97,12.98,44445.0
2018-06-13 15:25:00,12.98,12.98,12.93,12.95,104635.0,12.98,12.98,12.93,12.95,104635.0
2018-06-13 15:30:00,12.95,12.96,12.95,12.95,87780.0,12.95,12.96,12.95,12.95,87780.0
2018-06-13 15:35:00,12.95,12.96,12.94,12.94,111830.0,12.95,12.96,12.94,12.94,111830.0
2018-06-13 15:40:00,12.94,12.95,12.94,12.95,68195.0,12.94,12.95,12.94,12.95,68195.0
2018-06-13 15:45:00,12.95,12.95,12.94,12.94,171725.0,12.95,12.95,12.94,12.94,171725.0
2018-06-13 15:50:00,12.95,12.96,12.94,12.95,159115.0,12.95,12.96,12.94,12.95,159115.0
2018-06-13 15:55:00,12.95,12.96,12.94,12.94,381135.0,12.95,12.96,12.94,12.94,381135.0
2018-06-14 09:30:00,13.02,13.12,13.02,13.08,130390.0,13.02,13.12,13.02,13.08,130390.0
2018-06-14 09:35:00,13.08,13.17,13.08,13.17,76180.0,13.08,13.17,13.08,13.17,76180.0
2018-06-14 09:40:00,13.16,13.17,13.11,13.13,63075.0,13.16,13.17,13.11,13.13,63075.0
2018-06-14 09:45:00,13.13,13.17,13.1,13.11,60875.0,13.13,13.17,13.1,13.11,60875.0
2018-06-14 09:50:00,13.12,13.16,13.11,13.11,37245.0,13.12,13.16,13.11,13.11,37245.0
2018-06-14 09:55:00,13.1,13.13,13.09,13.1,67585.0,13.1,13.13,13.09,13.1,67585.0
2018-06-14 10:00:00,13.11,13.18,13.11,13.16,79205.0,13.11,13.18,13.11,13.16,79205.0
2018-06-14 10:05:00,13.15,13.19,13.15,13.19,140675.0,13.15,13.19,13.15,13.19,140675.0
2018-06-14 10:10:00,13.19,13.22,13.16,13.16,83435.0,13.19,13.22,13.16,13.16,83435.0
2018-06-14 10:15:00,13.16,13.16,13.14,13.16,44815.0,13.16,13.16,13.14,13.16,44815.0
2018-06-14 10:20:00,13.16,13.16,13.13,13.14,89090.0,13.16,13.16,13.13,13.14,89090.0
2018-06-14 10:25:00,13.14,13.17,13.13,13.17,85780.0,13.14,13.17,13.13,13.17,85780.0
2018-06-14 10:30:00,13.17,13.18,13.15,13.16,49225.0,13.17,13.18,13.15,13.16,49225.0
2018-06-14 10:35:00,13.16,13.17,13.14,13.16,77990.0,13.16,13.17,13.14,13.16,77990.0
2018-06-14 10:40:00,13.16,13.17,13.16,13.17,73290.0,13.16,13.17,13.16,13.17,73290.0
2018-06-14 10:45:00,13.17,13.19,13.16,13.18,63065.0,13.17,13.19,13.16,13.18,63065.0
2018-06-14 10:50:00,13.18,13.21,13.17,13.19,82520.0,13.18,13.21,13.17,13.19,82520.0
2018-06-14 10:55:00,13.19,13.19,13.16,13.16,65525.0,13.19,13.19,13.16,13.16,65525.0
2018-06-14 11:00:00,13.16,13.16,13.11,13.13,68930.0,13.16,13.16,13.11,13.13,68930.0
2018-06-14 11:05:00,13.13,13.16,13.12,13.16,165570.0,13.13,13.16,13.12,13.16,165570.0
2018-06-14 11:10:00,13.16,13.17,13.13,13.14,200300.0,13.16,13.17,13.13,13.14,200300.0
2018-06-14 11:15:00,13.14,13.16,13.12,13.14,76600.0,13.14,13.16,13.12,13.14,76600.0
2018-06-14 11:20:00,13.14,13.17,13.13,13.17,69390.0,13.14,13.17,13.13,13.17,69390.0
2018-06-14 11:25:00,13.17,13.19,13.16,13.19,39515.0,13.17,13.19,13.16,13.19,39515.0
2018-06-14 11:30:00,13.19,13.22,13.18,13.21,45715.0,13.19,13.22,13.18,13.21,45715.0
2018-06-14 11:35:00,13.21,13.24,13.21,13.23,46000.0,13.21,13.24,13.21,13.23,46000.0
2018-06-14 11:40:00,13.23,13.25,13.22,13.25,39250.0,13.23,13.25,13.22,13.25,39250.0
2018-06-14 11:45:00,13.25,13.25,13.22,13.23,53325.0,13.25,13.25,13.22,13.23,53325.0
2018-06-14 11:50:00,13.22,13.25,13.22,13.25,38160.0,13.22,13.25,13.22,13.25,38160.0
2018-06-14 11:55:00,13.25,13.25,13.2,13.22,49875.0,13.25,13.25,13.2,13.22,49875.0
2018-06-14 12:00:00,13.22,13.23,13.19,13.2,53260.0,13.22,13.23,13.19,13.2,53260.0
2018-06-14 12:05:00,13.2,13.25,13.2,13.22,63225.0,13.2,13.25,13.2,13.22,63225.0
2018-06-14 12:10:00,13.22,13.23,13.19,13.21,76075.0,13.22,13.23,13.19,13.21,76075.0
2018-06-14 12:15:00,13.21,13.22,13.2,13.21,39905.0,13.21,13.22,13.2,13.21,39905.0
2018-06-14 12:20:00,13.21,13.22,13.19,13.2,41125.0,13.21,13.22,13.19,13.2,41125.0
2018-06-14 12:25:00,13.2,13.22,13.2,13.21,62000.0,13.2,13.22,13.2,13.21,62000.0
2018-06-14 12:30:00,13.21,13.21,13.19,13.21,56240.0,13.21,13.21,13.19,13.21,56240.0
2018-06-14 12:35:00,13.2,13.21,13.18,13.19,43000.0,13.2,13.21,13.18,13.19,43000.0
2018-06-14 12:40:00,13.19,13.2,13.16,13.16,34000.0,13.19,13.2,13.16,13.16,34000.0
2018-06-14 12:45:00,13.16,13.19,13.16,13.18,38115.0,13.16,13.19,13.16,13.18,38115.0
2018-06-14 12:50:00,13.18,13.21,13.18,13.21,55615.0,13.18,13.21,13.18,13.21,55615.0
2018-06-14 12:55:00,13.21,13.21,13.19,13.21,55655.0,13.21,13.21,13.19,13.21,55655.0
2018-06-14 13:00:00,13.21,13.21,13.19,13.2,31500.0,13.21,13.21,13.19,13.2,31500.0
2018-06-14 13:05:00,13.2,13.21,13.2,13.21,30875.0,13.2,13.21,13.2,13.21,30875.0
2018-06-14 13:10:00,13.21,13.21,13.18,13.18,29060.0,13.21,13.21,13.18,13.18,29060.0
2018-06-14 13:15:00,13.18,13.19,13.17,13.19,37000.0,13.18,13.19,13.17,13.19,37000.0
2018-06-14 13:20:00,13.19,13.19,13.19,13.19,29665.0,13.19,13.19,13.19,13.19,29665.0
2018-06-14 13:25:00,13.19,13.2,13.18,13.19,50480.0,13.19,13.2,13.18,13.19,50480.0
2018-06-14 13:30:00,13.2,13.2,13.2,13.2,24850.0,13.2,13.2,13.2,13.2,24850.0
2018-06-14 13:35:00,13.2,13.23,13.2,13.22,87425.0,13.2,13.23,13.2,13.22,87425.0
2018-06-14 13:40:00,13.22,13.22,13.2,13.2,34840.0,13.22,13.22,13.2,13.2,34840.0
2018-06-14 13:45:00,13.2,13.21,13.19,13.19,21135.0,13.2,13.21,13.19,13.19,21135.0
2018-06-14 13:50:00,13.19,13.2,13.18,13.19,46250.0,13.19,13.2,13.18,13.19,46250.0
2018-06-14 13:55:00,13.19,13.19,13.16,13.16,30780.0,13.19,13.19,13.16,13.16,30780.0
2018-06-14 14:00:00,13.16,13.17,13.14,13.16,82730.0,13.16,13.17,13.14,13.16,82730.0
2018-06-14 14:05:00,13.15,13.17,13.15,13.15,59035.0,13.15,13.17,13.15,13.15,59035.0
2018-06-14 14:10:00,13.15,13.15,13.13,13.14,62000.0,13.15,13.15,13.13,13.14,62000.0
2018-06-14 14:15:00,13.14,13.14,13.13,13.13,108290.0,13.14,13.14,13.13,13.13,108290.0
2018-06-14 14:20:00,13.12,13.12,13.1,13.11,70065.0,13.12,13.12,13.1,13.11,70065.0
2018-06-14 14:25:00,13.11,13.13,13.11,13.12,84475.0,13.11,13.13,13.11,13.12,84475.0
2018-06-14 14:30:00,13.12,13.12,13.11,13.11,52340.0,13.12,13.12,13.11,13.11,52340.0
2018-06-14 14:35:00,13.11,13.12,13.1,13.1,64490.0,13.11,13.12,13.1,13.1,64490.0
2018-06-14 14:40:00,13.1,13.11,13.09,13.09,86545.0,13.1,13.11,13.09,13.09,86545.0
2018-06-14 14:45:00,13.09,13.1,13.08,13.08,136625.0,13.09,13.1,13.08,13.08,136625.0
2018-06-14 14:50:00,13.08,13.09,13.08,13.08,25410.0,13.08,13.09,13.08,13.08,25410.0
2018-06-14 14:55:00,13.09,13.09,13.06,13.07,98495.0,13.09,13.09,13.06,13.07,98495.0
2018-06-14 15:00:00,13.06,13.07,13.06,13.07,60040.0,13.06,13.07,13.06,13.07,60040.0
2018-06-14 15:05:00,13.07,13.1,13.07,13.1,54610.0,13.07,13.1,13.07,13.1,54610.0
2018-06-14 15:10:00,13.1,13.12,13.1,13.11,51250.0,13.1,13.12,13.1,13.11,51250.0
2018-06-14 15:15:00,13.12,13.13,13.11,13.12,53455.0,13.12,13.13,13.11,13.12,53455.0
2018-06-14 15:20:00,13.12,13.14,13.12,13.13,95870.0,13.12,13.14,13.12,13.13,95870.0
2018-06-14 15:25:00,13.13,13.16,13.13,13.15,60990.0,13.13,13.16,13.13,13.15,60990.0
2018-06-14 15:30:00,13.15,13.15,13.13,13.14,94395.0,13.15,13.15,13.13,13.14,94395.0
2018-06-14 15:35:00,13.14,13.14,13.13,13.14,118075.0,13.14,13.14,13.13,13.14,118075.0
2018-06-14 15:40:00,13.14,13.15,13.14,13.14,130810.0,13.14,13.15,13.14,13.14,130810.0
2018-06-14 15:45:00,13.14,13.15,13.13,13.13,157270.0,13.14,13.15,13.13,13.13,157270.0
2018-06-14 15:50:00,13.13,13.15,13.13,13.15,273665.0,13.13,13.15,13.13,13.15,273665.0
2018-06-14 15:55:00,13.15,13.15,13.14,13.14,285330.0,13.15,13.15,13.14,13.14,285330.0
2018-06-15 09:30:00,13.18,13.18,13.05,13.15,1387505.0,13.18,13.18,13.05,13.15,1387505.0
2018-06-15 09:35:00,13.14,13.19,13.13,13.15,187220.0,13.14,13.19,13.13,13.15,187220.0
2018-06-15 09:40:00,13.17,13.17,13.03,13.03,83545.0,13.17,13.17,13.03,13.03,83545.0
2018-06-15 09:45:00,13.02,13.07,12.96,13.07,145465.0,13.02,13.07,12.96,13.07,145465.0
2018-06-15 09:50:00,13.07,13.1,13.05,13.09,87755.0,13.07,13.1,13.05,13.09,87755.0
2018-06-15 09:55:00,13.1,13.13,13.08,13.09,47835.0,13.1,13.13,13.08,13.09,47835.0
2018-06-15 10:00:00,13.08,13.12,13.08,13.1,45015.0,13.08,13.12,13.08,13.1,45015.0
2018-06-15 10:05:00,13.1,13.13,13.09,13.13,42730.0,13.1,13.13,13.09,13.13,42730.0
2018-06-15 10:10:00,13.13,13.14,13.12,13.14,19215.0,13.13,13.14,13.12,13.14,19215.0
2018-06-15 10:15:00,13.14,13.16,13.13,13.16,78290.0,13.14,13.16,13.13,13.16,78290.0
2018-06-15 10:20:00,13.16,13.19,13.16,13.16,43550.0,13.16,13.19,13.16,13.16,43550.0
2018-06-15 10:25:00,13.17,13.2,13.16,13.16,43800.0,13.17,13.2,13.16,13.16,43800.0
2018-06-15 10:30:00,13.16,13.16,13.14,13.16,26145.0,13.16,13.16,13.14,13.16,26145.0
2018-06-15 10:35:00,13.15,13.15,13.09,13.09,42210.0,13.15,13.15,13.09,13.09,42210.0
2018-06-15 10:40:00,13.09,13.12,13.09,13.11,100025.0,13.09,13.12,13.09,13.11,100025.0
2018-06-15 10:45:00,13.11,13.14,13.1,13.13,35355.0,13.11,13.14,13.1,13.13,35355.0
2018-06-15 10:50:00,13.14,13.15,13.14,13.14,17815.0,13.14,13.15,13.14,13.14,17815.0
2018-06-15 10:55:00,13.14,13.16,13.13,13.16,31905.0,13.14,13.16,13.13,13.16,31905.0
2018-06-15 11:00:00,13.16,13.18,13.15,13.16,43625.0,13.16,13.18,13.15,13.16,43625.0
2018-06-15 11:05:00,13.16,13.16,13.14,13.15,32805.0,13.16,13.16,13.14,13.15,32805.0
2018-06-15 11:10:00,13.15,13.18,13.15,13.17,56760.0,13.15,13.18,13.15,13.17,56760.0
2018-06-15 11:15:00,13.17,13.18,13.17,13.18,16890.0,13.17,13.18,13.17,13.18,16890.0
2018-06-15 11:20:00,13.18,13.2,13.17,13.19,48555.0,13.18,13.2,13.17,13.19,48555.0
2018-06-15 11:25:00,13.19,13.19,13.18,13.18,28800.0,13.19,13.19,13.18,13.18,28800.0
2018-06-15 11:30:00,13.18,13.18,13.15,13.15,29075.0,13.18,13.18,13.15,13.15,29075.0
2018-06-15 11:35:00,13.15,13.15,13.13,13.14,24250.0,13.15,13.15,13.13,13.14,24250.0
2018-06-15 11:40:00,13.13,13.13,13.12,13.12,11115.0,13.13,13.13,13.12,13.12,11115.0
2018-06-15 11:45:00,13.12,13.13,13.12,13.13,17250.0,13.12,13.13,13.12,13.13,17250.0
2018-06-15 11:50:00,13.13,13.14,13.13,13.13,164540.0,13.13,13.14,13.13,13.13,164540.0
2018-06-15 11:55:00,13.13,13.16,13.13,13.16,19145.0,13.13,13.16,13.13,13.16,19145.0
2018-06-15 12:00:00,13.16,13.17,13.15,13.15,23865.0,13.16,13.17,13.15,13.15,23865.0
2018-06-15 12:05:00,13.15,13.15,13.14,13.14,9795.0,13.15,13.15,13.14,13.14,9795.0
2018-06-15 12:10:00,13.14,13.15,13.13,13.15,21000.0,13.14,13.15,13.13,13.15,21000.0
2018-06-15 12:15:00,13.14,13.14,13.12,13.13,70350.0,13.14,13.14,13.12,13.13,70350.0
2018-06-15 12:20:00,13.13,13.13,13.12,13.12,25250.0,13.13,13.13,13.12,13.12,25250.0
2018-06-15 12:25:00,13.12,13.13,13.12,13.13,26000.0,13.12,13.13,13.12,13.13,26000.0
2018-06-15 12:30:00,13.13,13.13,13.12,13.13,27280.0,13.13,13.13,13.12,13.13,27280.0
2018-06-15 12:35:00,13.13,13.13,13.11,13.12,76830.0,13.13,13.13,13.11,13.12,76830.0
2018-06-15 12:40:00,13.12,13.13,13.11,13.12,70540.0,13.12,13.13,13.11,13.12,70540.0
2018-06-15 12:45:00,13.12,13.13,13.1,13.13,22090.0,13.12,13.13,13.1,13.13,22090.0
2018-06-15 12:50:00,13.12,13.13,13.11,13.11,82985.0,13.12,13.13,13.11,13.11,82985.0
2018-06-15 12:55:00,13.11,13.13,13.1,13.12,101160.0,13.11,13.13,13.1,13.12,101160.0
2018-06-15 13:00:00,13.12,13.12,13.1,13.11,23175.0,13.12,13.12,13.1,13.11,23175.0
2018-06-15 13:05:00,13.1,13.11,13.08,13.11,39160.0,13.1,13.11,13.08,13.11,39160.0
2018-06-15 13:10:00,13.11,13.11,13.1,13.1,65135.0,13.11,13.11,13.1,13.1,65135.0
2018-06-15 13:15:00,13.1,13.11,13.1,13.1,15445.0,13.1,13.11,13.1,13.1,15445.0
2018-06-15 13:20:00,13.09,13.11,13.09,13.1,27500.0,13.09,13.11,13.09,13.1,27500.0
2018-06-15 13:25:00,13.1,13.1,13.09,13.09,13325.0,13.1,13.1,13.09,13.09,13325.0
2018-06-15 13:30:00,13.09,13.1,13.09,13.1,52535.0,13.09,13.1,13.09,13.1,52535.0
2018-06-15 13:35:00,13.1,13.12,13.1,13.12,38010.0,13.1,13.12,13.1,13.12,38010.0
2018-06-15 13:40:00,13.12,13.14,13.11,13.12,112225.0,13.12,13.14,13.11,13.12,112225.0
2018-06-15 13:45:00,13.12,13.12,13.11,13.11,30070.0,13.12,13.12,13.11,13.11,30070.0
2018-06-15 13:50:00,13.11,13.12,13.09,13.12,52790.0,13.11,13.12,13.09,13.12,52790.0
2018-06-15 13:55:00,13.12,13.12,13.09,13.09,31665.0,13.12,13.12,13.09,13.09,31665.0
2018-06-15 14:00:00,13.1,13.11,13.1,13.1,17010.0,13.1,13.11,13.1,13.1,17010.0
2018-06-15 14:05:00,13.1,13.11,13.1,13.11,14285.0,13.1,13.11,13.1,13.11,14285.0
2018-06-15 14:10:00,13.11,13.11,13.1,13.11,20000.0,13.11,13.11,13.1,13.11,20000.0
2018-06-15 14:15:00,13.11,13.11,13.1,13.1,33875.0,13.11,13.11,13.1,13.1,33875.0
2018-06-15 14:20:00,13.1,13.11,13.09,13.09,74485.0,13.1,13.11,13.09,13.09,74485.0
2018-06-15 14:25:00,13.09,13.1,13.06,13.07,75225.0,13.09,13.1,13.06,13.07,75225.0
2018-06-15 14:30:00,13.06,13.08,13.06,13.08,28430.0,13.06,13.08,13.06,13.08,28430.0
2018-06-15 14:35:00,13.08,13.08,13.06,13.08,73000.0,13.08,13.08,13.06,13.08,73000.0
2018-06-15 14:40:00,13.08,13.08,13.05,13.06,40500.0,13.08,13.08,13.05,13.06,40500.0
2018-06-15 14:45:00,13.06,13.06,13.04,13.04,57670.0,13.06,13.06,13.04,13.04,57670.0
2018-06-15 14:50:00,13.04,13.06,13.04,13.05,46905.0,13.04,13.06,13.04,13.05,46905.0
2018-06-15 14:55:00,13.05,13.06,13.05,13.05,42665.0,13.05,13.06,13.05,13.05,42665.0
2018-06-15 15:00:00,13.05,13.06,13.04,13.06,78730.0,13.05,13.06,13.04,13.06,78730.0
2018-06-15 15:05:00,13.06,13.07,13.05,13.06,45095.0,13.06,13.07,13.05,13.06,45095.0
2018-06-15 15:10:00,13.06,13.07,13.06,13.06,30335.0,13.06,13.07,13.06,13.06,30335.0
2018-06-15 15:15:00,13.06,13.07,13.06,13.06,33880.0,13.06,13.07,13.06,13.06,33880.0
2018-06-15 15:20:00,13.06,13.09,13.06,13.08,65225.0,13.06,13.09,13.06,13.08,65225.0
2018-06-15 15:25:00,13.08,13.08,13.06,13.06,122680.0,13.08,13.08,13.06,13.06,122680.0
2018-06-15 15:30:00,13.07,13.07,13.06,13.07,161565.0,13.07,13.07,13.06,13.07,161565.0
2018-06-15 15:35:00,13.07,13.07,13.06,13.07,145600.0,13.07,13.07,13.06,13.07,145600.0
2018-06-15 15:40:00,13.07,13.07,13.05,13.07,76600.0,13.07,13.07,13.05,13.07,76600.0
2018-06-15 15:45:00,13.07,13.07,13.06,13.07,71995.0,13.07,13.07,13.06,13.07,71995.0
2018-06-15 15:50:00,13.07,13.11,13.07,13.08,656960.0,13.07,13.11,13.07,13.08,656960.0
2018-06-15 15:55:00,13.08,13.09,13.01,13.05,1422585.0,13.08,13.09,13.01,13.05,1422585.0
2018-06-18 09:30:00,13.0,13.02,12.95,13.01,142700.0,13.0,13.02,12.95,13.01,142700.0
2018-06-18 09:35:00,12.98,13.05,12.98,13.04,49685.0,12.98,13.05,12.98,13.04,49685.0
2018-06-18 09:40:00,13.04,13.11,13.04,13.08,61850.0,13.04,13.11,13.04,13.08,61850.0
2018-06-18 09:45:00,13.08,13.12,13.07,13.11,73530.0,13.08,13.12,13.07,13.11,73530.0
2018-06-18 09:50:00,13.11,13.14,13.11,13.12,45745.0,13.11,13.14,13.11,13.12,45745.0
2018-06-18 09:55:00,13.12,13.13,13.1,13.1,51250.0,13.12,13.13,13.1,13.1,51250.0
2018-06-18 10:00:00,13.1,13.1,13.05,13.07,53450.0,13.1,13.1,13.05,13.07,53450.0
2018-06-18 10:05:00,13.07,13.08,13.04,13.04,126565.0,13.07,13.08,13.04,13.04,126565.0
2018-06-18 10:10:00,13.03,13.08,13.02,13.07,124095.0,13.03,13.08,13.02,13.07,124095.0
2018-06-18 10:15:00,13.07,13.08,13.05,13.05,76675.0,13.07,13.08,13.05,13.05,76675.0
2018-06-18 10:20:00,13.06,13.12,13.06,13.11,77840.0,13.06,13.12,13.06,13.11,77840.0
2018-06-18 10:25:00,13.11,13.13,13.1,13.12,93765.0,13.11,13.13,13.1,13.12,93765.0
2018-06-18 10:30:00,13.12,13.13,13.12,13.13,57355.0,13.12,13.13,13.12,13.13,57355.0
2018-06-18 10:35:00,13.14,13.16,13.13,13.15,66455.0,13.14,13.16,13.13,13.15,66455.0
2018-06-18 10:40:00,13.15,13.18,13.14,13.18,29000.0,13.15,13.18,13.14,13.18,29000.0
2018-06-18 10:45:00,13.19,13.21,13.19,13.21,53800.0,13.19,13.21,13.19,13.21,53800.0
2018-06-18 10:50:00,13.21,13.21,13.17,13.19,37550.0,13.21,13.21,13.17,13.19,37550.0
2018-06-18 10:55:00,13.19,13.2,13.19,13.2,19020.0,13.19,13.2,13.19,13.2,19020.0
2018-06-18 11:00:00,13.19,13.22,13.19,13.21,37455.0,13.19,13.22,13.19,13.21,37455.0
2018-06-18 11:05:00,13.21,13.24,13.21,13.23,74035.0,13.21,13.24,13.21,13.23,74035.0
2018-06-18 11:10:00,13.24,13.26,13.24,13.26,65005.0,13.24,13.26,13.24,13.26,65005.0
2018-06-18 11:15:00,13.26,13.26,13.21,13.21,26680.0,13.26,13.26,13.21,13.21,26680.0
2018-06-18 11:20:00,13.22,13.22,13.2,13.2,44365.0,13.22,13.22,13.2,13.2,44365.0
2018-06-18 11:25:00,13.2,13.21,13.2,13.21,23580.0,13.2,13.21,13.2,13.21,23580.0
2018-06-18 11:30:00,13.21,13.22,13.21,13.22,34250.0,13.21,13.22,13.21,13.22,34250.0
2018-06-18 11:35:00,13.21,13.21,13.2,13.2,28105.0,13.21,13.21,13.2,13.2,28105.0
2018-06-18 11:40:00,13.2,13.2,13.18,13.18,31445.0,13.2,13.2,13.18,13.18,31445.0
2018-06-18 11:45:00,13.18,13.2,13.18,13.18,29825.0,13.18,13.2,13.18,13.18,29825.0
2018-06-18 11:50:00,13.18,13.2,13.18,13.19,25180.0,13.18,13.2,13.18,13.19,25180.0
2018-06-18 11:55:00,13.19,13.2,13.18,13.18,24230.0,13.19,13.2,13.18,13.18,24230.0
2018-06-18 12:00:00,13.18,13.18,13.15,13.16,21545.0,13.18,13.18,13.15,13.16,21545.0
2018-06-18 12:05:00,13.15,13.17,13.15,13.16,36230.0,13.15,13.17,13.15,13.16,36230.0
2018-06-18 12:10:00,13.16,13.16,13.15,13.16,22060.0,13.16,13.16,13.15,13.16,22060.0
2018-06-18 12:15:00,13.16,13.17,13.15,13.16,19500.0,13.16,13.17,13.15,13.16,19500.0
2018-06-18 12:20:00,13.16,13.17,13.16,13.16,15795.0,13.16,13.17,13.16,13.16,15795.0
2018-06-18 12:25:00,13.17,13.17,13.15,13.15,11630.0,13.17,13.17,13.15,13.15,11630.0
2018-06-18 12:30:00,13.16,13.16,13.15,13.15,32100.0,13.16,13.16,13.15,13.15,32100.0
2018-06-18 12:35:00,13.14,13.15,13.14,13.14,28530.0,13.14,13.15,13.14,13.14,28530.0
2018-06-18 12:40:00,13.14,13.15,13.14,13.15,12270.0,13.14,13.15,13.14,13.15,12270.0
2018-06-18 12:45:00,13.15,13.15,13.15,13.15,12765.0,13.15,13.15,13.15,13.15,12765.0
2018-06-18 12:50:00,13.15,13.15,13.14,13.14,22685.0,13.15,13.15,13.14,13.14,22685.0
2018-06-18 12:55:00,13.14,13.17,13.14,13.17,34245.0,13.14,13.17,13.14,13.17,34245.0
2018-06-18 13:00:00,13.17,13.2,13.17,13.18,83125.0,13.17,13.2,13.17,13.18,83125.0
2018-06-18 13:05:00,13.18,13.18,13.17,13.17,17045.0,13.18,13.18,13.17,13.17,17045.0
2018-06-18 13:10:00,13.17,13.17,13.15,13.15,18235.0,13.17,13.17,13.15,13.15,18235.0
2018-06-18 13:15:00,13.15,13.16,13.15,13.16,27235.0,13.15,13.16,13.15,13.16,27235.0
2018-06-18 13:20:00,13.16,13.16,13.16,13.16,10645.0,13.16,13.16,13.16,13.16,10645.0
2018-06-18 13:25:00,13.16,13.17,13.16,13.17,32475.0,13.16,13.17,13.16,13.17,32475.0
2018-06-18 13:30:00,13.17,13.18,13.17,13.18,19240.0,13.17,13.18,13.17,13.18,19240.0
2018-06-18 13:35:00,13.18,13.19,13.18,13.18,35425.0,13.18,13.19,13.18,13.18,35425.0
2018-06-18 13:40:00,13.18,13.2,13.18,13.2,70060.0,13.18,13.2,13.18,13.2,70060.0
2018-06-18 13:45:00,13.2,13.2,13.19,13.19,54570.0,13.2,13.2,13.19,13.19,54570.0
2018-06-18 13:50:00,13.19,13.2,13.19,13.19,54000.0,13.19,13.2,13.19,13.19,54000.0
2018-06-18 13:55:00,13.19,13.2,13.18,13.19,41225.0,13.19,13.2,13.18,13.19,41225.0
2018-06-18 14:00:00,13.19,13.19,13.17,13.18,122165.0,13.19,13.19,13.17,13.18,122165.0
2018-06-18 14:05:00,13.18,13.2,13.17,13.17,348030.0,13.18,13.2,13.17,13.17,348030.0
2018-06-18 14:10:00,13.17,13.19,13.16,13.16,156665.0,13.17,13.19,13.16,13.16,156665.0
2018-06-18 14:15:00,13.17,13.17,13.16,13.16,290170.0,13.17,13.17,13.16,13.16,290170.0
2018-06-18 14:20:00,13.17,13.17,13.15,13.15,375690.0,13.17,13.17,13.15,13.15,375690.0
2018-06-18 14:25:00,13.15,13.16,13.14,13.15,501870.0,13.15,13.16,13.14,13.15,501870.0
2018-06-18 14:30:00,13.15,13.16,13.14,13.15,441860.0,13.15,13.16,13.14,13.15,441860.0
2018-06-18 14:35:00,13.15,13.15,13.13,13.14,77815.0,13.15,13.15,13.13,13.14,77815.0
2018-06-18 14:40:00,13.14,13.14,13.13,13.13,191035.0,13.14,13.14,13.13,13.13,191035.0
2018-06-18 14:45:00,13.13,13.17,13.12,13.16,329855.0,13.13,13.17,13.12,13.16,329855.0
2018-06-18 14:50:00,13.15,13.17,13.15,13.16,35915.0,13.15,13.17,13.15,13.16,35915.0
2018-06-18 14:55:00,13.16,13.17,13.16,13.17,64635.0,13.16,13.17,13.16,13.17,64635.0
2018-06-18 15:00:00,13.17,13.17,13.16,13.17,76225.0,13.17,13.17,13.16,13.17,76225.0
2018-06-18 15:05:00,13.17,13.17,13.16,13.17,75145.0,13.17,13.17,13.16,13.17,75145.0
2018-06-18 15:10:00,13.17,13.17,13.16,13.16,59615.0,13.17,13.17,13.16,13.16,59615.0
2018-06-18 15:15:00,13.16,13.17,13.16,13.17,28440.0,13.16,13.17,13.16,13.17,28440.0
2018-06-18 15:20:00,13.17,13.22,13.17,13.21,101640.0,13.17,13.22,13.17,13.21,101640.0
2018-06-18 15:25:00,13.21,13.22,13.21,13.22,61545.0,13.21,13.22,13.21,13.22,61545.0
2018-06-18 15:30:00,13.22,13.23,13.21,13.22,91465.0,13.22,13.23,13.21,13.22,91465.0
2018-06-18 15:35:00,13.22,13.22,13.21,13.22,69345.0,13.22,13.22,13.21,13.22,69345.0
2018-06-18 15:40:00,13.22,13.22,13.21,13.22,89625.0,13.22,13.22,13.21,13.22,89625.0
2018-06-18 15:45:00,13.22,13.24,13.22,13.24,234595.0,13.22,13.24,13.22,13.24,234595.0
2018-06-18 15:50:00,13.24,13.26,13.24,13.24,229840.0,13.24,13.26,13.24,13.24,229840.0
2018-06-18 15:55:00,13.24,13.25,13.23,13.23,429675.0,13.24,13.25,13.23,13.23,429675.0
2018-06-19 09:30:00,12.64,12.92,12.63,12.83,462210.0,12.64,12.92,12.63,12.83,462210.0
2018-06-19 09:35:00,12.83,12.9,12.81,12.9,132005.0,12.83,12.9,12.81,12.9,132005.0
2018-06-19 09:40:00,12.88,12.91,12.86,12.9,103650.0,12.88,12.91,12.86,12.9,103650.0
2018-06-19 09:45:00,12.9,12.95,12.89,12.91,110985.0,12.9,12.95,12.89,12.91,110985.0
2018-06-19 09:50:00,12.92,12.93,12.89,12.9,80840.0,12.92,12.93,12.89,12.9,80840.0
2018-06-19 09:55:00,12.89,12.92,12.86,12.88,80220.0,12.89,12.92,12.86,12.88,80220.0
2018-06-19 10:00:00,12.88,12.88,12.78,12.79,145415.0,12.88,12.88,12.78,12.79,145415.0
2018-06-19 10:05:00,12.8,12.82,12.78,12.78,83110.0,12.8,12.82,12.78,12.78,83110.0
2018-06-19 10:10:00,12.77,12.82,12.76,12.81,61945.0,12.77,12.82,12.76,12.81,61945.0
2018-06-19 10:15:00,12.81,12.81,12.77,12.78,69605.0,12.81,12.81,12.77,12.78,69605.0
2018-06-19 10:20:00,12.78,12.79,12.73,12.73,322445.0,12.78,12.79,12.73,12.73,322445.0
2018-06-19 10:25:00,12.73,12.76,12.67,12.68,177935.0,12.73,12.76,12.67,12.68,177935.0
2018-06-19 10:30:00,12.68,12.68,12.6,12.62,148760.0,12.68,12.68,12.6,12.62,148760.0
2018-06-19 10:35:00,12.62,12.67,12.6,12.64,86175.0,12.62,12.67,12.6,12.64,86175.0
2018-06-19 10:40:00,12.63,12.66,12.62,12.65,100410.0,12.63,12.66,12.62,12.65,100410.0
2018-06-19 10:45:00,12.66,12.72,12.65,12.71,225040.0,12.66,12.72,12.65,12.71,225040.0
2018-06-19 10:50:00,12.71,12.72,12.69,12.7,67575.0,12.71,12.72,12.69,12.7,67575.0
2018-06-19 10:55:00,12.7,12.71,12.69,12.69,31725.0,12.7,12.71,12.69,12.69,31725.0
2018-06-19 11:00:00,12.69,12.7,12.65,12.66,125385.0,12.69,12.7,12.65,12.66,125385.0
2018-06-19 11:05:00,12.66,12.68,12.63,12.66,90815.0,12.66,12.68,12.63,12.66,90815.0
2018-06-19 11:10:00,12.67,12.69,12.65,12.67,175340.0,12.67,12.69,12.65,12.67,175340.0
2018-06-19 11:15:00,12.67,12.68,12.65,12.67,120995.0,12.67,12.68,12.65,12.67,120995.0
2018-06-19 11:20:00,12.67,12.69,12.65,12.67,164980.0,12.67,12.69,12.65,12.67,164980.0
2018-06-19 11:25:00,12.67,12.67,12.65,12.66,65530.0,12.67,12.67,12.65,12.66,65530.0
2018-06-19 11:30:00,12.67,12.67,12.59,12.61,141805.0,12.67,12.67,12.59,12.61,141805.0
2018-06-19 11:35:00,12.59,12.66,12.56,12.65,338935.0,12.59,12.66,12.56,12.65,338935.0
2018-06-19 11:40:00,12.64,12.66,12.62,12.65,48880.0,12.64,12.66,12.62,12.65,48880.0
2018-06-19 11:45:00,12.65,12.66,12.62,12.64,61835.0,12.65,12.66,12.62,12.64,61835.0
2018-06-19 11:50:00,12.64,12.66,12.64,12.66,40115.0,12.64,12.66,12.64,12.66,40115.0
2018-06-19 11:55:00,12.66,12.66,12.64,12.64,69545.0,12.66,12.66,12.64,12.64,69545.0
2018-06-19 12:00:00,12.64,12.65,12.63,12.65,200935.0,12.64,12.65,12.63,12.65,200935.0
2018-06-19 12:05:00,12.65,12.69,12.65,12.66,59415.0,12.65,12.69,12.65,12.66,59415.0
2018-06-19 12:10:00,12.67,12.67,12.65,12.65,57925.0,12.67,12.67,12.65,12.65,57925.0
2018-06-19 12:15:00,12.65,12.68,12.65,12.68,125965.0,12.65,12.68,12.65,12.68,125965.0
2018-06-19 12:20:00,12.68,12.73,12.68,12.73,134360.0,12.68,12.73,12.68,12.73,134360.0
2018-06-19 12:25:00,12.72,12.74,12.72,12.74,29315.0,12.72,12.74,12.72,12.74,29315.0
2018-06-19 12:30:00,12.74,12.74,12.7,12.7,49480.0,12.74,12.74,12.7,12.7,49480.0
2018-06-19 12:35:00,12.7,12.72,12.67,12.68,122760.0,12.7,12.72,12.67,12.68,122760.0
2018-06-19 12:40:00,12.68,12.7,12.66,12.67,69210.0,12.68,12.7,12.66,12.67,69210.0
2018-06-19 12:45:00,12.67,12.7,12.66,12.67,86470.0,12.67,12.7,12.66,12.67,86470.0
2018-06-19 12:50:00,12.68,12.7,12.68,12.7,48585.0,12.68,12.7,12.68,12.7,48585.0
2018-06-19 12:55:00,12.69,12.72,12.68,12.71,42410.0,12.69,12.72,12.68,12.71,42410.0
2018-06-19 13:00:00,12.71,12.72,12.67,12.72,37205.0,12.71,12.72,12.67,12.72,37205.0
2018-06-19 13:05:00,12.71,12.72,12.69,12.71,32000.0,12.71,12.72,12.69,12.71,32000.0
2018-06-19 13:10:00,12.72,12.73,12.71,12.72,28000.0,12.72,12.73,12.71,12.72,28000.0
2018-06-19 13:15:00,12.71,12.72,12.7,12.71,27605.0,12.71,12.72,12.7,12.71,27605.0
2018-06-19 13:20:00,12.72,12.72,12.7,12.71,17000.0,12.72,12.72,12.7,12.71,17000.0
2018-06-19 13:25:00,12.72,12.74,12.7,12.74,418275.0,12.72,12.74,12.7,12.74,418275.0
2018-06-19 13:30:00,12.74,12.76,12.73,12.76,47555.0,12.74,12.76,12.73,12.76,47555.0
2018-06-19 13:35:00,12.76,12.76,12.74,12.76,35975.0,12.76,12.76,12.74,12.76,35975.0
2018-06-19 13:40:00,12.77,12.77,12.74,12.75,26000.0,12.77,12.77,12.74,12.75,26000.0
2018-06-19 13:45:00,12.76,12.77,12.74,12.77,98550.0,12.76,12.77,12.74,12.77,98550.0
2018-06-19 13:50:00,12.77,12.78,12.76,12.76,52825.0,12.77,12.78,12.76,12.76,52825.0
2018-06-19 13:55:00,12.76,12.78,12.76,12.78,34530.0,12.76,12.78,12.76,12.78,34530.0
2018-06-19 14:00:00,12.78,12.78,12.75,12.77,106780.0,12.78,12.78,12.75,12.77,106780.0
2018-06-19 14:05:00,12.77,12.77,12.75,12.75,84680.0,12.77,12.77,12.75,12.75,84680.0
2018-06-19 14:10:00,12.75,12.79,12.75,12.79,80680.0,12.75,12.79,12.75,12.79,80680.0
2018-06-19 14:15:00,12.79,12.8,12.78,12.79,43685.0,12.79,12.8,12.78,12.79,43685.0
2018-06-19 14:20:00,12.79,12.8,12.79,12.79,43550.0,12.79,12.8,12.79,12.79,43550.0
2018-06-19 14:25:00,12.8,12.8,12.78,12.78,50335.0,12.8,12.8,12.78,12.78,50335.0
2018-06-19 14:30:00,12.78,12.79,12.77,12.77,37555.0,12.78,12.79,12.77,12.77,37555.0
2018-06-19 14:35:00,12.77,12.78,12.76,12.78,42485.0,12.77,12.78,12.76,12.78,42485.0
2018-06-19 14:40:00,12.77,12.78,12.76,12.78,49630.0,12.77,12.78,12.76,12.78,49630.0
2018-06-19 14:45:00,12.77,12.78,12.77,12.78,38775.0,12.77,12.78,12.77,12.78,38775.0
2018-06-19 14:50:00,12.78,12.79,12.74,12.75,144000.0,12.78,12.79,12.74,12.75,144000.0
2018-06-19 14:55:00,12.76,12.77,12.76,12.77,39650.0,12.76,12.77,12.76,12.77,39650.0
2018-06-19 15:00:00,12.77,12.77,12.76,12.76,54485.0,12.77,12.77,12.76,12.76,54485.0
2018-06-19 15:05:00,12.76,12.77,12.76,12.77,46595.0,12.76,12.77,12.76,12.77,46595.0
2018-06-19 15:10:00,12.77,12.77,12.76,12.77,61040.0,12.77,12.77,12.76,12.77,61040.0
2018-06-19 15:15:00,12.77,12.78,12.77,12.77,66665.0,12.77,12.78,12.77,12.77,66665.0
2018-06-19 15:20:00,12.76,12.77,12.76,12.77,62235.0,12.76,12.77,12.76,12.77,62235.0
2018-06-19 15:25:00,12.77,12.77,12.76,12.77,113665.0,12.77,12.77,12.76,12.77,113665.0
2018-06-19 15:30:00,12.77,12.79,12.77,12.79,123170.0,12.77,12.79,12.77,12.79,123170.0
2018-06-19 15:35:00,12.79,12.79,12.79,12.79,83280.0,12.79,12.79,12.79,12.79,83280.0
2018-06-19 15:40:00,12.79,12.83,12.79,12.82,140775.0,12.79,12.83,12.79,12.82,140775.0
2018-06-19 15:45:00,12.83,12.83,12.8,12.8,314545.0,12.83,12.83,12.8,12.8,314545.0
2018-06-19 15:50:00,12.8,12.84,12.8,12.83,185665.0,12.8,12.84,12.8,12.83,185665.0
2018-06-19 15:55:00,12.83,12.88,12.83,12.86,638235.0,12.83,12.88,12.83,12.86,638235.0
2018-06-20 09:30:00,12.87,13.0,12.87,12.99,159995.0,12.87,13.0,12.87,12.99,159995.0
2018-06-20 09:35:00,13.0,13.03,12.99,13.0,95320.0,13.0,13.03,12.99,13.0,95320.0
2018-06-20 09:40:00,13.0,13.03,12.99,13.0,80470.0,13.0,13.03,12.99,13.0,80470.0
2018-06-20 09:45:00,13.0,13.02,12.98,13.01,83055.0,13.0,13.02,12.98,13.01,83055.0
2018-06-20 09:50:00,13.01,13.06,13.01,13.02,59470.0,13.01,13.06,13.01,13.02,59470.0
2018-06-20 09:55:00,13.01,13.1,13.01,13.07,105390.0,13.01,13.1,13.01,13.07,105390.0
2018-06-20 10:00:00,13.07,13.1,13.06,13.07,83245.0,13.07,13.1,13.06,13.07,83245.0
2018-06-20 10:05:00,13.06,13.09,13.06,13.08,54100.0,13.06,13.09,13.06,13.08,54100.0
2018-06-20 10:10:00,13.07,13.09,13.06,13.07,36900.0,13.07,13.09,13.06,13.07,36900.0
2018-06-20 10:15:00,13.07,13.09,13.07,13.08,47140.0,13.07,13.09,13.07,13.08,47140.0
2018-06-20 10:20:00,13.08,13.09,13.07,13.09,71460.0,13.08,13.09,13.07,13.09,71460.0
2018-06-20 10:25:00,13.08,13.09,13.04,13.05,55490.0,13.08,13.09,13.04,13.05,55490.0
2018-06-20 10:30:00,13.05,13.05,13.03,13.05,37610.0,13.05,13.05,13.03,13.05,37610.0
2018-06-20 10:35:00,13.05,13.08,13.05,13.08,30385.0,13.05,13.08,13.05,13.08,30385.0
2018-06-20 10:40:00,13.08,13.09,13.07,13.07,40785.0,13.08,13.09,13.07,13.07,40785.0
2018-06-20 10:45:00,13.07,13.07,13.05,13.06,42000.0,13.07,13.07,13.05,13.06,42000.0
2018-06-20 10:50:00,13.06,13.07,13.06,13.07,15350.0,13.06,13.07,13.06,13.07,15350.0
2018-06-20 10:55:00,13.07,13.09,13.07,13.08,50680.0,13.07,13.09,13.07,13.08,50680.0
2018-06-20 11:00:00,13.09,13.09,13.06,13.06,43530.0,13.09,13.09,13.06,13.06,43530.0
2018-06-20 11:05:00,13.06,13.09,13.06,13.09,43095.0,13.06,13.09,13.06,13.09,43095.0
2018-06-20 11:10:00,13.08,13.11,13.08,13.11,59860.0,13.08,13.11,13.08,13.11,59860.0
2018-06-20 11:15:00,13.11,13.11,13.08,13.08,59175.0,13.11,13.11,13.08,13.08,59175.0
2018-06-20 11:20:00,13.08,13.09,13.07,13.08,25625.0,13.08,13.09,13.07,13.08,25625.0
2018-06-20 11:25:00,13.07,13.07,13.04,13.05,63705.0,13.07,13.07,13.04,13.05,63705.0
2018-06-20 11:30:00,13.06,13.06,13.05,13.05,13040.0,13.06,13.06,13.05,13.05,13040.0
2018-06-20 11:35:00,13.05,13.06,13.04,13.05,37040.0,13.05,13.06,13.04,13.05,37040.0
2018-06-20 11:40:00,13.05,13.05,13.03,13.05,46875.0,13.05,13.05,13.03,13.05,46875.0
2018-06-20 11:45:00,13.05,13.05,13.04,13.04,27405.0,13.05,13.05,13.04,13.04,27405.0
2018-06-20 11:50:00,13.04,13.04,13.03,13.04,42125.0,13.04,13.04,13.03,13.04,42125.0
2018-06-20 11:55:00,13.04,13.05,13.03,13.04,19000.0,13.04,13.05,13.03,13.04,19000.0
2018-06-20 12:00:00,13.05,13.08,13.05,13.06,41000.0,13.05,13.08,13.05,13.06,41000.0
2018-06-20 12:05:00,13.06,13.08,13.03,13.04,124505.0,13.06,13.08,13.03,13.04,124505.0
2018-06-20 12:10:00,13.04,13.05,13.03,13.05,56755.0,13.04,13.05,13.03,13.05,56755.0
2018-06-20 12:15:00,13.05,13.1,13.05,13.09,216965.0,13.05,13.1,13.05,13.09,216965.0
2018-06-20 12:20:00,13.09,13.09,13.07,13.07,29510.0,13.09,13.09,13.07,13.07,29510.0
2018-06-20 12:25:00,13.08,13.08,13.07,13.08,24250.0,13.08,13.08,13.07,13.08,24250.0
2018-06-20 12:30:00,13.08,13.09,13.08,13.09,26500.0,13.08,13.09,13.08,13.09,26500.0
2018-06-20 12:35:00,13.09,13.09,13.08,13.08,36000.0,13.09,13.09,13.08,13.08,36000.0
2018-06-20 12:40:00,13.08,13.09,13.08,13.09,15500.0,13.08,13.09,13.08,13.09,15500.0
2018-06-20 12:45:00,13.09,13.09,13.08,13.09,41220.0,13.09,13.09,13.08,13.09,41220.0
2018-06-20 12:50:00,13.09,13.09,13.08,13.08,32075.0,13.09,13.09,13.08,13.08,32075.0
2018-06-20 12:55:00,13.08,13.08,13.07,13.08,29365.0,13.08,13.08,13.07,13.08,29365.0
2018-06-20 13:00:00,13.08,13.08,13.07,13.07,27500.0,13.08,13.08,13.07,13.07,27500.0
2018-06-20 13:05:00,13.07,13.1,13.07,13.08,144725.0,13.07,13.1,13.07,13.08,144725.0
2018-06-20 13:10:00,13.08,13.09,13.07,13.08,58930.0,13.08,13.09,13.07,13.08,58930.0
2018-06-20 13:15:00,13.08,13.08,13.06,13.06,15170.0,13.08,13.08,13.06,13.06,15170.0
2018-06-20 13:20:00,13.06,13.08,13.06,13.07,38180.0,13.06,13.08,13.06,13.07,38180.0
2018-06-20 13:25:00,13.07,13.07,13.05,13.05,30145.0,13.07,13.07,13.05,13.05,30145.0
2018-06-20 13:30:00,13.06,13.07,13.06,13.06,23500.0,13.06,13.07,13.06,13.06,23500.0
2018-06-20 13:35:00,13.06,13.06,13.04,13.04,23175.0,13.06,13.06,13.04,13.04,23175.0
2018-06-20 13:40:00,13.04,13.06,13.04,13.05,23500.0,13.04,13.06,13.04,13.05,23500.0
2018-06-20 13:45:00,13.04,13.05,13.04,13.05,31440.0,13.04,13.05,13.04,13.05,31440.0
2018-06-20 13:50:00,13.05,13.06,13.04,13.05,33735.0,13.05,13.06,13.04,13.05,33735.0
2018-06-20 13:55:00,13.04,13.07,13.04,13.07,30825.0,13.04,13.07,13.04,13.07,30825.0
2018-06-20 14:00:00,13.06,13.06,13.03,13.03,19000.0,13.06,13.06,13.03,13.03,19000.0
2018-06-20 14:05:00,13.05,13.05,13.04,13.05,21105.0,13.05,13.05,13.04,13.05,21105.0
2018-06-20 14:10:00,13.05,13.07,13.05,13.07,16000.0,13.05,13.07,13.05,13.07,16000.0
2018-06-20 14:15:00,13.07,13.07,13.06,13.07,27715.0,13.07,13.07,13.06,13.07,27715.0
2018-06-20 14:20:00,13.07,13.07,13.06,13.07,29500.0,13.07,13.07,13.06,13.07,29500.0
2018-06-20 14:25:00,13.08,13.08,13.07,13.07,14640.0,13.08,13.08,13.07,13.07,14640.0
2018-06-20 14:30:00,13.07,13.08,13.07,13.08,30585.0,13.07,13.08,13.07,13.08,30585.0
2018-06-20 14:35:00,13.07,13.07,13.05,13.06,40710.0,13.07,13.07,13.05,13.06,40710.0
2018-06-20 14:40:00,13.06,13.06,13.04,13.04,28505.0,13.06,13.06,13.04,13.04,28505.0
2018-06-20 14:45:00,13.04,13.05,13.03,13.04,26000.0,13.04,13.05,13.03,13.04,26000.0
2018-06-20 14:50:00,13.04,13.06,13.04,13.05,54095.0,13.04,13.06,13.04,13.05,54095.0
2018-06-20 14:55:00,13.06,13.06,13.05,13.05,26210.0,13.06,13.06,13.05,13.05,26210.0
2018-06-20 15:00:00,13.05,13.05,13.04,13.05,42045.0,13.05,13.05,13.04,13.05,42045.0
2018-06-20 15:05:00,13.05,13.05,13.03,13.04,52840.0,13.05,13.05,13.03,13.04,52840.0
2018-06-20 15:10:00,13.04,13.05,13.03,13.05,44765.0,13.04,13.05,13.03,13.05,44765.0
2018-06-20 15:15:00,13.05,13.05,13.04,13.04,40000.0,13.05,13.05,13.04,13.04,40000.0
2018-06-20 15:20:00,13.04,13.05,13.04,13.05,46260.0,13.04,13.05,13.04,13.05,46260.0
2018-06-20 15:25:00,13.04,13.07,13.04,13.07,64315.0,13.04,13.07,13.04,13.07,64315.0
2018-06-20 15:30:00,13.07,13.07,13.05,13.06,76165.0,13.07,13.07,13.05,13.06,76165.0
2018-06-20 15:35:00,13.06,13.07,13.05,13.05,112680.0,13.06,13.07,13.05,13.05,112680.0
2018-06-20 15:40:00,13.05,13.06,13.05,13.06,76880.0,13.05,13.06,13.05,13.06,76880.0
2018-06-20 15:45:00,13.06,13.07,13.05,13.06,137615.0,13.06,13.07,13.05,13.06,137615.0
2018-06-20 15:50:00,13.06,13.06,13.01,13.02,201850.0,13.06,13.06,13.01,13.02,201850.0
2018-06-20 15:55:00,13.02,13.02,13.02,13.02,370730.0,13.02,13.02,13.02,13.02,370730.0
2018-06-21 09:30:00,13.01,13.09,13.01,13.04,95305.0,13.01,13.09,13.01,13.04,95305.0
2018-06-21 09:35:00,13.04,13.06,12.96,13.05,40065.0,13.04,13.06,12.96,13.05,40065.0
2018-06-21 09:40:00,13.04,13.05,13.01,13.01,32045.0,13.04,13.05,13.01,13.01,32045.0
2018-06-21 09:45:00,13.01,13.04,12.99,13.03,49250.0,13.01,13.04,12.99,13.03,49250.0
2018-06-21 09:50:00,13.02,13.06,13.02,13.04,23250.0,13.02,13.06,13.02,13.04,23250.0
2018-06-21 09:55:00,13.03,13.03,12.99,12.99,35460.0,13.03,13.03,12.99,12.99,35460.0
2018-06-21 10:00:00,12.98,12.98,12.94,12.95,32935.0,12.98,12.98,12.94,12.95,32935.0
2018-06-21 10:05:00,12.96,12.96,12.89,12.9,60330.0,12.96,12.96,12.89,12.9,60330.0
2018-06-21 10:10:00,12.89,12.91,12.86,12.9,74245.0,12.89,12.91,12.86,12.9,74245.0
2018-06-21 10:15:00,12.89,12.91,12.82,12.82,71635.0,12.89,12.91,12.82,12.82,71635.0
2018-06-21 10:20:00,12.82,12.84,12.8,12.82,146200.0,12.82,12.84,12.8,12.82,146200.0
2018-06-21 10:25:00,12.82,12.88,12.81,12.87,75090.0,12.82,12.88,12.81,12.87,75090.0
2018-06-21 10:30:00,12.88,12.9,12.86,12.87,63315.0,12.88,12.9,12.86,12.87,63315.0
2018-06-21 10:35:00,12.87,12.87,12.84,12.84,22900.0,12.87,12.87,12.84,12.84,22900.0
2018-06-21 10:40:00,12.83,12.86,12.83,12.85,8000.0,12.83,12.86,12.83,12.85,8000.0
2018-06-21 10:45:00,12.86,12.88,12.85,12.88,25000.0,12.86,12.88,12.85,12.88,25000.0
2018-06-21 10:50:00,12.88,12.93,12.88,12.92,10700.0,12.88,12.93,12.88,12.92,10700.0
2018-06-21 10:55:00,12.94,13.01,12.93,12.96,95710.0,12.94,13.01,12.93,12.96,95710.0
2018-06-21 11:00:00,12.96,12.96,12.94,12.94,33220.0,12.96,12.96,12.94,12.94,33220.0
2018-06-21 11:05:00,12.94,12.94,12.91,12.93,46590.0,12.94,12.94,12.91,12.93,46590.0
2018-06-21 11:10:00,12.94,12.94,12.92,12.93,31460.0,12.94,12.94,12.92,12.93,31460.0
2018-06-21 11:15:00,12.93,12.93,12.91,12.93,101795.0,12.93,12.93,12.91,12.93,101795.0
2018-06-21 11:20:00,12.93,12.97,12.93,12.96,106190.0,12.93,12.97,12.93,12.96,106190.0
2018-06-21 11:25:00,12.97,12.97,12.94,12.94,21060.0,12.97,12.97,12.94,12.94,21060.0
2018-06-21 11:30:00,12.94,12.97,12.94,12.97,41595.0,12.94,12.97,12.94,12.97,41595.0
2018-06-21 11:35:00,12.96,12.97,12.96,12.97,15810.0,12.96,12.97,12.96,12.97,15810.0
2018-06-21 11:40:00,12.97,12.98,12.97,12.98,12000.0,12.97,12.98,12.97,12.98,12000.0
2018-06-21 11:45:00,12.98,12.98,12.97,12.97,17500.0,12.98,12.98,12.97,12.97,17500.0
2018-06-21 11:50:00,12.97,12.98,12.95,12.96,20000.0,12.97,12.98,12.95,12.96,20000.0
2018-06-21 11:55:00,12.96,12.98,12.95,12.96,25000.0,12.96,12.98,12.95,12.96,25000.0
2018-06-21 12:00:00,12.96,12.96,12.92,12.92,29250.0,12.96,12.96,12.92,12.92,29250.0
2018-06-21 12:05:00,12.91,12.93,12.91,12.91,34000.0,12.91,12.93,12.91,12.91,34000.0
2018-06-21 12:10:00,12.92,12.92,12.92,12.92,8520.0,12.92,12.92,12.92,12.92,8520.0
2018-06-21 12:15:00,12.92,12.94,12.92,12.94,14460.0,12.92,12.94,12.92,12.94,14460.0
2018-06-21 12:20:00,12.94,12.95,12.93,12.93,9500.0,12.94,12.95,12.93,12.93,9500.0
2018-06-21 12:25:00,12.93,12.94,12.92,12.92,16015.0,12.93,12.94,12.92,12.92,16015.0
2018-06-21 12:30:00,12.92,12.93,12.9,12.9,13500.0,12.92,12.93,12.9,12.9,13500.0
2018-06-21 12:35:00,12.91,12.92,12.91,12.92,12905.0,12.91,12.92,12.91,12.92,12905.0
2018-06-21 12:40:00,12.92,12.93,12.92,12.92,10825.0,12.92,12.93,12.92,12.92,10825.0
2018-06-21 12:45:00,12.92,12.93,12.91,12.93,14605.0,12.92,12.93,12.91,12.93,14605.0
2018-06-21 12:50:00,12.93,12.94,12.92,12.92,22135.0,12.93,12.94,12.92,12.92,22135.0
2018-06-21 12:55:00,12.92,12.92,12.91,12.91,9500.0,12.92,12.92,12.91,12.91,9500.0
2018-06-21 13:00:00,12.91,12.92,12.9,12.91,34900.0,12.91,12.92,12.9,12.91,34900.0
2018-06-21 13:05:00,12.91,12.92,12.9,12.92,18750.0,12.91,12.92,12.9,12.92,18750.0
2018-06-21 13:10:00,12.92,12.93,12.91,12.92,20025.0,12.92,12.93,12.91,12.92,20025.0
2018-06-21 13:15:00,12.92,12.94,12.92,12.93,17270.0,12.92,12.94,12.92,12.93,17270.0
2018-06-21 13:20:00,12.93,12.95,12.93,12.95,11500.0,12.93,12.95,12.93,12.95,11500.0
2018-06-21 13:25:00,12.94,12.95,12.93,12.93,8810.0,12.94,12.95,12.93,12.93,8810.0
2018-06-21 13:30:00,12.93,12.94,12.92,12.92,12500.0,12.93,12.94,12.92,12.92,12500.0
2018-06-21 13:35:00,12.92,12.93,12.92,12.92,28185.0,12.92,12.93,12.92,12.92,28185.0
2018-06-21 13:40:00,12.91,12.93,12.9,12.92,16460.0,12.91,12.93,12.9,12.92,16460.0
2018-06-21 13:45:00,12.92,12.92,12.91,12.91,8160.0,12.92,12.92,12.91,12.91,8160.0
2018-06-21 13:50:00,12.91,12.91,12.9,12.91,33065.0,12.91,12.91,12.9,12.91,33065.0
2018-06-21 13:55:00,12.91,12.92,12.91,12.92,21715.0,12.91,12.92,12.91,12.92,21715.0
2018-06-21 14:00:00,12.92,12.96,12.91,12.93,29505.0,12.92,12.96,12.91,12.93,29505.0
2018-06-21 14:05:00,12.93,12.95,12.93,12.94,13250.0,12.93,12.95,12.93,12.94,13250.0
2018-06-21 14:10:00,12.94,12.95,12.93,12.93,20775.0,12.94,12.95,12.93,12.93,20775.0
2018-06-21 14:15:00,12.94,12.94,12.93,12.94,11605.0,12.94,12.94,12.93,12.94,11605.0
2018-06-21 14:20:00,12.93,12.94,12.92,12.92,39210.0,12.93,12.94,12.92,12.92,39210.0
2018-06-21 14:25:00,12.92,12.92,12.91,12.91,5500.0,12.92,12.92,12.91,12.91,5500.0
2018-06-21 14:30:00,12.91,12.92,12.91,12.91,12620.0,12.91,12.92,12.91,12.91,12620.0
2018-06-21 14:35:00,12.91,12.93,12.91,12.91,21500.0,12.91,12.93,12.91,12.91,21500.0
2018-06-21 14:40:00,12.91,12.91,12.9,12.91,6775.0,12.91,12.91,12.9,12.91,6775.0
2018-06-21 14:45:00,12.91,12.92,12.91,12.91,26665.0,12.91,12.92,12.91,12.91,26665.0
2018-06-21 14:50:00,12.91,12.91,12.9,12.9,34865.0,12.91,12.91,12.9,12.9,34865.0
2018-06-21 14:55:00,12.9,12.92,12.9,12.9,27405.0,12.9,12.92,12.9,12.9,27405.0
2018-06-21 15:00:00,12.9,12.91,12.9,12.91,19470.0,12.9,12.91,12.9,12.91,19470.0
2018-06-21 15:05:00,12.91,12.91,12.91,12.91,35345.0,12.91,12.91,12.91,12.91,35345.0
2018-06-21 15:10:00,12.91,12.92,12.9,12.92,22500.0,12.91,12.92,12.9,12.92,22500.0
2018-06-21 15:15:00,12.92,12.93,12.91,12.93,36000.0,12.92,12.93,12.91,12.93,36000.0
2018-06-21 15:20:00,12.93,12.93,12.9,12.93,58560.0,12.93,12.93,12.9,12.93,58560.0
2018-06-21 15:25:00,12.93,12.95,12.92,12.94,42370.0,12.93,12.95,12.92,12.94,42370.0
2018-06-21 15:30:00,12.94,12.96,12.93,12.95,124810.0,12.94,12.96,12.93,12.95,124810.0
2018-06-21 15:35:00,12.95,12.96,12.94,12.95,66505.0,12.95,12.96,12.94,12.95,66505.0
2018-06-21 15:40:00,12.94,12.95,12.93,12.93,96965.0,12.94,12.95,12.93,12.93,96965.0
2018-06-21 15:45:00,12.93,12.96,12.93,12.96,131010.0,12.93,12.96,12.93,12.96,131010.0
2018-06-21 15:50:00,12.95,12.97,12.94,12.95,120350.0,12.95,12.97,12.94,12.95,120350.0
2018-06-21 15:55:00,12.95,12.96,12.94,12.95,291265.0,12.95,12.96,12.94,12.95,291265.0
2018-06-22 09:30:00,12.97,12.97,12.73,12.79,181775.0,12.97,12.97,12.73,12.79,181775.0
2018-06-22 09:35:00,12.79,12.81,12.71,12.71,165610.0,12.79,12.81,12.71,12.71,165610.0
2018-06-22 09:40:00,12.71,12.74,12.68,12.7,276315.0,12.71,12.74,12.68,12.7,276315.0
2018-06-22 09:45:00,12.7,12.7,12.66,12.7,267765.0,12.7,12.7,12.66,12.7,267765.0
2018-06-22 09:50:00,12.7,12.74,12.7,12.74,35655.0,12.7,12.74,12.7,12.74,35655.0
2018-06-22 09:55:00,12.74,12.77,12.71,12.72,132995.0,12.74,12.77,12.71,12.72,132995.0
2018-06-22 10:00:00,12.73,12.77,12.72,12.77,72740.0,12.73,12.77,12.72,12.77,72740.0
2018-06-22 10:05:00,12.78,12.8,12.78,12.79,37000.0,12.78,12.8,12.78,12.79,37000.0
2018-06-22 10:10:00,12.78,12.79,12.76,12.78,28775.0,12.78,12.79,12.76,12.78,28775.0
2018-06-22 10:15:00,12.78,12.81,12.78,12.81,60045.0,12.78,12.81,12.78,12.81,60045.0
2018-06-22 10:20:00,12.8,12.81,12.77,12.79,359350.0,12.8,12.81,12.77,12.79,359350.0
2018-06-22 10:25:00,12.78,12.78,12.72,12.74,156055.0,12.78,12.78,12.72,12.74,156055.0
2018-06-22 10:30:00,12.74,12.75,12.7,12.72,153435.0,12.74,12.75,12.7,12.72,153435.0
2018-06-22 10:35:00,12.72,12.73,12.71,12.71,158600.0,12.72,12.73,12.71,12.71,158600.0
2018-06-22 10:40:00,12.71,12.71,12.69,12.7,102325.0,12.71,12.71,12.69,12.7,102325.0
2018-06-22 10:45:00,12.69,12.73,12.69,12.71,41445.0,12.69,12.73,12.69,12.71,41445.0
2018-06-22 10:50:00,12.71,12.72,12.71,12.71,21840.0,12.71,12.72,12.71,12.71,21840.0
2018-06-22 10:55:00,12.71,12.73,12.71,12.73,15000.0,12.71,12.73,12.71,12.73,15000.0
2018-06-22 11:00:00,12.73,12.76,12.73,12.75,29200.0,12.73,12.76,12.73,12.75,29200.0
2018-06-22 11:05:00,12.75,12.76,12.74,12.76,8500.0,12.75,12.76,12.74,12.76,8500.0
2018-06-22 11:10:00,12.76,12.77,12.76,12.76,30735.0,12.76,12.77,12.76,12.76,30735.0
2018-06-22 11:15:00,12.76,12.77,12.75,12.77,22220.0,12.76,12.77,12.75,12.77,22220.0
2018-06-22 11:20:00,12.78,12.78,12.76,12.76,10000.0,12.78,12.78,12.76,12.76,10000.0
2018-06-22 11:25:00,12.76,12.78,12.76,12.78,22300.0,12.76,12.78,12.76,12.78,22300.0
2018-06-22 11:30:00,12.78,12.78,12.76,12.76,21905.0,12.78,12.78,12.76,12.76,21905.0
2018-06-22 11:35:00,12.76,12.76,12.76,12.76,15990.0,12.76,12.76,12.76,12.76,15990.0
2018-06-22 11:40:00,12.75,12.79,12.75,12.79,23050.0,12.75,12.79,12.75,12.79,23050.0
2018-06-22 11:45:00,12.79,12.81,12.79,12.8,15710.0,12.79,12.81,12.79,12.8,15710.0
2018-06-22 11:50:00,12.81,12.81,12.8,12.8,26500.0,12.81,12.81,12.8,12.8,26500.0
2018-06-22 11:55:00,12.8,12.81,12.8,12.81,16395.0,12.8,12.81,12.8,12.81,16395.0
2018-06-22 12:00:00,12.81,12.81,12.78,12.8,164800.0,12.81,12.81,12.78,12.8,164800.0
2018-06-22 12:05:00,12.8,12.81,12.8,12.81,28750.0,12.8,12.81,12.8,12.81,28750.0
2018-06-22 12:10:00,12.81,12.83,12.8,12.81,69535.0,12.81,12.83,12.8,12.81,69535.0
2018-06-22 12:15:00,12.81,12.81,12.79,12.79,54500.0,12.81,12.81,12.79,12.79,54500.0
2018-06-22 12:20:00,12.79,12.8,12.79,12.8,18000.0,12.79,12.8,12.79,12.8,18000.0
2018-06-22 12:25:00,12.79,12.8,12.78,12.79,24385.0,12.79,12.8,12.78,12.79,24385.0
2018-06-22 12:30:00,12.79,12.81,12.78,12.81,49180.0,12.79,12.81,12.78,12.81,49180.0
2018-06-22 12:35:00,12.8,12.8,12.78,12.78,21330.0,12.8,12.8,12.78,12.78,21330.0
2018-06-22 12:40:00,12.78,12.79,12.78,12.78,20000.0,12.78,12.79,12.78,12.78,20000.0
2018-06-22 12:45:00,12.78,12.81,12.77,12.79,30500.0,12.78,12.81,12.77,12.79,30500.0
2018-06-22 12:50:00,12.8,12.8,12.77,12.77,10820.0,12.8,12.8,12.77,12.77,10820.0
2018-06-22 12:55:00,12.78,12.79,12.77,12.79,15970.0,12.78,12.79,12.77,12.79,15970.0
2018-06-22 13:00:00,12.79,12.8,12.79,12.8,26000.0,12.79,12.8,12.79,12.8,26000.0
2018-06-22 13:05:00,12.79,12.81,12.79,12.8,28780.0,12.79,12.81,12.79,12.8,28780.0
2018-06-22 13:10:00,12.8,12.8,12.79,12.79,25000.0,12.8,12.8,12.79,12.79,25000.0
2018-06-22 13:15:00,12.79,12.8,12.79,12.8,29000.0,12.79,12.8,12.79,12.8,29000.0
2018-06-22 13:20:00,12.79,12.8,12.79,12.8,64215.0,12.79,12.8,12.79,12.8,64215.0
2018-06-22 13:25:00,12.8,12.81,12.8,12.8,25145.0,12.8,12.81,12.8,12.8,25145.0
2018-06-22 13:30:00,12.8,12.8,12.79,12.79,17790.0,12.8,12.8,12.79,12.79,17790.0
2018-06-22 13:35:00,12.79,12.81,12.79,12.81,41865.0,12.79,12.81,12.79,12.81,41865.0
2018-06-22 13:40:00,12.81,12.83,12.8,12.82,68965.0,12.81,12.83,12.8,12.82,68965.0
2018-06-22 13:45:00,12.82,12.82,12.8,12.8,40435.0,12.82,12.82,12.8,12.8,40435.0
2018-06-22 13:50:00,12.8,12.82,12.8,12.82,53445.0,12.8,12.82,12.8,12.82,53445.0
2018-06-22 13:55:00,12.82,12.82,12.81,12.82,29710.0,12.82,12.82,12.81,12.82,29710.0
2018-06-22 14:00:00,12.81,12.83,12.81,12.82,18220.0,12.81,12.83,12.81,12.82,18220.0
2018-06-22 14:05:00,12.82,12.83,12.82,12.83,34545.0,12.82,12.83,12.82,12.83,34545.0
2018-06-22 14:10:00,12.83,12.84,12.83,12.84,33450.0,12.83,12.84,12.83,12.84,33450.0
2018-06-22 14:15:00,12.84,12.84,12.83,12.84,28750.0,12.84,12.84,12.83,12.84,28750.0
2018-06-22 14:20:00,12.83,12.84,12.83,12.84,46685.0,12.83,12.84,12.83,12.84,46685.0
2018-06-22 14:25:00,12.84,12.85,12.81,12.81,89950.0,12.84,12.85,12.81,12.81,89950.0
2018-06-22 14:30:00,12.81,12.81,12.8,12.81,29025.0,12.81,12.81,12.8,12.81,29025.0
2018-06-22 14:35:00,12.81,12.82,12.8,12.8,51360.0,12.81,12.82,12.8,12.8,51360.0
2018-06-22 14:40:00,12.8,12.81,12.8,12.8,33625.0,12.8,12.81,12.8,12.8,33625.0
2018-06-22 14:45:00,12.8,12.8,12.8,12.8,71525.0,12.8,12.8,12.8,12.8,71525.0
2018-06-22 14:50:00,12.8,12.8,12.8,12.8,49230.0,12.8,12.8,12.8,12.8,49230.0
2018-06-22 14:55:00,12.8,12.82,12.8,12.81,41745.0,12.8,12.82,12.8,12.81,41745.0
2018-06-22 15:00:00,12.82,12.82,12.8,12.8,22380.0,12.82,12.82,12.8,12.8,22380.0
2018-06-22 15:05:00,12.8,12.81,12.8,12.81,43550.0,12.8,12.81,12.8,12.81,43550.0
2018-06-22 15:10:00,12.81,12.81,12.79,12.79,48395.0,12.81,12.81,12.79,12.79,48395.0
2018-06-22 15:15:00,12.79,12.81,12.79,12.8,62365.0,12.79,12.81,12.79,12.8,62365.0
2018-06-22 15:20:00,12.79,12.81,12.79,12.81,65935.0,12.79,12.81,12.79,12.81,65935.0
2018-06-22 15:25:00,12.81,12.81,12.8,12.8,76915.0,12.81,12.81,12.8,12.8,76915.0
2018-06-22 15:30:00,12.8,12.81,12.79,12.8,89515.0,12.8,12.81,12.79,12.8,89515.0
2018-06-22 15:35:00,12.8,12.8,12.78,12.78,49980.0,12.8,12.8,12.78,12.78,49980.0
2018-06-22 15:40:00,12.79,12.8,12.78,12.79,58945.0,12.79,12.8,12.78,12.79,58945.0
2018-06-22 15:45:00,12.79,12.82,12.79,12.8,1861515.0,12.79,12.82,12.79,12.8,1861515.0
2018-06-22 15:50:00,12.8,12.81,12.79,12.79,254605.0,12.8,12.81,12.79,12.79,254605.0
2018-06-22 15:55:00,12.79,12.8,12.77,12.78,406735.0,12.79,12.8,12.77,12.78,406735.0
2018-06-25 09:30:00,12.69,12.71,12.62,12.65,96765.0,12.69,12.71,12.62,12.65,96765.0
2018-06-25 09:35:00,12.65,12.66,12.54,12.55,112975.0,12.65,12.66,12.54,12.55,112975.0
2018-06-25 09:40:00,12.57,12.59,12.54,12.56,100035.0,12.57,12.59,12.54,12.56,100035.0
2018-06-25 09:45:00,12.56,12.56,12.49,12.5,110735.0,12.56,12.56,12.49,12.5,110735.0
2018-06-25 09:50:00,12.5,12.54,12.49,12.51,73830.0,12.5,12.54,12.49,12.51,73830.0
2018-06-25 09:55:00,12.5,12.54,12.49,12.49,76060.0,12.5,12.54,12.49,12.49,76060.0
2018-06-25 10:00:00,12.5,12.55,12.49,12.49,71100.0,12.5,12.55,12.49,12.49,71100.0
2018-06-25 10:05:00,12.49,12.5,12.47,12.47,163380.0,12.49,12.5,12.47,12.47,163380.0
2018-06-25 10:10:00,12.47,12.5,12.43,12.45,216575.0,12.47,12.5,12.43,12.45,216575.0
2018-06-25 10:15:00,12.45,12.49,12.44,12.46,48630.0,12.45,12.49,12.44,12.46,48630.0
2018-06-25 10:20:00,12.46,12.48,12.45,12.48,136000.0,12.46,12.48,12.45,12.48,136000.0
2018-06-25 10:25:00,12.48,12.53,12.48,12.53,40545.0,12.48,12.53,12.48,12.53,40545.0
2018-06-25 10:30:00,12.53,12.55,12.5,12.55,53450.0,12.53,12.55,12.5,12.55,53450.0
2018-06-25 10:35:00,12.56,12.56,12.53,12.53,65445.0,12.56,12.56,12.53,12.53,65445.0
2018-06-25 10:40:00,12.53,12.54,12.52,12.53,94725.0,12.53,12.54,12.52,12.53,94725.0
2018-06-25 10:45:00,12.54,12.58,12.53,12.58,27500.0,12.54,12.58,12.53,12.58,27500.0
2018-06-25 10:50:00,12.57,12.59,12.55,12.55,22945.0,12.57,12.59,12.55,12.55,22945.0
2018-06-25 10:55:00,12.55,12.55,12.49,12.5,44320.0,12.55,12.55,12.49,12.5,44320.0
2018-06-25 11:00:00,12.51,12.52,12.47,12.49,30000.0,12.51,12.52,12.47,12.49,30000.0
2018-06-25 11:05:00,12.49,12.5,12.46,12.47,159905.0,12.49,12.5,12.46,12.47,159905.0
2018-06-25 11:10:00,12.47,12.5,12.46,12.47,112270.0,12.47,12.5,12.46,12.47,112270.0
2018-06-25 11:15:00,12.48,12.5,12.46,12.49,13940.0,12.48,12.5,12.46,12.49,13940.0
2018-06-25 11:20:00,12.49,12.49,12.48,12.49,17000.0,12.49,12.49,12.48,12.49,17000.0
2018-06-25 11:25:00,12.49,12.51,12.48,12.49,152020.0,12.49,12.51,12.48,12.49,152020.0
2018-06-25 11:30:00,12.49,12.49,12.47,12.49,63575.0,12.49,12.49,12.47,12.49,63575.0
2018-06-25 11:35:00,12.49,12.49,12.47,12.48,40245.0,12.49,12.49,12.47,12.48,40245.0
2018-06-25 11:40:00,12.47,12.52,12.47,12.5,118465.0,12.47,12.52,12.47,12.5,118465.0
2018-06-25 11:45:00,12.5,12.5,12.48,12.49,34300.0,12.5,12.5,12.48,12.49,34300.0
2018-06-25 11:50:00,12.49,12.5,12.49,12.49,18500.0,12.49,12.5,12.49,12.49,18500.0
2018-06-25 11:55:00,12.49,12.52,12.49,12.51,118110.0,12.49,12.52,12.49,12.51,118110.0
2018-06-25 12:00:00,12.5,12.51,12.44,12.45,286030.0,12.5,12.51,12.44,12.45,286030.0
2018-06-25 12:05:00,12.45,12.45,12.41,12.42,147695.0,12.45,12.45,12.41,12.42,147695.0
2018-06-25 12:10:00,12.41,12.43,12.34,12.34,112245.0,12.41,12.43,12.34,12.34,112245.0
2018-06-25 12:15:00,12.34,12.36,12.31,12.35,641340.0,12.34,12.36,12.31,12.35,641340.0
2018-06-25 12:20:00,12.36,12.4,12.35,12.4,103430.0,12.36,12.4,12.35,12.4,103430.0
2018-06-25 12:25:00,12.4,12.42,12.4,12.41,29325.0,12.4,12.42,12.4,12.41,29325.0
2018-06-25 12:30:00,12.41,12.42,12.4,12.41,40025.0,12.41,12.42,12.4,12.41,40025.0
2018-06-25 12:35:00,12.42,12.42,12.36,12.38,81905.0,12.42,12.42,12.36,12.38,81905.0
2018-06-25 12:40:00,12.39,12.41,12.38,12.41,34380.0,12.39,12.41,12.38,12.41,34380.0
2018-06-25 12:45:00,12.41,12.45,12.41,12.45,70595.0,12.41,12.45,12.41,12.45,70595.0
2018-06-25 12:50:00,12.45,12.48,12.44,12.48,93965.0,12.45,12.48,12.44,12.48,93965.0
2018-06-25 12:55:00,12.48,12.5,12.47,12.5,48740.0,12.48,12.5,12.47,12.5,48740.0
2018-06-25 13:00:00,12.5,12.51,12.49,12.49,60365.0,12.5,12.51,12.49,12.49,60365.0
2018-06-25 13:05:00,12.49,12.49,12.47,12.48,29895.0,12.49,12.49,12.47,12.48,29895.0
2018-06-25 13:10:00,12.48,12.48,12.43,12.43,46000.0,12.48,12.48,12.43,12.43,46000.0
2018-06-25 13:15:00,12.42,12.43,12.41,12.42,53325.0,12.42,12.43,12.41,12.42,53325.0
2018-06-25 13:20:00,12.42,12.45,12.41,12.45,38500.0,12.42,12.45,12.41,12.45,38500.0
2018-06-25 13:25:00,12.45,12.45,12.43,12.44,103610.0,12.45,12.45,12.43,12.44,103610.0
2018-06-25 13:30:00,12.44,12.46,12.43,12.44,107175.0,12.44,12.46,12.43,12.44,107175.0
2018-06-25 13:35:00,12.44,12.46,12.44,12.46,64465.0,12.44,12.46,12.44,12.46,64465.0
2018-06-25 13:40:00,12.47,12.49,12.46,12.48,33750.0,12.47,12.49,12.46,12.48,33750.0
2018-06-25 13:45:00,12.49,12.5,12.48,12.5,39500.0,12.49,12.5,12.48,12.5,39500.0
2018-06-25 13:50:00,12.5,12.51,12.48,12.48,49865.0,12.5,12.51,12.48,12.48,49865.0
2018-06-25 13:55:00,12.49,12.49,12.46,12.46,25025.0,12.49,12.49,12.46,12.46,25025.0
2018-06-25 14:00:00,12.46,12.47,12.45,12.45,34195.0,12.46,12.47,12.45,12.45,34195.0
2018-06-25 14:05:00,12.45,12.46,12.44,12.44,45690.0,12.45,12.46,12.44,12.44,45690.0
2018-06-25 14:10:00,12.44,12.45,12.43,12.45,29575.0,12.44,12.45,12.43,12.45,29575.0
2018-06-25 14:15:00,12.45,12.45,12.42,12.42,34245.0,12.45,12.45,12.42,12.42,34245.0
2018-06-25 14:20:00,12.42,12.43,12.42,12.42,61770.0,12.42,12.43,12.42,12.42,61770.0
2018-06-25 14:25:00,12.42,12.43,12.42,12.43,54165.0,12.42,12.43,12.42,12.43,54165.0
2018-06-25 14:30:00,12.43,12.43,12.39,12.41,104710.0,12.43,12.43,12.39,12.41,104710.0
2018-06-25 14:35:00,12.41,12.43,12.4,12.4,62190.0,12.41,12.43,12.4,12.4,62190.0
2018-06-25 14:40:00,12.4,12.4,12.38,12.39,155410.0,12.4,12.4,12.38,12.39,155410.0
2018-06-25 14:45:00,12.39,12.39,12.37,12.38,144040.0,12.39,12.39,12.37,12.38,144040.0
2018-06-25 14:50:00,12.38,12.38,12.36,12.37,43430.0,12.38,12.38,12.36,12.37,43430.0
2018-06-25 14:55:00,12.37,12.4,12.37,12.39,57640.0,12.37,12.4,12.37,12.39,57640.0
2018-06-25 15:00:00,12.4,12.4,12.39,12.4,122000.0,12.4,12.4,12.39,12.4,122000.0
2018-06-25 15:05:00,12.4,12.41,12.39,12.41,42695.0,12.4,12.41,12.39,12.41,42695.0
2018-06-25 15:10:00,12.41,12.43,12.4,12.41,130105.0,12.41,12.43,12.4,12.41,130105.0
2018-06-25 15:15:00,12.41,12.41,12.38,12.39,160880.0,12.41,12.41,12.38,12.39,160880.0
2018-06-25 15:20:00,12.4,12.43,12.39,12.41,74870.0,12.4,12.43,12.39,12.41,74870.0
2018-06-25 15:25:00,12.42,12.43,12.41,12.41,39885.0,12.42,12.43,12.41,12.41,39885.0
2018-06-25 15:30:00,12.41,12.42,12.4,12.41,206545.0,12.41,12.42,12.4,12.41,206545.0
2018-06-25 15:35:00,12.42,12.44,12.41,12.43,253100.0,12.42,12.44,12.41,12.43,253100.0
2018-06-25 15:40:00,12.43,12.44,12.42,12.43,212425.0,12.43,12.44,12.42,12.43,212425.0
2018-06-25 15:45:00,12.43,12.43,12.41,12.41,148635.0,12.43,12.43,12.41,12.41,148635.0
2018-06-25 15:50:00,12.41,12.45,12.41,12.42,301005.0,12.41,12.45,12.41,12.42,301005.0
2018-06-25 15:55:00,12.42,12.44,12.41,12.42,540995.0,12.42,12.44,12.41,12.42,540995.0
2018-06-26 09:30:00,12.49,12.54,12.44,12.44,82190.0,12.49,12.54,12.44,12.44,82190.0
2018-06-26 09:35:00,12.44,12.49,12.43,12.46,32400.0,12.44,12.49,12.43,12.46,32400.0
2018-06-26 09:40:00,12.46,12.51,12.46,12.51,36395.0,12.46,12.51,12.46,12.51,36395.0
2018-06-26 09:45:00,12.52,12.66,12.51,12.64,135870.0,12.52,12.66,12.51,12.64,135870.0
2018-06-26 09:50:00,12.64,12.64,12.57,12.57,54010.0,12.64,12.64,12.57,12.57,54010.0
2018-06-26 09:55:00,12.55,12.55,12.5,12.52,23750.0,12.55,12.55,12.5,12.52,23750.0
2018-06-26 10:00:00,12.57,12.58,12.55,12.56,35970.0,12.57,12.58,12.55,12.56,35970.0
2018-06-26 10:05:00,12.56,12.57,12.52,12.52,22110.0,12.56,12.57,12.52,12.52,22110.0
2018-06-26 10:10:00,12.52,12.53,12.5,12.5,97655.0,12.52,12.53,12.5,12.5,97655.0
2018-06-26 10:15:00,12.5,12.56,12.5,12.53,59385.0,12.5,12.56,12.5,12.53,59385.0
2018-06-26 10:20:00,12.51,12.55,12.51,12.53,25140.0,12.51,12.55,12.51,12.53,25140.0
2018-06-26 10:25:00,12.52,12.53,12.51,12.51,20300.0,12.52,12.53,12.51,12.51,20300.0
2018-06-26 10:30:00,12.51,12.54,12.5,12.54,31565.0,12.51,12.54,12.5,12.54,31565.0
2018-06-26 10:35:00,12.54,12.54,12.51,12.52,39500.0,12.54,12.54,12.51,12.52,39500.0
2018-06-26 10:40:00,12.52,12.53,12.51,12.51,23480.0,12.52,12.53,12.51,12.51,23480.0
2018-06-26 10:45:00,12.51,12.51,12.47,12.5,29475.0,12.51,12.51,12.47,12.5,29475.0
2018-06-26 10:50:00,12.5,12.55,12.5,12.53,95450.0,12.5,12.55,12.5,12.53,95450.0
2018-06-26 10:55:00,12.53,12.53,12.51,12.52,32250.0,12.53,12.53,12.51,12.52,32250.0
2018-06-26 11:00:00,12.52,12.53,12.5,12.52,37795.0,12.52,12.53,12.5,12.52,37795.0
2018-06-26 11:05:00,12.54,12.55,12.53,12.55,24730.0,12.54,12.55,12.53,12.55,24730.0
2018-06-26 11:10:00,12.55,12.56,12.53,12.54,25265.0,12.55,12.56,12.53,12.54,25265.0
2018-06-26 11:15:00,12.54,12.54,12.52,12.53,14000.0,12.54,12.54,12.52,12.53,14000.0
2018-06-26 11:20:00,12.53,12.53,12.52,12.52,16000.0,12.53,12.53,12.52,12.52,16000.0
2018-06-26 11:25:00,12.52,12.52,12.51,12.51,30000.0,12.52,12.52,12.51,12.51,30000.0
2018-06-26 11:30:00,12.51,12.53,12.51,12.52,24095.0,12.51,12.53,12.51,12.52,24095.0
2018-06-26 11:35:00,12.53,12.54,12.5,12.51,90995.0,12.53,12.54,12.5,12.51,90995.0
2018-06-26 11:40:00,12.51,12.53,12.51,12.51,39290.0,12.51,12.53,12.51,12.51,39290.0
2018-06-26 11:45:00,12.51,12.52,12.48,12.49,26880.0,12.51,12.52,12.48,12.49,26880.0
2018-06-26 11:50:00,12.5,12.52,12.5,12.52,18275.0,12.5,12.52,12.5,12.52,18275.0
2018-06-26 11:55:00,12.52,12.52,12.51,12.52,18155.0,12.52,12.52,12.51,12.52,18155.0
2018-06-26 12:00:00,12.53,12.54,12.53,12.54,13000.0,12.53,12.54,12.53,12.54,13000.0
2018-06-26 12:05:00,12.54,12.54,12.53,12.54,22245.0,12.54,12.54,12.53,12.54,22245.0
2018-06-26 12:10:00,12.54,12.57,12.54,12.57,66895.0,12.54,12.57,12.54,12.57,66895.0
2018-06-26 12:15:00,12.57,12.58,12.56,12.58,35770.0,12.57,12.58,12.56,12.58,35770.0
2018-06-26 12:20:00,12.58,12.58,12.57,12.58,39095.0,12.58,12.58,12.57,12.58,39095.0
2018-06-26 12:25:00,12.58,12.58,12.56,12.58,21580.0,12.58,12.58,12.56,12.58,21580.0
2018-06-26 12:30:00,12.58,12.6,12.57,12.59,25500.0,12.58,12.6,12.57,12.59,25500.0
2018-06-26 12:35:00,12.6,12.6,12.59,12.6,9980.0,12.6,12.6,12.59,12.6,9980.0
2018-06-26 12:40:00,12.6,12.61,12.6,12.6,76970.0,12.6,12.61,12.6,12.6,76970.0
2018-06-26 12:45:00,12.6,12.6,12.59,12.6,14480.0,12.6,12.6,12.59,12.6,14480.0
2018-06-26 12:50:00,12.59,12.6,12.58,12.6,38925.0,12.59,12.6,12.58,12.6,38925.0
2018-06-26 12:55:00,12.6,12.63,12.6,12.62,89600.0,12.6,12.63,12.6,12.62,89600.0
2018-06-26 13:00:00,12.62,12.63,12.62,12.63,12560.0,12.62,12.63,12.62,12.63,12560.0
2018-06-26 13:05:00,12.63,12.64,12.63,12.63,22300.0,12.63,12.64,12.63,12.63,22300.0
2018-06-26 13:10:00,12.63,12.63,12.62,12.62,23265.0,12.63,12.63,12.62,12.62,23265.0
2018-06-26 13:15:00,12.62,12.65,12.62,12.65,8240.0,12.62,12.65,12.62,12.65,8240.0
2018-06-26 13:20:00,12.65,12.65,12.63,12.63,24280.0,12.65,12.65,12.63,12.63,24280.0
2018-06-26 13:25:00,12.63,12.63,12.62,12.62,22805.0,12.63,12.63,12.62,12.62,22805.0
2018-06-26 13:30:00,12.62,12.63,12.62,12.62,38265.0,12.62,12.63,12.62,12.62,38265.0
2018-06-26 13:35:00,12.62,12.64,12.62,12.63,42115.0,12.62,12.64,12.62,12.63,42115.0
2018-06-26 13:40:00,12.64,12.65,12.63,12.64,19665.0,12.64,12.65,12.63,12.64,19665.0
2018-06-26 13:45:00,12.64,12.65,12.64,12.65,39940.0,12.64,12.65,12.64,12.65,39940.0
2018-06-26 13:50:00,12.65,12.65,12.63,12.63,25350.0,12.65,12.65,12.63,12.63,25350.0
2018-06-26 13:55:00,12.64,12.64,12.62,12.63,40550.0,12.64,12.64,12.62,12.63,40550.0
2018-06-26 14:00:00,12.63,12.63,12.62,12.63,20385.0,12.63,12.63,12.62,12.63,20385.0
2018-06-26 14:05:00,12.63,12.63,12.61,12.61,42885.0,12.63,12.63,12.61,12.61,42885.0
2018-06-26 14:10:00,12.61,12.61,12.6,12.61,26435.0,12.61,12.61,12.6,12.61,26435.0
2018-06-26 14:15:00,12.6,12.62,12.6,12.61,17260.0,12.6,12.62,12.6,12.61,17260.0
2018-06-26 14:20:00,12.62,12.62,12.61,12.61,24630.0,12.62,12.62,12.61,12.61,24630.0
2018-06-26 14:25:00,12.61,12.62,12.61,12.62,48500.0,12.61,12.62,12.61,12.62,48500.0
2018-06-26 14:30:00,12.61,12.62,12.61,12.62,18785.0,12.61,12.62,12.61,12.62,18785.0
2018-06-26 14:35:00,12.62,12.62,12.61,12.61,55260.0,12.62,12.62,12.61,12.61,55260.0
2018-06-26 14:40:00,12.61,12.62,12.61,12.61,11015.0,12.61,12.62,12.61,12.61,11015.0
2018-06-26 14:45:00,12.61,12.61,12.6,12.6,27260.0,12.61,12.61,12.6,12.6,27260.0
2018-06-26 14:50:00,12.6,12.61,12.59,12.6,16740.0,12.6,12.61,12.59,12.6,16740.0
2018-06-26 14:55:00,12.6,12.61,12.58,12.59,24480.0,12.6,12.61,12.58,12.59,24480.0
2018-06-26 15:00:00,12.59,12.61,12.58,12.6,52870.0,12.59,12.61,12.58,12.6,52870.0
2018-06-26 15:05:00,12.59,12.59,12.58,12.58,18710.0,12.59,12.59,12.58,12.58,18710.0
2018-06-26 15:10:00,12.59,12.59,12.59,12.59,15090.0,12.59,12.59,12.59,12.59,15090.0
2018-06-26 15:15:00,12.59,12.59,12.57,12.57,84385.0,12.59,12.59,12.57,12.57,84385.0
2018-06-26 15:20:00,12.57,12.58,12.56,12.58,76920.0,12.57,12.58,12.56,12.58,76920.0
2018-06-26 15:25:00,12.58,12.58,12.57,12.58,34245.0,12.58,12.58,12.57,12.58,34245.0
2018-06-26 15:30:00,12.58,12.61,12.58,12.61,54595.0,12.58,12.61,12.58,12.61,54595.0
2018-06-26 15:35:00,12.61,12.62,12.61,12.61,62355.0,12.61,12.62,12.61,12.61,62355.0
2018-06-26 15:40:00,12.61,12.62,12.61,12.62,101180.0,12.61,12.62,12.61,12.62,101180.0
2018-06-26 15:45:00,12.62,12.62,12.6,12.6,137040.0,12.62,12.62,12.6,12.6,137040.0
2018-06-26 15:50:00,12.6,12.6,12.55,12.57,259445.0,12.6,12.6,12.55,12.57,259445.0
2018-06-26 15:55:00,12.57,12.58,12.57,12.58,276900.0,12.57,12.58,12.57,12.58,276900.0
2018-06-27 09:30:00,12.65,12.72,12.62,12.65,77785.0,12.65,12.72,12.62,12.65,77785.0
2018-06-27 09:35:00,12.68,12.71,12.65,12.68,23050.0,12.68,12.71,12.65,12.68,23050.0
2018-06-27 09:40:00,12.67,12.67,12.63,12.65,23930.0,12.67,12.67,12.63,12.65,23930.0
2018-06-27 09:45:00,12.66,12.67,12.61,12.65,33755.0,12.66,12.67,12.61,12.65,33755.0
2018-06-27 09:50:00,12.62,12.63,12.61,12.63,22225.0,12.62,12.63,12.61,12.63,22225.0
2018-06-27 09:55:00,12.62,12.63,12.61,12.62,44490.0,12.62,12.63,12.61,12.62,44490.0
2018-06-27 10:00:00,12.61,12.63,12.6,12.61,80250.0,12.61,12.63,12.6,12.61,80250.0
2018-06-27 10:05:00,12.61,12.64,12.61,12.63,133575.0,12.61,12.64,12.61,12.63,133575.0
2018-06-27 10:10:00,12.63,12.65,12.61,12.64,64435.0,12.63,12.65,12.61,12.64,64435.0
2018-06-27 10:15:00,12.64,12.65,12.63,12.63,75925.0,12.64,12.65,12.63,12.63,75925.0
2018-06-27 10:20:00,12.63,12.66,12.63,12.66,19295.0,12.63,12.66,12.63,12.66,19295.0
2018-06-27 10:25:00,12.66,12.68,12.65,12.68,32710.0,12.66,12.68,12.65,12.68,32710.0
2018-06-27 10:30:00,12.67,12.69,12.67,12.67,26600.0,12.67,12.69,12.67,12.67,26600.0
2018-06-27 10:35:00,12.67,12.7,12.67,12.7,25900.0,12.67,12.7,12.67,12.7,25900.0
2018-06-27 10:40:00,12.71,12.71,12.69,12.69,39750.0,12.71,12.71,12.69,12.69,39750.0
2018-06-27 10:45:00,12.69,12.71,12.69,12.7,102145.0,12.69,12.71,12.69,12.7,102145.0
2018-06-27 10:50:00,12.7,12.71,12.7,12.71,49045.0,12.7,12.71,12.7,12.71,49045.0
2018-06-27 10:55:00,12.71,12.71,12.7,12.7,52660.0,12.71,12.71,12.7,12.7,52660.0
2018-06-27 11:00:00,12.7,12.7,12.67,12.68,99165.0,12.7,12.7,12.67,12.68,99165.0
2018-06-27 11:05:00,12.68,12.69,12.66,12.69,59970.0,12.68,12.69,12.66,12.69,59970.0
2018-06-27 11:10:00,12.69,12.69,12.67,12.68,37405.0,12.69,12.69,12.67,12.68,37405.0
2018-06-27 11:15:00,12.69,12.69,12.68,12.68,14100.0,12.69,12.69,12.68,12.68,14100.0
2018-06-27 11:20:00,12.69,12.69,12.65,12.65,37305.0,12.69,12.69,12.65,12.65,37305.0
2018-06-27 11:25:00,12.65,12.66,12.64,12.66,141655.0,12.65,12.66,12.64,12.66,141655.0
2018-06-27 11:30:00,12.65,12.66,12.64,12.64,68590.0,12.65,12.66,12.64,12.64,68590.0
2018-06-27 11:35:00,12.64,12.66,12.64,12.64,68700.0,12.64,12.66,12.64,12.64,68700.0
2018-06-27 11:40:00,12.64,12.66,12.63,12.65,259605.0,12.64,12.66,12.63,12.65,259605.0
2018-06-27 11:45:00,12.65,12.66,12.64,12.65,379465.0,12.65,12.66,12.64,12.65,379465.0
2018-06-27 11:50:00,12.64,12.65,12.64,12.65,75015.0,12.64,12.65,12.64,12.65,75015.0
2018-06-27 11:55:00,12.65,12.65,12.64,12.64,56340.0,12.65,12.65,12.64,12.64,56340.0
2018-06-27 12:00:00,12.64,12.67,12.64,12.66,104390.0,12.64,12.67,12.64,12.66,104390.0
2018-06-27 12:05:00,12.67,12.68,12.67,12.67,23125.0,12.67,12.68,12.67,12.67,23125.0
2018-06-27 12:10:00,12.67,12.67,12.64,12.65,180570.0,12.67,12.67,12.64,12.65,180570.0
2018-06-27 12:15:00,12.65,12.66,12.64,12.65,26015.0,12.65,12.66,12.64,12.65,26015.0
2018-06-27 12:20:00,12.65,12.66,12.64,12.64,46530.0,12.65,12.66,12.64,12.64,46530.0
2018-06-27 12:25:00,12.63,12.63,12.61,12.61,19070.0,12.63,12.63,12.61,12.61,19070.0
2018-06-27 12:30:00,12.61,12.61,12.59,12.6,194430.0,12.61,12.61,12.59,12.6,194430.0
2018-06-27 12:35:00,12.6,12.6,12.59,12.59,55665.0,12.6,12.6,12.59,12.59,55665.0
2018-06-27 12:40:00,12.59,12.59,12.56,12.57,25000.0,12.59,12.59,12.56,12.57,25000.0
2018-06-27 12:45:00,12.57,12.57,12.56,12.57,35120.0,12.57,12.57,12.56,12.57,35120.0
2018-06-27 12:50:00,12.57,12.57,12.57,12.57,36750.0,12.57,12.57,12.57,12.57,36750.0
2018-06-27 12:55:00,12.57,12.58,12.56,12.56,21475.0,12.57,12.58,12.56,12.56,21475.0
2018-06-27 13:00:00,12.56,12.57,12.56,12.56,25495.0,12.56,12.57,12.56,12.56,25495.0
2018-06-27 13:05:00,12.56,12.56,12.52,12.53,14665.0,12.56,12.56,12.52,12.53,14665.0
2018-06-27 13:10:00,12.53,12.53,12.5,12.5,35740.0,12.53,12.53,12.5,12.5,35740.0
2018-06-27 13:15:00,12.5,12.5,12.44,12.44,48610.0,12.5,12.5,12.44,12.44,48610.0
2018-06-27 13:20:00,12.44,12.46,12.43,12.45,29000.0,12.44,12.46,12.43,12.45,29000.0
2018-06-27 13:25:00,12.45,12.47,12.45,12.46,15000.0,12.45,12.47,12.45,12.46,15000.0
2018-06-27 13:30:00,12.46,12.46,12.45,12.46,28000.0,12.46,12.46,12.45,12.46,28000.0
2018-06-27 13:35:00,12.46,12.47,12.46,12.47,20570.0,12.46,12.47,12.46,12.47,20570.0
2018-06-27 13:40:00,12.46,12.47,12.46,12.46,32485.0,12.46,12.47,12.46,12.46,32485.0
2018-06-27 13:45:00,12.46,12.47,12.44,12.44,22970.0,12.46,12.47,12.44,12.44,22970.0
2018-06-27 13:50:00,12.43,12.43,12.42,12.43,35020.0,12.43,12.43,12.42,12.43,35020.0
2018-06-27 13:55:00,12.42,12.45,12.42,12.45,31045.0,12.42,12.45,12.42,12.45,31045.0
2018-06-27 14:00:00,12.45,12.48,12.44,12.47,22700.0,12.45,12.48,12.44,12.47,22700.0
2018-06-27 14:05:00,12.47,12.47,12.44,12.44,32500.0,12.47,12.47,12.44,12.44,32500.0
2018-06-27 14:10:00,12.44,12.44,12.43,12.43,19000.0,12.44,12.44,12.43,12.43,19000.0
2018-06-27 14:15:00,12.44,12.45,12.42,12.44,20500.0,12.44,12.45,12.42,12.44,20500.0
2018-06-27 14:20:00,12.45,12.46,12.44,12.46,18000.0,12.45,12.46,12.44,12.46,18000.0
2018-06-27 14:25:00,12.46,12.46,12.44,12.45,30500.0,12.46,12.46,12.44,12.45,30500.0
2018-06-27 14:30:00,12.44,12.44,12.43,12.43,43965.0,12.44,12.44,12.43,12.43,43965.0
2018-06-27 14:35:00,12.44,12.46,12.44,12.46,25520.0,12.44,12.46,12.44,12.46,25520.0
2018-06-27 14:40:00,12.45,12.46,12.45,12.46,21820.0,12.45,12.46,12.45,12.46,21820.0
2018-06-27 14:45:00,12.45,12.47,12.45,12.45,40110.0,12.45,12.47,12.45,12.45,40110.0
2018-06-27 14:50:00,12.45,12.45,12.42,12.42,42245.0,12.45,12.45,12.42,12.42,42245.0
2018-06-27 14:55:00,12.42,12.42,12.39,12.4,54305.0,12.42,12.42,12.39,12.4,54305.0
2018-06-27 15:00:00,12.4,12.4,12.38,12.39,60790.0,12.4,12.4,12.38,12.39,60790.0
2018-06-27 15:05:00,12.39,12.4,12.38,12.38,41300.0,12.39,12.4,12.38,12.38,41300.0
2018-06-27 15:10:00,12.38,12.39,12.34,12.35,50310.0,12.38,12.39,12.34,12.35,50310.0
2018-06-27 15:15:00,12.35,12.38,12.35,12.38,49660.0,12.35,12.38,12.35,12.38,49660.0
2018-06-27 15:20:00,12.38,12.39,12.37,12.39,54550.0,12.38,12.39,12.37,12.39,54550.0
2018-06-27 15:25:00,12.39,12.43,12.39,12.43,60010.0,12.39,12.43,12.39,12.43,60010.0
2018-06-27 15:30:00,12.43,12.43,12.42,12.42,106840.0,12.43,12.43,12.42,12.42,106840.0
2018-06-27 15:35:00,12.42,12.42,12.4,12.41,111680.0,12.42,12.42,12.4,12.41,111680.0
2018-06-27 15:40:00,12.41,12.44,12.4,12.43,109220.0,12.41,12.44,12.4,12.43,109220.0
2018-06-27 15:45:00,12.43,12.43,12.39,12.39,106960.0,12.43,12.43,12.39,12.39,106960.0
2018-06-27 15:50:00,12.39,12.4,12.37,12.38,190820.0,12.39,12.4,12.37,12.38,190820.0
2018-06-27 15:55:00,12.38,12.39,12.36,12.36,327340.0,12.38,12.39,12.36,12.36,327340.0
2018-06-28 09:30:00,12.31,12.39,12.29,12.38,79415.0,12.31,12.39,12.29,12.38,79415.0
2018-06-28 09:35:00,12.38,12.46,12.38,12.46,37575.0,12.38,12.46,12.38,12.46,37575.0
2018-06-28 09:40:00,12.46,12.47,12.41,12.41,19000.0,12.46,12.47,12.41,12.41,19000.0
2018-06-28 09:45:00,12.4,12.4,12.33,12.34,88970.0,12.4,12.4,12.33,12.34,88970.0
2018-06-28 09:50:00,12.36,12.41,12.34,12.41,35755.0,12.36,12.41,12.34,12.41,35755.0
2018-06-28 09:55:00,12.41,12.43,12.37,12.4,34370.0,12.41,12.43,12.37,12.4,34370.0
2018-06-28 10:00:00,12.39,12.39,12.32,12.33,73925.0,12.39,12.39,12.32,12.33,73925.0
2018-06-28 10:05:00,12.33,12.37,12.33,12.33,66815.0,12.33,12.37,12.33,12.33,66815.0
2018-06-28 10:10:00,12.33,12.34,12.31,12.31,105050.0,12.33,12.34,12.31,12.31,105050.0
2018-06-28 10:15:00,12.3,12.3,12.26,12.27,184050.0,12.3,12.3,12.26,12.27,184050.0
2018-06-28 10:20:00,12.26,12.28,12.23,12.27,101555.0,12.26,12.28,12.23,12.27,101555.0
2018-06-28 10:25:00,12.27,12.3,12.24,12.26,44320.0,12.27,12.3,12.24,12.26,44320.0
2018-06-28 10:30:00,12.27,12.27,12.25,12.25,43350.0,12.27,12.27,12.25,12.25,43350.0
2018-06-28 10:35:00,12.25,12.25,12.22,12.25,55635.0,12.25,12.25,12.22,12.25,55635.0
2018-06-28 10:40:00,12.25,12.28,12.22,12.28,38600.0,12.25,12.28,12.22,12.28,38600.0
2018-06-28 10:45:00,12.28,12.28,12.27,12.28,30610.0,12.28,12.28,12.27,12.28,30610.0
2018-06-28 10:50:00,12.27,12.29,12.24,12.28,38455.0,12.27,12.29,12.24,12.28,38455.0
2018-06-28 10:55:00,12.27,12.31,12.27,12.31,33520.0,12.27,12.31,12.27,12.31,33520.0
2018-06-28 11:00:00,12.31,12.33,12.29,12.3,100585.0,12.31,12.33,12.29,12.3,100585.0
2018-06-28 11:05:00,12.3,12.31,12.29,12.3,65830.0,12.3,12.31,12.29,12.3,65830.0
2018-06-28 11:10:00,12.31,12.31,12.29,12.3,49800.0,12.31,12.31,12.29,12.3,49800.0
2018-06-28 11:15:00,12.3,12.32,12.29,12.32,48020.0,12.3,12.32,12.29,12.32,48020.0
2018-06-28 11:20:00,12.32,12.33,12.3,12.32,26575.0,12.32,12.33,12.3,12.32,26575.0
2018-06-28 11:25:00,12.32,12.34,12.32,12.32,36750.0,12.32,12.34,12.32,12.32,36750.0
2018-06-28 11:30:00,12.33,12.34,12.32,12.33,46585.0,12.33,12.34,12.32,12.33,46585.0
2018-06-28 11:35:00,12.33,12.34,12.32,12.34,22980.0,12.33,12.34,12.32,12.34,22980.0
2018-06-28 11:40:00,12.34,12.34,12.31,12.32,21055.0,12.34,12.34,12.31,12.32,21055.0
2018-06-28 11:45:00,12.32,12.32,12.3,12.31,35500.0,12.32,12.32,12.3,12.31,35500.0
2018-06-28 11:50:00,12.31,12.31,12.3,12.3,29180.0,12.31,12.31,12.3,12.3,29180.0
2018-06-28 11:55:00,12.29,12.33,12.29,12.32,23025.0,12.29,12.33,12.29,12.32,23025.0
2018-06-28 12:00:00,12.32,12.34,12.31,12.33,14500.0,12.32,12.34,12.31,12.33,14500.0
2018-06-28 12:05:00,12.33,12.34,12.31,12.31,21060.0,12.33,12.34,12.31,12.31,21060.0
2018-06-28 12:10:00,12.31,12.32,12.31,12.32,26850.0,12.31,12.32,12.31,12.32,26850.0
2018-06-28 12:15:00,12.32,12.33,12.32,12.32,20065.0,12.32,12.33,12.32,12.32,20065.0
2018-06-28 12:20:00,12.32,12.32,12.29,12.3,74890.0,12.32,12.32,12.29,12.3,74890.0
2018-06-28 12:25:00,12.29,12.31,12.29,12.31,84900.0,12.29,12.31,12.29,12.31,84900.0
2018-06-28 12:30:00,12.31,12.31,12.29,12.3,42560.0,12.31,12.31,12.29,12.3,42560.0
2018-06-28 12:35:00,12.3,12.3,12.29,12.3,14500.0,12.3,12.3,12.29,12.3,14500.0
2018-06-28 12:40:00,12.3,12.31,12.3,12.31,22650.0,12.3,12.31,12.3,12.31,22650.0
2018-06-28 12:45:00,12.31,12.32,12.3,12.32,21000.0,12.31,12.32,12.3,12.32,21000.0
2018-06-28 12:50:00,12.33,12.35,12.33,12.34,21375.0,12.33,12.35,12.33,12.34,21375.0
2018-06-28 12:55:00,12.35,12.38,12.35,12.37,27440.0,12.35,12.38,12.35,12.37,27440.0
2018-06-28 13:00:00,12.38,12.38,12.37,12.38,8760.0,12.38,12.38,12.37,12.38,8760.0
2018-06-28 13:05:00,12.38,12.38,12.37,12.38,8305.0,12.38,12.38,12.37,12.38,8305.0
2018-06-28 13:10:00,12.38,12.39,12.38,12.38,23500.0,12.38,12.39,12.38,12.38,23500.0
2018-06-28 13:15:00,12.38,12.39,12.38,12.38,14500.0,12.38,12.39,12.38,12.38,14500.0
2018-06-28 13:20:00,12.38,12.4,12.37,12.4,12500.0,12.38,12.4,12.37,12.4,12500.0
2018-06-28 13:25:00,12.39,12.41,12.39,12.4,19960.0,12.39,12.41,12.39,12.4,19960.0
2018-06-28 13:30:00,12.41,12.42,12.41,12.41,21305.0,12.41,12.42,12.41,12.41,21305.0
2018-06-28 13:35:00,12.42,12.42,12.39,12.39,35180.0,12.42,12.42,12.39,12.39,35180.0
2018-06-28 13:40:00,12.39,12.41,12.38,12.41,23075.0,12.39,12.41,12.38,12.41,23075.0
2018-06-28 13:45:00,12.41,12.42,12.4,12.4,14010.0,12.41,12.42,12.4,12.4,14010.0
2018-06-28 13:50:00,12.4,12.42,12.4,12.42,18500.0,12.4,12.42,12.4,12.42,18500.0
2018-06-28 13:55:00,12.41,12.42,12.41,12.42,25595.0,12.41,12.42,12.41,12.42,25595.0
2018-06-28 14:00:00,12.42,12.44,12.42,12.44,23000.0,12.42,12.44,12.42,12.44,23000.0
2018-06-28 14:05:00,12.44,12.45,12.43,12.44,32785.0,12.44,12.45,12.43,12.44,32785.0
2018-06-28 14:10:00,12.44,12.44,12.42,12.42,16190.0,12.44,12.44,12.42,12.42,16190.0
2018-06-28 14:15:00,12.42,12.44,12.42,12.43,19670.0,12.42,12.44,12.42,12.43,19670.0
2018-06-28 14:20:00,12.44,12.46,12.44,12.46,22000.0,12.44,12.46,12.44,12.46,22000.0
2018-06-28 14:25:00,12.46,12.47,12.46,12.47,19425.0,12.46,12.47,12.46,12.47,19425.0
2018-06-28 14:30:00,12.47,12.48,12.47,12.47,18945.0,12.47,12.48,12.47,12.47,18945.0
2018-06-28 14:35:00,12.47,12.47,12.46,12.47,17005.0,12.47,12.47,12.46,12.47,17005.0
2018-06-28 14:40:00,12.47,12.47,12.46,12.46,25470.0,12.47,12.47,12.46,12.46,25470.0
2018-06-28 14:45:00,12.46,12.47,12.46,12.47,22250.0,12.46,12.47,12.46,12.47,22250.0
2018-06-28 14:50:00,12.47,12.5,12.47,12.49,16500.0,12.47,12.5,12.47,12.49,16500.0
2018-06-28 14:55:00,12.49,12.51,12.49,12.51,33500.0,12.49,12.51,12.49,12.51,33500.0
2018-06-28 15:00:00,12.51,12.51,12.49,12.49,28920.0,12.51,12.51,12.49,12.49,28920.0
2018-06-28 15:05:00,12.49,12.5,12.48,12.48,38500.0,12.49,12.5,12.48,12.48,38500.0
2018-06-28 15:10:00,12.49,12.51,12.49,12.51,24245.0,12.49,12.51,12.49,12.51,24245.0
2018-06-28 15:15:00,12.51,12.52,12.51,12.52,34485.0,12.51,12.52,12.51,12.52,34485.0
2018-06-28 15:20:00,12.52,12.53,12.51,12.52,25715.0,12.52,12.53,12.51,12.52,25715.0
2018-06-28 15:25:00,12.52,12.52,12.5,12.5,46985.0,12.52,12.52,12.5,12.5,46985.0
2018-06-28 15:30:00,12.5,12.51,12.5,12.5,59910.0,12.5,12.51,12.5,12.5,59910.0
2018-06-28 15:35:00,12.5,12.51,12.49,12.5,41820.0,12.5,12.51,12.49,12.5,41820.0
2018-06-28 15:40:00,12.5,12.5,12.48,12.48,60695.0,12.5,12.5,12.48,12.48,60695.0
2018-06-28 15:45:00,12.49,12.49,12.48,12.49,74420.0,12.49,12.49,12.48,12.49,74420.0
2018-06-28 15:50:00,12.49,12.49,12.47,12.48,95400.0,12.49,12.49,12.47,12.48,95400.0
2018-06-28 15:55:00,12.48,12.49,12.48,12.49,149995.0,12.48,12.49,12.48,12.49,149995.0
2018-06-29 09:30:00,12.56,12.6,12.52,12.55,50570.0,12.56,12.6,12.52,12.55,50570.0
2018-06-29 09:35:00,12.52,12.57,12.5,12.51,72545.0,12.52,12.57,12.5,12.51,72545.0
2018-06-29 09:40:00,12.53,12.58,12.5,12.58,53440.0,12.53,12.58,12.5,12.58,53440.0
2018-06-29 09:45:00,12.58,12.58,12.52,12.53,50505.0,12.58,12.58,12.52,12.53,50505.0
2018-06-29 09:50:00,12.53,12.53,12.47,12.49,55290.0,12.53,12.53,12.47,12.49,55290.0
2018-06-29 09:55:00,12.49,12.59,12.49,12.59,26000.0,12.49,12.59,12.49,12.59,26000.0
2018-06-29 10:00:00,12.57,12.61,12.57,12.57,32930.0,12.57,12.61,12.57,12.57,32930.0
2018-06-29 10:05:00,12.58,12.59,12.56,12.57,44055.0,12.58,12.59,12.56,12.57,44055.0
2018-06-29 10:10:00,12.58,12.59,12.55,12.57,47195.0,12.58,12.59,12.55,12.57,47195.0
2018-06-29 10:15:00,12.57,12.59,12.56,12.59,17420.0,12.57,12.59,12.56,12.59,17420.0
2018-06-29 10:20:00,12.59,12.6,12.58,12.6,18920.0,12.59,12.6,12.58,12.6,18920.0
2018-06-29 10:25:00,12.6,12.61,12.58,12.58,26645.0,12.6,12.61,12.58,12.58,26645.0
2018-06-29 10:30:00,12.59,12.61,12.59,12.6,38385.0,12.59,12.61,12.59,12.6,38385.0
2018-06-29 10:35:00,12.59,12.66,12.59,12.64,153295.0,12.59,12.66,12.59,12.64,153295.0
2018-06-29 10:40:00,12.65,12.65,12.63,12.64,42810.0,12.65,12.65,12.63,12.64,42810.0
2018-06-29 10:45:00,12.63,12.69,12.62,12.63,171050.0,12.63,12.69,12.62,12.63,171050.0
2018-06-29 10:50:00,12.62,12.64,12.61,12.64,31745.0,12.62,12.64,12.61,12.64,31745.0
2018-06-29 10:55:00,12.64,12.66,12.62,12.62,46765.0,12.64,12.66,12.62,12.62,46765.0
2018-06-29 11:00:00,12.62,12.62,12.58,12.59,37300.0,12.62,12.62,12.58,12.59,37300.0
2018-06-29 11:05:00,12.59,12.6,12.58,12.6,59870.0,12.59,12.6,12.58,12.6,59870.0
2018-06-29 11:10:00,12.6,12.61,12.6,12.6,40680.0,12.6,12.61,12.6,12.6,40680.0
2018-06-29 11:15:00,12.6,12.6,12.57,12.59,47620.0,12.6,12.6,12.57,12.59,47620.0
2018-06-29 11:20:00,12.58,12.6,12.58,12.59,47590.0,12.58,12.6,12.58,12.59,47590.0
2018-06-29 11:25:00,12.59,12.59,12.56,12.56,42000.0,12.59,12.59,12.56,12.56,42000.0
2018-06-29 11:30:00,12.56,12.57,12.55,12.55,28865.0,12.56,12.57,12.55,12.55,28865.0
2018-06-29 11:35:00,12.55,12.56,12.54,12.55,27050.0,12.55,12.56,12.54,12.55,27050.0
2018-06-29 11:40:00,12.55,12.56,12.55,12.56,15045.0,12.55,12.56,12.55,12.56,15045.0
2018-06-29 11:45:00,12.56,12.57,12.55,12.55,25600.0,12.56,12.57,12.55,12.55,25600.0
2018-06-29 11:50:00,12.55,12.56,12.54,12.54,11530.0,12.55,12.56,12.54,12.54,11530.0
2018-06-29 11:55:00,12.54,12.54,12.52,12.54,27425.0,12.54,12.54,12.52,12.54,27425.0
2018-06-29 12:00:00,12.54,12.55,12.53,12.55,18500.0,12.54,12.55,12.53,12.55,18500.0
2018-06-29 12:05:00,12.55,12.55,12.53,12.55,19580.0,12.55,12.55,12.53,12.55,19580.0
2018-06-29 12:10:00,12.55,12.56,12.53,12.53,12335.0,12.55,12.56,12.53,12.53,12335.0
2018-06-29 12:15:00,12.54,12.54,12.54,12.54,14390.0,12.54,12.54,12.54,12.54,14390.0
2018-06-29 12:20:00,12.54,12.55,12.54,12.55,10500.0,12.54,12.55,12.54,12.55,10500.0
2018-06-29 12:25:00,12.55,12.55,12.53,12.53,19750.0,12.55,12.55,12.53,12.53,19750.0
2018-06-29 12:30:00,12.54,12.54,12.52,12.52,17365.0,12.54,12.54,12.52,12.52,17365.0
2018-06-29 12:35:00,12.52,12.52,12.5,12.5,25500.0,12.52,12.52,12.5,12.5,25500.0
2018-06-29 12:40:00,12.51,12.52,12.51,12.52,25260.0,12.51,12.52,12.51,12.52,25260.0
2018-06-29 12:45:00,12.52,12.52,12.5,12.51,21795.0,12.52,12.52,12.5,12.51,21795.0
2018-06-29 12:50:00,12.5,12.51,12.49,12.5,28115.0,12.5,12.51,12.49,12.5,28115.0
2018-06-29 12:55:00,12.5,12.5,12.48,12.5,20985.0,12.5,12.5,12.48,12.5,20985.0
2018-06-29 13:00:00,12.5,12.5,12.48,12.48,16470.0,12.5,12.5,12.48,12.48,16470.0
2018-06-29 13:05:00,12.48,12.52,12.48,12.52,22005.0,12.48,12.52,12.48,12.52,22005.0
2018-06-29 13:10:00,12.52,12.54,12.52,12.53,10500.0,12.52,12.54,12.52,12.53,10500.0
2018-06-29 13:15:00,12.53,12.54,12.51,12.51,31000.0,12.53,12.54,12.51,12.51,31000.0
2018-06-29 13:20:00,12.51,12.52,12.51,12.51,15610.0,12.51,12.52,12.51,12.51,15610.0
2018-06-29 13:25:00,12.51,12.54,12.51,12.53,12590.0,12.51,12.54,12.51,12.53,12590.0
2018-06-29 13:30:00,12.53,12.53,12.52,12.53,22510.0,12.53,12.53,12.52,12.53,22510.0
2018-06-29 13:35:00,12.53,12.54,12.53,12.53,20500.0,12.53,12.54,12.53,12.53,20500.0
2018-06-29 13:40:00,12.53,12.54,12.53,12.54,45610.0,12.53,12.54,12.53,12.54,45610.0
2018-06-29 13:45:00,12.54,12.54,12.52,12.53,19420.0,12.54,12.54,12.52,12.53,19420.0
2018-06-29 13:50:00,12.53,12.54,12.53,12.54,12000.0,12.53,12.54,12.53,12.54,12000.0
2018-06-29 13:55:00,12.54,12.54,12.52,12.54,27495.0,12.54,12.54,12.52,12.54,27495.0
2018-06-29 14:00:00,12.54,12.54,12.53,12.54,18500.0,12.54,12.54,12.53,12.54,18500.0
2018-06-29 14:05:00,12.54,12.54,12.52,12.52,26885.0,12.54,12.54,12.52,12.52,26885.0
2018-06-29 14:10:00,12.53,12.53,12.52,12.53,18800.0,12.53,12.53,12.52,12.53,18800.0
2018-06-29 14:15:00,12.52,12.53,12.52,12.53,19755.0,12.52,12.53,12.52,12.53,19755.0
2018-06-29 14:20:00,12.53,12.53,12.52,12.53,18000.0,12.53,12.53,12.52,12.53,18000.0
2018-06-29 14:25:00,12.53,12.53,12.52,12.53,14650.0,12.53,12.53,12.52,12.53,14650.0
2018-06-29 14:30:00,12.53,12.54,12.52,12.53,34015.0,12.53,12.54,12.52,12.53,34015.0
2018-06-29 14:35:00,12.53,12.53,12.52,12.53,15835.0,12.53,12.53,12.52,12.53,15835.0
2018-06-29 14:40:00,12.53,12.53,12.52,12.52,14280.0,12.53,12.53,12.52,12.52,14280.0
2018-06-29 14:45:00,12.52,12.54,12.52,12.53,21445.0,12.52,12.54,12.52,12.53,21445.0
2018-06-29 14:50:00,12.53,12.54,12.52,12.54,20000.0,12.53,12.54,12.52,12.54,20000.0
2018-06-29 14:55:00,12.54,12.54,12.53,12.54,36880.0,12.54,12.54,12.53,12.54,36880.0
2018-06-29 15:00:00,12.54,12.55,12.54,12.54,126470.0,12.54,12.55,12.54,12.54,126470.0
2018-06-29 15:05:00,12.54,12.54,12.53,12.54,25815.0,12.54,12.54,12.53,12.54,25815.0
2018-06-29 15:10:00,12.54,12.54,12.53,12.53,41210.0,12.54,12.54,12.53,12.53,41210.0
2018-06-29 15:15:00,12.54,12.54,12.52,12.53,65390.0,12.54,12.54,12.52,12.53,65390.0
2018-06-29 15:20:00,12.53,12.53,12.51,12.52,49730.0,12.53,12.53,12.51,12.52,49730.0
2018-06-29 15:25:00,12.52,12.53,12.51,12.52,55105.0,12.52,12.53,12.51,12.52,55105.0
2018-06-29 15:30:00,12.52,12.52,12.51,12.51,70025.0,12.52,12.52,12.51,12.51,70025.0
2018-06-29 15:35:00,12.51,12.52,12.51,12.51,54425.0,12.51,12.52,12.51,12.51,54425.0
2018-06-29 15:40:00,12.51,12.52,12.5,12.51,76780.0,12.51,12.52,12.5,12.51,76780.0
2018-06-29 15:45:00,12.51,12.51,12.49,12.5,86620.0,12.51,12.51,12.49,12.5,86620.0
2018-06-29 15:50:00,12.5,12.51,12.49,12.5,157070.0,12.5,12.51,12.49,12.5,157070.0
2018-06-29 15:55:00,12.5,12.51,12.48,12.48,337120.0,12.5,12.51,12.48,12.48,337120.0
2018-07-02 09:30:00,12.43,12.48,12.38,12.43,94430.0,12.43,12.48,12.38,12.43,94430.0
2018-07-02 09:35:00,12.44,12.46,12.4,12.46,39285.0,12.44,12.46,12.4,12.46,39285.0
2018-07-02 09:40:00,12.46,12.52,12.46,12.49,51035.0,12.46,12.52,12.46,12.49,51035.0
2018-07-02 09:45:00,12.48,12.54,12.46,12.52,21085.0,12.48,12.54,12.46,12.52,21085.0
2018-07-02 09:50:00,12.52,12.53,12.49,12.52,26775.0,12.52,12.53,12.49,12.52,26775.0
2018-07-02 09:55:00,12.54,12.54,12.51,12.54,43620.0,12.54,12.54,12.51,12.54,43620.0
2018-07-02 10:00:00,12.54,12.57,12.53,12.54,195825.0,12.54,12.57,12.53,12.54,195825.0
2018-07-02 10:05:00,12.54,12.57,12.54,12.57,57330.0,12.54,12.57,12.54,12.57,57330.0
2018-07-02 10:10:00,12.57,12.58,12.55,12.55,30175.0,12.57,12.58,12.55,12.55,30175.0
2018-07-02 10:15:00,12.55,12.59,12.55,12.59,30545.0,12.55,12.59,12.55,12.59,30545.0
2018-07-02 10:20:00,12.6,12.6,12.56,12.59,26155.0,12.6,12.6,12.56,12.59,26155.0
2018-07-02 10:25:00,12.59,12.62,12.59,12.62,26730.0,12.59,12.62,12.59,12.62,26730.0
2018-07-02 10:30:00,12.63,12.64,12.61,12.63,61445.0,12.63,12.64,12.61,12.63,61445.0
2018-07-02 10:35:00,12.63,12.64,12.59,12.64,40000.0,12.63,12.64,12.59,12.64,40000.0
2018-07-02 10:40:00,12.64,12.65,12.63,12.65,26295.0,12.64,12.65,12.63,12.65,26295.0
2018-07-02 10:45:00,12.65,12.65,12.62,12.62,36690.0,12.65,12.65,12.62,12.62,36690.0
2018-07-02 10:50:00,12.62,12.63,12.59,12.61,29300.0,12.62,12.63,12.59,12.61,29300.0
2018-07-02 10:55:00,12.61,12.64,12.61,12.63,19750.0,12.61,12.64,12.61,12.63,19750.0
2018-07-02 11:00:00,12.64,12.65,12.61,12.61,39195.0,12.64,12.65,12.61,12.61,39195.0
2018-07-02 11:05:00,12.62,12.65,12.62,12.64,67765.0,12.62,12.65,12.62,12.64,67765.0
2018-07-02 11:10:00,12.64,12.64,12.62,12.63,46140.0,12.64,12.64,12.62,12.63,46140.0
2018-07-02 11:15:00,12.63,12.63,12.61,12.61,27355.0,12.63,12.63,12.61,12.61,27355.0
2018-07-02 11:20:00,12.61,12.64,12.61,12.63,52035.0,12.61,12.64,12.61,12.63,52035.0
2018-07-02 11:25:00,12.63,12.65,12.62,12.65,22930.0,12.63,12.65,12.62,12.65,22930.0
2018-07-02 11:30:00,12.64,12.64,12.6,12.6,48115.0,12.64,12.64,12.6,12.6,48115.0
2018-07-02 11:35:00,12.61,12.63,12.61,12.63,36925.0,12.61,12.63,12.61,12.63,36925.0
2018-07-02 11:40:00,12.62,12.63,12.61,12.62,36945.0,12.62,12.63,12.61,12.62,36945.0
2018-07-02 11:45:00,12.62,12.65,12.62,12.63,33140.0,12.62,12.65,12.62,12.63,33140.0
2018-07-02 11:50:00,12.63,12.66,12.63,12.65,41050.0,12.63,12.66,12.63,12.65,41050.0
2018-07-02 11:55:00,12.65,12.66,12.64,12.64,25570.0,12.65,12.66,12.64,12.64,25570.0
2018-07-02 12:00:00,12.64,12.66,12.64,12.66,22000.0,12.64,12.66,12.64,12.66,22000.0
2018-07-02 12:05:00,12.66,12.66,12.65,12.66,20475.0,12.66,12.66,12.65,12.66,20475.0
2018-07-02 12:10:00,12.66,12.66,12.65,12.65,13575.0,12.66,12.66,12.65,12.65,13575.0
2018-07-02 12:15:00,12.66,12.66,12.65,12.66,27990.0,12.66,12.66,12.65,12.66,27990.0
2018-07-02 12:20:00,12.66,12.67,12.66,12.67,15195.0,12.66,12.67,12.66,12.67,15195.0
2018-07-02 12:25:00,12.67,12.67,12.66,12.67,21440.0,12.67,12.67,12.66,12.67,21440.0
2018-07-02 12:30:00,12.67,12.68,12.66,12.66,28850.0,12.67,12.68,12.66,12.66,28850.0
2018-07-02 12:35:00,12.66,12.66,12.65,12.66,19500.0,12.66,12.66,12.65,12.66,19500.0
2018-07-02 12:40:00,12.66,12.66,12.66,12.66,20500.0,12.66,12.66,12.66,12.66,20500.0
2018-07-02 12:45:00,12.67,12.68,12.67,12.68,21500.0,12.67,12.68,12.67,12.68,21500.0
2018-07-02 12:50:00,12.67,12.67,12.67,12.67,22000.0,12.67,12.67,12.67,12.67,22000.0
2018-07-02 12:55:00,12.67,12.69,12.67,12.69,17750.0,12.67,12.69,12.67,12.69,17750.0
2018-07-02 13:00:00,12.69,12.7,12.68,12.68,23500.0,12.69,12.7,12.68,12.68,23500.0
2018-07-02 13:05:00,12.68,12.69,12.68,12.68,17760.0,12.68,12.69,12.68,12.68,17760.0
2018-07-02 13:10:00,12.69,12.72,12.68,12.7,25860.0,12.69,12.72,12.68,12.7,25860.0
2018-07-02 13:15:00,12.7,12.71,12.69,12.7,17500.0,12.7,12.71,12.69,12.7,17500.0
2018-07-02 13:20:00,12.71,12.73,12.7,12.71,52725.0,12.71,12.73,12.7,12.71,52725.0
2018-07-02 13:25:00,12.71,12.71,12.69,12.69,24905.0,12.71,12.71,12.69,12.69,24905.0
2018-07-02 13:30:00,12.7,12.71,12.7,12.71,13995.0,12.7,12.71,12.7,12.71,13995.0
2018-07-02 13:35:00,12.71,12.72,12.7,12.7,23400.0,12.71,12.72,12.7,12.7,23400.0
2018-07-02 13:40:00,12.7,12.73,12.7,12.73,34000.0,12.7,12.73,12.7,12.73,34000.0
2018-07-02 13:45:00,12.73,12.75,12.73,12.74,20045.0,12.73,12.75,12.73,12.74,20045.0
2018-07-02 13:50:00,12.74,12.76,12.74,12.75,35655.0,12.74,12.76,12.74,12.75,35655.0
2018-07-02 13:55:00,12.75,12.76,12.74,12.75,38865.0,12.75,12.76,12.74,12.75,38865.0
2018-07-02 14:00:00,12.75,12.75,12.74,12.75,22000.0,12.75,12.75,12.74,12.75,22000.0
2018-07-02 14:05:00,12.75,12.76,12.75,12.75,23250.0,12.75,12.76,12.75,12.75,23250.0
2018-07-02 14:10:00,12.75,12.76,12.75,12.75,19055.0,12.75,12.76,12.75,12.75,19055.0
2018-07-02 14:15:00,12.75,12.77,12.75,12.77,26325.0,12.75,12.77,12.75,12.77,26325.0
2018-07-02 14:20:00,12.77,12.77,12.76,12.77,35380.0,12.77,12.77,12.76,12.77,35380.0
2018-07-02 14:25:00,12.77,12.77,12.76,12.76,20610.0,12.77,12.77,12.76,12.76,20610.0
2018-07-02 14:30:00,12.77,12.78,12.76,12.76,30015.0,12.77,12.78,12.76,12.76,30015.0
2018-07-02 14:35:00,12.76,12.77,12.76,12.77,40160.0,12.76,12.77,12.76,12.77,40160.0
2018-07-02 14:40:00,12.77,12.77,12.75,12.75,28385.0,12.77,12.77,12.75,12.75,28385.0
2018-07-02 14:45:00,12.75,12.75,12.74,12.74,38400.0,12.75,12.75,12.74,12.74,38400.0
2018-07-02 14:50:00,12.73,12.74,12.73,12.74,28000.0,12.73,12.74,12.73,12.74,28000.0
2018-07-02 14:55:00,12.74,12.74,12.72,12.72,26615.0,12.74,12.74,12.72,12.72,26615.0
2018-07-02 15:00:00,12.72,12.74,12.72,12.74,41295.0,12.72,12.74,12.72,12.74,41295.0
2018-07-02 15:05:00,12.74,12.74,12.73,12.74,30350.0,12.74,12.74,12.73,12.74,30350.0
2018-07-02 15:10:00,12.74,12.75,12.74,12.75,29895.0,12.74,12.75,12.74,12.75,29895.0
2018-07-02 15:15:00,12.75,12.76,12.75,12.76,56080.0,12.75,12.76,12.75,12.76,56080.0
2018-07-02 15:20:00,12.76,12.78,12.76,12.78,33100.0,12.76,12.78,12.76,12.78,33100.0
2018-07-02 15:25:00,12.77,12.78,12.77,12.78,37790.0,12.77,12.78,12.77,12.78,37790.0
2018-07-02 15:30:00,12.77,12.77,12.74,12.75,55715.0,12.77,12.77,12.74,12.75,55715.0
2018-07-02 15:35:00,12.75,12.77,12.75,12.76,51055.0,12.75,12.77,12.75,12.76,51055.0
2018-07-02 15:40:00,12.76,12.77,12.75,12.76,66125.0,12.76,12.77,12.75,12.76,66125.0
2018-07-02 15:45:00,12.76,12.78,12.76,12.78,108580.0,12.76,12.78,12.76,12.78,108580.0
2018-07-02 15:50:00,12.78,12.79,12.77,12.78,129640.0,12.78,12.79,12.77,12.78,129640.0
2018-07-02 15:55:00,12.78,12.79,12.78,12.79,276340.0,12.78,12.79,12.78,12.79,276340.0
2018-07-03 09:30:00,12.82,12.86,12.77,12.78,126250.0,12.82,12.86,12.77,12.78,126250.0
2018-07-03 09:35:00,12.78,12.78,12.67,12.7,45730.0,12.78,12.78,12.67,12.7,45730.0
2018-07-03 09:40:00,12.72,12.78,12.71,12.73,30930.0,12.72,12.78,12.71,12.73,30930.0
2018-07-03 09:45:00,12.75,12.76,12.72,12.74,32945.0,12.75,12.76,12.72,12.74,32945.0
2018-07-03 09:50:00,12.74,12.77,12.71,12.74,45440.0,12.74,12.77,12.71,12.74,45440.0
2018-07-03 09:55:00,12.76,12.79,12.75,12.79,18660.0,12.76,12.79,12.75,12.79,18660.0
2018-07-03 10:00:00,12.79,12.81,12.77,12.81,36375.0,12.79,12.81,12.77,12.81,36375.0
2018-07-03 10:05:00,12.8,12.81,12.78,12.8,33140.0,12.8,12.81,12.78,12.8,33140.0
2018-07-03 10:10:00,12.8,12.8,12.75,12.79,149305.0,12.8,12.8,12.75,12.79,149305.0
2018-07-03 10:15:00,12.79,12.8,12.78,12.79,79155.0,12.79,12.8,12.78,12.79,79155.0
2018-07-03 10:20:00,12.79,12.79,12.77,12.79,23500.0,12.79,12.79,12.77,12.79,23500.0
2018-07-03 10:25:00,12.79,12.79,12.76,12.78,27300.0,12.79,12.79,12.76,12.78,27300.0
2018-07-03 10:30:00,12.78,12.81,12.78,12.8,27230.0,12.78,12.81,12.78,12.8,27230.0
2018-07-03 10:35:00,12.8,12.81,12.79,12.81,17500.0,12.8,12.81,12.79,12.81,17500.0
2018-07-03 10:40:00,12.81,12.81,12.8,12.81,35500.0,12.81,12.81,12.8,12.81,35500.0
2018-07-03 10:45:00,12.81,12.81,12.79,12.8,34745.0,12.81,12.81,12.79,12.8,34745.0
2018-07-03 10:50:00,12.79,12.79,12.78,12.79,12250.0,12.79,12.79,12.78,12.79,12250.0
2018-07-03 10:55:00,12.78,12.79,12.77,12.77,34290.0,12.78,12.79,12.77,12.77,34290.0
2018-07-03 11:00:00,12.77,12.77,12.73,12.75,41545.0,12.77,12.77,12.73,12.75,41545.0
2018-07-03 11:05:00,12.75,12.76,12.75,12.75,83150.0,12.75,12.76,12.75,12.75,83150.0
2018-07-03 11:10:00,12.75,12.75,12.74,12.74,15430.0,12.75,12.75,12.74,12.74,15430.0
2018-07-03 11:15:00,12.75,12.77,12.74,12.75,45255.0,12.75,12.77,12.74,12.75,45255.0
2018-07-03 11:20:00,12.76,12.76,12.75,12.76,13680.0,12.76,12.76,12.75,12.76,13680.0
2018-07-03 11:25:00,12.76,12.77,12.75,12.76,38240.0,12.76,12.77,12.75,12.76,38240.0
2018-07-03 11:30:00,12.77,12.79,12.77,12.77,56890.0,12.77,12.79,12.77,12.77,56890.0
2018-07-03 11:35:00,12.77,12.78,12.76,12.77,57625.0,12.77,12.78,12.76,12.77,57625.0
2018-07-03 11:40:00,12.77,12.77,12.74,12.74,36000.0,12.77,12.77,12.74,12.74,36000.0
2018-07-03 11:45:00,12.74,12.75,12.73,12.75,17250.0,12.74,12.75,12.73,12.75,17250.0
2018-07-03 11:50:00,12.74,12.74,12.71,12.73,126505.0,12.74,12.74,12.71,12.73,126505.0
2018-07-03 11:55:00,12.74,12.76,12.72,12.72,177875.0,12.74,12.76,12.72,12.72,177875.0
2018-07-03 12:00:00,12.73,12.73,12.72,12.72,37190.0,12.73,12.73,12.72,12.72,37190.0
2018-07-03 12:05:00,12.73,12.74,12.73,12.73,23145.0,12.73,12.74,12.73,12.73,23145.0
2018-07-03 12:10:00,12.73,12.74,12.7,12.7,25315.0,12.73,12.74,12.7,12.7,25315.0
2018-07-03 12:15:00,12.71,12.71,12.7,12.71,20750.0,12.71,12.71,12.7,12.71,20750.0
2018-07-03 12:20:00,12.7,12.72,12.7,12.72,29125.0,12.7,12.72,12.7,12.72,29125.0
2018-07-03 12:25:00,12.72,12.73,12.71,12.72,34765.0,12.72,12.73,12.71,12.72,34765.0
2018-07-03 12:30:00,12.73,12.73,12.72,12.72,33565.0,12.73,12.73,12.72,12.72,33565.0
2018-07-03 12:35:00,12.72,12.73,12.72,12.72,17355.0,12.72,12.73,12.72,12.72,17355.0
2018-07-03 12:40:00,12.72,12.72,12.71,12.72,20525.0,12.72,12.72,12.71,12.72,20525.0
2018-07-03 12:45:00,12.72,12.73,12.71,12.72,64090.0,12.72,12.73,12.71,12.72,64090.0
2018-07-03 12:50:00,12.71,12.73,12.71,12.72,58940.0,12.71,12.73,12.71,12.72,58940.0
2018-07-03 12:55:00,12.72,12.72,12.71,12.72,88590.0,12.72,12.72,12.71,12.72,88590.0
2018-07-05 09:30:00,12.82,12.86,12.73,12.76,97750.0,12.82,12.86,12.73,12.76,97750.0
2018-07-05 09:35:00,12.76,12.78,12.73,12.78,32570.0,12.76,12.78,12.73,12.78,32570.0
2018-07-05 09:40:00,12.78,12.79,12.75,12.77,101720.0,12.78,12.79,12.75,12.77,101720.0
2018-07-05 09:45:00,12.76,12.76,12.71,12.71,129500.0,12.76,12.76,12.71,12.71,129500.0
2018-07-05 09:50:00,12.71,12.75,12.7,12.74,48410.0,12.71,12.75,12.7,12.74,48410.0
2018-07-05 09:55:00,12.74,12.74,12.67,12.67,48905.0,12.74,12.74,12.67,12.67,48905.0
2018-07-05 10:00:00,12.66,12.7,12.66,12.68,38860.0,12.66,12.7,12.66,12.68,38860.0
2018-07-05 10:05:00,12.69,12.73,12.67,12.71,84740.0,12.69,12.73,12.67,12.71,84740.0
2018-07-05 10:10:00,12.71,12.71,12.69,12.69,44295.0,12.71,12.71,12.69,12.69,44295.0
2018-07-05 10:15:00,12.7,12.7,12.69,12.69,35850.0,12.7,12.7,12.69,12.69,35850.0
2018-07-05 10:20:00,12.69,12.7,12.68,12.68,27460.0,12.69,12.7,12.68,12.68,27460.0
2018-07-05 10:25:00,12.69,12.72,12.69,12.7,35165.0,12.69,12.72,12.69,12.7,35165.0
2018-07-05 10:30:00,12.69,12.69,12.67,12.69,32095.0,12.69,12.69,12.67,12.69,32095.0
2018-07-05 10:35:00,12.69,12.69,12.67,12.67,47755.0,12.69,12.69,12.67,12.67,47755.0
2018-07-05 10:40:00,12.67,12.68,12.67,12.68,70670.0,12.67,12.68,12.67,12.68,70670.0
2018-07-05 10:45:00,12.67,12.69,12.67,12.69,113200.0,12.67,12.69,12.67,12.69,113200.0
2018-07-05 10:50:00,12.69,12.7,12.68,12.68,47245.0,12.69,12.7,12.68,12.68,47245.0
2018-07-05 10:55:00,12.69,12.72,12.69,12.72,30010.0,12.69,12.72,12.69,12.72,30010.0
2018-07-05 11:00:00,12.72,12.73,12.71,12.72,27660.0,12.72,12.73,12.71,12.72,27660.0
2018-07-05 11:05:00,12.72,12.73,12.7,12.73,58745.0,12.72,12.73,12.7,12.73,58745.0
2018-07-05 11:10:00,12.73,12.75,12.72,12.74,83985.0,12.73,12.75,12.72,12.74,83985.0
2018-07-05 11:15:00,12.74,12.76,12.74,12.76,20695.0,12.74,12.76,12.74,12.76,20695.0
2018-07-05 11:20:00,12.76,12.77,12.74,12.74,41030.0,12.76,12.77,12.74,12.74,41030.0
2018-07-05 11:25:00,12.75,12.77,12.75,12.76,24470.0,12.75,12.77,12.75,12.76,24470.0
2018-07-05 11:30:00,12.77,12.78,12.77,12.77,24000.0,12.77,12.78,12.77,12.77,24000.0
2018-07-05 11:35:00,12.77,12.77,12.74,12.75,25005.0,12.77,12.77,12.74,12.75,25005.0
2018-07-05 11:40:00,12.75,12.75,12.74,12.74,20920.0,12.75,12.75,12.74,12.74,20920.0
2018-07-05 11:45:00,12.75,12.77,12.75,12.76,44475.0,12.75,12.77,12.75,12.76,44475.0
2018-07-05 11:50:00,12.76,12.77,12.76,12.76,22610.0,12.76,12.77,12.76,12.76,22610.0
2018-07-05 11:55:00,12.76,12.76,12.75,12.75,28560.0,12.76,12.76,12.75,12.75,28560.0
2018-07-05 12:00:00,12.75,12.76,12.74,12.75,23640.0,12.75,12.76,12.74,12.75,23640.0
2018-07-05 12:05:00,12.75,12.75,12.73,12.74,17995.0,12.75,12.75,12.73,12.74,17995.0
2018-07-05 12:10:00,12.74,12.75,12.74,12.75,15055.0,12.74,12.75,12.74,12.75,15055.0
2018-07-05 12:15:00,12.75,12.76,12.74,12.75,34000.0,12.75,12.76,12.74,12.75,34000.0
2018-07-05 12:20:00,12.75,12.76,12.75,12.76,21325.0,12.75,12.76,12.75,12.76,21325.0
2018-07-05 12:25:00,12.76,12.77,12.76,12.77,26500.0,12.76,12.77,12.76,12.77,26500.0
2018-07-05 12:30:00,12.77,12.79,12.77,12.78,20650.0,12.77,12.79,12.77,12.78,20650.0
2018-07-05 12:35:00,12.79,12.8,12.78,12.78,33325.0,12.79,12.8,12.78,12.78,33325.0
2018-07-05 12:40:00,12.78,12.79,12.78,12.79,18895.0,12.78,12.79,12.78,12.79,18895.0
2018-07-05 12:45:00,12.79,12.79,12.76,12.77,36370.0,12.79,12.79,12.76,12.77,36370.0
2018-07-05 12:50:00,12.77,12.78,12.77,12.78,21585.0,12.77,12.78,12.77,12.78,21585.0
2018-07-05 12:55:00,12.78,12.79,12.78,12.78,33045.0,12.78,12.79,12.78,12.78,33045.0
2018-07-05 13:00:00,12.78,12.8,12.78,12.8,20205.0,12.78,12.8,12.78,12.8,20205.0
2018-07-05 13:05:00,12.8,12.8,12.78,12.78,69695.0,12.8,12.8,12.78,12.78,69695.0
2018-07-05 13:10:00,12.78,12.79,12.78,12.79,8500.0,12.78,12.79,12.78,12.79,8500.0
2018-07-05 13:15:00,12.79,12.79,12.79,12.79,27440.0,12.79,12.79,12.79,12.79,27440.0
2018-07-05 13:20:00,12.8,12.8,12.79,12.8,42195.0,12.8,12.8,12.79,12.8,42195.0
2018-07-05 13:25:00,12.8,12.8,12.79,12.79,19005.0,12.8,12.8,12.79,12.79,19005.0
2018-07-05 13:30:00,12.79,12.8,12.79,12.8,13200.0,12.79,12.8,12.79,12.8,13200.0
2018-07-05 13:35:00,12.8,12.8,12.77,12.78,82330.0,12.8,12.8,12.77,12.78,82330.0
2018-07-05 13:40:00,12.78,12.79,12.78,12.79,37535.0,12.78,12.79,12.78,12.79,37535.0
2018-07-05 13:45:00,12.8,12.8,12.79,12.79,33730.0,12.8,12.8,12.79,12.79,33730.0
2018-07-05 13:50:00,12.79,12.79,12.78,12.79,19005.0,12.79,12.79,12.78,12.79,19005.0
2018-07-05 13:55:00,12.79,12.8,12.79,12.79,8500.0,12.79,12.8,12.79,12.79,8500.0
2018-07-05 14:00:00,12.8,12.82,12.8,12.8,39760.0,12.8,12.82,12.8,12.8,39760.0
2018-07-05 14:05:00,12.8,12.81,12.79,12.8,28155.0,12.8,12.81,12.79,12.8,28155.0
2018-07-05 14:10:00,12.8,12.8,12.78,12.78,19850.0,12.8,12.8,12.78,12.78,19850.0
2018-07-05 14:15:00,12.78,12.81,12.78,12.8,16405.0,12.78,12.81,12.78,12.8,16405.0
2018-07-05 14:20:00,12.8,12.81,12.8,12.8,21985.0,12.8,12.81,12.8,12.8,21985.0
2018-07-05 14:25:00,12.81,12.83,12.81,12.82,45845.0,12.81,12.83,12.81,12.82,45845.0
2018-07-05 14:30:00,12.82,12.84,12.82,12.83,45680.0,12.82,12.84,12.82,12.83,45680.0
2018-07-05 14:35:00,12.84,12.85,12.83,12.84,47865.0,12.84,12.85,12.83,12.84,47865.0
2018-07-05 14:40:00,12.84,12.84,12.83,12.83,32205.0,12.84,12.84,12.83,12.83,32205.0
2018-07-05 14:45:00,12.83,12.85,12.83,12.85,54065.0,12.83,12.85,12.83,12.85,54065.0
2018-07-05 14:50:00,12.84,12.85,12.84,12.85,40140.0,12.84,12.85,12.84,12.85,40140.0
2018-07-05 14:55:00,12.85,12.87,12.84,12.87,26680.0,12.85,12.87,12.84,12.87,26680.0
2018-07-05 15:00:00,12.86,12.87,12.85,12.87,55870.0,12.86,12.87,12.85,12.87,55870.0
2018-07-05 15:05:00,12.86,12.86,12.85,12.86,38420.0,12.86,12.86,12.85,12.86,38420.0
2018-07-05 15:10:00,12.86,12.87,12.85,12.86,54125.0,12.86,12.87,12.85,12.86,54125.0
2018-07-05 15:15:00,12.86,12.86,12.85,12.86,51840.0,12.86,12.86,12.85,12.86,51840.0
2018-07-05 15:20:00,12.86,12.86,12.84,12.85,35950.0,12.86,12.86,12.84,12.85,35950.0
2018-07-05 15:25:00,12.85,12.85,12.84,12.85,75735.0,12.85,12.85,12.84,12.85,75735.0
2018-07-05 15:30:00,12.85,12.85,12.84,12.85,37915.0,12.85,12.85,12.84,12.85,37915.0
2018-07-05 15:35:00,12.84,12.85,12.83,12.84,51765.0,12.84,12.85,12.83,12.84,51765.0
2018-07-05 15:40:00,12.84,12.85,12.84,12.85,51700.0,12.84,12.85,12.84,12.85,51700.0
2018-07-05 15:45:00,12.85,12.85,12.83,12.84,92650.0,12.85,12.85,12.83,12.84,92650.0
2018-07-05 15:50:00,12.84,12.87,12.84,12.86,148935.0,12.84,12.87,12.84,12.86,148935.0
2018-07-05 15:55:00,12.87,12.88,12.86,12.87,274455.0,12.87,12.88,12.86,12.87,274455.0
2018-07-06 09:30:00,12.87,12.88,12.82,12.82,34420.0,12.87,12.88,12.82,12.82,34420.0
2018-07-06 09:35:00,12.84,12.86,12.84,12.85,14500.0,12.84,12.86,12.84,12.85,14500.0
2018-07-06 09:40:00,12.85,12.91,12.85,12.89,10840.0,12.85,12.91,12.85,12.89,10840.0
2018-07-06 09:45:00,12.87,12.89,12.85,12.88,10000.0,12.87,12.89,12.85,12.88,10000.0
2018-07-06 09:50:00,12.88,12.92,12.85,12.9,70400.0,12.88,12.92,12.85,12.9,70400.0
2018-07-06 09:55:00,12.89,12.9,12.86,12.87,28975.0,12.89,12.9,12.86,12.87,28975.0
2018-07-06 10:00:00,12.86,12.88,12.86,12.87,99840.0,12.86,12.88,12.86,12.87,99840.0
2018-07-06 10:05:00,12.87,12.9,12.86,12.89,179225.0,12.87,12.9,12.86,12.89,179225.0
2018-07-06 10:10:00,12.9,12.92,12.9,12.92,19800.0,12.9,12.92,12.9,12.92,19800.0
2018-07-06 10:15:00,12.91,12.91,12.89,12.91,17280.0,12.91,12.91,12.89,12.91,17280.0
2018-07-06 10:20:00,12.91,12.92,12.88,12.92,19265.0,12.91,12.92,12.88,12.92,19265.0
2018-07-06 10:25:00,12.92,12.94,12.91,12.94,31200.0,12.92,12.94,12.91,12.94,31200.0
2018-07-06 10:30:00,12.94,12.94,12.93,12.93,14940.0,12.94,12.94,12.93,12.93,14940.0
2018-07-06 10:35:00,12.92,12.94,12.92,12.92,12030.0,12.92,12.94,12.92,12.92,12030.0
2018-07-06 10:40:00,12.92,12.94,12.91,12.91,19850.0,12.92,12.94,12.91,12.91,19850.0
2018-07-06 10:45:00,12.92,12.93,12.91,12.92,26500.0,12.92,12.93,12.91,12.92,26500.0
2018-07-06 10:50:00,12.91,12.92,12.9,12.91,14940.0,12.91,12.92,12.9,12.91,14940.0
2018-07-06 10:55:00,12.92,12.93,12.92,12.93,11810.0,12.92,12.93,12.92,12.93,11810.0
2018-07-06 11:00:00,12.93,12.95,12.93,12.95,27000.0,12.93,12.95,12.93,12.95,27000.0
2018-07-06 11:05:00,12.94,12.95,12.94,12.94,16800.0,12.94,12.95,12.94,12.94,16800.0
2018-07-06 11:10:00,12.95,12.96,12.95,12.95,19635.0,12.95,12.96,12.95,12.95,19635.0
2018-07-06 11:15:00,12.95,12.95,12.94,12.95,23440.0,12.95,12.95,12.94,12.95,23440.0
2018-07-06 11:20:00,12.95,12.95,12.94,12.95,19980.0,12.95,12.95,12.94,12.95,19980.0
2018-07-06 11:25:00,12.94,12.97,12.94,12.97,10050.0,12.94,12.97,12.94,12.97,10050.0
2018-07-06 11:30:00,12.96,12.96,12.95,12.95,16335.0,12.96,12.96,12.95,12.95,16335.0
2018-07-06 11:35:00,12.95,12.97,12.95,12.97,17750.0,12.95,12.97,12.95,12.97,17750.0
2018-07-06 11:40:00,12.97,12.98,12.97,12.98,12910.0,12.97,12.98,12.97,12.98,12910.0
2018-07-06 11:45:00,12.98,12.98,12.97,12.97,11000.0,12.98,12.98,12.97,12.97,11000.0
2018-07-06 11:50:00,12.97,12.98,12.95,12.95,29710.0,12.97,12.98,12.95,12.95,29710.0
2018-07-06 11:55:00,12.95,12.95,12.94,12.95,10200.0,12.95,12.95,12.94,12.95,10200.0
2018-07-06 12:00:00,12.95,12.96,12.94,12.96,20990.0,12.95,12.96,12.94,12.96,20990.0
2018-07-06 12:05:00,12.96,12.97,12.96,12.96,17900.0,12.96,12.97,12.96,12.96,17900.0
2018-07-06 12:10:00,12.96,12.97,12.96,12.96,12550.0,12.96,12.97,12.96,12.96,12550.0
2018-07-06 12:15:00,12.96,12.97,12.96,12.97,7000.0,12.96,12.97,12.96,12.97,7000.0
2018-07-06 12:20:00,12.97,12.98,12.97,12.98,19085.0,12.97,12.98,12.97,12.98,19085.0
2018-07-06 12:25:00,12.98,13.01,12.98,13.01,56410.0,12.98,13.01,12.98,13.01,56410.0
2018-07-06 12:30:00,13.0,13.01,13.0,13.01,10500.0,13.0,13.01,13.0,13.01,10500.0
2018-07-06 12:35:00,13.02,13.02,13.01,13.01,20500.0,13.02,13.02,13.01,13.01,20500.0
2018-07-06 12:40:00,13.01,13.01,13.0,13.01,11000.0,13.01,13.01,13.0,13.01,11000.0
2018-07-06 12:45:00,13.01,13.01,12.99,13.0,41900.0,13.01,13.01,12.99,13.0,41900.0
2018-07-06 12:50:00,13.0,13.01,13.0,13.0,14475.0,13.0,13.01,13.0,13.0,14475.0
2018-07-06 12:55:00,13.01,13.02,13.01,13.02,25190.0,13.01,13.02,13.01,13.02,25190.0
2018-07-06 13:00:00,13.02,13.02,13.0,13.01,21640.0,13.02,13.02,13.0,13.01,21640.0
2018-07-06 13:05:00,13.01,13.02,13.01,13.01,19000.0,13.01,13.02,13.01,13.01,19000.0
2018-07-06 13:10:00,13.0,13.0,12.99,12.99,22405.0,13.0,13.0,12.99,12.99,22405.0
2018-07-06 13:15:00,12.99,13.0,12.99,12.99,15500.0,12.99,13.0,12.99,12.99,15500.0
2018-07-06 13:20:00,12.99,12.99,12.99,12.99,27385.0,12.99,12.99,12.99,12.99,27385.0
2018-07-06 13:25:00,12.99,13.0,12.99,13.0,31250.0,12.99,13.0,12.99,13.0,31250.0
2018-07-06 13:30:00,13.0,13.0,12.99,13.0,12500.0,13.0,13.0,12.99,13.0,12500.0
2018-07-06 13:35:00,13.0,13.0,12.99,12.99,16000.0,13.0,13.0,12.99,12.99,16000.0
2018-07-06 13:40:00,12.99,13.0,12.99,12.99,24500.0,12.99,13.0,12.99,12.99,24500.0
2018-07-06 13:45:00,13.0,13.0,12.99,12.99,15535.0,13.0,13.0,12.99,12.99,15535.0
2018-07-06 13:50:00,12.99,13.01,12.99,13.01,21100.0,12.99,13.01,12.99,13.01,21100.0
2018-07-06 13:55:00,13.01,13.01,13.01,13.01,25365.0,13.01,13.01,13.01,13.01,25365.0
2018-07-06 14:00:00,13.01,13.01,13.0,13.01,24510.0,13.01,13.01,13.0,13.01,24510.0
2018-07-06 14:05:00,13.01,13.01,13.0,13.01,21335.0,13.01,13.01,13.0,13.01,21335.0
2018-07-06 14:10:00,13.0,13.01,13.0,13.01,6000.0,13.0,13.01,13.0,13.01,6000.0
2018-07-06 14:15:00,13.01,13.02,13.01,13.01,16490.0,13.01,13.02,13.01,13.01,16490.0
2018-07-06 14:20:00,13.01,13.02,13.01,13.01,5500.0,13.01,13.02,13.01,13.01,5500.0
2018-07-06 14:25:00,13.01,13.02,13.01,13.02,20000.0,13.01,13.02,13.01,13.02,20000.0
2018-07-06 14:30:00,13.02,13.02,13.01,13.01,17000.0,13.02,13.02,13.01,13.01,17000.0
2018-07-06 14:35:00,13.01,13.01,13.0,13.0,13500.0,13.01,13.01,13.0,13.0,13500.0
2018-07-06 14:40:00,13.0,13.0,13.0,13.0,16950.0,13.0,13.0,13.0,13.0,16950.0
2018-07-06 14:45:00,13.0,13.01,13.0,13.0,22700.0,13.0,13.01,13.0,13.0,22700.0
2018-07-06 14:50:00,13.0,13.02,13.0,13.01,26980.0,13.0,13.02,13.0,13.01,26980.0
2018-07-06 14:55:00,13.02,13.02,13.01,13.01,28190.0,13.02,13.02,13.01,13.01,28190.0
2018-07-06 15:00:00,13.01,13.01,13.01,13.01,19700.0,13.01,13.01,13.01,13.01,19700.0
2018-07-06 15:05:00,13.01,13.01,13.0,13.0,11500.0,13.01,13.01,13.0,13.0,11500.0
2018-07-06 15:10:00,13.01,13.01,12.99,13.0,28480.0,13.01,13.01,12.99,13.0,28480.0
2018-07-06 15:15:00,12.99,13.0,12.99,13.0,19715.0,12.99,13.0,12.99,13.0,19715.0
2018-07-06 15:20:00,13.0,13.0,12.99,13.0,35505.0,13.0,13.0,12.99,13.0,35505.0
2018-07-06 15:25:00,13.0,13.0,13.0,13.0,18680.0,13.0,13.0,13.0,13.0,18680.0
2018-07-06 15:30:00,13.0,13.01,12.99,13.0,41250.0,13.0,13.01,12.99,13.0,41250.0
2018-07-06 15:35:00,13.0,13.0,12.98,12.99,37700.0,13.0,13.0,12.98,12.99,37700.0
2018-07-06 15:40:00,12.99,12.99,12.97,12.98,42810.0,12.99,12.99,12.97,12.98,42810.0
2018-07-06 15:45:00,12.97,12.98,12.96,12.96,38915.0,12.97,12.98,12.96,12.96,38915.0
2018-07-06 15:50:00,12.96,13.0,12.96,13.0,109490.0,12.96,13.0,12.96,13.0,109490.0
2018-07-06 15:55:00,13.0,13.0,12.99,13.0,204325.0,13.0,13.0,12.99,13.0,204325.0
2018-07-09 09:30:00,13.06,13.18,13.05,13.18,125610.0,13.06,13.18,13.05,13.18,125610.0
2018-07-09 09:35:00,13.15,13.19,13.08,13.11,35825.0,13.15,13.19,13.08,13.11,35825.0
2018-07-09 09:40:00,13.11,13.11,13.03,13.06,62635.0,13.11,13.11,13.03,13.06,62635.0
2018-07-09 09:45:00,13.05,13.1,13.04,13.04,42910.0,13.05,13.1,13.04,13.04,42910.0
2018-07-09 09:50:00,13.02,13.03,12.99,12.99,24185.0,13.02,13.03,12.99,12.99,24185.0
2018-07-09 09:55:00,12.99,13.03,12.99,13.02,37085.0,12.99,13.03,12.99,13.02,37085.0
2018-07-09 10:00:00,13.0,13.03,13.0,13.03,26505.0,13.0,13.03,13.0,13.03,26505.0
2018-07-09 10:05:00,13.02,13.04,13.0,13.0,31485.0,13.02,13.04,13.0,13.0,31485.0
2018-07-09 10:10:00,13.0,13.01,12.95,12.95,49935.0,13.0,13.01,12.95,12.95,49935.0
2018-07-09 10:15:00,12.96,12.98,12.95,12.97,25680.0,12.96,12.98,12.95,12.97,25680.0
2018-07-09 10:20:00,12.96,13.0,12.96,12.98,19915.0,12.96,13.0,12.96,12.98,19915.0
2018-07-09 10:25:00,12.98,12.98,12.94,12.95,36065.0,12.98,12.98,12.94,12.95,36065.0
2018-07-09 10:30:00,12.96,12.98,12.94,12.97,32525.0,12.96,12.98,12.94,12.97,32525.0
2018-07-09 10:35:00,12.97,12.99,12.97,12.99,17000.0,12.97,12.99,12.97,12.99,17000.0
2018-07-09 10:40:00,12.98,12.98,12.93,12.95,24975.0,12.98,12.98,12.93,12.95,24975.0
2018-07-09 10:45:00,12.94,12.97,12.94,12.96,25850.0,12.94,12.97,12.94,12.96,25850.0
2018-07-09 10:50:00,12.96,13.0,12.96,13.0,27750.0,12.96,13.0,12.96,13.0,27750.0
2018-07-09 10:55:00,13.0,13.0,12.98,12.98,20295.0,13.0,13.0,12.98,12.98,20295.0
2018-07-09 11:00:00,12.98,12.98,12.97,12.97,41750.0,12.98,12.98,12.97,12.97,41750.0
2018-07-09 11:05:00,12.97,12.98,12.97,12.98,23500.0,12.97,12.98,12.97,12.98,23500.0
2018-07-09 11:10:00,12.98,12.99,12.97,12.99,25455.0,12.98,12.99,12.97,12.99,25455.0
2018-07-09 11:15:00,12.98,12.99,12.97,12.98,55720.0,12.98,12.99,12.97,12.98,55720.0
2018-07-09 11:20:00,12.98,12.99,12.95,12.95,37460.0,12.98,12.99,12.95,12.95,37460.0
2018-07-09 11:25:00,12.95,12.96,12.95,12.96,27560.0,12.95,12.96,12.95,12.96,27560.0
2018-07-09 11:30:00,12.96,12.96,12.93,12.95,18500.0,12.96,12.96,12.93,12.95,18500.0
2018-07-09 11:35:00,12.95,12.96,12.94,12.94,19345.0,12.95,12.96,12.94,12.94,19345.0
2018-07-09 11:40:00,12.94,12.94,12.93,12.94,26885.0,12.94,12.94,12.93,12.94,26885.0
2018-07-09 11:45:00,12.94,12.94,12.92,12.93,34715.0,12.94,12.94,12.92,12.93,34715.0
2018-07-09 11:50:00,12.92,12.94,12.92,12.94,15000.0,12.92,12.94,12.92,12.94,15000.0
2018-07-09 11:55:00,12.93,12.94,12.92,12.93,26960.0,12.93,12.94,12.92,12.93,26960.0
2018-07-09 12:00:00,12.93,12.93,12.92,12.92,53360.0,12.93,12.93,12.92,12.92,53360.0
2018-07-09 12:05:00,12.92,12.93,12.91,12.92,35000.0,12.92,12.93,12.91,12.92,35000.0
2018-07-09 12:10:00,12.92,12.92,12.91,12.91,28050.0,12.92,12.92,12.91,12.91,28050.0
2018-07-09 12:15:00,12.91,12.92,12.9,12.91,21500.0,12.91,12.92,12.9,12.91,21500.0
2018-07-09 12:20:00,12.91,12.92,12.91,12.92,17750.0,12.91,12.92,12.91,12.92,17750.0
2018-07-09 12:25:00,12.92,12.92,12.91,12.91,13515.0,12.92,12.92,12.91,12.91,13515.0
2018-07-09 12:30:00,12.91,12.92,12.91,12.92,17800.0,12.91,12.92,12.91,12.92,17800.0
2018-07-09 12:35:00,12.92,12.92,12.91,12.91,26425.0,12.92,12.92,12.91,12.91,26425.0
2018-07-09 12:40:00,12.92,12.92,12.91,12.92,13750.0,12.92,12.92,12.91,12.92,13750.0
2018-07-09 12:45:00,12.91,12.92,12.91,12.91,8000.0,12.91,12.92,12.91,12.91,8000.0
2018-07-09 12:50:00,12.91,12.91,12.9,12.91,42625.0,12.91,12.91,12.9,12.91,42625.0
2018-07-09 12:55:00,12.91,12.91,12.91,12.91,9500.0,12.91,12.91,12.91,12.91,9500.0
2018-07-09 13:00:00,12.91,12.92,12.91,12.92,19390.0,12.91,12.92,12.91,12.92,19390.0
2018-07-09 13:05:00,12.92,12.92,12.91,12.91,19150.0,12.92,12.92,12.91,12.91,19150.0
2018-07-09 13:10:00,12.91,12.91,12.9,12.9,33505.0,12.91,12.91,12.9,12.9,33505.0
2018-07-09 13:15:00,12.9,12.91,12.9,12.91,21905.0,12.9,12.91,12.9,12.91,21905.0
2018-07-09 13:20:00,12.91,12.92,12.91,12.92,28960.0,12.91,12.92,12.91,12.92,28960.0
2018-07-09 13:25:00,12.92,12.93,12.91,12.93,23410.0,12.92,12.93,12.91,12.93,23410.0
2018-07-09 13:30:00,12.93,12.94,12.93,12.94,38190.0,12.93,12.94,12.93,12.94,38190.0
2018-07-09 13:35:00,12.94,12.94,12.93,12.93,36400.0,12.94,12.94,12.93,12.93,36400.0
2018-07-09 13:40:00,12.93,12.93,12.92,12.92,19700.0,12.93,12.93,12.92,12.92,19700.0
2018-07-09 13:45:00,12.92,12.93,12.92,12.93,20010.0,12.92,12.93,12.92,12.93,20010.0
2018-07-09 13:50:00,12.93,12.93,12.91,12.92,40500.0,12.93,12.93,12.91,12.92,40500.0
2018-07-09 13:55:00,12.92,12.92,12.9,12.9,43470.0,12.92,12.92,12.9,12.9,43470.0
2018-07-09 14:00:00,12.9,12.91,12.88,12.88,107655.0,12.9,12.91,12.88,12.88,107655.0
2018-07-09 14:05:00,12.89,12.89,12.88,12.89,45490.0,12.89,12.89,12.88,12.89,45490.0
2018-07-09 14:10:00,12.89,12.89,12.89,12.89,38845.0,12.89,12.89,12.89,12.89,38845.0
2018-07-09 14:15:00,12.89,12.91,12.89,12.91,30880.0,12.89,12.91,12.89,12.91,30880.0
2018-07-09 14:20:00,12.91,12.92,12.9,12.92,89060.0,12.91,12.92,12.9,12.92,89060.0
2018-07-09 14:25:00,12.91,12.93,12.91,12.93,55605.0,12.91,12.93,12.91,12.93,55605.0
2018-07-09 14:30:00,12.93,12.93,12.91,12.92,50010.0,12.93,12.93,12.91,12.92,50010.0
2018-07-09 14:35:00,12.91,12.92,12.89,12.89,95750.0,12.91,12.92,12.89,12.89,95750.0
2018-07-09 14:40:00,12.89,12.91,12.89,12.91,96185.0,12.89,12.91,12.89,12.91,96185.0
2018-07-09 14:45:00,12.91,12.92,12.9,12.91,105000.0,12.91,12.92,12.9,12.91,105000.0
2018-07-09 14:50:00,12.91,12.91,12.89,12.9,48290.0,12.91,12.91,12.89,12.9,48290.0
2018-07-09 14:55:00,12.9,12.9,12.89,12.9,34035.0,12.9,12.9,12.89,12.9,34035.0
2018-07-09 15:00:00,12.9,12.9,12.89,12.89,32615.0,12.9,12.9,12.89,12.89,32615.0
2018-07-09 15:05:00,12.89,12.92,12.89,12.91,47910.0,12.89,12.92,12.89,12.91,47910.0
2018-07-09 15:10:00,12.91,12.91,12.9,12.91,21000.0,12.91,12.91,12.9,12.91,21000.0
2018-07-09 15:15:00,12.91,12.91,12.9,12.9,29870.0,12.91,12.91,12.9,12.9,29870.0
2018-07-09 15:20:00,12.9,12.91,12.9,12.91,19725.0,12.9,12.91,12.9,12.91,19725.0
2018-07-09 15:25:00,12.91,12.91,12.9,12.9,39655.0,12.91,12.91,12.9,12.9,39655.0
2018-07-09 15:30:00,12.9,12.92,12.9,12.91,42745.0,12.9,12.92,12.9,12.91,42745.0
2018-07-09 15:35:00,12.91,12.93,12.91,12.93,50665.0,12.91,12.93,12.91,12.93,50665.0
2018-07-09 15:40:00,12.93,12.93,12.92,12.93,86320.0,12.93,12.93,12.92,12.93,86320.0
2018-07-09 15:45:00,12.93,12.95,12.93,12.95,98510.0,12.93,12.95,12.93,12.95,98510.0
2018-07-09 15:50:00,12.95,12.95,12.94,12.94,150895.0,12.95,12.95,12.94,12.94,150895.0
2018-07-09 15:55:00,12.94,12.96,12.94,12.95,306685.0,12.94,12.96,12.94,12.95,306685.0
2018-07-10 09:30:00,13.02,13.09,13.0,13.02,101795.0,13.02,13.09,13.0,13.02,101795.0
2018-07-10 09:35:00,13.03,13.14,13.03,13.13,100400.0,13.03,13.14,13.03,13.13,100400.0
2018-07-10 09:40:00,13.13,13.17,13.07,13.14,68595.0,13.13,13.17,13.07,13.14,68595.0
2018-07-10 09:45:00,13.15,13.15,13.1,13.1,69140.0,13.15,13.15,13.1,13.1,69140.0
2018-07-10 09:50:00,13.09,13.1,13.07,13.07,38400.0,13.09,13.1,13.07,13.07,38400.0
2018-07-10 09:55:00,13.07,13.1,13.05,13.09,50755.0,13.07,13.1,13.05,13.09,50755.0
2018-07-10 10:00:00,13.09,13.1,13.07,13.09,25995.0,13.09,13.1,13.07,13.09,25995.0
2018-07-10 10:05:00,13.08,13.1,13.08,13.08,84075.0,13.08,13.1,13.08,13.08,84075.0
2018-07-10 10:10:00,13.08,13.09,13.06,13.07,37000.0,13.08,13.09,13.06,13.07,37000.0
2018-07-10 10:15:00,13.06,13.1,13.06,13.1,32650.0,13.06,13.1,13.06,13.1,32650.0
2018-07-10 10:20:00,13.1,13.1,13.07,13.07,29750.0,13.1,13.1,13.07,13.07,29750.0
2018-07-10 10:25:00,13.08,13.1,13.07,13.09,28890.0,13.08,13.1,13.07,13.09,28890.0
2018-07-10 10:30:00,13.1,13.13,13.1,13.11,22020.0,13.1,13.13,13.1,13.11,22020.0
2018-07-10 10:35:00,13.12,13.14,13.12,13.14,25350.0,13.12,13.14,13.12,13.14,25350.0
2018-07-10 10:40:00,13.13,13.13,13.12,13.13,43315.0,13.13,13.13,13.12,13.13,43315.0
2018-07-10 10:45:00,13.12,13.14,13.09,13.1,66130.0,13.12,13.14,13.09,13.1,66130.0
2018-07-10 10:50:00,13.1,13.11,13.1,13.11,8000.0,13.1,13.11,13.1,13.11,8000.0
2018-07-10 10:55:00,13.11,13.13,13.11,13.12,17375.0,13.11,13.13,13.11,13.12,17375.0
2018-07-10 11:00:00,13.12,13.12,13.11,13.12,19030.0,13.12,13.12,13.11,13.12,19030.0
2018-07-10 11:05:00,13.12,13.12,13.11,13.12,20380.0,13.12,13.12,13.11,13.12,20380.0
2018-07-10 11:10:00,13.12,13.13,13.09,13.1,51015.0,13.12,13.13,13.09,13.1,51015.0
2018-07-10 11:15:00,13.1,13.1,13.09,13.1,13500.0,13.1,13.1,13.09,13.1,13500.0
2018-07-10 11:20:00,13.09,13.09,13.08,13.08,27285.0,13.09,13.09,13.08,13.08,27285.0
2018-07-10 11:25:00,13.07,13.08,13.07,13.08,23850.0,13.07,13.08,13.07,13.08,23850.0
2018-07-10 11:30:00,13.08,13.09,13.08,13.09,38450.0,13.08,13.09,13.08,13.09,38450.0
2018-07-10 11:35:00,13.09,13.14,13.09,13.14,93000.0,13.09,13.14,13.09,13.14,93000.0
2018-07-10 11:40:00,13.14,13.14,13.13,13.14,26495.0,13.14,13.14,13.13,13.14,26495.0
2018-07-10 11:45:00,13.14,13.14,13.12,13.13,27500.0,13.14,13.14,13.12,13.13,27500.0
2018-07-10 11:50:00,13.12,13.14,13.12,13.13,34490.0,13.12,13.14,13.12,13.13,34490.0
2018-07-10 11:55:00,13.13,13.14,13.13,13.14,71070.0,13.13,13.14,13.13,13.14,71070.0
2018-07-10 12:00:00,13.14,13.14,13.1,13.1,46650.0,13.14,13.14,13.1,13.1,46650.0
2018-07-10 12:05:00,13.1,13.11,13.1,13.11,38140.0,13.1,13.11,13.1,13.11,38140.0
2018-07-10 12:10:00,13.11,13.11,13.09,13.1,33815.0,13.11,13.11,13.09,13.1,33815.0
2018-07-10 12:15:00,13.1,13.11,13.1,13.1,27110.0,13.1,13.11,13.1,13.1,27110.0
2018-07-10 12:20:00,13.11,13.11,13.11,13.11,20300.0,13.11,13.11,13.11,13.11,20300.0
2018-07-10 12:25:00,13.11,13.14,13.11,13.12,41490.0,13.11,13.14,13.11,13.12,41490.0
2018-07-10 12:30:00,13.13,13.13,13.12,13.13,16585.0,13.13,13.13,13.12,13.13,16585.0
2018-07-10 12:35:00,13.13,13.13,13.11,13.11,31655.0,13.13,13.13,13.11,13.11,31655.0
2018-07-10 12:40:00,13.12,13.13,13.11,13.13,29620.0,13.12,13.13,13.11,13.13,29620.0
2018-07-10 12:45:00,13.12,13.13,13.12,13.13,23500.0,13.12,13.13,13.12,13.13,23500.0
2018-07-10 12:50:00,13.13,13.13,13.11,13.12,33035.0,13.13,13.13,13.11,13.12,33035.0
2018-07-10 12:55:00,13.12,13.12,13.12,13.12,21305.0,13.12,13.12,13.12,13.12,21305.0
2018-07-10 13:00:00,13.12,13.12,13.1,13.1,31950.0,13.12,13.12,13.1,13.1,31950.0
2018-07-10 13:05:00,13.11,13.11,13.1,13.1,15110.0,13.11,13.11,13.1,13.1,15110.0
2018-07-10 13:10:00,13.1,13.1,13.09,13.09,29030.0,13.1,13.1,13.09,13.09,29030.0
2018-07-10 13:15:00,13.09,13.09,13.08,13.09,69955.0,13.09,13.09,13.08,13.09,69955.0
2018-07-10 13:20:00,13.09,13.1,13.09,13.09,18000.0,13.09,13.1,13.09,13.09,18000.0
2018-07-10 13:25:00,13.09,13.1,13.09,13.09,23750.0,13.09,13.1,13.09,13.09,23750.0
2018-07-10 13:30:00,13.09,13.09,13.08,13.08,17710.0,13.09,13.09,13.08,13.08,17710.0
2018-07-10 13:35:00,13.08,13.08,13.07,13.07,21875.0,13.08,13.08,13.07,13.07,21875.0
2018-07-10 13:40:00,13.07,13.07,13.06,13.07,23495.0,13.07,13.07,13.06,13.07,23495.0
2018-07-10 13:45:00,13.06,13.06,13.02,13.03,100085.0,13.06,13.06,13.02,13.03,100085.0
2018-07-10 13:50:00,13.03,13.05,13.02,13.04,26170.0,13.03,13.05,13.02,13.04,26170.0
2018-07-10 13:55:00,13.05,13.05,13.04,13.05,27500.0,13.05,13.05,13.04,13.05,27500.0
2018-07-10 14:00:00,13.05,13.06,13.05,13.06,33465.0,13.05,13.06,13.05,13.06,33465.0
2018-07-10 14:05:00,13.06,13.08,13.06,13.08,22215.0,13.06,13.08,13.06,13.08,22215.0
2018-07-10 14:10:00,13.07,13.08,13.07,13.07,23385.0,13.07,13.08,13.07,13.07,23385.0
2018-07-10 14:15:00,13.07,13.07,13.05,13.05,23500.0,13.07,13.07,13.05,13.05,23500.0
2018-07-10 14:20:00,13.05,13.06,13.05,13.05,37525.0,13.05,13.06,13.05,13.05,37525.0
2018-07-10 14:25:00,13.05,13.07,13.05,13.07,26875.0,13.05,13.07,13.05,13.07,26875.0
2018-07-10 14:30:00,13.07,13.07,13.06,13.07,19290.0,13.07,13.07,13.06,13.07,19290.0
2018-07-10 14:35:00,13.07,13.07,13.05,13.06,24860.0,13.07,13.07,13.05,13.06,24860.0
2018-07-10 14:40:00,13.06,13.07,13.05,13.05,28680.0,13.06,13.07,13.05,13.05,28680.0
2018-07-10 14:45:00,13.05,13.06,13.05,13.06,23160.0,13.05,13.06,13.05,13.06,23160.0
2018-07-10 14:50:00,13.06,13.07,13.06,13.07,17250.0,13.06,13.07,13.06,13.07,17250.0
2018-07-10 14:55:00,13.07,13.08,13.07,13.08,30000.0,13.07,13.08,13.07,13.08,30000.0
2018-07-10 15:00:00,13.08,13.08,13.07,13.08,26500.0,13.08,13.08,13.07,13.08,26500.0
2018-07-10 15:05:00,13.08,13.08,13.07,13.08,32885.0,13.08,13.08,13.07,13.08,32885.0
2018-07-10 15:10:00,13.08,13.09,13.08,13.09,43880.0,13.08,13.09,13.08,13.09,43880.0
2018-07-10 15:15:00,13.09,13.1,13.08,13.09,58870.0,13.09,13.1,13.08,13.09,58870.0
2018-07-10 15:20:00,13.09,13.1,13.09,13.1,57800.0,13.09,13.1,13.09,13.1,57800.0
2018-07-10 15:25:00,13.09,13.1,13.09,13.09,47960.0,13.09,13.1,13.09,13.09,47960.0
2018-07-10 15:30:00,13.09,13.09,13.08,13.08,55125.0,13.09,13.09,13.08,13.08,55125.0
2018-07-10 15:35:00,13.08,13.09,13.08,13.08,41705.0,13.08,13.09,13.08,13.08,41705.0
2018-07-10 15:40:00,13.08,13.09,13.08,13.08,55700.0,13.08,13.09,13.08,13.08,55700.0
2018-07-10 15:45:00,13.08,13.08,13.07,13.08,59485.0,13.08,13.08,13.07,13.08,59485.0
2018-07-10 15:50:00,13.08,13.09,13.08,13.09,111835.0,13.08,13.09,13.08,13.09,111835.0
2018-07-10 15:55:00,13.09,13.1,13.08,13.09,308915.0,13.09,13.1,13.08,13.09,308915.0
2018-07-11 09:30:00,13.01,13.08,12.96,13.08,76310.0,13.01,13.08,12.96,13.08,76310.0
2018-07-11 09:35:00,13.1,13.13,13.07,13.13,24275.0,13.1,13.13,13.07,13.13,24275.0
2018-07-11 09:40:00,13.11,13.11,13.03,13.03,19910.0,13.11,13.11,13.03,13.03,19910.0
2018-07-11 09:45:00,13.05,13.07,13.03,13.06,22645.0,13.05,13.07,13.03,13.06,22645.0
2018-07-11 09:50:00,13.07,13.12,13.07,13.09,16000.0,13.07,13.12,13.07,13.09,16000.0
2018-07-11 09:55:00,13.1,13.13,13.09,13.13,37145.0,13.1,13.13,13.09,13.13,37145.0
2018-07-11 10:00:00,13.14,13.15,13.12,13.12,46155.0,13.14,13.15,13.12,13.12,46155.0
2018-07-11 10:05:00,13.11,13.11,13.1,13.1,8000.0,13.11,13.11,13.1,13.1,8000.0
2018-07-11 10:10:00,13.1,13.11,13.07,13.1,28500.0,13.1,13.11,13.07,13.1,28500.0
2018-07-11 10:15:00,13.09,13.12,13.09,13.11,87035.0,13.09,13.12,13.09,13.11,87035.0
2018-07-11 10:20:00,13.11,13.14,13.11,13.14,30895.0,13.11,13.14,13.11,13.14,30895.0
2018-07-11 10:25:00,13.14,13.16,13.14,13.16,19070.0,13.14,13.16,13.14,13.16,19070.0
2018-07-11 10:30:00,13.16,13.16,13.14,13.14,21005.0,13.16,13.16,13.14,13.14,21005.0
2018-07-11 10:35:00,13.14,13.15,13.13,13.15,23860.0,13.14,13.15,13.13,13.15,23860.0
2018-07-11 10:40:00,13.15,13.15,13.12,13.12,16045.0,13.15,13.15,13.12,13.12,16045.0
2018-07-11 10:45:00,13.12,13.13,13.1,13.1,18625.0,13.12,13.13,13.1,13.1,18625.0
2018-07-11 10:50:00,13.11,13.13,13.11,13.12,13000.0,13.11,13.13,13.11,13.12,13000.0
2018-07-11 10:55:00,13.12,13.14,13.12,13.14,17375.0,13.12,13.14,13.12,13.14,17375.0
2018-07-11 11:00:00,13.14,13.16,13.13,13.13,27050.0,13.14,13.16,13.13,13.13,27050.0
2018-07-11 11:05:00,13.12,13.13,13.12,13.12,20700.0,13.12,13.13,13.12,13.12,20700.0
2018-07-11 11:10:00,13.12,13.12,13.1,13.1,14725.0,13.12,13.12,13.1,13.1,14725.0
2018-07-11 11:15:00,13.1,13.11,13.1,13.1,19750.0,13.1,13.11,13.1,13.1,19750.0
2018-07-11 11:20:00,13.1,13.1,13.07,13.07,11500.0,13.1,13.1,13.07,13.07,11500.0
2018-07-11 11:25:00,13.07,13.08,13.07,13.07,19355.0,13.07,13.08,13.07,13.07,19355.0
2018-07-11 11:30:00,13.07,13.09,13.06,13.09,23600.0,13.07,13.09,13.06,13.09,23600.0
2018-07-11 11:35:00,13.08,13.1,13.08,13.09,20810.0,13.08,13.1,13.08,13.09,20810.0
2018-07-11 11:40:00,13.08,13.08,13.07,13.07,17715.0,13.08,13.08,13.07,13.07,17715.0
2018-07-11 11:45:00,13.07,13.09,13.07,13.09,18780.0,13.07,13.09,13.07,13.09,18780.0
2018-07-11 11:50:00,13.09,13.1,13.09,13.1,9500.0,13.09,13.1,13.09,13.1,9500.0
2018-07-11 11:55:00,13.09,13.1,13.08,13.08,10500.0,13.09,13.1,13.08,13.08,10500.0
2018-07-11 12:00:00,13.08,13.08,13.07,13.08,15000.0,13.08,13.08,13.07,13.08,15000.0
2018-07-11 12:05:00,13.08,13.09,13.07,13.08,14950.0,13.08,13.09,13.07,13.08,14950.0
2018-07-11 12:10:00,13.09,13.1,13.08,13.09,12000.0,13.09,13.1,13.08,13.09,12000.0
2018-07-11 12:15:00,13.09,13.09,13.08,13.09,17880.0,13.09,13.09,13.08,13.09,17880.0
2018-07-11 12:20:00,13.08,13.09,13.08,13.08,10500.0,13.08,13.09,13.08,13.08,10500.0
2018-07-11 12:25:00,13.09,13.09,13.08,13.09,10250.0,13.09,13.09,13.08,13.09,10250.0
2018-07-11 12:30:00,13.09,13.11,13.08,13.11,7500.0,13.09,13.11,13.08,13.11,7500.0
2018-07-11 12:35:00,13.1,13.11,13.1,13.1,11000.0,13.1,13.11,13.1,13.1,11000.0
2018-07-11 12:40:00,13.1,13.12,13.1,13.11,9000.0,13.1,13.12,13.1,13.11,9000.0
2018-07-11 12:45:00,13.1,13.11,13.1,13.1,11000.0,13.1,13.11,13.1,13.1,11000.0
2018-07-11 12:50:00,13.1,13.11,13.09,13.1,36555.0,13.1,13.11,13.09,13.1,36555.0
2018-07-11 12:55:00,13.1,13.1,13.09,13.09,8750.0,13.1,13.1,13.09,13.09,8750.0
2018-07-11 13:00:00,13.1,13.11,13.09,13.11,21500.0,13.1,13.11,13.09,13.11,21500.0
2018-07-11 13:05:00,13.11,13.12,13.1,13.12,25000.0,13.11,13.12,13.1,13.12,25000.0
2018-07-11 13:10:00,13.11,13.12,13.1,13.11,31720.0,13.11,13.12,13.1,13.11,31720.0
2018-07-11 13:15:00,13.12,13.14,13.12,13.14,5500.0,13.12,13.14,13.12,13.14,5500.0
2018-07-11 13:20:00,13.14,13.15,13.14,13.15,22250.0,13.14,13.15,13.14,13.15,22250.0
2018-07-11 13:25:00,13.15,13.16,13.15,13.16,14000.0,13.15,13.16,13.15,13.16,14000.0
2018-07-11 13:30:00,13.16,13.16,13.15,13.16,21650.0,13.16,13.16,13.15,13.16,21650.0
2018-07-11 13:35:00,13.15,13.15,13.14,13.15,43500.0,13.15,13.15,13.14,13.15,43500.0
2018-07-11 13:40:00,13.15,13.15,13.13,13.13,45250.0,13.15,13.15,13.13,13.13,45250.0
2018-07-11 13:45:00,13.13,13.13,13.12,13.12,8500.0,13.13,13.13,13.12,13.12,8500.0
2018-07-11 13:50:00,13.12,13.13,13.12,13.13,13565.0,13.12,13.13,13.12,13.13,13565.0
2018-07-11 13:55:00,13.13,13.13,13.13,13.13,14750.0,13.13,13.13,13.13,13.13,14750.0
2018-07-11 14:00:00,13.13,13.14,13.13,13.13,15700.0,13.13,13.14,13.13,13.13,15700.0
2018-07-11 14:05:00,13.13,13.15,13.13,13.14,91215.0,13.13,13.15,13.13,13.14,91215.0
2018-07-11 14:10:00,13.13,13.13,13.12,13.12,16000.0,13.13,13.13,13.12,13.12,16000.0
2018-07-11 14:15:00,13.12,13.14,13.12,13.13,17000.0,13.12,13.14,13.12,13.13,17000.0
2018-07-11 14:20:00,13.13,13.15,13.13,13.15,7510.0,13.13,13.15,13.13,13.15,7510.0
2018-07-11 14:25:00,13.14,13.14,13.14,13.14,22000.0,13.14,13.14,13.14,13.14,22000.0
2018-07-11 14:30:00,13.14,13.14,13.13,13.13,13000.0,13.14,13.14,13.13,13.13,13000.0
2018-07-11 14:35:00,13.13,13.14,13.13,13.14,28935.0,13.13,13.14,13.13,13.14,28935.0
2018-07-11 14:40:00,13.14,13.16,13.14,13.16,16500.0,13.14,13.16,13.14,13.16,16500.0
2018-07-11 14:45:00,13.16,13.16,13.15,13.16,13700.0,13.16,13.16,13.15,13.16,13700.0
2018-07-11 14:50:00,13.15,13.16,13.15,13.15,19500.0,13.15,13.16,13.15,13.15,19500.0
2018-07-11 14:55:00,13.15,13.15,13.14,13.15,21000.0,13.15,13.15,13.14,13.15,21000.0
2018-07-11 15:00:00,13.14,13.15,13.14,13.14,32065.0,13.14,13.15,13.14,13.14,32065.0
2018-07-11 15:05:00,13.15,13.16,13.15,13.15,33340.0,13.15,13.16,13.15,13.15,33340.0
2018-07-11 15:10:00,13.16,13.16,13.15,13.16,23000.0,13.16,13.16,13.15,13.16,23000.0
2018-07-11 15:15:00,13.16,13.16,13.14,13.14,31275.0,13.16,13.16,13.14,13.14,31275.0
2018-07-11 15:20:00,13.14,13.14,13.13,13.14,30650.0,13.14,13.14,13.13,13.14,30650.0
2018-07-11 15:25:00,13.14,13.15,13.13,13.14,29045.0,13.14,13.15,13.13,13.14,29045.0
2018-07-11 15:30:00,13.14,13.16,13.14,13.15,44725.0,13.14,13.16,13.14,13.15,44725.0
2018-07-11 15:35:00,13.15,13.17,13.15,13.16,44850.0,13.15,13.17,13.15,13.16,44850.0
2018-07-11 15:40:00,13.16,13.16,13.13,13.14,64875.0,13.16,13.16,13.13,13.14,64875.0
2018-07-11 15:45:00,13.15,13.16,13.14,13.15,118275.0,13.15,13.16,13.14,13.15,118275.0
2018-07-11 15:50:00,13.15,13.15,13.13,13.14,94810.0,13.15,13.15,13.13,13.14,94810.0
2018-07-11 15:55:00,13.14,13.15,13.13,13.13,220865.0,13.14,13.15,13.13,13.13,220865.0
2018-07-12 09:30:00,13.19,13.27,13.16,13.25,132940.0,13.19,13.27,13.16,13.25,132940.0
2018-07-12 09:35:00,13.26,13.3,13.26,13.28,44805.0,13.26,13.3,13.26,13.28,44805.0
2018-07-12 09:40:00,13.27,13.27,13.21,13.22,28175.0,13.27,13.27,13.21,13.22,28175.0
2018-07-12 09:45:00,13.23,13.24,13.22,13.23,25705.0,13.23,13.24,13.22,13.23,25705.0
2018-07-12 09:50:00,13.23,13.28,13.23,13.28,36500.0,13.23,13.28,13.23,13.28,36500.0
2018-07-12 09:55:00,13.29,13.29,13.27,13.27,93250.0,13.29,13.29,13.27,13.27,93250.0
2018-07-12 10:00:00,13.27,13.32,13.26,13.32,26245.0,13.27,13.32,13.26,13.32,26245.0
2018-07-12 10:05:00,13.32,13.33,13.29,13.29,29990.0,13.32,13.33,13.29,13.29,29990.0
2018-07-12 10:10:00,13.3,13.3,13.28,13.29,55255.0,13.3,13.3,13.28,13.29,55255.0
2018-07-12 10:15:00,13.29,13.3,13.28,13.29,31000.0,13.29,13.3,13.28,13.29,31000.0
2018-07-12 10:20:00,13.29,13.29,13.27,13.28,29000.0,13.29,13.29,13.27,13.28,29000.0
2018-07-12 10:25:00,13.27,13.31,13.26,13.28,43760.0,13.27,13.31,13.26,13.28,43760.0
2018-07-12 10:30:00,13.29,13.31,13.29,13.3,29825.0,13.29,13.31,13.29,13.3,29825.0
2018-07-12 10:35:00,13.31,13.32,13.29,13.31,33250.0,13.31,13.32,13.29,13.31,33250.0
2018-07-12 10:40:00,13.32,13.32,13.29,13.31,30465.0,13.32,13.32,13.29,13.31,30465.0
2018-07-12 10:45:00,13.31,13.32,13.31,13.31,57035.0,13.31,13.32,13.31,13.31,57035.0
2018-07-12 10:50:00,13.31,13.31,13.29,13.3,28825.0,13.31,13.31,13.29,13.3,28825.0
2018-07-12 10:55:00,13.3,13.3,13.27,13.27,22050.0,13.3,13.3,13.27,13.27,22050.0
2018-07-12 11:00:00,13.27,13.29,13.27,13.29,21000.0,13.27,13.29,13.27,13.29,21000.0
2018-07-12 11:05:00,13.3,13.31,13.29,13.31,39710.0,13.3,13.31,13.29,13.31,39710.0
2018-07-12 11:10:00,13.31,13.32,13.3,13.32,38900.0,13.31,13.32,13.3,13.32,38900.0
2018-07-12 11:15:00,13.32,13.32,13.3,13.31,22285.0,13.32,13.32,13.3,13.31,22285.0
2018-07-12 11:20:00,13.31,13.32,13.3,13.3,15500.0,13.31,13.32,13.3,13.3,15500.0
2018-07-12 11:25:00,13.3,13.31,13.3,13.31,13500.0,13.3,13.31,13.3,13.31,13500.0
2018-07-12 11:30:00,13.31,13.31,13.29,13.3,20910.0,13.31,13.31,13.29,13.3,20910.0
2018-07-12 11:35:00,13.3,13.3,13.29,13.3,15000.0,13.3,13.3,13.29,13.3,15000.0
2018-07-12 11:40:00,13.31,13.32,13.3,13.31,13500.0,13.31,13.32,13.3,13.31,13500.0
2018-07-12 11:45:00,13.31,13.33,13.3,13.32,12000.0,13.31,13.33,13.3,13.32,12000.0
2018-07-12 11:50:00,13.32,13.35,13.31,13.35,16000.0,13.32,13.35,13.31,13.35,16000.0
2018-07-12 11:55:00,13.34,13.35,13.34,13.35,20995.0,13.34,13.35,13.34,13.35,20995.0
2018-07-12 12:00:00,13.35,13.35,13.34,13.34,10000.0,13.35,13.35,13.34,13.34,10000.0
2018-07-12 12:05:00,13.34,13.36,13.33,13.36,18200.0,13.34,13.36,13.33,13.36,18200.0
2018-07-12 12:10:00,13.36,13.37,13.35,13.35,9500.0,13.36,13.37,13.35,13.35,9500.0
2018-07-12 12:15:00,13.35,13.36,13.34,13.35,15500.0,13.35,13.36,13.34,13.35,15500.0
2018-07-12 12:20:00,13.36,13.37,13.35,13.35,19000.0,13.36,13.37,13.35,13.35,19000.0
2018-07-12 12:25:00,13.35,13.36,13.35,13.36,13510.0,13.35,13.36,13.35,13.36,13510.0
2018-07-12 12:30:00,13.36,13.37,13.36,13.36,12365.0,13.36,13.37,13.36,13.36,12365.0
2018-07-12 12:35:00,13.36,13.38,13.36,13.37,46850.0,13.36,13.38,13.36,13.37,46850.0
2018-07-12 12:40:00,13.38,13.39,13.37,13.39,19985.0,13.38,13.39,13.37,13.39,19985.0
2018-07-12 12:45:00,13.39,13.39,13.37,13.37,17000.0,13.39,13.39,13.37,13.37,17000.0
2018-07-12 12:50:00,13.38,13.38,13.37,13.38,17710.0,13.38,13.38,13.37,13.38,17710.0
2018-07-12 12:55:00,13.38,13.39,13.38,13.38,13000.0,13.38,13.39,13.38,13.38,13000.0
2018-07-12 13:00:00,13.38,13.39,13.38,13.39,9125.0,13.38,13.39,13.38,13.39,9125.0
2018-07-12 13:05:00,13.39,13.39,13.38,13.38,13000.0,13.39,13.39,13.38,13.38,13000.0
2018-07-12 13:10:00,13.39,13.39,13.38,13.38,6250.0,13.39,13.39,13.38,13.38,6250.0
2018-07-12 13:15:00,13.39,13.4,13.38,13.39,14100.0,13.39,13.4,13.38,13.39,14100.0
2018-07-12 13:20:00,13.39,13.4,13.39,13.39,23120.0,13.39,13.4,13.39,13.39,23120.0
2018-07-12 13:25:00,13.39,13.41,13.39,13.41,23085.0,13.39,13.41,13.39,13.41,23085.0
2018-07-12 13:30:00,13.41,13.42,13.4,13.41,15500.0,13.41,13.42,13.4,13.41,15500.0
2018-07-12 13:35:00,13.42,13.42,13.41,13.42,9500.0,13.42,13.42,13.41,13.42,9500.0
2018-07-12 13:40:00,13.42,13.42,13.42,13.42,9500.0,13.42,13.42,13.42,13.42,9500.0
2018-07-12 13:45:00,13.42,13.42,13.41,13.41,9325.0,13.42,13.42,13.41,13.41,9325.0
2018-07-12 13:50:00,13.41,13.41,13.39,13.39,17500.0,13.41,13.41,13.39,13.39,17500.0
2018-07-12 13:55:00,13.39,13.39,13.38,13.38,26000.0,13.39,13.39,13.38,13.38,26000.0
2018-07-12 14:00:00,13.38,13.4,13.38,13.39,14500.0,13.38,13.4,13.38,13.39,14500.0
2018-07-12 14:05:00,13.39,13.39,13.38,13.38,12500.0,13.39,13.39,13.38,13.38,12500.0
2018-07-12 14:10:00,13.38,13.39,13.38,13.39,6000.0,13.38,13.39,13.38,13.39,6000.0
2018-07-12 14:15:00,13.39,13.41,13.39,13.41,14500.0,13.39,13.41,13.39,13.41,14500.0
2018-07-12 14:20:00,13.41,13.42,13.4,13.41,27070.0,13.41,13.42,13.4,13.41,27070.0
2018-07-12 14:25:00,13.41,13.42,13.41,13.41,14650.0,13.41,13.42,13.41,13.41,14650.0
2018-07-12 14:30:00,13.41,13.42,13.41,13.41,7865.0,13.41,13.42,13.41,13.41,7865.0
2018-07-12 14:35:00,13.41,13.41,13.39,13.4,24705.0,13.41,13.41,13.39,13.4,24705.0
2018-07-12 14:40:00,13.4,13.41,13.4,13.4,6000.0,13.4,13.41,13.4,13.4,6000.0
2018-07-12 14:45:00,13.4,13.41,13.4,13.4,13500.0,13.4,13.41,13.4,13.4,13500.0
2018-07-12 14:50:00,13.4,13.43,13.4,13.43,38990.0,13.4,13.43,13.4,13.43,38990.0
2018-07-12 14:55:00,13.42,13.43,13.42,13.43,23780.0,13.42,13.43,13.42,13.43,23780.0
2018-07-12 15:00:00,13.43,13.44,13.43,13.43,28160.0,13.43,13.44,13.43,13.43,28160.0
2018-07-12 15:05:00,13.43,13.44,13.41,13.43,139950.0,13.43,13.44,13.41,13.43,139950.0
2018-07-12 15:10:00,13.43,13.44,13.42,13.44,106260.0,13.43,13.44,13.42,13.44,106260.0
2018-07-12 15:15:00,13.44,13.47,13.44,13.47,145990.0,13.44,13.47,13.44,13.47,145990.0
2018-07-12 15:20:00,13.46,13.49,13.45,13.45,100085.0,13.46,13.49,13.45,13.45,100085.0
2018-07-12 15:25:00,13.45,13.46,13.44,13.45,68640.0,13.45,13.46,13.44,13.45,68640.0
2018-07-12 15:30:00,13.45,13.46,13.44,13.45,28250.0,13.45,13.46,13.44,13.45,28250.0
2018-07-12 15:35:00,13.45,13.45,13.44,13.44,64465.0,13.45,13.45,13.44,13.44,64465.0
2018-07-12 15:40:00,13.44,13.45,13.44,13.44,33495.0,13.44,13.45,13.44,13.44,33495.0
2018-07-12 15:45:00,13.44,13.46,13.44,13.44,122490.0,13.44,13.46,13.44,13.44,122490.0
2018-07-12 15:50:00,13.44,13.46,13.43,13.44,115400.0,13.44,13.46,13.43,13.44,115400.0
2018-07-12 15:55:00,13.44,13.45,13.44,13.44,251700.0,13.44,13.45,13.44,13.44,251700.0
2018-07-13 09:30:00,13.42,13.46,13.38,13.4,126625.0,13.42,13.46,13.38,13.4,126625.0
2018-07-13 09:35:00,13.39,13.42,13.34,13.36,33780.0,13.39,13.42,13.34,13.36,33780.0
2018-07-13 09:40:00,13.36,13.39,13.35,13.37,224765.0,13.36,13.39,13.35,13.37,224765.0
2018-07-13 09:45:00,13.36,13.36,13.27,13.32,113495.0,13.36,13.36,13.27,13.32,113495.0
2018-07-13 09:50:00,13.31,13.31,13.25,13.26,79720.0,13.31,13.31,13.25,13.26,79720.0
2018-07-13 09:55:00,13.26,13.3,13.25,13.29,42335.0,13.26,13.3,13.25,13.29,42335.0
2018-07-13 10:00:00,13.28,13.34,13.28,13.33,30500.0,13.28,13.34,13.28,13.33,30500.0
2018-07-13 10:05:00,13.32,13.33,13.29,13.32,58660.0,13.32,13.33,13.29,13.32,58660.0
2018-07-13 10:10:00,13.32,13.34,13.31,13.33,49950.0,13.32,13.34,13.31,13.33,49950.0
2018-07-13 10:15:00,13.33,13.34,13.31,13.31,22000.0,13.33,13.34,13.31,13.31,22000.0
2018-07-13 10:20:00,13.32,13.38,13.32,13.38,33500.0,13.32,13.38,13.32,13.38,33500.0
2018-07-13 10:25:00,13.37,13.38,13.35,13.37,18690.0,13.37,13.38,13.35,13.37,18690.0
2018-07-13 10:30:00,13.36,13.36,13.3,13.3,186135.0,13.36,13.36,13.3,13.3,186135.0
2018-07-13 10:35:00,13.3,13.33,13.29,13.32,50680.0,13.3,13.33,13.29,13.32,50680.0
2018-07-13 10:40:00,13.32,13.33,13.3,13.32,69375.0,13.32,13.33,13.3,13.32,69375.0
2018-07-13 10:45:00,13.32,13.33,13.3,13.3,44050.0,13.32,13.33,13.3,13.3,44050.0
2018-07-13 10:50:00,13.3,13.31,13.29,13.31,19500.0,13.3,13.31,13.29,13.31,19500.0
2018-07-13 10:55:00,13.3,13.33,13.3,13.32,23265.0,13.3,13.33,13.3,13.32,23265.0
2018-07-13 11:00:00,13.32,13.32,13.31,13.31,43900.0,13.32,13.32,13.31,13.31,43900.0
2018-07-13 11:05:00,13.31,13.33,13.3,13.31,51020.0,13.31,13.33,13.3,13.31,51020.0
2018-07-13 11:10:00,13.31,13.32,13.31,13.32,29260.0,13.31,13.32,13.31,13.32,29260.0
2018-07-13 11:15:00,13.32,13.35,13.32,13.34,34450.0,13.32,13.35,13.32,13.34,34450.0
2018-07-13 11:20:00,13.35,13.35,13.33,13.34,18000.0,13.35,13.35,13.33,13.34,18000.0
2018-07-13 11:25:00,13.35,13.35,13.34,13.34,44500.0,13.35,13.35,13.34,13.34,44500.0
2018-07-13 11:30:00,13.34,13.36,13.34,13.36,44510.0,13.34,13.36,13.34,13.36,44510.0
2018-07-13 11:35:00,13.36,13.36,13.34,13.35,62740.0,13.36,13.36,13.34,13.35,62740.0
2018-07-13 11:40:00,13.35,13.35,13.3,13.31,85235.0,13.35,13.35,13.3,13.31,85235.0
2018-07-13 11:45:00,13.31,13.31,13.3,13.31,18250.0,13.31,13.31,13.3,13.31,18250.0
2018-07-13 11:50:00,13.31,13.32,13.31,13.32,18200.0,13.31,13.32,13.31,13.32,18200.0
2018-07-13 11:55:00,13.3,13.3,13.29,13.3,32000.0,13.3,13.3,13.29,13.3,32000.0
2018-07-13 12:00:00,13.3,13.3,13.29,13.29,16155.0,13.3,13.3,13.29,13.29,16155.0
2018-07-13 12:05:00,13.3,13.3,13.29,13.3,13500.0,13.3,13.3,13.29,13.3,13500.0
2018-07-13 12:10:00,13.3,13.31,13.3,13.31,39535.0,13.3,13.31,13.3,13.31,39535.0
2018-07-13 12:15:00,13.31,13.31,13.31,13.31,12000.0,13.31,13.31,13.31,13.31,12000.0
2018-07-13 12:20:00,13.31,13.31,13.29,13.29,26120.0,13.31,13.31,13.29,13.29,26120.0
2018-07-13 12:25:00,13.29,13.29,13.28,13.28,43750.0,13.29,13.29,13.28,13.28,43750.0
2018-07-13 12:30:00,13.28,13.28,13.28,13.28,30440.0,13.28,13.28,13.28,13.28,30440.0
2018-07-13 12:35:00,13.28,13.31,13.28,13.3,20090.0,13.28,13.31,13.28,13.3,20090.0
2018-07-13 12:40:00,13.3,13.31,13.29,13.31,36125.0,13.3,13.31,13.29,13.31,36125.0
2018-07-13 12:45:00,13.31,13.31,13.3,13.3,25230.0,13.31,13.31,13.3,13.3,25230.0
2018-07-13 12:50:00,13.31,13.31,13.3,13.31,24560.0,13.31,13.31,13.3,13.31,24560.0
2018-07-13 12:55:00,13.31,13.32,13.3,13.31,45570.0,13.31,13.32,13.3,13.31,45570.0
2018-07-13 13:00:00,13.3,13.32,13.3,13.32,21365.0,13.3,13.32,13.3,13.32,21365.0
2018-07-13 13:05:00,13.32,13.34,13.32,13.32,44500.0,13.32,13.34,13.32,13.32,44500.0
2018-07-13 13:10:00,13.32,13.32,13.3,13.3,22420.0,13.32,13.32,13.3,13.3,22420.0
2018-07-13 13:15:00,13.3,13.3,13.27,13.29,46585.0,13.3,13.3,13.27,13.29,46585.0
2018-07-13 13:20:00,13.29,13.31,13.29,13.31,36030.0,13.29,13.31,13.29,13.31,36030.0
2018-07-13 13:25:00,13.31,13.31,13.3,13.3,34500.0,13.31,13.31,13.3,13.3,34500.0
2018-07-13 13:30:00,13.3,13.31,13.29,13.3,33405.0,13.3,13.31,13.29,13.3,33405.0
2018-07-13 13:35:00,13.29,13.32,13.29,13.31,72470.0,13.29,13.32,13.29,13.31,72470.0
2018-07-13 13:40:00,13.31,13.32,13.31,13.31,34105.0,13.31,13.32,13.31,13.31,34105.0
2018-07-13 13:45:00,13.31,13.31,13.3,13.3,25460.0,13.31,13.31,13.3,13.3,25460.0
2018-07-13 13:50:00,13.3,13.31,13.29,13.31,31810.0,13.3,13.31,13.29,13.31,31810.0
2018-07-13 13:55:00,13.31,13.31,13.29,13.29,19355.0,13.31,13.31,13.29,13.29,19355.0
2018-07-13 14:00:00,13.29,13.29,13.28,13.29,23880.0,13.29,13.29,13.28,13.29,23880.0
2018-07-13 14:05:00,13.29,13.31,13.29,13.31,99150.0,13.29,13.31,13.29,13.31,99150.0
2018-07-13 14:10:00,13.3,13.31,13.3,13.3,41850.0,13.3,13.31,13.3,13.3,41850.0
2018-07-13 14:15:00,13.3,13.31,13.3,13.3,17000.0,13.3,13.31,13.3,13.3,17000.0
2018-07-13 14:20:00,13.3,13.32,13.3,13.31,10000.0,13.3,13.32,13.3,13.31,10000.0
2018-07-13 14:25:00,13.31,13.31,13.3,13.3,15970.0,13.31,13.31,13.3,13.3,15970.0
2018-07-13 14:30:00,13.3,13.3,13.29,13.29,20530.0,13.3,13.3,13.29,13.29,20530.0
2018-07-13 14:35:00,13.29,13.3,13.29,13.3,18000.0,13.29,13.3,13.29,13.3,18000.0
2018-07-13 14:40:00,13.3,13.31,13.3,13.3,12025.0,13.3,13.31,13.3,13.3,12025.0
2018-07-13 14:45:00,13.3,13.31,13.3,13.31,21500.0,13.3,13.31,13.3,13.31,21500.0
2018-07-13 14:50:00,13.31,13.33,13.31,13.33,22395.0,13.31,13.33,13.31,13.33,22395.0
2018-07-13 14:55:00,13.33,13.33,13.32,13.32,19475.0,13.33,13.33,13.32,13.32,19475.0
2018-07-13 15:00:00,13.32,13.32,13.31,13.31,30405.0,13.32,13.32,13.31,13.31,30405.0
2018-07-13 15:05:00,13.31,13.31,13.31,13.31,12000.0,13.31,13.31,13.31,13.31,12000.0
2018-07-13 15:10:00,13.31,13.31,13.3,13.3,20955.0,13.31,13.31,13.3,13.3,20955.0
2018-07-13 15:15:00,13.3,13.31,13.3,13.3,23125.0,13.3,13.31,13.3,13.3,23125.0
2018-07-13 15:20:00,13.3,13.31,13.3,13.3,26600.0,13.3,13.31,13.3,13.3,26600.0
2018-07-13 15:25:00,13.3,13.3,13.29,13.29,24305.0,13.3,13.3,13.29,13.29,24305.0
2018-07-13 15:30:00,13.29,13.31,13.29,13.3,44105.0,13.29,13.31,13.29,13.3,44105.0
2018-07-13 15:35:00,13.3,13.32,13.3,13.31,55250.0,13.3,13.32,13.3,13.31,55250.0
2018-07-13 15:40:00,13.31,13.31,13.3,13.3,51420.0,13.31,13.31,13.3,13.3,51420.0
2018-07-13 15:45:00,13.3,13.3,13.28,13.29,74935.0,13.3,13.3,13.28,13.29,74935.0
2018-07-13 15:50:00,13.29,13.31,13.29,13.3,119510.0,13.29,13.31,13.29,13.3,119510.0
2018-07-13 15:55:00,13.3,13.31,13.3,13.31,238315.0,13.3,13.31,13.3,13.31,238315.0
2018-07-16 09:30:00,13.37,13.4,13.35,13.35,56905.0,13.37,13.4,13.35,13.35,56905.0
2018-07-16 09:35:00,13.35,13.35,13.33,13.33,5600.0,13.35,13.35,13.33,13.33,5600.0
2018-07-16 09:40:00,13.32,13.33,13.26,13.33,30080.0,13.32,13.33,13.26,13.33,30080.0
2018-07-16 09:45:00,13.33,13.33,13.29,13.32,13960.0,13.33,13.33,13.29,13.32,13960.0
2018-07-16 09:50:00,13.33,13.35,13.33,13.34,10185.0,13.33,13.35,13.33,13.34,10185.0
2018-07-16 09:55:00,13.35,13.35,13.3,13.33,15500.0,13.35,13.35,13.3,13.33,15500.0
2018-07-16 10:00:00,13.34,13.35,13.34,13.35,11200.0,13.34,13.35,13.34,13.35,11200.0
2018-07-16 10:05:00,13.36,13.36,13.35,13.35,7500.0,13.36,13.36,13.35,13.35,7500.0
2018-07-16 10:10:00,13.36,13.36,13.34,13.34,21600.0,13.36,13.36,13.34,13.34,21600.0
2018-07-16 10:15:00,13.33,13.35,13.33,13.33,39100.0,13.33,13.35,13.33,13.33,39100.0
2018-07-16 10:20:00,13.34,13.38,13.34,13.38,134075.0,13.34,13.38,13.34,13.38,134075.0
2018-07-16 10:25:00,13.37,13.37,13.36,13.36,12000.0,13.37,13.37,13.36,13.36,12000.0
2018-07-16 10:30:00,13.36,13.36,13.35,13.36,11970.0,13.36,13.36,13.35,13.36,11970.0
2018-07-16 10:35:00,13.36,13.36,13.34,13.34,15000.0,13.36,13.36,13.34,13.34,15000.0
2018-07-16 10:40:00,13.34,13.35,13.33,13.33,17145.0,13.34,13.35,13.33,13.33,17145.0
2018-07-16 10:45:00,13.32,13.32,13.31,13.31,17500.0,13.32,13.32,13.31,13.31,17500.0
2018-07-16 10:50:00,13.31,13.31,13.3,13.3,15000.0,13.31,13.31,13.3,13.3,15000.0
2018-07-16 10:55:00,13.3,13.31,13.28,13.28,22750.0,13.3,13.31,13.28,13.28,22750.0
2018-07-16 11:00:00,13.27,13.28,13.27,13.27,11035.0,13.27,13.28,13.27,13.27,11035.0
2018-07-16 11:05:00,13.27,13.27,13.26,13.26,16475.0,13.27,13.27,13.26,13.26,16475.0
2018-07-16 11:10:00,13.26,13.27,13.25,13.26,39640.0,13.26,13.27,13.25,13.26,39640.0
2018-07-16 11:15:00,13.26,13.28,13.26,13.26,14550.0,13.26,13.28,13.26,13.26,14550.0
2018-07-16 11:20:00,13.27,13.27,13.25,13.25,29635.0,13.27,13.27,13.25,13.25,29635.0
2018-07-16 11:25:00,13.25,13.25,13.24,13.24,18500.0,13.25,13.25,13.24,13.24,18500.0
2018-07-16 11:30:00,13.25,13.26,13.25,13.26,17200.0,13.25,13.26,13.25,13.26,17200.0
2018-07-16 11:35:00,13.26,13.29,13.26,13.29,28050.0,13.26,13.29,13.26,13.29,28050.0
2018-07-16 11:40:00,13.29,13.29,13.28,13.28,29000.0,13.29,13.29,13.28,13.28,29000.0
2018-07-16 11:45:00,13.28,13.28,13.26,13.27,26070.0,13.28,13.28,13.26,13.27,26070.0
2018-07-16 11:50:00,13.28,13.28,13.27,13.27,14000.0,13.28,13.28,13.27,13.27,14000.0
2018-07-16 11:55:00,13.27,13.28,13.26,13.28,23435.0,13.27,13.28,13.26,13.28,23435.0
2018-07-16 12:00:00,13.27,13.27,13.26,13.26,6075.0,13.27,13.27,13.26,13.26,6075.0
2018-07-16 12:05:00,13.26,13.27,13.25,13.26,10250.0,13.26,13.27,13.25,13.26,10250.0
2018-07-16 12:10:00,13.26,13.26,13.25,13.26,17000.0,13.26,13.26,13.25,13.26,17000.0
2018-07-16 12:15:00,13.27,13.27,13.26,13.26,18500.0,13.27,13.27,13.26,13.26,18500.0
2018-07-16 12:20:00,13.26,13.27,13.26,13.27,21000.0,13.26,13.27,13.26,13.27,21000.0
2018-07-16 12:25:00,13.28,13.29,13.27,13.29,26500.0,13.28,13.29,13.27,13.29,26500.0
2018-07-16 12:30:00,13.29,13.29,13.28,13.28,15000.0,13.29,13.29,13.28,13.28,15000.0
2018-07-16 12:35:00,13.28,13.28,13.27,13.27,7275.0,13.28,13.28,13.27,13.27,7275.0
2018-07-16 12:40:00,13.27,13.28,13.26,13.26,12335.0,13.27,13.28,13.26,13.26,12335.0
2018-07-16 12:45:00,13.26,13.26,13.25,13.26,40555.0,13.26,13.26,13.25,13.26,40555.0
2018-07-16 12:50:00,13.26,13.29,13.26,13.28,8000.0,13.26,13.29,13.26,13.28,8000.0
2018-07-16 12:55:00,13.28,13.29,13.27,13.28,33060.0,13.28,13.29,13.27,13.28,33060.0
2018-07-16 13:00:00,13.28,13.28,13.26,13.26,4250.0,13.28,13.28,13.26,13.26,4250.0
2018-07-16 13:05:00,13.27,13.28,13.27,13.28,12250.0,13.27,13.28,13.27,13.28,12250.0
2018-07-16 13:10:00,13.28,13.28,13.26,13.27,9155.0,13.28,13.28,13.26,13.27,9155.0
2018-07-16 13:15:00,13.27,13.27,13.26,13.27,10500.0,13.27,13.27,13.26,13.27,10500.0
2018-07-16 13:20:00,13.27,13.27,13.26,13.26,4500.0,13.27,13.27,13.26,13.26,4500.0
2018-07-16 13:25:00,13.26,13.27,13.26,13.26,4010.0,13.26,13.27,13.26,13.26,4010.0
2018-07-16 13:30:00,13.27,13.28,13.26,13.28,20270.0,13.27,13.28,13.26,13.28,20270.0
2018-07-16 13:35:00,13.28,13.29,13.27,13.27,33265.0,13.28,13.29,13.27,13.27,33265.0
2018-07-16 13:40:00,13.28,13.28,13.26,13.26,22875.0,13.28,13.28,13.26,13.26,22875.0
2018-07-16 13:45:00,13.26,13.26,13.26,13.26,6750.0,13.26,13.26,13.26,13.26,6750.0
2018-07-16 13:50:00,13.26,13.26,13.25,13.25,16000.0,13.26,13.26,13.25,13.25,16000.0
2018-07-16 13:55:00,13.26,13.26,13.25,13.25,11230.0,13.26,13.26,13.25,13.25,11230.0
2018-07-16 14:00:00,13.25,13.26,13.23,13.24,18225.0,13.25,13.26,13.23,13.24,18225.0
2018-07-16 14:05:00,13.24,13.26,13.24,13.25,13825.0,13.24,13.26,13.24,13.25,13825.0
2018-07-16 14:10:00,13.25,13.25,13.24,13.24,5500.0,13.25,13.25,13.24,13.24,5500.0
2018-07-16 14:15:00,13.24,13.25,13.24,13.24,7000.0,13.24,13.25,13.24,13.24,7000.0
2018-07-16 14:20:00,13.24,13.26,13.24,13.25,16500.0,13.24,13.26,13.24,13.25,16500.0
2018-07-16 14:25:00,13.25,13.26,13.25,13.26,10500.0,13.25,13.26,13.25,13.26,10500.0
2018-07-16 14:30:00,13.26,13.26,13.25,13.25,14335.0,13.26,13.26,13.25,13.25,14335.0
2018-07-16 14:35:00,13.25,13.25,13.24,13.24,10870.0,13.25,13.25,13.24,13.24,10870.0
2018-07-16 14:40:00,13.24,13.24,13.23,13.24,39240.0,13.24,13.24,13.23,13.24,39240.0
2018-07-16 14:45:00,13.23,13.24,13.23,13.24,27480.0,13.23,13.24,13.23,13.24,27480.0
2018-07-16 14:50:00,13.24,13.25,13.24,13.24,24095.0,13.24,13.25,13.24,13.24,24095.0
2018-07-16 14:55:00,13.24,13.24,13.23,13.23,16215.0,13.24,13.24,13.23,13.23,16215.0
2018-07-16 15:00:00,13.23,13.23,13.22,13.23,9970.0,13.23,13.23,13.22,13.23,9970.0
2018-07-16 15:05:00,13.23,13.24,13.23,13.24,7700.0,13.23,13.24,13.23,13.24,7700.0
2018-07-16 15:10:00,13.24,13.24,13.23,13.24,45775.0,13.24,13.24,13.23,13.24,45775.0
2018-07-16 15:15:00,13.23,13.24,13.23,13.24,14245.0,13.23,13.24,13.23,13.24,14245.0
2018-07-16 15:20:00,13.24,13.24,13.23,13.23,17500.0,13.24,13.24,13.23,13.23,17500.0
2018-07-16 15:25:00,13.23,13.24,13.23,13.23,35210.0,13.23,13.24,13.23,13.23,35210.0
2018-07-16 15:30:00,13.23,13.24,13.23,13.24,25650.0,13.23,13.24,13.23,13.24,25650.0
2018-07-16 15:35:00,13.24,13.24,13.23,13.24,28345.0,13.24,13.24,13.23,13.24,28345.0
2018-07-16 15:40:00,13.24,13.25,13.24,13.25,14120.0,13.24,13.25,13.24,13.25,14120.0
2018-07-16 15:45:00,13.25,13.25,13.23,13.24,37055.0,13.25,13.25,13.23,13.24,37055.0
2018-07-16 15:50:00,13.24,13.25,13.23,13.23,54975.0,13.24,13.25,13.23,13.23,54975.0
2018-07-16 15:55:00,13.23,13.26,13.23,13.25,142590.0,13.23,13.26,13.23,13.25,142590.0
2018-07-17 09:30:00,13.2,13.21,13.0,13.18,94485.0,13.2,13.21,13.0,13.18,94485.0
2018-07-17 09:35:00,13.17,13.3,13.17,13.3,21415.0,13.17,13.3,13.17,13.3,21415.0
2018-07-17 09:40:00,13.3,13.34,13.3,13.31,29340.0,13.3,13.34,13.3,13.31,29340.0
2018-07-17 09:45:00,13.32,13.34,13.31,13.32,13550.0,13.32,13.34,13.31,13.32,13550.0
2018-07-17 09:50:00,13.31,13.34,13.31,13.31,14500.0,13.31,13.34,13.31,13.31,14500.0
2018-07-17 09:55:00,13.31,13.33,13.31,13.33,6000.0,13.31,13.33,13.31,13.33,6000.0
2018-07-17 10:00:00,13.32,13.34,13.29,13.32,29095.0,13.32,13.34,13.29,13.32,29095.0
2018-07-17 10:05:00,13.31,13.39,13.31,13.39,77660.0,13.31,13.39,13.31,13.39,77660.0
2018-07-17 10:10:00,13.39,13.39,13.36,13.38,38815.0,13.39,13.39,13.36,13.38,38815.0
2018-07-17 10:15:00,13.38,13.39,13.35,13.37,43070.0,13.38,13.39,13.35,13.37,43070.0
2018-07-17 10:20:00,13.37,13.39,13.35,13.39,34795.0,13.37,13.39,13.35,13.39,34795.0
2018-07-17 10:25:00,13.38,13.39,13.37,13.39,17350.0,13.38,13.39,13.37,13.39,17350.0
2018-07-17 10:30:00,13.38,13.38,13.37,13.38,134545.0,13.38,13.38,13.37,13.38,134545.0
2018-07-17 10:35:00,13.38,13.38,13.35,13.37,48945.0,13.38,13.38,13.35,13.37,48945.0
2018-07-17 10:40:00,13.36,13.38,13.35,13.38,22300.0,13.36,13.38,13.35,13.38,22300.0
2018-07-17 10:45:00,13.38,13.39,13.37,13.38,42125.0,13.38,13.39,13.37,13.38,42125.0
2018-07-17 10:50:00,13.37,13.39,13.36,13.39,58620.0,13.37,13.39,13.36,13.39,58620.0
2018-07-17 10:55:00,13.39,13.39,13.38,13.38,29500.0,13.39,13.39,13.38,13.38,29500.0
2018-07-17 11:00:00,13.39,13.4,13.39,13.39,49425.0,13.39,13.4,13.39,13.39,49425.0
2018-07-17 11:05:00,13.39,13.41,13.38,13.4,95050.0,13.39,13.41,13.38,13.4,95050.0
2018-07-17 11:10:00,13.4,13.4,13.38,13.38,56220.0,13.4,13.4,13.38,13.38,56220.0
2018-07-17 11:15:00,13.37,13.38,13.36,13.36,60750.0,13.37,13.38,13.36,13.36,60750.0
2018-07-17 11:20:00,13.36,13.36,13.35,13.35,55500.0,13.36,13.36,13.35,13.35,55500.0
2018-07-17 11:25:00,13.36,13.37,13.35,13.36,102725.0,13.36,13.37,13.35,13.36,102725.0
2018-07-17 11:30:00,13.36,13.38,13.35,13.37,301760.0,13.36,13.38,13.35,13.37,301760.0
2018-07-17 11:35:00,13.36,13.4,13.35,13.4,376300.0,13.36,13.4,13.35,13.4,376300.0
2018-07-17 11:40:00,13.4,13.41,13.39,13.41,22540.0,13.4,13.41,13.39,13.41,22540.0
2018-07-17 11:45:00,13.42,13.43,13.4,13.4,34950.0,13.42,13.43,13.4,13.4,34950.0
2018-07-17 11:50:00,13.41,13.41,13.4,13.4,25005.0,13.41,13.41,13.4,13.4,25005.0
2018-07-17 11:55:00,13.41,13.41,13.4,13.4,25915.0,13.41,13.41,13.4,13.4,25915.0
2018-07-17 12:00:00,13.4,13.41,13.4,13.4,28750.0,13.4,13.41,13.4,13.4,28750.0
2018-07-17 12:05:00,13.41,13.41,13.39,13.39,36475.0,13.41,13.41,13.39,13.39,36475.0
2018-07-17 12:10:00,13.39,13.41,13.38,13.4,45100.0,13.39,13.41,13.38,13.4,45100.0
2018-07-17 12:15:00,13.4,13.44,13.39,13.44,167530.0,13.4,13.44,13.39,13.44,167530.0
2018-07-17 12:20:00,13.43,13.43,13.41,13.42,32000.0,13.43,13.43,13.41,13.42,32000.0
2018-07-17 12:25:00,13.42,13.44,13.42,13.44,22040.0,13.42,13.44,13.42,13.44,22040.0
2018-07-17 12:30:00,13.44,13.44,13.42,13.44,76830.0,13.44,13.44,13.42,13.44,76830.0
2018-07-17 12:35:00,13.44,13.44,13.42,13.44,28160.0,13.44,13.44,13.42,13.44,28160.0
2018-07-17 12:40:00,13.44,13.44,13.43,13.43,58470.0,13.44,13.44,13.43,13.43,58470.0
2018-07-17 12:45:00,13.44,13.44,13.42,13.43,27605.0,13.44,13.44,13.42,13.43,27605.0
2018-07-17 12:50:00,13.42,13.43,13.42,13.42,104710.0,13.42,13.43,13.42,13.42,104710.0
2018-07-17 12:55:00,13.43,13.43,13.4,13.41,55735.0,13.43,13.43,13.4,13.41,55735.0
2018-07-17 13:00:00,13.41,13.43,13.41,13.42,48520.0,13.41,13.43,13.41,13.42,48520.0
2018-07-17 13:05:00,13.42,13.43,13.42,13.42,22470.0,13.42,13.43,13.42,13.42,22470.0
2018-07-17 13:10:00,13.42,13.43,13.42,13.43,34670.0,13.42,13.43,13.42,13.43,34670.0
2018-07-17 13:15:00,13.43,13.43,13.41,13.41,72745.0,13.43,13.43,13.41,13.41,72745.0
2018-07-17 13:20:00,13.41,13.43,13.4,13.42,21100.0,13.41,13.43,13.4,13.42,21100.0
2018-07-17 13:25:00,13.43,13.43,13.42,13.43,50935.0,13.43,13.43,13.42,13.43,50935.0
2018-07-17 13:30:00,13.43,13.43,13.42,13.42,28520.0,13.43,13.43,13.42,13.42,28520.0
2018-07-17 13:35:00,13.43,13.43,13.42,13.42,26020.0,13.43,13.43,13.42,13.42,26020.0
2018-07-17 13:40:00,13.42,13.43,13.41,13.42,28645.0,13.42,13.43,13.41,13.42,28645.0
2018-07-17 13:45:00,13.42,13.42,13.41,13.42,31730.0,13.42,13.42,13.41,13.42,31730.0
2018-07-17 13:50:00,13.42,13.42,13.41,13.41,42485.0,13.42,13.42,13.41,13.41,42485.0
2018-07-17 13:55:00,13.42,13.42,13.41,13.42,26705.0,13.42,13.42,13.41,13.42,26705.0
2018-07-17 14:00:00,13.42,13.42,13.41,13.42,21500.0,13.42,13.42,13.41,13.42,21500.0
2018-07-17 14:05:00,13.42,13.42,13.41,13.42,26975.0,13.42,13.42,13.41,13.42,26975.0
2018-07-17 14:10:00,13.41,13.42,13.41,13.42,16540.0,13.41,13.42,13.41,13.42,16540.0
2018-07-17 14:15:00,13.41,13.42,13.4,13.42,29610.0,13.41,13.42,13.4,13.42,29610.0
2018-07-17 14:20:00,13.41,13.42,13.41,13.41,28190.0,13.41,13.42,13.41,13.41,28190.0
2018-07-17 14:25:00,13.41,13.42,13.4,13.41,55690.0,13.41,13.42,13.4,13.41,55690.0
2018-07-17 14:30:00,13.41,13.41,13.4,13.41,31235.0,13.41,13.41,13.4,13.41,31235.0
2018-07-17 14:35:00,13.41,13.41,13.41,13.41,65765.0,13.41,13.41,13.41,13.41,65765.0
2018-07-17 14:40:00,13.41,13.41,13.41,13.41,30500.0,13.41,13.41,13.41,13.41,30500.0
2018-07-17 14:45:00,13.41,13.42,13.41,13.42,57500.0,13.41,13.42,13.41,13.42,57500.0
2018-07-17 14:50:00,13.42,13.42,13.42,13.42,33180.0,13.42,13.42,13.42,13.42,33180.0
2018-07-17 14:55:00,13.42,13.42,13.39,13.39,47185.0,13.42,13.42,13.39,13.39,47185.0
2018-07-17 15:00:00,13.4,13.41,13.4,13.4,31100.0,13.4,13.41,13.4,13.4,31100.0
2018-07-17 15:05:00,13.4,13.41,13.4,13.41,32895.0,13.4,13.41,13.4,13.41,32895.0
2018-07-17 15:10:00,13.41,13.42,13.41,13.42,27300.0,13.41,13.42,13.41,13.42,27300.0
2018-07-17 15:15:00,13.42,13.42,13.41,13.42,47330.0,13.42,13.42,13.41,13.42,47330.0
2018-07-17 15:20:00,13.42,13.42,13.41,13.42,60150.0,13.42,13.42,13.41,13.42,60150.0
2018-07-17 15:25:00,13.42,13.42,13.41,13.41,50060.0,13.42,13.42,13.41,13.41,50060.0
2018-07-17 15:30:00,13.41,13.41,13.39,13.4,69085.0,13.41,13.41,13.39,13.4,69085.0
2018-07-17 15:35:00,13.4,13.41,13.39,13.4,76300.0,13.4,13.41,13.39,13.4,76300.0
2018-07-17 15:40:00,13.4,13.4,13.39,13.4,123565.0,13.4,13.4,13.39,13.4,123565.0
2018-07-17 15:45:00,13.4,13.4,13.39,13.39,137165.0,13.4,13.4,13.39,13.39,137165.0
2018-07-17 15:50:00,13.39,13.39,13.37,13.38,213475.0,13.39,13.39,13.37,13.38,213475.0
2018-07-17 15:55:00,13.38,13.4,13.37,13.39,302945.0,13.38,13.4,13.37,13.39,302945.0
2018-07-18 09:30:00,13.41,13.44,13.4,13.4,112735.0,13.41,13.44,13.4,13.4,112735.0
2018-07-18 09:35:00,13.41,13.41,13.37,13.39,43260.0,13.41,13.41,13.37,13.39,43260.0
2018-07-18 09:40:00,13.37,13.37,13.32,13.33,18075.0,13.37,13.37,13.32,13.33,18075.0
2018-07-18 09:45:00,13.34,13.34,13.3,13.32,63890.0,13.34,13.34,13.3,13.32,63890.0
2018-07-18 09:50:00,13.33,13.34,13.31,13.31,170470.0,13.33,13.34,13.31,13.31,170470.0
2018-07-18 09:55:00,13.31,13.36,13.3,13.36,72315.0,13.31,13.36,13.3,13.36,72315.0
2018-07-18 10:00:00,13.36,13.4,13.36,13.39,40315.0,13.36,13.4,13.36,13.39,40315.0
2018-07-18 10:05:00,13.39,13.4,13.38,13.39,91145.0,13.39,13.4,13.38,13.39,91145.0
2018-07-18 10:10:00,13.39,13.41,13.39,13.39,25485.0,13.39,13.41,13.39,13.39,25485.0
2018-07-18 10:15:00,13.38,13.39,13.36,13.39,38870.0,13.38,13.39,13.36,13.39,38870.0
2018-07-18 10:20:00,13.4,13.4,13.38,13.38,34455.0,13.4,13.4,13.38,13.38,34455.0
2018-07-18 10:25:00,13.38,13.4,13.38,13.4,23500.0,13.38,13.4,13.38,13.4,23500.0
2018-07-18 10:30:00,13.39,13.4,13.38,13.38,16775.0,13.39,13.4,13.38,13.38,16775.0
2018-07-18 10:35:00,13.38,13.39,13.36,13.39,13250.0,13.38,13.39,13.36,13.39,13250.0
2018-07-18 10:40:00,13.39,13.4,13.39,13.39,20500.0,13.39,13.4,13.39,13.39,20500.0
2018-07-18 10:45:00,13.39,13.4,13.39,13.4,13500.0,13.39,13.4,13.39,13.4,13500.0
2018-07-18 10:50:00,13.4,13.41,13.39,13.41,54985.0,13.4,13.41,13.39,13.41,54985.0
2018-07-18 10:55:00,13.4,13.41,13.4,13.4,48565.0,13.4,13.41,13.4,13.4,48565.0
2018-07-18 11:00:00,13.39,13.4,13.39,13.39,22500.0,13.39,13.4,13.39,13.39,22500.0
2018-07-18 11:05:00,13.4,13.4,13.4,13.4,32645.0,13.4,13.4,13.4,13.4,32645.0
2018-07-18 11:10:00,13.4,13.4,13.4,13.4,43840.0,13.4,13.4,13.4,13.4,43840.0
2018-07-18 11:15:00,13.41,13.42,13.4,13.42,127910.0,13.41,13.42,13.4,13.42,127910.0
2018-07-18 11:20:00,13.42,13.44,13.42,13.43,30595.0,13.42,13.44,13.42,13.43,30595.0
2018-07-18 11:25:00,13.42,13.42,13.41,13.41,14500.0,13.42,13.42,13.41,13.41,14500.0
2018-07-18 11:30:00,13.42,13.44,13.42,13.43,15360.0,13.42,13.44,13.42,13.43,15360.0
2018-07-18 11:35:00,13.44,13.44,13.41,13.42,25595.0,13.44,13.44,13.41,13.42,25595.0
2018-07-18 11:40:00,13.42,13.42,13.4,13.41,8500.0,13.42,13.42,13.4,13.41,8500.0
2018-07-18 11:45:00,13.41,13.41,13.4,13.4,23995.0,13.41,13.41,13.4,13.4,23995.0
2018-07-18 11:50:00,13.4,13.4,13.39,13.4,14555.0,13.4,13.4,13.39,13.4,14555.0
2018-07-18 11:55:00,13.4,13.41,13.39,13.39,28305.0,13.4,13.41,13.39,13.39,28305.0
2018-07-18 12:00:00,13.39,13.4,13.39,13.39,16100.0,13.39,13.4,13.39,13.39,16100.0
2018-07-18 12:05:00,13.4,13.4,13.39,13.39,15500.0,13.4,13.4,13.39,13.39,15500.0
2018-07-18 12:10:00,13.39,13.39,13.38,13.39,25825.0,13.39,13.39,13.38,13.39,25825.0
2018-07-18 12:15:00,13.39,13.39,13.37,13.37,10720.0,13.39,13.39,13.37,13.37,10720.0
2018-07-18 12:20:00,13.37,13.38,13.37,13.38,17355.0,13.37,13.38,13.37,13.38,17355.0
2018-07-18 12:25:00,13.38,13.39,13.38,13.39,10000.0,13.38,13.39,13.38,13.39,10000.0
2018-07-18 12:30:00,13.39,13.39,13.39,13.39,9000.0,13.39,13.39,13.39,13.39,9000.0
2018-07-18 12:35:00,13.39,13.39,13.38,13.38,9500.0,13.39,13.39,13.38,13.38,9500.0
2018-07-18 12:40:00,13.38,13.38,13.36,13.38,27000.0,13.38,13.38,13.36,13.38,27000.0
2018-07-18 12:45:00,13.38,13.38,13.37,13.38,31000.0,13.38,13.38,13.37,13.38,31000.0
2018-07-18 12:50:00,13.38,13.39,13.38,13.39,45515.0,13.38,13.39,13.38,13.39,45515.0
2018-07-18 12:55:00,13.39,13.39,13.38,13.39,10000.0,13.39,13.39,13.38,13.39,10000.0
2018-07-18 13:00:00,13.39,13.39,13.38,13.39,20965.0,13.39,13.39,13.38,13.39,20965.0
2018-07-18 13:05:00,13.39,13.39,13.38,13.39,13000.0,13.39,13.39,13.38,13.39,13000.0
2018-07-18 13:10:00,13.39,13.39,13.38,13.38,22290.0,13.39,13.39,13.38,13.38,22290.0
2018-07-18 13:15:00,13.38,13.38,13.37,13.38,38300.0,13.38,13.38,13.37,13.38,38300.0
2018-07-18 13:20:00,13.38,13.39,13.38,13.39,32810.0,13.38,13.39,13.38,13.39,32810.0
2018-07-18 13:25:00,13.39,13.39,13.38,13.39,12125.0,13.39,13.39,13.38,13.39,12125.0
2018-07-18 13:30:00,13.38,13.38,13.37,13.37,16125.0,13.38,13.38,13.37,13.37,16125.0
2018-07-18 13:35:00,13.37,13.37,13.37,13.37,25400.0,13.37,13.37,13.37,13.37,25400.0
2018-07-18 13:40:00,13.37,13.37,13.36,13.36,26090.0,13.37,13.37,13.36,13.36,26090.0
2018-07-18 13:45:00,13.37,13.38,13.37,13.37,10245.0,13.37,13.38,13.37,13.37,10245.0
2018-07-18 13:50:00,13.38,13.38,13.37,13.37,34020.0,13.38,13.38,13.37,13.37,34020.0
2018-07-18 13:55:00,13.36,13.39,13.36,13.38,23735.0,13.36,13.39,13.36,13.38,23735.0
2018-07-18 14:00:00,13.38,13.39,13.38,13.39,16080.0,13.38,13.39,13.38,13.39,16080.0
2018-07-18 14:05:00,13.39,13.4,13.39,13.4,28140.0,13.39,13.4,13.39,13.4,28140.0
2018-07-18 14:10:00,13.4,13.4,13.39,13.39,24945.0,13.4,13.4,13.39,13.39,24945.0
2018-07-18 14:15:00,13.39,13.39,13.38,13.38,14500.0,13.39,13.39,13.38,13.38,14500.0
2018-07-18 14:20:00,13.39,13.39,13.39,13.39,12000.0,13.39,13.39,13.39,13.39,12000.0
2018-07-18 14:25:00,13.39,13.4,13.38,13.4,18435.0,13.39,13.4,13.38,13.4,18435.0
2018-07-18 14:30:00,13.4,13.4,13.39,13.39,27050.0,13.4,13.4,13.39,13.39,27050.0
2018-07-18 14:35:00,13.39,13.39,13.37,13.38,20515.0,13.39,13.39,13.37,13.38,20515.0
2018-07-18 14:40:00,13.38,13.38,13.37,13.38,24410.0,13.38,13.38,13.37,13.38,24410.0
2018-07-18 14:45:00,13.38,13.39,13.37,13.38,21710.0,13.38,13.39,13.37,13.38,21710.0
2018-07-18 14:50:00,13.38,13.39,13.38,13.38,18525.0,13.38,13.39,13.38,13.38,18525.0
2018-07-18 14:55:00,13.39,13.39,13.38,13.38,17335.0,13.39,13.39,13.38,13.38,17335.0
2018-07-18 15:00:00,13.39,13.39,13.39,13.39,17675.0,13.39,13.39,13.39,13.39,17675.0
2018-07-18 15:05:00,13.39,13.4,13.39,13.39,18720.0,13.39,13.4,13.39,13.39,18720.0
2018-07-18 15:10:00,13.4,13.4,13.38,13.39,42500.0,13.4,13.4,13.38,13.39,42500.0
2018-07-18 15:15:00,13.39,13.4,13.38,13.38,63175.0,13.39,13.4,13.38,13.38,63175.0
2018-07-18 15:20:00,13.38,13.38,13.37,13.37,51275.0,13.38,13.38,13.37,13.37,51275.0
2018-07-18 15:25:00,13.37,13.37,13.36,13.36,36590.0,13.37,13.37,13.36,13.36,36590.0
2018-07-18 15:30:00,13.36,13.37,13.36,13.36,61980.0,13.36,13.37,13.36,13.36,61980.0
2018-07-18 15:35:00,13.36,13.37,13.36,13.36,61750.0,13.36,13.37,13.36,13.36,61750.0
2018-07-18 15:40:00,13.36,13.36,13.35,13.36,79285.0,13.36,13.36,13.35,13.36,79285.0
2018-07-18 15:45:00,13.36,13.37,13.35,13.36,124560.0,13.36,13.37,13.35,13.36,124560.0
2018-07-18 15:50:00,13.35,13.37,13.35,13.35,166390.0,13.35,13.37,13.35,13.35,166390.0
2018-07-18 15:55:00,13.36,13.36,13.35,13.36,221415.0,13.36,13.36,13.35,13.36,221415.0
2018-07-19 09:30:00,13.41,13.48,13.39,13.46,566685.0,13.41,13.48,13.39,13.46,566685.0
2018-07-19 09:35:00,13.48,13.5,13.4,13.47,118310.0,13.48,13.5,13.4,13.47,118310.0
2018-07-19 09:40:00,13.48,13.48,13.37,13.37,56405.0,13.48,13.48,13.37,13.37,56405.0
2018-07-19 09:45:00,13.39,13.44,13.39,13.41,35395.0,13.39,13.44,13.39,13.41,35395.0
2018-07-19 09:50:00,13.4,13.41,13.38,13.39,42335.0,13.4,13.41,13.38,13.39,42335.0
2018-07-19 09:55:00,13.39,13.45,13.39,13.45,44650.0,13.39,13.45,13.39,13.45,44650.0
2018-07-19 10:00:00,13.45,13.45,13.42,13.43,37400.0,13.45,13.45,13.42,13.43,37400.0
2018-07-19 10:05:00,13.42,13.45,13.42,13.43,28610.0,13.42,13.45,13.42,13.43,28610.0
2018-07-19 10:10:00,13.43,13.47,13.43,13.47,37535.0,13.43,13.47,13.43,13.47,37535.0
2018-07-19 10:15:00,13.47,13.47,13.44,13.46,165370.0,13.47,13.47,13.44,13.46,165370.0
2018-07-19 10:20:00,13.46,13.48,13.45,13.47,87450.0,13.46,13.48,13.45,13.47,87450.0
2018-07-19 10:25:00,13.47,13.51,13.46,13.5,85265.0,13.47,13.51,13.46,13.5,85265.0
2018-07-19 10:30:00,13.5,13.5,13.46,13.5,81895.0,13.5,13.5,13.46,13.5,81895.0
2018-07-19 10:35:00,13.5,13.51,13.46,13.47,135910.0,13.5,13.51,13.46,13.47,135910.0
2018-07-19 10:40:00,13.47,13.49,13.46,13.48,79990.0,13.47,13.49,13.46,13.48,79990.0
2018-07-19 10:45:00,13.48,13.5,13.47,13.49,67540.0,13.48,13.5,13.47,13.49,67540.0
2018-07-19 10:50:00,13.49,13.51,13.46,13.5,58820.0,13.49,13.51,13.46,13.5,58820.0
2018-07-19 10:55:00,13.51,13.53,13.5,13.52,57840.0,13.51,13.53,13.5,13.52,57840.0
2018-07-19 11:00:00,13.52,13.56,13.52,13.53,101295.0,13.52,13.56,13.52,13.53,101295.0
2018-07-19 11:05:00,13.53,13.56,13.52,13.54,61545.0,13.53,13.56,13.52,13.54,61545.0
2018-07-19 11:10:00,13.54,13.54,13.52,13.52,62425.0,13.54,13.54,13.52,13.52,62425.0
2018-07-19 11:15:00,13.52,13.58,13.51,13.58,48700.0,13.52,13.58,13.51,13.58,48700.0
2018-07-19 11:20:00,13.58,13.59,13.57,13.59,41035.0,13.58,13.59,13.57,13.59,41035.0
2018-07-19 11:25:00,13.58,13.61,13.56,13.56,87505.0,13.58,13.61,13.56,13.56,87505.0
2018-07-19 11:30:00,13.56,13.56,13.54,13.56,37500.0,13.56,13.56,13.54,13.56,37500.0
2018-07-19 11:35:00,13.55,13.55,13.54,13.55,37000.0,13.55,13.55,13.54,13.55,37000.0
2018-07-19 11:40:00,13.55,13.56,13.54,13.55,32905.0,13.55,13.56,13.54,13.55,32905.0
2018-07-19 11:45:00,13.55,13.55,13.52,13.53,87125.0,13.55,13.55,13.52,13.53,87125.0
2018-07-19 11:50:00,13.53,13.54,13.53,13.54,38275.0,13.53,13.54,13.53,13.54,38275.0
2018-07-19 11:55:00,13.54,13.55,13.53,13.53,109690.0,13.54,13.55,13.53,13.53,109690.0
2018-07-19 12:00:00,13.53,13.53,13.48,13.48,65365.0,13.53,13.53,13.48,13.48,65365.0
2018-07-19 12:05:00,13.48,13.49,13.46,13.47,54795.0,13.48,13.49,13.46,13.47,54795.0
2018-07-19 12:10:00,13.47,13.47,13.45,13.45,51190.0,13.47,13.47,13.45,13.45,51190.0
2018-07-19 12:15:00,13.45,13.47,13.45,13.47,26055.0,13.45,13.47,13.45,13.47,26055.0
2018-07-19 12:20:00,13.47,13.49,13.47,13.48,38260.0,13.47,13.49,13.47,13.48,38260.0
2018-07-19 12:25:00,13.48,13.51,13.48,13.5,146000.0,13.48,13.51,13.48,13.5,146000.0
2018-07-19 12:30:00,13.49,13.51,13.49,13.49,55500.0,13.49,13.51,13.49,13.49,55500.0
2018-07-19 12:35:00,13.49,13.5,13.49,13.5,26475.0,13.49,13.5,13.49,13.5,26475.0
2018-07-19 12:40:00,13.5,13.5,13.49,13.49,31500.0,13.5,13.5,13.49,13.49,31500.0
2018-07-19 12:45:00,13.49,13.49,13.48,13.49,60775.0,13.49,13.49,13.48,13.49,60775.0
2018-07-19 12:50:00,13.49,13.5,13.49,13.49,42795.0,13.49,13.5,13.49,13.49,42795.0
2018-07-19 12:55:00,13.5,13.5,13.49,13.5,23900.0,13.5,13.5,13.49,13.5,23900.0
2018-07-19 13:00:00,13.5,13.52,13.5,13.5,91760.0,13.5,13.52,13.5,13.5,91760.0
2018-07-19 13:05:00,13.5,13.51,13.49,13.5,35175.0,13.5,13.51,13.49,13.5,35175.0
2018-07-19 13:10:00,13.5,13.51,13.49,13.5,31735.0,13.5,13.51,13.49,13.5,31735.0
2018-07-19 13:15:00,13.51,13.52,13.49,13.5,49000.0,13.51,13.52,13.49,13.5,49000.0
2018-07-19 13:20:00,13.5,13.5,13.49,13.5,27840.0,13.5,13.5,13.49,13.5,27840.0
2018-07-19 13:25:00,13.5,13.5,13.49,13.5,22275.0,13.5,13.5,13.49,13.5,22275.0
2018-07-19 13:30:00,13.5,13.5,13.49,13.49,8250.0,13.5,13.5,13.49,13.49,8250.0
2018-07-19 13:35:00,13.5,13.51,13.49,13.5,36595.0,13.5,13.51,13.49,13.5,36595.0
2018-07-19 13:40:00,13.5,13.5,13.5,13.5,10500.0,13.5,13.5,13.5,13.5,10500.0
2018-07-19 13:45:00,13.51,13.51,13.5,13.5,36640.0,13.51,13.51,13.5,13.5,36640.0
2018-07-19 13:50:00,13.5,13.51,13.49,13.51,24500.0,13.5,13.51,13.49,13.51,24500.0
2018-07-19 13:55:00,13.51,13.51,13.5,13.51,77000.0,13.51,13.51,13.5,13.51,77000.0
2018-07-19 14:00:00,13.51,13.54,13.51,13.53,83115.0,13.51,13.54,13.51,13.53,83115.0
2018-07-19 14:05:00,13.53,13.54,13.53,13.54,31100.0,13.53,13.54,13.53,13.54,31100.0
2018-07-19 14:10:00,13.53,13.53,13.52,13.52,85470.0,13.53,13.53,13.52,13.52,85470.0
2018-07-19 14:15:00,13.52,13.52,13.51,13.52,22375.0,13.52,13.52,13.51,13.52,22375.0
2018-07-19 14:20:00,13.52,13.52,13.51,13.52,26600.0,13.52,13.52,13.51,13.52,26600.0
2018-07-19 14:25:00,13.52,13.52,13.51,13.51,18965.0,13.52,13.52,13.51,13.51,18965.0
2018-07-19 14:30:00,13.51,13.52,13.51,13.52,32770.0,13.51,13.52,13.51,13.52,32770.0
2018-07-19 14:35:00,13.52,13.52,13.51,13.51,29320.0,13.52,13.52,13.51,13.51,29320.0
2018-07-19 14:40:00,13.51,13.53,13.51,13.52,32690.0,13.51,13.53,13.51,13.52,32690.0
2018-07-19 14:45:00,13.52,13.53,13.51,13.52,38640.0,13.52,13.53,13.51,13.52,38640.0
2018-07-19 14:50:00,13.52,13.52,13.51,13.51,33000.0,13.52,13.52,13.51,13.51,33000.0
2018-07-19 14:55:00,13.51,13.52,13.51,13.52,30025.0,13.51,13.52,13.51,13.52,30025.0
2018-07-19 15:00:00,13.52,13.52,13.51,13.52,41650.0,13.52,13.52,13.51,13.52,41650.0
2018-07-19 15:05:00,13.52,13.52,13.51,13.51,15270.0,13.52,13.52,13.51,13.51,15270.0
2018-07-19 15:10:00,13.51,13.51,13.49,13.5,63950.0,13.51,13.51,13.49,13.5,63950.0
2018-07-19 15:15:00,13.5,13.5,13.49,13.5,25480.0,13.5,13.5,13.49,13.5,25480.0
2018-07-19 15:20:00,13.5,13.51,13.49,13.51,38860.0,13.5,13.51,13.49,13.51,38860.0
2018-07-19 15:25:00,13.51,13.51,13.5,13.5,55885.0,13.51,13.51,13.5,13.5,55885.0
2018-07-19 15:30:00,13.5,13.51,13.49,13.5,86590.0,13.5,13.51,13.49,13.5,86590.0
2018-07-19 15:35:00,13.5,13.5,13.49,13.5,124455.0,13.5,13.5,13.49,13.5,124455.0
2018-07-19 15:40:00,13.5,13.5,13.48,13.48,182885.0,13.5,13.5,13.48,13.48,182885.0
2018-07-19 15:45:00,13.48,13.49,13.48,13.48,164115.0,13.48,13.49,13.48,13.48,164115.0
2018-07-19 15:50:00,13.47,13.49,13.47,13.48,268310.0,13.47,13.49,13.47,13.48,268310.0
2018-07-19 15:55:00,13.48,13.49,13.47,13.49,406820.0,13.48,13.49,13.47,13.49,406820.0
2018-07-20 09:30:00,13.27,13.58,13.27,13.58,120435.0,13.27,13.58,13.27,13.58,120435.0
2018-07-20 09:35:00,13.57,13.59,13.52,13.53,71000.0,13.57,13.59,13.52,13.53,71000.0
2018-07-20 09:40:00,13.52,13.58,13.52,13.57,52000.0,13.52,13.58,13.52,13.57,52000.0
2018-07-20 09:45:00,13.57,13.62,13.57,13.62,73580.0,13.57,13.62,13.57,13.62,73580.0
2018-07-20 09:50:00,13.62,13.63,13.57,13.6,46575.0,13.62,13.63,13.57,13.6,46575.0
2018-07-20 09:55:00,13.61,13.62,13.59,13.61,48445.0,13.61,13.62,13.59,13.61,48445.0
2018-07-20 10:00:00,13.61,13.66,13.6,13.64,98520.0,13.61,13.66,13.6,13.64,98520.0
2018-07-20 10:05:00,13.64,13.66,13.63,13.63,80565.0,13.64,13.66,13.63,13.63,80565.0
2018-07-20 10:10:00,13.63,13.63,13.6,13.62,33025.0,13.63,13.63,13.6,13.62,33025.0
2018-07-20 10:15:00,13.61,13.61,13.58,13.59,31700.0,13.61,13.61,13.58,13.59,31700.0
2018-07-20 10:20:00,13.58,13.62,13.58,13.62,41000.0,13.58,13.62,13.58,13.62,41000.0
2018-07-20 10:25:00,13.61,13.63,13.61,13.61,70990.0,13.61,13.63,13.61,13.61,70990.0
2018-07-20 10:30:00,13.61,13.62,13.6,13.6,27270.0,13.61,13.62,13.6,13.6,27270.0
2018-07-20 10:35:00,13.6,13.62,13.6,13.61,16500.0,13.6,13.62,13.6,13.61,16500.0
2018-07-20 10:40:00,13.61,13.62,13.61,13.61,12000.0,13.61,13.62,13.61,13.61,12000.0
2018-07-20 10:45:00,13.61,13.62,13.61,13.61,26915.0,13.61,13.62,13.61,13.61,26915.0
2018-07-20 10:50:00,13.61,13.62,13.59,13.59,13000.0,13.61,13.62,13.59,13.59,13000.0
2018-07-20 10:55:00,13.59,13.62,13.59,13.61,32160.0,13.59,13.62,13.59,13.61,32160.0
2018-07-20 11:00:00,13.61,13.62,13.6,13.6,33350.0,13.61,13.62,13.6,13.6,33350.0
2018-07-20 11:05:00,13.6,13.61,13.6,13.61,56955.0,13.6,13.61,13.6,13.61,56955.0
2018-07-20 11:10:00,13.61,13.62,13.61,13.62,18530.0,13.61,13.62,13.61,13.62,18530.0
2018-07-20 11:15:00,13.62,13.63,13.62,13.63,20000.0,13.62,13.63,13.62,13.63,20000.0
2018-07-20 11:20:00,13.63,13.65,13.63,13.64,26585.0,13.63,13.65,13.63,13.64,26585.0
2018-07-20 11:25:00,13.64,13.66,13.64,13.66,41840.0,13.64,13.66,13.64,13.66,41840.0
2018-07-20 11:30:00,13.66,13.67,13.62,13.63,51445.0,13.66,13.67,13.62,13.63,51445.0
2018-07-20 11:35:00,13.63,13.64,13.62,13.64,27930.0,13.63,13.64,13.62,13.64,27930.0
2018-07-20 11:40:00,13.63,13.65,13.63,13.65,39830.0,13.63,13.65,13.63,13.65,39830.0
2018-07-20 11:45:00,13.65,13.65,13.62,13.64,37780.0,13.65,13.65,13.62,13.64,37780.0
2018-07-20 11:50:00,13.64,13.64,13.61,13.61,15555.0,13.64,13.64,13.61,13.61,15555.0
2018-07-20 11:55:00,13.61,13.63,13.61,13.63,24000.0,13.61,13.63,13.61,13.63,24000.0
2018-07-20 12:00:00,13.63,13.63,13.61,13.62,52760.0,13.63,13.63,13.61,13.62,52760.0
2018-07-20 12:05:00,13.62,13.63,13.61,13.62,41675.0,13.62,13.63,13.61,13.62,41675.0
2018-07-20 12:10:00,13.63,13.63,13.61,13.61,12535.0,13.63,13.63,13.61,13.61,12535.0
2018-07-20 12:15:00,13.61,13.62,13.61,13.61,29270.0,13.61,13.62,13.61,13.61,29270.0
2018-07-20 12:20:00,13.62,13.62,13.61,13.61,13000.0,13.62,13.62,13.61,13.61,13000.0
2018-07-20 12:25:00,13.61,13.61,13.6,13.6,18255.0,13.61,13.61,13.6,13.6,18255.0
2018-07-20 12:30:00,13.6,13.6,13.6,13.6,16875.0,13.6,13.6,13.6,13.6,16875.0
2018-07-20 12:35:00,13.6,13.6,13.59,13.6,8000.0,13.6,13.6,13.59,13.6,8000.0
2018-07-20 12:40:00,13.6,13.61,13.6,13.61,36465.0,13.6,13.61,13.6,13.61,36465.0
2018-07-20 12:45:00,13.61,13.62,13.61,13.62,41390.0,13.61,13.62,13.61,13.62,41390.0
2018-07-20 12:50:00,13.61,13.63,13.61,13.63,28205.0,13.61,13.63,13.61,13.63,28205.0
2018-07-20 12:55:00,13.63,13.63,13.61,13.61,20050.0,13.63,13.63,13.61,13.61,20050.0
2018-07-20 13:00:00,13.61,13.62,13.61,13.61,14940.0,13.61,13.62,13.61,13.61,14940.0
2018-07-20 13:05:00,13.61,13.63,13.61,13.62,28275.0,13.61,13.63,13.61,13.62,28275.0
2018-07-20 13:10:00,13.62,13.63,13.62,13.63,28430.0,13.62,13.63,13.62,13.63,28430.0
2018-07-20 13:15:00,13.63,13.63,13.62,13.63,25240.0,13.63,13.63,13.62,13.63,25240.0
2018-07-20 13:20:00,13.63,13.63,13.62,13.62,34475.0,13.63,13.63,13.62,13.62,34475.0
2018-07-20 13:25:00,13.62,13.63,13.62,13.63,30255.0,13.62,13.63,13.62,13.63,30255.0
2018-07-20 13:30:00,13.63,13.64,13.63,13.64,14750.0,13.63,13.64,13.63,13.64,14750.0
2018-07-20 13:35:00,13.64,13.65,13.64,13.64,44435.0,13.64,13.65,13.64,13.64,44435.0
2018-07-20 13:40:00,13.64,13.65,13.64,13.65,32635.0,13.64,13.65,13.64,13.65,32635.0
2018-07-20 13:45:00,13.65,13.66,13.65,13.65,27155.0,13.65,13.66,13.65,13.65,27155.0
2018-07-20 13:50:00,13.66,13.66,13.65,13.66,39925.0,13.66,13.66,13.65,13.66,39925.0
2018-07-20 13:55:00,13.66,13.67,13.66,13.66,44045.0,13.66,13.67,13.66,13.66,44045.0
2018-07-20 14:00:00,13.66,13.66,13.66,13.66,24335.0,13.66,13.66,13.66,13.66,24335.0
2018-07-20 14:05:00,13.66,13.66,13.65,13.66,18345.0,13.66,13.66,13.65,13.66,18345.0
2018-07-20 14:10:00,13.66,13.66,13.65,13.65,22160.0,13.66,13.66,13.65,13.65,22160.0
2018-07-20 14:15:00,13.65,13.65,13.65,13.65,21565.0,13.65,13.65,13.65,13.65,21565.0
2018-07-20 14:20:00,13.64,13.65,13.63,13.64,27440.0,13.64,13.65,13.63,13.64,27440.0
2018-07-20 14:25:00,13.64,13.66,13.64,13.66,22585.0,13.64,13.66,13.64,13.66,22585.0
2018-07-20 14:30:00,13.65,13.66,13.64,13.64,28180.0,13.65,13.66,13.64,13.64,28180.0
2018-07-20 14:35:00,13.64,13.64,13.63,13.64,48745.0,13.64,13.64,13.63,13.64,48745.0
2018-07-20 14:40:00,13.63,13.64,13.63,13.64,20725.0,13.63,13.64,13.63,13.64,20725.0
2018-07-20 14:45:00,13.64,13.65,13.64,13.64,26075.0,13.64,13.65,13.64,13.64,26075.0
2018-07-20 14:50:00,13.64,13.64,13.64,13.64,24295.0,13.64,13.64,13.64,13.64,24295.0
2018-07-20 14:55:00,13.64,13.65,13.64,13.65,29140.0,13.64,13.65,13.64,13.65,29140.0
2018-07-20 15:00:00,13.65,13.65,13.64,13.64,17855.0,13.65,13.65,13.64,13.64,17855.0
2018-07-20 15:05:00,13.64,13.64,13.63,13.64,623800.0,13.64,13.64,13.63,13.64,623800.0
2018-07-20 15:10:00,13.64,13.66,13.64,13.66,52405.0,13.64,13.66,13.64,13.66,52405.0
2018-07-20 15:15:00,13.66,13.66,13.63,13.63,32975.0,13.66,13.66,13.63,13.63,32975.0
2018-07-20 15:20:00,13.63,13.63,13.62,13.63,40645.0,13.63,13.63,13.62,13.63,40645.0
2018-07-20 15:25:00,13.62,13.64,13.62,13.63,41860.0,13.62,13.64,13.62,13.63,41860.0
2018-07-20 15:30:00,13.63,13.64,13.63,13.64,58490.0,13.63,13.64,13.63,13.64,58490.0
2018-07-20 15:35:00,13.64,13.65,13.63,13.63,50545.0,13.64,13.65,13.63,13.63,50545.0
2018-07-20 15:40:00,13.63,13.63,13.63,13.63,63160.0,13.63,13.63,13.63,13.63,63160.0
2018-07-20 15:45:00,13.63,13.64,13.61,13.61,98305.0,13.63,13.64,13.61,13.61,98305.0
2018-07-20 15:50:00,13.61,13.61,13.59,13.59,141330.0,13.61,13.61,13.59,13.59,141330.0
2018-07-20 15:55:00,13.59,13.61,13.59,13.6,210800.0,13.59,13.61,13.59,13.6,210800.0
2018-07-23 09:30:00,13.58,13.61,13.51,13.52,94775.0,13.58,13.61,13.51,13.52,94775.0
2018-07-23 09:35:00,13.52,13.52,13.42,13.42,47370.0,13.52,13.52,13.42,13.42,47370.0
2018-07-23 09:40:00,13.42,13.42,13.38,13.4,154040.0,13.42,13.42,13.38,13.4,154040.0
2018-07-23 09:45:00,13.4,13.41,13.38,13.38,45845.0,13.4,13.41,13.38,13.38,45845.0
2018-07-23 09:50:00,13.39,13.44,13.39,13.42,53710.0,13.39,13.44,13.39,13.42,53710.0
2018-07-23 09:55:00,13.43,13.44,13.4,13.42,132850.0,13.43,13.44,13.4,13.42,132850.0
2018-07-23 10:00:00,13.43,13.46,13.43,13.43,67940.0,13.43,13.46,13.43,13.43,67940.0
2018-07-23 10:05:00,13.43,13.46,13.42,13.46,95485.0,13.43,13.46,13.42,13.46,95485.0
2018-07-23 10:10:00,13.47,13.48,13.45,13.46,63090.0,13.47,13.48,13.45,13.46,63090.0
2018-07-23 10:15:00,13.47,13.49,13.47,13.49,59155.0,13.47,13.49,13.47,13.49,59155.0
2018-07-23 10:20:00,13.48,13.5,13.48,13.49,48820.0,13.48,13.5,13.48,13.49,48820.0
2018-07-23 10:25:00,13.5,13.5,13.48,13.49,55580.0,13.5,13.5,13.48,13.49,55580.0
2018-07-23 10:30:00,13.49,13.49,13.45,13.45,19900.0,13.49,13.49,13.45,13.45,19900.0
2018-07-23 10:35:00,13.45,13.49,13.45,13.49,78965.0,13.45,13.49,13.45,13.49,78965.0
2018-07-23 10:40:00,13.5,13.51,13.49,13.49,25945.0,13.5,13.51,13.49,13.49,25945.0
2018-07-23 10:45:00,13.49,13.49,13.47,13.47,17675.0,13.49,13.49,13.47,13.47,17675.0
2018-07-23 10:50:00,13.47,13.52,13.46,13.52,37310.0,13.47,13.52,13.46,13.52,37310.0
2018-07-23 10:55:00,13.51,13.52,13.5,13.52,152500.0,13.51,13.52,13.5,13.52,152500.0
2018-07-23 11:00:00,13.52,13.54,13.51,13.52,60500.0,13.52,13.54,13.51,13.52,60500.0
2018-07-23 11:05:00,13.52,13.53,13.51,13.52,49100.0,13.52,13.53,13.51,13.52,49100.0
2018-07-23 11:10:00,13.52,13.54,13.52,13.54,34770.0,13.52,13.54,13.52,13.54,34770.0
2018-07-23 11:15:00,13.54,13.54,13.52,13.52,170580.0,13.54,13.54,13.52,13.52,170580.0
2018-07-23 11:20:00,13.52,13.53,13.5,13.53,38520.0,13.52,13.53,13.5,13.53,38520.0
2018-07-23 11:25:00,13.53,13.54,13.52,13.54,38635.0,13.53,13.54,13.52,13.54,38635.0
2018-07-23 11:30:00,13.53,13.55,13.53,13.55,65165.0,13.53,13.55,13.53,13.55,65165.0
2018-07-23 11:35:00,13.55,13.56,13.55,13.56,21430.0,13.55,13.56,13.55,13.56,21430.0
2018-07-23 11:40:00,13.56,13.58,13.55,13.57,133645.0,13.56,13.58,13.55,13.57,133645.0
2018-07-23 11:45:00,13.57,13.58,13.57,13.57,33500.0,13.57,13.58,13.57,13.57,33500.0
2018-07-23 11:50:00,13.57,13.59,13.57,13.59,13625.0,13.57,13.59,13.57,13.59,13625.0
2018-07-23 11:55:00,13.59,13.59,13.59,13.59,33980.0,13.59,13.59,13.59,13.59,33980.0
2018-07-23 12:00:00,13.58,13.58,13.58,13.58,23235.0,13.58,13.58,13.58,13.58,23235.0
2018-07-23 12:05:00,13.58,13.58,13.56,13.56,21215.0,13.58,13.58,13.56,13.56,21215.0
2018-07-23 12:10:00,13.56,13.59,13.56,13.59,30345.0,13.56,13.59,13.56,13.59,30345.0
2018-07-23 12:15:00,13.58,13.59,13.58,13.59,6755.0,13.58,13.59,13.58,13.59,6755.0
2018-07-23 12:20:00,13.59,13.59,13.57,13.57,35870.0,13.59,13.59,13.57,13.57,35870.0
2018-07-23 12:25:00,13.57,13.58,13.56,13.56,11500.0,13.57,13.58,13.56,13.56,11500.0
2018-07-23 12:30:00,13.56,13.56,13.56,13.56,9000.0,13.56,13.56,13.56,13.56,9000.0
2018-07-23 12:35:00,13.56,13.56,13.56,13.56,5000.0,13.56,13.56,13.56,13.56,5000.0
2018-07-23 12:40:00,13.56,13.56,13.56,13.56,11910.0,13.56,13.56,13.56,13.56,11910.0
2018-07-23 12:45:00,13.56,13.56,13.55,13.56,19000.0,13.56,13.56,13.55,13.56,19000.0
2018-07-23 12:50:00,13.56,13.56,13.56,13.56,20895.0,13.56,13.56,13.56,13.56,20895.0
2018-07-23 12:55:00,13.57,13.57,13.55,13.56,17450.0,13.57,13.57,13.55,13.56,17450.0
2018-07-23 13:00:00,13.57,13.57,13.56,13.56,13000.0,13.57,13.57,13.56,13.56,13000.0
2018-07-23 13:05:00,13.55,13.58,13.55,13.58,143000.0,13.55,13.58,13.55,13.58,143000.0
2018-07-23 13:10:00,13.58,13.59,13.57,13.59,83275.0,13.58,13.59,13.57,13.59,83275.0
2018-07-23 13:15:00,13.59,13.59,13.57,13.58,15120.0,13.59,13.59,13.57,13.58,15120.0
2018-07-23 13:20:00,13.58,13.59,13.58,13.58,17075.0,13.58,13.59,13.58,13.58,17075.0
2018-07-23 13:25:00,13.58,13.59,13.58,13.59,31175.0,13.58,13.59,13.58,13.59,31175.0
2018-07-23 13:30:00,13.59,13.61,13.59,13.61,11000.0,13.59,13.61,13.59,13.61,11000.0
2018-07-23 13:35:00,13.61,13.63,13.61,13.61,98860.0,13.61,13.63,13.61,13.61,98860.0
2018-07-23 13:40:00,13.61,13.62,13.6,13.6,54540.0,13.61,13.62,13.6,13.6,54540.0
2018-07-23 13:45:00,13.6,13.6,13.59,13.6,25030.0,13.6,13.6,13.59,13.6,25030.0
2018-07-23 13:50:00,13.59,13.6,13.59,13.6,16270.0,13.59,13.6,13.59,13.6,16270.0
2018-07-23 13:55:00,13.6,13.6,13.6,13.6,21200.0,13.6,13.6,13.6,13.6,21200.0
2018-07-23 14:00:00,13.59,13.6,13.59,13.6,28120.0,13.59,13.6,13.59,13.6,28120.0
2018-07-23 14:05:00,13.6,13.6,13.59,13.59,65560.0,13.6,13.6,13.59,13.59,65560.0
2018-07-23 14:10:00,13.6,13.6,13.58,13.58,38160.0,13.6,13.6,13.58,13.58,38160.0
2018-07-23 14:15:00,13.58,13.59,13.58,13.59,8500.0,13.58,13.59,13.58,13.59,8500.0
2018-07-23 14:20:00,13.58,13.59,13.58,13.59,21510.0,13.58,13.59,13.58,13.59,21510.0
2018-07-23 14:25:00,13.59,13.59,13.58,13.59,32590.0,13.59,13.59,13.58,13.59,32590.0
2018-07-23 14:30:00,13.58,13.59,13.58,13.59,7110.0,13.58,13.59,13.58,13.59,7110.0
2018-07-23 14:35:00,13.59,13.6,13.59,13.6,38605.0,13.59,13.6,13.59,13.6,38605.0
2018-07-23 14:40:00,13.6,13.6,13.59,13.6,17140.0,13.6,13.6,13.59,13.6,17140.0
2018-07-23 14:45:00,13.6,13.6,13.6,13.6,34575.0,13.6,13.6,13.6,13.6,34575.0
2018-07-23 14:50:00,13.6,13.6,13.6,13.6,44675.0,13.6,13.6,13.6,13.6,44675.0
2018-07-23 14:55:00,13.61,13.61,13.6,13.6,32265.0,13.61,13.61,13.6,13.6,32265.0
2018-07-23 15:00:00,13.6,13.61,13.59,13.6,55830.0,13.6,13.61,13.59,13.6,55830.0
2018-07-23 15:05:00,13.6,13.6,13.6,13.6,27265.0,13.6,13.6,13.6,13.6,27265.0
2018-07-23 15:10:00,13.6,13.61,13.59,13.61,73260.0,13.6,13.61,13.59,13.61,73260.0
2018-07-23 15:15:00,13.62,13.64,13.62,13.64,49815.0,13.62,13.64,13.62,13.64,49815.0
2018-07-23 15:20:00,13.64,13.64,13.64,13.64,15785.0,13.64,13.64,13.64,13.64,15785.0
2018-07-23 15:25:00,13.64,13.66,13.64,13.66,135925.0,13.64,13.66,13.64,13.66,135925.0
2018-07-23 15:30:00,13.66,13.66,13.63,13.63,132565.0,13.66,13.66,13.63,13.63,132565.0
2018-07-23 15:35:00,13.63,13.65,13.62,13.64,170490.0,13.63,13.65,13.62,13.64,170490.0
2018-07-23 15:40:00,13.64,13.65,13.64,13.65,54190.0,13.64,13.65,13.64,13.65,54190.0
2018-07-23 15:45:00,13.65,13.66,13.64,13.65,214920.0,13.65,13.66,13.64,13.65,214920.0
2018-07-23 15:50:00,13.65,13.66,13.64,13.65,83710.0,13.65,13.66,13.64,13.65,83710.0
2018-07-23 15:55:00,13.65,13.66,13.64,13.64,223520.0,13.65,13.66,13.64,13.64,223520.0
2018-07-24 09:30:00,13.73,13.76,13.66,13.66,116970.0,13.73,13.76,13.66,13.66,116970.0
2018-07-24 09:35:00,13.65,13.7,13.65,13.67,27650.0,13.65,13.7,13.65,13.67,27650.0
2018-07-24 09:40:00,13.67,13.67,13.63,13.63,40175.0,13.67,13.67,13.63,13.63,40175.0
2018-07-24 09:45:00,13.63,13.64,13.6,13.61,32685.0,13.63,13.64,13.6,13.61,32685.0
2018-07-24 09:50:00,13.61,13.62,13.57,13.59,35515.0,13.61,13.62,13.57,13.59,35515.0
2018-07-24 09:55:00,13.58,13.6,13.56,13.59,30325.0,13.58,13.6,13.56,13.59,30325.0
2018-07-24 10:00:00,13.58,13.62,13.58,13.6,47585.0,13.58,13.62,13.58,13.6,47585.0
2018-07-24 10:05:00,13.59,13.61,13.59,13.59,31325.0,13.59,13.61,13.59,13.59,31325.0
2018-07-24 10:10:00,13.59,13.6,13.58,13.59,42690.0,13.59,13.6,13.58,13.59,42690.0
2018-07-24 10:15:00,13.59,13.59,13.57,13.58,33705.0,13.59,13.59,13.57,13.58,33705.0
2018-07-24 10:20:00,13.58,13.63,13.58,13.62,47055.0,13.58,13.63,13.58,13.62,47055.0
2018-07-24 10:25:00,13.62,13.62,13.59,13.59,37110.0,13.62,13.62,13.59,13.59,37110.0
2018-07-24 10:30:00,13.59,13.59,13.56,13.57,60245.0,13.59,13.59,13.56,13.57,60245.0
2018-07-24 10:35:00,13.57,13.58,13.56,13.57,53075.0,13.57,13.58,13.56,13.57,53075.0
2018-07-24 10:40:00,13.56,13.57,13.55,13.56,37290.0,13.56,13.57,13.55,13.56,37290.0
2018-07-24 10:45:00,13.56,13.56,13.55,13.55,47590.0,13.56,13.56,13.55,13.55,47590.0
2018-07-24 10:50:00,13.55,13.55,13.53,13.53,27625.0,13.55,13.55,13.53,13.53,27625.0
2018-07-24 10:55:00,13.53,13.56,13.53,13.53,61960.0,13.53,13.56,13.53,13.53,61960.0
2018-07-24 11:00:00,13.53,13.53,13.48,13.5,54425.0,13.53,13.53,13.48,13.5,54425.0
2018-07-24 11:05:00,13.5,13.51,13.48,13.5,67220.0,13.5,13.51,13.48,13.5,67220.0
2018-07-24 11:10:00,13.49,13.5,13.47,13.49,35955.0,13.49,13.5,13.47,13.49,35955.0
2018-07-24 11:15:00,13.49,13.5,13.48,13.5,38750.0,13.49,13.5,13.48,13.5,38750.0
2018-07-24 11:20:00,13.5,13.5,13.47,13.49,54925.0,13.5,13.5,13.47,13.49,54925.0
2018-07-24 11:25:00,13.5,13.53,13.5,13.53,220940.0,13.5,13.53,13.5,13.53,220940.0
2018-07-24 11:30:00,13.54,13.55,13.51,13.52,46470.0,13.54,13.55,13.51,13.52,46470.0
2018-07-24 11:35:00,13.51,13.53,13.51,13.53,34270.0,13.51,13.53,13.51,13.53,34270.0
2018-07-24 11:40:00,13.53,13.53,13.52,13.53,22215.0,13.53,13.53,13.52,13.53,22215.0
2018-07-24 11:45:00,13.53,13.53,13.48,13.49,52970.0,13.53,13.53,13.48,13.49,52970.0
2018-07-24 11:50:00,13.49,13.49,13.47,13.47,49500.0,13.49,13.49,13.47,13.47,49500.0
2018-07-24 11:55:00,13.47,13.5,13.47,13.49,45360.0,13.47,13.5,13.47,13.49,45360.0
2018-07-24 12:00:00,13.49,13.49,13.47,13.47,28840.0,13.49,13.49,13.47,13.47,28840.0
2018-07-24 12:05:00,13.47,13.48,13.45,13.45,30410.0,13.47,13.48,13.45,13.45,30410.0
2018-07-24 12:10:00,13.45,13.47,13.44,13.47,41745.0,13.45,13.47,13.44,13.47,41745.0
2018-07-24 12:15:00,13.47,13.47,13.45,13.45,29790.0,13.47,13.47,13.45,13.45,29790.0
2018-07-24 12:20:00,13.45,13.46,13.45,13.45,23075.0,13.45,13.46,13.45,13.45,23075.0
2018-07-24 12:25:00,13.45,13.45,13.43,13.45,69450.0,13.45,13.45,13.43,13.45,69450.0
2018-07-24 12:30:00,13.44,13.44,13.41,13.42,120440.0,13.44,13.44,13.41,13.42,120440.0
2018-07-24 12:35:00,13.43,13.43,13.42,13.42,50235.0,13.43,13.43,13.42,13.42,50235.0
2018-07-24 12:40:00,13.42,13.42,13.37,13.37,66490.0,13.42,13.42,13.37,13.37,66490.0
2018-07-24 12:45:00,13.36,13.36,13.33,13.34,184000.0,13.36,13.36,13.33,13.34,184000.0
2018-07-24 12:50:00,13.34,13.34,13.32,13.33,45940.0,13.34,13.34,13.32,13.33,45940.0
2018-07-24 12:55:00,13.32,13.34,13.29,13.3,63025.0,13.32,13.34,13.29,13.3,63025.0
2018-07-24 13:00:00,13.3,13.31,13.29,13.3,45895.0,13.3,13.31,13.29,13.3,45895.0
2018-07-24 13:05:00,13.29,13.32,13.29,13.31,31950.0,13.29,13.32,13.29,13.31,31950.0
2018-07-24 13:10:00,13.31,13.32,13.3,13.31,23235.0,13.31,13.32,13.3,13.31,23235.0
2018-07-24 13:15:00,13.3,13.31,13.3,13.31,43460.0,13.3,13.31,13.3,13.31,43460.0
2018-07-24 13:20:00,13.31,13.31,13.29,13.29,30295.0,13.31,13.31,13.29,13.29,30295.0
2018-07-24 13:25:00,13.29,13.3,13.27,13.27,27375.0,13.29,13.3,13.27,13.27,27375.0
2018-07-24 13:30:00,13.27,13.28,13.24,13.25,54365.0,13.27,13.28,13.24,13.25,54365.0
2018-07-24 13:35:00,13.25,13.26,13.24,13.24,26260.0,13.25,13.26,13.24,13.24,26260.0
2018-07-24 13:40:00,13.24,13.25,13.23,13.24,44450.0,13.24,13.25,13.23,13.24,44450.0
2018-07-24 13:45:00,13.24,13.28,13.23,13.28,63125.0,13.24,13.28,13.23,13.28,63125.0
2018-07-24 13:50:00,13.27,13.27,13.26,13.26,18750.0,13.27,13.27,13.26,13.26,18750.0
2018-07-24 13:55:00,13.26,13.29,13.26,13.29,24120.0,13.26,13.29,13.26,13.29,24120.0
2018-07-24 14:00:00,13.29,13.29,13.26,13.26,25500.0,13.29,13.29,13.26,13.26,25500.0
2018-07-24 14:05:00,13.25,13.28,13.24,13.28,50600.0,13.25,13.28,13.24,13.28,50600.0
2018-07-24 14:10:00,13.28,13.29,13.28,13.29,35480.0,13.28,13.29,13.28,13.29,35480.0
2018-07-24 14:15:00,13.29,13.3,13.28,13.3,48905.0,13.29,13.3,13.28,13.3,48905.0
2018-07-24 14:20:00,13.3,13.32,13.29,13.32,42245.0,13.3,13.32,13.29,13.32,42245.0
2018-07-24 14:25:00,13.32,13.33,13.31,13.33,35975.0,13.32,13.33,13.31,13.33,35975.0
2018-07-24 14:30:00,13.32,13.36,13.32,13.36,72345.0,13.32,13.36,13.32,13.36,72345.0
2018-07-24 14:35:00,13.36,13.37,13.33,13.33,97605.0,13.36,13.37,13.33,13.33,97605.0
2018-07-24 14:40:00,13.33,13.33,13.32,13.32,44380.0,13.33,13.33,13.32,13.32,44380.0
2018-07-24 14:45:00,13.33,13.36,13.33,13.35,54540.0,13.33,13.36,13.33,13.35,54540.0
2018-07-24 14:50:00,13.35,13.35,13.32,13.32,54585.0,13.35,13.35,13.32,13.32,54585.0
2018-07-24 14:55:00,13.32,13.35,13.31,13.35,85570.0,13.32,13.35,13.31,13.35,85570.0
2018-07-24 15:00:00,13.35,13.35,13.34,13.34,53890.0,13.35,13.35,13.34,13.34,53890.0
2018-07-24 15:05:00,13.34,13.35,13.34,13.34,50825.0,13.34,13.35,13.34,13.34,50825.0
2018-07-24 15:10:00,13.34,13.36,13.34,13.36,58315.0,13.34,13.36,13.34,13.36,58315.0
2018-07-24 15:15:00,13.36,13.37,13.35,13.36,75585.0,13.36,13.37,13.35,13.36,75585.0
2018-07-24 15:20:00,13.36,13.38,13.36,13.36,66060.0,13.36,13.38,13.36,13.36,66060.0
2018-07-24 15:25:00,13.36,13.37,13.36,13.36,54790.0,13.36,13.37,13.36,13.36,54790.0
2018-07-24 15:30:00,13.36,13.39,13.36,13.39,69470.0,13.36,13.39,13.36,13.39,69470.0
2018-07-24 15:35:00,13.39,13.39,13.37,13.38,95545.0,13.39,13.39,13.37,13.38,95545.0
2018-07-24 15:40:00,13.38,13.38,13.35,13.35,252675.0,13.38,13.38,13.35,13.35,252675.0
2018-07-24 15:45:00,13.35,13.36,13.34,13.35,200455.0,13.35,13.36,13.34,13.35,200455.0
2018-07-24 15:50:00,13.35,13.37,13.32,13.32,637250.0,13.35,13.37,13.32,13.32,637250.0
2018-07-24 15:55:00,13.32,13.35,13.32,13.35,528290.0,13.32,13.35,13.32,13.35,528290.0
2018-07-25 09:30:00,13.38,13.52,13.38,13.5,110560.0,13.38,13.52,13.38,13.5,110560.0
2018-07-25 09:35:00,13.51,13.59,13.5,13.58,76460.0,13.51,13.59,13.5,13.58,76460.0
2018-07-25 09:40:00,13.57,13.59,13.51,13.52,25915.0,13.57,13.59,13.51,13.52,25915.0
2018-07-25 09:45:00,13.55,13.57,13.54,13.55,35875.0,13.55,13.57,13.54,13.55,35875.0
2018-07-25 09:50:00,13.56,13.59,13.55,13.58,42595.0,13.56,13.59,13.55,13.58,42595.0
2018-07-25 09:55:00,13.57,13.57,13.53,13.55,40500.0,13.57,13.57,13.53,13.55,40500.0
2018-07-25 10:00:00,13.55,13.57,13.54,13.57,22375.0,13.55,13.57,13.54,13.57,22375.0
2018-07-25 10:05:00,13.58,13.59,13.56,13.57,39015.0,13.58,13.59,13.56,13.57,39015.0
2018-07-25 10:10:00,13.57,13.58,13.55,13.55,32515.0,13.57,13.58,13.55,13.55,32515.0
2018-07-25 10:15:00,13.54,13.57,13.54,13.56,32390.0,13.54,13.57,13.54,13.56,32390.0
2018-07-25 10:20:00,13.56,13.56,13.54,13.54,25510.0,13.56,13.56,13.54,13.54,25510.0
2018-07-25 10:25:00,13.55,13.55,13.52,13.54,15460.0,13.55,13.55,13.52,13.54,15460.0
2018-07-25 10:30:00,13.55,13.56,13.54,13.55,27880.0,13.55,13.56,13.54,13.55,27880.0
2018-07-25 10:35:00,13.56,13.56,13.54,13.56,122025.0,13.56,13.56,13.54,13.56,122025.0
2018-07-25 10:40:00,13.56,13.57,13.53,13.53,26695.0,13.56,13.57,13.53,13.53,26695.0
2018-07-25 10:45:00,13.54,13.55,13.53,13.54,8705.0,13.54,13.55,13.53,13.54,8705.0
2018-07-25 10:50:00,13.54,13.56,13.54,13.54,37115.0,13.54,13.56,13.54,13.54,37115.0
2018-07-25 10:55:00,13.54,13.57,13.54,13.56,66475.0,13.54,13.57,13.54,13.56,66475.0
2018-07-25 11:00:00,13.56,13.57,13.56,13.56,20120.0,13.56,13.57,13.56,13.56,20120.0
2018-07-25 11:05:00,13.55,13.56,13.55,13.56,20200.0,13.55,13.56,13.55,13.56,20200.0
2018-07-25 11:10:00,13.56,13.61,13.56,13.61,36545.0,13.56,13.61,13.56,13.61,36545.0
2018-07-25 11:15:00,13.62,13.62,13.59,13.59,24120.0,13.62,13.62,13.59,13.59,24120.0
2018-07-25 11:20:00,13.6,13.6,13.59,13.59,22850.0,13.6,13.6,13.59,13.59,22850.0
2018-07-25 11:25:00,13.59,13.64,13.59,13.63,31820.0,13.59,13.64,13.59,13.63,31820.0
2018-07-25 11:30:00,13.64,13.64,13.6,13.62,76695.0,13.64,13.64,13.6,13.62,76695.0
2018-07-25 11:35:00,13.62,13.62,13.58,13.6,40495.0,13.62,13.62,13.58,13.6,40495.0
2018-07-25 11:40:00,13.6,13.61,13.6,13.6,32665.0,13.6,13.61,13.6,13.6,32665.0
2018-07-25 11:45:00,13.61,13.62,13.6,13.62,38650.0,13.61,13.62,13.6,13.62,38650.0
2018-07-25 11:50:00,13.62,13.63,13.61,13.62,27580.0,13.62,13.63,13.61,13.62,27580.0
2018-07-25 11:55:00,13.63,13.63,13.62,13.63,13760.0,13.63,13.63,13.62,13.63,13760.0
2018-07-25 12:00:00,13.63,13.64,13.62,13.64,29315.0,13.63,13.64,13.62,13.64,29315.0
2018-07-25 12:05:00,13.63,13.64,13.63,13.64,20795.0,13.63,13.64,13.63,13.64,20795.0
2018-07-25 12:10:00,13.64,13.65,13.64,13.65,27500.0,13.64,13.65,13.64,13.65,27500.0
2018-07-25 12:15:00,13.65,13.66,13.65,13.66,47995.0,13.65,13.66,13.65,13.66,47995.0
2018-07-25 12:20:00,13.66,13.69,13.66,13.68,34220.0,13.66,13.69,13.66,13.68,34220.0
2018-07-25 12:25:00,13.68,13.68,13.66,13.67,45705.0,13.68,13.68,13.66,13.67,45705.0
2018-07-25 12:30:00,13.67,13.69,13.67,13.69,25920.0,13.67,13.69,13.67,13.69,25920.0
2018-07-25 12:35:00,13.68,13.7,13.68,13.69,31695.0,13.68,13.7,13.68,13.69,31695.0
2018-07-25 12:40:00,13.69,13.71,13.69,13.71,65555.0,13.69,13.71,13.69,13.71,65555.0
2018-07-25 12:45:00,13.71,13.71,13.69,13.7,38900.0,13.71,13.71,13.69,13.7,38900.0
2018-07-25 12:50:00,13.7,13.73,13.7,13.72,42685.0,13.7,13.73,13.7,13.72,42685.0
2018-07-25 12:55:00,13.72,13.73,13.72,13.73,65105.0,13.72,13.73,13.72,13.73,65105.0
2018-07-25 13:00:00,13.73,13.73,13.72,13.72,39280.0,13.73,13.73,13.72,13.72,39280.0
2018-07-25 13:05:00,13.71,13.71,13.7,13.7,29490.0,13.71,13.71,13.7,13.7,29490.0
2018-07-25 13:10:00,13.7,13.7,13.69,13.69,17440.0,13.7,13.7,13.69,13.69,17440.0
2018-07-25 13:15:00,13.69,13.69,13.68,13.69,32520.0,13.69,13.69,13.68,13.69,32520.0
2018-07-25 13:20:00,13.69,13.69,13.65,13.65,259525.0,13.69,13.69,13.65,13.65,259525.0
2018-07-25 13:25:00,13.65,13.66,13.63,13.66,59575.0,13.65,13.66,13.63,13.66,59575.0
2018-07-25 13:30:00,13.66,13.66,13.64,13.64,66455.0,13.66,13.66,13.64,13.64,66455.0
2018-07-25 13:35:00,13.64,13.66,13.64,13.64,124125.0,13.64,13.66,13.64,13.64,124125.0
2018-07-25 13:40:00,13.64,13.66,13.64,13.66,172375.0,13.64,13.66,13.64,13.66,172375.0
2018-07-25 13:45:00,13.66,13.66,13.65,13.65,69570.0,13.66,13.66,13.65,13.65,69570.0
2018-07-25 13:50:00,13.65,13.65,13.63,13.64,229260.0,13.65,13.65,13.63,13.64,229260.0
2018-07-25 13:55:00,13.63,13.65,13.63,13.64,61285.0,13.63,13.65,13.63,13.64,61285.0
2018-07-25 14:00:00,13.65,13.65,13.64,13.65,42365.0,13.65,13.65,13.64,13.65,42365.0
2018-07-25 14:05:00,13.65,13.65,13.63,13.64,43470.0,13.65,13.65,13.63,13.64,43470.0
2018-07-25 14:10:00,13.65,13.65,13.64,13.64,21190.0,13.65,13.65,13.64,13.64,21190.0
2018-07-25 14:15:00,13.64,13.64,13.63,13.64,28565.0,13.64,13.64,13.63,13.64,28565.0
2018-07-25 14:20:00,13.64,13.65,13.64,13.64,39630.0,13.64,13.65,13.64,13.64,39630.0
2018-07-25 14:25:00,13.64,13.65,13.64,13.65,22025.0,13.64,13.65,13.64,13.65,22025.0
2018-07-25 14:30:00,13.65,13.66,13.64,13.66,108185.0,13.65,13.66,13.64,13.66,108185.0
2018-07-25 14:35:00,13.66,13.67,13.65,13.65,51710.0,13.66,13.67,13.65,13.65,51710.0
2018-07-25 14:40:00,13.65,13.65,13.65,13.65,25000.0,13.65,13.65,13.65,13.65,25000.0
2018-07-25 14:45:00,13.65,13.66,13.64,13.66,43790.0,13.65,13.66,13.64,13.66,43790.0
2018-07-25 14:50:00,13.66,13.67,13.65,13.65,51080.0,13.66,13.67,13.65,13.65,51080.0
2018-07-25 14:55:00,13.65,13.66,13.64,13.65,53035.0,13.65,13.66,13.64,13.65,53035.0
2018-07-25 15:00:00,13.66,13.66,13.65,13.66,56860.0,13.66,13.66,13.65,13.66,56860.0
2018-07-25 15:05:00,13.66,13.67,13.65,13.65,33040.0,13.66,13.67,13.65,13.65,33040.0
2018-07-25 15:10:00,13.65,13.65,13.64,13.65,51790.0,13.65,13.65,13.64,13.65,51790.0
2018-07-25 15:15:00,13.65,13.65,13.64,13.65,42590.0,13.65,13.65,13.64,13.65,42590.0
2018-07-25 15:20:00,13.65,13.65,13.64,13.64,41575.0,13.65,13.65,13.64,13.64,41575.0
2018-07-25 15:25:00,13.64,13.64,13.63,13.63,41900.0,13.64,13.64,13.63,13.63,41900.0
2018-07-25 15:30:00,13.63,13.63,13.63,13.63,41500.0,13.63,13.63,13.63,13.63,41500.0
2018-07-25 15:35:00,13.63,13.65,13.63,13.65,109430.0,13.63,13.65,13.63,13.65,109430.0
2018-07-25 15:40:00,13.65,13.67,13.64,13.66,80935.0,13.65,13.67,13.64,13.66,80935.0
2018-07-25 15:45:00,13.66,13.68,13.66,13.68,130080.0,13.66,13.68,13.66,13.68,130080.0
2018-07-25 15:50:00,13.68,13.69,13.67,13.69,170660.0,13.68,13.69,13.67,13.69,170660.0
2018-07-25 15:55:00,13.69,13.69,13.64,13.68,279030.0,13.69,13.69,13.64,13.68,279030.0
2018-07-26 09:30:00,13.62,13.67,13.56,13.6,115465.0,13.62,13.67,13.56,13.6,115465.0
2018-07-26 09:35:00,13.6,13.63,13.56,13.56,28050.0,13.6,13.63,13.56,13.56,28050.0
2018-07-26 09:40:00,13.58,13.6,13.55,13.59,58000.0,13.58,13.6,13.55,13.59,58000.0
2018-07-26 09:45:00,13.6,13.6,13.53,13.54,69080.0,13.6,13.6,13.53,13.54,69080.0
2018-07-26 09:50:00,13.54,13.55,13.48,13.51,89305.0,13.54,13.55,13.48,13.51,89305.0
2018-07-26 09:55:00,13.52,13.52,13.47,13.49,66470.0,13.52,13.52,13.47,13.49,66470.0
2018-07-26 10:00:00,13.49,13.54,13.49,13.54,78530.0,13.49,13.54,13.49,13.54,78530.0
2018-07-26 10:05:00,13.54,13.58,13.54,13.58,49715.0,13.54,13.58,13.54,13.58,49715.0
2018-07-26 10:10:00,13.59,13.67,13.59,13.66,63835.0,13.59,13.67,13.59,13.66,63835.0
2018-07-26 10:15:00,13.66,13.7,13.65,13.69,116615.0,13.66,13.7,13.65,13.69,116615.0
2018-07-26 10:20:00,13.69,13.73,13.69,13.71,73575.0,13.69,13.73,13.69,13.71,73575.0
2018-07-26 10:25:00,13.72,13.74,13.72,13.72,50185.0,13.72,13.74,13.72,13.72,50185.0
2018-07-26 10:30:00,13.73,13.73,13.69,13.7,59250.0,13.73,13.73,13.69,13.7,59250.0
2018-07-26 10:35:00,13.7,13.73,13.7,13.73,61240.0,13.7,13.73,13.7,13.73,61240.0
2018-07-26 10:40:00,13.73,13.74,13.72,13.73,37270.0,13.73,13.74,13.72,13.73,37270.0
2018-07-26 10:45:00,13.72,13.74,13.71,13.71,53265.0,13.72,13.74,13.71,13.71,53265.0
2018-07-26 10:50:00,13.71,13.72,13.7,13.72,50380.0,13.71,13.72,13.7,13.72,50380.0
2018-07-26 10:55:00,13.72,13.73,13.71,13.73,23500.0,13.72,13.73,13.71,13.73,23500.0
2018-07-26 11:00:00,13.73,13.74,13.71,13.71,52520.0,13.73,13.74,13.71,13.71,52520.0
2018-07-26 11:05:00,13.7,13.74,13.7,13.73,51310.0,13.7,13.74,13.7,13.73,51310.0
2018-07-26 11:10:00,13.74,13.76,13.74,13.74,70045.0,13.74,13.76,13.74,13.74,70045.0
2018-07-26 11:15:00,13.74,13.74,13.73,13.74,145950.0,13.74,13.74,13.73,13.74,145950.0
2018-07-26 11:20:00,13.74,13.75,13.73,13.75,127475.0,13.74,13.75,13.73,13.75,127475.0
2018-07-26 11:25:00,13.75,13.77,13.74,13.74,67650.0,13.75,13.77,13.74,13.74,67650.0
2018-07-26 11:30:00,13.75,13.75,13.72,13.72,53950.0,13.75,13.75,13.72,13.72,53950.0
2018-07-26 11:35:00,13.72,13.72,13.71,13.72,31165.0,13.72,13.72,13.71,13.72,31165.0
2018-07-26 11:40:00,13.72,13.74,13.72,13.74,41000.0,13.72,13.74,13.72,13.74,41000.0
2018-07-26 11:45:00,13.74,13.75,13.72,13.72,34515.0,13.74,13.75,13.72,13.72,34515.0
2018-07-26 11:50:00,13.72,13.74,13.72,13.74,19750.0,13.72,13.74,13.72,13.74,19750.0
2018-07-26 11:55:00,13.74,13.76,13.74,13.75,29795.0,13.74,13.76,13.74,13.75,29795.0
2018-07-26 12:00:00,13.75,13.75,13.73,13.73,29505.0,13.75,13.75,13.73,13.73,29505.0
2018-07-26 12:05:00,13.72,13.73,13.72,13.72,48495.0,13.72,13.73,13.72,13.72,48495.0
2018-07-26 12:10:00,13.72,13.72,13.68,13.7,16250.0,13.72,13.72,13.68,13.7,16250.0
2018-07-26 12:15:00,13.7,13.7,13.69,13.69,30495.0,13.7,13.7,13.69,13.69,30495.0
2018-07-26 12:20:00,13.69,13.7,13.68,13.68,11695.0,13.69,13.7,13.68,13.68,11695.0
2018-07-26 12:25:00,13.67,13.68,13.67,13.68,26720.0,13.67,13.68,13.67,13.68,26720.0
2018-07-26 12:30:00,13.68,13.68,13.66,13.66,46205.0,13.68,13.68,13.66,13.66,46205.0
2018-07-26 12:35:00,13.66,13.68,13.66,13.68,27960.0,13.66,13.68,13.66,13.68,27960.0
2018-07-26 12:40:00,13.68,13.68,13.67,13.67,17500.0,13.68,13.68,13.67,13.67,17500.0
2018-07-26 12:45:00,13.67,13.69,13.67,13.68,26500.0,13.67,13.69,13.67,13.68,26500.0
2018-07-26 12:50:00,13.68,13.7,13.68,13.7,27375.0,13.68,13.7,13.68,13.7,27375.0
2018-07-26 12:55:00,13.7,13.7,13.68,13.68,31730.0,13.7,13.7,13.68,13.68,31730.0
2018-07-26 13:00:00,13.68,13.7,13.68,13.7,30335.0,13.68,13.7,13.68,13.7,30335.0
2018-07-26 13:05:00,13.7,13.7,13.69,13.69,39420.0,13.7,13.7,13.69,13.69,39420.0
2018-07-26 13:10:00,13.7,13.7,13.69,13.7,25500.0,13.7,13.7,13.69,13.7,25500.0
2018-07-26 13:15:00,13.69,13.7,13.69,13.7,9515.0,13.69,13.7,13.69,13.7,9515.0
2018-07-26 13:20:00,13.7,13.72,13.7,13.72,28150.0,13.7,13.72,13.7,13.72,28150.0
2018-07-26 13:25:00,13.72,13.72,13.71,13.72,28880.0,13.72,13.72,13.71,13.72,28880.0
2018-07-26 13:30:00,13.72,13.72,13.71,13.72,65285.0,13.72,13.72,13.71,13.72,65285.0
2018-07-26 13:35:00,13.72,13.74,13.72,13.74,27990.0,13.72,13.74,13.72,13.74,27990.0
2018-07-26 13:40:00,13.74,13.74,13.73,13.74,43005.0,13.74,13.74,13.73,13.74,43005.0
2018-07-26 13:45:00,13.74,13.74,13.73,13.74,58225.0,13.74,13.74,13.73,13.74,58225.0
2018-07-26 13:50:00,13.74,13.75,13.74,13.75,14410.0,13.74,13.75,13.74,13.75,14410.0
2018-07-26 13:55:00,13.75,13.75,13.74,13.75,34670.0,13.75,13.75,13.74,13.75,34670.0
2018-07-26 14:00:00,13.75,13.75,13.74,13.74,25000.0,13.75,13.75,13.74,13.74,25000.0
2018-07-26 14:05:00,13.74,13.75,13.74,13.74,35940.0,13.74,13.75,13.74,13.74,35940.0
2018-07-26 14:10:00,13.75,13.75,13.74,13.74,12905.0,13.75,13.75,13.74,13.74,12905.0
2018-07-26 14:15:00,13.74,13.74,13.72,13.73,34715.0,13.74,13.74,13.72,13.73,34715.0
2018-07-26 14:20:00,13.73,13.75,13.73,13.75,27745.0,13.73,13.75,13.73,13.75,27745.0
2018-07-26 14:25:00,13.75,13.75,13.74,13.75,29785.0,13.75,13.75,13.74,13.75,29785.0
2018-07-26 14:30:00,13.76,13.77,13.75,13.76,34500.0,13.76,13.77,13.75,13.76,34500.0
2018-07-26 14:35:00,13.76,13.76,13.74,13.74,34105.0,13.76,13.76,13.74,13.74,34105.0
2018-07-26 14:40:00,13.74,13.74,13.72,13.74,36095.0,13.74,13.74,13.72,13.74,36095.0
2018-07-26 14:45:00,13.74,13.74,13.72,13.72,6975.0,13.74,13.74,13.72,13.72,6975.0
2018-07-26 14:50:00,13.72,13.73,13.72,13.72,46790.0,13.72,13.73,13.72,13.72,46790.0
2018-07-26 14:55:00,13.72,13.72,13.71,13.71,34690.0,13.72,13.72,13.71,13.71,34690.0
2018-07-26 15:00:00,13.71,13.72,13.71,13.72,61950.0,13.71,13.72,13.71,13.72,61950.0
2018-07-26 15:05:00,13.72,13.73,13.72,13.73,60985.0,13.72,13.73,13.72,13.73,60985.0
2018-07-26 15:10:00,13.73,13.73,13.7,13.71,26000.0,13.73,13.73,13.7,13.71,26000.0
2018-07-26 15:15:00,13.71,13.71,13.7,13.71,38310.0,13.71,13.71,13.7,13.71,38310.0
2018-07-26 15:20:00,13.7,13.71,13.7,13.7,102215.0,13.7,13.71,13.7,13.7,102215.0
2018-07-26 15:25:00,13.7,13.71,13.7,13.71,49105.0,13.7,13.71,13.7,13.71,49105.0
2018-07-26 15:30:00,13.71,13.73,13.71,13.72,91435.0,13.71,13.73,13.71,13.72,91435.0
2018-07-26 15:35:00,13.72,13.72,13.71,13.72,100590.0,13.72,13.72,13.71,13.72,100590.0
2018-07-26 15:40:00,13.72,13.72,13.71,13.72,85525.0,13.72,13.72,13.71,13.72,85525.0
2018-07-26 15:45:00,13.72,13.73,13.71,13.71,80355.0,13.72,13.73,13.71,13.71,80355.0
2018-07-26 15:50:00,13.71,13.73,13.71,13.71,179845.0,13.71,13.73,13.71,13.71,179845.0
2018-07-26 15:55:00,13.71,13.72,13.7,13.71,376775.0,13.71,13.72,13.7,13.71,376775.0
2018-07-27 09:30:00,13.67,13.7,13.66,13.69,73005.0,13.67,13.7,13.66,13.69,73005.0
2018-07-27 09:35:00,13.68,13.71,13.59,13.59,133435.0,13.68,13.71,13.59,13.59,133435.0
2018-07-27 09:40:00,13.6,13.62,13.54,13.58,43950.0,13.6,13.62,13.54,13.58,43950.0
2018-07-27 09:45:00,13.58,13.59,13.52,13.52,41655.0,13.58,13.59,13.52,13.52,41655.0
2018-07-27 09:50:00,13.52,13.53,13.47,13.48,48270.0,13.52,13.53,13.47,13.48,48270.0
2018-07-27 09:55:00,13.48,13.48,13.42,13.43,69350.0,13.48,13.48,13.42,13.43,69350.0
2018-07-27 10:00:00,13.43,13.45,13.36,13.39,122175.0,13.43,13.45,13.36,13.39,122175.0
2018-07-27 10:05:00,13.39,13.4,13.36,13.39,45500.0,13.39,13.4,13.36,13.39,45500.0
2018-07-27 10:10:00,13.4,13.41,13.38,13.39,49445.0,13.4,13.41,13.38,13.39,49445.0
2018-07-27 10:15:00,13.39,13.42,13.39,13.41,36250.0,13.39,13.42,13.39,13.41,36250.0
2018-07-27 10:20:00,13.41,13.44,13.41,13.42,39650.0,13.41,13.44,13.41,13.42,39650.0
2018-07-27 10:25:00,13.41,13.45,13.41,13.42,39010.0,13.41,13.45,13.41,13.42,39010.0
2018-07-27 10:30:00,13.42,13.45,13.41,13.44,75270.0,13.42,13.45,13.41,13.44,75270.0
2018-07-27 10:35:00,13.44,13.45,13.43,13.44,39500.0,13.44,13.45,13.43,13.44,39500.0
2018-07-27 10:40:00,13.44,13.44,13.36,13.37,60200.0,13.44,13.44,13.36,13.37,60200.0
2018-07-27 10:45:00,13.37,13.38,13.33,13.33,34125.0,13.37,13.38,13.33,13.33,34125.0
2018-07-27 10:50:00,13.34,13.37,13.32,13.36,143560.0,13.34,13.37,13.32,13.36,143560.0
2018-07-27 10:55:00,13.36,13.36,13.33,13.34,50700.0,13.36,13.36,13.33,13.34,50700.0
2018-07-27 11:00:00,13.34,13.34,13.32,13.33,66775.0,13.34,13.34,13.32,13.33,66775.0
2018-07-27 11:05:00,13.33,13.34,13.28,13.29,76070.0,13.33,13.34,13.28,13.29,76070.0
2018-07-27 11:10:00,13.29,13.31,13.28,13.29,24310.0,13.29,13.31,13.28,13.29,24310.0
2018-07-27 11:15:00,13.28,13.29,13.25,13.26,123335.0,13.28,13.29,13.25,13.26,123335.0
2018-07-27 11:20:00,13.26,13.27,13.24,13.25,61505.0,13.26,13.27,13.24,13.25,61505.0
2018-07-27 11:25:00,13.24,13.24,13.21,13.23,87830.0,13.24,13.24,13.21,13.23,87830.0
2018-07-27 11:30:00,13.22,13.26,13.22,13.25,58810.0,13.22,13.26,13.22,13.25,58810.0
2018-07-27 11:35:00,13.26,13.28,13.26,13.28,20810.0,13.26,13.28,13.26,13.28,20810.0
2018-07-27 11:40:00,13.27,13.28,13.27,13.28,35835.0,13.27,13.28,13.27,13.28,35835.0
2018-07-27 11:45:00,13.28,13.28,13.25,13.25,28500.0,13.28,13.28,13.25,13.25,28500.0
2018-07-27 11:50:00,13.26,13.28,13.25,13.28,20985.0,13.26,13.28,13.25,13.28,20985.0
2018-07-27 11:55:00,13.27,13.28,13.24,13.24,24850.0,13.27,13.28,13.24,13.24,24850.0
2018-07-27 12:00:00,13.23,13.24,13.2,13.22,26500.0,13.23,13.24,13.2,13.22,26500.0
2018-07-27 12:05:00,13.23,13.24,13.21,13.23,15050.0,13.23,13.24,13.21,13.23,15050.0
2018-07-27 12:10:00,13.23,13.23,13.2,13.21,25365.0,13.23,13.23,13.2,13.21,25365.0
2018-07-27 12:15:00,13.21,13.22,13.19,13.22,23750.0,13.21,13.22,13.19,13.22,23750.0
2018-07-27 12:20:00,13.22,13.22,13.17,13.18,49490.0,13.22,13.22,13.17,13.18,49490.0
2018-07-27 12:25:00,13.18,13.18,13.15,13.16,27040.0,13.18,13.18,13.15,13.16,27040.0
2018-07-27 12:30:00,13.15,13.15,13.14,13.14,32770.0,13.15,13.15,13.14,13.14,32770.0
2018-07-27 12:35:00,13.13,13.14,13.1,13.1,45910.0,13.13,13.14,13.1,13.1,45910.0
2018-07-27 12:40:00,13.1,13.1,13.06,13.07,48550.0,13.1,13.1,13.06,13.07,48550.0
2018-07-27 12:45:00,13.08,13.1,13.06,13.08,89465.0,13.08,13.1,13.06,13.08,89465.0
2018-07-27 12:50:00,13.08,13.09,13.05,13.07,53105.0,13.08,13.09,13.05,13.07,53105.0
2018-07-27 12:55:00,13.07,13.07,13.03,13.03,36255.0,13.07,13.07,13.03,13.03,36255.0
2018-07-27 13:00:00,13.03,13.03,13.01,13.03,44450.0,13.03,13.03,13.01,13.03,44450.0
2018-07-27 13:05:00,13.03,13.06,13.03,13.06,31470.0,13.03,13.06,13.03,13.06,31470.0
2018-07-27 13:10:00,13.06,13.06,13.04,13.06,25415.0,13.06,13.06,13.04,13.06,25415.0
2018-07-27 13:15:00,13.06,13.06,13.02,13.02,53665.0,13.06,13.06,13.02,13.02,53665.0
2018-07-27 13:20:00,13.02,13.03,13.02,13.02,48320.0,13.02,13.03,13.02,13.02,48320.0
2018-07-27 13:25:00,13.02,13.04,13.02,13.04,59225.0,13.02,13.04,13.02,13.04,59225.0
2018-07-27 13:30:00,13.04,13.05,13.03,13.05,323855.0,13.04,13.05,13.03,13.05,323855.0
2018-07-27 13:35:00,13.05,13.07,13.05,13.07,37185.0,13.05,13.07,13.05,13.07,37185.0
2018-07-27 13:40:00,13.07,13.09,13.06,13.09,32115.0,13.07,13.09,13.06,13.09,32115.0
2018-07-27 13:45:00,13.09,13.13,13.08,13.13,34630.0,13.09,13.13,13.08,13.13,34630.0
2018-07-27 13:50:00,13.13,13.14,13.13,13.14,15685.0,13.13,13.14,13.13,13.14,15685.0
2018-07-27 13:55:00,13.14,13.16,13.14,13.16,46475.0,13.14,13.16,13.14,13.16,46475.0
2018-07-27 14:00:00,13.16,13.16,13.13,13.14,49600.0,13.16,13.16,13.13,13.14,49600.0
2018-07-27 14:05:00,13.14,13.15,13.13,13.14,28845.0,13.14,13.15,13.13,13.14,28845.0
2018-07-27 14:10:00,13.14,13.15,13.12,13.12,50985.0,13.14,13.15,13.12,13.12,50985.0
2018-07-27 14:15:00,13.13,13.13,13.09,13.09,56505.0,13.13,13.13,13.09,13.09,56505.0
2018-07-27 14:20:00,13.09,13.1,13.07,13.08,39000.0,13.09,13.1,13.07,13.08,39000.0
2018-07-27 14:25:00,13.08,13.08,13.06,13.08,42000.0,13.08,13.08,13.06,13.08,42000.0
2018-07-27 14:30:00,13.07,13.07,13.05,13.07,51025.0,13.07,13.07,13.05,13.07,51025.0
2018-07-27 14:35:00,13.07,13.07,13.05,13.06,114880.0,13.07,13.07,13.05,13.06,114880.0
2018-07-27 14:40:00,13.06,13.07,13.06,13.06,55595.0,13.06,13.07,13.06,13.06,55595.0
2018-07-27 14:45:00,13.06,13.07,13.05,13.06,54225.0,13.06,13.07,13.05,13.06,54225.0
2018-07-27 14:50:00,13.06,13.07,13.05,13.07,30845.0,13.06,13.07,13.05,13.07,30845.0
2018-07-27 14:55:00,13.07,13.07,13.06,13.07,24500.0,13.07,13.07,13.06,13.07,24500.0
2018-07-27 15:00:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:05:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:10:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:15:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:20:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:25:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:30:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:35:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:40:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:45:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:50:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-27 15:55:00,13.07,13.07,13.07,13.07,0.0,13.07,13.07,13.07,13.07,0.0
2018-07-30 09:30:00,13.12,13.15,13.08,13.08,84785.0,13.12,13.15,13.08,13.08,84785.0
2018-07-30 09:35:00,13.09,13.13,13.02,13.02,44025.0,13.09,13.13,13.02,13.02,44025.0
2018-07-30 09:40:00,13.02,13.04,12.85,12.85,101560.0,13.02,13.04,12.85,12.85,101560.0
2018-07-30 09:45:00,12.86,12.93,12.84,12.85,92570.0,12.86,12.93,12.84,12.85,92570.0
2018-07-30 09:50:00,12.89,12.92,12.8,12.82,151795.0,12.89,12.92,12.8,12.82,151795.0
2018-07-30 09:55:00,12.8,12.85,12.75,12.76,169255.0,12.8,12.85,12.75,12.76,169255.0
2018-07-30 10:00:00,12.77,12.87,12.75,12.85,165180.0,12.77,12.87,12.75,12.85,165180.0
2018-07-30 10:05:00,12.85,12.96,12.85,12.96,146765.0,12.85,12.96,12.85,12.96,146765.0
2018-07-30 10:10:00,12.95,12.95,12.88,12.88,64985.0,12.95,12.95,12.88,12.88,64985.0
2018-07-30 10:15:00,12.87,12.91,12.86,12.86,60080.0,12.87,12.91,12.86,12.86,60080.0
2018-07-30 10:20:00,12.87,12.89,12.84,12.86,73835.0,12.87,12.89,12.84,12.86,73835.0
2018-07-30 10:25:00,12.86,12.87,12.84,12.84,129155.0,12.86,12.87,12.84,12.84,129155.0
2018-07-30 10:30:00,12.83,12.86,12.78,12.8,87665.0,12.83,12.86,12.78,12.8,87665.0
2018-07-30 10:35:00,12.8,12.85,12.79,12.85,111320.0,12.8,12.85,12.79,12.85,111320.0
2018-07-30 10:40:00,12.85,12.85,12.81,12.84,69775.0,12.85,12.85,12.81,12.84,69775.0
2018-07-30 10:45:00,12.84,12.86,12.81,12.86,67620.0,12.84,12.86,12.81,12.86,67620.0
2018-07-30 10:50:00,12.86,12.86,12.81,12.82,82435.0,12.86,12.86,12.81,12.82,82435.0
2018-07-30 10:55:00,12.81,12.82,12.76,12.78,62625.0,12.81,12.82,12.76,12.78,62625.0
2018-07-30 11:00:00,12.78,12.78,12.65,12.68,128420.0,12.78,12.78,12.65,12.68,128420.0
2018-07-30 11:05:00,12.68,12.72,12.68,12.7,91535.0,12.68,12.72,12.68,12.7,91535.0
2018-07-30 11:10:00,12.7,12.71,12.64,12.65,223180.0,12.7,12.71,12.64,12.65,223180.0
2018-07-30 11:15:00,12.65,12.72,12.65,12.7,129495.0,12.65,12.72,12.65,12.7,129495.0
2018-07-30 11:20:00,12.71,12.74,12.67,12.71,121900.0,12.71,12.74,12.67,12.71,121900.0
2018-07-30 11:25:00,12.71,12.73,12.7,12.71,85795.0,12.71,12.73,12.7,12.71,85795.0
2018-07-30 11:30:00,12.71,12.72,12.7,12.7,45950.0,12.71,12.72,12.7,12.7,45950.0
2018-07-30 11:35:00,12.71,12.72,12.67,12.68,61240.0,12.71,12.72,12.67,12.68,61240.0
2018-07-30 11:40:00,12.68,12.7,12.68,12.7,98495.0,12.68,12.7,12.68,12.7,98495.0
2018-07-30 11:45:00,12.69,12.69,12.66,12.66,89770.0,12.69,12.69,12.66,12.66,89770.0
2018-07-30 11:50:00,12.66,12.68,12.66,12.66,79890.0,12.66,12.68,12.66,12.66,79890.0
2018-07-30 11:55:00,12.66,12.69,12.66,12.67,86900.0,12.66,12.69,12.66,12.67,86900.0
2018-07-30 12:00:00,12.67,12.68,12.65,12.65,60930.0,12.67,12.68,12.65,12.65,60930.0
2018-07-30 12:05:00,12.65,12.65,12.57,12.58,134335.0,12.65,12.65,12.57,12.58,134335.0
2018-07-30 12:10:00,12.58,12.59,12.56,12.57,49830.0,12.58,12.59,12.56,12.57,49830.0
2018-07-30 12:15:00,12.58,12.61,12.58,12.6,124550.0,12.58,12.61,12.58,12.6,124550.0
2018-07-30 12:20:00,12.6,12.61,12.59,12.59,76145.0,12.6,12.61,12.59,12.59,76145.0
2018-07-30 12:25:00,12.6,12.62,12.6,12.61,43870.0,12.6,12.62,12.6,12.61,43870.0
2018-07-30 12:30:00,12.61,12.61,12.55,12.56,83435.0,12.61,12.61,12.55,12.56,83435.0
2018-07-30 12:35:00,12.56,12.58,12.55,12.56,71835.0,12.56,12.58,12.55,12.56,71835.0
2018-07-30 12:40:00,12.56,12.56,12.5,12.52,55585.0,12.56,12.56,12.5,12.52,55585.0
2018-07-30 12:45:00,12.52,12.52,12.47,12.47,57430.0,12.52,12.52,12.47,12.47,57430.0
2018-07-30 12:50:00,12.47,12.51,12.45,12.48,253030.0,12.47,12.51,12.45,12.48,253030.0
2018-07-30 12:55:00,12.48,12.51,12.47,12.51,80290.0,12.48,12.51,12.47,12.51,80290.0
2018-07-30 13:00:00,12.52,12.53,12.49,12.5,58870.0,12.52,12.53,12.49,12.5,58870.0
2018-07-30 13:05:00,12.5,12.52,12.49,12.52,126485.0,12.5,12.52,12.49,12.52,126485.0
2018-07-30 13:10:00,12.52,12.55,12.52,12.52,199295.0,12.52,12.55,12.52,12.52,199295.0
2018-07-30 13:15:00,12.51,12.54,12.51,12.53,77975.0,12.51,12.54,12.51,12.53,77975.0
2018-07-30 13:20:00,12.53,12.58,12.53,12.57,160550.0,12.53,12.58,12.53,12.57,160550.0
2018-07-30 13:25:00,12.57,12.58,12.55,12.57,132805.0,12.57,12.58,12.55,12.57,132805.0
2018-07-30 13:30:00,12.56,12.56,12.53,12.55,73790.0,12.56,12.56,12.53,12.55,73790.0
2018-07-30 13:35:00,12.56,12.56,12.55,12.55,39440.0,12.56,12.56,12.55,12.55,39440.0
2018-07-30 13:40:00,12.55,12.55,12.53,12.53,56395.0,12.55,12.55,12.53,12.53,56395.0
2018-07-30 13:45:00,12.53,12.55,12.53,12.54,29000.0,12.53,12.55,12.53,12.54,29000.0
2018-07-30 13:50:00,12.55,12.57,12.53,12.57,103970.0,12.55,12.57,12.53,12.57,103970.0
2018-07-30 13:55:00,12.57,12.57,12.54,12.55,46800.0,12.57,12.57,12.54,12.55,46800.0
2018-07-30 14:00:00,12.55,12.58,12.54,12.58,258265.0,12.55,12.58,12.54,12.58,258265.0
2018-07-30 14:05:00,12.58,12.58,12.54,12.56,210300.0,12.58,12.58,12.54,12.56,210300.0
2018-07-30 14:10:00,12.56,12.58,12.56,12.57,148495.0,12.56,12.58,12.56,12.57,148495.0
2018-07-30 14:15:00,12.57,12.58,12.56,12.57,94960.0,12.57,12.58,12.56,12.57,94960.0
2018-07-30 14:20:00,12.57,12.57,12.51,12.53,145570.0,12.57,12.57,12.51,12.53,145570.0
2018-07-30 14:25:00,12.53,12.56,12.53,12.55,93810.0,12.53,12.56,12.53,12.55,93810.0
2018-07-30 14:30:00,12.55,12.56,12.54,12.54,172300.0,12.55,12.56,12.54,12.54,172300.0
2018-07-30 14:35:00,12.54,12.57,12.54,12.54,156870.0,12.54,12.57,12.54,12.54,156870.0
2018-07-30 14:40:00,12.54,12.54,12.52,12.53,196325.0,12.54,12.54,12.52,12.53,196325.0
2018-07-30 14:45:00,12.53,12.55,12.53,12.54,149860.0,12.53,12.55,12.53,12.54,149860.0
2018-07-30 14:50:00,12.53,12.56,12.53,12.55,124165.0,12.53,12.56,12.53,12.55,124165.0
2018-07-30 14:55:00,12.56,12.56,12.54,12.54,139805.0,12.56,12.56,12.54,12.54,139805.0
2018-07-30 15:00:00,12.53,12.56,12.53,12.54,185940.0,12.53,12.56,12.53,12.54,185940.0
2018-07-30 15:05:00,12.54,12.58,12.54,12.56,209445.0,12.54,12.58,12.54,12.56,209445.0
2018-07-30 15:10:00,12.56,12.57,12.54,12.57,191515.0,12.56,12.57,12.54,12.57,191515.0
2018-07-30 15:15:00,12.57,12.59,12.56,12.57,154175.0,12.57,12.59,12.56,12.57,154175.0
2018-07-30 15:20:00,12.57,12.59,12.57,12.58,139070.0,12.57,12.59,12.57,12.58,139070.0
2018-07-30 15:25:00,12.57,12.6,12.56,12.57,190550.0,12.57,12.6,12.56,12.57,190550.0
2018-07-30 15:30:00,12.57,12.61,12.57,12.61,224275.0,12.57,12.61,12.57,12.61,224275.0
2018-07-30 15:35:00,12.61,12.62,12.58,12.59,162355.0,12.61,12.62,12.58,12.59,162355.0
2018-07-30 15:40:00,12.59,12.59,12.58,12.58,150690.0,12.59,12.59,12.58,12.58,150690.0
2018-07-30 15:45:00,12.58,12.58,12.54,12.54,195130.0,12.58,12.58,12.54,12.54,195130.0
2018-07-30 15:50:00,12.53,12.57,12.53,12.57,376475.0,12.53,12.57,12.53,12.57,376475.0
2018-07-30 15:55:00,12.57,12.57,12.55,12.56,397850.0,12.57,12.57,12.55,12.56,397850.0
2018-07-31 09:30:00,12.62,12.68,12.61,12.68,157110.0,12.62,12.68,12.61,12.68,157110.0
2018-07-31 09:35:00,12.68,12.75,12.66,12.75,104770.0,12.68,12.75,12.66,12.75,104770.0
2018-07-31 09:40:00,12.73,12.73,12.61,12.63,48885.0,12.73,12.73,12.61,12.63,48885.0
2018-07-31 09:45:00,12.61,12.66,12.59,12.65,124500.0,12.61,12.66,12.59,12.65,124500.0
2018-07-31 09:50:00,12.65,12.65,12.6,12.6,31535.0,12.65,12.65,12.6,12.6,31535.0
2018-07-31 09:55:00,12.61,12.64,12.6,12.6,53245.0,12.61,12.64,12.6,12.6,53245.0
2018-07-31 10:00:00,12.59,12.64,12.57,12.61,69665.0,12.59,12.64,12.57,12.61,69665.0
2018-07-31 10:05:00,12.6,12.61,12.57,12.59,72185.0,12.6,12.61,12.57,12.59,72185.0
2018-07-31 10:10:00,12.59,12.6,12.54,12.54,66760.0,12.59,12.6,12.54,12.54,66760.0
2018-07-31 10:15:00,12.54,12.55,12.49,12.5,43025.0,12.54,12.55,12.49,12.5,43025.0
2018-07-31 10:20:00,12.5,12.55,12.47,12.53,105175.0,12.5,12.55,12.47,12.53,105175.0
2018-07-31 10:25:00,12.54,12.61,12.54,12.57,69145.0,12.54,12.61,12.54,12.57,69145.0
2018-07-31 10:30:00,12.57,12.6,12.56,12.59,122725.0,12.57,12.6,12.56,12.59,122725.0
2018-07-31 10:35:00,12.6,12.62,12.58,12.6,101445.0,12.6,12.62,12.58,12.6,101445.0
2018-07-31 10:40:00,12.58,12.59,12.56,12.58,51325.0,12.58,12.59,12.56,12.58,51325.0
2018-07-31 10:45:00,12.59,12.6,12.56,12.58,53260.0,12.59,12.6,12.56,12.58,53260.0
2018-07-31 10:50:00,12.59,12.62,12.58,12.58,55750.0,12.59,12.62,12.58,12.58,55750.0
2018-07-31 10:55:00,12.59,12.61,12.58,12.59,31680.0,12.59,12.61,12.58,12.59,31680.0
2018-07-31 11:00:00,12.59,12.62,12.59,12.6,97325.0,12.59,12.62,12.59,12.6,97325.0
2018-07-31 11:05:00,12.6,12.61,12.57,12.59,404240.0,12.6,12.61,12.57,12.59,404240.0
2018-07-31 11:10:00,12.59,12.61,12.56,12.56,160865.0,12.59,12.61,12.56,12.56,160865.0
2018-07-31 11:15:00,12.57,12.61,12.56,12.57,98000.0,12.57,12.61,12.56,12.57,98000.0
2018-07-31 11:20:00,12.56,12.6,12.56,12.58,55020.0,12.56,12.6,12.56,12.58,55020.0
2018-07-31 11:25:00,12.58,12.6,12.57,12.59,108500.0,12.58,12.6,12.57,12.59,108500.0
2018-07-31 11:30:00,12.59,12.6,12.57,12.58,71820.0,12.59,12.6,12.57,12.58,71820.0
2018-07-31 11:35:00,12.58,12.62,12.58,12.6,105100.0,12.58,12.62,12.58,12.6,105100.0
2018-07-31 11:40:00,12.6,12.61,12.59,12.6,132590.0,12.6,12.61,12.59,12.6,132590.0
2018-07-31 11:45:00,12.61,12.61,12.59,12.61,159500.0,12.61,12.61,12.59,12.61,159500.0
2018-07-31 11:50:00,12.6,12.62,12.59,12.6,193230.0,12.6,12.62,12.59,12.6,193230.0
2018-07-31 11:55:00,12.61,12.62,12.6,12.61,95175.0,12.61,12.62,12.6,12.61,95175.0
2018-07-31 12:00:00,12.61,12.68,12.61,12.66,298865.0,12.61,12.68,12.61,12.66,298865.0
2018-07-31 12:05:00,12.66,12.67,12.64,12.67,54750.0,12.66,12.67,12.64,12.67,54750.0
2018-07-31 12:10:00,12.66,12.69,12.66,12.68,33690.0,12.66,12.69,12.66,12.68,33690.0
2018-07-31 12:15:00,12.7,12.7,12.68,12.69,42000.0,12.7,12.7,12.68,12.69,42000.0
2018-07-31 12:20:00,12.68,12.7,12.66,12.69,114375.0,12.68,12.7,12.66,12.69,114375.0
2018-07-31 12:25:00,12.69,12.71,12.69,12.71,48555.0,12.69,12.71,12.69,12.71,48555.0
2018-07-31 12:30:00,12.7,12.7,12.66,12.66,51500.0,12.7,12.7,12.66,12.66,51500.0
2018-07-31 12:35:00,12.67,12.67,12.6,12.65,108265.0,12.67,12.67,12.6,12.65,108265.0
2018-07-31 12:40:00,12.66,12.66,12.63,12.65,23500.0,12.66,12.66,12.63,12.65,23500.0
2018-07-31 12:45:00,12.64,12.65,12.64,12.65,47840.0,12.64,12.65,12.64,12.65,47840.0
2018-07-31 12:50:00,12.65,12.66,12.64,12.66,28000.0,12.65,12.66,12.64,12.66,28000.0
2018-07-31 12:55:00,12.66,12.68,12.65,12.67,61390.0,12.66,12.68,12.65,12.67,61390.0
2018-07-31 13:00:00,12.66,12.69,12.66,12.68,53790.0,12.66,12.69,12.66,12.68,53790.0
2018-07-31 13:05:00,12.68,12.68,12.65,12.65,54920.0,12.68,12.68,12.65,12.65,54920.0
2018-07-31 13:10:00,12.66,12.67,12.65,12.66,45365.0,12.66,12.67,12.65,12.66,45365.0
2018-07-31 13:15:00,12.66,12.66,12.63,12.64,121160.0,12.66,12.66,12.63,12.64,121160.0
2018-07-31 13:20:00,12.64,12.66,12.64,12.65,23565.0,12.64,12.66,12.64,12.65,23565.0
2018-07-31 13:25:00,12.65,12.67,12.64,12.64,18590.0,12.65,12.67,12.64,12.64,18590.0
2018-07-31 13:30:00,12.65,12.65,12.63,12.64,32850.0,12.65,12.65,12.63,12.64,32850.0
2018-07-31 13:35:00,12.64,12.64,12.61,12.62,27500.0,12.64,12.64,12.61,12.62,27500.0
2018-07-31 13:40:00,12.61,12.61,12.6,12.6,53370.0,12.61,12.61,12.6,12.6,53370.0
2018-07-31 13:45:00,12.59,12.65,12.59,12.65,77090.0,12.59,12.65,12.59,12.65,77090.0
2018-07-31 13:50:00,12.64,12.65,12.63,12.64,36810.0,12.64,12.65,12.63,12.64,36810.0
2018-07-31 13:55:00,12.63,12.64,12.63,12.63,43750.0,12.63,12.64,12.63,12.63,43750.0
2018-07-31 14:00:00,12.63,12.63,12.6,12.6,34475.0,12.63,12.63,12.6,12.6,34475.0
2018-07-31 14:05:00,12.6,12.61,12.59,12.6,29000.0,12.6,12.61,12.59,12.6,29000.0
2018-07-31 14:10:00,12.6,12.6,12.59,12.6,20355.0,12.6,12.6,12.59,12.6,20355.0
2018-07-31 14:15:00,12.59,12.6,12.58,12.59,27555.0,12.59,12.6,12.58,12.59,27555.0
2018-07-31 14:20:00,12.6,12.63,12.6,12.6,58075.0,12.6,12.63,12.6,12.6,58075.0
2018-07-31 14:25:00,12.61,12.63,12.61,12.63,30000.0,12.61,12.63,12.61,12.63,30000.0
2018-07-31 14:30:00,12.62,12.63,12.61,12.61,29560.0,12.62,12.63,12.61,12.61,29560.0
2018-07-31 14:35:00,12.62,12.63,12.61,12.61,42750.0,12.62,12.63,12.61,12.61,42750.0
2018-07-31 14:40:00,12.61,12.62,12.6,12.6,74500.0,12.61,12.62,12.6,12.6,74500.0
2018-07-31 14:45:00,12.6,12.61,12.6,12.6,66835.0,12.6,12.61,12.6,12.6,66835.0
2018-07-31 14:50:00,12.6,12.6,12.59,12.59,97025.0,12.6,12.6,12.59,12.59,97025.0
2018-07-31 14:55:00,12.59,12.61,12.59,12.59,79830.0,12.59,12.61,12.59,12.59,79830.0
2018-07-31 15:00:00,12.59,12.6,12.58,12.6,57955.0,12.59,12.6,12.58,12.6,57955.0
2018-07-31 15:05:00,12.6,12.61,12.59,12.6,68390.0,12.6,12.61,12.59,12.6,68390.0
2018-07-31 15:10:00,12.6,12.6,12.59,12.6,92535.0,12.6,12.6,12.59,12.6,92535.0
2018-07-31 15:15:00,12.6,12.61,12.6,12.6,77630.0,12.6,12.61,12.6,12.6,77630.0
2018-07-31 15:20:00,12.6,12.6,12.58,12.59,91630.0,12.6,12.6,12.58,12.59,91630.0
2018-07-31 15:25:00,12.59,12.6,12.57,12.57,128640.0,12.59,12.6,12.57,12.57,128640.0
2018-07-31 15:30:00,12.58,12.58,12.57,12.58,112860.0,12.58,12.58,12.57,12.58,112860.0
2018-07-31 15:35:00,12.58,12.59,12.57,12.58,109740.0,12.58,12.59,12.57,12.58,109740.0
2018-07-31 15:40:00,12.58,12.59,12.57,12.58,113580.0,12.58,12.59,12.57,12.58,113580.0
2018-07-31 15:45:00,12.58,12.58,12.55,12.57,159840.0,12.58,12.58,12.55,12.57,159840.0
2018-07-31 15:50:00,12.57,12.59,12.56,12.58,328225.0,12.57,12.59,12.56,12.58,328225.0
2018-07-31 15:55:00,12.58,12.6,12.57,12.58,583485.0,12.58,12.6,12.57,12.58,583485.0
2018-08-01 09:30:00,12.65,12.76,12.62,12.73,144990.0,12.65,12.76,12.62,12.73,144990.0
2018-08-01 09:35:00,12.74,12.75,12.7,12.71,49500.0,12.74,12.75,12.7,12.71,49500.0
2018-08-01 09:40:00,12.7,12.79,12.69,12.76,108465.0,12.7,12.79,12.69,12.76,108465.0
2018-08-01 09:45:00,12.77,12.84,12.77,12.84,118215.0,12.77,12.84,12.77,12.84,118215.0
2018-08-01 09:50:00,12.82,12.83,12.77,12.77,96545.0,12.82,12.83,12.77,12.77,96545.0
2018-08-01 09:55:00,12.77,12.81,12.74,12.74,71220.0,12.77,12.81,12.74,12.74,71220.0
2018-08-01 10:00:00,12.75,12.79,12.73,12.75,62860.0,12.75,12.79,12.73,12.75,62860.0
2018-08-01 10:05:00,12.74,12.77,12.72,12.76,88500.0,12.74,12.77,12.72,12.76,88500.0
2018-08-01 10:10:00,12.76,12.81,12.76,12.81,290710.0,12.76,12.81,12.76,12.81,290710.0
2018-08-01 10:15:00,12.82,12.83,12.77,12.82,457415.0,12.82,12.83,12.77,12.82,457415.0
2018-08-01 10:20:00,12.82,12.86,12.82,12.83,126535.0,12.82,12.86,12.82,12.83,126535.0
2018-08-01 10:25:00,12.84,12.84,12.8,12.82,81765.0,12.84,12.84,12.8,12.82,81765.0
2018-08-01 10:30:00,12.82,12.82,12.79,12.82,68605.0,12.82,12.82,12.79,12.82,68605.0
2018-08-01 10:35:00,12.82,12.87,12.81,12.87,78430.0,12.82,12.87,12.81,12.87,78430.0
2018-08-01 10:40:00,12.86,12.87,12.83,12.85,62500.0,12.86,12.87,12.83,12.85,62500.0
2018-08-01 10:45:00,12.85,12.88,12.84,12.88,36245.0,12.85,12.88,12.84,12.88,36245.0
2018-08-01 10:50:00,12.88,12.89,12.85,12.86,88295.0,12.88,12.89,12.85,12.86,88295.0
2018-08-01 10:55:00,12.86,12.86,12.81,12.83,51215.0,12.86,12.86,12.81,12.83,51215.0
2018-08-01 11:00:00,12.83,12.85,12.79,12.84,134110.0,12.83,12.85,12.79,12.84,134110.0
2018-08-01 11:05:00,12.84,12.85,12.82,12.83,77180.0,12.84,12.85,12.82,12.83,77180.0
2018-08-01 11:10:00,12.83,12.85,12.8,12.81,142015.0,12.83,12.85,12.8,12.81,142015.0
2018-08-01 11:15:00,12.81,12.82,12.8,12.8,61850.0,12.81,12.82,12.8,12.8,61850.0
2018-08-01 11:20:00,12.8,12.83,12.79,12.83,41350.0,12.8,12.83,12.79,12.83,41350.0
2018-08-01 11:25:00,12.82,12.83,12.8,12.81,278500.0,12.82,12.83,12.8,12.81,278500.0
2018-08-01 11:30:00,12.8,12.81,12.79,12.79,30350.0,12.8,12.81,12.79,12.79,30350.0
2018-08-01 11:35:00,12.79,12.81,12.78,12.79,132625.0,12.79,12.81,12.78,12.79,132625.0
2018-08-01 11:40:00,12.79,12.79,12.78,12.79,55500.0,12.79,12.79,12.78,12.79,55500.0
2018-08-01 11:45:00,12.78,12.8,12.76,12.8,85855.0,12.78,12.8,12.76,12.8,85855.0
2018-08-01 11:50:00,12.81,12.85,12.8,12.84,81690.0,12.81,12.85,12.8,12.84,81690.0
2018-08-01 11:55:00,12.84,12.87,12.83,12.84,82030.0,12.84,12.87,12.83,12.84,82030.0
2018-08-01 12:00:00,12.84,12.9,12.84,12.89,76810.0,12.84,12.9,12.84,12.89,76810.0
2018-08-01 12:05:00,12.89,12.9,12.87,12.89,70905.0,12.89,12.9,12.87,12.89,70905.0
2018-08-01 12:10:00,12.89,12.9,12.88,12.88,60705.0,12.89,12.9,12.88,12.88,60705.0
2018-08-01 12:15:00,12.88,12.89,12.88,12.88,39775.0,12.88,12.89,12.88,12.88,39775.0
2018-08-01 12:20:00,12.88,12.89,12.86,12.87,96475.0,12.88,12.89,12.86,12.87,96475.0
2018-08-01 12:25:00,12.87,12.87,12.85,12.85,54195.0,12.87,12.87,12.85,12.85,54195.0
2018-08-01 12:30:00,12.84,12.84,12.83,12.83,45905.0,12.84,12.84,12.83,12.83,45905.0
2018-08-01 12:35:00,12.83,12.83,12.81,12.83,28825.0,12.83,12.83,12.81,12.83,28825.0
2018-08-01 12:40:00,12.83,12.84,12.81,12.84,45340.0,12.83,12.84,12.81,12.84,45340.0
2018-08-01 12:45:00,12.83,12.83,12.83,12.83,28880.0,12.83,12.83,12.83,12.83,28880.0
2018-08-01 12:50:00,12.83,12.88,12.83,12.88,58630.0,12.83,12.88,12.83,12.88,58630.0
2018-08-01 12:55:00,12.88,12.89,12.87,12.89,62690.0,12.88,12.89,12.87,12.89,62690.0
2018-08-01 13:00:00,12.89,12.89,12.87,12.87,41285.0,12.89,12.89,12.87,12.87,41285.0
2018-08-01 13:05:00,12.86,12.86,12.85,12.86,37500.0,12.86,12.86,12.85,12.86,37500.0
2018-08-01 13:10:00,12.86,12.86,12.83,12.84,63645.0,12.86,12.86,12.83,12.84,63645.0
2018-08-01 13:15:00,12.84,12.86,12.84,12.85,13965.0,12.84,12.86,12.84,12.85,13965.0
2018-08-01 13:20:00,12.85,12.88,12.85,12.87,54920.0,12.85,12.88,12.85,12.87,54920.0
2018-08-01 13:25:00,12.87,12.89,12.87,12.87,82115.0,12.87,12.89,12.87,12.87,82115.0
2018-08-01 13:30:00,12.87,12.89,12.87,12.89,34700.0,12.87,12.89,12.87,12.89,34700.0
2018-08-01 13:35:00,12.89,12.91,12.88,12.9,89425.0,12.89,12.91,12.88,12.9,89425.0
2018-08-01 13:40:00,12.89,12.89,12.86,12.88,60675.0,12.89,12.89,12.86,12.88,60675.0
2018-08-01 13:45:00,12.88,12.89,12.86,12.88,32665.0,12.88,12.89,12.86,12.88,32665.0
2018-08-01 13:50:00,12.87,12.9,12.87,12.9,63835.0,12.87,12.9,12.87,12.9,63835.0
2018-08-01 13:55:00,12.9,12.91,12.87,12.87,67475.0,12.9,12.91,12.87,12.87,67475.0
2018-08-01 14:00:00,12.88,12.88,12.86,12.87,28325.0,12.88,12.88,12.86,12.87,28325.0
2018-08-01 14:05:00,12.87,12.87,12.85,12.85,126175.0,12.87,12.87,12.85,12.85,126175.0
2018-08-01 14:10:00,12.85,12.85,12.81,12.85,49765.0,12.85,12.85,12.81,12.85,49765.0
2018-08-01 14:15:00,12.85,12.88,12.85,12.86,32805.0,12.85,12.88,12.85,12.86,32805.0
2018-08-01 14:20:00,12.86,12.89,12.86,12.89,36325.0,12.86,12.89,12.86,12.89,36325.0
2018-08-01 14:25:00,12.89,12.94,12.89,12.94,93185.0,12.89,12.94,12.89,12.94,93185.0
2018-08-01 14:30:00,12.94,12.96,12.93,12.94,153245.0,12.94,12.96,12.93,12.94,153245.0
2018-08-01 14:35:00,12.94,12.94,12.89,12.9,60990.0,12.94,12.94,12.89,12.9,60990.0
2018-08-01 14:40:00,12.9,12.91,12.87,12.9,163590.0,12.9,12.91,12.87,12.9,163590.0
2018-08-01 14:45:00,12.91,12.91,12.88,12.9,63990.0,12.91,12.91,12.88,12.9,63990.0
2018-08-01 14:50:00,12.9,12.91,12.87,12.88,66345.0,12.9,12.91,12.87,12.88,66345.0
2018-08-01 14:55:00,12.88,12.92,12.87,12.92,68360.0,12.88,12.92,12.87,12.92,68360.0
2018-08-01 15:00:00,12.93,12.95,12.92,12.92,153100.0,12.93,12.95,12.92,12.92,153100.0
2018-08-01 15:05:00,12.92,12.95,12.91,12.93,119870.0,12.92,12.95,12.91,12.93,119870.0
2018-08-01 15:10:00,12.93,12.93,12.89,12.9,284625.0,12.93,12.93,12.89,12.9,284625.0
2018-08-01 15:15:00,12.9,12.91,12.86,12.88,115150.0,12.9,12.91,12.86,12.88,115150.0
2018-08-01 15:20:00,12.88,12.91,12.88,12.91,100895.0,12.88,12.91,12.88,12.91,100895.0
2018-08-01 15:25:00,12.91,12.93,12.9,12.9,229165.0,12.91,12.93,12.9,12.9,229165.0
2018-08-01 15:30:00,12.9,12.92,12.89,12.89,214755.0,12.9,12.92,12.89,12.89,214755.0
2018-08-01 15:35:00,12.89,12.9,12.88,12.89,181695.0,12.89,12.9,12.88,12.89,181695.0
2018-08-01 15:40:00,12.89,12.91,12.88,12.9,172465.0,12.89,12.91,12.88,12.9,172465.0
2018-08-01 15:45:00,12.9,12.94,12.9,12.93,261330.0,12.9,12.94,12.9,12.93,261330.0
2018-08-01 15:50:00,12.92,12.97,12.92,12.93,409780.0,12.92,12.97,12.92,12.93,409780.0
2018-08-01 15:55:00,12.93,12.95,12.91,12.92,539820.0,12.93,12.95,12.91,12.92,539820.0
2018-08-02 09:30:00,14.1,14.29,14.0,14.27,1483370.0,14.1,14.29,14.0,14.27,1483370.0
2018-08-02 09:35:00,14.27,14.57,14.22,14.48,1188620.0,14.27,14.57,14.22,14.48,1188620.0
2018-08-02 09:40:00,14.49,14.55,14.47,14.49,641095.0,14.49,14.55,14.47,14.49,641095.0
2018-08-02 09:45:00,14.49,14.51,14.31,14.37,640830.0,14.49,14.51,14.31,14.37,640830.0
2018-08-02 09:50:00,14.38,14.44,14.36,14.44,445895.0,14.38,14.44,14.36,14.44,445895.0
2018-08-02 09:55:00,14.43,14.46,14.38,14.41,380040.0,14.43,14.46,14.38,14.41,380040.0
2018-08-02 10:00:00,14.42,14.51,14.32,14.36,737345.0,14.42,14.51,14.32,14.36,737345.0
2018-08-02 10:05:00,14.36,14.49,14.36,14.44,359780.0,14.36,14.49,14.36,14.44,359780.0
2018-08-02 10:10:00,14.45,14.46,14.42,14.43,238700.0,14.45,14.46,14.42,14.43,238700.0
2018-08-02 10:15:00,14.43,14.54,14.43,14.48,447035.0,14.43,14.54,14.43,14.48,447035.0
2018-08-02 10:20:00,14.47,14.51,14.37,14.45,244120.0,14.47,14.51,14.37,14.45,244120.0
2018-08-02 10:25:00,14.44,14.46,14.38,14.42,213420.0,14.44,14.46,14.38,14.42,213420.0
2018-08-02 10:30:00,14.43,14.44,14.37,14.37,314630.0,14.43,14.44,14.37,14.37,314630.0
2018-08-02 10:35:00,14.37,14.44,14.25,14.4,456130.0,14.37,14.44,14.25,14.4,456130.0
2018-08-02 10:40:00,14.41,14.44,14.36,14.44,192675.0,14.41,14.44,14.36,14.44,192675.0
2018-08-02 10:45:00,14.44,14.49,14.44,14.48,196510.0,14.44,14.49,14.44,14.48,196510.0
2018-08-02 10:50:00,14.48,14.5,14.4,14.43,176515.0,14.48,14.5,14.4,14.43,176515.0
2018-08-02 10:55:00,14.43,14.47,14.41,14.42,97065.0,14.43,14.47,14.41,14.42,97065.0
2018-08-02 11:00:00,14.42,14.47,14.38,14.41,147935.0,14.42,14.47,14.38,14.41,147935.0
2018-08-02 11:05:00,14.4,14.42,14.35,14.38,90380.0,14.4,14.42,14.35,14.38,90380.0
2018-08-02 11:10:00,14.38,14.4,14.35,14.39,168305.0,14.38,14.4,14.35,14.39,168305.0
2018-08-02 11:15:00,14.38,14.39,14.29,14.33,95645.0,14.38,14.39,14.29,14.33,95645.0
2018-08-02 11:20:00,14.33,14.36,14.29,14.35,101155.0,14.33,14.36,14.29,14.35,101155.0
2018-08-02 11:25:00,14.36,14.39,14.33,14.39,107170.0,14.36,14.39,14.33,14.39,107170.0
2018-08-02 11:30:00,14.39,14.51,14.38,14.49,256765.0,14.39,14.51,14.38,14.49,256765.0
2018-08-02 11:35:00,14.48,14.5,14.42,14.45,107700.0,14.48,14.5,14.42,14.45,107700.0
2018-08-02 11:40:00,14.45,14.47,14.42,14.45,58075.0,14.45,14.47,14.42,14.45,58075.0
2018-08-02 11:45:00,14.45,14.49,14.43,14.45,67080.0,14.45,14.49,14.43,14.45,67080.0
2018-08-02 11:50:00,14.45,14.45,14.41,14.42,71725.0,14.45,14.45,14.41,14.42,71725.0
2018-08-02 11:55:00,14.42,14.44,14.39,14.43,79830.0,14.42,14.44,14.39,14.43,79830.0
2018-08-02 12:00:00,14.42,14.45,14.4,14.45,134170.0,14.42,14.45,14.4,14.45,134170.0
2018-08-02 12:05:00,14.44,14.49,14.44,14.48,193350.0,14.44,14.49,14.44,14.48,193350.0
2018-08-02 12:10:00,14.48,14.53,14.47,14.53,162695.0,14.48,14.53,14.47,14.53,162695.0
2018-08-02 12:15:00,14.53,14.6,14.53,14.57,209085.0,14.53,14.6,14.53,14.57,209085.0
2018-08-02 12:20:00,14.57,14.58,14.54,14.58,101100.0,14.57,14.58,14.54,14.58,101100.0
2018-08-02 12:25:00,14.57,14.58,14.52,14.52,112430.0,14.57,14.58,14.52,14.52,112430.0
2018-08-02 12:30:00,14.53,14.53,14.45,14.5,102130.0,14.53,14.53,14.45,14.5,102130.0
2018-08-02 12:35:00,14.5,14.51,14.48,14.5,46445.0,14.5,14.51,14.48,14.5,46445.0
2018-08-02 12:40:00,14.5,14.51,14.49,14.5,116050.0,14.5,14.51,14.49,14.5,116050.0
2018-08-02 12:45:00,14.5,14.51,14.44,14.44,77155.0,14.5,14.51,14.44,14.44,77155.0
2018-08-02 12:50:00,14.45,14.45,14.38,14.39,97365.0,14.45,14.45,14.38,14.39,97365.0
2018-08-02 12:55:00,14.39,14.4,14.36,14.4,128590.0,14.39,14.4,14.36,14.4,128590.0
2018-08-02 13:00:00,14.4,14.48,14.4,14.48,106725.0,14.4,14.48,14.4,14.48,106725.0
2018-08-02 13:05:00,14.48,14.52,14.47,14.49,53430.0,14.48,14.52,14.47,14.49,53430.0
2018-08-02 13:10:00,14.49,14.5,14.46,14.47,61765.0,14.49,14.5,14.46,14.47,61765.0
2018-08-02 13:15:00,14.47,14.51,14.46,14.47,84720.0,14.47,14.51,14.46,14.47,84720.0
2018-08-02 13:20:00,14.48,14.5,14.47,14.5,73050.0,14.48,14.5,14.47,14.5,73050.0
2018-08-02 13:25:00,14.5,14.5,14.49,14.5,32850.0,14.5,14.5,14.49,14.5,32850.0
2018-08-02 13:30:00,14.5,14.51,14.49,14.51,71010.0,14.5,14.51,14.49,14.51,71010.0
2018-08-02 13:35:00,14.51,14.54,14.5,14.53,67430.0,14.51,14.54,14.5,14.53,67430.0
2018-08-02 13:40:00,14.53,14.53,14.51,14.51,37845.0,14.53,14.53,14.51,14.51,37845.0
2018-08-02 13:45:00,14.5,14.51,14.42,14.48,155695.0,14.5,14.51,14.42,14.48,155695.0
2018-08-02 13:50:00,14.48,14.49,14.44,14.45,75945.0,14.48,14.49,14.44,14.45,75945.0
2018-08-02 13:55:00,14.45,14.49,14.45,14.46,97285.0,14.45,14.49,14.45,14.46,97285.0
2018-08-02 14:00:00,14.45,14.52,14.45,14.52,83905.0,14.45,14.52,14.45,14.52,83905.0
2018-08-02 14:05:00,14.52,14.52,14.48,14.5,99810.0,14.52,14.52,14.48,14.5,99810.0
2018-08-02 14:10:00,14.49,14.5,14.46,14.48,57100.0,14.49,14.5,14.46,14.48,57100.0
2018-08-02 14:15:00,14.48,14.49,14.47,14.48,49215.0,14.48,14.49,14.47,14.48,49215.0
2018-08-02 14:20:00,14.48,14.5,14.47,14.47,80275.0,14.48,14.5,14.47,14.47,80275.0
2018-08-02 14:25:00,14.46,14.5,14.46,14.49,102790.0,14.46,14.5,14.46,14.49,102790.0
2018-08-02 14:30:00,14.49,14.52,14.49,14.52,76135.0,14.49,14.52,14.49,14.52,76135.0
2018-08-02 14:35:00,14.53,14.57,14.53,14.57,119480.0,14.53,14.57,14.53,14.57,119480.0
2018-08-02 14:40:00,14.56,14.58,14.54,14.55,112615.0,14.56,14.58,14.54,14.55,112615.0
2018-08-02 14:45:00,14.55,14.56,14.53,14.55,60190.0,14.55,14.56,14.53,14.55,60190.0
2018-08-02 14:50:00,14.55,14.58,14.55,14.58,51290.0,14.55,14.58,14.55,14.58,51290.0
2018-08-02 14:55:00,14.58,14.63,14.58,14.6,187765.0,14.58,14.63,14.58,14.6,187765.0
2018-08-02 15:00:00,14.6,14.62,14.6,14.62,97890.0,14.6,14.62,14.6,14.62,97890.0
2018-08-02 15:05:00,14.63,14.66,14.62,14.66,113930.0,14.63,14.66,14.62,14.66,113930.0
2018-08-02 15:10:00,14.65,14.69,14.65,14.68,171275.0,14.65,14.69,14.65,14.68,171275.0
2018-08-02 15:15:00,14.68,14.71,14.67,14.67,133025.0,14.68,14.71,14.67,14.67,133025.0
2018-08-02 15:20:00,14.68,14.68,14.66,14.67,124430.0,14.68,14.68,14.66,14.67,124430.0
2018-08-02 15:25:00,14.67,14.68,14.66,14.67,98965.0,14.67,14.68,14.66,14.67,98965.0
2018-08-02 15:30:00,14.67,14.7,14.67,14.69,158365.0,14.67,14.7,14.67,14.69,158365.0
2018-08-02 15:35:00,14.7,14.75,14.7,14.74,593600.0,14.7,14.75,14.7,14.74,593600.0
2018-08-02 15:40:00,14.74,14.75,14.73,14.75,329295.0,14.74,14.75,14.73,14.75,329295.0
2018-08-02 15:45:00,14.75,14.77,14.75,14.77,437870.0,14.75,14.77,14.75,14.77,437870.0
2018-08-02 15:50:00,14.77,14.77,14.74,14.77,522055.0,14.77,14.77,14.74,14.77,522055.0
2018-08-02 15:55:00,14.77,14.77,14.75,14.75,765815.0,14.77,14.77,14.75,14.75,765815.0
2018-08-03 09:30:00,14.8,14.89,14.62,14.85,627590.0,14.8,14.89,14.62,14.85,627590.0
2018-08-03 09:35:00,14.84,14.92,14.83,14.92,467075.0,14.84,14.92,14.83,14.92,467075.0
2018-08-03 09:40:00,14.92,14.92,14.8,14.82,260840.0,14.92,14.92,14.8,14.82,260840.0
2018-08-03 09:45:00,14.82,14.83,14.66,14.73,408950.0,14.82,14.83,14.66,14.73,408950.0
2018-08-03 09:50:00,14.73,14.86,14.73,14.83,117410.0,14.73,14.86,14.73,14.83,117410.0
2018-08-03 09:55:00,14.82,14.88,14.75,14.88,62605.0,14.82,14.88,14.75,14.88,62605.0
2018-08-03 10:00:00,14.88,14.9,14.82,14.89,128750.0,14.88,14.9,14.82,14.89,128750.0
2018-08-03 10:05:00,14.89,14.95,14.88,14.94,226125.0,14.89,14.95,14.88,14.94,226125.0
2018-08-03 10:10:00,14.94,15.02,14.94,14.94,321505.0,14.94,15.02,14.94,14.94,321505.0
2018-08-03 10:15:00,14.95,14.98,14.93,14.96,110930.0,14.95,14.98,14.93,14.96,110930.0
2018-08-03 10:20:00,14.96,14.96,14.9,14.92,126175.0,14.96,14.96,14.9,14.92,126175.0
2018-08-03 10:25:00,14.92,14.98,14.92,14.98,73345.0,14.92,14.98,14.92,14.98,73345.0
2018-08-03 10:30:00,14.98,15.02,14.97,15.02,212465.0,14.98,15.02,14.97,15.02,212465.0
2018-08-03 10:35:00,15.02,15.02,14.99,15.01,130095.0,15.02,15.02,14.99,15.01,130095.0
2018-08-03 10:40:00,15.02,15.03,14.99,15.01,145025.0,15.02,15.03,14.99,15.01,145025.0
2018-08-03 10:45:00,15.01,15.01,14.98,15.01,172980.0,15.01,15.01,14.98,15.01,172980.0
2018-08-03 10:50:00,15.02,15.05,14.99,15.02,234725.0,15.02,15.05,14.99,15.02,234725.0
2018-08-03 10:55:00,15.02,15.07,15.0,15.05,306875.0,15.02,15.07,15.0,15.05,306875.0
2018-08-03 11:00:00,15.06,15.08,15.05,15.08,194710.0,15.06,15.08,15.05,15.08,194710.0
2018-08-03 11:05:00,15.08,15.09,15.05,15.09,404575.0,15.08,15.09,15.05,15.09,404575.0
2018-08-03 11:10:00,15.09,15.11,15.08,15.1,115570.0,15.09,15.11,15.08,15.1,115570.0
2018-08-03 11:15:00,15.1,15.13,15.08,15.09,147990.0,15.1,15.13,15.08,15.09,147990.0
2018-08-03 11:20:00,15.1,15.11,15.07,15.08,60665.0,15.1,15.11,15.07,15.08,60665.0
2018-08-03 11:25:00,15.07,15.09,15.05,15.06,73180.0,15.07,15.09,15.05,15.06,73180.0
2018-08-03 11:30:00,15.06,15.06,15.03,15.05,60440.0,15.06,15.06,15.03,15.05,60440.0
2018-08-03 11:35:00,15.06,15.06,15.02,15.03,52830.0,15.06,15.06,15.02,15.03,52830.0
2018-08-03 11:40:00,15.03,15.03,15.01,15.01,68115.0,15.03,15.03,15.01,15.01,68115.0
2018-08-03 11:45:00,15.02,15.04,15.01,15.03,44185.0,15.02,15.04,15.01,15.03,44185.0
2018-08-03 11:50:00,15.03,15.05,15.02,15.05,112375.0,15.03,15.05,15.02,15.05,112375.0
2018-08-03 11:55:00,15.05,15.05,14.98,14.99,72850.0,15.05,15.05,14.98,14.99,72850.0
2018-08-03 12:00:00,14.99,15.03,14.99,15.0,50000.0,14.99,15.03,14.99,15.0,50000.0
2018-08-03 12:05:00,15.01,15.03,15.0,15.03,53705.0,15.01,15.03,15.0,15.03,53705.0
2018-08-03 12:10:00,15.03,15.03,15.01,15.02,53770.0,15.03,15.03,15.01,15.02,53770.0
2018-08-03 12:15:00,15.02,15.02,15.0,15.0,45050.0,15.02,15.02,15.0,15.0,45050.0
2018-08-03 12:20:00,15.0,15.04,15.0,15.03,89820.0,15.0,15.04,15.0,15.03,89820.0
2018-08-03 12:25:00,15.03,15.04,15.01,15.02,38935.0,15.03,15.04,15.01,15.02,38935.0
2018-08-03 12:30:00,15.01,15.04,15.0,15.04,98800.0,15.01,15.04,15.0,15.04,98800.0
2018-08-03 12:35:00,15.04,15.05,15.02,15.03,42125.0,15.04,15.05,15.02,15.03,42125.0
2018-08-03 12:40:00,15.03,15.03,15.0,15.01,58140.0,15.03,15.03,15.0,15.01,58140.0
2018-08-03 12:45:00,15.01,15.01,14.97,14.98,56100.0,15.01,15.01,14.97,14.98,56100.0
2018-08-03 12:50:00,14.97,14.98,14.96,14.96,26720.0,14.97,14.98,14.96,14.96,26720.0
2018-08-03 12:55:00,14.97,14.98,14.96,14.96,48650.0,14.97,14.98,14.96,14.96,48650.0
2018-08-03 13:00:00,14.96,14.97,14.95,14.95,59995.0,14.96,14.97,14.95,14.95,59995.0
2018-08-03 13:05:00,14.95,14.95,14.9,14.9,86410.0,14.95,14.95,14.9,14.9,86410.0
2018-08-03 13:10:00,14.9,14.93,14.9,14.93,63605.0,14.9,14.93,14.9,14.93,63605.0
2018-08-03 13:15:00,14.93,14.94,14.91,14.91,61025.0,14.93,14.94,14.91,14.91,61025.0
2018-08-03 13:20:00,14.92,14.93,14.92,14.93,40635.0,14.92,14.93,14.92,14.93,40635.0
2018-08-03 13:25:00,14.92,14.92,14.91,14.92,30980.0,14.92,14.92,14.91,14.92,30980.0
2018-08-03 13:30:00,14.93,14.93,14.91,14.92,55590.0,14.93,14.93,14.91,14.92,55590.0
2018-08-03 13:35:00,14.92,14.94,14.92,14.92,41635.0,14.92,14.94,14.92,14.92,41635.0
2018-08-03 13:40:00,14.93,14.94,14.93,14.94,57500.0,14.93,14.94,14.93,14.94,57500.0
2018-08-03 13:45:00,14.94,14.94,14.92,14.94,59500.0,14.94,14.94,14.92,14.94,59500.0
2018-08-03 13:50:00,14.94,14.96,14.94,14.96,38805.0,14.94,14.96,14.94,14.96,38805.0
2018-08-03 13:55:00,14.96,14.96,14.95,14.95,32100.0,14.96,14.96,14.95,14.95,32100.0
2018-08-03 14:00:00,14.95,14.95,14.93,14.94,44530.0,14.95,14.95,14.93,14.94,44530.0
2018-08-03 14:05:00,14.94,14.94,14.9,14.91,72125.0,14.94,14.94,14.9,14.91,72125.0
2018-08-03 14:10:00,14.91,14.92,14.9,14.9,105340.0,14.91,14.92,14.9,14.9,105340.0
2018-08-03 14:15:00,14.9,14.91,14.89,14.9,59180.0,14.9,14.91,14.89,14.9,59180.0
2018-08-03 14:20:00,14.9,14.91,14.88,14.89,51670.0,14.9,14.91,14.88,14.89,51670.0
2018-08-03 14:25:00,14.88,14.89,14.88,14.89,63385.0,14.88,14.89,14.88,14.89,63385.0
2018-08-03 14:30:00,14.88,14.89,14.86,14.87,98805.0,14.88,14.89,14.86,14.87,98805.0
2018-08-03 14:35:00,14.87,14.87,14.86,14.87,92660.0,14.87,14.87,14.86,14.87,92660.0
2018-08-03 14:40:00,14.87,14.89,14.87,14.87,103195.0,14.87,14.89,14.87,14.87,103195.0
2018-08-03 14:45:00,14.87,14.87,14.85,14.86,93090.0,14.87,14.87,14.85,14.86,93090.0
2018-08-03 14:50:00,14.86,14.87,14.85,14.85,66785.0,14.86,14.87,14.85,14.85,66785.0
2018-08-03 14:55:00,14.86,14.88,14.86,14.88,201885.0,14.86,14.88,14.86,14.88,201885.0
2018-08-03 15:00:00,14.88,14.88,14.85,14.85,88365.0,14.88,14.88,14.85,14.85,88365.0
2018-08-03 15:05:00,14.86,14.86,14.83,14.83,101695.0,14.86,14.86,14.83,14.83,101695.0
2018-08-03 15:10:00,14.83,14.83,14.82,14.82,83640.0,14.83,14.83,14.82,14.82,83640.0
2018-08-03 15:15:00,14.82,14.82,14.8,14.81,95030.0,14.82,14.82,14.8,14.81,95030.0
2018-08-03 15:20:00,14.8,14.81,14.78,14.79,53960.0,14.8,14.81,14.78,14.79,53960.0
2018-08-03 15:25:00,14.78,14.78,14.77,14.77,99490.0,14.78,14.78,14.77,14.77,99490.0
2018-08-03 15:30:00,14.77,14.77,14.74,14.76,196320.0,14.77,14.77,14.74,14.76,196320.0
2018-08-03 15:35:00,14.76,14.76,14.75,14.75,203715.0,14.76,14.76,14.75,14.75,203715.0
2018-08-03 15:40:00,14.75,14.76,14.74,14.74,221820.0,14.75,14.76,14.74,14.74,221820.0
2018-08-03 15:45:00,14.74,14.75,14.73,14.73,284010.0,14.74,14.75,14.73,14.73,284010.0
2018-08-03 15:50:00,14.73,14.74,14.71,14.72,462650.0,14.73,14.74,14.71,14.72,462650.0
2018-08-03 15:55:00,14.73,14.74,14.72,14.73,557175.0,14.73,14.74,14.72,14.73,557175.0
2018-08-06 09:30:00,14.7,14.73,14.56,14.69,209515.0,14.7,14.73,14.56,14.69,209515.0
2018-08-06 09:35:00,14.68,14.72,14.59,14.68,78975.0,14.68,14.72,14.59,14.68,78975.0
2018-08-06 09:40:00,14.68,14.7,14.62,14.67,38165.0,14.68,14.7,14.62,14.67,38165.0
2018-08-06 09:45:00,14.67,14.73,14.63,14.72,99410.0,14.67,14.73,14.63,14.72,99410.0
2018-08-06 09:50:00,14.72,14.79,14.71,14.77,75950.0,14.72,14.79,14.71,14.77,75950.0
2018-08-06 09:55:00,14.77,14.8,14.76,14.79,55175.0,14.77,14.8,14.76,14.79,55175.0
2018-08-06 10:00:00,14.78,14.82,14.78,14.81,68960.0,14.78,14.82,14.78,14.81,68960.0
2018-08-06 10:05:00,14.8,14.82,14.76,14.77,63415.0,14.8,14.82,14.76,14.77,63415.0
2018-08-06 10:10:00,14.77,14.83,14.76,14.83,96300.0,14.77,14.83,14.76,14.83,96300.0
2018-08-06 10:15:00,14.82,14.85,14.78,14.78,95220.0,14.82,14.85,14.78,14.78,95220.0
2018-08-06 10:20:00,14.79,14.79,14.73,14.76,39160.0,14.79,14.79,14.73,14.76,39160.0
2018-08-06 10:25:00,14.76,14.76,14.71,14.73,33055.0,14.76,14.76,14.71,14.73,33055.0
2018-08-06 10:30:00,14.72,14.74,14.71,14.71,88460.0,14.72,14.74,14.71,14.71,88460.0
2018-08-06 10:35:00,14.72,14.72,14.7,14.72,31015.0,14.72,14.72,14.7,14.72,31015.0
2018-08-06 10:40:00,14.71,14.73,14.71,14.73,41395.0,14.71,14.73,14.71,14.73,41395.0
2018-08-06 10:45:00,14.73,14.73,14.65,14.65,39930.0,14.73,14.73,14.65,14.65,39930.0
2018-08-06 10:50:00,14.65,14.71,14.65,14.67,145600.0,14.65,14.71,14.65,14.67,145600.0
2018-08-06 10:55:00,14.68,14.7,14.68,14.69,61320.0,14.68,14.7,14.68,14.69,61320.0
2018-08-06 11:00:00,14.7,14.7,14.67,14.68,27950.0,14.7,14.7,14.67,14.68,27950.0
2018-08-06 11:05:00,14.68,14.68,14.67,14.67,43130.0,14.68,14.68,14.67,14.67,43130.0
2018-08-06 11:10:00,14.67,14.71,14.67,14.7,49505.0,14.67,14.71,14.67,14.7,49505.0
2018-08-06 11:15:00,14.7,14.7,14.63,14.65,35970.0,14.7,14.7,14.63,14.65,35970.0
2018-08-06 11:20:00,14.65,14.66,14.63,14.66,37150.0,14.65,14.66,14.63,14.66,37150.0
2018-08-06 11:25:00,14.66,14.66,14.64,14.64,45190.0,14.66,14.66,14.64,14.64,45190.0
2018-08-06 11:30:00,14.64,14.67,14.64,14.66,59025.0,14.64,14.67,14.64,14.66,59025.0
2018-08-06 11:35:00,14.67,14.71,14.67,14.71,27955.0,14.67,14.71,14.67,14.71,27955.0
2018-08-06 11:40:00,14.71,14.71,14.69,14.71,182160.0,14.71,14.71,14.69,14.71,182160.0
2018-08-06 11:45:00,14.71,14.71,14.68,14.69,41715.0,14.71,14.71,14.68,14.69,41715.0
2018-08-06 11:50:00,14.68,14.69,14.65,14.66,31500.0,14.68,14.69,14.65,14.66,31500.0
2018-08-06 11:55:00,14.66,14.67,14.65,14.66,37090.0,14.66,14.67,14.65,14.66,37090.0
2018-08-06 12:00:00,14.66,14.66,14.65,14.65,46070.0,14.66,14.66,14.65,14.65,46070.0
2018-08-06 12:05:00,14.65,14.66,14.65,14.66,23965.0,14.65,14.66,14.65,14.66,23965.0
2018-08-06 12:10:00,14.67,14.7,14.67,14.69,46865.0,14.67,14.7,14.67,14.69,46865.0
2018-08-06 12:15:00,14.69,14.7,14.69,14.7,13365.0,14.69,14.7,14.69,14.7,13365.0
2018-08-06 12:20:00,14.7,14.71,14.69,14.71,42540.0,14.7,14.71,14.69,14.71,42540.0
2018-08-06 12:25:00,14.71,14.71,14.7,14.71,25090.0,14.71,14.71,14.7,14.71,25090.0
2018-08-06 12:30:00,14.71,14.71,14.71,14.71,14000.0,14.71,14.71,14.71,14.71,14000.0
2018-08-06 12:35:00,14.71,14.72,14.71,14.71,27560.0,14.71,14.72,14.71,14.71,27560.0
2018-08-06 12:40:00,14.7,14.71,14.69,14.71,23280.0,14.7,14.71,14.69,14.71,23280.0
2018-08-06 12:45:00,14.71,14.72,14.71,14.71,27955.0,14.71,14.72,14.71,14.71,27955.0
2018-08-06 12:50:00,14.71,14.73,14.71,14.73,17280.0,14.71,14.73,14.71,14.73,17280.0
2018-08-06 12:55:00,14.73,14.74,14.73,14.74,38645.0,14.73,14.74,14.73,14.74,38645.0
2018-08-06 13:00:00,14.74,14.75,14.74,14.75,33810.0,14.74,14.75,14.74,14.75,33810.0
2018-08-06 13:05:00,14.75,14.75,14.73,14.75,25920.0,14.75,14.75,14.73,14.75,25920.0
2018-08-06 13:10:00,14.75,14.76,14.75,14.76,25930.0,14.75,14.76,14.75,14.76,25930.0
2018-08-06 13:15:00,14.75,14.76,14.75,14.76,24075.0,14.75,14.76,14.75,14.76,24075.0
2018-08-06 13:20:00,14.76,14.78,14.76,14.77,51905.0,14.76,14.78,14.76,14.77,51905.0
2018-08-06 13:25:00,14.77,14.78,14.76,14.77,36160.0,14.77,14.78,14.76,14.77,36160.0
2018-08-06 13:30:00,14.78,14.78,14.76,14.76,31000.0,14.78,14.78,14.76,14.76,31000.0
2018-08-06 13:35:00,14.76,14.78,14.75,14.78,54980.0,14.76,14.78,14.75,14.78,54980.0
2018-08-06 13:40:00,14.78,14.78,14.77,14.77,17405.0,14.78,14.78,14.77,14.77,17405.0
2018-08-06 13:45:00,14.77,14.77,14.77,14.77,22000.0,14.77,14.77,14.77,14.77,22000.0
2018-08-06 13:50:00,14.77,14.77,14.74,14.74,28735.0,14.77,14.77,14.74,14.74,28735.0
2018-08-06 13:55:00,14.75,14.75,14.74,14.75,32250.0,14.75,14.75,14.74,14.75,32250.0
2018-08-06 14:00:00,14.75,14.75,14.72,14.75,103770.0,14.75,14.75,14.72,14.75,103770.0
2018-08-06 14:05:00,14.74,14.75,14.74,14.74,29910.0,14.74,14.75,14.74,14.74,29910.0
2018-08-06 14:10:00,14.74,14.75,14.74,14.75,26280.0,14.74,14.75,14.74,14.75,26280.0
2018-08-06 14:15:00,14.74,14.75,14.74,14.74,15720.0,14.74,14.75,14.74,14.74,15720.0
2018-08-06 14:20:00,14.74,14.75,14.74,14.74,32080.0,14.74,14.75,14.74,14.74,32080.0
2018-08-06 14:25:00,14.75,14.76,14.75,14.76,20500.0,14.75,14.76,14.75,14.76,20500.0
2018-08-06 14:30:00,14.75,14.76,14.75,14.76,49430.0,14.75,14.76,14.75,14.76,49430.0
2018-08-06 14:35:00,14.76,14.77,14.76,14.77,15485.0,14.76,14.77,14.76,14.77,15485.0
2018-08-06 14:40:00,14.76,14.77,14.76,14.76,6450.0,14.76,14.77,14.76,14.76,6450.0
2018-08-06 14:45:00,14.77,14.77,14.76,14.76,31640.0,14.77,14.77,14.76,14.76,31640.0
2018-08-06 14:50:00,14.77,14.77,14.76,14.77,32595.0,14.77,14.77,14.76,14.77,32595.0
2018-08-06 14:55:00,14.77,14.77,14.77,14.77,26750.0,14.77,14.77,14.77,14.77,26750.0
2018-08-06 15:00:00,14.77,14.77,14.76,14.76,49345.0,14.77,14.77,14.76,14.76,49345.0
2018-08-06 15:05:00,14.76,14.77,14.76,14.77,55545.0,14.76,14.77,14.76,14.77,55545.0
2018-08-06 15:10:00,14.76,14.77,14.76,14.77,40055.0,14.76,14.77,14.76,14.77,40055.0
2018-08-06 15:15:00,14.76,14.76,14.75,14.76,50525.0,14.76,14.76,14.75,14.76,50525.0
2018-08-06 15:20:00,14.76,14.77,14.76,14.77,82760.0,14.76,14.77,14.76,14.77,82760.0
2018-08-06 15:25:00,14.77,14.79,14.77,14.77,108840.0,14.77,14.79,14.77,14.77,108840.0
2018-08-06 15:30:00,14.77,14.78,14.77,14.77,93790.0,14.77,14.78,14.77,14.77,93790.0
2018-08-06 15:35:00,14.77,14.77,14.75,14.75,88835.0,14.77,14.77,14.75,14.75,88835.0
2018-08-06 15:40:00,14.75,14.75,14.74,14.74,102310.0,14.75,14.75,14.74,14.74,102310.0
2018-08-06 15:45:00,14.75,14.76,14.75,14.76,135610.0,14.75,14.76,14.75,14.76,135610.0
2018-08-06 15:50:00,14.76,14.76,14.72,14.73,239075.0,14.76,14.76,14.72,14.73,239075.0
2018-08-06 15:55:00,14.73,14.73,14.71,14.73,588630.0,14.73,14.73,14.71,14.73,588630.0
2018-08-07 09:30:00,14.72,14.82,14.7,14.82,142085.0,14.72,14.82,14.7,14.82,142085.0
2018-08-07 09:35:00,14.84,14.88,14.79,14.83,25565.0,14.84,14.88,14.79,14.83,25565.0
2018-08-07 09:40:00,14.83,14.84,14.75,14.76,45410.0,14.83,14.84,14.75,14.76,45410.0
2018-08-07 09:45:00,14.75,14.75,14.66,14.67,32600.0,14.75,14.75,14.66,14.67,32600.0
2018-08-07 09:50:00,14.66,14.74,14.66,14.7,26755.0,14.66,14.74,14.66,14.7,26755.0
2018-08-07 09:55:00,14.72,14.8,14.72,14.77,34170.0,14.72,14.8,14.72,14.77,34170.0
2018-08-07 10:00:00,14.77,14.78,14.72,14.75,27895.0,14.77,14.78,14.72,14.75,27895.0
2018-08-07 10:05:00,14.75,14.75,14.71,14.72,35955.0,14.75,14.75,14.71,14.72,35955.0
2018-08-07 10:10:00,14.72,14.72,14.7,14.71,38670.0,14.72,14.72,14.7,14.71,38670.0
2018-08-07 10:15:00,14.72,14.73,14.71,14.72,33890.0,14.72,14.73,14.71,14.72,33890.0
2018-08-07 10:20:00,14.72,14.72,14.7,14.72,53865.0,14.72,14.72,14.7,14.72,53865.0
2018-08-07 10:25:00,14.72,14.75,14.71,14.75,89180.0,14.72,14.75,14.71,14.75,89180.0
2018-08-07 10:30:00,14.75,14.77,14.7,14.7,52890.0,14.75,14.77,14.7,14.7,52890.0
2018-08-07 10:35:00,14.71,14.73,14.7,14.7,38515.0,14.71,14.73,14.7,14.7,38515.0
2018-08-07 10:40:00,14.7,14.74,14.7,14.72,62245.0,14.7,14.74,14.7,14.72,62245.0
2018-08-07 10:45:00,14.73,14.73,14.68,14.69,52805.0,14.73,14.73,14.68,14.69,52805.0
2018-08-07 10:50:00,14.69,14.71,14.66,14.68,94230.0,14.69,14.71,14.66,14.68,94230.0
2018-08-07 10:55:00,14.67,14.67,14.66,14.67,13410.0,14.67,14.67,14.66,14.67,13410.0
2018-08-07 11:00:00,14.67,14.7,14.66,14.7,36765.0,14.67,14.7,14.66,14.7,36765.0
2018-08-07 11:05:00,14.7,14.7,14.69,14.69,70520.0,14.7,14.7,14.69,14.69,70520.0
2018-08-07 11:10:00,14.68,14.68,14.65,14.67,19010.0,14.68,14.68,14.65,14.67,19010.0
2018-08-07 11:15:00,14.67,14.68,14.67,14.68,14450.0,14.67,14.68,14.67,14.68,14450.0
2018-08-07 11:20:00,14.67,14.67,14.66,14.67,13275.0,14.67,14.67,14.66,14.67,13275.0
2018-08-07 11:25:00,14.67,14.67,14.64,14.66,35500.0,14.67,14.67,14.64,14.66,35500.0
2018-08-07 11:30:00,14.65,14.66,14.65,14.65,14500.0,14.65,14.66,14.65,14.65,14500.0
2018-08-07 11:35:00,14.65,14.68,14.65,14.68,23420.0,14.65,14.68,14.65,14.68,23420.0
2018-08-07 11:40:00,14.69,14.7,14.68,14.69,34000.0,14.69,14.7,14.68,14.69,34000.0
2018-08-07 11:45:00,14.69,14.69,14.67,14.67,32650.0,14.69,14.69,14.67,14.67,32650.0
2018-08-07 11:50:00,14.67,14.69,14.67,14.69,15050.0,14.67,14.69,14.67,14.69,15050.0
2018-08-07 11:55:00,14.68,14.69,14.67,14.68,8110.0,14.68,14.69,14.67,14.68,8110.0
2018-08-07 12:00:00,14.68,14.68,14.66,14.67,21210.0,14.68,14.68,14.66,14.67,21210.0
2018-08-07 12:05:00,14.66,14.66,14.65,14.66,11125.0,14.66,14.66,14.65,14.66,11125.0
2018-08-07 12:10:00,14.66,14.66,14.65,14.66,17000.0,14.66,14.66,14.65,14.66,17000.0
2018-08-07 12:15:00,14.66,14.66,14.65,14.66,15550.0,14.66,14.66,14.65,14.66,15550.0
2018-08-07 12:20:00,14.65,14.68,14.65,14.67,18745.0,14.65,14.68,14.65,14.67,18745.0
2018-08-07 12:25:00,14.67,14.68,14.66,14.68,25960.0,14.67,14.68,14.66,14.68,25960.0
2018-08-07 12:30:00,14.68,14.68,14.64,14.65,33930.0,14.68,14.68,14.64,14.65,33930.0
2018-08-07 12:35:00,14.64,14.65,14.64,14.64,15165.0,14.64,14.65,14.64,14.64,15165.0
2018-08-07 12:40:00,14.64,14.66,14.64,14.66,8500.0,14.64,14.66,14.64,14.66,8500.0
2018-08-07 12:45:00,14.65,14.68,14.65,14.68,17485.0,14.65,14.68,14.65,14.68,17485.0
2018-08-07 12:50:00,14.67,14.67,14.66,14.66,20000.0,14.67,14.67,14.66,14.66,20000.0
2018-08-07 12:55:00,14.66,14.68,14.66,14.67,6820.0,14.66,14.68,14.66,14.67,6820.0
2018-08-07 13:00:00,14.67,14.68,14.65,14.65,15125.0,14.67,14.68,14.65,14.65,15125.0
2018-08-07 13:05:00,14.64,14.65,14.64,14.64,13075.0,14.64,14.65,14.64,14.64,13075.0
2018-08-07 13:10:00,14.64,14.65,14.63,14.64,28870.0,14.64,14.65,14.63,14.64,28870.0
2018-08-07 13:15:00,14.63,14.63,14.63,14.63,9915.0,14.63,14.63,14.63,14.63,9915.0
2018-08-07 13:20:00,14.63,14.64,14.62,14.64,12305.0,14.63,14.64,14.62,14.64,12305.0
2018-08-07 13:25:00,14.64,14.64,14.62,14.63,19220.0,14.64,14.64,14.62,14.63,19220.0
2018-08-07 13:30:00,14.63,14.66,14.63,14.66,24565.0,14.63,14.66,14.63,14.66,24565.0
2018-08-07 13:35:00,14.65,14.65,14.63,14.63,18495.0,14.65,14.65,14.63,14.63,18495.0
2018-08-07 13:40:00,14.63,14.65,14.63,14.65,16045.0,14.63,14.65,14.63,14.65,16045.0
2018-08-07 13:45:00,14.64,14.65,14.63,14.64,19300.0,14.64,14.65,14.63,14.64,19300.0
2018-08-07 13:50:00,14.64,14.67,14.63,14.65,35475.0,14.64,14.67,14.63,14.65,35475.0
2018-08-07 13:55:00,14.66,14.66,14.65,14.66,12170.0,14.66,14.66,14.65,14.66,12170.0
2018-08-07 14:00:00,14.66,14.66,14.65,14.66,11425.0,14.66,14.66,14.65,14.66,11425.0
2018-08-07 14:05:00,14.65,14.66,14.64,14.64,7500.0,14.65,14.66,14.64,14.64,7500.0
2018-08-07 14:10:00,14.65,14.65,14.63,14.63,14500.0,14.65,14.65,14.63,14.63,14500.0
2018-08-07 14:15:00,14.63,14.63,14.62,14.63,20550.0,14.63,14.63,14.62,14.63,20550.0
2018-08-07 14:20:00,14.63,14.64,14.63,14.64,18800.0,14.63,14.64,14.63,14.64,18800.0
2018-08-07 14:25:00,14.64,14.64,14.63,14.63,23850.0,14.64,14.64,14.63,14.63,23850.0
2018-08-07 14:30:00,14.63,14.63,14.62,14.63,33515.0,14.63,14.63,14.62,14.63,33515.0
2018-08-07 14:35:00,14.63,14.64,14.63,14.64,3000.0,14.63,14.64,14.63,14.64,3000.0
2018-08-07 14:40:00,14.64,14.64,14.63,14.64,25250.0,14.64,14.64,14.63,14.64,25250.0
2018-08-07 14:45:00,14.63,14.63,14.63,14.63,18000.0,14.63,14.63,14.63,14.63,18000.0
2018-08-07 14:50:00,14.63,14.65,14.63,14.64,18745.0,14.63,14.65,14.63,14.64,18745.0
2018-08-07 14:55:00,14.64,14.65,14.63,14.64,29025.0,14.64,14.65,14.63,14.64,29025.0
2018-08-07 15:00:00,14.64,14.65,14.64,14.64,39820.0,14.64,14.65,14.64,14.64,39820.0
2018-08-07 15:05:00,14.64,14.64,14.63,14.63,25775.0,14.64,14.64,14.63,14.63,25775.0
2018-08-07 15:10:00,14.63,14.65,14.63,14.65,56680.0,14.63,14.65,14.63,14.65,56680.0
2018-08-07 15:15:00,14.65,14.66,14.65,14.66,214725.0,14.65,14.66,14.65,14.66,214725.0
2018-08-07 15:20:00,14.66,14.68,14.66,14.68,54760.0,14.66,14.68,14.66,14.68,54760.0
2018-08-07 15:25:00,14.68,14.68,14.66,14.66,36950.0,14.68,14.68,14.66,14.66,36950.0
2018-08-07 15:30:00,14.66,14.67,14.65,14.66,69365.0,14.66,14.67,14.65,14.66,69365.0
2018-08-07 15:35:00,14.66,14.67,14.66,14.67,41065.0,14.66,14.67,14.66,14.67,41065.0
2018-08-07 15:40:00,14.66,14.66,14.65,14.65,76090.0,14.66,14.66,14.65,14.65,76090.0
2018-08-07 15:45:00,14.65,14.65,14.64,14.65,97265.0,14.65,14.65,14.64,14.65,97265.0
2018-08-07 15:50:00,14.65,14.65,14.61,14.62,231070.0,14.65,14.65,14.61,14.62,231070.0
2018-08-07 15:55:00,14.62,14.62,14.6,14.61,445715.0,14.62,14.62,14.6,14.61,445715.0
2018-08-08 09:30:00,14.61,14.62,14.43,14.55,169080.0,14.61,14.62,14.43,14.55,169080.0
2018-08-08 09:35:00,14.54,14.6,14.5,14.59,72085.0,14.54,14.6,14.5,14.59,72085.0
2018-08-08 09:40:00,14.57,14.61,14.55,14.58,32335.0,14.57,14.61,14.55,14.58,32335.0
2018-08-08 09:45:00,14.58,14.67,14.58,14.64,92340.0,14.58,14.67,14.58,14.64,92340.0
2018-08-08 09:50:00,14.64,14.64,14.57,14.59,53470.0,14.64,14.64,14.57,14.59,53470.0
2018-08-08 09:55:00,14.59,14.59,14.55,14.57,71455.0,14.59,14.59,14.55,14.57,71455.0
2018-08-08 10:00:00,14.57,14.6,14.53,14.59,66880.0,14.57,14.6,14.53,14.59,66880.0
2018-08-08 10:05:00,14.59,14.62,14.59,14.6,51270.0,14.59,14.62,14.59,14.6,51270.0
2018-08-08 10:10:00,14.61,14.63,14.59,14.62,82305.0,14.61,14.63,14.59,14.62,82305.0
2018-08-08 10:15:00,14.62,14.62,14.56,14.56,55545.0,14.62,14.62,14.56,14.56,55545.0
2018-08-08 10:20:00,14.56,14.6,14.54,14.54,50330.0,14.56,14.6,14.54,14.54,50330.0
2018-08-08 10:25:00,14.55,14.58,14.53,14.56,60170.0,14.55,14.58,14.53,14.56,60170.0
2018-08-08 10:30:00,14.55,14.57,14.55,14.56,21490.0,14.55,14.57,14.55,14.56,21490.0
2018-08-08 10:35:00,14.56,14.56,14.54,14.56,48000.0,14.56,14.56,14.54,14.56,48000.0
2018-08-08 10:40:00,14.56,14.59,14.56,14.57,52680.0,14.56,14.59,14.56,14.57,52680.0
2018-08-08 10:45:00,14.57,14.6,14.57,14.59,36345.0,14.57,14.6,14.57,14.59,36345.0
2018-08-08 10:50:00,14.6,14.62,14.58,14.62,138155.0,14.6,14.62,14.58,14.62,138155.0
2018-08-08 10:55:00,14.63,14.64,14.61,14.64,238015.0,14.63,14.64,14.61,14.64,238015.0
2018-08-08 11:00:00,14.64,14.65,14.63,14.64,107760.0,14.64,14.65,14.63,14.64,107760.0
2018-08-08 11:05:00,14.64,14.65,14.62,14.63,41920.0,14.64,14.65,14.62,14.63,41920.0
2018-08-08 11:10:00,14.63,14.65,14.63,14.63,56050.0,14.63,14.65,14.63,14.63,56050.0
2018-08-08 11:15:00,14.63,14.64,14.62,14.63,43660.0,14.63,14.64,14.62,14.63,43660.0
2018-08-08 11:20:00,14.63,14.64,14.61,14.61,115215.0,14.63,14.64,14.61,14.61,115215.0
2018-08-08 11:25:00,14.6,14.61,14.59,14.6,28540.0,14.6,14.61,14.59,14.6,28540.0
2018-08-08 11:30:00,14.6,14.6,14.59,14.6,43930.0,14.6,14.6,14.59,14.6,43930.0
2018-08-08 11:35:00,14.6,14.6,14.58,14.58,38905.0,14.6,14.6,14.58,14.58,38905.0
2018-08-08 11:40:00,14.59,14.6,14.58,14.58,38485.0,14.59,14.6,14.58,14.58,38485.0
2018-08-08 11:45:00,14.58,14.59,14.58,14.58,25560.0,14.58,14.59,14.58,14.58,25560.0
2018-08-08 11:50:00,14.58,14.58,14.55,14.57,43875.0,14.58,14.58,14.55,14.57,43875.0
2018-08-08 11:55:00,14.57,14.58,14.56,14.56,25000.0,14.57,14.58,14.56,14.56,25000.0
2018-08-08 12:00:00,14.56,14.57,14.56,14.57,21080.0,14.56,14.57,14.56,14.57,21080.0
2018-08-08 12:05:00,14.57,14.6,14.57,14.6,24000.0,14.57,14.6,14.57,14.6,24000.0
2018-08-08 12:10:00,14.6,14.6,14.59,14.59,50580.0,14.6,14.6,14.59,14.59,50580.0
2018-08-08 12:15:00,14.59,14.6,14.58,14.59,77320.0,14.59,14.6,14.58,14.59,77320.0
2018-08-08 12:20:00,14.59,14.59,14.56,14.57,37540.0,14.59,14.59,14.56,14.57,37540.0
2018-08-08 12:25:00,14.56,14.57,14.56,14.56,40650.0,14.56,14.57,14.56,14.56,40650.0
2018-08-08 12:30:00,14.56,14.58,14.56,14.57,26355.0,14.56,14.58,14.56,14.57,26355.0
2018-08-08 12:35:00,14.57,14.59,14.57,14.58,25610.0,14.57,14.59,14.57,14.58,25610.0
2018-08-08 12:40:00,14.58,14.58,14.56,14.57,31165.0,14.58,14.58,14.56,14.57,31165.0
2018-08-08 12:45:00,14.57,14.58,14.57,14.58,26480.0,14.57,14.58,14.57,14.58,26480.0
2018-08-08 12:50:00,14.58,14.58,14.55,14.55,24745.0,14.58,14.58,14.55,14.55,24745.0
2018-08-08 12:55:00,14.55,14.55,14.54,14.55,24615.0,14.55,14.55,14.54,14.55,24615.0
2018-08-08 13:00:00,14.55,14.57,14.55,14.57,22950.0,14.55,14.57,14.55,14.57,22950.0
2018-08-08 13:05:00,14.57,14.57,14.57,14.57,16185.0,14.57,14.57,14.57,14.57,16185.0
2018-08-08 13:10:00,14.57,14.57,14.55,14.56,39380.0,14.57,14.57,14.55,14.56,39380.0
2018-08-08 13:15:00,14.56,14.57,14.56,14.57,16450.0,14.56,14.57,14.56,14.57,16450.0
2018-08-08 13:20:00,14.57,14.57,14.55,14.57,22940.0,14.57,14.57,14.55,14.57,22940.0
2018-08-08 13:25:00,14.57,14.58,14.55,14.56,33765.0,14.57,14.58,14.55,14.56,33765.0
2018-08-08 13:30:00,14.56,14.57,14.56,14.57,42340.0,14.56,14.57,14.56,14.57,42340.0
2018-08-08 13:35:00,14.56,14.56,14.55,14.56,40790.0,14.56,14.56,14.55,14.56,40790.0
2018-08-08 13:40:00,14.55,14.56,14.55,14.56,37610.0,14.55,14.56,14.55,14.56,37610.0
2018-08-08 13:45:00,14.57,14.57,14.56,14.56,58200.0,14.57,14.57,14.56,14.56,58200.0
2018-08-08 13:50:00,14.56,14.58,14.56,14.57,39490.0,14.56,14.58,14.56,14.57,39490.0
2018-08-08 13:55:00,14.57,14.58,14.57,14.58,16655.0,14.57,14.58,14.57,14.58,16655.0
2018-08-08 14:00:00,14.58,14.58,14.57,14.57,23160.0,14.58,14.58,14.57,14.57,23160.0
2018-08-08 14:05:00,14.58,14.58,14.56,14.57,37350.0,14.58,14.58,14.56,14.57,37350.0
2018-08-08 14:10:00,14.57,14.59,14.57,14.59,26595.0,14.57,14.59,14.57,14.59,26595.0
2018-08-08 14:15:00,14.59,14.6,14.59,14.6,43135.0,14.59,14.6,14.59,14.6,43135.0
2018-08-08 14:20:00,14.59,14.61,14.59,14.61,24850.0,14.59,14.61,14.59,14.61,24850.0
2018-08-08 14:25:00,14.62,14.64,14.61,14.63,40285.0,14.62,14.64,14.61,14.63,40285.0
2018-08-08 14:30:00,14.63,14.63,14.61,14.61,32180.0,14.63,14.63,14.61,14.61,32180.0
2018-08-08 14:35:00,14.61,14.62,14.61,14.62,54620.0,14.61,14.62,14.61,14.62,54620.0
2018-08-08 14:40:00,14.62,14.62,14.61,14.61,97125.0,14.62,14.62,14.61,14.61,97125.0
2018-08-08 14:45:00,14.61,14.61,14.61,14.61,42650.0,14.61,14.61,14.61,14.61,42650.0
2018-08-08 14:50:00,14.61,14.62,14.6,14.62,54705.0,14.61,14.62,14.6,14.62,54705.0
2018-08-08 14:55:00,14.62,14.62,14.61,14.61,53905.0,14.62,14.62,14.61,14.61,53905.0
2018-08-08 15:00:00,14.61,14.62,14.61,14.62,68860.0,14.61,14.62,14.61,14.62,68860.0
2018-08-08 15:05:00,14.62,14.62,14.61,14.62,43550.0,14.62,14.62,14.61,14.62,43550.0
2018-08-08 15:10:00,14.62,14.63,14.61,14.62,43895.0,14.62,14.63,14.61,14.62,43895.0
2018-08-08 15:15:00,14.63,14.63,14.62,14.62,53990.0,14.63,14.63,14.62,14.62,53990.0
2018-08-08 15:20:00,14.62,14.63,14.61,14.62,40155.0,14.62,14.63,14.61,14.62,40155.0
2018-08-08 15:25:00,14.63,14.64,14.62,14.63,68250.0,14.63,14.64,14.62,14.63,68250.0
2018-08-08 15:30:00,14.62,14.63,14.61,14.63,74010.0,14.62,14.63,14.61,14.63,74010.0
2018-08-08 15:35:00,14.63,14.63,14.62,14.62,84870.0,14.63,14.63,14.62,14.62,84870.0
2018-08-08 15:40:00,14.62,14.63,14.62,14.63,69515.0,14.62,14.63,14.62,14.63,69515.0
2018-08-08 15:45:00,14.63,14.64,14.63,14.63,114560.0,14.63,14.64,14.63,14.63,114560.0
2018-08-08 15:50:00,14.64,14.64,14.62,14.63,198050.0,14.64,14.64,14.62,14.63,198050.0
2018-08-08 15:55:00,14.63,14.63,14.6,14.61,390760.0,14.63,14.63,14.6,14.61,390760.0
2018-08-09 09:30:00,14.67,14.79,14.63,14.68,126135.0,14.67,14.79,14.63,14.68,126135.0
2018-08-09 09:35:00,14.66,14.7,14.63,14.69,53525.0,14.66,14.7,14.63,14.69,53525.0
2018-08-09 09:40:00,14.69,14.75,14.69,14.73,30230.0,14.69,14.75,14.69,14.73,30230.0
2018-08-09 09:45:00,14.72,14.78,14.72,14.75,36925.0,14.72,14.78,14.72,14.75,36925.0
2018-08-09 09:50:00,14.75,14.77,14.74,14.75,20335.0,14.75,14.77,14.74,14.75,20335.0
2018-08-09 09:55:00,14.76,14.77,14.69,14.69,100055.0,14.76,14.77,14.69,14.69,100055.0
2018-08-09 10:00:00,14.69,14.73,14.69,14.72,35625.0,14.69,14.73,14.69,14.72,35625.0
2018-08-09 10:05:00,14.74,14.8,14.73,14.78,43745.0,14.74,14.8,14.73,14.78,43745.0
2018-08-09 10:10:00,14.8,14.8,14.78,14.79,42560.0,14.8,14.8,14.78,14.79,42560.0
2018-08-09 10:15:00,14.79,14.81,14.79,14.79,39520.0,14.79,14.81,14.79,14.79,39520.0
2018-08-09 10:20:00,14.8,14.82,14.8,14.82,54000.0,14.8,14.82,14.8,14.82,54000.0
2018-08-09 10:25:00,14.83,14.87,14.83,14.87,40620.0,14.83,14.87,14.83,14.87,40620.0
2018-08-09 10:30:00,14.87,14.89,14.86,14.86,53540.0,14.87,14.89,14.86,14.86,53540.0
2018-08-09 10:35:00,14.86,14.89,14.86,14.88,47950.0,14.86,14.89,14.86,14.88,47950.0
2018-08-09 10:40:00,14.88,14.9,14.88,14.9,56930.0,14.88,14.9,14.88,14.9,56930.0
2018-08-09 10:45:00,14.89,14.89,14.86,14.87,71250.0,14.89,14.89,14.86,14.87,71250.0
2018-08-09 10:50:00,14.87,14.87,14.86,14.86,37700.0,14.87,14.87,14.86,14.86,37700.0
2018-08-09 10:55:00,14.87,14.9,14.87,14.89,36080.0,14.87,14.9,14.87,14.89,36080.0
2018-08-09 11:00:00,14.89,14.94,14.89,14.93,70675.0,14.89,14.94,14.89,14.93,70675.0
2018-08-09 11:05:00,14.92,14.93,14.87,14.88,43250.0,14.92,14.93,14.87,14.88,43250.0
2018-08-09 11:10:00,14.89,14.9,14.89,14.9,26480.0,14.89,14.9,14.89,14.9,26480.0
2018-08-09 11:15:00,14.9,14.92,14.89,14.91,84235.0,14.9,14.92,14.89,14.91,84235.0
2018-08-09 11:20:00,14.91,14.91,14.9,14.9,20420.0,14.91,14.91,14.9,14.9,20420.0
2018-08-09 11:25:00,14.9,14.92,14.9,14.92,24100.0,14.9,14.92,14.9,14.92,24100.0
2018-08-09 11:30:00,14.92,14.94,14.92,14.93,184855.0,14.92,14.94,14.92,14.93,184855.0
2018-08-09 11:35:00,14.93,14.98,14.93,14.96,176045.0,14.93,14.98,14.93,14.96,176045.0
2018-08-09 11:40:00,14.96,14.97,14.95,14.95,85895.0,14.96,14.97,14.95,14.95,85895.0
2018-08-09 11:45:00,14.95,14.96,14.92,14.92,40045.0,14.95,14.96,14.92,14.92,40045.0
2018-08-09 11:50:00,14.92,14.92,14.9,14.9,90110.0,14.92,14.92,14.9,14.9,90110.0
2018-08-09 11:55:00,14.91,14.94,14.91,14.94,31410.0,14.91,14.94,14.91,14.94,31410.0
2018-08-09 12:00:00,14.94,14.96,14.94,14.96,53010.0,14.94,14.96,14.94,14.96,53010.0
2018-08-09 12:05:00,14.96,14.96,14.93,14.94,32270.0,14.96,14.96,14.93,14.94,32270.0
2018-08-09 12:10:00,14.95,14.97,14.94,14.97,39905.0,14.95,14.97,14.94,14.97,39905.0
2018-08-09 12:15:00,14.97,14.97,14.96,14.97,33240.0,14.97,14.97,14.96,14.97,33240.0
2018-08-09 12:20:00,14.97,14.97,14.96,14.97,54220.0,14.97,14.97,14.96,14.97,54220.0
2018-08-09 12:25:00,14.97,14.97,14.96,14.96,34980.0,14.97,14.97,14.96,14.96,34980.0
2018-08-09 12:30:00,14.96,14.99,14.96,14.99,25955.0,14.96,14.99,14.96,14.99,25955.0
2018-08-09 12:35:00,14.99,15.01,14.99,15.0,120480.0,14.99,15.01,14.99,15.0,120480.0
2018-08-09 12:40:00,15.0,15.0,14.99,15.0,34875.0,15.0,15.0,14.99,15.0,34875.0
2018-08-09 12:45:00,15.01,15.02,15.0,15.01,251345.0,15.01,15.02,15.0,15.01,251345.0
2018-08-09 12:50:00,15.01,15.02,15.0,15.01,194210.0,15.01,15.02,15.0,15.01,194210.0
2018-08-09 12:55:00,15.01,15.03,15.0,15.01,68545.0,15.01,15.03,15.0,15.01,68545.0
2018-08-09 13:00:00,15.01,15.02,15.0,15.0,99020.0,15.01,15.02,15.0,15.0,99020.0
2018-08-09 13:05:00,15.01,15.01,15.0,15.0,36075.0,15.01,15.01,15.0,15.0,36075.0
2018-08-09 13:10:00,14.99,15.0,14.99,15.0,28210.0,14.99,15.0,14.99,15.0,28210.0
2018-08-09 13:15:00,15.0,15.0,14.99,14.99,25815.0,15.0,15.0,14.99,14.99,25815.0
2018-08-09 13:20:00,14.99,14.99,14.98,14.98,34095.0,14.99,14.99,14.98,14.98,34095.0
2018-08-09 13:25:00,14.98,15.0,14.97,14.99,87970.0,14.98,15.0,14.97,14.99,87970.0
2018-08-09 13:30:00,14.99,15.0,14.98,14.98,66820.0,14.99,15.0,14.98,14.98,66820.0
2018-08-09 13:35:00,14.98,15.0,14.98,14.99,108170.0,14.98,15.0,14.98,14.99,108170.0
2018-08-09 13:40:00,14.99,14.99,14.96,14.96,31265.0,14.99,14.99,14.96,14.96,31265.0
2018-08-09 13:45:00,14.97,14.97,14.96,14.97,15010.0,14.97,14.97,14.96,14.97,15010.0
2018-08-09 13:50:00,14.97,14.98,14.97,14.98,56950.0,14.97,14.98,14.97,14.98,56950.0
2018-08-09 13:55:00,14.98,15.0,14.98,14.99,39950.0,14.98,15.0,14.98,14.99,39950.0
2018-08-09 14:00:00,14.99,15.0,14.98,14.99,26610.0,14.99,15.0,14.98,14.99,26610.0
2018-08-09 14:05:00,14.99,15.0,14.99,15.0,24645.0,14.99,15.0,14.99,15.0,24645.0
2018-08-09 14:10:00,15.0,15.0,14.99,15.0,40930.0,15.0,15.0,14.99,15.0,40930.0
2018-08-09 14:15:00,14.99,15.0,14.97,14.97,38795.0,14.99,15.0,14.97,14.97,38795.0
2018-08-09 14:20:00,14.98,14.99,14.97,14.97,37785.0,14.98,14.99,14.97,14.97,37785.0
2018-08-09 14:25:00,14.97,14.97,14.95,14.96,100730.0,14.97,14.97,14.95,14.96,100730.0
2018-08-09 14:30:00,14.96,14.96,14.95,14.96,22945.0,14.96,14.96,14.95,14.96,22945.0
2018-08-09 14:35:00,14.95,14.97,14.95,14.96,82190.0,14.95,14.97,14.95,14.96,82190.0
2018-08-09 14:40:00,14.97,14.97,14.95,14.95,19750.0,14.97,14.97,14.95,14.95,19750.0
2018-08-09 14:45:00,14.95,14.96,14.95,14.95,69825.0,14.95,14.96,14.95,14.95,69825.0
2018-08-09 14:50:00,14.96,14.97,14.95,14.96,226800.0,14.96,14.97,14.95,14.96,226800.0
2018-08-09 14:55:00,14.95,14.95,14.92,14.92,27140.0,14.95,14.95,14.92,14.92,27140.0
2018-08-09 15:00:00,14.92,14.92,14.91,14.92,24070.0,14.92,14.92,14.91,14.92,24070.0
2018-08-09 15:05:00,14.92,14.93,14.91,14.92,79125.0,14.92,14.93,14.91,14.92,79125.0
2018-08-09 15:10:00,14.93,14.93,14.92,14.92,53940.0,14.93,14.93,14.92,14.92,53940.0
2018-08-09 15:15:00,14.93,14.93,14.92,14.92,62390.0,14.93,14.93,14.92,14.92,62390.0
2018-08-09 15:20:00,14.93,14.93,14.92,14.92,67395.0,14.93,14.93,14.92,14.92,67395.0
2018-08-09 15:25:00,14.92,14.93,14.91,14.91,57180.0,14.92,14.93,14.91,14.91,57180.0
2018-08-09 15:30:00,14.91,14.92,14.91,14.92,42180.0,14.91,14.92,14.91,14.92,42180.0
2018-08-09 15:35:00,14.92,14.93,14.91,14.93,124390.0,14.92,14.93,14.91,14.93,124390.0
2018-08-09 15:40:00,14.92,14.95,14.92,14.95,206130.0,14.92,14.95,14.92,14.95,206130.0
2018-08-09 15:45:00,14.95,14.96,14.93,14.93,239990.0,14.95,14.96,14.93,14.93,239990.0
2018-08-09 15:50:00,14.93,14.93,14.9,14.9,204240.0,14.93,14.93,14.9,14.9,204240.0
2018-08-09 15:55:00,14.9,14.92,14.9,14.91,346385.0,14.9,14.92,14.9,14.91,346385.0
2018-08-10 09:30:00,14.8,14.89,14.77,14.87,130115.0,14.8,14.89,14.77,14.87,130115.0
2018-08-10 09:35:00,14.87,14.96,14.87,14.93,84940.0,14.87,14.96,14.87,14.93,84940.0
2018-08-10 09:40:00,14.96,14.99,14.89,14.97,61500.0,14.96,14.99,14.89,14.97,61500.0
2018-08-10 09:45:00,14.98,14.98,14.93,14.94,31165.0,14.98,14.98,14.93,14.94,31165.0
2018-08-10 09:50:00,14.92,14.95,14.89,14.89,287250.0,14.92,14.95,14.89,14.89,287250.0
2018-08-10 09:55:00,14.89,14.94,14.88,14.93,30205.0,14.89,14.94,14.88,14.93,30205.0
2018-08-10 10:00:00,14.91,14.91,14.87,14.91,23255.0,14.91,14.91,14.87,14.91,23255.0
2018-08-10 10:05:00,14.91,14.94,14.9,14.94,36300.0,14.91,14.94,14.9,14.94,36300.0
2018-08-10 10:10:00,14.95,14.96,14.93,14.96,17185.0,14.95,14.96,14.93,14.96,17185.0
2018-08-10 10:15:00,14.96,14.98,14.96,14.98,29365.0,14.96,14.98,14.96,14.98,29365.0
2018-08-10 10:20:00,14.98,14.98,14.96,14.97,18995.0,14.98,14.98,14.96,14.97,18995.0
2018-08-10 10:25:00,14.97,15.0,14.97,14.99,31560.0,14.97,15.0,14.97,14.99,31560.0
2018-08-10 10:30:00,14.99,15.01,14.98,15.01,63700.0,14.99,15.01,14.98,15.01,63700.0
2018-08-10 10:35:00,15.01,15.06,15.01,15.04,74420.0,15.01,15.06,15.01,15.04,74420.0
2018-08-10 10:40:00,15.02,15.03,15.0,15.01,62930.0,15.02,15.03,15.0,15.01,62930.0
2018-08-10 10:45:00,15.01,15.01,14.98,14.99,29975.0,15.01,15.01,14.98,14.99,29975.0
2018-08-10 10:50:00,14.99,14.99,14.95,14.98,26730.0,14.99,14.99,14.95,14.98,26730.0
2018-08-10 10:55:00,14.98,15.0,14.97,14.99,24025.0,14.98,15.0,14.97,14.99,24025.0
2018-08-10 11:00:00,14.98,15.02,14.98,15.02,18095.0,14.98,15.02,14.98,15.02,18095.0
2018-08-10 11:05:00,15.01,15.02,15.0,15.0,46245.0,15.01,15.02,15.0,15.0,46245.0
2018-08-10 11:10:00,15.0,15.02,15.0,15.01,12735.0,15.0,15.02,15.0,15.01,12735.0
2018-08-10 11:15:00,15.01,15.02,15.0,15.02,45025.0,15.01,15.02,15.0,15.02,45025.0
2018-08-10 11:20:00,15.03,15.03,15.02,15.03,20990.0,15.03,15.03,15.02,15.03,20990.0
2018-08-10 11:25:00,15.03,15.05,15.03,15.04,51100.0,15.03,15.05,15.03,15.04,51100.0
2018-08-10 11:30:00,15.03,15.05,15.03,15.04,15395.0,15.03,15.05,15.03,15.04,15395.0
2018-08-10 11:35:00,15.05,15.06,15.04,15.05,25595.0,15.05,15.06,15.04,15.05,25595.0
2018-08-10 11:40:00,15.06,15.07,15.05,15.07,37855.0,15.06,15.07,15.05,15.07,37855.0
2018-08-10 11:45:00,15.06,15.07,15.05,15.06,21055.0,15.06,15.07,15.05,15.06,21055.0
2018-08-10 11:50:00,15.05,15.09,15.05,15.09,42875.0,15.05,15.09,15.05,15.09,42875.0
2018-08-10 11:55:00,15.09,15.09,15.06,15.08,34500.0,15.09,15.09,15.06,15.08,34500.0
2018-08-10 12:00:00,15.08,15.08,15.05,15.07,25975.0,15.08,15.08,15.05,15.07,25975.0
2018-08-10 12:05:00,15.07,15.08,15.06,15.07,192900.0,15.07,15.08,15.06,15.07,192900.0
2018-08-10 12:10:00,15.07,15.09,15.06,15.08,153410.0,15.07,15.09,15.06,15.08,153410.0
2018-08-10 12:15:00,15.08,15.09,15.06,15.08,135305.0,15.08,15.09,15.06,15.08,135305.0
2018-08-10 12:20:00,15.07,15.09,15.07,15.08,87155.0,15.07,15.09,15.07,15.08,87155.0
2018-08-10 12:25:00,15.08,15.11,15.08,15.11,59570.0,15.08,15.11,15.08,15.11,59570.0
2018-08-10 12:30:00,15.11,15.16,15.11,15.14,47990.0,15.11,15.16,15.11,15.14,47990.0
2018-08-10 12:35:00,15.13,15.14,15.13,15.13,32875.0,15.13,15.14,15.13,15.13,32875.0
2018-08-10 12:40:00,15.12,15.15,15.12,15.13,31225.0,15.12,15.15,15.12,15.13,31225.0
2018-08-10 12:45:00,15.13,15.13,15.12,15.12,21465.0,15.13,15.13,15.12,15.12,21465.0
2018-08-10 12:50:00,15.12,15.12,15.1,15.11,25220.0,15.12,15.12,15.1,15.11,25220.0
2018-08-10 12:55:00,15.11,15.13,15.1,15.13,60205.0,15.11,15.13,15.1,15.13,60205.0
2018-08-10 13:00:00,15.13,15.13,15.07,15.07,28500.0,15.13,15.13,15.07,15.07,28500.0
2018-08-10 13:05:00,15.07,15.08,15.07,15.07,13495.0,15.07,15.08,15.07,15.07,13495.0
2018-08-10 13:10:00,15.08,15.08,15.06,15.06,9510.0,15.08,15.08,15.06,15.06,9510.0
2018-08-10 13:15:00,15.07,15.07,15.05,15.05,15155.0,15.07,15.07,15.05,15.05,15155.0
2018-08-10 13:20:00,15.04,15.06,15.04,15.06,21730.0,15.04,15.06,15.04,15.06,21730.0
2018-08-10 13:25:00,15.05,15.07,15.05,15.05,11000.0,15.05,15.07,15.05,15.05,11000.0
2018-08-10 13:30:00,15.04,15.05,15.04,15.04,18245.0,15.04,15.05,15.04,15.04,18245.0
2018-08-10 13:35:00,15.03,15.03,15.02,15.03,22485.0,15.03,15.03,15.02,15.03,22485.0
2018-08-10 13:40:00,15.02,15.03,15.02,15.03,25325.0,15.02,15.03,15.02,15.03,25325.0
2018-08-10 13:45:00,15.03,15.03,15.0,15.02,67055.0,15.03,15.03,15.0,15.02,67055.0
2018-08-10 13:50:00,15.02,15.04,15.02,15.03,78400.0,15.02,15.04,15.02,15.03,78400.0
2018-08-10 13:55:00,15.03,15.04,15.02,15.03,70260.0,15.03,15.04,15.02,15.03,70260.0
2018-08-10 14:00:00,15.03,15.04,15.02,15.02,13165.0,15.03,15.04,15.02,15.02,13165.0
2018-08-10 14:05:00,15.02,15.03,15.01,15.03,30850.0,15.02,15.03,15.01,15.03,30850.0
2018-08-10 14:10:00,15.02,15.03,15.02,15.02,15205.0,15.02,15.03,15.02,15.02,15205.0
2018-08-10 14:15:00,15.01,15.03,15.01,15.02,28125.0,15.01,15.03,15.01,15.02,28125.0
2018-08-10 14:20:00,15.02,15.02,15.01,15.01,21500.0,15.02,15.02,15.01,15.01,21500.0
2018-08-10 14:25:00,15.01,15.02,14.99,15.0,39280.0,15.01,15.02,14.99,15.0,39280.0
2018-08-10 14:30:00,14.99,15.01,14.98,15.0,30240.0,14.99,15.01,14.98,15.0,30240.0
2018-08-10 14:35:00,15.0,15.01,14.99,15.0,15000.0,15.0,15.01,14.99,15.0,15000.0
2018-08-10 14:40:00,15.01,15.01,15.0,15.01,45095.0,15.01,15.01,15.0,15.01,45095.0
2018-08-10 14:45:00,15.01,15.02,15.01,15.01,34280.0,15.01,15.02,15.01,15.01,34280.0
2018-08-10 14:50:00,15.01,15.02,15.01,15.02,10500.0,15.01,15.02,15.01,15.02,10500.0
2018-08-10 14:55:00,15.02,15.03,15.02,15.03,16730.0,15.02,15.03,15.02,15.03,16730.0
2018-08-10 15:00:00,15.03,15.04,15.02,15.04,40930.0,15.03,15.04,15.02,15.04,40930.0
2018-08-10 15:05:00,15.04,15.04,15.03,15.03,29945.0,15.04,15.04,15.03,15.03,29945.0
2018-08-10 15:10:00,15.02,15.03,15.02,15.03,11550.0,15.02,15.03,15.02,15.03,11550.0
2018-08-10 15:15:00,15.03,15.06,15.03,15.05,45865.0,15.03,15.06,15.03,15.05,45865.0
2018-08-10 15:20:00,15.05,15.08,15.05,15.06,62875.0,15.05,15.08,15.05,15.06,62875.0
2018-08-10 15:25:00,15.06,15.08,15.06,15.08,43005.0,15.06,15.08,15.06,15.08,43005.0
2018-08-10 15:30:00,15.07,15.09,15.07,15.07,45385.0,15.07,15.09,15.07,15.07,45385.0
2018-08-10 15:35:00,15.07,15.07,15.06,15.07,58565.0,15.07,15.07,15.06,15.07,58565.0
2018-08-10 15:40:00,15.06,15.06,15.05,15.06,65300.0,15.06,15.06,15.05,15.06,65300.0
2018-08-10 15:45:00,15.06,15.07,15.06,15.07,128900.0,15.06,15.07,15.06,15.07,128900.0
2018-08-10 15:50:00,15.07,15.09,15.07,15.07,248595.0,15.07,15.09,15.07,15.07,248595.0
2018-08-10 15:55:00,15.07,15.08,15.05,15.05,354305.0,15.07,15.08,15.05,15.05,354305.0
2018-08-13 09:30:00,15.0,15.02,14.92,14.99,382450.0,15.0,15.02,14.92,14.99,382450.0
2018-08-13 09:35:00,14.98,15.06,14.98,15.01,335280.0,14.98,15.06,14.98,15.01,335280.0
2018-08-13 09:40:00,15.01,15.03,14.98,15.0,126510.0,15.01,15.03,14.98,15.0,126510.0
2018-08-13 09:45:00,14.99,14.99,14.95,14.97,39045.0,14.99,14.99,14.95,14.97,39045.0
2018-08-13 09:50:00,14.96,15.02,14.94,15.0,27685.0,14.96,15.02,14.94,15.0,27685.0
2018-08-13 09:55:00,15.01,15.04,15.0,15.02,22000.0,15.01,15.04,15.0,15.02,22000.0
2018-08-13 10:00:00,15.02,15.07,15.01,15.07,44650.0,15.02,15.07,15.01,15.07,44650.0
2018-08-13 10:05:00,15.07,15.07,15.04,15.07,28140.0,15.07,15.07,15.04,15.07,28140.0
2018-08-13 10:10:00,15.09,15.11,15.08,15.09,113905.0,15.09,15.11,15.08,15.09,113905.0
2018-08-13 10:15:00,15.09,15.11,15.09,15.11,41000.0,15.09,15.11,15.09,15.11,41000.0
2018-08-13 10:20:00,15.11,15.11,15.05,15.05,58870.0,15.11,15.11,15.05,15.05,58870.0
2018-08-13 10:25:00,15.06,15.07,15.01,15.04,41000.0,15.06,15.07,15.01,15.04,41000.0
2018-08-13 10:30:00,15.04,15.06,15.02,15.02,18805.0,15.04,15.06,15.02,15.02,18805.0
2018-08-13 10:35:00,15.02,15.04,15.02,15.02,25720.0,15.02,15.04,15.02,15.02,25720.0
2018-08-13 10:40:00,15.02,15.02,14.98,15.0,32445.0,15.02,15.02,14.98,15.0,32445.0
2018-08-13 10:45:00,14.99,15.0,14.99,15.0,21245.0,14.99,15.0,14.99,15.0,21245.0
2018-08-13 10:50:00,15.0,15.06,14.99,15.05,100175.0,15.0,15.06,14.99,15.05,100175.0
2018-08-13 10:55:00,15.06,15.08,15.02,15.02,41460.0,15.06,15.08,15.02,15.02,41460.0
2018-08-13 11:00:00,15.02,15.04,15.01,15.04,42250.0,15.02,15.04,15.01,15.04,42250.0
2018-08-13 11:05:00,15.04,15.04,15.0,15.02,39095.0,15.04,15.04,15.0,15.02,39095.0
2018-08-13 11:10:00,15.02,15.03,15.0,15.02,43030.0,15.02,15.03,15.0,15.02,43030.0
2018-08-13 11:15:00,15.02,15.02,15.0,15.01,66890.0,15.02,15.02,15.0,15.01,66890.0
2018-08-13 11:20:00,15.0,15.0,14.99,14.99,18300.0,15.0,15.0,14.99,14.99,18300.0
2018-08-13 11:25:00,14.99,14.99,14.97,14.98,20550.0,14.99,14.99,14.97,14.98,20550.0
2018-08-13 11:30:00,14.98,14.98,14.95,14.97,23795.0,14.98,14.98,14.95,14.97,23795.0
2018-08-13 11:35:00,14.97,14.97,14.95,14.97,20000.0,14.97,14.97,14.95,14.97,20000.0
2018-08-13 11:40:00,14.96,14.98,14.96,14.97,17265.0,14.96,14.98,14.96,14.97,17265.0
2018-08-13 11:45:00,14.97,14.99,14.96,14.96,19085.0,14.97,14.99,14.96,14.96,19085.0
2018-08-13 11:50:00,14.96,14.96,14.93,14.95,22190.0,14.96,14.96,14.93,14.95,22190.0
2018-08-13 11:55:00,14.94,14.96,14.94,14.94,6500.0,14.94,14.96,14.94,14.94,6500.0
2018-08-13 12:00:00,14.95,14.96,14.95,14.96,11350.0,14.95,14.96,14.95,14.96,11350.0
2018-08-13 12:05:00,14.96,14.99,14.95,14.99,40095.0,14.96,14.99,14.95,14.99,40095.0
2018-08-13 12:10:00,14.99,15.02,14.99,15.02,81500.0,14.99,15.02,14.99,15.02,81500.0
2018-08-13 12:15:00,15.02,15.02,14.98,14.98,17000.0,15.02,15.02,14.98,14.98,17000.0
2018-08-13 12:20:00,14.97,14.98,14.93,14.94,15725.0,14.97,14.98,14.93,14.94,15725.0
2018-08-13 12:25:00,14.93,14.93,14.92,14.93,21425.0,14.93,14.93,14.92,14.93,21425.0
2018-08-13 12:30:00,14.93,14.93,14.92,14.92,13480.0,14.93,14.93,14.92,14.92,13480.0
2018-08-13 12:35:00,14.93,14.95,14.92,14.94,19585.0,14.93,14.95,14.92,14.94,19585.0
2018-08-13 12:40:00,14.93,14.93,14.93,14.93,1000.0,14.93,14.93,14.93,14.93,1000.0
2018-08-13 12:45:00,14.93,14.93,14.92,14.92,47940.0,14.93,14.93,14.92,14.92,47940.0
2018-08-13 12:50:00,14.92,14.94,14.91,14.92,21595.0,14.92,14.94,14.91,14.92,21595.0
2018-08-13 12:55:00,14.92,14.92,14.9,14.91,14335.0,14.92,14.92,14.9,14.91,14335.0
2018-08-13 13:00:00,14.91,14.91,14.87,14.88,20850.0,14.91,14.91,14.87,14.88,20850.0
2018-08-13 13:05:00,14.87,14.88,14.86,14.87,26200.0,14.87,14.88,14.86,14.87,26200.0
2018-08-13 13:10:00,14.88,14.9,14.88,14.88,51200.0,14.88,14.9,14.88,14.88,51200.0
2018-08-13 13:15:00,14.87,14.88,14.85,14.88,20005.0,14.87,14.88,14.85,14.88,20005.0
2018-08-13 13:20:00,14.89,14.89,14.88,14.88,8750.0,14.89,14.89,14.88,14.88,8750.0
2018-08-13 13:25:00,14.88,14.9,14.88,14.9,14350.0,14.88,14.9,14.88,14.9,14350.0
2018-08-13 13:30:00,14.9,14.92,14.9,14.91,11000.0,14.9,14.92,14.9,14.91,11000.0
2018-08-13 13:35:00,14.91,14.92,14.9,14.9,16305.0,14.91,14.92,14.9,14.9,16305.0
2018-08-13 13:40:00,14.91,14.92,14.9,14.92,12000.0,14.91,14.92,14.9,14.92,12000.0
2018-08-13 13:45:00,14.92,14.94,14.91,14.93,24015.0,14.92,14.94,14.91,14.93,24015.0
2018-08-13 13:50:00,14.92,14.93,14.92,14.93,11700.0,14.92,14.93,14.92,14.93,11700.0
2018-08-13 13:55:00,14.93,14.93,14.9,14.9,7750.0,14.93,14.93,14.9,14.9,7750.0
2018-08-13 14:00:00,14.9,14.93,14.9,14.93,23000.0,14.9,14.93,14.9,14.93,23000.0
2018-08-13 14:05:00,14.92,14.93,14.91,14.92,10135.0,14.92,14.93,14.91,14.92,10135.0
2018-08-13 14:10:00,14.91,14.94,14.91,14.94,36135.0,14.91,14.94,14.91,14.94,36135.0
2018-08-13 14:15:00,14.93,14.95,14.93,14.93,31975.0,14.93,14.95,14.93,14.93,31975.0
2018-08-13 14:20:00,14.93,14.94,14.91,14.92,16835.0,14.93,14.94,14.91,14.92,16835.0
2018-08-13 14:25:00,14.93,14.95,14.93,14.95,60520.0,14.93,14.95,14.93,14.95,60520.0
2018-08-13 14:30:00,14.95,14.97,14.95,14.97,23840.0,14.95,14.97,14.95,14.97,23840.0
2018-08-13 14:35:00,14.97,14.97,14.94,14.95,14425.0,14.97,14.97,14.94,14.95,14425.0
2018-08-13 14:40:00,14.94,14.96,14.94,14.94,46275.0,14.94,14.96,14.94,14.94,46275.0
2018-08-13 14:45:00,14.94,14.95,14.94,14.95,17500.0,14.94,14.95,14.94,14.95,17500.0
2018-08-13 14:50:00,14.94,14.96,14.94,14.96,47900.0,14.94,14.96,14.94,14.96,47900.0
2018-08-13 14:55:00,14.95,14.96,14.94,14.95,58985.0,14.95,14.96,14.94,14.95,58985.0
2018-08-13 15:00:00,14.95,14.96,14.94,14.96,94700.0,14.95,14.96,14.94,14.96,94700.0
2018-08-13 15:05:00,14.96,14.96,14.94,14.96,42240.0,14.96,14.96,14.94,14.96,42240.0
2018-08-13 15:10:00,14.96,14.97,14.95,14.97,63645.0,14.96,14.97,14.95,14.97,63645.0
2018-08-13 15:15:00,14.97,14.98,14.97,14.97,27000.0,14.97,14.98,14.97,14.97,27000.0
2018-08-13 15:20:00,14.97,14.98,14.97,14.98,44380.0,14.97,14.98,14.97,14.98,44380.0
2018-08-13 15:25:00,14.98,14.98,14.96,14.96,52540.0,14.98,14.98,14.96,14.96,52540.0
2018-08-13 15:30:00,14.96,14.98,14.96,14.97,53610.0,14.96,14.98,14.96,14.97,53610.0
2018-08-13 15:35:00,14.96,14.99,14.96,14.99,62940.0,14.96,14.99,14.96,14.99,62940.0
2018-08-13 15:40:00,14.98,14.98,14.97,14.97,41750.0,14.98,14.98,14.97,14.97,41750.0
2018-08-13 15:45:00,14.97,14.97,14.96,14.96,67815.0,14.97,14.97,14.96,14.96,67815.0
2018-08-13 15:50:00,14.96,14.96,14.93,14.94,108440.0,14.96,14.96,14.93,14.94,108440.0
2018-08-13 15:55:00,14.95,14.96,14.94,14.96,149485.0,14.95,14.96,14.94,14.96,149485.0
2018-08-14 09:30:00,15.06,15.08,15.03,15.03,82500.0,15.06,15.08,15.03,15.03,82500.0
2018-08-14 09:35:00,15.01,15.03,14.99,15.0,30930.0,15.01,15.03,14.99,15.0,30930.0
2018-08-14 09:40:00,15.0,15.0,14.93,14.95,24835.0,15.0,15.0,14.93,14.95,24835.0
2018-08-14 09:45:00,14.95,14.96,14.88,14.88,20400.0,14.95,14.96,14.88,14.88,20400.0
2018-08-14 09:50:00,14.9,14.91,14.86,14.88,39945.0,14.9,14.91,14.86,14.88,39945.0
2018-08-14 09:55:00,14.87,14.88,14.84,14.87,27985.0,14.87,14.88,14.84,14.87,27985.0
2018-08-14 10:00:00,14.88,14.91,14.86,14.89,18680.0,14.88,14.91,14.86,14.89,18680.0
2018-08-14 10:05:00,14.9,14.92,14.89,14.91,32980.0,14.9,14.92,14.89,14.91,32980.0
2018-08-14 10:10:00,14.91,14.94,14.91,14.92,13360.0,14.91,14.94,14.91,14.92,13360.0
2018-08-14 10:15:00,14.93,14.97,14.93,14.95,32450.0,14.93,14.97,14.93,14.95,32450.0
2018-08-14 10:20:00,14.96,14.96,14.93,14.94,21650.0,14.96,14.96,14.93,14.94,21650.0
2018-08-14 10:25:00,14.93,14.96,14.93,14.94,24290.0,14.93,14.96,14.93,14.94,24290.0
2018-08-14 10:30:00,14.94,14.98,14.93,14.97,22400.0,14.94,14.98,14.93,14.97,22400.0
2018-08-14 10:35:00,14.98,15.0,14.98,15.0,27800.0,14.98,15.0,14.98,15.0,27800.0
2018-08-14 10:40:00,14.99,14.99,14.97,14.98,14000.0,14.99,14.99,14.97,14.98,14000.0
2018-08-14 10:45:00,14.99,15.01,14.99,15.01,16240.0,14.99,15.01,14.99,15.01,16240.0
2018-08-14 10:50:00,15.01,15.05,15.01,15.05,13400.0,15.01,15.05,15.01,15.05,13400.0
2018-08-14 10:55:00,15.04,15.07,15.04,15.06,41865.0,15.04,15.07,15.04,15.06,41865.0
2018-08-14 11:00:00,15.06,15.09,15.05,15.08,39900.0,15.06,15.09,15.05,15.08,39900.0
2018-08-14 11:05:00,15.09,15.12,15.08,15.1,50545.0,15.09,15.12,15.08,15.1,50545.0
2018-08-14 11:10:00,15.11,15.13,15.1,15.13,35830.0,15.11,15.13,15.1,15.13,35830.0
2018-08-14 11:15:00,15.13,15.13,15.11,15.11,14215.0,15.13,15.13,15.11,15.11,14215.0
2018-08-14 11:20:00,15.11,15.15,15.11,15.14,39570.0,15.11,15.15,15.11,15.14,39570.0
2018-08-14 11:25:00,15.13,15.15,15.13,15.14,19685.0,15.13,15.15,15.13,15.14,19685.0
2018-08-14 11:30:00,15.14,15.14,15.13,15.13,22885.0,15.14,15.14,15.13,15.13,22885.0
2018-08-14 11:35:00,15.13,15.13,15.1,15.1,29450.0,15.13,15.13,15.1,15.1,29450.0
2018-08-14 11:40:00,15.1,15.12,15.1,15.12,18770.0,15.1,15.12,15.1,15.12,18770.0
2018-08-14 11:45:00,15.11,15.14,15.08,15.14,25700.0,15.11,15.14,15.08,15.14,25700.0
2018-08-14 11:50:00,15.14,15.16,15.13,15.14,17600.0,15.14,15.16,15.13,15.14,17600.0
2018-08-14 11:55:00,15.14,15.16,15.14,15.15,19000.0,15.14,15.16,15.14,15.15,19000.0
2018-08-14 12:00:00,15.15,15.17,15.15,15.16,33000.0,15.15,15.17,15.15,15.16,33000.0
2018-08-14 12:05:00,15.17,15.2,15.17,15.18,152045.0,15.17,15.2,15.17,15.18,152045.0
2018-08-14 12:10:00,15.18,15.21,15.17,15.2,94450.0,15.18,15.21,15.17,15.2,94450.0
2018-08-14 12:15:00,15.21,15.23,15.2,15.22,19685.0,15.21,15.23,15.2,15.22,19685.0
2018-08-14 12:20:00,15.23,15.23,15.22,15.23,51595.0,15.23,15.23,15.22,15.23,51595.0
2018-08-14 12:25:00,15.23,15.25,15.23,15.24,36580.0,15.23,15.25,15.23,15.24,36580.0
2018-08-14 12:30:00,15.24,15.24,15.22,15.22,42080.0,15.24,15.24,15.22,15.22,42080.0
2018-08-14 12:35:00,15.22,15.24,15.22,15.24,54750.0,15.22,15.24,15.22,15.24,54750.0
2018-08-14 12:40:00,15.24,15.24,15.22,15.22,28900.0,15.24,15.24,15.22,15.22,28900.0
2018-08-14 12:45:00,15.22,15.26,15.22,15.25,56620.0,15.22,15.26,15.22,15.25,56620.0
2018-08-14 12:50:00,15.25,15.26,15.22,15.22,67190.0,15.25,15.26,15.22,15.22,67190.0
2018-08-14 12:55:00,15.22,15.23,15.22,15.22,27985.0,15.22,15.23,15.22,15.22,27985.0
2018-08-14 13:00:00,15.22,15.23,15.22,15.23,21580.0,15.22,15.23,15.22,15.23,21580.0
2018-08-14 13:05:00,15.23,15.23,15.21,15.22,17425.0,15.23,15.23,15.21,15.22,17425.0
2018-08-14 13:10:00,15.22,15.23,15.22,15.22,9825.0,15.22,15.23,15.22,15.22,9825.0
2018-08-14 13:15:00,15.22,15.24,15.22,15.23,29445.0,15.22,15.24,15.22,15.23,29445.0
2018-08-14 13:20:00,15.23,15.23,15.19,15.2,22695.0,15.23,15.23,15.19,15.2,22695.0
2018-08-14 13:25:00,15.2,15.21,15.19,15.21,23745.0,15.2,15.21,15.19,15.21,23745.0
2018-08-14 13:30:00,15.21,15.21,15.19,15.21,27760.0,15.21,15.21,15.19,15.21,27760.0
2018-08-14 13:35:00,15.21,15.22,15.21,15.21,17165.0,15.21,15.22,15.21,15.21,17165.0
2018-08-14 13:40:00,15.21,15.23,15.2,15.22,35625.0,15.21,15.23,15.2,15.22,35625.0
2018-08-14 13:45:00,15.22,15.23,15.21,15.23,20645.0,15.22,15.23,15.21,15.23,20645.0
2018-08-14 13:50:00,15.23,15.23,15.21,15.22,22330.0,15.23,15.23,15.21,15.22,22330.0
2018-08-14 13:55:00,15.23,15.23,15.22,15.23,26700.0,15.23,15.23,15.22,15.23,26700.0
2018-08-14 14:00:00,15.23,15.24,15.23,15.24,33500.0,15.23,15.24,15.23,15.24,33500.0
2018-08-14 14:05:00,15.23,15.23,15.21,15.22,33295.0,15.23,15.23,15.21,15.22,33295.0
2018-08-14 14:10:00,15.22,15.22,15.21,15.21,5500.0,15.22,15.22,15.21,15.21,5500.0
2018-08-14 14:15:00,15.21,15.24,15.21,15.24,55005.0,15.21,15.24,15.21,15.24,55005.0
2018-08-14 14:20:00,15.23,15.24,15.23,15.23,26550.0,15.23,15.24,15.23,15.23,26550.0
2018-08-14 14:25:00,15.23,15.24,15.23,15.24,13170.0,15.23,15.24,15.23,15.24,13170.0
2018-08-14 14:30:00,15.24,15.25,15.24,15.25,26435.0,15.24,15.25,15.24,15.25,26435.0
2018-08-14 14:35:00,15.26,15.28,15.25,15.26,40745.0,15.26,15.28,15.25,15.26,40745.0
2018-08-14 14:40:00,15.26,15.26,15.24,15.26,21685.0,15.26,15.26,15.24,15.26,21685.0
2018-08-14 14:45:00,15.27,15.28,15.25,15.26,28045.0,15.27,15.28,15.25,15.26,28045.0
2018-08-14 14:50:00,15.26,15.27,15.26,15.26,15200.0,15.26,15.27,15.26,15.26,15200.0
2018-08-14 14:55:00,15.26,15.27,15.26,15.27,45785.0,15.26,15.27,15.26,15.27,45785.0
2018-08-14 15:00:00,15.27,15.27,15.25,15.26,25365.0,15.27,15.27,15.25,15.26,25365.0
2018-08-14 15:05:00,15.26,15.26,15.23,15.24,38130.0,15.26,15.26,15.23,15.24,38130.0
2018-08-14 15:10:00,15.24,15.25,15.23,15.25,28130.0,15.24,15.25,15.23,15.25,28130.0
2018-08-14 15:15:00,15.25,15.26,15.25,15.26,33005.0,15.25,15.26,15.25,15.26,33005.0
2018-08-14 15:20:00,15.26,15.26,15.25,15.26,51160.0,15.26,15.26,15.25,15.26,51160.0
2018-08-14 15:25:00,15.26,15.29,15.26,15.28,60465.0,15.26,15.29,15.26,15.28,60465.0
2018-08-14 15:30:00,15.28,15.29,15.27,15.28,128740.0,15.28,15.29,15.27,15.28,128740.0
2018-08-14 15:35:00,15.29,15.29,15.28,15.28,92415.0,15.29,15.29,15.28,15.28,92415.0
2018-08-14 15:40:00,15.28,15.28,15.26,15.26,56275.0,15.28,15.28,15.26,15.26,56275.0
2018-08-14 15:45:00,15.26,15.28,15.25,15.27,190850.0,15.26,15.28,15.25,15.27,190850.0
2018-08-14 15:50:00,15.27,15.27,15.25,15.27,143055.0,15.27,15.27,15.25,15.27,143055.0
2018-08-14 15:55:00,15.27,15.28,15.26,15.27,273850.0,15.27,15.28,15.26,15.27,273850.0
2018-08-15 09:30:00,15.25,15.25,15.16,15.18,129705.0,15.25,15.25,15.16,15.18,129705.0
2018-08-15 09:35:00,15.2,15.28,15.19,15.26,39895.0,15.2,15.28,15.19,15.26,39895.0
2018-08-15 09:40:00,15.28,15.38,15.27,15.36,62335.0,15.28,15.38,15.27,15.36,62335.0
2018-08-15 09:45:00,15.35,15.39,15.31,15.37,72015.0,15.35,15.39,15.31,15.37,72015.0
2018-08-15 09:50:00,15.36,15.38,15.32,15.32,103670.0,15.36,15.38,15.32,15.32,103670.0
2018-08-15 09:55:00,15.32,15.32,15.26,15.27,143200.0,15.32,15.32,15.26,15.27,143200.0
2018-08-15 10:00:00,15.26,15.26,15.18,15.2,154925.0,15.26,15.26,15.18,15.2,154925.0
2018-08-15 10:05:00,15.2,15.27,15.19,15.21,112145.0,15.2,15.27,15.19,15.21,112145.0
2018-08-15 10:10:00,15.2,15.23,15.2,15.21,71230.0,15.2,15.23,15.2,15.21,71230.0
2018-08-15 10:15:00,15.2,15.22,15.17,15.22,325705.0,15.2,15.22,15.17,15.22,325705.0
2018-08-15 10:20:00,15.22,15.22,15.12,15.13,58220.0,15.22,15.22,15.12,15.13,58220.0
2018-08-15 10:25:00,15.13,15.15,15.12,15.13,101390.0,15.13,15.15,15.12,15.13,101390.0
2018-08-15 10:30:00,15.13,15.17,15.12,15.15,171095.0,15.13,15.17,15.12,15.15,171095.0
2018-08-15 10:35:00,15.15,15.22,15.15,15.2,49800.0,15.15,15.22,15.15,15.2,49800.0
2018-08-15 10:40:00,15.2,15.22,15.18,15.18,65300.0,15.2,15.22,15.18,15.18,65300.0
2018-08-15 10:45:00,15.17,15.2,15.16,15.18,37365.0,15.17,15.2,15.16,15.18,37365.0
2018-08-15 10:50:00,15.18,15.18,15.14,15.18,43350.0,15.18,15.18,15.14,15.18,43350.0
2018-08-15 10:55:00,15.17,15.17,15.13,15.13,31860.0,15.17,15.17,15.13,15.13,31860.0
2018-08-15 11:00:00,15.13,15.15,15.1,15.13,53430.0,15.13,15.15,15.1,15.13,53430.0
2018-08-15 11:05:00,15.12,15.12,15.09,15.11,41100.0,15.12,15.12,15.09,15.11,41100.0
2018-08-15 11:10:00,15.12,15.12,15.09,15.09,34500.0,15.12,15.12,15.09,15.09,34500.0
2018-08-15 11:15:00,15.1,15.11,15.1,15.11,31750.0,15.1,15.11,15.1,15.11,31750.0
2018-08-15 11:20:00,15.11,15.11,15.08,15.09,30700.0,15.11,15.11,15.08,15.09,30700.0
2018-08-15 11:25:00,15.09,15.13,15.09,15.1,18925.0,15.09,15.13,15.09,15.1,18925.0
2018-08-15 11:30:00,15.11,15.12,15.09,15.12,23250.0,15.11,15.12,15.09,15.12,23250.0
2018-08-15 11:35:00,15.11,15.13,15.09,15.09,22650.0,15.11,15.13,15.09,15.09,22650.0
2018-08-15 11:40:00,15.1,15.1,15.08,15.08,44410.0,15.1,15.1,15.08,15.08,44410.0
2018-08-15 11:45:00,15.08,15.08,15.06,15.08,41805.0,15.08,15.08,15.06,15.08,41805.0
2018-08-15 11:50:00,15.08,15.08,15.04,15.04,41555.0,15.08,15.08,15.04,15.04,41555.0
2018-08-15 11:55:00,15.04,15.06,15.04,15.05,18850.0,15.04,15.06,15.04,15.05,18850.0
2018-08-15 12:00:00,15.05,15.06,15.04,15.05,24940.0,15.05,15.06,15.04,15.05,24940.0
2018-08-15 12:05:00,15.05,15.11,15.05,15.11,13000.0,15.05,15.11,15.05,15.11,13000.0
2018-08-15 12:10:00,15.1,15.1,15.08,15.09,14505.0,15.1,15.1,15.08,15.09,14505.0
2018-08-15 12:15:00,15.09,15.13,15.09,15.13,54375.0,15.09,15.13,15.09,15.13,54375.0
2018-08-15 12:20:00,15.13,15.13,15.11,15.12,114780.0,15.13,15.13,15.11,15.12,114780.0
2018-08-15 12:25:00,15.12,15.13,15.11,15.12,29465.0,15.12,15.13,15.11,15.12,29465.0
2018-08-15 12:30:00,15.12,15.15,15.12,15.13,15440.0,15.12,15.15,15.12,15.13,15440.0
2018-08-15 12:35:00,15.13,15.14,15.13,15.14,19445.0,15.13,15.14,15.13,15.14,19445.0
2018-08-15 12:40:00,15.14,15.14,15.12,15.13,17330.0,15.14,15.14,15.12,15.13,17330.0
2018-08-15 12:45:00,15.13,15.13,15.12,15.12,14995.0,15.13,15.13,15.12,15.12,14995.0
2018-08-15 12:50:00,15.13,15.13,15.12,15.12,35330.0,15.13,15.13,15.12,15.12,35330.0
2018-08-15 12:55:00,15.12,15.13,15.12,15.13,14160.0,15.12,15.13,15.12,15.13,14160.0
2018-08-15 13:00:00,15.12,15.14,15.12,15.14,28530.0,15.12,15.14,15.12,15.14,28530.0
2018-08-15 13:05:00,15.13,15.16,15.13,15.16,29490.0,15.13,15.16,15.13,15.16,29490.0
2018-08-15 13:10:00,15.16,15.16,15.14,15.15,20995.0,15.16,15.16,15.14,15.15,20995.0
2018-08-15 13:15:00,15.14,15.15,15.13,15.14,31750.0,15.14,15.15,15.13,15.14,31750.0
2018-08-15 13:20:00,15.14,15.14,15.12,15.12,36525.0,15.14,15.14,15.12,15.12,36525.0
2018-08-15 13:25:00,15.13,15.13,15.12,15.13,63395.0,15.13,15.13,15.12,15.13,63395.0
2018-08-15 13:30:00,15.13,15.14,15.13,15.13,39480.0,15.13,15.14,15.13,15.13,39480.0
2018-08-15 13:35:00,15.13,15.14,15.13,15.13,38815.0,15.13,15.14,15.13,15.13,38815.0
2018-08-15 13:40:00,15.13,15.14,15.12,15.14,37295.0,15.13,15.14,15.12,15.14,37295.0
2018-08-15 13:45:00,15.14,15.14,15.13,15.13,33845.0,15.14,15.14,15.13,15.13,33845.0
2018-08-15 13:50:00,15.13,15.13,15.12,15.13,16325.0,15.13,15.13,15.12,15.13,16325.0
2018-08-15 13:55:00,15.13,15.13,15.12,15.13,31265.0,15.13,15.13,15.12,15.13,31265.0
2018-08-15 14:00:00,15.13,15.15,15.12,15.14,87545.0,15.13,15.15,15.12,15.14,87545.0
2018-08-15 14:05:00,15.14,15.14,15.13,15.14,70650.0,15.14,15.14,15.13,15.14,70650.0
2018-08-15 14:10:00,15.14,15.15,15.12,15.13,247630.0,15.14,15.15,15.12,15.13,247630.0
2018-08-15 14:15:00,15.13,15.15,15.13,15.14,108750.0,15.13,15.15,15.13,15.14,108750.0
2018-08-15 14:20:00,15.15,15.17,15.14,15.17,40470.0,15.15,15.17,15.14,15.17,40470.0
2018-08-15 14:25:00,15.17,15.17,15.16,15.16,71925.0,15.17,15.17,15.16,15.16,71925.0
2018-08-15 14:30:00,15.16,15.18,15.16,15.17,109945.0,15.16,15.18,15.16,15.17,109945.0
2018-08-15 14:35:00,15.17,15.21,15.17,15.21,126280.0,15.17,15.21,15.17,15.21,126280.0
2018-08-15 14:40:00,15.21,15.22,15.2,15.21,57905.0,15.21,15.22,15.2,15.21,57905.0
2018-08-15 14:45:00,15.21,15.21,15.2,15.21,46745.0,15.21,15.21,15.2,15.21,46745.0
2018-08-15 14:50:00,15.21,15.25,15.21,15.24,75765.0,15.21,15.25,15.21,15.24,75765.0
2018-08-15 14:55:00,15.24,15.24,15.21,15.24,42765.0,15.24,15.24,15.21,15.24,42765.0
2018-08-15 15:00:00,15.24,15.28,15.23,15.28,72275.0,15.24,15.28,15.23,15.28,72275.0
2018-08-15 15:05:00,15.28,15.29,15.27,15.28,61675.0,15.28,15.29,15.27,15.28,61675.0
2018-08-15 15:10:00,15.27,15.28,15.26,15.27,67605.0,15.27,15.28,15.26,15.27,67605.0
2018-08-15 15:15:00,15.27,15.27,15.25,15.26,60545.0,15.27,15.27,15.25,15.26,60545.0
2018-08-15 15:20:00,15.26,15.28,15.25,15.27,73200.0,15.26,15.28,15.25,15.27,73200.0
2018-08-15 15:25:00,15.27,15.29,15.27,15.28,106360.0,15.27,15.29,15.27,15.28,106360.0
2018-08-15 15:30:00,15.28,15.29,15.27,15.28,112645.0,15.28,15.29,15.27,15.28,112645.0
2018-08-15 15:35:00,15.28,15.28,15.25,15.26,117995.0,15.28,15.28,15.25,15.26,117995.0
2018-08-15 15:40:00,15.26,15.26,15.24,15.25,106590.0,15.26,15.26,15.24,15.25,106590.0
2018-08-15 15:45:00,15.25,15.29,15.25,15.28,105020.0,15.25,15.29,15.25,15.28,105020.0
2018-08-15 15:50:00,15.28,15.28,15.25,15.26,177270.0,15.28,15.28,15.25,15.26,177270.0
2018-08-15 15:55:00,15.26,15.28,15.24,15.24,232605.0,15.26,15.28,15.24,15.24,232605.0
2018-08-16 09:30:00,15.3,15.39,15.3,15.39,152415.0,15.3,15.39,15.3,15.39,152415.0
2018-08-16 09:35:00,15.39,15.45,15.32,15.33,113475.0,15.39,15.45,15.32,15.33,113475.0
2018-08-16 09:40:00,15.35,15.46,15.33,15.33,53835.0,15.35,15.46,15.33,15.33,53835.0
2018-08-16 09:45:00,15.33,15.38,15.32,15.36,53895.0,15.33,15.38,15.32,15.36,53895.0
2018-08-16 09:50:00,15.37,15.38,15.35,15.36,78350.0,15.37,15.38,15.35,15.36,78350.0
2018-08-16 09:55:00,15.37,15.43,15.37,15.4,57590.0,15.37,15.43,15.37,15.4,57590.0
2018-08-16 10:00:00,15.4,15.43,15.39,15.42,62845.0,15.4,15.43,15.39,15.42,62845.0
2018-08-16 10:05:00,15.42,15.44,15.42,15.44,63870.0,15.42,15.44,15.42,15.44,63870.0
2018-08-16 10:10:00,15.44,15.48,15.44,15.46,72180.0,15.44,15.48,15.44,15.46,72180.0
2018-08-16 10:15:00,15.46,15.46,15.42,15.43,89215.0,15.46,15.46,15.42,15.43,89215.0
2018-08-16 10:20:00,15.44,15.45,15.42,15.43,38955.0,15.44,15.45,15.42,15.43,38955.0
2018-08-16 10:25:00,15.43,15.45,15.41,15.45,33330.0,15.43,15.45,15.41,15.45,33330.0
2018-08-16 10:30:00,15.46,15.47,15.45,15.46,52135.0,15.46,15.47,15.45,15.46,52135.0
2018-08-16 10:35:00,15.46,15.46,15.43,15.44,34725.0,15.46,15.46,15.43,15.44,34725.0
2018-08-16 10:40:00,15.44,15.45,15.42,15.43,38605.0,15.44,15.45,15.42,15.43,38605.0
2018-08-16 10:45:00,15.42,15.43,15.4,15.42,17065.0,15.42,15.43,15.4,15.42,17065.0
2018-08-16 10:50:00,15.41,15.41,15.36,15.37,38120.0,15.41,15.41,15.36,15.37,38120.0
2018-08-16 10:55:00,15.37,15.38,15.37,15.38,46270.0,15.37,15.38,15.37,15.38,46270.0
2018-08-16 11:00:00,15.38,15.38,15.37,15.38,15610.0,15.38,15.38,15.37,15.38,15610.0
2018-08-16 11:05:00,15.38,15.42,15.38,15.39,72610.0,15.38,15.42,15.38,15.39,72610.0
2018-08-16 11:10:00,15.38,15.41,15.38,15.4,35605.0,15.38,15.41,15.38,15.4,35605.0
2018-08-16 11:15:00,15.4,15.42,15.4,15.4,46675.0,15.4,15.42,15.4,15.4,46675.0
2018-08-16 11:20:00,15.41,15.41,15.4,15.4,35815.0,15.41,15.41,15.4,15.4,35815.0
2018-08-16 11:25:00,15.4,15.4,15.37,15.38,45265.0,15.4,15.4,15.37,15.38,45265.0
2018-08-16 11:30:00,15.38,15.38,15.37,15.38,29500.0,15.38,15.38,15.37,15.38,29500.0
2018-08-16 11:35:00,15.38,15.39,15.38,15.39,41140.0,15.38,15.39,15.38,15.39,41140.0
2018-08-16 11:40:00,15.38,15.4,15.38,15.38,142655.0,15.38,15.4,15.38,15.38,142655.0
2018-08-16 11:45:00,15.38,15.39,15.36,15.36,57245.0,15.38,15.39,15.36,15.36,57245.0
2018-08-16 11:50:00,15.36,15.36,15.34,15.35,42275.0,15.36,15.36,15.34,15.35,42275.0
2018-08-16 11:55:00,15.35,15.38,15.35,15.38,19835.0,15.35,15.38,15.35,15.38,19835.0
2018-08-16 12:00:00,15.38,15.38,15.36,15.38,104060.0,15.38,15.38,15.36,15.38,104060.0
2018-08-16 12:05:00,15.36,15.37,15.36,15.37,18080.0,15.36,15.37,15.36,15.37,18080.0
2018-08-16 12:10:00,15.36,15.37,15.36,15.36,44815.0,15.36,15.37,15.36,15.36,44815.0
2018-08-16 12:15:00,15.37,15.37,15.36,15.36,58530.0,15.37,15.37,15.36,15.36,58530.0
2018-08-16 12:20:00,15.36,15.37,15.35,15.35,247615.0,15.36,15.37,15.35,15.35,247615.0
2018-08-16 12:25:00,15.35,15.35,15.34,15.34,27115.0,15.35,15.35,15.34,15.34,27115.0
2018-08-16 12:30:00,15.34,15.34,15.33,15.33,11780.0,15.34,15.34,15.33,15.33,11780.0
2018-08-16 12:35:00,15.33,15.37,15.33,15.34,79540.0,15.33,15.37,15.33,15.34,79540.0
2018-08-16 12:40:00,15.34,15.35,15.34,15.35,19500.0,15.34,15.35,15.34,15.35,19500.0
2018-08-16 12:45:00,15.35,15.35,15.34,15.35,15435.0,15.35,15.35,15.34,15.35,15435.0
2018-08-16 12:50:00,15.34,15.35,15.32,15.33,87255.0,15.34,15.35,15.32,15.33,87255.0
2018-08-16 12:55:00,15.33,15.35,15.33,15.33,42685.0,15.33,15.35,15.33,15.33,42685.0
2018-08-16 13:00:00,15.34,15.35,15.33,15.34,53140.0,15.34,15.35,15.33,15.34,53140.0
2018-08-16 13:05:00,15.34,15.36,15.34,15.35,35250.0,15.34,15.36,15.34,15.35,35250.0
2018-08-16 13:10:00,15.36,15.36,15.34,15.35,11235.0,15.36,15.36,15.34,15.35,11235.0
2018-08-16 13:15:00,15.34,15.35,15.34,15.34,11990.0,15.34,15.35,15.34,15.34,11990.0
2018-08-16 13:20:00,15.34,15.35,15.34,15.34,9775.0,15.34,15.35,15.34,15.34,9775.0
2018-08-16 13:25:00,15.34,15.35,15.34,15.34,7355.0,15.34,15.35,15.34,15.34,7355.0
2018-08-16 13:30:00,15.34,15.35,15.34,15.34,14650.0,15.34,15.35,15.34,15.34,14650.0
2018-08-16 13:35:00,15.34,15.35,15.34,15.34,25125.0,15.34,15.35,15.34,15.34,25125.0
2018-08-16 13:40:00,15.34,15.34,15.34,15.34,18710.0,15.34,15.34,15.34,15.34,18710.0
2018-08-16 13:45:00,15.33,15.33,15.31,15.31,41860.0,15.33,15.33,15.31,15.31,41860.0
2018-08-16 13:50:00,15.32,15.32,15.31,15.31,119020.0,15.32,15.32,15.31,15.31,119020.0
2018-08-16 13:55:00,15.31,15.34,15.31,15.34,22915.0,15.31,15.34,15.31,15.34,22915.0
2018-08-16 14:00:00,15.34,15.34,15.32,15.34,89375.0,15.34,15.34,15.32,15.34,89375.0
2018-08-16 14:05:00,15.34,15.34,15.33,15.33,9410.0,15.34,15.34,15.33,15.33,9410.0
2018-08-16 14:10:00,15.33,15.35,15.33,15.34,21250.0,15.33,15.35,15.33,15.34,21250.0
2018-08-16 14:15:00,15.35,15.35,15.33,15.34,31580.0,15.35,15.35,15.33,15.34,31580.0
2018-08-16 14:20:00,15.33,15.34,15.33,15.33,10350.0,15.33,15.34,15.33,15.33,10350.0
2018-08-16 14:25:00,15.33,15.33,15.3,15.3,70015.0,15.33,15.33,15.3,15.3,70015.0
2018-08-16 14:30:00,15.29,15.3,15.27,15.28,85300.0,15.29,15.3,15.27,15.28,85300.0
2018-08-16 14:35:00,15.28,15.3,15.28,15.3,62130.0,15.28,15.3,15.28,15.3,62130.0
2018-08-16 14:40:00,15.3,15.32,15.3,15.32,29675.0,15.3,15.32,15.3,15.32,29675.0
2018-08-16 14:45:00,15.32,15.33,15.31,15.32,224080.0,15.32,15.33,15.31,15.32,224080.0
2018-08-16 14:50:00,15.32,15.33,15.32,15.33,15520.0,15.32,15.33,15.32,15.33,15520.0
2018-08-16 14:55:00,15.33,15.35,15.33,15.35,17330.0,15.33,15.35,15.33,15.35,17330.0
2018-08-16 15:00:00,15.35,15.36,15.33,15.33,42275.0,15.35,15.36,15.33,15.33,42275.0
2018-08-16 15:05:00,15.33,15.33,15.32,15.32,8040.0,15.33,15.33,15.32,15.32,8040.0
2018-08-16 15:10:00,15.33,15.33,15.32,15.33,20665.0,15.33,15.33,15.32,15.33,20665.0
2018-08-16 15:15:00,15.33,15.33,15.31,15.31,29085.0,15.33,15.33,15.31,15.31,29085.0
2018-08-16 15:20:00,15.3,15.31,15.3,15.31,30905.0,15.3,15.31,15.3,15.31,30905.0
2018-08-16 15:25:00,15.31,15.31,15.31,15.31,14100.0,15.31,15.31,15.31,15.31,14100.0
2018-08-16 15:30:00,15.3,15.32,15.3,15.32,38835.0,15.3,15.32,15.3,15.32,38835.0
2018-08-16 15:35:00,15.32,15.32,15.31,15.31,38975.0,15.32,15.32,15.31,15.31,38975.0
2018-08-16 15:40:00,15.31,15.32,15.31,15.31,66120.0,15.31,15.32,15.31,15.31,66120.0
2018-08-16 15:45:00,15.31,15.31,15.29,15.29,75555.0,15.31,15.31,15.29,15.29,75555.0
2018-08-16 15:50:00,15.29,15.29,15.28,15.29,98500.0,15.29,15.29,15.28,15.29,98500.0
2018-08-16 15:55:00,15.29,15.32,15.28,15.32,179575.0,15.29,15.32,15.28,15.32,179575.0
2018-08-17 09:30:00,15.3,15.32,15.16,15.2,153510.0,15.3,15.32,15.16,15.2,153510.0
2018-08-17 09:35:00,15.2,15.33,15.19,15.32,56220.0,15.2,15.33,15.19,15.32,56220.0
2018-08-17 09:40:00,15.32,15.32,15.24,15.24,87770.0,15.32,15.32,15.24,15.24,87770.0
2018-08-17 09:45:00,15.27,15.29,15.24,15.25,132855.0,15.27,15.29,15.24,15.25,132855.0
2018-08-17 09:50:00,15.26,15.26,15.18,15.18,30215.0,15.26,15.26,15.18,15.18,30215.0
2018-08-17 09:55:00,15.18,15.21,15.17,15.18,14290.0,15.18,15.21,15.17,15.18,14290.0
2018-08-17 10:00:00,15.16,15.18,15.14,15.16,16125.0,15.16,15.18,15.14,15.16,16125.0
2018-08-17 10:05:00,15.16,15.19,15.13,15.16,18250.0,15.16,15.19,15.13,15.16,18250.0
2018-08-17 10:10:00,15.15,15.15,15.11,15.11,28825.0,15.15,15.15,15.11,15.11,28825.0
2018-08-17 10:15:00,15.12,15.14,15.12,15.14,13295.0,15.12,15.14,15.12,15.14,13295.0
2018-08-17 10:20:00,15.15,15.19,15.15,15.16,29235.0,15.15,15.19,15.15,15.16,29235.0
2018-08-17 10:25:00,15.15,15.16,15.12,15.12,24830.0,15.15,15.16,15.12,15.12,24830.0
2018-08-17 10:30:00,15.12,15.16,15.12,15.13,61985.0,15.12,15.16,15.12,15.13,61985.0
2018-08-17 10:35:00,15.13,15.16,15.12,15.14,17000.0,15.13,15.16,15.12,15.14,17000.0
2018-08-17 10:40:00,15.14,15.14,15.11,15.12,9100.0,15.14,15.14,15.11,15.12,9100.0
2018-08-17 10:45:00,15.12,15.16,15.12,15.15,52750.0,15.12,15.16,15.12,15.15,52750.0
2018-08-17 10:50:00,15.15,15.16,15.12,15.12,13250.0,15.15,15.16,15.12,15.12,13250.0
2018-08-17 10:55:00,15.12,15.12,15.11,15.11,15000.0,15.12,15.12,15.11,15.11,15000.0
2018-08-17 11:00:00,15.12,15.12,15.08,15.09,33010.0,15.12,15.12,15.08,15.09,33010.0
2018-08-17 11:05:00,15.09,15.13,15.08,15.12,21705.0,15.09,15.13,15.08,15.12,21705.0
2018-08-17 11:10:00,15.12,15.17,15.12,15.17,35330.0,15.12,15.17,15.12,15.17,35330.0
2018-08-17 11:15:00,15.17,15.21,15.15,15.21,39350.0,15.17,15.21,15.15,15.21,39350.0
2018-08-17 11:20:00,15.21,15.24,15.21,15.24,41500.0,15.21,15.24,15.21,15.24,41500.0
2018-08-17 11:25:00,15.23,15.24,15.21,15.23,60320.0,15.23,15.24,15.21,15.23,60320.0
2018-08-17 11:30:00,15.24,15.27,15.23,15.27,12500.0,15.24,15.27,15.23,15.27,12500.0
2018-08-17 11:35:00,15.26,15.27,15.23,15.25,31210.0,15.26,15.27,15.23,15.25,31210.0
2018-08-17 11:40:00,15.25,15.27,15.25,15.27,28500.0,15.25,15.27,15.25,15.27,28500.0
2018-08-17 11:45:00,15.27,15.27,15.25,15.25,104605.0,15.27,15.27,15.25,15.25,104605.0
2018-08-17 11:50:00,15.25,15.26,15.25,15.26,88060.0,15.25,15.26,15.25,15.26,88060.0
2018-08-17 11:55:00,15.25,15.27,15.25,15.26,136775.0,15.25,15.27,15.25,15.26,136775.0
2018-08-17 12:00:00,15.26,15.27,15.26,15.26,41480.0,15.26,15.27,15.26,15.26,41480.0
2018-08-17 12:05:00,15.26,15.26,15.24,15.25,29635.0,15.26,15.26,15.24,15.25,29635.0
2018-08-17 12:10:00,15.25,15.25,15.22,15.22,33180.0,15.25,15.25,15.22,15.22,33180.0
2018-08-17 12:15:00,15.23,15.26,15.23,15.25,32735.0,15.23,15.26,15.23,15.25,32735.0
2018-08-17 12:20:00,15.25,15.25,15.24,15.25,30130.0,15.25,15.25,15.24,15.25,30130.0
2018-08-17 12:25:00,15.25,15.25,15.24,15.25,19315.0,15.25,15.25,15.24,15.25,19315.0
2018-08-17 12:30:00,15.25,15.25,15.23,15.23,3615.0,15.25,15.25,15.23,15.23,3615.0
2018-08-17 12:35:00,15.23,15.24,15.23,15.23,27520.0,15.23,15.24,15.23,15.23,27520.0
2018-08-17 12:40:00,15.24,15.24,15.23,15.23,15420.0,15.24,15.24,15.23,15.23,15420.0
2018-08-17 12:45:00,15.23,15.24,15.23,15.24,48230.0,15.23,15.24,15.23,15.24,48230.0
2018-08-17 12:50:00,15.24,15.24,15.22,15.22,18000.0,15.24,15.24,15.22,15.22,18000.0
2018-08-17 12:55:00,15.22,15.23,15.22,15.23,9930.0,15.22,15.23,15.22,15.23,9930.0
2018-08-17 13:00:00,15.22,15.25,15.22,15.25,32070.0,15.22,15.25,15.22,15.25,32070.0
2018-08-17 13:05:00,15.24,15.25,15.23,15.23,21500.0,15.24,15.25,15.23,15.23,21500.0
2018-08-17 13:10:00,15.24,15.24,15.23,15.24,16500.0,15.24,15.24,15.23,15.24,16500.0
2018-08-17 13:15:00,15.23,15.26,15.23,15.25,23275.0,15.23,15.26,15.23,15.25,23275.0
2018-08-17 13:20:00,15.25,15.25,15.25,15.25,15890.0,15.25,15.25,15.25,15.25,15890.0
2018-08-17 13:25:00,15.25,15.25,15.25,15.25,21350.0,15.25,15.25,15.25,15.25,21350.0
2018-08-17 13:30:00,15.25,15.28,15.25,15.28,23745.0,15.25,15.28,15.25,15.28,23745.0
2018-08-17 13:35:00,15.28,15.28,15.25,15.26,42350.0,15.28,15.28,15.25,15.26,42350.0
2018-08-17 13:40:00,15.26,15.27,15.26,15.26,13765.0,15.26,15.27,15.26,15.26,13765.0
2018-08-17 13:45:00,15.26,15.26,15.25,15.26,11015.0,15.26,15.26,15.25,15.26,11015.0
2018-08-17 13:50:00,15.26,15.27,15.25,15.26,16965.0,15.26,15.27,15.25,15.26,16965.0
2018-08-17 13:55:00,15.26,15.28,15.26,15.28,25320.0,15.26,15.28,15.26,15.28,25320.0
2018-08-17 14:00:00,15.27,15.29,15.26,15.29,24140.0,15.27,15.29,15.26,15.29,24140.0
2018-08-17 14:05:00,15.29,15.3,15.29,15.29,24085.0,15.29,15.3,15.29,15.29,24085.0
2018-08-17 14:10:00,15.29,15.3,15.28,15.3,28220.0,15.29,15.3,15.28,15.3,28220.0
2018-08-17 14:15:00,15.31,15.32,15.31,15.31,55925.0,15.31,15.32,15.31,15.31,55925.0
2018-08-17 14:20:00,15.3,15.32,15.3,15.32,28620.0,15.3,15.32,15.3,15.32,28620.0
2018-08-17 14:25:00,15.33,15.33,15.31,15.31,47015.0,15.33,15.33,15.31,15.31,47015.0
2018-08-17 14:30:00,15.31,15.31,15.29,15.29,21120.0,15.31,15.31,15.29,15.29,21120.0
2018-08-17 14:35:00,15.3,15.3,15.29,15.3,27710.0,15.3,15.3,15.29,15.3,27710.0
2018-08-17 14:40:00,15.3,15.31,15.3,15.31,45030.0,15.3,15.31,15.3,15.31,45030.0
2018-08-17 14:45:00,15.31,15.31,15.29,15.3,66950.0,15.31,15.31,15.29,15.3,66950.0
2018-08-17 14:50:00,15.3,15.32,15.29,15.31,114855.0,15.3,15.32,15.29,15.31,114855.0
2018-08-17 14:55:00,15.31,15.32,15.3,15.32,93005.0,15.31,15.32,15.3,15.32,93005.0
2018-08-17 15:00:00,15.32,15.33,15.31,15.33,20100.0,15.32,15.33,15.31,15.33,20100.0
2018-08-17 15:05:00,15.33,15.34,15.31,15.31,37845.0,15.33,15.34,15.31,15.31,37845.0
2018-08-17 15:10:00,15.31,15.33,15.31,15.32,39790.0,15.31,15.33,15.31,15.32,39790.0
2018-08-17 15:15:00,15.32,15.33,15.32,15.33,40250.0,15.32,15.33,15.32,15.33,40250.0
2018-08-17 15:20:00,15.33,15.33,15.32,15.32,28500.0,15.33,15.33,15.32,15.32,28500.0
2018-08-17 15:25:00,15.32,15.33,15.32,15.32,31685.0,15.32,15.33,15.32,15.32,31685.0
2018-08-17 15:30:00,15.32,15.33,15.32,15.32,52265.0,15.32,15.33,15.32,15.32,52265.0
2018-08-17 15:35:00,15.32,15.33,15.32,15.32,61440.0,15.32,15.33,15.32,15.32,61440.0
2018-08-17 15:40:00,15.32,15.33,15.32,15.32,48080.0,15.32,15.33,15.32,15.32,48080.0
2018-08-17 15:45:00,15.33,15.33,15.32,15.32,63860.0,15.33,15.33,15.32,15.32,63860.0
2018-08-17 15:50:00,15.32,15.33,15.31,15.31,159930.0,15.32,15.33,15.31,15.31,159930.0
2018-08-17 15:55:00,15.31,15.31,15.29,15.3,559755.0,15.31,15.31,15.29,15.3,559755.0
2018-08-20 09:30:00,15.38,15.47,15.38,15.4,128745.0,15.38,15.47,15.38,15.4,128745.0
2018-08-20 09:35:00,15.41,15.43,15.35,15.35,13600.0,15.41,15.43,15.35,15.35,13600.0
2018-08-20 09:40:00,15.38,15.38,15.26,15.28,33925.0,15.38,15.38,15.26,15.28,33925.0
2018-08-20 09:45:00,15.31,15.33,15.28,15.32,20900.0,15.31,15.33,15.28,15.32,20900.0
2018-08-20 09:50:00,15.32,15.33,15.23,15.24,24635.0,15.32,15.33,15.23,15.24,24635.0
2018-08-20 09:55:00,15.26,15.28,15.21,15.24,30750.0,15.26,15.28,15.21,15.24,30750.0
2018-08-20 10:00:00,15.26,15.3,15.26,15.3,15745.0,15.26,15.3,15.26,15.3,15745.0
2018-08-20 10:05:00,15.31,15.32,15.28,15.32,34270.0,15.31,15.32,15.28,15.32,34270.0
2018-08-20 10:10:00,15.31,15.34,15.28,15.3,81275.0,15.31,15.34,15.28,15.3,81275.0
2018-08-20 10:15:00,15.3,15.33,15.3,15.31,8000.0,15.3,15.33,15.3,15.31,8000.0
2018-08-20 10:20:00,15.33,15.34,15.28,15.33,22260.0,15.33,15.34,15.28,15.33,22260.0
2018-08-20 10:25:00,15.32,15.33,15.29,15.31,25140.0,15.32,15.33,15.29,15.31,25140.0
2018-08-20 10:30:00,15.31,15.33,15.28,15.33,32945.0,15.31,15.33,15.28,15.33,32945.0
2018-08-20 10:35:00,15.34,15.34,15.28,15.28,18350.0,15.34,15.34,15.28,15.28,18350.0
2018-08-20 10:40:00,15.28,15.3,15.28,15.28,21185.0,15.28,15.3,15.28,15.28,21185.0
2018-08-20 10:45:00,15.27,15.3,15.25,15.3,22725.0,15.27,15.3,15.25,15.3,22725.0
2018-08-20 10:50:00,15.3,15.3,15.27,15.28,16405.0,15.3,15.3,15.27,15.28,16405.0
2018-08-20 10:55:00,15.29,15.29,15.26,15.27,26655.0,15.29,15.29,15.26,15.27,26655.0
2018-08-20 11:00:00,15.27,15.3,15.26,15.3,36025.0,15.27,15.3,15.26,15.3,36025.0
2018-08-20 11:05:00,15.29,15.32,15.29,15.32,19190.0,15.29,15.32,15.29,15.32,19190.0
2018-08-20 11:10:00,15.31,15.32,15.28,15.29,25730.0,15.31,15.32,15.28,15.29,25730.0
2018-08-20 11:15:00,15.28,15.31,15.26,15.3,28800.0,15.28,15.31,15.26,15.3,28800.0
2018-08-20 11:20:00,15.31,15.31,15.29,15.29,13600.0,15.31,15.31,15.29,15.29,13600.0
2018-08-20 11:25:00,15.29,15.3,15.28,15.3,14745.0,15.29,15.3,15.28,15.3,14745.0
2018-08-20 11:30:00,15.31,15.32,15.3,15.32,74120.0,15.31,15.32,15.3,15.32,74120.0
2018-08-20 11:35:00,15.33,15.35,15.32,15.35,25760.0,15.33,15.35,15.32,15.35,25760.0
2018-08-20 11:40:00,15.35,15.35,15.33,15.33,10000.0,15.35,15.35,15.33,15.33,10000.0
2018-08-20 11:45:00,15.32,15.33,15.31,15.31,29265.0,15.32,15.33,15.31,15.31,29265.0
2018-08-20 11:50:00,15.31,15.34,15.31,15.33,50840.0,15.31,15.34,15.31,15.33,50840.0
2018-08-20 11:55:00,15.34,15.34,15.33,15.33,39300.0,15.34,15.34,15.33,15.33,39300.0
2018-08-20 12:00:00,15.33,15.36,15.33,15.35,17140.0,15.33,15.36,15.33,15.35,17140.0
2018-08-20 12:05:00,15.35,15.36,15.35,15.36,42385.0,15.35,15.36,15.35,15.36,42385.0
2018-08-20 12:10:00,15.36,15.37,15.34,15.34,62115.0,15.36,15.37,15.34,15.34,62115.0
2018-08-20 12:15:00,15.34,15.36,15.34,15.35,89905.0,15.34,15.36,15.34,15.35,89905.0
2018-08-20 12:20:00,15.35,15.36,15.34,15.36,10070.0,15.35,15.36,15.34,15.36,10070.0
2018-08-20 12:25:00,15.37,15.38,15.36,15.37,36625.0,15.37,15.38,15.36,15.37,36625.0
2018-08-20 12:30:00,15.38,15.39,15.37,15.38,41000.0,15.38,15.39,15.37,15.38,41000.0
2018-08-20 12:35:00,15.39,15.41,15.38,15.4,121395.0,15.39,15.41,15.38,15.4,121395.0
2018-08-20 12:40:00,15.41,15.42,15.39,15.4,92955.0,15.41,15.42,15.39,15.4,92955.0
2018-08-20 12:45:00,15.39,15.4,15.35,15.35,64090.0,15.39,15.4,15.35,15.35,64090.0
2018-08-20 12:50:00,15.35,15.38,15.34,15.38,48010.0,15.35,15.38,15.34,15.38,48010.0
2018-08-20 12:55:00,15.38,15.39,15.36,15.36,76850.0,15.38,15.39,15.36,15.36,76850.0
2018-08-20 13:00:00,15.36,15.37,15.34,15.34,24505.0,15.36,15.37,15.34,15.34,24505.0
2018-08-20 13:05:00,15.34,15.37,15.34,15.37,120630.0,15.34,15.37,15.34,15.37,120630.0
2018-08-20 13:10:00,15.37,15.38,15.36,15.36,40040.0,15.37,15.38,15.36,15.36,40040.0
2018-08-20 13:15:00,15.35,15.36,15.34,15.34,38165.0,15.35,15.36,15.34,15.34,38165.0
2018-08-20 13:20:00,15.34,15.35,15.33,15.35,19795.0,15.34,15.35,15.33,15.35,19795.0
2018-08-20 13:25:00,15.35,15.36,15.35,15.35,63095.0,15.35,15.36,15.35,15.35,63095.0
2018-08-20 13:30:00,15.35,15.35,15.34,15.34,35380.0,15.35,15.35,15.34,15.34,35380.0
2018-08-20 13:35:00,15.34,15.36,15.34,15.35,46285.0,15.34,15.36,15.34,15.35,46285.0
2018-08-20 13:40:00,15.35,15.37,15.35,15.36,74860.0,15.35,15.37,15.35,15.36,74860.0
2018-08-20 13:45:00,15.36,15.36,15.35,15.36,33900.0,15.36,15.36,15.35,15.36,33900.0
2018-08-20 13:50:00,15.36,15.36,15.35,15.36,14405.0,15.36,15.36,15.35,15.36,14405.0
2018-08-20 13:55:00,15.35,15.37,15.34,15.37,34220.0,15.35,15.37,15.34,15.37,34220.0
2018-08-20 14:00:00,15.36,15.39,15.36,15.38,41310.0,15.36,15.39,15.36,15.38,41310.0
2018-08-20 14:05:00,15.38,15.38,15.37,15.38,33210.0,15.38,15.38,15.37,15.38,33210.0
2018-08-20 14:10:00,15.37,15.37,15.36,15.36,14500.0,15.37,15.37,15.36,15.36,14500.0
2018-08-20 14:15:00,15.36,15.36,15.33,15.33,35915.0,15.36,15.36,15.33,15.33,35915.0
2018-08-20 14:20:00,15.34,15.34,15.33,15.34,14575.0,15.34,15.34,15.33,15.34,14575.0
2018-08-20 14:25:00,15.34,15.36,15.34,15.36,9810.0,15.34,15.36,15.34,15.36,9810.0
2018-08-20 14:30:00,15.37,15.37,15.35,15.35,19000.0,15.37,15.37,15.35,15.35,19000.0
2018-08-20 14:35:00,15.35,15.35,15.34,15.35,27925.0,15.35,15.35,15.34,15.35,27925.0
2018-08-20 14:40:00,15.35,15.35,15.33,15.34,23480.0,15.35,15.35,15.33,15.34,23480.0
2018-08-20 14:45:00,15.34,15.35,15.33,15.35,45105.0,15.34,15.35,15.33,15.35,45105.0
2018-08-20 14:50:00,15.34,15.35,15.34,15.35,21960.0,15.34,15.35,15.34,15.35,21960.0
2018-08-20 14:55:00,15.35,15.35,15.35,15.35,9765.0,15.35,15.35,15.35,15.35,9765.0
2018-08-20 15:00:00,15.35,15.36,15.33,15.34,97745.0,15.35,15.36,15.33,15.34,97745.0
2018-08-20 15:05:00,15.34,15.36,15.34,15.35,19090.0,15.34,15.36,15.34,15.35,19090.0
2018-08-20 15:10:00,15.36,15.37,15.36,15.37,10000.0,15.36,15.37,15.36,15.37,10000.0
2018-08-20 15:15:00,15.37,15.38,15.36,15.38,34475.0,15.37,15.38,15.36,15.38,34475.0
2018-08-20 15:20:00,15.37,15.37,15.36,15.36,23235.0,15.37,15.37,15.36,15.36,23235.0
2018-08-20 15:25:00,15.37,15.38,15.36,15.37,21605.0,15.37,15.38,15.36,15.37,21605.0
2018-08-20 15:30:00,15.36,15.37,15.36,15.37,41100.0,15.36,15.37,15.36,15.37,41100.0
2018-08-20 15:35:00,15.37,15.37,15.36,15.36,103215.0,15.37,15.37,15.36,15.36,103215.0
2018-08-20 15:40:00,15.36,15.36,15.35,15.36,85095.0,15.36,15.36,15.35,15.36,85095.0
2018-08-20 15:45:00,15.35,15.36,15.35,15.36,39605.0,15.35,15.36,15.35,15.36,39605.0
2018-08-20 15:50:00,15.36,15.36,15.34,15.35,48295.0,15.36,15.36,15.34,15.35,48295.0
2018-08-20 15:55:00,15.34,15.35,15.33,15.34,176625.0,15.34,15.35,15.33,15.34,176625.0
2018-08-21 09:30:00,15.45,15.48,15.38,15.46,114975.0,15.45,15.48,15.38,15.46,114975.0
2018-08-21 09:35:00,15.45,15.49,15.41,15.43,32250.0,15.45,15.49,15.41,15.43,32250.0
2018-08-21 09:40:00,15.44,15.46,15.43,15.44,12125.0,15.44,15.46,15.43,15.44,12125.0
2018-08-21 09:45:00,15.44,15.48,15.4,15.4,62995.0,15.44,15.48,15.4,15.4,62995.0
2018-08-21 09:50:00,15.41,15.46,15.39,15.44,28250.0,15.41,15.46,15.39,15.44,28250.0
2018-08-21 09:55:00,15.44,15.5,15.4,15.46,89425.0,15.44,15.5,15.4,15.46,89425.0
2018-08-21 10:00:00,15.45,15.47,15.42,15.42,54335.0,15.45,15.47,15.42,15.42,54335.0
2018-08-21 10:05:00,15.44,15.44,15.37,15.37,28915.0,15.44,15.44,15.37,15.37,28915.0
2018-08-21 10:10:00,15.37,15.4,15.37,15.38,24500.0,15.37,15.4,15.37,15.38,24500.0
2018-08-21 10:15:00,15.37,15.44,15.37,15.41,33830.0,15.37,15.44,15.37,15.41,33830.0
2018-08-21 10:20:00,15.41,15.43,15.4,15.41,35660.0,15.41,15.43,15.4,15.41,35660.0
2018-08-21 10:25:00,15.41,15.45,15.4,15.42,14500.0,15.41,15.45,15.4,15.42,14500.0
2018-08-21 10:30:00,15.42,15.44,15.42,15.44,18900.0,15.42,15.44,15.42,15.44,18900.0
2018-08-21 10:35:00,15.44,15.45,15.43,15.44,27790.0,15.44,15.45,15.43,15.44,27790.0
2018-08-21 10:40:00,15.44,15.45,15.43,15.43,30795.0,15.44,15.45,15.43,15.43,30795.0
2018-08-21 10:45:00,15.43,15.43,15.42,15.42,17840.0,15.43,15.43,15.42,15.42,17840.0
2018-08-21 10:50:00,15.42,15.43,15.42,15.43,13005.0,15.42,15.43,15.42,15.43,13005.0
2018-08-21 10:55:00,15.43,15.44,15.42,15.44,20500.0,15.43,15.44,15.42,15.44,20500.0
2018-08-21 11:00:00,15.45,15.45,15.41,15.43,21070.0,15.45,15.45,15.41,15.43,21070.0
2018-08-21 11:05:00,15.43,15.44,15.42,15.42,20945.0,15.43,15.44,15.42,15.42,20945.0
2018-08-21 11:10:00,15.42,15.42,15.37,15.37,35360.0,15.42,15.42,15.37,15.37,35360.0
2018-08-21 11:15:00,15.38,15.39,15.37,15.37,22800.0,15.38,15.39,15.37,15.37,22800.0
2018-08-21 11:20:00,15.38,15.39,15.36,15.39,14050.0,15.38,15.39,15.36,15.39,14050.0
2018-08-21 11:25:00,15.38,15.4,15.37,15.38,32540.0,15.38,15.4,15.37,15.38,32540.0
2018-08-21 11:30:00,15.38,15.41,15.38,15.41,23040.0,15.38,15.41,15.38,15.41,23040.0
2018-08-21 11:35:00,15.4,15.42,15.39,15.4,25600.0,15.4,15.42,15.39,15.4,25600.0
2018-08-21 11:40:00,15.4,15.42,15.38,15.38,121255.0,15.4,15.42,15.38,15.38,121255.0
2018-08-21 11:45:00,15.38,15.39,15.38,15.39,15395.0,15.38,15.39,15.38,15.39,15395.0
2018-08-21 11:50:00,15.39,15.39,15.37,15.38,22805.0,15.39,15.39,15.37,15.38,22805.0
2018-08-21 11:55:00,15.39,15.42,15.39,15.41,15150.0,15.39,15.42,15.39,15.41,15150.0
2018-08-21 12:00:00,15.41,15.45,15.41,15.42,32700.0,15.41,15.45,15.41,15.42,32700.0
2018-08-21 12:05:00,15.42,15.43,15.39,15.39,40115.0,15.42,15.43,15.39,15.39,40115.0
2018-08-21 12:10:00,15.39,15.39,15.38,15.38,7665.0,15.39,15.39,15.38,15.38,7665.0
2018-08-21 12:15:00,15.39,15.39,15.38,15.38,22835.0,15.39,15.39,15.38,15.38,22835.0
2018-08-21 12:20:00,15.38,15.38,15.36,15.38,18510.0,15.38,15.38,15.36,15.38,18510.0
2018-08-21 12:25:00,15.38,15.39,15.38,15.39,13525.0,15.38,15.39,15.38,15.39,13525.0
2018-08-21 12:30:00,15.38,15.4,15.38,15.4,5500.0,15.38,15.4,15.38,15.4,5500.0
2018-08-21 12:35:00,15.4,15.41,15.39,15.4,8050.0,15.4,15.41,15.39,15.4,8050.0
2018-08-21 12:40:00,15.4,15.41,15.39,15.41,6110.0,15.4,15.41,15.39,15.41,6110.0
2018-08-21 12:45:00,15.41,15.42,15.41,15.41,18750.0,15.41,15.42,15.41,15.41,18750.0
2018-08-21 12:50:00,15.42,15.42,15.41,15.42,13250.0,15.42,15.42,15.41,15.42,13250.0
2018-08-21 12:55:00,15.42,15.43,15.41,15.41,24725.0,15.42,15.43,15.41,15.41,24725.0
2018-08-21 13:00:00,15.41,15.41,15.4,15.4,16000.0,15.41,15.41,15.4,15.4,16000.0
2018-08-21 13:05:00,15.41,15.42,15.4,15.41,8500.0,15.41,15.42,15.4,15.41,8500.0
2018-08-21 13:10:00,15.41,15.41,15.4,15.41,12500.0,15.41,15.41,15.4,15.41,12500.0
2018-08-21 13:15:00,15.41,15.41,15.39,15.41,15285.0,15.41,15.41,15.39,15.41,15285.0
2018-08-21 13:20:00,15.42,15.42,15.4,15.4,19190.0,15.42,15.42,15.4,15.4,19190.0
2018-08-21 13:25:00,15.4,15.41,15.4,15.4,7000.0,15.4,15.41,15.4,15.4,7000.0
2018-08-21 13:30:00,15.41,15.42,15.4,15.41,10115.0,15.41,15.42,15.4,15.41,10115.0
2018-08-21 13:35:00,15.42,15.42,15.4,15.41,43350.0,15.42,15.42,15.4,15.41,43350.0
2018-08-21 13:40:00,15.41,15.43,15.41,15.42,27945.0,15.41,15.43,15.41,15.42,27945.0
2018-08-21 13:45:00,15.42,15.42,15.41,15.41,17135.0,15.42,15.42,15.41,15.41,17135.0
2018-08-21 13:50:00,15.4,15.4,15.38,15.39,17745.0,15.4,15.4,15.38,15.39,17745.0
2018-08-21 13:55:00,15.39,15.39,15.38,15.38,15835.0,15.39,15.39,15.38,15.38,15835.0
2018-08-21 14:00:00,15.38,15.39,15.37,15.37,33725.0,15.38,15.39,15.37,15.37,33725.0
2018-08-21 14:05:00,15.37,15.38,15.37,15.38,9535.0,15.37,15.38,15.37,15.38,9535.0
2018-08-21 14:10:00,15.38,15.39,15.36,15.36,9580.0,15.38,15.39,15.36,15.36,9580.0
2018-08-21 14:15:00,15.36,15.37,15.35,15.35,45180.0,15.36,15.37,15.35,15.35,45180.0
2018-08-21 14:20:00,15.35,15.35,15.33,15.33,83810.0,15.35,15.35,15.33,15.33,83810.0
2018-08-21 14:25:00,15.34,15.35,15.34,15.35,20950.0,15.34,15.35,15.34,15.35,20950.0
2018-08-21 14:30:00,15.35,15.36,15.34,15.36,29730.0,15.35,15.36,15.34,15.36,29730.0
2018-08-21 14:35:00,15.36,15.36,15.34,15.35,24355.0,15.36,15.36,15.34,15.35,24355.0
2018-08-21 14:40:00,15.35,15.35,15.34,15.34,30145.0,15.35,15.35,15.34,15.34,30145.0
2018-08-21 14:45:00,15.34,15.34,15.31,15.31,23075.0,15.34,15.34,15.31,15.31,23075.0
2018-08-21 14:50:00,15.31,15.31,15.27,15.28,28920.0,15.31,15.31,15.27,15.28,28920.0
2018-08-21 14:55:00,15.28,15.29,15.25,15.26,101930.0,15.28,15.29,15.25,15.26,101930.0
2018-08-21 15:00:00,15.27,15.29,15.26,15.28,81845.0,15.27,15.29,15.26,15.28,81845.0
2018-08-21 15:05:00,15.29,15.31,15.29,15.29,30210.0,15.29,15.31,15.29,15.29,30210.0
2018-08-21 15:10:00,15.29,15.31,15.29,15.31,79340.0,15.29,15.31,15.29,15.31,79340.0
2018-08-21 15:15:00,15.31,15.33,15.3,15.32,93340.0,15.31,15.33,15.3,15.32,93340.0
2018-08-21 15:20:00,15.32,15.33,15.31,15.31,95840.0,15.32,15.33,15.31,15.31,95840.0
2018-08-21 15:25:00,15.32,15.32,15.31,15.31,74645.0,15.32,15.32,15.31,15.31,74645.0
2018-08-21 15:30:00,15.3,15.32,15.3,15.32,184735.0,15.3,15.32,15.3,15.32,184735.0
2018-08-21 15:35:00,15.32,15.34,15.32,15.33,63255.0,15.32,15.34,15.32,15.33,63255.0
2018-08-21 15:40:00,15.33,15.34,15.33,15.34,66575.0,15.33,15.34,15.33,15.34,66575.0
2018-08-21 15:45:00,15.34,15.34,15.32,15.32,82450.0,15.34,15.34,15.32,15.32,82450.0
2018-08-21 15:50:00,15.32,15.32,15.3,15.3,92780.0,15.32,15.32,15.3,15.3,92780.0
2018-08-21 15:55:00,15.3,15.32,15.3,15.32,256780.0,15.3,15.32,15.3,15.32,256780.0
2018-08-22 09:30:00,15.3,15.4,15.3,15.33,58315.0,15.3,15.4,15.3,15.33,58315.0
2018-08-22 09:35:00,15.34,15.45,15.34,15.37,31050.0,15.34,15.45,15.34,15.37,31050.0
2018-08-22 09:40:00,15.39,15.42,15.37,15.39,31560.0,15.39,15.42,15.37,15.39,31560.0
2018-08-22 09:45:00,15.38,15.42,15.38,15.42,18350.0,15.38,15.42,15.38,15.42,18350.0
2018-08-22 09:50:00,15.4,15.4,15.36,15.36,10755.0,15.4,15.4,15.36,15.36,10755.0
2018-08-22 09:55:00,15.35,15.37,15.34,15.34,13530.0,15.35,15.37,15.34,15.34,13530.0
2018-08-22 10:00:00,15.34,15.34,15.31,15.32,18510.0,15.34,15.34,15.31,15.32,18510.0
2018-08-22 10:05:00,15.32,15.33,15.31,15.31,10395.0,15.32,15.33,15.31,15.31,10395.0
2018-08-22 10:10:00,15.31,15.37,15.31,15.36,32165.0,15.31,15.37,15.31,15.36,32165.0
2018-08-22 10:15:00,15.37,15.39,15.37,15.39,9205.0,15.37,15.39,15.37,15.39,9205.0
2018-08-22 10:20:00,15.38,15.38,15.37,15.37,8500.0,15.38,15.38,15.37,15.37,8500.0
2018-08-22 10:25:00,15.37,15.39,15.37,15.37,22270.0,15.37,15.39,15.37,15.37,22270.0
2018-08-22 10:30:00,15.37,15.41,15.37,15.4,15420.0,15.37,15.41,15.37,15.4,15420.0
2018-08-22 10:35:00,15.41,15.41,15.39,15.4,31090.0,15.41,15.41,15.39,15.4,31090.0
2018-08-22 10:40:00,15.4,15.43,15.4,15.42,28520.0,15.4,15.43,15.4,15.42,28520.0
2018-08-22 10:45:00,15.43,15.45,15.42,15.45,29685.0,15.43,15.45,15.42,15.45,29685.0
2018-08-22 10:50:00,15.45,15.46,15.44,15.45,41265.0,15.45,15.46,15.44,15.45,41265.0
2018-08-22 10:55:00,15.45,15.46,15.44,15.46,27695.0,15.45,15.46,15.44,15.46,27695.0
2018-08-22 11:00:00,15.47,15.47,15.45,15.45,23125.0,15.47,15.47,15.45,15.45,23125.0
2018-08-22 11:05:00,15.45,15.46,15.44,15.45,17395.0,15.45,15.46,15.44,15.45,17395.0
2018-08-22 11:10:00,15.45,15.45,15.44,15.45,7500.0,15.45,15.45,15.44,15.45,7500.0
2018-08-22 11:15:00,15.45,15.48,15.45,15.46,27915.0,15.45,15.48,15.45,15.46,27915.0
2018-08-22 11:20:00,15.47,15.47,15.45,15.45,11135.0,15.47,15.47,15.45,15.45,11135.0
2018-08-22 11:25:00,15.46,15.47,15.45,15.46,14705.0,15.46,15.47,15.45,15.46,14705.0
2018-08-22 11:30:00,15.46,15.47,15.46,15.47,17450.0,15.46,15.47,15.46,15.47,17450.0
2018-08-22 11:35:00,15.47,15.48,15.46,15.47,11000.0,15.47,15.48,15.46,15.47,11000.0
2018-08-22 11:40:00,15.48,15.5,15.48,15.49,15565.0,15.48,15.5,15.48,15.49,15565.0
2018-08-22 11:45:00,15.48,15.5,15.48,15.49,5800.0,15.48,15.5,15.48,15.49,5800.0
2018-08-22 11:50:00,15.5,15.5,15.48,15.49,29250.0,15.5,15.5,15.48,15.49,29250.0
2018-08-22 11:55:00,15.49,15.53,15.48,15.52,68215.0,15.49,15.53,15.48,15.52,68215.0
2018-08-22 12:00:00,15.52,15.52,15.5,15.5,7975.0,15.52,15.52,15.5,15.5,7975.0
2018-08-22 12:05:00,15.5,15.51,15.49,15.51,12035.0,15.5,15.51,15.49,15.51,12035.0
2018-08-22 12:10:00,15.51,15.51,15.48,15.48,13680.0,15.51,15.51,15.48,15.48,13680.0
2018-08-22 12:15:00,15.48,15.52,15.48,15.52,28025.0,15.48,15.52,15.48,15.52,28025.0
2018-08-22 12:20:00,15.52,15.53,15.52,15.53,7130.0,15.52,15.53,15.52,15.53,7130.0
2018-08-22 12:25:00,15.52,15.52,15.51,15.52,5000.0,15.52,15.52,15.51,15.52,5000.0
2018-08-22 12:30:00,15.52,15.52,15.51,15.52,12255.0,15.52,15.52,15.51,15.52,12255.0
2018-08-22 12:35:00,15.52,15.53,15.49,15.5,32250.0,15.52,15.53,15.49,15.5,32250.0
2018-08-22 12:40:00,15.5,15.51,15.5,15.51,9110.0,15.5,15.51,15.5,15.51,9110.0
2018-08-22 12:45:00,15.51,15.53,15.51,15.51,20285.0,15.51,15.53,15.51,15.51,20285.0
2018-08-22 12:50:00,15.52,15.53,15.5,15.5,42770.0,15.52,15.53,15.5,15.5,42770.0
2018-08-22 12:55:00,15.5,15.5,15.47,15.48,21210.0,15.5,15.5,15.47,15.48,21210.0
2018-08-22 13:00:00,15.48,15.48,15.47,15.47,10670.0,15.48,15.48,15.47,15.47,10670.0
2018-08-22 13:05:00,15.47,15.52,15.47,15.5,144415.0,15.47,15.52,15.47,15.5,144415.0
2018-08-22 13:10:00,15.5,15.51,15.5,15.51,12500.0,15.5,15.51,15.5,15.51,12500.0
2018-08-22 13:15:00,15.51,15.52,15.51,15.52,16000.0,15.51,15.52,15.51,15.52,16000.0
2018-08-22 13:20:00,15.53,15.53,15.52,15.53,10205.0,15.53,15.53,15.52,15.53,10205.0
2018-08-22 13:25:00,15.52,15.53,15.52,15.53,12000.0,15.52,15.53,15.52,15.53,12000.0
2018-08-22 13:30:00,15.53,15.54,15.53,15.54,20190.0,15.53,15.54,15.53,15.54,20190.0
2018-08-22 13:35:00,15.54,15.55,15.53,15.54,16675.0,15.54,15.55,15.53,15.54,16675.0
2018-08-22 13:40:00,15.54,15.55,15.54,15.54,12250.0,15.54,15.55,15.54,15.54,12250.0
2018-08-22 13:45:00,15.55,15.55,15.54,15.55,26085.0,15.55,15.55,15.54,15.55,26085.0
2018-08-22 13:50:00,15.56,15.56,15.55,15.55,21250.0,15.56,15.56,15.55,15.55,21250.0
2018-08-22 13:55:00,15.55,15.55,15.54,15.55,8135.0,15.55,15.55,15.54,15.55,8135.0
2018-08-22 14:00:00,15.55,15.57,15.55,15.57,43205.0,15.55,15.57,15.55,15.57,43205.0
2018-08-22 14:05:00,15.56,15.57,15.55,15.55,17310.0,15.56,15.57,15.55,15.55,17310.0
2018-08-22 14:10:00,15.55,15.56,15.54,15.56,33405.0,15.55,15.56,15.54,15.56,33405.0
2018-08-22 14:15:00,15.56,15.57,15.55,15.55,14000.0,15.56,15.57,15.55,15.55,14000.0
2018-08-22 14:20:00,15.56,15.57,15.55,15.55,10550.0,15.56,15.57,15.55,15.55,10550.0
2018-08-22 14:25:00,15.55,15.56,15.54,15.56,14330.0,15.55,15.56,15.54,15.56,14330.0
2018-08-22 14:30:00,15.56,15.56,15.55,15.56,27890.0,15.56,15.56,15.55,15.56,27890.0
2018-08-22 14:35:00,15.56,15.56,15.55,15.56,15595.0,15.56,15.56,15.55,15.56,15595.0
2018-08-22 14:40:00,15.56,15.57,15.56,15.56,10950.0,15.56,15.57,15.56,15.56,10950.0
2018-08-22 14:45:00,15.56,15.56,15.55,15.56,24030.0,15.56,15.56,15.55,15.56,24030.0
2018-08-22 14:50:00,15.56,15.56,15.56,15.56,7735.0,15.56,15.56,15.56,15.56,7735.0
2018-08-22 14:55:00,15.56,15.57,15.56,15.57,12875.0,15.56,15.57,15.56,15.57,12875.0
2018-08-22 15:00:00,15.57,15.58,15.56,15.58,27675.0,15.57,15.58,15.56,15.58,27675.0
2018-08-22 15:05:00,15.58,15.58,15.57,15.58,16835.0,15.58,15.58,15.57,15.58,16835.0
2018-08-22 15:10:00,15.58,15.59,15.58,15.59,12815.0,15.58,15.59,15.58,15.59,12815.0
2018-08-22 15:15:00,15.59,15.59,15.58,15.58,15725.0,15.59,15.59,15.58,15.58,15725.0
2018-08-22 15:20:00,15.58,15.59,15.58,15.58,29385.0,15.58,15.59,15.58,15.58,29385.0
2018-08-22 15:25:00,15.59,15.59,15.58,15.59,26480.0,15.59,15.59,15.58,15.59,26480.0
2018-08-22 15:30:00,15.59,15.59,15.58,15.58,17320.0,15.59,15.59,15.58,15.58,17320.0
2018-08-22 15:35:00,15.59,15.6,15.59,15.59,106940.0,15.59,15.6,15.59,15.59,106940.0
2018-08-22 15:40:00,15.59,15.59,15.58,15.58,67480.0,15.59,15.59,15.58,15.58,67480.0
2018-08-22 15:45:00,15.58,15.58,15.55,15.55,94120.0,15.58,15.58,15.55,15.55,94120.0
2018-08-22 15:50:00,15.55,15.55,15.52,15.54,151530.0,15.55,15.55,15.52,15.54,151530.0
2018-08-22 15:55:00,15.54,15.55,15.53,15.55,210485.0,15.54,15.55,15.53,15.55,210485.0
2018-08-23 09:30:00,15.5,15.63,15.5,15.63,99620.0,15.5,15.63,15.5,15.63,99620.0
2018-08-23 09:35:00,15.63,15.69,15.62,15.68,41195.0,15.63,15.69,15.62,15.68,41195.0
2018-08-23 09:40:00,15.68,15.73,15.67,15.68,48545.0,15.68,15.73,15.67,15.68,48545.0
2018-08-23 09:45:00,15.68,15.72,15.67,15.71,46155.0,15.68,15.72,15.67,15.71,46155.0
2018-08-23 09:50:00,15.7,15.72,15.65,15.66,46310.0,15.7,15.72,15.65,15.66,46310.0
2018-08-23 09:55:00,15.66,15.66,15.62,15.62,43450.0,15.66,15.66,15.62,15.62,43450.0
2018-08-23 10:00:00,15.64,15.64,15.6,15.64,60620.0,15.64,15.64,15.6,15.64,60620.0
2018-08-23 10:05:00,15.65,15.65,15.61,15.65,44650.0,15.65,15.65,15.61,15.65,44650.0
2018-08-23 10:10:00,15.66,15.71,15.66,15.69,52130.0,15.66,15.71,15.66,15.69,52130.0
2018-08-23 10:15:00,15.69,15.72,15.69,15.69,50475.0,15.69,15.72,15.69,15.69,50475.0
2018-08-23 10:20:00,15.7,15.73,15.69,15.73,43795.0,15.7,15.73,15.69,15.73,43795.0
2018-08-23 10:25:00,15.73,15.76,15.73,15.75,68770.0,15.73,15.76,15.73,15.75,68770.0
2018-08-23 10:30:00,15.75,15.78,15.75,15.77,65330.0,15.75,15.78,15.75,15.77,65330.0
2018-08-23 10:35:00,15.77,15.79,15.76,15.79,41145.0,15.77,15.79,15.76,15.79,41145.0
2018-08-23 10:40:00,15.78,15.79,15.77,15.78,64525.0,15.78,15.79,15.77,15.78,64525.0
2018-08-23 10:45:00,15.78,15.78,15.74,15.77,52575.0,15.78,15.78,15.74,15.77,52575.0
2018-08-23 10:50:00,15.78,15.78,15.72,15.73,55305.0,15.78,15.78,15.72,15.73,55305.0
2018-08-23 10:55:00,15.73,15.73,15.69,15.72,49690.0,15.73,15.73,15.69,15.72,49690.0
2018-08-23 11:00:00,15.72,15.74,15.7,15.73,125155.0,15.72,15.74,15.7,15.73,125155.0
2018-08-23 11:05:00,15.73,15.73,15.67,15.69,75485.0,15.73,15.73,15.67,15.69,75485.0
2018-08-23 11:10:00,15.7,15.7,15.64,15.64,26220.0,15.7,15.7,15.64,15.64,26220.0
2018-08-23 11:15:00,15.64,15.64,15.59,15.6,79645.0,15.64,15.64,15.59,15.6,79645.0
2018-08-23 11:20:00,15.6,15.61,15.58,15.61,17245.0,15.6,15.61,15.58,15.61,17245.0
2018-08-23 11:25:00,15.6,15.62,15.59,15.62,43890.0,15.6,15.62,15.59,15.62,43890.0
2018-08-23 11:30:00,15.62,15.63,15.61,15.63,31205.0,15.62,15.63,15.61,15.63,31205.0
2018-08-23 11:35:00,15.62,15.62,15.58,15.6,41390.0,15.62,15.62,15.58,15.6,41390.0
2018-08-23 11:40:00,15.6,15.62,15.59,15.6,65210.0,15.6,15.62,15.59,15.6,65210.0
2018-08-23 11:45:00,15.6,15.61,15.59,15.61,22500.0,15.6,15.61,15.59,15.61,22500.0
2018-08-23 11:50:00,15.61,15.64,15.61,15.64,47245.0,15.61,15.64,15.61,15.64,47245.0
2018-08-23 11:55:00,15.65,15.66,15.63,15.64,30975.0,15.65,15.66,15.63,15.64,30975.0
2018-08-23 12:00:00,15.65,15.67,15.64,15.66,27155.0,15.65,15.67,15.64,15.66,27155.0
2018-08-23 12:05:00,15.66,15.67,15.65,15.66,33985.0,15.66,15.67,15.65,15.66,33985.0
2018-08-23 12:10:00,15.65,15.67,15.65,15.65,31460.0,15.65,15.67,15.65,15.65,31460.0
2018-08-23 12:15:00,15.66,15.68,15.65,15.67,22630.0,15.66,15.68,15.65,15.67,22630.0
2018-08-23 12:20:00,15.68,15.69,15.67,15.68,20225.0,15.68,15.69,15.67,15.68,20225.0
2018-08-23 12:25:00,15.68,15.73,15.68,15.72,78630.0,15.68,15.73,15.68,15.72,78630.0
2018-08-23 12:30:00,15.72,15.73,15.71,15.72,90110.0,15.72,15.73,15.71,15.72,90110.0
2018-08-23 12:35:00,15.71,15.72,15.7,15.72,46965.0,15.71,15.72,15.7,15.72,46965.0
2018-08-23 12:40:00,15.72,15.72,15.71,15.72,26170.0,15.72,15.72,15.71,15.72,26170.0
2018-08-23 12:45:00,15.72,15.72,15.7,15.7,36035.0,15.72,15.72,15.7,15.7,36035.0
2018-08-23 12:50:00,15.7,15.7,15.68,15.68,75375.0,15.7,15.7,15.68,15.68,75375.0
2018-08-23 12:55:00,15.69,15.7,15.68,15.7,30055.0,15.69,15.7,15.68,15.7,30055.0
2018-08-23 13:00:00,15.7,15.72,15.7,15.72,26870.0,15.7,15.72,15.7,15.72,26870.0
2018-08-23 13:05:00,15.71,15.71,15.7,15.7,16115.0,15.71,15.71,15.7,15.7,16115.0
2018-08-23 13:10:00,15.7,15.71,15.7,15.71,15635.0,15.7,15.71,15.7,15.71,15635.0
2018-08-23 13:15:00,15.71,15.72,15.7,15.71,12970.0,15.71,15.72,15.7,15.71,12970.0
2018-08-23 13:20:00,15.72,15.73,15.71,15.72,26625.0,15.72,15.73,15.71,15.72,26625.0
2018-08-23 13:25:00,15.71,15.72,15.71,15.71,12750.0,15.71,15.72,15.71,15.71,12750.0
2018-08-23 13:30:00,15.71,15.73,15.71,15.73,9000.0,15.71,15.73,15.71,15.73,9000.0
2018-08-23 13:35:00,15.72,15.73,15.72,15.72,16995.0,15.72,15.73,15.72,15.72,16995.0
2018-08-23 13:40:00,15.72,15.74,15.72,15.74,34625.0,15.72,15.74,15.72,15.74,34625.0
2018-08-23 13:45:00,15.74,15.75,15.74,15.74,10680.0,15.74,15.75,15.74,15.74,10680.0
2018-08-23 13:50:00,15.74,15.75,15.74,15.75,24900.0,15.74,15.75,15.74,15.75,24900.0
2018-08-23 13:55:00,15.75,15.75,15.74,15.75,28500.0,15.75,15.75,15.74,15.75,28500.0
2018-08-23 14:00:00,15.75,15.78,15.75,15.78,24515.0,15.75,15.78,15.75,15.78,24515.0
2018-08-23 14:05:00,15.78,15.8,15.78,15.79,44350.0,15.78,15.8,15.78,15.79,44350.0
2018-08-23 14:10:00,15.79,15.82,15.79,15.82,38990.0,15.79,15.82,15.79,15.82,38990.0
2018-08-23 14:15:00,15.82,15.82,15.79,15.79,44195.0,15.82,15.82,15.79,15.79,44195.0
2018-08-23 14:20:00,15.8,15.8,15.79,15.79,24745.0,15.8,15.8,15.79,15.79,24745.0
2018-08-23 14:25:00,15.79,15.8,15.77,15.77,15835.0,15.79,15.8,15.77,15.77,15835.0
2018-08-23 14:30:00,15.77,15.77,15.76,15.77,18650.0,15.77,15.77,15.76,15.77,18650.0
2018-08-23 14:35:00,15.78,15.78,15.76,15.78,34620.0,15.78,15.78,15.76,15.78,34620.0
2018-08-23 14:40:00,15.78,15.79,15.77,15.79,18600.0,15.78,15.79,15.77,15.79,18600.0
2018-08-23 14:45:00,15.79,15.79,15.77,15.78,39820.0,15.79,15.79,15.77,15.78,39820.0
2018-08-23 14:50:00,15.78,15.78,15.77,15.78,30190.0,15.78,15.78,15.77,15.78,30190.0
2018-08-23 14:55:00,15.78,15.79,15.78,15.79,18920.0,15.78,15.79,15.78,15.79,18920.0
2018-08-23 15:00:00,15.79,15.79,15.78,15.79,40385.0,15.79,15.79,15.78,15.79,40385.0
2018-08-23 15:05:00,15.79,15.8,15.79,15.8,29170.0,15.79,15.8,15.79,15.8,29170.0
2018-08-23 15:10:00,15.79,15.8,15.78,15.78,40555.0,15.79,15.8,15.78,15.78,40555.0
2018-08-23 15:15:00,15.78,15.79,15.78,15.78,36220.0,15.78,15.79,15.78,15.78,36220.0
2018-08-23 15:20:00,15.78,15.79,15.78,15.79,52805.0,15.78,15.79,15.78,15.79,52805.0
2018-08-23 15:25:00,15.79,15.8,15.78,15.79,56625.0,15.79,15.8,15.78,15.79,56625.0
2018-08-23 15:30:00,15.79,15.79,15.77,15.77,44725.0,15.79,15.79,15.77,15.77,44725.0
2018-08-23 15:35:00,15.77,15.78,15.76,15.76,41995.0,15.77,15.78,15.76,15.76,41995.0
2018-08-23 15:40:00,15.76,15.77,15.74,15.75,68520.0,15.76,15.77,15.74,15.75,68520.0
2018-08-23 15:45:00,15.75,15.78,15.74,15.75,158335.0,15.75,15.78,15.74,15.75,158335.0
2018-08-23 15:50:00,15.75,15.76,15.74,15.74,179510.0,15.75,15.76,15.74,15.74,179510.0
2018-08-23 15:55:00,15.74,15.76,15.74,15.75,426665.0,15.74,15.76,15.74,15.75,426665.0
2018-08-24 09:30:00,15.79,15.93,15.79,15.92,165965.0,15.79,15.93,15.79,15.92,165965.0
2018-08-24 09:35:00,15.92,15.98,15.79,15.87,78120.0,15.92,15.98,15.79,15.87,78120.0
2018-08-24 09:40:00,15.87,15.92,15.87,15.92,50870.0,15.87,15.92,15.87,15.92,50870.0
2018-08-24 09:45:00,15.9,15.92,15.86,15.92,63635.0,15.9,15.92,15.86,15.92,63635.0
2018-08-24 09:50:00,15.91,15.97,15.91,15.95,47610.0,15.91,15.97,15.91,15.95,47610.0
2018-08-24 09:55:00,15.94,15.97,15.92,15.97,64545.0,15.94,15.97,15.92,15.97,64545.0
2018-08-24 10:00:00,15.98,16.03,15.98,16.02,145405.0,15.98,16.03,15.98,16.02,145405.0
2018-08-24 10:05:00,16.01,16.02,15.98,15.99,32065.0,16.01,16.02,15.98,15.99,32065.0
2018-08-24 10:10:00,16.0,16.0,15.94,15.98,47310.0,16.0,16.0,15.94,15.98,47310.0
2018-08-24 10:15:00,15.99,16.0,15.96,16.0,55680.0,15.99,16.0,15.96,16.0,55680.0
2018-08-24 10:20:00,16.0,16.07,15.99,16.06,84910.0,16.0,16.07,15.99,16.06,84910.0
2018-08-24 10:25:00,16.05,16.07,16.0,16.01,83250.0,16.05,16.07,16.0,16.01,83250.0
2018-08-24 10:30:00,16.02,16.04,15.99,16.01,24210.0,16.02,16.04,15.99,16.01,24210.0
2018-08-24 10:35:00,16.01,16.01,15.99,16.0,17540.0,16.01,16.01,15.99,16.0,17540.0
2018-08-24 10:40:00,16.0,16.01,15.98,16.0,33210.0,16.0,16.01,15.98,16.0,33210.0
2018-08-24 10:45:00,16.0,16.04,16.0,16.02,17025.0,16.0,16.04,16.0,16.02,17025.0
2018-08-24 10:50:00,16.03,16.03,15.98,15.98,42310.0,16.03,16.03,15.98,15.98,42310.0
2018-08-24 10:55:00,15.99,16.03,15.99,16.01,29800.0,15.99,16.03,15.99,16.01,29800.0
2018-08-24 11:00:00,16.02,16.06,16.01,16.05,42245.0,16.02,16.06,16.01,16.05,42245.0
2018-08-24 11:05:00,16.04,16.04,16.0,16.02,21660.0,16.04,16.04,16.0,16.02,21660.0
2018-08-24 11:10:00,16.02,16.04,16.01,16.03,28055.0,16.02,16.04,16.01,16.03,28055.0
2018-08-24 11:15:00,16.04,16.07,16.03,16.06,50040.0,16.04,16.07,16.03,16.06,50040.0
2018-08-24 11:20:00,16.07,16.07,16.03,16.04,36095.0,16.07,16.07,16.03,16.04,36095.0
2018-08-24 11:25:00,16.04,16.04,16.02,16.03,12860.0,16.04,16.04,16.02,16.03,12860.0
2018-08-24 11:30:00,16.03,16.06,16.03,16.05,23950.0,16.03,16.06,16.03,16.05,23950.0
2018-08-24 11:35:00,16.05,16.05,16.02,16.02,37890.0,16.05,16.05,16.02,16.02,37890.0
2018-08-24 11:40:00,16.03,16.03,16.02,16.02,10370.0,16.03,16.03,16.02,16.02,10370.0
2018-08-24 11:45:00,16.02,16.03,16.02,16.03,20010.0,16.02,16.03,16.02,16.03,20010.0
2018-08-24 11:50:00,16.03,16.03,16.0,16.0,21090.0,16.03,16.03,16.0,16.0,21090.0
2018-08-24 11:55:00,16.0,16.05,16.0,16.05,24500.0,16.0,16.05,16.0,16.05,24500.0
2018-08-24 12:00:00,16.06,16.07,16.04,16.06,20320.0,16.06,16.07,16.04,16.06,20320.0
2018-08-24 12:05:00,16.05,16.05,16.05,16.05,12755.0,16.05,16.05,16.05,16.05,12755.0
2018-08-24 12:10:00,16.05,16.05,16.03,16.03,18995.0,16.05,16.05,16.03,16.03,18995.0
2018-08-24 12:15:00,16.03,16.04,16.03,16.04,11970.0,16.03,16.04,16.03,16.04,11970.0
2018-08-24 12:20:00,16.04,16.04,16.01,16.04,14500.0,16.04,16.04,16.01,16.04,14500.0
2018-08-24 12:25:00,16.04,16.04,16.02,16.03,13060.0,16.04,16.04,16.02,16.03,13060.0
2018-08-24 12:30:00,16.03,16.03,16.02,16.03,23065.0,16.03,16.03,16.02,16.03,23065.0
2018-08-24 12:35:00,16.03,16.03,16.02,16.02,37245.0,16.03,16.03,16.02,16.02,37245.0
2018-08-24 12:40:00,16.03,16.04,16.03,16.04,15950.0,16.03,16.04,16.03,16.04,15950.0
2018-08-24 12:45:00,16.04,16.07,16.04,16.07,21395.0,16.04,16.07,16.04,16.07,21395.0
2018-08-24 12:50:00,16.06,16.07,16.06,16.06,14450.0,16.06,16.07,16.06,16.06,14450.0
2018-08-24 12:55:00,16.06,16.07,16.05,16.06,13745.0,16.06,16.07,16.05,16.06,13745.0
2018-08-24 13:00:00,16.06,16.06,16.03,16.05,20715.0,16.06,16.06,16.03,16.05,20715.0
2018-08-24 13:05:00,16.05,16.07,16.05,16.06,9870.0,16.05,16.07,16.05,16.06,9870.0
2018-08-24 13:10:00,16.06,16.06,16.03,16.03,78630.0,16.06,16.06,16.03,16.03,78630.0
2018-08-24 13:15:00,16.04,16.05,16.04,16.05,15295.0,16.04,16.05,16.04,16.05,15295.0
2018-08-24 13:20:00,16.05,16.07,16.05,16.06,14185.0,16.05,16.07,16.05,16.06,14185.0
2018-08-24 13:25:00,16.07,16.07,16.06,16.06,22650.0,16.07,16.07,16.06,16.06,22650.0
2018-08-24 13:30:00,16.06,16.06,16.05,16.06,19150.0,16.06,16.06,16.05,16.06,19150.0
2018-08-24 13:35:00,16.06,16.06,16.05,16.06,14000.0,16.06,16.06,16.05,16.06,14000.0
2018-08-24 13:40:00,16.06,16.06,16.02,16.02,34980.0,16.06,16.06,16.02,16.02,34980.0
2018-08-24 13:45:00,16.03,16.04,16.02,16.04,25995.0,16.03,16.04,16.02,16.04,25995.0
2018-08-24 13:50:00,16.04,16.05,16.04,16.05,17350.0,16.04,16.05,16.04,16.05,17350.0
2018-08-24 13:55:00,16.05,16.08,16.05,16.08,61555.0,16.05,16.08,16.05,16.08,61555.0
2018-08-24 14:00:00,16.08,16.1,16.08,16.08,30725.0,16.08,16.1,16.08,16.08,30725.0
2018-08-24 14:05:00,16.09,16.09,16.08,16.09,9750.0,16.09,16.09,16.08,16.09,9750.0
2018-08-24 14:10:00,16.08,16.1,16.08,16.09,19610.0,16.08,16.1,16.08,16.09,19610.0
2018-08-24 14:15:00,16.09,16.1,16.08,16.08,19850.0,16.09,16.1,16.08,16.08,19850.0
2018-08-24 14:20:00,16.08,16.09,16.07,16.07,13310.0,16.08,16.09,16.07,16.07,13310.0
2018-08-24 14:25:00,16.07,16.07,16.06,16.07,21325.0,16.07,16.07,16.06,16.07,21325.0
2018-08-24 14:30:00,16.06,16.06,16.05,16.06,18250.0,16.06,16.06,16.05,16.06,18250.0
2018-08-24 14:35:00,16.06,16.07,16.06,16.06,16335.0,16.06,16.07,16.06,16.06,16335.0
2018-08-24 14:40:00,16.06,16.07,16.06,16.07,53920.0,16.06,16.07,16.06,16.07,53920.0
2018-08-24 14:45:00,16.07,16.07,16.06,16.07,13125.0,16.07,16.07,16.06,16.07,13125.0
2018-08-24 14:50:00,16.07,16.09,16.07,16.09,29200.0,16.07,16.09,16.07,16.09,29200.0
2018-08-24 14:55:00,16.09,16.1,16.08,16.08,26395.0,16.09,16.1,16.08,16.08,26395.0
2018-08-24 15:00:00,16.07,16.14,16.07,16.12,171220.0,16.07,16.14,16.07,16.12,171220.0
2018-08-24 15:05:00,16.12,16.12,16.11,16.11,37240.0,16.12,16.12,16.11,16.11,37240.0
2018-08-24 15:10:00,16.11,16.11,16.1,16.11,26400.0,16.11,16.11,16.1,16.11,26400.0
2018-08-24 15:15:00,16.1,16.1,16.09,16.09,41500.0,16.1,16.1,16.09,16.09,41500.0
2018-08-24 15:20:00,16.09,16.09,16.07,16.07,32985.0,16.09,16.09,16.07,16.07,32985.0
2018-08-24 15:25:00,16.07,16.07,16.06,16.07,44075.0,16.07,16.07,16.06,16.07,44075.0
2018-08-24 15:30:00,16.07,16.07,16.06,16.07,47905.0,16.07,16.07,16.06,16.07,47905.0
2018-08-24 15:35:00,16.07,16.09,16.07,16.08,34085.0,16.07,16.09,16.07,16.08,34085.0
2018-08-24 15:40:00,16.08,16.1,16.08,16.1,46475.0,16.08,16.1,16.08,16.1,46475.0
2018-08-24 15:45:00,16.1,16.1,16.08,16.08,107680.0,16.1,16.1,16.08,16.08,107680.0
2018-08-24 15:50:00,16.08,16.08,16.07,16.07,140140.0,16.08,16.08,16.07,16.07,140140.0
2018-08-24 15:55:00,16.07,16.08,16.07,16.08,186105.0,16.07,16.08,16.07,16.08,186105.0
2018-08-27 09:30:00,16.11,16.24,16.11,16.19,232510.0,16.11,16.24,16.11,16.19,232510.0
2018-08-27 09:35:00,16.17,16.19,16.02,16.04,94595.0,16.17,16.19,16.02,16.04,94595.0
2018-08-27 09:40:00,16.05,16.06,16.02,16.06,48580.0,16.05,16.06,16.02,16.06,48580.0
2018-08-27 09:45:00,16.06,16.07,15.98,15.98,36090.0,16.06,16.07,15.98,15.98,36090.0
2018-08-27 09:50:00,16.0,16.01,15.96,16.0,36330.0,16.0,16.01,15.96,16.0,36330.0
2018-08-27 09:55:00,16.0,16.01,15.97,15.97,27320.0,16.0,16.01,15.97,15.97,27320.0
2018-08-27 10:00:00,15.97,16.01,15.97,15.98,20700.0,15.97,16.01,15.97,15.98,20700.0
2018-08-27 10:05:00,15.98,16.05,15.98,16.05,34950.0,15.98,16.05,15.98,16.05,34950.0
2018-08-27 10:10:00,16.06,16.06,16.02,16.02,39695.0,16.06,16.06,16.02,16.02,39695.0
2018-08-27 10:15:00,16.03,16.08,16.02,16.07,32725.0,16.03,16.08,16.02,16.07,32725.0
2018-08-27 10:20:00,16.06,16.09,16.06,16.09,31625.0,16.06,16.09,16.06,16.09,31625.0
2018-08-27 10:25:00,16.08,16.09,16.06,16.08,33140.0,16.08,16.09,16.06,16.08,33140.0
2018-08-27 10:30:00,16.08,16.08,16.04,16.06,39000.0,16.08,16.08,16.04,16.06,39000.0
2018-08-27 10:35:00,16.07,16.08,16.04,16.04,52760.0,16.07,16.08,16.04,16.04,52760.0
2018-08-27 10:40:00,16.04,16.06,16.04,16.04,21335.0,16.04,16.06,16.04,16.04,21335.0
2018-08-27 10:45:00,16.04,16.05,16.03,16.05,31885.0,16.04,16.05,16.03,16.05,31885.0
2018-08-27 10:50:00,16.05,16.08,16.03,16.08,102755.0,16.05,16.08,16.03,16.08,102755.0
2018-08-27 10:55:00,16.07,16.1,16.07,16.09,19570.0,16.07,16.1,16.07,16.09,19570.0
2018-08-27 11:00:00,16.1,16.11,16.08,16.09,26665.0,16.1,16.11,16.08,16.09,26665.0
2018-08-27 11:05:00,16.09,16.1,16.07,16.09,37055.0,16.09,16.1,16.07,16.09,37055.0
2018-08-27 11:10:00,16.09,16.11,16.09,16.11,16040.0,16.09,16.11,16.09,16.11,16040.0
2018-08-27 11:15:00,16.11,16.11,16.08,16.08,26170.0,16.11,16.11,16.08,16.08,26170.0
2018-08-27 11:20:00,16.07,16.08,16.06,16.07,24035.0,16.07,16.08,16.06,16.07,24035.0
2018-08-27 11:25:00,16.07,16.07,16.01,16.01,153675.0,16.07,16.07,16.01,16.01,153675.0
2018-08-27 11:30:00,16.01,16.04,16.01,16.02,81050.0,16.01,16.04,16.01,16.02,81050.0
2018-08-27 11:35:00,16.02,16.02,16.0,16.0,38365.0,16.02,16.02,16.0,16.0,38365.0
2018-08-27 11:40:00,16.0,16.02,15.99,16.02,26045.0,16.0,16.02,15.99,16.02,26045.0
2018-08-27 11:45:00,16.02,16.03,16.01,16.02,42020.0,16.02,16.03,16.01,16.02,42020.0
2018-08-27 11:50:00,16.03,16.07,16.03,16.04,107815.0,16.03,16.07,16.03,16.04,107815.0
2018-08-27 11:55:00,16.03,16.05,16.03,16.05,11500.0,16.03,16.05,16.03,16.05,11500.0
2018-08-27 12:00:00,16.05,16.05,16.03,16.04,14320.0,16.05,16.05,16.03,16.04,14320.0
2018-08-27 12:05:00,16.03,16.04,16.01,16.02,36205.0,16.03,16.04,16.01,16.02,36205.0
2018-08-27 12:10:00,16.02,16.02,16.0,16.01,33965.0,16.02,16.02,16.0,16.01,33965.0
2018-08-27 12:15:00,16.01,16.01,15.99,16.0,27170.0,16.01,16.01,15.99,16.0,27170.0
2018-08-27 12:20:00,16.0,16.03,16.0,16.02,21500.0,16.0,16.03,16.0,16.02,21500.0
2018-08-27 12:25:00,16.03,16.04,16.01,16.02,34585.0,16.03,16.04,16.01,16.02,34585.0
2018-08-27 12:30:00,16.02,16.02,16.01,16.02,25000.0,16.02,16.02,16.01,16.02,25000.0
2018-08-27 12:35:00,16.01,16.05,16.01,16.03,59375.0,16.01,16.05,16.01,16.03,59375.0
2018-08-27 12:40:00,16.04,16.04,16.01,16.03,50180.0,16.04,16.04,16.01,16.03,50180.0
2018-08-27 12:45:00,16.03,16.05,16.03,16.05,33105.0,16.03,16.05,16.03,16.05,33105.0
2018-08-27 12:50:00,16.04,16.05,16.02,16.02,60095.0,16.04,16.05,16.02,16.02,60095.0
2018-08-27 12:55:00,16.02,16.02,16.01,16.02,38680.0,16.02,16.02,16.01,16.02,38680.0
2018-08-27 13:00:00,16.01,16.02,15.99,16.0,26555.0,16.01,16.02,15.99,16.0,26555.0
2018-08-27 13:05:00,15.99,15.99,15.96,15.97,43225.0,15.99,15.99,15.96,15.97,43225.0
2018-08-27 13:10:00,15.97,15.98,15.96,15.96,33500.0,15.97,15.98,15.96,15.96,33500.0
2018-08-27 13:15:00,15.96,15.97,15.96,15.97,31865.0,15.96,15.97,15.96,15.97,31865.0
2018-08-27 13:20:00,15.97,15.98,15.96,15.98,28940.0,15.97,15.98,15.96,15.98,28940.0
2018-08-27 13:25:00,15.98,15.98,15.95,15.96,29790.0,15.98,15.98,15.95,15.96,29790.0
2018-08-27 13:30:00,15.96,15.96,15.95,15.96,30385.0,15.96,15.96,15.95,15.96,30385.0
2018-08-27 13:35:00,15.95,15.98,15.95,15.97,18435.0,15.95,15.98,15.95,15.97,18435.0
2018-08-27 13:40:00,15.98,15.98,15.97,15.97,7645.0,15.98,15.98,15.97,15.97,7645.0
2018-08-27 13:45:00,15.97,15.97,15.96,15.96,22300.0,15.97,15.97,15.96,15.96,22300.0
2018-08-27 13:50:00,15.96,15.98,15.95,15.98,23345.0,15.96,15.98,15.95,15.98,23345.0
2018-08-27 13:55:00,15.98,15.99,15.96,15.97,26000.0,15.98,15.99,15.96,15.97,26000.0
2018-08-27 14:00:00,15.97,15.99,15.96,15.99,33750.0,15.97,15.99,15.96,15.99,33750.0
2018-08-27 14:05:00,15.98,16.01,15.98,15.99,38850.0,15.98,16.01,15.98,15.99,38850.0
2018-08-27 14:10:00,15.99,16.0,15.98,15.99,30240.0,15.99,16.0,15.98,15.99,30240.0
2018-08-27 14:15:00,16.0,16.0,15.97,15.97,25730.0,16.0,16.0,15.97,15.97,25730.0
2018-08-27 14:20:00,15.97,16.0,15.97,15.98,31755.0,15.97,16.0,15.97,15.98,31755.0
2018-08-27 14:25:00,15.98,15.98,15.97,15.97,29735.0,15.98,15.98,15.97,15.97,29735.0
2018-08-27 14:30:00,15.97,15.98,15.96,15.96,45240.0,15.97,15.98,15.96,15.96,45240.0
2018-08-27 14:35:00,15.96,15.99,15.96,15.98,34110.0,15.96,15.99,15.96,15.98,34110.0
2018-08-27 14:40:00,15.98,15.99,15.98,15.99,27500.0,15.98,15.99,15.98,15.99,27500.0
2018-08-27 14:45:00,15.99,16.0,15.98,16.0,25780.0,15.99,16.0,15.98,16.0,25780.0
2018-08-27 14:50:00,16.0,16.03,16.0,16.02,66125.0,16.0,16.03,16.0,16.02,66125.0
2018-08-27 14:55:00,16.01,16.03,16.01,16.02,46375.0,16.01,16.03,16.01,16.02,46375.0
2018-08-27 15:00:00,16.02,16.05,16.01,16.04,46600.0,16.02,16.05,16.01,16.04,46600.0
2018-08-27 15:05:00,16.04,16.06,16.04,16.06,41095.0,16.04,16.06,16.04,16.06,41095.0
2018-08-27 15:10:00,16.07,16.07,16.03,16.03,66010.0,16.07,16.07,16.03,16.03,66010.0
2018-08-27 15:15:00,16.04,16.04,16.02,16.03,41500.0,16.04,16.04,16.02,16.03,41500.0
2018-08-27 15:20:00,16.04,16.04,16.01,16.02,36280.0,16.04,16.04,16.01,16.02,36280.0
2018-08-27 15:25:00,16.02,16.05,16.02,16.05,31075.0,16.02,16.05,16.02,16.05,31075.0
2018-08-27 15:30:00,16.05,16.06,16.04,16.05,51910.0,16.05,16.06,16.04,16.05,51910.0
2018-08-27 15:35:00,16.05,16.05,16.04,16.05,36435.0,16.05,16.05,16.04,16.05,36435.0
2018-08-27 15:40:00,16.05,16.06,16.04,16.05,59850.0,16.05,16.06,16.04,16.05,59850.0
2018-08-27 15:45:00,16.05,16.07,16.05,16.07,71255.0,16.05,16.07,16.05,16.07,71255.0
2018-08-27 15:50:00,16.07,16.07,16.04,16.06,117340.0,16.07,16.07,16.04,16.06,117340.0
2018-08-27 15:55:00,16.06,16.06,16.05,16.06,210415.0,16.06,16.06,16.05,16.06,210415.0
2018-08-28 09:30:00,16.13,16.15,16.08,16.09,106220.0,16.13,16.15,16.08,16.09,106220.0
2018-08-28 09:35:00,16.09,16.12,16.02,16.11,22500.0,16.09,16.12,16.02,16.11,22500.0
2018-08-28 09:40:00,16.12,16.16,16.08,16.08,41725.0,16.12,16.16,16.08,16.08,41725.0
2018-08-28 09:45:00,16.05,16.11,16.05,16.07,37190.0,16.05,16.11,16.05,16.07,37190.0
2018-08-28 09:50:00,16.05,16.05,16.04,16.05,4500.0,16.05,16.05,16.04,16.05,4500.0
2018-08-28 09:55:00,16.06,16.09,16.05,16.08,27350.0,16.06,16.09,16.05,16.08,27350.0
2018-08-28 10:00:00,16.06,16.11,16.06,16.1,18025.0,16.06,16.11,16.06,16.1,18025.0
2018-08-28 10:05:00,16.1,16.12,16.09,16.11,13800.0,16.1,16.12,16.09,16.11,13800.0
2018-08-28 10:10:00,16.11,16.13,16.1,16.12,72870.0,16.11,16.13,16.1,16.12,72870.0
2018-08-28 10:15:00,16.12,16.15,16.1,16.13,55225.0,16.12,16.15,16.1,16.13,55225.0
2018-08-28 10:20:00,16.13,16.14,16.11,16.11,32225.0,16.13,16.14,16.11,16.11,32225.0
2018-08-28 10:25:00,16.11,16.13,16.09,16.12,46665.0,16.11,16.13,16.09,16.12,46665.0
2018-08-28 10:30:00,16.12,16.12,16.08,16.1,45885.0,16.12,16.12,16.08,16.1,45885.0
2018-08-28 10:35:00,16.1,16.11,16.09,16.11,21550.0,16.1,16.11,16.09,16.11,21550.0
2018-08-28 10:40:00,16.1,16.12,16.08,16.09,88710.0,16.1,16.12,16.08,16.09,88710.0
2018-08-28 10:45:00,16.09,16.11,16.02,16.03,126330.0,16.09,16.11,16.02,16.03,126330.0
2018-08-28 10:50:00,16.02,16.09,16.02,16.08,46500.0,16.02,16.09,16.02,16.08,46500.0
2018-08-28 10:55:00,16.09,16.1,16.07,16.09,73475.0,16.09,16.1,16.07,16.09,73475.0
2018-08-28 11:00:00,16.09,16.12,16.08,16.11,114520.0,16.09,16.12,16.08,16.11,114520.0
2018-08-28 11:05:00,16.11,16.11,16.08,16.08,77915.0,16.11,16.11,16.08,16.08,77915.0
2018-08-28 11:10:00,16.09,16.12,16.08,16.09,36070.0,16.09,16.12,16.08,16.09,36070.0
2018-08-28 11:15:00,16.09,16.12,16.09,16.12,38215.0,16.09,16.12,16.09,16.12,38215.0
2018-08-28 11:20:00,16.12,16.16,16.12,16.15,24165.0,16.12,16.16,16.12,16.15,24165.0
2018-08-28 11:25:00,16.15,16.15,16.13,16.14,14520.0,16.15,16.15,16.13,16.14,14520.0
2018-08-28 11:30:00,16.13,16.14,16.11,16.11,32235.0,16.13,16.14,16.11,16.11,32235.0
2018-08-28 11:35:00,16.09,16.1,16.09,16.1,4500.0,16.09,16.1,16.09,16.1,4500.0
2018-08-28 11:40:00,16.1,16.1,16.09,16.1,13130.0,16.1,16.1,16.09,16.1,13130.0
2018-08-28 11:45:00,16.1,16.11,16.1,16.1,11550.0,16.1,16.11,16.1,16.1,11550.0
2018-08-28 11:50:00,16.1,16.11,16.08,16.11,15100.0,16.1,16.11,16.08,16.11,15100.0
2018-08-28 11:55:00,16.11,16.11,16.09,16.1,9945.0,16.11,16.11,16.09,16.1,9945.0
2018-08-28 12:00:00,16.09,16.1,16.08,16.09,26510.0,16.09,16.1,16.08,16.09,26510.0
2018-08-28 12:05:00,16.1,16.12,16.09,16.12,10000.0,16.1,16.12,16.09,16.12,10000.0
2018-08-28 12:10:00,16.12,16.13,16.12,16.13,9980.0,16.12,16.13,16.12,16.13,9980.0
2018-08-28 12:15:00,16.13,16.14,16.13,16.14,9750.0,16.13,16.14,16.13,16.14,9750.0
2018-08-28 12:20:00,16.14,16.15,16.13,16.15,12910.0,16.14,16.15,16.13,16.15,12910.0
2018-08-28 12:25:00,16.15,16.15,16.14,16.14,6075.0,16.15,16.15,16.14,16.14,6075.0
2018-08-28 12:30:00,16.15,16.17,16.14,16.17,19900.0,16.15,16.17,16.14,16.17,19900.0
2018-08-28 12:35:00,16.17,16.17,16.16,16.16,6980.0,16.17,16.17,16.16,16.16,6980.0
2018-08-28 12:40:00,16.16,16.17,16.16,16.16,6865.0,16.16,16.17,16.16,16.16,6865.0
2018-08-28 12:45:00,16.16,16.18,16.16,16.18,12935.0,16.16,16.18,16.16,16.18,12935.0
2018-08-28 12:50:00,16.18,16.19,16.17,16.18,21595.0,16.18,16.19,16.17,16.18,21595.0
2018-08-28 12:55:00,16.18,16.19,16.17,16.19,21715.0,16.18,16.19,16.17,16.19,21715.0
2018-08-28 13:00:00,16.19,16.19,16.17,16.19,35280.0,16.19,16.19,16.17,16.19,35280.0
2018-08-28 13:05:00,16.18,16.19,16.18,16.18,10750.0,16.18,16.19,16.18,16.18,10750.0
2018-08-28 13:10:00,16.18,16.22,16.18,16.22,73460.0,16.18,16.22,16.18,16.22,73460.0
2018-08-28 13:15:00,16.22,16.22,16.21,16.21,17735.0,16.22,16.22,16.21,16.21,17735.0
2018-08-28 13:20:00,16.22,16.22,16.19,16.19,35865.0,16.22,16.22,16.19,16.19,35865.0
2018-08-28 13:25:00,16.19,16.19,16.17,16.17,6990.0,16.19,16.19,16.17,16.17,6990.0
2018-08-28 13:30:00,16.17,16.18,16.17,16.18,16195.0,16.17,16.18,16.17,16.18,16195.0
2018-08-28 13:35:00,16.18,16.19,16.17,16.18,25390.0,16.18,16.19,16.17,16.18,25390.0
2018-08-28 13:40:00,16.18,16.19,16.18,16.18,4000.0,16.18,16.19,16.18,16.18,4000.0
2018-08-28 13:45:00,16.19,16.2,16.19,16.2,10500.0,16.19,16.2,16.19,16.2,10500.0
2018-08-28 13:50:00,16.2,16.2,16.19,16.19,52085.0,16.2,16.2,16.19,16.19,52085.0
2018-08-28 13:55:00,16.2,16.2,16.18,16.19,12295.0,16.2,16.2,16.18,16.19,12295.0
2018-08-28 14:00:00,16.18,16.19,16.17,16.17,38260.0,16.18,16.19,16.17,16.17,38260.0
2018-08-28 14:05:00,16.18,16.18,16.17,16.17,48880.0,16.18,16.18,16.17,16.17,48880.0
2018-08-28 14:10:00,16.17,16.17,16.16,16.17,30210.0,16.17,16.17,16.16,16.17,30210.0
2018-08-28 14:15:00,16.17,16.19,16.17,16.17,21105.0,16.17,16.19,16.17,16.17,21105.0
2018-08-28 14:20:00,16.18,16.19,16.17,16.18,16855.0,16.18,16.19,16.17,16.18,16855.0
2018-08-28 14:25:00,16.17,16.18,16.17,16.18,25005.0,16.17,16.18,16.17,16.18,25005.0
2018-08-28 14:30:00,16.18,16.18,16.17,16.17,12360.0,16.18,16.18,16.17,16.17,12360.0
2018-08-28 14:35:00,16.17,16.17,16.16,16.16,20940.0,16.17,16.17,16.16,16.16,20940.0
2018-08-28 14:40:00,16.16,16.19,16.16,16.17,74435.0,16.16,16.19,16.16,16.17,74435.0
2018-08-28 14:45:00,16.17,16.18,16.16,16.16,32305.0,16.17,16.18,16.16,16.16,32305.0
2018-08-28 14:50:00,16.16,16.17,16.16,16.16,13120.0,16.16,16.17,16.16,16.16,13120.0
2018-08-28 14:55:00,16.17,16.17,16.16,16.17,24075.0,16.17,16.17,16.16,16.17,24075.0
2018-08-28 15:00:00,16.17,16.18,16.17,16.18,20970.0,16.17,16.18,16.17,16.18,20970.0
2018-08-28 15:05:00,16.19,16.19,16.18,16.19,20855.0,16.19,16.19,16.18,16.19,20855.0
2018-08-28 15:10:00,16.19,16.19,16.18,16.19,20680.0,16.19,16.19,16.18,16.19,20680.0
2018-08-28 15:15:00,16.2,16.22,16.2,16.22,24700.0,16.2,16.22,16.2,16.22,24700.0
2018-08-28 15:20:00,16.22,16.22,16.2,16.21,16000.0,16.22,16.22,16.2,16.21,16000.0
2018-08-28 15:25:00,16.21,16.21,16.2,16.21,43365.0,16.21,16.21,16.2,16.21,43365.0
2018-08-28 15:30:00,16.22,16.22,16.21,16.22,76015.0,16.22,16.22,16.21,16.22,76015.0
2018-08-28 15:35:00,16.22,16.23,16.21,16.21,207725.0,16.22,16.23,16.21,16.21,207725.0
2018-08-28 15:40:00,16.21,16.21,16.18,16.18,45240.0,16.21,16.21,16.18,16.18,45240.0
2018-08-28 15:45:00,16.18,16.19,16.17,16.18,38645.0,16.18,16.19,16.17,16.18,38645.0
2018-08-28 15:50:00,16.17,16.17,16.15,16.16,165710.0,16.17,16.17,16.15,16.16,165710.0
2018-08-28 15:55:00,16.16,16.19,16.16,16.19,269525.0,16.16,16.19,16.16,16.19,269525.0
2018-08-29 09:30:00,16.32,16.5,16.27,16.45,298160.0,16.32,16.5,16.27,16.45,298160.0
2018-08-29 09:35:00,16.49,16.56,16.46,16.54,189980.0,16.49,16.56,16.46,16.54,189980.0
2018-08-29 09:40:00,16.54,16.61,16.42,16.47,203090.0,16.54,16.61,16.42,16.47,203090.0
2018-08-29 09:45:00,16.48,16.5,16.39,16.41,139535.0,16.48,16.5,16.39,16.41,139535.0
2018-08-29 09:50:00,16.41,16.46,16.4,16.41,71155.0,16.41,16.46,16.4,16.41,71155.0
2018-08-29 09:55:00,16.42,16.45,16.4,16.43,68685.0,16.42,16.45,16.4,16.43,68685.0
2018-08-29 10:00:00,16.43,16.43,16.34,16.36,55260.0,16.43,16.43,16.34,16.36,55260.0
2018-08-29 10:05:00,16.37,16.42,16.36,16.41,48090.0,16.37,16.42,16.36,16.41,48090.0
2018-08-29 10:10:00,16.41,16.45,16.4,16.44,52720.0,16.41,16.45,16.4,16.44,52720.0
2018-08-29 10:15:00,16.44,16.44,16.38,16.41,66075.0,16.44,16.44,16.38,16.41,66075.0
2018-08-29 10:20:00,16.41,16.45,16.41,16.43,45170.0,16.41,16.45,16.41,16.43,45170.0
2018-08-29 10:25:00,16.43,16.44,16.43,16.44,31490.0,16.43,16.44,16.43,16.44,31490.0
2018-08-29 10:30:00,16.45,16.47,16.44,16.46,29620.0,16.45,16.47,16.44,16.46,29620.0
2018-08-29 10:35:00,16.46,16.46,16.41,16.44,43370.0,16.46,16.46,16.41,16.44,43370.0
2018-08-29 10:40:00,16.45,16.47,16.45,16.47,44090.0,16.45,16.47,16.45,16.47,44090.0
2018-08-29 10:45:00,16.47,16.49,16.46,16.47,117025.0,16.47,16.49,16.46,16.47,117025.0
2018-08-29 10:50:00,16.46,16.51,16.46,16.5,166320.0,16.46,16.51,16.46,16.5,166320.0
2018-08-29 10:55:00,16.5,16.5,16.44,16.47,115625.0,16.5,16.5,16.44,16.47,115625.0
2018-08-29 11:00:00,16.47,16.5,16.47,16.48,204410.0,16.47,16.5,16.47,16.48,204410.0
2018-08-29 11:05:00,16.48,16.51,16.48,16.5,37640.0,16.48,16.51,16.48,16.5,37640.0
2018-08-29 11:10:00,16.5,16.5,16.48,16.5,53820.0,16.5,16.5,16.48,16.5,53820.0
2018-08-29 11:15:00,16.49,16.5,16.47,16.49,52065.0,16.49,16.5,16.47,16.49,52065.0
2018-08-29 11:20:00,16.49,16.5,16.49,16.5,38335.0,16.49,16.5,16.49,16.5,38335.0
2018-08-29 11:25:00,16.49,16.5,16.49,16.5,36855.0,16.49,16.5,16.49,16.5,36855.0
2018-08-29 11:30:00,16.49,16.51,16.49,16.49,49850.0,16.49,16.51,16.49,16.49,49850.0
2018-08-29 11:35:00,16.49,16.49,16.48,16.48,19500.0,16.49,16.49,16.48,16.48,19500.0
2018-08-29 11:40:00,16.48,16.49,16.46,16.46,62485.0,16.48,16.49,16.46,16.46,62485.0
2018-08-29 11:45:00,16.46,16.48,16.45,16.46,41965.0,16.46,16.48,16.45,16.46,41965.0
2018-08-29 11:50:00,16.46,16.47,16.46,16.46,21530.0,16.46,16.47,16.46,16.46,21530.0
2018-08-29 11:55:00,16.46,16.48,16.44,16.44,48205.0,16.46,16.48,16.44,16.44,48205.0
2018-08-29 12:00:00,16.44,16.45,16.42,16.43,27235.0,16.44,16.45,16.42,16.43,27235.0
2018-08-29 12:05:00,16.43,16.44,16.42,16.43,29080.0,16.43,16.44,16.42,16.43,29080.0
2018-08-29 12:10:00,16.43,16.44,16.42,16.44,33220.0,16.43,16.44,16.42,16.44,33220.0
2018-08-29 12:15:00,16.44,16.47,16.43,16.47,68285.0,16.44,16.47,16.43,16.47,68285.0
2018-08-29 12:20:00,16.47,16.47,16.43,16.43,59915.0,16.47,16.47,16.43,16.43,59915.0
2018-08-29 12:25:00,16.43,16.44,16.43,16.43,12500.0,16.43,16.44,16.43,16.43,12500.0
2018-08-29 12:30:00,16.43,16.44,16.43,16.44,24505.0,16.43,16.44,16.43,16.44,24505.0
2018-08-29 12:35:00,16.43,16.44,16.43,16.44,16450.0,16.43,16.44,16.43,16.44,16450.0
2018-08-29 12:40:00,16.44,16.45,16.43,16.45,36810.0,16.44,16.45,16.43,16.45,36810.0
2018-08-29 12:45:00,16.45,16.48,16.45,16.47,50005.0,16.45,16.48,16.45,16.47,50005.0
2018-08-29 12:50:00,16.48,16.48,16.46,16.46,18280.0,16.48,16.48,16.46,16.46,18280.0
2018-08-29 12:55:00,16.46,16.46,16.43,16.43,27600.0,16.46,16.46,16.43,16.43,27600.0
2018-08-29 13:00:00,16.44,16.44,16.43,16.44,26160.0,16.44,16.44,16.43,16.44,26160.0
2018-08-29 13:05:00,16.44,16.44,16.42,16.42,33580.0,16.44,16.44,16.42,16.42,33580.0
2018-08-29 13:10:00,16.42,16.44,16.42,16.43,36715.0,16.42,16.44,16.42,16.43,36715.0
2018-08-29 13:15:00,16.43,16.45,16.43,16.44,27000.0,16.43,16.45,16.43,16.44,27000.0
2018-08-29 13:20:00,16.44,16.44,16.43,16.43,17755.0,16.44,16.44,16.43,16.43,17755.0
2018-08-29 13:25:00,16.43,16.43,16.42,16.42,27500.0,16.43,16.43,16.42,16.42,27500.0
2018-08-29 13:30:00,16.42,16.43,16.42,16.43,57150.0,16.42,16.43,16.42,16.43,57150.0
2018-08-29 13:35:00,16.43,16.44,16.43,16.44,43015.0,16.43,16.44,16.43,16.44,43015.0
2018-08-29 13:40:00,16.43,16.44,16.42,16.43,17500.0,16.43,16.44,16.42,16.43,17500.0
2018-08-29 13:45:00,16.43,16.43,16.41,16.42,9395.0,16.43,16.43,16.41,16.42,9395.0
2018-08-29 13:50:00,16.41,16.42,16.41,16.42,20500.0,16.41,16.42,16.41,16.42,20500.0
2018-08-29 13:55:00,16.42,16.42,16.4,16.4,28105.0,16.42,16.42,16.4,16.4,28105.0
2018-08-29 14:00:00,16.41,16.43,16.41,16.43,19710.0,16.41,16.43,16.41,16.43,19710.0
2018-08-29 14:05:00,16.43,16.43,16.42,16.43,27540.0,16.43,16.43,16.42,16.43,27540.0
2018-08-29 14:10:00,16.43,16.43,16.42,16.43,14625.0,16.43,16.43,16.42,16.43,14625.0
2018-08-29 14:15:00,16.43,16.43,16.42,16.43,23735.0,16.43,16.43,16.42,16.43,23735.0
2018-08-29 14:20:00,16.43,16.44,16.43,16.44,19940.0,16.43,16.44,16.43,16.44,19940.0
2018-08-29 14:25:00,16.44,16.44,16.43,16.43,26105.0,16.44,16.44,16.43,16.43,26105.0
2018-08-29 14:30:00,16.43,16.44,16.42,16.44,12230.0,16.43,16.44,16.42,16.44,12230.0
2018-08-29 14:35:00,16.44,16.46,16.43,16.46,61385.0,16.44,16.46,16.43,16.46,61385.0
2018-08-29 14:40:00,16.46,16.46,16.45,16.46,25060.0,16.46,16.46,16.45,16.46,25060.0
2018-08-29 14:45:00,16.45,16.47,16.45,16.47,33980.0,16.45,16.47,16.45,16.47,33980.0
2018-08-29 14:50:00,16.47,16.48,16.46,16.48,39750.0,16.47,16.48,16.46,16.48,39750.0
2018-08-29 14:55:00,16.48,16.55,16.48,16.52,131465.0,16.48,16.55,16.48,16.52,131465.0
2018-08-29 15:00:00,16.52,16.53,16.5,16.51,49170.0,16.52,16.53,16.5,16.51,49170.0
2018-08-29 15:05:00,16.5,16.52,16.5,16.51,50740.0,16.5,16.52,16.5,16.51,50740.0
2018-08-29 15:10:00,16.51,16.55,16.51,16.54,87120.0,16.51,16.55,16.51,16.54,87120.0
2018-08-29 15:15:00,16.54,16.54,16.52,16.52,36150.0,16.54,16.54,16.52,16.52,36150.0
2018-08-29 15:20:00,16.52,16.52,16.5,16.5,52420.0,16.52,16.52,16.5,16.5,52420.0
2018-08-29 15:25:00,16.5,16.51,16.5,16.51,37115.0,16.5,16.51,16.5,16.51,37115.0
2018-08-29 15:30:00,16.51,16.51,16.51,16.51,44935.0,16.51,16.51,16.51,16.51,44935.0
2018-08-29 15:35:00,16.51,16.52,16.51,16.52,67910.0,16.51,16.52,16.51,16.52,67910.0
2018-08-29 15:40:00,16.52,16.53,16.51,16.52,115325.0,16.52,16.53,16.51,16.52,115325.0
2018-08-29 15:45:00,16.52,16.52,16.51,16.51,54110.0,16.52,16.52,16.51,16.51,54110.0
2018-08-29 15:50:00,16.51,16.52,16.5,16.51,124555.0,16.51,16.52,16.5,16.51,124555.0
2018-08-29 15:55:00,16.51,16.51,16.5,16.5,197195.0,16.51,16.51,16.5,16.5,197195.0
2018-08-30 09:30:00,16.49,16.59,16.49,16.53,157715.0,16.49,16.59,16.49,16.53,157715.0
2018-08-30 09:35:00,16.52,16.55,16.46,16.46,54170.0,16.52,16.55,16.46,16.46,54170.0
2018-08-30 09:40:00,16.47,16.55,16.44,16.54,144530.0,16.47,16.55,16.44,16.54,144530.0
2018-08-30 09:45:00,16.54,16.59,16.5,16.51,129045.0,16.54,16.59,16.5,16.51,129045.0
2018-08-30 09:50:00,16.51,16.52,16.48,16.5,55930.0,16.51,16.52,16.48,16.5,55930.0
2018-08-30 09:55:00,16.49,16.49,16.44,16.44,71405.0,16.49,16.49,16.44,16.44,71405.0
2018-08-30 10:00:00,16.42,16.48,16.42,16.46,56580.0,16.42,16.48,16.42,16.46,56580.0
2018-08-30 10:05:00,16.46,16.5,16.46,16.49,54990.0,16.46,16.5,16.46,16.49,54990.0
2018-08-30 10:10:00,16.49,16.51,16.48,16.49,46930.0,16.49,16.51,16.48,16.49,46930.0
2018-08-30 10:15:00,16.49,16.52,16.46,16.52,46640.0,16.49,16.52,16.46,16.52,46640.0
2018-08-30 10:20:00,16.51,16.53,16.49,16.53,26270.0,16.51,16.53,16.49,16.53,26270.0
2018-08-30 10:25:00,16.53,16.55,16.51,16.53,81895.0,16.53,16.55,16.51,16.53,81895.0
2018-08-30 10:30:00,16.53,16.53,16.49,16.53,33570.0,16.53,16.53,16.49,16.53,33570.0
2018-08-30 10:35:00,16.52,16.55,16.52,16.55,18850.0,16.52,16.55,16.52,16.55,18850.0
2018-08-30 10:40:00,16.54,16.54,16.5,16.5,23750.0,16.54,16.54,16.5,16.5,23750.0
2018-08-30 10:45:00,16.5,16.53,16.5,16.52,20435.0,16.5,16.53,16.5,16.52,20435.0
2018-08-30 10:50:00,16.52,16.56,16.52,16.56,31380.0,16.52,16.56,16.52,16.56,31380.0
2018-08-30 10:55:00,16.56,16.59,16.56,16.58,59755.0,16.56,16.59,16.56,16.58,59755.0
2018-08-30 11:00:00,16.59,16.64,16.58,16.62,103300.0,16.59,16.64,16.58,16.62,103300.0
2018-08-30 11:05:00,16.63,16.64,16.6,16.63,70655.0,16.63,16.64,16.6,16.63,70655.0
2018-08-30 11:10:00,16.63,16.64,16.62,16.63,59330.0,16.63,16.64,16.62,16.63,59330.0
2018-08-30 11:15:00,16.63,16.65,16.61,16.61,45315.0,16.63,16.65,16.61,16.61,45315.0
2018-08-30 11:20:00,16.62,16.62,16.57,16.57,43310.0,16.62,16.62,16.57,16.57,43310.0
2018-08-30 11:25:00,16.58,16.61,16.58,16.6,49975.0,16.58,16.61,16.58,16.6,49975.0
2018-08-30 11:30:00,16.59,16.61,16.59,16.59,19135.0,16.59,16.61,16.59,16.59,19135.0
2018-08-30 11:35:00,16.59,16.6,16.57,16.57,22770.0,16.59,16.6,16.57,16.57,22770.0
2018-08-30 11:40:00,16.56,16.59,16.56,16.58,52150.0,16.56,16.59,16.56,16.58,52150.0
2018-08-30 11:45:00,16.58,16.59,16.58,16.59,26435.0,16.58,16.59,16.58,16.59,26435.0
2018-08-30 11:50:00,16.6,16.61,16.6,16.61,21525.0,16.6,16.61,16.6,16.61,21525.0
2018-08-30 11:55:00,16.61,16.61,16.59,16.59,24605.0,16.61,16.61,16.59,16.59,24605.0
2018-08-30 12:00:00,16.59,16.61,16.59,16.61,28465.0,16.59,16.61,16.59,16.61,28465.0
2018-08-30 12:05:00,16.62,16.62,16.61,16.61,10500.0,16.62,16.62,16.61,16.61,10500.0
2018-08-30 12:10:00,16.61,16.63,16.61,16.63,25795.0,16.61,16.63,16.61,16.63,25795.0
2018-08-30 12:15:00,16.63,16.65,16.62,16.65,37570.0,16.63,16.65,16.62,16.65,37570.0
2018-08-30 12:20:00,16.65,16.65,16.64,16.65,21445.0,16.65,16.65,16.64,16.65,21445.0
2018-08-30 12:25:00,16.64,16.66,16.64,16.66,26090.0,16.64,16.66,16.64,16.66,26090.0
2018-08-30 12:30:00,16.66,16.66,16.65,16.65,37940.0,16.66,16.66,16.65,16.65,37940.0
2018-08-30 12:35:00,16.65,16.65,16.64,16.64,28875.0,16.65,16.65,16.64,16.64,28875.0
2018-08-30 12:40:00,16.64,16.65,16.62,16.62,107200.0,16.64,16.65,16.62,16.62,107200.0
2018-08-30 12:45:00,16.61,16.63,16.61,16.63,36655.0,16.61,16.63,16.61,16.63,36655.0
2018-08-30 12:50:00,16.63,16.65,16.63,16.65,15675.0,16.63,16.65,16.63,16.65,15675.0
2018-08-30 12:55:00,16.66,16.73,16.66,16.69,116025.0,16.66,16.73,16.66,16.69,116025.0
2018-08-30 13:00:00,16.68,16.69,16.68,16.69,13580.0,16.68,16.69,16.68,16.69,13580.0
2018-08-30 13:05:00,16.7,16.7,16.67,16.68,28360.0,16.7,16.7,16.67,16.68,28360.0
2018-08-30 13:10:00,16.68,16.69,16.68,16.68,23080.0,16.68,16.69,16.68,16.68,23080.0
2018-08-30 13:15:00,16.68,16.68,16.67,16.68,24000.0,16.68,16.68,16.67,16.68,24000.0
2018-08-30 13:20:00,16.68,16.69,16.67,16.67,13500.0,16.68,16.69,16.67,16.67,13500.0
2018-08-30 13:25:00,16.67,16.69,16.67,16.69,17975.0,16.67,16.69,16.67,16.69,17975.0
2018-08-30 13:30:00,16.69,16.7,16.68,16.69,29080.0,16.69,16.7,16.68,16.69,29080.0
2018-08-30 13:35:00,16.69,16.69,16.67,16.69,22670.0,16.69,16.69,16.67,16.69,22670.0
2018-08-30 13:40:00,16.68,16.69,16.68,16.68,20860.0,16.68,16.69,16.68,16.68,20860.0
2018-08-30 13:45:00,16.69,16.69,16.67,16.68,26135.0,16.69,16.69,16.67,16.68,26135.0
2018-08-30 13:50:00,16.67,16.67,16.66,16.66,26050.0,16.67,16.67,16.66,16.66,26050.0
2018-08-30 13:55:00,16.66,16.67,16.66,16.67,21835.0,16.66,16.67,16.66,16.67,21835.0
2018-08-30 14:00:00,16.68,16.68,16.67,16.68,32635.0,16.68,16.68,16.67,16.68,32635.0
2018-08-30 14:05:00,16.69,16.69,16.67,16.67,44555.0,16.69,16.69,16.67,16.67,44555.0
2018-08-30 14:10:00,16.67,16.68,16.66,16.67,31915.0,16.67,16.68,16.66,16.67,31915.0
2018-08-30 14:15:00,16.68,16.68,16.63,16.63,37955.0,16.68,16.68,16.63,16.63,37955.0
2018-08-30 14:20:00,16.62,16.63,16.59,16.6,63455.0,16.62,16.63,16.59,16.6,63455.0
2018-08-30 14:25:00,16.6,16.62,16.58,16.62,36210.0,16.6,16.62,16.58,16.62,36210.0
2018-08-30 14:30:00,16.62,16.63,16.61,16.63,33730.0,16.62,16.63,16.61,16.63,33730.0
2018-08-30 14:35:00,16.63,16.66,16.63,16.65,73710.0,16.63,16.66,16.63,16.65,73710.0
2018-08-30 14:40:00,16.65,16.66,16.65,16.65,64835.0,16.65,16.66,16.65,16.65,64835.0
2018-08-30 14:45:00,16.65,16.67,16.65,16.65,38620.0,16.65,16.67,16.65,16.65,38620.0
2018-08-30 14:50:00,16.65,16.65,16.62,16.63,55955.0,16.65,16.65,16.62,16.63,55955.0
2018-08-30 14:55:00,16.63,16.64,16.62,16.63,254615.0,16.63,16.64,16.62,16.63,254615.0
2018-08-30 15:00:00,16.63,16.63,16.56,16.58,80165.0,16.63,16.63,16.56,16.58,80165.0
2018-08-30 15:05:00,16.58,16.6,16.58,16.58,44235.0,16.58,16.6,16.58,16.58,44235.0
2018-08-30 15:10:00,16.58,16.6,16.58,16.6,84080.0,16.58,16.6,16.58,16.6,84080.0
2018-08-30 15:15:00,16.59,16.6,16.59,16.59,29410.0,16.59,16.6,16.59,16.59,29410.0
2018-08-30 15:20:00,16.59,16.6,16.59,16.6,55955.0,16.59,16.6,16.59,16.6,55955.0
2018-08-30 15:25:00,16.6,16.6,16.58,16.59,45150.0,16.6,16.6,16.58,16.59,45150.0
2018-08-30 15:30:00,16.59,16.6,16.59,16.59,46975.0,16.59,16.6,16.59,16.59,46975.0
2018-08-30 15:35:00,16.59,16.6,16.57,16.59,90665.0,16.59,16.6,16.57,16.59,90665.0
2018-08-30 15:40:00,16.59,16.6,16.58,16.59,90575.0,16.59,16.6,16.58,16.59,90575.0
2018-08-30 15:45:00,16.6,16.6,16.59,16.6,103350.0,16.6,16.6,16.59,16.6,103350.0
2018-08-30 15:50:00,16.6,16.6,16.59,16.6,200260.0,16.6,16.6,16.59,16.6,200260.0
2018-08-30 15:55:00,16.6,16.62,16.6,16.61,214415.0,16.6,16.62,16.6,16.61,214415.0
2018-08-31 09:30:00,16.57,16.75,16.57,16.69,156555.0,16.57,16.75,16.57,16.69,156555.0
2018-08-31 09:35:00,16.68,16.73,16.64,16.7,95150.0,16.68,16.73,16.64,16.7,95150.0
2018-08-31 09:40:00,16.71,16.71,16.65,16.65,19605.0,16.71,16.71,16.65,16.65,19605.0
2018-08-31 09:45:00,16.67,16.67,16.59,16.6,33935.0,16.67,16.67,16.59,16.6,33935.0
2018-08-31 09:50:00,16.61,16.63,16.6,16.62,21785.0,16.61,16.63,16.6,16.62,21785.0
2018-08-31 09:55:00,16.63,16.65,16.6,16.61,31630.0,16.63,16.65,16.6,16.61,31630.0
2018-08-31 10:00:00,16.6,16.63,16.59,16.63,22650.0,16.6,16.63,16.59,16.63,22650.0
2018-08-31 10:05:00,16.63,16.64,16.61,16.61,69210.0,16.63,16.64,16.61,16.61,69210.0
2018-08-31 10:10:00,16.61,16.68,16.61,16.66,35515.0,16.61,16.68,16.61,16.66,35515.0
2018-08-31 10:15:00,16.67,16.68,16.64,16.64,27645.0,16.67,16.68,16.64,16.64,27645.0
2018-08-31 10:20:00,16.65,16.68,16.65,16.68,38845.0,16.65,16.68,16.65,16.68,38845.0
2018-08-31 10:25:00,16.67,16.69,16.65,16.65,31705.0,16.67,16.69,16.65,16.65,31705.0
2018-08-31 10:30:00,16.66,16.67,16.65,16.66,17545.0,16.66,16.67,16.65,16.66,17545.0
2018-08-31 10:35:00,16.66,16.67,16.66,16.67,53845.0,16.66,16.67,16.66,16.67,53845.0
2018-08-31 10:40:00,16.67,16.69,16.66,16.69,35210.0,16.67,16.69,16.66,16.69,35210.0
2018-08-31 10:45:00,16.68,16.69,16.66,16.68,27465.0,16.68,16.69,16.66,16.68,27465.0
2018-08-31 10:50:00,16.68,16.7,16.67,16.7,68430.0,16.68,16.7,16.67,16.7,68430.0
2018-08-31 10:55:00,16.7,16.74,16.7,16.72,35760.0,16.7,16.74,16.7,16.72,35760.0
2018-08-31 11:00:00,16.72,16.74,16.72,16.74,40065.0,16.72,16.74,16.72,16.74,40065.0
2018-08-31 11:05:00,16.74,16.74,16.72,16.72,70760.0,16.74,16.74,16.72,16.72,70760.0
2018-08-31 11:10:00,16.72,16.73,16.71,16.72,73205.0,16.72,16.73,16.71,16.72,73205.0
2018-08-31 11:15:00,16.72,16.75,16.72,16.74,18700.0,16.72,16.75,16.72,16.74,18700.0
2018-08-31 11:20:00,16.74,16.75,16.74,16.75,14075.0,16.74,16.75,16.74,16.75,14075.0
2018-08-31 11:25:00,16.75,16.75,16.74,16.74,21170.0,16.75,16.75,16.74,16.74,21170.0
2018-08-31 11:30:00,16.74,16.75,16.73,16.73,39215.0,16.74,16.75,16.73,16.73,39215.0
2018-08-31 11:35:00,16.73,16.75,16.72,16.74,36495.0,16.73,16.75,16.72,16.74,36495.0
2018-08-31 11:40:00,16.73,16.74,16.7,16.7,44575.0,16.73,16.74,16.7,16.7,44575.0
2018-08-31 11:45:00,16.7,16.71,16.66,16.67,40890.0,16.7,16.71,16.66,16.67,40890.0
2018-08-31 11:50:00,16.67,16.69,16.67,16.69,32110.0,16.67,16.69,16.67,16.69,32110.0
2018-08-31 11:55:00,16.69,16.7,16.69,16.69,22025.0,16.69,16.7,16.69,16.69,22025.0
2018-08-31 12:00:00,16.69,16.71,16.68,16.7,22880.0,16.69,16.71,16.68,16.7,22880.0
2018-08-31 12:05:00,16.69,16.69,16.68,16.69,32615.0,16.69,16.69,16.68,16.69,32615.0
2018-08-31 12:10:00,16.69,16.69,16.68,16.69,14025.0,16.69,16.69,16.68,16.69,14025.0
2018-08-31 12:15:00,16.69,16.71,16.69,16.71,10000.0,16.69,16.71,16.69,16.71,10000.0
2018-08-31 12:20:00,16.71,16.71,16.7,16.7,16715.0,16.71,16.71,16.7,16.7,16715.0
2018-08-31 12:25:00,16.7,16.71,16.69,16.71,19325.0,16.7,16.71,16.69,16.71,19325.0
2018-08-31 12:30:00,16.71,16.72,16.71,16.71,18740.0,16.71,16.72,16.71,16.71,18740.0
2018-08-31 12:35:00,16.71,16.73,16.71,16.72,24050.0,16.71,16.73,16.71,16.72,24050.0
2018-08-31 12:40:00,16.72,16.73,16.71,16.71,23540.0,16.72,16.73,16.71,16.71,23540.0
2018-08-31 12:45:00,16.71,16.73,16.71,16.72,16180.0,16.71,16.73,16.71,16.72,16180.0
2018-08-31 12:50:00,16.73,16.73,16.73,16.73,12285.0,16.73,16.73,16.73,16.73,12285.0
2018-08-31 12:55:00,16.73,16.75,16.73,16.74,19220.0,16.73,16.75,16.73,16.74,19220.0
2018-08-31 13:00:00,16.75,16.75,16.74,16.75,35450.0,16.75,16.75,16.74,16.75,35450.0
2018-08-31 13:05:00,16.75,16.77,16.75,16.76,29900.0,16.75,16.77,16.75,16.76,29900.0
2018-08-31 13:10:00,16.76,16.77,16.75,16.77,9395.0,16.76,16.77,16.75,16.77,9395.0
2018-08-31 13:15:00,16.77,16.77,16.76,16.76,12600.0,16.77,16.77,16.76,16.76,12600.0
2018-08-31 13:20:00,16.76,16.76,16.76,16.76,6800.0,16.76,16.76,16.76,16.76,6800.0
2018-08-31 13:25:00,16.76,16.77,16.76,16.77,16855.0,16.76,16.77,16.76,16.77,16855.0
2018-08-31 13:30:00,16.77,16.78,16.76,16.78,18685.0,16.77,16.78,16.76,16.78,18685.0
2018-08-31 13:35:00,16.78,16.79,16.76,16.77,35460.0,16.78,16.79,16.76,16.77,35460.0
2018-08-31 13:40:00,16.77,16.77,16.76,16.76,30370.0,16.77,16.77,16.76,16.76,30370.0
2018-08-31 13:45:00,16.76,16.81,16.76,16.81,62765.0,16.76,16.81,16.76,16.81,62765.0
2018-08-31 13:50:00,16.8,16.82,16.8,16.8,45370.0,16.8,16.82,16.8,16.8,45370.0
2018-08-31 13:55:00,16.8,16.81,16.8,16.81,40450.0,16.8,16.81,16.8,16.81,40450.0
2018-08-31 14:00:00,16.81,16.81,16.8,16.8,51560.0,16.81,16.81,16.8,16.8,51560.0
2018-08-31 14:05:00,16.8,16.82,16.8,16.8,59805.0,16.8,16.82,16.8,16.8,59805.0
2018-08-31 14:10:00,16.8,16.81,16.8,16.81,36220.0,16.8,16.81,16.8,16.81,36220.0
2018-08-31 14:15:00,16.8,16.82,16.8,16.82,48055.0,16.8,16.82,16.8,16.82,48055.0
2018-08-31 14:20:00,16.82,16.82,16.8,16.8,43785.0,16.82,16.82,16.8,16.8,43785.0
2018-08-31 14:25:00,16.8,16.82,16.78,16.78,87875.0,16.8,16.82,16.78,16.78,87875.0
2018-08-31 14:30:00,16.79,16.8,16.78,16.79,55800.0,16.79,16.8,16.78,16.79,55800.0
2018-08-31 14:35:00,16.79,16.79,16.77,16.78,55900.0,16.79,16.79,16.77,16.78,55900.0
2018-08-31 14:40:00,16.78,16.79,16.77,16.77,58240.0,16.78,16.79,16.77,16.77,58240.0
2018-08-31 14:45:00,16.78,16.78,16.77,16.77,56200.0,16.78,16.78,16.77,16.77,56200.0
2018-08-31 14:50:00,16.78,16.78,16.77,16.78,52625.0,16.78,16.78,16.77,16.78,52625.0
2018-08-31 14:55:00,16.78,16.79,16.76,16.76,65135.0,16.78,16.79,16.76,16.76,65135.0
2018-08-31 15:00:00,16.76,16.78,16.75,16.78,54470.0,16.76,16.78,16.75,16.78,54470.0
2018-08-31 15:05:00,16.78,16.78,16.77,16.77,51365.0,16.78,16.78,16.77,16.77,51365.0
2018-08-31 15:10:00,16.77,16.78,16.77,16.77,77165.0,16.77,16.78,16.77,16.77,77165.0
2018-08-31 15:15:00,16.78,16.79,16.78,16.79,41915.0,16.78,16.79,16.78,16.79,41915.0
2018-08-31 15:20:00,16.79,16.79,16.76,16.76,140945.0,16.79,16.79,16.76,16.76,140945.0
2018-08-31 15:25:00,16.76,16.77,16.75,16.75,71220.0,16.76,16.77,16.75,16.75,71220.0
2018-08-31 15:30:00,16.75,16.77,16.74,16.77,91485.0,16.75,16.77,16.74,16.77,91485.0
2018-08-31 15:35:00,16.77,16.78,16.76,16.76,73405.0,16.77,16.78,16.76,16.76,73405.0
2018-08-31 15:40:00,16.76,16.77,16.76,16.77,110935.0,16.76,16.77,16.76,16.77,110935.0
2018-08-31 15:45:00,16.77,16.79,16.77,16.78,110925.0,16.77,16.79,16.77,16.78,110925.0
2018-08-31 15:50:00,16.78,16.78,16.74,16.76,306165.0,16.78,16.78,16.74,16.76,306165.0
2018-08-31 15:55:00,16.77,16.78,16.75,16.75,361725.0,16.77,16.78,16.75,16.75,361725.0
2018-09-04 09:30:00,17.02,17.04,16.88,16.99,518985.0,17.02,17.04,16.88,16.99,518985.0
2018-09-04 09:35:00,16.98,17.0,16.83,16.83,152055.0,16.98,17.0,16.83,16.83,152055.0
2018-09-04 09:40:00,16.83,16.83,16.76,16.79,224775.0,16.83,16.83,16.76,16.79,224775.0
2018-09-04 09:45:00,16.79,16.87,16.79,16.86,75865.0,16.79,16.87,16.79,16.86,75865.0
2018-09-04 09:50:00,16.87,16.88,16.83,16.85,98545.0,16.87,16.88,16.83,16.85,98545.0
2018-09-04 09:55:00,16.85,16.88,16.84,16.85,104110.0,16.85,16.88,16.84,16.85,104110.0
2018-09-04 10:00:00,16.84,16.85,16.81,16.82,214875.0,16.84,16.85,16.81,16.82,214875.0
2018-09-04 10:05:00,16.82,16.9,16.81,16.87,119090.0,16.82,16.9,16.81,16.87,119090.0
2018-09-04 10:10:00,16.87,16.9,16.84,16.87,91720.0,16.87,16.9,16.84,16.87,91720.0
2018-09-04 10:15:00,16.86,16.87,16.81,16.84,83585.0,16.86,16.87,16.81,16.84,83585.0
2018-09-04 10:20:00,16.84,16.86,16.82,16.84,186035.0,16.84,16.86,16.82,16.84,186035.0
2018-09-04 10:25:00,16.85,16.85,16.81,16.82,136340.0,16.85,16.85,16.81,16.82,136340.0
2018-09-04 10:30:00,16.82,16.84,16.8,16.84,158645.0,16.82,16.84,16.8,16.84,158645.0
2018-09-04 10:35:00,16.84,16.9,16.84,16.9,67740.0,16.84,16.9,16.84,16.9,67740.0
2018-09-04 10:40:00,16.9,16.92,16.89,16.92,138970.0,16.9,16.92,16.89,16.92,138970.0
2018-09-04 10:45:00,16.92,16.98,16.92,16.95,123125.0,16.92,16.98,16.92,16.95,123125.0
2018-09-04 10:50:00,16.96,16.97,16.94,16.97,52960.0,16.96,16.97,16.94,16.97,52960.0
2018-09-04 10:55:00,16.97,16.97,16.92,16.93,67735.0,16.97,16.97,16.92,16.93,67735.0
2018-09-04 11:00:00,16.92,16.92,16.89,16.89,60170.0,16.92,16.92,16.89,16.89,60170.0
2018-09-04 11:05:00,16.89,16.89,16.84,16.85,97910.0,16.89,16.89,16.84,16.85,97910.0
2018-09-04 11:10:00,16.85,16.92,16.85,16.9,71680.0,16.85,16.92,16.85,16.9,71680.0
2018-09-04 11:15:00,16.9,16.91,16.89,16.91,35085.0,16.9,16.91,16.89,16.91,35085.0
2018-09-04 11:20:00,16.91,16.94,16.91,16.94,40390.0,16.91,16.94,16.91,16.94,40390.0
2018-09-04 11:25:00,16.94,16.94,16.9,16.91,69255.0,16.94,16.94,16.9,16.91,69255.0
2018-09-04 11:30:00,16.91,16.93,16.91,16.92,59550.0,16.91,16.93,16.91,16.92,59550.0
2018-09-04 11:35:00,16.92,16.93,16.92,16.92,94095.0,16.92,16.93,16.92,16.92,94095.0
2018-09-04 11:40:00,16.92,16.93,16.89,16.9,75890.0,16.92,16.93,16.89,16.9,75890.0
2018-09-04 11:45:00,16.9,16.92,16.89,16.89,31030.0,16.9,16.92,16.89,16.89,31030.0
2018-09-04 11:50:00,16.9,16.91,16.87,16.88,51830.0,16.9,16.91,16.87,16.88,51830.0
2018-09-04 11:55:00,16.88,16.88,16.85,16.86,37450.0,16.88,16.88,16.85,16.86,37450.0
2018-09-04 12:00:00,16.86,16.88,16.86,16.87,28980.0,16.86,16.88,16.86,16.87,28980.0
2018-09-04 12:05:00,16.87,16.92,16.87,16.91,63645.0,16.87,16.92,16.87,16.91,63645.0
2018-09-04 12:10:00,16.91,16.93,16.89,16.93,66405.0,16.91,16.93,16.89,16.93,66405.0
2018-09-04 12:15:00,16.92,16.97,16.92,16.96,59555.0,16.92,16.97,16.92,16.96,59555.0
2018-09-04 12:20:00,16.97,16.97,16.91,16.92,62185.0,16.97,16.97,16.91,16.92,62185.0
2018-09-04 12:25:00,16.92,16.96,16.92,16.95,50280.0,16.92,16.96,16.92,16.95,50280.0
2018-09-04 12:30:00,16.95,16.96,16.94,16.96,54020.0,16.95,16.96,16.94,16.96,54020.0
2018-09-04 12:35:00,16.96,16.97,16.96,16.97,50620.0,16.96,16.97,16.96,16.97,50620.0
2018-09-04 12:40:00,16.96,16.98,16.96,16.98,53265.0,16.96,16.98,16.96,16.98,53265.0
2018-09-04 12:45:00,16.98,16.99,16.97,16.99,46380.0,16.98,16.99,16.97,16.99,46380.0
2018-09-04 12:50:00,16.99,17.0,16.98,17.0,76065.0,16.99,17.0,16.98,17.0,76065.0
2018-09-04 12:55:00,17.0,17.02,17.0,17.02,40590.0,17.0,17.02,17.0,17.02,40590.0
2018-09-04 13:00:00,17.02,17.03,17.01,17.01,43280.0,17.02,17.03,17.01,17.01,43280.0
2018-09-04 13:05:00,17.02,17.02,17.01,17.01,35785.0,17.02,17.02,17.01,17.01,35785.0
2018-09-04 13:10:00,17.01,17.03,17.01,17.03,20380.0,17.01,17.03,17.01,17.03,20380.0
2018-09-04 13:15:00,17.04,17.05,17.02,17.02,31850.0,17.04,17.05,17.02,17.02,31850.0
2018-09-04 13:20:00,17.02,17.04,17.02,17.03,11655.0,17.02,17.04,17.02,17.03,11655.0
2018-09-04 13:25:00,17.04,17.04,17.01,17.04,69360.0,17.04,17.04,17.01,17.04,69360.0
2018-09-04 13:30:00,17.03,17.05,17.03,17.04,29605.0,17.03,17.05,17.03,17.04,29605.0
2018-09-04 13:35:00,17.03,17.05,17.02,17.02,37105.0,17.03,17.05,17.02,17.02,37105.0
2018-09-04 13:40:00,17.01,17.04,17.01,17.03,52085.0,17.01,17.04,17.01,17.03,52085.0
2018-09-04 13:45:00,17.03,17.06,17.02,17.06,58375.0,17.03,17.06,17.02,17.06,58375.0
2018-09-04 13:50:00,17.06,17.08,17.06,17.07,28950.0,17.06,17.08,17.06,17.07,28950.0
2018-09-04 13:55:00,17.08,17.09,17.07,17.08,50765.0,17.08,17.09,17.07,17.08,50765.0
2018-09-04 14:00:00,17.08,17.1,17.08,17.09,47785.0,17.08,17.1,17.08,17.09,47785.0
2018-09-04 14:05:00,17.08,17.09,17.08,17.08,33100.0,17.08,17.09,17.08,17.08,33100.0
2018-09-04 14:10:00,17.08,17.09,17.07,17.08,34425.0,17.08,17.09,17.07,17.08,34425.0
2018-09-04 14:15:00,17.08,17.1,17.07,17.08,64040.0,17.08,17.1,17.07,17.08,64040.0
2018-09-04 14:20:00,17.09,17.12,17.09,17.11,44570.0,17.09,17.12,17.09,17.11,44570.0
2018-09-04 14:25:00,17.11,17.12,17.09,17.11,55005.0,17.11,17.12,17.09,17.11,55005.0
2018-09-04 14:30:00,17.1,17.13,17.1,17.13,46080.0,17.1,17.13,17.1,17.13,46080.0
2018-09-04 14:35:00,17.14,17.16,17.14,17.15,40555.0,17.14,17.16,17.14,17.15,40555.0
2018-09-04 14:40:00,17.15,17.16,17.13,17.15,64225.0,17.15,17.16,17.13,17.15,64225.0
2018-09-04 14:45:00,17.15,17.15,17.13,17.14,36745.0,17.15,17.15,17.13,17.14,36745.0
2018-09-04 14:50:00,17.13,17.15,17.12,17.12,58905.0,17.13,17.15,17.12,17.12,58905.0
2018-09-04 14:55:00,17.13,17.16,17.13,17.16,123355.0,17.13,17.16,17.13,17.16,123355.0
2018-09-04 15:00:00,17.16,17.16,17.14,17.15,46690.0,17.16,17.16,17.14,17.15,46690.0
2018-09-04 15:05:00,17.15,17.17,17.15,17.17,37940.0,17.15,17.17,17.15,17.17,37940.0
2018-09-04 15:10:00,17.16,17.17,17.15,17.16,51635.0,17.16,17.17,17.15,17.16,51635.0
2018-09-04 15:15:00,17.16,17.17,17.16,17.17,67875.0,17.16,17.17,17.16,17.17,67875.0
2018-09-04 15:20:00,17.17,17.2,17.16,17.18,231530.0,17.17,17.2,17.16,17.18,231530.0
2018-09-04 15:25:00,17.18,17.2,17.18,17.19,61305.0,17.18,17.2,17.18,17.19,61305.0
2018-09-04 15:30:00,17.19,17.2,17.18,17.19,86610.0,17.19,17.2,17.18,17.19,86610.0
2018-09-04 15:35:00,17.19,17.22,17.19,17.22,90320.0,17.19,17.22,17.19,17.22,90320.0
2018-09-04 15:40:00,17.22,17.22,17.2,17.21,162085.0,17.22,17.22,17.2,17.21,162085.0
2018-09-04 15:45:00,17.2,17.21,17.19,17.2,169925.0,17.2,17.21,17.19,17.2,169925.0
2018-09-04 15:50:00,17.2,17.2,17.18,17.19,241055.0,17.2,17.2,17.18,17.19,241055.0
2018-09-04 15:55:00,17.19,17.23,17.19,17.22,393415.0,17.19,17.23,17.19,17.22,393415.0
2018-09-05 09:30:00,17.26,17.31,17.16,17.17,189065.0,17.26,17.31,17.16,17.17,189065.0
2018-09-05 09:35:00,17.17,17.19,17.1,17.12,41535.0,17.17,17.19,17.1,17.12,41535.0
2018-09-05 09:40:00,17.12,17.12,17.03,17.08,82630.0,17.12,17.12,17.03,17.08,82630.0
2018-09-05 09:45:00,17.09,17.09,17.03,17.07,51070.0,17.09,17.09,17.03,17.07,51070.0
2018-09-05 09:50:00,17.06,17.06,16.93,16.96,134795.0,17.06,17.06,16.93,16.96,134795.0
2018-09-05 09:55:00,16.96,16.98,16.84,16.84,107080.0,16.96,16.98,16.84,16.84,107080.0
2018-09-05 10:00:00,16.85,16.86,16.72,16.75,494860.0,16.85,16.86,16.72,16.75,494860.0
2018-09-05 10:05:00,16.75,16.76,16.7,16.72,83485.0,16.75,16.76,16.7,16.72,83485.0
2018-09-05 10:10:00,16.72,16.75,16.7,16.7,126095.0,16.72,16.75,16.7,16.7,126095.0
2018-09-05 10:15:00,16.7,16.71,16.64,16.69,197590.0,16.7,16.71,16.64,16.69,197590.0
2018-09-05 10:20:00,16.67,16.68,16.43,16.49,266895.0,16.67,16.68,16.43,16.49,266895.0
2018-09-05 10:25:00,16.48,16.51,16.46,16.51,169220.0,16.48,16.51,16.46,16.51,169220.0
2018-09-05 10:30:00,16.51,16.52,16.37,16.37,163965.0,16.51,16.52,16.37,16.37,163965.0
2018-09-05 10:35:00,16.38,16.4,16.35,16.37,134720.0,16.38,16.4,16.35,16.37,134720.0
2018-09-05 10:40:00,16.37,16.37,16.31,16.36,229380.0,16.37,16.37,16.31,16.36,229380.0
2018-09-05 10:45:00,16.36,16.48,16.36,16.46,88330.0,16.36,16.48,16.36,16.46,88330.0
2018-09-05 10:50:00,16.45,16.5,16.45,16.47,150900.0,16.45,16.5,16.45,16.47,150900.0
2018-09-05 10:55:00,16.47,16.5,16.47,16.49,82135.0,16.47,16.5,16.47,16.49,82135.0
2018-09-05 11:00:00,16.48,16.51,16.47,16.47,111870.0,16.48,16.51,16.47,16.47,111870.0
2018-09-05 11:05:00,16.46,16.49,16.44,16.45,75255.0,16.46,16.49,16.44,16.45,75255.0
2018-09-05 11:10:00,16.45,16.46,16.42,16.43,57135.0,16.45,16.46,16.42,16.43,57135.0
2018-09-05 11:15:00,16.41,16.43,16.37,16.42,98795.0,16.41,16.43,16.37,16.42,98795.0
2018-09-05 11:20:00,16.43,16.52,16.43,16.5,79910.0,16.43,16.52,16.43,16.5,79910.0
2018-09-05 11:25:00,16.49,16.52,16.47,16.49,58805.0,16.49,16.52,16.47,16.49,58805.0
2018-09-05 11:30:00,16.49,16.51,16.47,16.5,30215.0,16.49,16.51,16.47,16.5,30215.0
2018-09-05 11:35:00,16.5,16.52,16.47,16.52,60550.0,16.5,16.52,16.47,16.52,60550.0
2018-09-05 11:40:00,16.52,16.55,16.5,16.53,51035.0,16.52,16.55,16.5,16.53,51035.0
2018-09-05 11:45:00,16.54,16.55,16.52,16.54,104345.0,16.54,16.55,16.52,16.54,104345.0
2018-09-05 11:50:00,16.54,16.57,16.54,16.56,75305.0,16.54,16.57,16.54,16.56,75305.0
2018-09-05 11:55:00,16.56,16.59,16.56,16.59,125095.0,16.56,16.59,16.56,16.59,125095.0
2018-09-05 12:00:00,16.59,16.63,16.59,16.62,63230.0,16.59,16.63,16.59,16.62,63230.0
2018-09-05 12:05:00,16.62,16.65,16.61,16.65,57425.0,16.62,16.65,16.61,16.65,57425.0
2018-09-05 12:10:00,16.65,16.65,16.61,16.61,66040.0,16.65,16.65,16.61,16.61,66040.0
2018-09-05 12:15:00,16.61,16.65,16.61,16.63,46885.0,16.61,16.65,16.61,16.63,46885.0
2018-09-05 12:20:00,16.63,16.64,16.62,16.63,30500.0,16.63,16.64,16.62,16.63,30500.0
2018-09-05 12:25:00,16.64,16.64,16.59,16.62,62805.0,16.64,16.64,16.59,16.62,62805.0
2018-09-05 12:30:00,16.62,16.69,16.62,16.68,47540.0,16.62,16.69,16.62,16.68,47540.0
2018-09-05 12:35:00,16.68,16.68,16.66,16.66,207580.0,16.68,16.68,16.66,16.66,207580.0
2018-09-05 12:40:00,16.67,16.69,16.66,16.69,55780.0,16.67,16.69,16.66,16.69,55780.0
2018-09-05 12:45:00,16.69,16.69,16.67,16.69,50990.0,16.69,16.69,16.67,16.69,50990.0
2018-09-05 12:50:00,16.69,16.69,16.65,16.66,33320.0,16.69,16.69,16.65,16.66,33320.0
2018-09-05 12:55:00,16.65,16.65,16.61,16.61,36120.0,16.65,16.65,16.61,16.61,36120.0
2018-09-05 13:00:00,16.61,16.63,16.6,16.62,54805.0,16.61,16.63,16.6,16.62,54805.0
2018-09-05 13:05:00,16.61,16.64,16.6,16.63,16635.0,16.61,16.64,16.6,16.63,16635.0
2018-09-05 13:10:00,16.64,16.67,16.63,16.66,36385.0,16.64,16.67,16.63,16.66,36385.0
2018-09-05 13:15:00,16.66,16.68,16.66,16.67,26625.0,16.66,16.68,16.66,16.67,26625.0
2018-09-05 13:20:00,16.67,16.68,16.65,16.67,21565.0,16.67,16.68,16.65,16.67,21565.0
2018-09-05 13:25:00,16.67,16.68,16.66,16.67,33010.0,16.67,16.68,16.66,16.67,33010.0
2018-09-05 13:30:00,16.67,16.7,16.67,16.69,39945.0,16.67,16.7,16.67,16.69,39945.0
2018-09-05 13:35:00,16.69,16.71,16.69,16.69,42230.0,16.69,16.71,16.69,16.69,42230.0
2018-09-05 13:40:00,16.69,16.72,16.69,16.72,20125.0,16.69,16.72,16.69,16.72,20125.0
2018-09-05 13:45:00,16.72,16.73,16.71,16.71,34540.0,16.72,16.73,16.71,16.71,34540.0
2018-09-05 13:50:00,16.71,16.73,16.71,16.73,20720.0,16.71,16.73,16.71,16.73,20720.0
2018-09-05 13:55:00,16.74,16.74,16.7,16.72,27295.0,16.74,16.74,16.7,16.72,27295.0
2018-09-05 14:00:00,16.73,16.74,16.71,16.71,36945.0,16.73,16.74,16.71,16.71,36945.0
2018-09-05 14:05:00,16.71,16.73,16.7,16.71,41460.0,16.71,16.73,16.7,16.71,41460.0
2018-09-05 14:10:00,16.71,16.71,16.69,16.71,29170.0,16.71,16.71,16.69,16.71,29170.0
2018-09-05 14:15:00,16.71,16.72,16.69,16.72,34270.0,16.71,16.72,16.69,16.72,34270.0
2018-09-05 14:20:00,16.72,16.72,16.71,16.72,31415.0,16.72,16.72,16.71,16.72,31415.0
2018-09-05 14:25:00,16.72,16.72,16.69,16.69,80365.0,16.72,16.72,16.69,16.69,80365.0
2018-09-05 14:30:00,16.7,16.72,16.7,16.71,39170.0,16.7,16.72,16.7,16.71,39170.0
2018-09-05 14:35:00,16.71,16.74,16.7,16.74,55205.0,16.71,16.74,16.7,16.74,55205.0
2018-09-05 14:40:00,16.73,16.74,16.72,16.74,39605.0,16.73,16.74,16.72,16.74,39605.0
2018-09-05 14:45:00,16.74,16.75,16.73,16.73,38365.0,16.74,16.75,16.73,16.73,38365.0
2018-09-05 14:50:00,16.73,16.73,16.68,16.69,64165.0,16.73,16.73,16.68,16.69,64165.0
2018-09-05 14:55:00,16.69,16.72,16.68,16.7,39320.0,16.69,16.72,16.68,16.7,39320.0
2018-09-05 15:00:00,16.71,16.72,16.69,16.72,170410.0,16.71,16.72,16.69,16.72,170410.0
2018-09-05 15:05:00,16.72,16.72,16.69,16.69,158045.0,16.72,16.72,16.69,16.69,158045.0
2018-09-05 15:10:00,16.69,16.7,16.68,16.7,78675.0,16.69,16.7,16.68,16.7,78675.0
2018-09-05 15:15:00,16.7,16.72,16.69,16.7,71930.0,16.7,16.72,16.69,16.7,71930.0
2018-09-05 15:20:00,16.71,16.71,16.68,16.68,44710.0,16.71,16.71,16.68,16.68,44710.0
2018-09-05 15:25:00,16.69,16.69,16.68,16.69,50360.0,16.69,16.69,16.68,16.69,50360.0
2018-09-05 15:30:00,16.69,16.71,16.69,16.71,159080.0,16.69,16.71,16.69,16.71,159080.0
2018-09-05 15:35:00,16.71,16.74,16.71,16.73,101780.0,16.71,16.74,16.71,16.73,101780.0
2018-09-05 15:40:00,16.73,16.74,16.73,16.74,123770.0,16.73,16.74,16.73,16.74,123770.0
2018-09-05 15:45:00,16.74,16.74,16.71,16.71,282380.0,16.74,16.74,16.71,16.71,282380.0
2018-09-05 15:50:00,16.71,16.72,16.68,16.71,336395.0,16.71,16.72,16.68,16.71,336395.0
2018-09-05 15:55:00,16.7,16.71,16.69,16.71,462400.0,16.7,16.71,16.69,16.71,462400.0
2018-09-06 09:30:00,16.76,16.97,16.75,16.95,220970.0,16.76,16.97,16.75,16.95,220970.0
2018-09-06 09:35:00,16.95,16.95,16.76,16.76,52470.0,16.95,16.95,16.76,16.76,52470.0
2018-09-06 09:40:00,16.78,16.8,16.7,16.76,96020.0,16.78,16.8,16.7,16.76,96020.0
2018-09-06 09:45:00,16.77,16.89,16.77,16.79,579835.0,16.77,16.89,16.77,16.79,579835.0
2018-09-06 09:50:00,16.79,16.87,16.77,16.82,55545.0,16.79,16.87,16.77,16.82,55545.0
2018-09-06 09:55:00,16.83,16.9,16.83,16.88,26610.0,16.83,16.9,16.83,16.88,26610.0
2018-09-06 10:00:00,16.91,16.96,16.9,16.92,43835.0,16.91,16.96,16.9,16.92,43835.0
2018-09-06 10:05:00,16.93,16.93,16.85,16.87,47305.0,16.93,16.93,16.85,16.87,47305.0
2018-09-06 10:10:00,16.87,16.87,16.8,16.85,72580.0,16.87,16.87,16.8,16.85,72580.0
2018-09-06 10:15:00,16.83,16.85,16.82,16.84,36370.0,16.83,16.85,16.82,16.84,36370.0
2018-09-06 10:20:00,16.84,16.88,16.82,16.87,34555.0,16.84,16.88,16.82,16.87,34555.0
2018-09-06 10:25:00,16.86,16.91,16.85,16.91,23965.0,16.86,16.91,16.85,16.91,23965.0
2018-09-06 10:30:00,16.92,16.92,16.88,16.9,51515.0,16.92,16.92,16.88,16.9,51515.0
2018-09-06 10:35:00,16.89,16.9,16.87,16.87,52050.0,16.89,16.9,16.87,16.87,52050.0
2018-09-06 10:40:00,16.88,16.9,16.87,16.89,16395.0,16.88,16.9,16.87,16.89,16395.0
2018-09-06 10:45:00,16.89,16.92,16.84,16.85,52120.0,16.89,16.92,16.84,16.85,52120.0
2018-09-06 10:50:00,16.85,16.85,16.81,16.83,50680.0,16.85,16.85,16.81,16.83,50680.0
2018-09-06 10:55:00,16.82,16.85,16.8,16.83,60770.0,16.82,16.85,16.8,16.83,60770.0
2018-09-06 11:00:00,16.83,16.84,16.79,16.8,45085.0,16.83,16.84,16.79,16.8,45085.0
2018-09-06 11:05:00,16.79,16.8,16.71,16.75,69290.0,16.79,16.8,16.71,16.75,69290.0
2018-09-06 11:10:00,16.75,16.79,16.73,16.79,66990.0,16.75,16.79,16.73,16.79,66990.0
2018-09-06 11:15:00,16.78,16.82,16.77,16.82,61110.0,16.78,16.82,16.77,16.82,61110.0
2018-09-06 11:20:00,16.82,16.86,16.8,16.86,112605.0,16.82,16.86,16.8,16.86,112605.0
2018-09-06 11:25:00,16.85,16.94,16.85,16.92,134870.0,16.85,16.94,16.85,16.92,134870.0
2018-09-06 11:30:00,16.93,16.96,16.91,16.95,54410.0,16.93,16.96,16.91,16.95,54410.0
2018-09-06 11:35:00,16.95,16.99,16.95,16.99,94715.0,16.95,16.99,16.95,16.99,94715.0
2018-09-06 11:40:00,16.99,17.05,16.99,17.03,306510.0,16.99,17.05,16.99,17.03,306510.0
2018-09-06 11:45:00,17.03,17.03,17.01,17.03,138805.0,17.03,17.03,17.01,17.03,138805.0
2018-09-06 11:50:00,17.02,17.03,17.01,17.02,62915.0,17.02,17.03,17.01,17.02,62915.0
2018-09-06 11:55:00,17.01,17.01,16.94,17.0,77920.0,17.01,17.01,16.94,17.0,77920.0
2018-09-06 12:00:00,17.01,17.01,16.98,16.99,26830.0,17.01,17.01,16.98,16.99,26830.0
2018-09-06 12:05:00,16.99,17.0,16.98,16.99,24845.0,16.99,17.0,16.98,16.99,24845.0
2018-09-06 12:10:00,16.99,17.01,16.98,17.0,43700.0,16.99,17.01,16.98,17.0,43700.0
2018-09-06 12:15:00,17.0,17.03,16.97,16.98,82405.0,17.0,17.03,16.97,16.98,82405.0
2018-09-06 12:20:00,16.98,16.98,16.95,16.96,43590.0,16.98,16.98,16.95,16.96,43590.0
2018-09-06 12:25:00,16.95,16.96,16.93,16.93,6500.0,16.95,16.96,16.93,16.93,6500.0
2018-09-06 12:30:00,16.93,16.93,16.88,16.88,49920.0,16.93,16.93,16.88,16.88,49920.0
2018-09-06 12:35:00,16.88,16.91,16.88,16.89,27330.0,16.88,16.91,16.88,16.89,27330.0
2018-09-06 12:40:00,16.9,16.92,16.9,16.92,26500.0,16.9,16.92,16.9,16.92,26500.0
2018-09-06 12:45:00,16.92,16.93,16.91,16.92,66140.0,16.92,16.93,16.91,16.92,66140.0
2018-09-06 12:50:00,16.92,16.93,16.91,16.93,33950.0,16.92,16.93,16.91,16.93,33950.0
2018-09-06 12:55:00,16.93,16.93,16.91,16.91,15150.0,16.93,16.93,16.91,16.91,15150.0
2018-09-06 13:00:00,16.91,16.91,16.89,16.89,32015.0,16.91,16.91,16.89,16.89,32015.0
2018-09-06 13:05:00,16.89,16.92,16.89,16.9,16350.0,16.89,16.92,16.89,16.9,16350.0
2018-09-06 13:10:00,16.91,16.92,16.88,16.92,10815.0,16.91,16.92,16.88,16.92,10815.0
2018-09-06 13:15:00,16.92,16.97,16.92,16.97,18520.0,16.92,16.97,16.92,16.97,18520.0
2018-09-06 13:20:00,16.96,16.97,16.96,16.97,8860.0,16.96,16.97,16.96,16.97,8860.0
2018-09-06 13:25:00,16.97,16.97,16.96,16.97,15635.0,16.97,16.97,16.96,16.97,15635.0
2018-09-06 13:30:00,16.97,16.97,16.95,16.96,13160.0,16.97,16.97,16.95,16.96,13160.0
2018-09-06 13:35:00,16.96,16.97,16.96,16.96,15765.0,16.96,16.97,16.96,16.96,15765.0
2018-09-06 13:40:00,16.96,17.0,16.96,16.99,16000.0,16.96,17.0,16.96,16.99,16000.0
2018-09-06 13:45:00,17.0,17.0,16.98,16.99,42305.0,17.0,17.0,16.98,16.99,42305.0
2018-09-06 13:50:00,16.98,16.98,16.97,16.97,7705.0,16.98,16.98,16.97,16.97,7705.0
2018-09-06 13:55:00,16.97,16.99,16.97,16.99,18050.0,16.97,16.99,16.97,16.99,18050.0
2018-09-06 14:00:00,16.99,17.01,16.99,17.0,40235.0,16.99,17.01,16.99,17.0,40235.0
2018-09-06 14:05:00,17.0,17.01,16.99,17.01,57700.0,17.0,17.01,16.99,17.01,57700.0
2018-09-06 14:10:00,17.01,17.01,16.98,17.0,28990.0,17.01,17.01,16.98,17.0,28990.0
2018-09-06 14:15:00,17.0,17.0,16.99,17.0,21100.0,17.0,17.0,16.99,17.0,21100.0
2018-09-06 14:20:00,16.99,17.0,16.96,16.97,39020.0,16.99,17.0,16.96,16.97,39020.0
2018-09-06 14:25:00,16.96,16.99,16.96,16.97,32300.0,16.96,16.99,16.96,16.97,32300.0
2018-09-06 14:30:00,16.98,17.01,16.98,17.01,33990.0,16.98,17.01,16.98,17.01,33990.0
2018-09-06 14:35:00,17.01,17.01,17.0,17.01,25080.0,17.01,17.01,17.0,17.01,25080.0
2018-09-06 14:40:00,17.01,17.02,17.0,17.02,37970.0,17.01,17.02,17.0,17.02,37970.0
2018-09-06 14:45:00,17.02,17.03,17.02,17.03,35500.0,17.02,17.03,17.02,17.03,35500.0
2018-09-06 14:50:00,17.02,17.03,17.02,17.02,35170.0,17.02,17.03,17.02,17.02,35170.0
2018-09-06 14:55:00,17.02,17.03,17.02,17.02,42915.0,17.02,17.03,17.02,17.02,42915.0
2018-09-06 15:00:00,17.02,17.06,17.02,17.06,60530.0,17.02,17.06,17.02,17.06,60530.0
2018-09-06 15:05:00,17.05,17.11,17.05,17.09,63825.0,17.05,17.11,17.05,17.09,63825.0
2018-09-06 15:10:00,17.1,17.15,17.1,17.14,139305.0,17.1,17.15,17.1,17.14,139305.0
2018-09-06 15:15:00,17.14,17.15,17.11,17.11,89200.0,17.14,17.15,17.11,17.11,89200.0
2018-09-06 15:20:00,17.11,17.12,17.11,17.12,48795.0,17.11,17.12,17.11,17.12,48795.0
2018-09-06 15:25:00,17.11,17.15,17.11,17.15,73505.0,17.11,17.15,17.11,17.15,73505.0
2018-09-06 15:30:00,17.15,17.15,17.13,17.14,70950.0,17.15,17.15,17.13,17.14,70950.0
2018-09-06 15:35:00,17.14,17.15,17.09,17.11,108130.0,17.14,17.15,17.09,17.11,108130.0
2018-09-06 15:40:00,17.11,17.11,17.06,17.08,77900.0,17.11,17.11,17.06,17.08,77900.0
2018-09-06 15:45:00,17.07,17.07,17.05,17.05,108025.0,17.07,17.07,17.05,17.05,108025.0
2018-09-06 15:50:00,17.05,17.05,16.99,17.0,407865.0,17.05,17.05,16.99,17.0,407865.0
2018-09-06 15:55:00,17.01,17.03,17.0,17.0,465070.0,17.01,17.03,17.0,17.0,465070.0
2018-09-07 09:30:00,16.89,16.98,16.75,16.79,194520.0,16.89,16.98,16.75,16.79,194520.0
2018-09-07 09:35:00,16.79,16.96,16.77,16.92,73080.0,16.79,16.96,16.77,16.92,73080.0
2018-09-07 09:40:00,16.92,17.08,16.92,17.03,90010.0,16.92,17.08,16.92,17.03,90010.0
2018-09-07 09:45:00,17.07,17.09,17.01,17.03,55085.0,17.07,17.09,17.01,17.03,55085.0
2018-09-07 09:50:00,17.04,17.17,17.03,17.16,69000.0,17.04,17.17,17.03,17.16,69000.0
2018-09-07 09:55:00,17.15,17.17,17.1,17.17,35190.0,17.15,17.17,17.1,17.17,35190.0
2018-09-07 10:00:00,17.17,17.23,17.17,17.21,53825.0,17.17,17.23,17.17,17.21,53825.0
2018-09-07 10:05:00,17.21,17.23,17.17,17.21,21855.0,17.21,17.23,17.17,17.21,21855.0
2018-09-07 10:10:00,17.21,17.27,17.2,17.26,43900.0,17.21,17.27,17.2,17.26,43900.0
2018-09-07 10:15:00,17.26,17.29,17.22,17.27,35425.0,17.26,17.29,17.22,17.27,35425.0
2018-09-07 10:20:00,17.26,17.31,17.25,17.29,71080.0,17.26,17.31,17.25,17.29,71080.0
2018-09-07 10:25:00,17.29,17.31,17.25,17.25,35960.0,17.29,17.31,17.25,17.25,35960.0
2018-09-07 10:30:00,17.25,17.31,17.25,17.31,31355.0,17.25,17.31,17.25,17.31,31355.0
2018-09-07 10:35:00,17.31,17.32,17.28,17.29,113375.0,17.31,17.32,17.28,17.29,113375.0
2018-09-07 10:40:00,17.29,17.32,17.29,17.31,32680.0,17.29,17.32,17.29,17.31,32680.0
2018-09-07 10:45:00,17.31,17.36,17.3,17.33,44905.0,17.31,17.36,17.3,17.33,44905.0
2018-09-07 10:50:00,17.32,17.33,17.3,17.32,36790.0,17.32,17.33,17.3,17.32,36790.0
2018-09-07 10:55:00,17.32,17.34,17.3,17.31,55745.0,17.32,17.34,17.3,17.31,55745.0
2018-09-07 11:00:00,17.31,17.32,17.29,17.32,60550.0,17.31,17.32,17.29,17.32,60550.0
2018-09-07 11:05:00,17.32,17.34,17.31,17.31,27750.0,17.32,17.34,17.31,17.31,27750.0
2018-09-07 11:10:00,17.32,17.32,17.3,17.31,18030.0,17.32,17.32,17.3,17.31,18030.0
2018-09-07 11:15:00,17.31,17.34,17.31,17.33,28180.0,17.31,17.34,17.31,17.33,28180.0
2018-09-07 11:20:00,17.33,17.35,17.32,17.33,24495.0,17.33,17.35,17.32,17.33,24495.0
2018-09-07 11:25:00,17.32,17.32,17.28,17.3,49270.0,17.32,17.32,17.28,17.3,49270.0
2018-09-07 11:30:00,17.31,17.31,17.29,17.3,19360.0,17.31,17.31,17.29,17.3,19360.0
2018-09-07 11:35:00,17.3,17.35,17.3,17.34,29585.0,17.3,17.35,17.3,17.34,29585.0
2018-09-07 11:40:00,17.34,17.34,17.3,17.32,26630.0,17.34,17.34,17.3,17.32,26630.0
2018-09-07 11:45:00,17.33,17.34,17.31,17.32,16700.0,17.33,17.34,17.31,17.32,16700.0
2018-09-07 11:50:00,17.32,17.33,17.3,17.31,60215.0,17.32,17.33,17.3,17.31,60215.0
2018-09-07 11:55:00,17.31,17.31,17.29,17.29,32375.0,17.31,17.31,17.29,17.29,32375.0
2018-09-07 12:00:00,17.29,17.29,17.23,17.24,50965.0,17.29,17.29,17.23,17.24,50965.0
2018-09-07 12:05:00,17.24,17.24,17.16,17.16,56520.0,17.24,17.24,17.16,17.16,56520.0
2018-09-07 12:10:00,17.18,17.22,17.18,17.22,8375.0,17.18,17.22,17.18,17.22,8375.0
2018-09-07 12:15:00,17.21,17.21,17.16,17.19,30175.0,17.21,17.21,17.16,17.19,30175.0
2018-09-07 12:20:00,17.19,17.23,17.18,17.19,11670.0,17.19,17.23,17.18,17.19,11670.0
2018-09-07 12:25:00,17.2,17.21,17.17,17.17,17125.0,17.2,17.21,17.17,17.17,17125.0
2018-09-07 12:30:00,17.17,17.19,17.17,17.18,14220.0,17.17,17.19,17.17,17.18,14220.0
2018-09-07 12:35:00,17.19,17.21,17.18,17.21,20400.0,17.19,17.21,17.18,17.21,20400.0
2018-09-07 12:40:00,17.21,17.23,17.2,17.2,30250.0,17.21,17.23,17.2,17.2,30250.0
2018-09-07 12:45:00,17.21,17.26,17.21,17.26,36450.0,17.21,17.26,17.21,17.26,36450.0
2018-09-07 12:50:00,17.26,17.27,17.25,17.27,13995.0,17.26,17.27,17.25,17.27,13995.0
2018-09-07 12:55:00,17.27,17.28,17.26,17.26,12495.0,17.27,17.28,17.26,17.26,12495.0
2018-09-07 13:00:00,17.26,17.27,17.24,17.24,19305.0,17.26,17.27,17.24,17.24,19305.0
2018-09-07 13:05:00,17.23,17.23,17.17,17.17,62785.0,17.23,17.23,17.17,17.17,62785.0
2018-09-07 13:10:00,17.18,17.19,17.15,17.15,11125.0,17.18,17.19,17.15,17.15,11125.0
2018-09-07 13:15:00,17.16,17.17,17.16,17.16,27770.0,17.16,17.17,17.16,17.16,27770.0
2018-09-07 13:20:00,17.16,17.18,17.15,17.17,25740.0,17.16,17.18,17.15,17.17,25740.0
2018-09-07 13:25:00,17.17,17.19,17.17,17.19,12565.0,17.17,17.19,17.17,17.19,12565.0
2018-09-07 13:30:00,17.19,17.2,17.18,17.18,27240.0,17.19,17.2,17.18,17.18,27240.0
2018-09-07 13:35:00,17.17,17.17,17.15,17.15,17860.0,17.17,17.17,17.15,17.15,17860.0
2018-09-07 13:40:00,17.15,17.15,17.13,17.14,20180.0,17.15,17.15,17.13,17.14,20180.0
2018-09-07 13:45:00,17.13,17.15,17.11,17.11,20945.0,17.13,17.15,17.11,17.11,20945.0
2018-09-07 13:50:00,17.12,17.14,17.11,17.12,48775.0,17.12,17.14,17.11,17.12,48775.0
2018-09-07 13:55:00,17.12,17.12,17.1,17.1,26725.0,17.12,17.12,17.1,17.1,26725.0
2018-09-07 14:00:00,17.11,17.11,17.09,17.09,19490.0,17.11,17.11,17.09,17.09,19490.0
2018-09-07 14:05:00,17.08,17.1,17.08,17.1,31645.0,17.08,17.1,17.08,17.1,31645.0
2018-09-07 14:10:00,17.1,17.14,17.09,17.13,28860.0,17.1,17.14,17.09,17.13,28860.0
2018-09-07 14:15:00,17.13,17.13,17.09,17.1,22375.0,17.13,17.13,17.09,17.1,22375.0
2018-09-07 14:20:00,17.1,17.12,17.09,17.12,30180.0,17.1,17.12,17.09,17.12,30180.0
2018-09-07 14:25:00,17.12,17.13,17.11,17.13,18555.0,17.12,17.13,17.11,17.13,18555.0
2018-09-07 14:30:00,17.13,17.13,17.1,17.11,23240.0,17.13,17.13,17.1,17.11,23240.0
2018-09-07 14:35:00,17.11,17.12,17.1,17.12,29685.0,17.11,17.12,17.1,17.12,29685.0
2018-09-07 14:40:00,17.12,17.13,17.11,17.12,19515.0,17.12,17.13,17.11,17.12,19515.0
2018-09-07 14:45:00,17.12,17.12,17.11,17.12,20750.0,17.12,17.12,17.11,17.12,20750.0
2018-09-07 14:50:00,17.11,17.11,17.08,17.09,19200.0,17.11,17.11,17.08,17.09,19200.0
2018-09-07 14:55:00,17.09,17.11,17.08,17.1,30000.0,17.09,17.11,17.08,17.1,30000.0
2018-09-07 15:00:00,17.09,17.11,17.09,17.09,28000.0,17.09,17.11,17.09,17.09,28000.0
2018-09-07 15:05:00,17.09,17.1,17.08,17.09,30865.0,17.09,17.1,17.08,17.09,30865.0
2018-09-07 15:10:00,17.09,17.1,17.09,17.1,32000.0,17.09,17.1,17.09,17.1,32000.0
2018-09-07 15:15:00,17.1,17.12,17.1,17.11,67450.0,17.1,17.12,17.1,17.11,67450.0
2018-09-07 15:20:00,17.11,17.11,17.09,17.1,53540.0,17.11,17.11,17.09,17.1,53540.0
2018-09-07 15:25:00,17.1,17.12,17.1,17.1,52390.0,17.1,17.12,17.1,17.1,52390.0
2018-09-07 15:30:00,17.1,17.13,17.09,17.1,90365.0,17.1,17.13,17.09,17.1,90365.0
2018-09-07 15:35:00,17.1,17.1,17.07,17.08,56115.0,17.1,17.1,17.07,17.08,56115.0
2018-09-07 15:40:00,17.08,17.08,17.06,17.06,67905.0,17.08,17.08,17.06,17.06,67905.0
2018-09-07 15:45:00,17.06,17.08,17.06,17.07,143485.0,17.06,17.08,17.06,17.07,143485.0
2018-09-07 15:50:00,17.07,17.08,17.05,17.07,159435.0,17.07,17.08,17.05,17.07,159435.0
2018-09-07 15:55:00,17.07,17.11,17.07,17.1,272490.0,17.07,17.11,17.07,17.1,272490.0
2018-09-10 09:30:00,17.23,17.27,17.17,17.23,127740.0,17.23,17.27,17.17,17.23,127740.0
2018-09-10 09:35:00,17.21,17.27,17.13,17.15,68605.0,17.21,17.27,17.13,17.15,68605.0
2018-09-10 09:40:00,17.12,17.26,17.12,17.22,90275.0,17.12,17.26,17.12,17.22,90275.0
2018-09-10 09:45:00,17.22,17.23,17.14,17.2,257910.0,17.22,17.23,17.14,17.2,257910.0
2018-09-10 09:50:00,17.21,17.21,17.15,17.21,54375.0,17.21,17.21,17.15,17.21,54375.0
2018-09-10 09:55:00,17.22,17.26,17.2,17.23,112285.0,17.22,17.26,17.2,17.23,112285.0
2018-09-10 10:00:00,17.21,17.25,17.2,17.22,112915.0,17.21,17.25,17.2,17.22,112915.0
2018-09-10 10:05:00,17.22,17.27,17.22,17.25,89145.0,17.22,17.27,17.22,17.25,89145.0
2018-09-10 10:10:00,17.23,17.25,17.21,17.22,51135.0,17.23,17.25,17.21,17.22,51135.0
2018-09-10 10:15:00,17.22,17.28,17.22,17.27,179295.0,17.22,17.28,17.22,17.27,179295.0
2018-09-10 10:20:00,17.27,17.3,17.26,17.27,60525.0,17.27,17.3,17.26,17.27,60525.0
2018-09-10 10:25:00,17.27,17.3,17.24,17.3,49865.0,17.27,17.3,17.24,17.3,49865.0
2018-09-10 10:30:00,17.3,17.32,17.29,17.32,42935.0,17.3,17.32,17.29,17.32,42935.0
2018-09-10 10:35:00,17.32,17.38,17.31,17.36,59565.0,17.32,17.38,17.31,17.36,59565.0
2018-09-10 10:40:00,17.36,17.36,17.33,17.34,27765.0,17.36,17.36,17.33,17.34,27765.0
2018-09-10 10:45:00,17.33,17.35,17.31,17.35,40945.0,17.33,17.35,17.31,17.35,40945.0
2018-09-10 10:50:00,17.36,17.42,17.36,17.38,99065.0,17.36,17.42,17.36,17.38,99065.0
2018-09-10 10:55:00,17.38,17.38,17.34,17.35,38650.0,17.38,17.38,17.34,17.35,38650.0
2018-09-10 11:00:00,17.35,17.39,17.32,17.38,58335.0,17.35,17.39,17.32,17.38,58335.0
2018-09-10 11:05:00,17.38,17.48,17.36,17.47,95005.0,17.38,17.48,17.36,17.47,95005.0
2018-09-10 11:10:00,17.48,17.49,17.43,17.43,71935.0,17.48,17.49,17.43,17.43,71935.0
2018-09-10 11:15:00,17.43,17.46,17.43,17.45,52595.0,17.43,17.46,17.43,17.45,52595.0
2018-09-10 11:20:00,17.45,17.45,17.43,17.44,32420.0,17.45,17.45,17.43,17.44,32420.0
2018-09-10 11:25:00,17.44,17.44,17.41,17.43,31610.0,17.44,17.44,17.41,17.43,31610.0
2018-09-10 11:30:00,17.43,17.44,17.42,17.42,77465.0,17.43,17.44,17.42,17.42,77465.0
2018-09-10 11:35:00,17.42,17.44,17.4,17.44,55475.0,17.42,17.44,17.4,17.44,55475.0
2018-09-10 11:40:00,17.44,17.46,17.44,17.45,60555.0,17.44,17.46,17.44,17.45,60555.0
2018-09-10 11:45:00,17.45,17.46,17.43,17.44,41510.0,17.45,17.46,17.43,17.44,41510.0
2018-09-10 11:50:00,17.44,17.46,17.44,17.46,22375.0,17.44,17.46,17.44,17.46,22375.0
2018-09-10 11:55:00,17.46,17.46,17.43,17.44,37750.0,17.46,17.46,17.43,17.44,37750.0
2018-09-10 12:00:00,17.45,17.45,17.43,17.43,23750.0,17.45,17.45,17.43,17.43,23750.0
2018-09-10 12:05:00,17.43,17.47,17.42,17.47,92475.0,17.43,17.47,17.42,17.47,92475.0
2018-09-10 12:10:00,17.47,17.51,17.47,17.5,65890.0,17.47,17.51,17.47,17.5,65890.0
2018-09-10 12:15:00,17.49,17.52,17.49,17.5,64435.0,17.49,17.52,17.49,17.5,64435.0
2018-09-10 12:20:00,17.5,17.5,17.45,17.46,41915.0,17.5,17.5,17.45,17.46,41915.0
2018-09-10 12:25:00,17.45,17.46,17.42,17.43,65620.0,17.45,17.46,17.42,17.43,65620.0
2018-09-10 12:30:00,17.43,17.49,17.43,17.49,37815.0,17.43,17.49,17.43,17.49,37815.0
2018-09-10 12:35:00,17.48,17.49,17.47,17.47,39140.0,17.48,17.49,17.47,17.47,39140.0
2018-09-10 12:40:00,17.48,17.51,17.47,17.48,23500.0,17.48,17.51,17.47,17.48,23500.0
2018-09-10 12:45:00,17.49,17.5,17.48,17.49,26665.0,17.49,17.5,17.48,17.49,26665.0
2018-09-10 12:50:00,17.49,17.49,17.47,17.48,22075.0,17.49,17.49,17.47,17.48,22075.0
2018-09-10 12:55:00,17.47,17.47,17.46,17.47,22145.0,17.47,17.47,17.46,17.47,22145.0
2018-09-10 13:00:00,17.47,17.47,17.45,17.46,12000.0,17.47,17.47,17.45,17.46,12000.0
2018-09-10 13:05:00,17.47,17.48,17.46,17.47,19075.0,17.47,17.48,17.46,17.47,19075.0
2018-09-10 13:10:00,17.47,17.52,17.47,17.51,54490.0,17.47,17.52,17.47,17.51,54490.0
2018-09-10 13:15:00,17.51,17.52,17.51,17.52,22770.0,17.51,17.52,17.51,17.52,22770.0
2018-09-10 13:20:00,17.51,17.56,17.51,17.55,76325.0,17.51,17.56,17.51,17.55,76325.0
2018-09-10 13:25:00,17.55,17.55,17.53,17.54,28000.0,17.55,17.55,17.53,17.54,28000.0
2018-09-10 13:30:00,17.54,17.56,17.53,17.53,62655.0,17.54,17.56,17.53,17.53,62655.0
2018-09-10 13:35:00,17.53,17.56,17.53,17.53,36310.0,17.53,17.56,17.53,17.53,36310.0
2018-09-10 13:40:00,17.53,17.55,17.53,17.54,28250.0,17.53,17.55,17.53,17.54,28250.0
2018-09-10 13:45:00,17.53,17.53,17.5,17.51,38490.0,17.53,17.53,17.5,17.51,38490.0
2018-09-10 13:50:00,17.51,17.53,17.5,17.53,19980.0,17.51,17.53,17.5,17.53,19980.0
2018-09-10 13:55:00,17.53,17.58,17.53,17.57,103085.0,17.53,17.58,17.53,17.57,103085.0
2018-09-10 14:00:00,17.58,17.6,17.55,17.58,65385.0,17.58,17.6,17.55,17.58,65385.0
2018-09-10 14:05:00,17.58,17.59,17.53,17.54,64670.0,17.58,17.59,17.53,17.54,64670.0
2018-09-10 14:10:00,17.54,17.54,17.51,17.51,59185.0,17.54,17.54,17.51,17.51,59185.0
2018-09-10 14:15:00,17.51,17.53,17.5,17.52,52295.0,17.51,17.53,17.5,17.52,52295.0
2018-09-10 14:20:00,17.52,17.53,17.52,17.53,47690.0,17.52,17.53,17.52,17.53,47690.0
2018-09-10 14:25:00,17.54,17.56,17.53,17.55,67450.0,17.54,17.56,17.53,17.55,67450.0
2018-09-10 14:30:00,17.55,17.57,17.53,17.57,70485.0,17.55,17.57,17.53,17.57,70485.0
2018-09-10 14:35:00,17.57,17.58,17.57,17.57,52435.0,17.57,17.58,17.57,17.57,52435.0
2018-09-10 14:40:00,17.57,17.58,17.56,17.57,47960.0,17.57,17.58,17.56,17.57,47960.0
2018-09-10 14:45:00,17.57,17.58,17.56,17.56,80390.0,17.57,17.58,17.56,17.56,80390.0
2018-09-10 14:50:00,17.56,17.57,17.56,17.56,133810.0,17.56,17.57,17.56,17.56,133810.0
2018-09-10 14:55:00,17.56,17.57,17.53,17.54,92395.0,17.56,17.57,17.53,17.54,92395.0
2018-09-10 15:00:00,17.54,17.56,17.54,17.55,43305.0,17.54,17.56,17.54,17.55,43305.0
2018-09-10 15:05:00,17.55,17.57,17.55,17.57,37855.0,17.55,17.57,17.55,17.57,37855.0
2018-09-10 15:10:00,17.56,17.57,17.55,17.56,22550.0,17.56,17.57,17.55,17.56,22550.0
2018-09-10 15:15:00,17.56,17.56,17.54,17.55,49755.0,17.56,17.56,17.54,17.55,49755.0
2018-09-10 15:20:00,17.55,17.58,17.54,17.57,145965.0,17.55,17.58,17.54,17.57,145965.0
2018-09-10 15:25:00,17.57,17.59,17.57,17.57,60395.0,17.57,17.59,17.57,17.57,60395.0
2018-09-10 15:30:00,17.57,17.58,17.57,17.57,91870.0,17.57,17.58,17.57,17.57,91870.0
2018-09-10 15:35:00,17.58,17.58,17.53,17.53,110120.0,17.58,17.58,17.53,17.53,110120.0
2018-09-10 15:40:00,17.53,17.54,17.53,17.53,56835.0,17.53,17.54,17.53,17.53,56835.0
2018-09-10 15:45:00,17.53,17.57,17.53,17.56,160020.0,17.53,17.57,17.53,17.56,160020.0
2018-09-10 15:50:00,17.55,17.55,17.53,17.55,151030.0,17.55,17.55,17.53,17.55,151030.0
2018-09-10 15:55:00,17.54,17.57,17.53,17.57,472470.0,17.54,17.57,17.53,17.57,472470.0
2018-09-11 09:30:00,17.5,17.56,17.44,17.55,186230.0,17.5,17.56,17.44,17.55,186230.0
2018-09-11 09:35:00,17.53,17.64,17.53,17.63,43330.0,17.53,17.64,17.53,17.63,43330.0
2018-09-11 09:40:00,17.64,17.74,17.64,17.72,117215.0,17.64,17.74,17.64,17.72,117215.0
2018-09-11 09:45:00,17.73,17.74,17.66,17.73,80605.0,17.73,17.74,17.66,17.73,80605.0
2018-09-11 09:50:00,17.72,17.77,17.69,17.72,82455.0,17.72,17.77,17.69,17.72,82455.0
2018-09-11 09:55:00,17.71,17.72,17.62,17.62,160860.0,17.71,17.72,17.62,17.62,160860.0
2018-09-11 10:00:00,17.62,17.71,17.61,17.7,128585.0,17.62,17.71,17.61,17.7,128585.0
2018-09-11 10:05:00,17.7,17.71,17.64,17.68,143390.0,17.7,17.71,17.64,17.68,143390.0
2018-09-11 10:10:00,17.69,17.69,17.59,17.63,77915.0,17.69,17.69,17.59,17.63,77915.0
2018-09-11 10:15:00,17.64,17.65,17.59,17.6,45030.0,17.64,17.65,17.59,17.6,45030.0
2018-09-11 10:20:00,17.6,17.68,17.59,17.67,110715.0,17.6,17.68,17.59,17.67,110715.0
2018-09-11 10:25:00,17.69,17.69,17.6,17.61,47795.0,17.69,17.69,17.6,17.61,47795.0
2018-09-11 10:30:00,17.62,17.63,17.56,17.57,83640.0,17.62,17.63,17.56,17.57,83640.0
2018-09-11 10:35:00,17.57,17.6,17.57,17.58,101905.0,17.57,17.6,17.57,17.58,101905.0
2018-09-11 10:40:00,17.58,17.61,17.57,17.6,105175.0,17.58,17.61,17.57,17.6,105175.0
2018-09-11 10:45:00,17.6,17.6,17.54,17.54,89705.0,17.6,17.6,17.54,17.54,89705.0
2018-09-11 10:50:00,17.54,17.54,17.52,17.53,54255.0,17.54,17.54,17.52,17.53,54255.0
2018-09-11 10:55:00,17.53,17.56,17.51,17.51,63615.0,17.53,17.56,17.51,17.51,63615.0
2018-09-11 11:00:00,17.52,17.53,17.51,17.53,110625.0,17.52,17.53,17.51,17.53,110625.0
2018-09-11 11:05:00,17.53,17.53,17.51,17.52,66900.0,17.53,17.53,17.51,17.52,66900.0
2018-09-11 11:10:00,17.52,17.54,17.5,17.51,117735.0,17.52,17.54,17.5,17.51,117735.0
2018-09-11 11:15:00,17.51,17.51,17.49,17.51,82270.0,17.51,17.51,17.49,17.51,82270.0
2018-09-11 11:20:00,17.52,17.53,17.5,17.5,59100.0,17.52,17.53,17.5,17.5,59100.0
2018-09-11 11:25:00,17.5,17.57,17.5,17.56,69500.0,17.5,17.57,17.5,17.56,69500.0
2018-09-11 11:30:00,17.56,17.58,17.54,17.54,57265.0,17.56,17.58,17.54,17.54,57265.0
2018-09-11 11:35:00,17.54,17.55,17.52,17.53,62035.0,17.54,17.55,17.52,17.53,62035.0
2018-09-11 11:40:00,17.53,17.55,17.53,17.54,81450.0,17.53,17.55,17.53,17.54,81450.0
2018-09-11 11:45:00,17.55,17.57,17.54,17.57,44735.0,17.55,17.57,17.54,17.57,44735.0
2018-09-11 11:50:00,17.58,17.59,17.57,17.58,102000.0,17.58,17.59,17.57,17.58,102000.0
2018-09-11 11:55:00,17.58,17.59,17.58,17.59,47500.0,17.58,17.59,17.58,17.59,47500.0
2018-09-11 12:00:00,17.59,17.64,17.59,17.6,107890.0,17.59,17.64,17.59,17.6,107890.0
2018-09-11 12:05:00,17.6,17.62,17.58,17.6,50910.0,17.6,17.62,17.58,17.6,50910.0
2018-09-11 12:10:00,17.59,17.6,17.58,17.6,39070.0,17.59,17.6,17.58,17.6,39070.0
2018-09-11 12:15:00,17.6,17.6,17.59,17.59,63885.0,17.6,17.6,17.59,17.59,63885.0
2018-09-11 12:20:00,17.59,17.6,17.59,17.59,28260.0,17.59,17.6,17.59,17.59,28260.0
2018-09-11 12:25:00,17.59,17.6,17.58,17.59,59115.0,17.59,17.6,17.58,17.59,59115.0
2018-09-11 12:30:00,17.59,17.59,17.58,17.59,40040.0,17.59,17.59,17.58,17.59,40040.0
2018-09-11 12:35:00,17.59,17.6,17.57,17.57,61565.0,17.59,17.6,17.57,17.57,61565.0
2018-09-11 12:40:00,17.57,17.57,17.54,17.56,77030.0,17.57,17.57,17.54,17.56,77030.0
2018-09-11 12:45:00,17.54,17.55,17.54,17.55,200170.0,17.54,17.55,17.54,17.55,200170.0
2018-09-11 12:50:00,17.55,17.57,17.55,17.56,28170.0,17.55,17.57,17.55,17.56,28170.0
2018-09-11 12:55:00,17.56,17.57,17.56,17.56,38925.0,17.56,17.57,17.56,17.56,38925.0
2018-09-11 13:00:00,17.56,17.57,17.54,17.54,33345.0,17.56,17.57,17.54,17.54,33345.0
2018-09-11 13:05:00,17.54,17.55,17.52,17.53,98610.0,17.54,17.55,17.52,17.53,98610.0
2018-09-11 13:10:00,17.53,17.54,17.52,17.52,172510.0,17.53,17.54,17.52,17.52,172510.0
2018-09-11 13:15:00,17.51,17.53,17.51,17.53,45355.0,17.51,17.53,17.51,17.53,45355.0
2018-09-11 13:20:00,17.53,17.53,17.48,17.49,148775.0,17.53,17.53,17.48,17.49,148775.0
2018-09-11 13:25:00,17.49,17.49,17.47,17.47,32675.0,17.49,17.49,17.47,17.47,32675.0
2018-09-11 13:30:00,17.47,17.48,17.46,17.47,37855.0,17.47,17.48,17.46,17.47,37855.0
2018-09-11 13:35:00,17.47,17.48,17.44,17.44,29500.0,17.47,17.48,17.44,17.44,29500.0
2018-09-11 13:40:00,17.45,17.48,17.44,17.46,71420.0,17.45,17.48,17.44,17.46,71420.0
2018-09-11 13:45:00,17.45,17.47,17.44,17.46,27500.0,17.45,17.47,17.44,17.46,27500.0
2018-09-11 13:50:00,17.46,17.46,17.43,17.43,42095.0,17.46,17.46,17.43,17.43,42095.0
2018-09-11 13:55:00,17.43,17.46,17.43,17.45,59935.0,17.43,17.46,17.43,17.45,59935.0
2018-09-11 14:00:00,17.44,17.46,17.42,17.44,112785.0,17.44,17.46,17.42,17.44,112785.0
2018-09-11 14:05:00,17.44,17.46,17.44,17.45,39050.0,17.44,17.46,17.44,17.45,39050.0
2018-09-11 14:10:00,17.44,17.47,17.44,17.45,37380.0,17.44,17.47,17.44,17.45,37380.0
2018-09-11 14:15:00,17.45,17.48,17.45,17.48,38865.0,17.45,17.48,17.45,17.48,38865.0
2018-09-11 14:20:00,17.48,17.5,17.48,17.5,49785.0,17.48,17.5,17.48,17.5,49785.0
2018-09-11 14:25:00,17.5,17.5,17.47,17.48,29250.0,17.5,17.5,17.47,17.48,29250.0
2018-09-11 14:30:00,17.48,17.49,17.48,17.48,40800.0,17.48,17.49,17.48,17.48,40800.0
2018-09-11 14:35:00,17.48,17.5,17.48,17.5,35100.0,17.48,17.5,17.48,17.5,35100.0
2018-09-11 14:40:00,17.49,17.5,17.47,17.47,41095.0,17.49,17.5,17.47,17.47,41095.0
2018-09-11 14:45:00,17.47,17.47,17.46,17.47,62710.0,17.47,17.47,17.46,17.47,62710.0
2018-09-11 14:50:00,17.46,17.47,17.45,17.45,34745.0,17.46,17.47,17.45,17.45,34745.0
2018-09-11 14:55:00,17.45,17.45,17.44,17.44,39005.0,17.45,17.45,17.44,17.44,39005.0
2018-09-11 15:00:00,17.44,17.46,17.44,17.46,133835.0,17.44,17.46,17.44,17.46,133835.0
2018-09-11 15:05:00,17.46,17.47,17.46,17.46,48375.0,17.46,17.47,17.46,17.46,48375.0
2018-09-11 15:10:00,17.47,17.48,17.47,17.47,35010.0,17.47,17.48,17.47,17.47,35010.0
2018-09-11 15:15:00,17.47,17.48,17.46,17.46,173680.0,17.47,17.48,17.46,17.46,173680.0
2018-09-11 15:20:00,17.46,17.46,17.45,17.45,99960.0,17.46,17.46,17.45,17.45,99960.0
2018-09-11 15:25:00,17.46,17.46,17.43,17.45,113245.0,17.46,17.46,17.43,17.45,113245.0
2018-09-11 15:30:00,17.45,17.45,17.42,17.43,103425.0,17.45,17.45,17.42,17.43,103425.0
2018-09-11 15:35:00,17.43,17.44,17.42,17.42,148190.0,17.43,17.44,17.42,17.42,148190.0
2018-09-11 15:40:00,17.42,17.43,17.42,17.42,130200.0,17.42,17.43,17.42,17.42,130200.0
2018-09-11 15:45:00,17.42,17.42,17.41,17.41,173430.0,17.42,17.42,17.41,17.41,173430.0
2018-09-11 15:50:00,17.41,17.42,17.4,17.42,344400.0,17.41,17.42,17.4,17.42,344400.0
2018-09-11 15:55:00,17.42,17.46,17.41,17.45,655855.0,17.42,17.46,17.41,17.45,655855.0
2018-09-12 09:30:00,17.47,17.63,17.46,17.56,203495.0,17.47,17.63,17.46,17.56,203495.0
2018-09-12 09:35:00,17.54,17.57,17.44,17.48,70595.0,17.54,17.57,17.44,17.48,70595.0
2018-09-12 09:40:00,17.45,17.62,17.45,17.59,79845.0,17.45,17.62,17.45,17.59,79845.0
2018-09-12 09:45:00,17.6,17.62,17.51,17.57,220510.0,17.6,17.62,17.51,17.57,220510.0
2018-09-12 09:50:00,17.56,17.6,17.51,17.52,95735.0,17.56,17.6,17.51,17.52,95735.0
2018-09-12 09:55:00,17.51,17.55,17.48,17.5,148725.0,17.51,17.55,17.48,17.5,148725.0
2018-09-12 10:00:00,17.53,17.57,17.53,17.56,184500.0,17.53,17.57,17.53,17.56,184500.0
2018-09-12 10:05:00,17.55,17.56,17.49,17.5,167360.0,17.55,17.56,17.49,17.5,167360.0
2018-09-12 10:10:00,17.5,17.5,17.44,17.47,131100.0,17.5,17.5,17.44,17.47,131100.0
2018-09-12 10:15:00,17.46,17.47,17.44,17.45,69745.0,17.46,17.47,17.44,17.45,69745.0
2018-09-12 10:20:00,17.45,17.46,17.41,17.42,63045.0,17.45,17.46,17.41,17.42,63045.0
2018-09-12 10:25:00,17.43,17.43,17.4,17.4,67095.0,17.43,17.43,17.4,17.4,67095.0
2018-09-12 10:30:00,17.4,17.41,17.27,17.29,257655.0,17.4,17.41,17.27,17.29,257655.0
2018-09-12 10:35:00,17.27,17.34,17.27,17.33,70595.0,17.27,17.34,17.27,17.33,70595.0
2018-09-12 10:40:00,17.33,17.39,17.33,17.37,48400.0,17.33,17.39,17.33,17.37,48400.0
2018-09-12 10:45:00,17.37,17.38,17.35,17.36,104435.0,17.37,17.38,17.35,17.36,104435.0
2018-09-12 10:50:00,17.35,17.41,17.35,17.41,55775.0,17.35,17.41,17.35,17.41,55775.0
2018-09-12 10:55:00,17.4,17.42,17.4,17.41,74170.0,17.4,17.42,17.4,17.41,74170.0
2018-09-12 11:00:00,17.41,17.49,17.4,17.49,85855.0,17.41,17.49,17.4,17.49,85855.0
2018-09-12 11:05:00,17.49,17.5,17.48,17.49,42900.0,17.49,17.5,17.48,17.49,42900.0
2018-09-12 11:10:00,17.49,17.58,17.48,17.57,39430.0,17.49,17.58,17.48,17.57,39430.0
2018-09-12 11:15:00,17.56,17.59,17.52,17.57,50365.0,17.56,17.59,17.52,17.57,50365.0
2018-09-12 11:20:00,17.57,17.58,17.55,17.56,37165.0,17.57,17.58,17.55,17.56,37165.0
2018-09-12 11:25:00,17.57,17.6,17.56,17.6,99260.0,17.57,17.6,17.56,17.6,99260.0
2018-09-12 11:30:00,17.59,17.63,17.59,17.61,38000.0,17.59,17.63,17.59,17.61,38000.0
2018-09-12 11:35:00,17.6,17.6,17.54,17.54,92290.0,17.6,17.6,17.54,17.54,92290.0
2018-09-12 11:40:00,17.54,17.58,17.54,17.55,43260.0,17.54,17.58,17.54,17.55,43260.0
2018-09-12 11:45:00,17.55,17.55,17.52,17.53,36030.0,17.55,17.55,17.52,17.53,36030.0
2018-09-12 11:50:00,17.53,17.53,17.47,17.52,40825.0,17.53,17.53,17.47,17.52,40825.0
2018-09-12 11:55:00,17.52,17.54,17.5,17.53,38265.0,17.52,17.54,17.5,17.53,38265.0
2018-09-12 12:00:00,17.54,17.59,17.54,17.57,12200.0,17.54,17.59,17.54,17.57,12200.0
2018-09-12 12:05:00,17.58,17.6,17.57,17.57,34360.0,17.58,17.6,17.57,17.57,34360.0
2018-09-12 12:10:00,17.56,17.61,17.56,17.6,51785.0,17.56,17.61,17.56,17.6,51785.0
2018-09-12 12:15:00,17.61,17.62,17.6,17.61,29050.0,17.61,17.62,17.6,17.61,29050.0
2018-09-12 12:20:00,17.62,17.64,17.61,17.63,34000.0,17.62,17.64,17.61,17.63,34000.0
2018-09-12 12:25:00,17.63,17.64,17.61,17.64,38040.0,17.63,17.64,17.61,17.64,38040.0
2018-09-12 12:30:00,17.64,17.64,17.61,17.61,56145.0,17.64,17.64,17.61,17.61,56145.0
2018-09-12 12:35:00,17.61,17.61,17.57,17.59,33525.0,17.61,17.61,17.57,17.59,33525.0
2018-09-12 12:40:00,17.6,17.62,17.59,17.61,37900.0,17.6,17.62,17.59,17.61,37900.0
2018-09-12 12:45:00,17.61,17.61,17.6,17.61,17050.0,17.61,17.61,17.6,17.61,17050.0
2018-09-12 12:50:00,17.61,17.62,17.61,17.61,24515.0,17.61,17.62,17.61,17.61,24515.0
2018-09-12 12:55:00,17.61,17.61,17.57,17.58,16890.0,17.61,17.61,17.57,17.58,16890.0
2018-09-12 13:00:00,17.58,17.63,17.58,17.6,34190.0,17.58,17.63,17.58,17.6,34190.0
2018-09-12 13:05:00,17.61,17.63,17.61,17.63,22905.0,17.61,17.63,17.61,17.63,22905.0
2018-09-12 13:10:00,17.63,17.64,17.63,17.63,23050.0,17.63,17.64,17.63,17.63,23050.0
2018-09-12 13:15:00,17.63,17.63,17.59,17.61,37355.0,17.63,17.63,17.59,17.61,37355.0
2018-09-12 13:20:00,17.63,17.64,17.61,17.64,31160.0,17.63,17.64,17.61,17.64,31160.0
2018-09-12 13:25:00,17.64,17.66,17.63,17.65,24560.0,17.64,17.66,17.63,17.65,24560.0
2018-09-12 13:30:00,17.65,17.67,17.63,17.65,23500.0,17.65,17.67,17.63,17.65,23500.0
2018-09-12 13:35:00,17.64,17.65,17.63,17.63,23830.0,17.64,17.65,17.63,17.63,23830.0
2018-09-12 13:40:00,17.64,17.65,17.64,17.64,29355.0,17.64,17.65,17.64,17.64,29355.0
2018-09-12 13:45:00,17.63,17.64,17.62,17.63,46205.0,17.63,17.64,17.62,17.63,46205.0
2018-09-12 13:50:00,17.64,17.64,17.61,17.61,114785.0,17.64,17.64,17.61,17.61,114785.0
2018-09-12 13:55:00,17.61,17.62,17.6,17.61,34420.0,17.61,17.62,17.6,17.61,34420.0
2018-09-12 14:00:00,17.61,17.66,17.61,17.66,37625.0,17.61,17.66,17.61,17.66,37625.0
2018-09-12 14:05:00,17.67,17.68,17.65,17.67,58020.0,17.67,17.68,17.65,17.67,58020.0
2018-09-12 14:10:00,17.67,17.69,17.63,17.64,88705.0,17.67,17.69,17.63,17.64,88705.0
2018-09-12 14:15:00,17.64,17.65,17.63,17.64,30505.0,17.64,17.65,17.63,17.64,30505.0
2018-09-12 14:20:00,17.64,17.66,17.63,17.64,19750.0,17.64,17.66,17.63,17.64,19750.0
2018-09-12 14:25:00,17.64,17.67,17.64,17.67,42195.0,17.64,17.67,17.64,17.67,42195.0
2018-09-12 14:30:00,17.67,17.69,17.66,17.67,41870.0,17.67,17.69,17.66,17.67,41870.0
2018-09-12 14:35:00,17.67,17.68,17.66,17.68,19500.0,17.67,17.68,17.66,17.68,19500.0
2018-09-12 14:40:00,17.67,17.67,17.63,17.64,56480.0,17.67,17.67,17.63,17.64,56480.0
2018-09-12 14:45:00,17.64,17.66,17.6,17.62,130745.0,17.64,17.66,17.6,17.62,130745.0
2018-09-12 14:50:00,17.6,17.63,17.58,17.63,28545.0,17.6,17.63,17.58,17.63,28545.0
2018-09-12 14:55:00,17.63,17.63,17.62,17.62,35855.0,17.63,17.63,17.62,17.62,35855.0
2018-09-12 15:00:00,17.62,17.66,17.62,17.66,23200.0,17.62,17.66,17.62,17.66,23200.0
2018-09-12 15:05:00,17.66,17.69,17.66,17.67,46540.0,17.66,17.69,17.66,17.67,46540.0
2018-09-12 15:10:00,17.68,17.7,17.68,17.7,41625.0,17.68,17.7,17.68,17.7,41625.0
2018-09-12 15:15:00,17.7,17.72,17.7,17.7,59510.0,17.7,17.72,17.7,17.7,59510.0
2018-09-12 15:20:00,17.7,17.73,17.7,17.73,45020.0,17.7,17.73,17.7,17.73,45020.0
2018-09-12 15:25:00,17.73,17.74,17.72,17.73,48445.0,17.73,17.74,17.72,17.73,48445.0
2018-09-12 15:30:00,17.74,17.76,17.74,17.76,86330.0,17.74,17.76,17.74,17.76,86330.0
2018-09-12 15:35:00,17.76,17.78,17.75,17.77,97470.0,17.76,17.78,17.75,17.77,97470.0
2018-09-12 15:40:00,17.77,17.79,17.77,17.79,115485.0,17.77,17.79,17.77,17.79,115485.0
2018-09-12 15:45:00,17.79,17.79,17.74,17.74,161905.0,17.79,17.79,17.74,17.74,161905.0
2018-09-12 15:50:00,17.75,17.77,17.75,17.77,172350.0,17.75,17.77,17.75,17.77,172350.0
2018-09-12 15:55:00,17.77,17.79,17.74,17.74,613345.0,17.77,17.79,17.74,17.74,613345.0
2018-09-13 09:30:00,17.85,18.0,17.83,17.94,156400.0,17.85,18.0,17.83,17.94,156400.0
2018-09-13 09:35:00,17.95,18.1,17.94,18.07,223150.0,17.95,18.1,17.94,18.07,223150.0
2018-09-13 09:40:00,18.07,18.1,18.0,18.08,137575.0,18.07,18.1,18.0,18.08,137575.0
2018-09-13 09:45:00,18.07,18.08,18.02,18.03,124155.0,18.07,18.08,18.02,18.03,124155.0
2018-09-13 09:50:00,18.03,18.05,17.9,17.97,145275.0,18.03,18.05,17.9,17.97,145275.0
2018-09-13 09:55:00,17.97,17.98,17.88,17.88,87530.0,17.97,17.98,17.88,17.88,87530.0
2018-09-13 10:00:00,17.88,18.01,17.86,17.91,227205.0,17.88,18.01,17.86,17.91,227205.0
2018-09-13 10:05:00,17.89,17.93,17.89,17.9,60580.0,17.89,17.93,17.89,17.9,60580.0
2018-09-13 10:10:00,17.91,17.93,17.88,17.88,87360.0,17.91,17.93,17.88,17.88,87360.0
2018-09-13 10:15:00,17.89,17.9,17.79,17.84,146280.0,17.89,17.9,17.79,17.84,146280.0
2018-09-13 10:20:00,17.84,17.84,17.79,17.8,85930.0,17.84,17.84,17.79,17.8,85930.0
2018-09-13 10:25:00,17.8,17.82,17.76,17.78,95265.0,17.8,17.82,17.76,17.78,95265.0
2018-09-13 10:30:00,17.78,17.83,17.78,17.8,81290.0,17.78,17.83,17.78,17.8,81290.0
2018-09-13 10:35:00,17.81,17.83,17.75,17.76,60715.0,17.81,17.83,17.75,17.76,60715.0
2018-09-13 10:40:00,17.76,17.76,17.73,17.74,64215.0,17.76,17.76,17.73,17.74,64215.0
2018-09-13 10:45:00,17.74,17.76,17.71,17.71,86105.0,17.74,17.76,17.71,17.71,86105.0
2018-09-13 10:50:00,17.72,17.75,17.7,17.75,56510.0,17.72,17.75,17.7,17.75,56510.0
2018-09-13 10:55:00,17.75,17.77,17.73,17.75,106080.0,17.75,17.77,17.73,17.75,106080.0
2018-09-13 11:00:00,17.75,17.76,17.73,17.75,47375.0,17.75,17.76,17.73,17.75,47375.0
2018-09-13 11:05:00,17.75,17.8,17.75,17.77,48910.0,17.75,17.8,17.75,17.77,48910.0
2018-09-13 11:10:00,17.76,17.78,17.73,17.77,81080.0,17.76,17.78,17.73,17.77,81080.0
2018-09-13 11:15:00,17.77,17.79,17.76,17.78,54915.0,17.77,17.79,17.76,17.78,54915.0
2018-09-13 11:20:00,17.77,17.79,17.75,17.79,40230.0,17.77,17.79,17.75,17.79,40230.0
2018-09-13 11:25:00,17.78,17.79,17.76,17.77,74415.0,17.78,17.79,17.76,17.77,74415.0
2018-09-13 11:30:00,17.78,17.78,17.76,17.77,40955.0,17.78,17.78,17.76,17.77,40955.0
2018-09-13 11:35:00,17.77,17.79,17.77,17.79,40410.0,17.77,17.79,17.77,17.79,40410.0
2018-09-13 11:40:00,17.79,17.8,17.78,17.8,25680.0,17.79,17.8,17.78,17.8,25680.0
2018-09-13 11:45:00,17.81,17.85,17.8,17.84,55250.0,17.81,17.85,17.8,17.84,55250.0
2018-09-13 11:50:00,17.84,17.87,17.84,17.86,22615.0,17.84,17.87,17.84,17.86,22615.0
2018-09-13 11:55:00,17.86,17.88,17.85,17.87,80340.0,17.86,17.88,17.85,17.87,80340.0
2018-09-13 12:00:00,17.88,17.9,17.87,17.88,102335.0,17.88,17.9,17.87,17.88,102335.0
2018-09-13 12:05:00,17.89,17.9,17.88,17.89,42635.0,17.89,17.9,17.88,17.89,42635.0
2018-09-13 12:10:00,17.89,17.89,17.86,17.87,49265.0,17.89,17.89,17.86,17.87,49265.0
2018-09-13 12:15:00,17.86,17.87,17.85,17.86,56150.0,17.86,17.87,17.85,17.86,56150.0
2018-09-13 12:20:00,17.86,17.87,17.83,17.84,55505.0,17.86,17.87,17.83,17.84,55505.0
2018-09-13 12:25:00,17.84,17.84,17.82,17.82,44280.0,17.84,17.84,17.82,17.82,44280.0
2018-09-13 12:30:00,17.82,17.84,17.81,17.83,76240.0,17.82,17.84,17.81,17.83,76240.0
2018-09-13 12:35:00,17.83,17.86,17.83,17.85,42640.0,17.83,17.86,17.83,17.85,42640.0
2018-09-13 12:40:00,17.85,17.86,17.85,17.85,42575.0,17.85,17.86,17.85,17.85,42575.0
2018-09-13 12:45:00,17.85,17.87,17.85,17.86,23500.0,17.85,17.87,17.85,17.86,23500.0
2018-09-13 12:50:00,17.87,17.87,17.84,17.85,27140.0,17.87,17.87,17.84,17.85,27140.0
2018-09-13 12:55:00,17.85,17.85,17.84,17.84,35080.0,17.85,17.85,17.84,17.84,35080.0
2018-09-13 13:00:00,17.85,17.85,17.84,17.84,23420.0,17.85,17.85,17.84,17.84,23420.0
2018-09-13 13:05:00,17.84,17.85,17.84,17.84,36555.0,17.84,17.85,17.84,17.84,36555.0
2018-09-13 13:10:00,17.84,17.85,17.82,17.85,42105.0,17.84,17.85,17.82,17.85,42105.0
2018-09-13 13:15:00,17.85,17.85,17.83,17.84,74320.0,17.85,17.85,17.83,17.84,74320.0
2018-09-13 13:20:00,17.84,17.85,17.84,17.85,35245.0,17.84,17.85,17.84,17.85,35245.0
2018-09-13 13:25:00,17.85,17.87,17.85,17.87,27940.0,17.85,17.87,17.85,17.87,27940.0
2018-09-13 13:30:00,17.87,17.89,17.87,17.88,27850.0,17.87,17.89,17.87,17.88,27850.0
2018-09-13 13:35:00,17.87,17.88,17.86,17.86,29500.0,17.87,17.88,17.86,17.86,29500.0
2018-09-13 13:40:00,17.87,17.87,17.85,17.86,45615.0,17.87,17.87,17.85,17.86,45615.0
2018-09-13 13:45:00,17.86,17.87,17.86,17.86,55645.0,17.86,17.87,17.86,17.86,55645.0
2018-09-13 13:50:00,17.86,17.86,17.84,17.86,48470.0,17.86,17.86,17.84,17.86,48470.0
2018-09-13 13:55:00,17.85,17.87,17.85,17.87,36810.0,17.85,17.87,17.85,17.87,36810.0
2018-09-13 14:00:00,17.87,17.89,17.87,17.89,55625.0,17.87,17.89,17.87,17.89,55625.0
2018-09-13 14:05:00,17.9,17.91,17.87,17.87,206535.0,17.9,17.91,17.87,17.87,206535.0
2018-09-13 14:10:00,17.87,17.88,17.85,17.86,67270.0,17.87,17.88,17.85,17.86,67270.0
2018-09-13 14:15:00,17.86,17.86,17.81,17.82,47735.0,17.86,17.86,17.81,17.82,47735.0
2018-09-13 14:20:00,17.82,17.84,17.81,17.84,113415.0,17.82,17.84,17.81,17.84,113415.0
2018-09-13 14:25:00,17.84,17.86,17.83,17.86,59895.0,17.84,17.86,17.83,17.86,59895.0
2018-09-13 14:30:00,17.85,17.89,17.85,17.89,162305.0,17.85,17.89,17.85,17.89,162305.0
2018-09-13 14:35:00,17.89,17.89,17.87,17.88,28415.0,17.89,17.89,17.87,17.88,28415.0
2018-09-13 14:40:00,17.88,17.9,17.88,17.9,46865.0,17.88,17.9,17.88,17.9,46865.0
2018-09-13 14:45:00,17.9,17.9,17.88,17.89,46845.0,17.9,17.9,17.88,17.89,46845.0
2018-09-13 14:50:00,17.89,17.89,17.88,17.88,70225.0,17.89,17.89,17.88,17.88,70225.0
2018-09-13 14:55:00,17.88,17.96,17.88,17.94,161570.0,17.88,17.96,17.88,17.94,161570.0
2018-09-13 15:00:00,17.95,17.95,17.93,17.93,98805.0,17.95,17.95,17.93,17.93,98805.0
2018-09-13 15:05:00,17.93,17.93,17.91,17.92,109905.0,17.93,17.93,17.91,17.92,109905.0
2018-09-13 15:10:00,17.92,17.93,17.92,17.92,75900.0,17.92,17.93,17.92,17.92,75900.0
2018-09-13 15:15:00,17.92,17.92,17.9,17.92,72625.0,17.92,17.92,17.9,17.92,72625.0
2018-09-13 15:20:00,17.92,17.94,17.91,17.92,112240.0,17.92,17.94,17.91,17.92,112240.0
2018-09-13 15:25:00,17.93,17.93,17.92,17.92,106790.0,17.93,17.93,17.92,17.92,106790.0
2018-09-13 15:30:00,17.92,17.94,17.91,17.94,173005.0,17.92,17.94,17.91,17.94,173005.0
2018-09-13 15:35:00,17.94,17.97,17.94,17.96,173200.0,17.94,17.97,17.94,17.96,173200.0
2018-09-13 15:40:00,17.96,17.97,17.96,17.97,152995.0,17.96,17.97,17.96,17.97,152995.0
2018-09-13 15:45:00,17.97,17.99,17.97,17.98,193530.0,17.97,17.99,17.97,17.98,193530.0
2018-09-13 15:50:00,17.98,17.99,17.97,17.98,247430.0,17.98,17.99,17.97,17.98,247430.0
2018-09-13 15:55:00,17.98,18.0,17.98,17.99,409195.0,17.98,18.0,17.98,17.99,409195.0
2018-09-14 09:30:00,18.0,18.08,18.0,18.03,122460.0,18.0,18.08,18.0,18.03,122460.0
2018-09-14 09:35:00,18.02,18.14,18.02,18.13,227970.0,18.02,18.14,18.02,18.13,227970.0
2018-09-14 09:40:00,18.13,18.22,18.11,18.16,120900.0,18.13,18.22,18.11,18.16,120900.0
2018-09-14 09:45:00,18.16,18.18,18.13,18.16,77710.0,18.16,18.18,18.13,18.16,77710.0
2018-09-14 09:50:00,18.15,18.18,18.13,18.17,89390.0,18.15,18.18,18.13,18.17,89390.0
2018-09-14 09:55:00,18.16,18.18,18.1,18.18,54140.0,18.16,18.18,18.1,18.18,54140.0
2018-09-14 10:00:00,18.17,18.18,18.12,18.14,48405.0,18.17,18.18,18.12,18.14,48405.0
2018-09-14 10:05:00,18.14,18.16,18.14,18.14,49505.0,18.14,18.16,18.14,18.14,49505.0
2018-09-14 10:10:00,18.12,18.17,18.12,18.14,36900.0,18.12,18.17,18.12,18.14,36900.0
2018-09-14 10:15:00,18.14,18.2,18.14,18.17,48585.0,18.14,18.2,18.14,18.17,48585.0
2018-09-14 10:20:00,18.18,18.19,18.17,18.18,31250.0,18.18,18.19,18.17,18.18,31250.0
2018-09-14 10:25:00,18.17,18.2,18.17,18.19,37920.0,18.17,18.2,18.17,18.19,37920.0
2018-09-14 10:30:00,18.19,18.25,18.19,18.24,123160.0,18.19,18.25,18.19,18.24,123160.0
2018-09-14 10:35:00,18.23,18.23,18.19,18.19,109940.0,18.23,18.23,18.19,18.19,109940.0
2018-09-14 10:40:00,18.19,18.19,18.15,18.16,49935.0,18.19,18.19,18.15,18.16,49935.0
2018-09-14 10:45:00,18.16,18.16,18.13,18.13,66435.0,18.16,18.16,18.13,18.13,66435.0
2018-09-14 10:50:00,18.13,18.14,18.1,18.14,73340.0,18.13,18.14,18.1,18.14,73340.0
2018-09-14 10:55:00,18.14,18.15,18.11,18.12,47770.0,18.14,18.15,18.11,18.12,47770.0
2018-09-14 11:00:00,18.12,18.12,18.1,18.11,205910.0,18.12,18.12,18.1,18.11,205910.0
2018-09-14 11:05:00,18.12,18.13,18.11,18.13,44990.0,18.12,18.13,18.11,18.13,44990.0
2018-09-14 11:10:00,18.13,18.14,18.11,18.12,76775.0,18.13,18.14,18.11,18.12,76775.0
2018-09-14 11:15:00,18.12,18.13,18.1,18.12,66200.0,18.12,18.13,18.1,18.12,66200.0
2018-09-14 11:20:00,18.11,18.11,18.09,18.11,80800.0,18.11,18.11,18.09,18.11,80800.0
2018-09-14 11:25:00,18.12,18.16,18.11,18.12,67170.0,18.12,18.16,18.11,18.12,67170.0
2018-09-14 11:30:00,18.12,18.14,18.12,18.12,68905.0,18.12,18.14,18.12,18.12,68905.0
2018-09-14 11:35:00,18.13,18.15,18.12,18.15,40425.0,18.13,18.15,18.12,18.15,40425.0
2018-09-14 11:40:00,18.14,18.15,18.14,18.14,10295.0,18.14,18.15,18.14,18.14,10295.0
2018-09-14 11:45:00,18.13,18.16,18.13,18.16,44910.0,18.13,18.16,18.13,18.16,44910.0
2018-09-14 11:50:00,18.16,18.16,18.14,18.15,31530.0,18.16,18.16,18.14,18.15,31530.0
2018-09-14 11:55:00,18.14,18.15,18.13,18.13,43050.0,18.14,18.15,18.13,18.13,43050.0
2018-09-14 12:00:00,18.12,18.12,18.1,18.1,107035.0,18.12,18.12,18.1,18.1,107035.0
2018-09-14 12:05:00,18.1,18.11,18.09,18.1,54705.0,18.1,18.11,18.09,18.1,54705.0
2018-09-14 12:10:00,18.1,18.11,18.09,18.11,53050.0,18.1,18.11,18.09,18.11,53050.0
2018-09-14 12:15:00,18.11,18.14,18.11,18.12,39400.0,18.11,18.14,18.11,18.12,39400.0
2018-09-14 12:20:00,18.13,18.13,18.06,18.06,63080.0,18.13,18.13,18.06,18.06,63080.0
2018-09-14 12:25:00,18.06,18.08,18.05,18.07,59985.0,18.06,18.08,18.05,18.07,59985.0
2018-09-14 12:30:00,18.06,18.08,18.06,18.08,76300.0,18.06,18.08,18.06,18.08,76300.0
2018-09-14 12:35:00,18.08,18.09,18.07,18.09,22730.0,18.08,18.09,18.07,18.09,22730.0
2018-09-14 12:40:00,18.09,18.12,18.09,18.12,42970.0,18.09,18.12,18.09,18.12,42970.0
2018-09-14 12:45:00,18.12,18.15,18.11,18.15,37500.0,18.12,18.15,18.11,18.15,37500.0
2018-09-14 12:50:00,18.15,18.16,18.11,18.11,43015.0,18.15,18.16,18.11,18.11,43015.0
2018-09-14 12:55:00,18.11,18.13,18.1,18.1,24650.0,18.11,18.13,18.1,18.1,24650.0
2018-09-14 13:00:00,18.11,18.13,18.11,18.12,171360.0,18.11,18.13,18.11,18.12,171360.0
2018-09-14 13:05:00,18.11,18.11,18.06,18.06,38250.0,18.11,18.11,18.06,18.06,38250.0
2018-09-14 13:10:00,18.05,18.08,18.04,18.08,41690.0,18.05,18.08,18.04,18.08,41690.0
2018-09-14 13:15:00,18.08,18.09,18.07,18.09,20150.0,18.08,18.09,18.07,18.09,20150.0
2018-09-14 13:20:00,18.09,18.1,18.08,18.08,17255.0,18.09,18.1,18.08,18.08,17255.0
2018-09-14 13:25:00,18.08,18.1,18.08,18.09,28500.0,18.08,18.1,18.08,18.09,28500.0
2018-09-14 13:30:00,18.08,18.1,18.08,18.09,46510.0,18.08,18.1,18.08,18.09,46510.0
2018-09-14 13:35:00,18.1,18.11,18.1,18.1,249255.0,18.1,18.11,18.1,18.1,249255.0
2018-09-14 13:40:00,18.1,18.1,18.09,18.1,58030.0,18.1,18.1,18.09,18.1,58030.0
2018-09-14 13:45:00,18.1,18.11,18.1,18.1,19090.0,18.1,18.11,18.1,18.1,19090.0
2018-09-14 13:50:00,18.1,18.11,18.09,18.1,99505.0,18.1,18.11,18.09,18.1,99505.0
2018-09-14 13:55:00,18.1,18.11,18.09,18.09,68250.0,18.1,18.11,18.09,18.09,68250.0
2018-09-14 14:00:00,18.1,18.12,18.1,18.11,43480.0,18.1,18.12,18.1,18.11,43480.0
2018-09-14 14:05:00,18.11,18.11,18.09,18.1,25000.0,18.11,18.11,18.09,18.1,25000.0
2018-09-14 14:10:00,18.1,18.11,18.09,18.09,19600.0,18.1,18.11,18.09,18.09,19600.0
2018-09-14 14:15:00,18.09,18.1,18.09,18.09,67810.0,18.09,18.1,18.09,18.09,67810.0
2018-09-14 14:20:00,18.09,18.09,18.07,18.09,24395.0,18.09,18.09,18.07,18.09,24395.0
2018-09-14 14:25:00,18.09,18.09,18.07,18.08,30975.0,18.09,18.09,18.07,18.08,30975.0
2018-09-14 14:30:00,18.08,18.09,18.07,18.09,22235.0,18.08,18.09,18.07,18.09,22235.0
2018-09-14 14:35:00,18.09,18.1,18.08,18.08,19035.0,18.09,18.1,18.08,18.08,19035.0
2018-09-14 14:40:00,18.08,18.09,18.07,18.08,47575.0,18.08,18.09,18.07,18.08,47575.0
2018-09-14 14:45:00,18.08,18.08,18.07,18.07,21575.0,18.08,18.08,18.07,18.07,21575.0
2018-09-14 14:50:00,18.07,18.09,18.07,18.09,48560.0,18.07,18.09,18.07,18.09,48560.0
2018-09-14 14:55:00,18.09,18.09,18.07,18.08,23635.0,18.09,18.09,18.07,18.08,23635.0
2018-09-14 15:00:00,18.07,18.1,18.07,18.09,29155.0,18.07,18.1,18.07,18.09,29155.0
2018-09-14 15:05:00,18.09,18.1,18.09,18.09,75705.0,18.09,18.1,18.09,18.09,75705.0
2018-09-14 15:10:00,18.09,18.1,18.08,18.08,47775.0,18.09,18.1,18.08,18.08,47775.0
2018-09-14 15:15:00,18.08,18.08,18.07,18.08,33765.0,18.08,18.08,18.07,18.08,33765.0
2018-09-14 15:20:00,18.08,18.08,18.06,18.07,62860.0,18.08,18.08,18.06,18.07,62860.0
2018-09-14 15:25:00,18.07,18.1,18.07,18.09,57330.0,18.07,18.1,18.07,18.09,57330.0
2018-09-14 15:30:00,18.09,18.1,18.09,18.09,51530.0,18.09,18.1,18.09,18.09,51530.0
2018-09-14 15:35:00,18.1,18.1,18.09,18.09,61495.0,18.1,18.1,18.09,18.09,61495.0
2018-09-14 15:40:00,18.09,18.1,18.09,18.09,45310.0,18.09,18.1,18.09,18.09,45310.0
2018-09-14 15:45:00,18.09,18.12,18.09,18.12,114875.0,18.09,18.12,18.09,18.12,114875.0
2018-09-14 15:50:00,18.12,18.12,18.07,18.08,121495.0,18.12,18.12,18.07,18.08,121495.0
2018-09-14 15:55:00,18.08,18.08,18.05,18.07,455125.0,18.08,18.08,18.05,18.07,455125.0
2018-09-17 09:30:00,18.06,18.15,18.06,18.08,178820.0,18.06,18.15,18.06,18.08,178820.0
2018-09-17 09:35:00,18.07,18.07,17.73,17.75,157935.0,18.07,18.07,17.73,17.75,157935.0
2018-09-17 09:40:00,17.76,17.79,17.67,17.78,91540.0,17.76,17.79,17.67,17.78,91540.0
2018-09-17 09:45:00,17.79,17.87,17.79,17.85,42075.0,17.79,17.87,17.79,17.85,42075.0
2018-09-17 09:50:00,17.86,17.9,17.81,17.81,50040.0,17.86,17.9,17.81,17.81,50040.0
2018-09-17 09:55:00,17.82,17.85,17.72,17.8,67850.0,17.82,17.85,17.72,17.8,67850.0
2018-09-17 10:00:00,17.79,17.79,17.69,17.7,91395.0,17.79,17.79,17.69,17.7,91395.0
2018-09-17 10:05:00,17.69,17.72,17.52,17.62,200290.0,17.69,17.72,17.52,17.62,200290.0
2018-09-17 10:10:00,17.61,17.62,17.56,17.57,58325.0,17.61,17.62,17.56,17.57,58325.0
2018-09-17 10:15:00,17.55,17.61,17.55,17.58,95405.0,17.55,17.61,17.55,17.58,95405.0
2018-09-17 10:20:00,17.58,17.6,17.56,17.6,31855.0,17.58,17.6,17.56,17.6,31855.0
2018-09-17 10:25:00,17.6,17.63,17.59,17.62,52765.0,17.6,17.63,17.59,17.62,52765.0
2018-09-17 10:30:00,17.6,17.63,17.59,17.61,63720.0,17.6,17.63,17.59,17.61,63720.0
2018-09-17 10:35:00,17.62,17.63,17.61,17.62,97825.0,17.62,17.63,17.61,17.62,97825.0
2018-09-17 10:40:00,17.63,17.67,17.62,17.66,44705.0,17.63,17.67,17.62,17.66,44705.0
2018-09-17 10:45:00,17.64,17.64,17.59,17.62,80415.0,17.64,17.64,17.59,17.62,80415.0
2018-09-17 10:50:00,17.61,17.64,17.59,17.62,24000.0,17.61,17.64,17.59,17.62,24000.0
2018-09-17 10:55:00,17.62,17.64,17.6,17.64,34260.0,17.62,17.64,17.6,17.64,34260.0
2018-09-17 11:00:00,17.64,17.69,17.64,17.68,29310.0,17.64,17.69,17.64,17.68,29310.0
2018-09-17 11:05:00,17.67,17.69,17.65,17.68,36285.0,17.67,17.69,17.65,17.68,36285.0
2018-09-17 11:10:00,17.69,17.72,17.69,17.71,34475.0,17.69,17.72,17.69,17.71,34475.0
2018-09-17 11:15:00,17.71,17.74,17.69,17.7,51410.0,17.71,17.74,17.69,17.7,51410.0
2018-09-17 11:20:00,17.7,17.76,17.7,17.75,73805.0,17.7,17.76,17.7,17.75,73805.0
2018-09-17 11:25:00,17.75,17.76,17.74,17.76,48490.0,17.75,17.76,17.74,17.76,48490.0
2018-09-17 11:30:00,17.77,17.79,17.76,17.77,48330.0,17.77,17.79,17.76,17.77,48330.0
2018-09-17 11:35:00,17.77,17.81,17.76,17.81,32345.0,17.77,17.81,17.76,17.81,32345.0
2018-09-17 11:40:00,17.81,17.84,17.8,17.84,46555.0,17.81,17.84,17.8,17.84,46555.0
2018-09-17 11:45:00,17.83,17.84,17.8,17.82,31615.0,17.83,17.84,17.8,17.82,31615.0
2018-09-17 11:50:00,17.82,17.82,17.81,17.81,34780.0,17.82,17.82,17.81,17.81,34780.0
2018-09-17 11:55:00,17.81,17.85,17.81,17.83,40225.0,17.81,17.85,17.81,17.83,40225.0
2018-09-17 12:00:00,17.84,17.86,17.83,17.86,59225.0,17.84,17.86,17.83,17.86,59225.0
2018-09-17 12:05:00,17.85,17.85,17.83,17.83,46625.0,17.85,17.85,17.83,17.83,46625.0
2018-09-17 12:10:00,17.83,17.84,17.82,17.82,45280.0,17.83,17.84,17.82,17.82,45280.0
2018-09-17 12:15:00,17.82,17.82,17.8,17.82,39390.0,17.82,17.82,17.8,17.82,39390.0
2018-09-17 12:20:00,17.82,17.82,17.81,17.82,29495.0,17.82,17.82,17.81,17.82,29495.0
2018-09-17 12:25:00,17.82,17.82,17.75,17.75,31020.0,17.82,17.82,17.75,17.75,31020.0
2018-09-17 12:30:00,17.74,17.75,17.72,17.72,16430.0,17.74,17.75,17.72,17.72,16430.0
2018-09-17 12:35:00,17.73,17.75,17.72,17.75,13500.0,17.73,17.75,17.72,17.75,13500.0
2018-09-17 12:40:00,17.74,17.75,17.74,17.74,9065.0,17.74,17.75,17.74,17.74,9065.0
2018-09-17 12:45:00,17.75,17.8,17.75,17.8,24670.0,17.75,17.8,17.75,17.8,24670.0
2018-09-17 12:50:00,17.81,17.82,17.77,17.78,33135.0,17.81,17.82,17.77,17.78,33135.0
2018-09-17 12:55:00,17.78,17.79,17.75,17.79,14500.0,17.78,17.79,17.75,17.79,14500.0
2018-09-17 13:00:00,17.79,17.8,17.76,17.76,49755.0,17.79,17.8,17.76,17.76,49755.0
2018-09-17 13:05:00,17.77,17.77,17.75,17.75,13795.0,17.77,17.77,17.75,17.75,13795.0
2018-09-17 13:10:00,17.75,17.75,17.72,17.73,21050.0,17.75,17.75,17.72,17.73,21050.0
2018-09-17 13:15:00,17.73,17.74,17.72,17.72,42690.0,17.73,17.74,17.72,17.72,42690.0
2018-09-17 13:20:00,17.72,17.72,17.69,17.71,21320.0,17.72,17.72,17.69,17.71,21320.0
2018-09-17 13:25:00,17.7,17.7,17.67,17.67,30565.0,17.7,17.7,17.67,17.67,30565.0
2018-09-17 13:30:00,17.67,17.67,17.64,17.67,34650.0,17.67,17.67,17.64,17.67,34650.0
2018-09-17 13:35:00,17.66,17.66,17.63,17.64,55520.0,17.66,17.66,17.63,17.64,55520.0
2018-09-17 13:40:00,17.65,17.67,17.65,17.67,31550.0,17.65,17.67,17.65,17.67,31550.0
2018-09-17 13:45:00,17.67,17.68,17.66,17.67,40700.0,17.67,17.68,17.66,17.67,40700.0
2018-09-17 13:50:00,17.67,17.7,17.65,17.69,91200.0,17.67,17.7,17.65,17.69,91200.0
2018-09-17 13:55:00,17.7,17.72,17.7,17.72,49040.0,17.7,17.72,17.7,17.72,49040.0
2018-09-17 14:00:00,17.71,17.72,17.69,17.7,46875.0,17.71,17.72,17.69,17.7,46875.0
2018-09-17 14:05:00,17.7,17.72,17.7,17.72,48825.0,17.7,17.72,17.7,17.72,48825.0
2018-09-17 14:10:00,17.73,17.75,17.73,17.74,50625.0,17.73,17.75,17.73,17.74,50625.0
2018-09-17 14:15:00,17.74,17.77,17.74,17.76,38915.0,17.74,17.77,17.74,17.76,38915.0
2018-09-17 14:20:00,17.76,17.76,17.73,17.74,62750.0,17.76,17.76,17.73,17.74,62750.0
2018-09-17 14:25:00,17.74,17.75,17.74,17.74,49060.0,17.74,17.75,17.74,17.74,49060.0
2018-09-17 14:30:00,17.74,17.76,17.74,17.76,28250.0,17.74,17.76,17.74,17.76,28250.0
2018-09-17 14:35:00,17.76,17.78,17.75,17.77,43000.0,17.76,17.78,17.75,17.77,43000.0
2018-09-17 14:40:00,17.77,17.78,17.74,17.74,65050.0,17.77,17.78,17.74,17.74,65050.0
2018-09-17 14:45:00,17.74,17.75,17.73,17.73,39000.0,17.74,17.75,17.73,17.73,39000.0
2018-09-17 14:50:00,17.73,17.74,17.72,17.73,41170.0,17.73,17.74,17.72,17.73,41170.0
2018-09-17 14:55:00,17.73,17.73,17.69,17.7,87250.0,17.73,17.73,17.69,17.7,87250.0
2018-09-17 15:00:00,17.7,17.71,17.69,17.71,37880.0,17.7,17.71,17.69,17.71,37880.0
2018-09-17 15:05:00,17.71,17.71,17.68,17.68,122515.0,17.71,17.71,17.68,17.68,122515.0
2018-09-17 15:10:00,17.68,17.68,17.64,17.68,78540.0,17.68,17.68,17.64,17.68,78540.0
2018-09-17 15:15:00,17.68,17.68,17.63,17.64,89325.0,17.68,17.68,17.63,17.64,89325.0
2018-09-17 15:20:00,17.64,17.65,17.64,17.65,72475.0,17.64,17.65,17.64,17.65,72475.0
2018-09-17 15:25:00,17.65,17.67,17.64,17.67,59875.0,17.65,17.67,17.64,17.67,59875.0
2018-09-17 15:30:00,17.67,17.68,17.63,17.63,106315.0,17.67,17.68,17.63,17.63,106315.0
2018-09-17 15:35:00,17.63,17.65,17.63,17.64,109225.0,17.63,17.65,17.63,17.64,109225.0
2018-09-17 15:40:00,17.64,17.65,17.63,17.64,126885.0,17.64,17.65,17.63,17.64,126885.0
2018-09-17 15:45:00,17.65,17.66,17.64,17.65,188145.0,17.65,17.66,17.64,17.65,188145.0
2018-09-17 15:50:00,17.66,17.66,17.65,17.65,222310.0,17.66,17.66,17.65,17.65,222310.0
2018-09-17 15:55:00,17.65,17.66,17.62,17.64,396370.0,17.65,17.66,17.62,17.64,396370.0
2018-09-18 09:30:00,17.3,17.47,17.06,17.46,553815.0,17.3,17.47,17.06,17.46,553815.0
2018-09-18 09:35:00,17.49,17.5,17.36,17.43,208430.0,17.49,17.5,17.36,17.43,208430.0
2018-09-18 09:40:00,17.45,17.46,17.34,17.42,124385.0,17.45,17.46,17.34,17.42,124385.0
2018-09-18 09:45:00,17.44,17.53,17.42,17.51,151660.0,17.44,17.53,17.42,17.51,151660.0
2018-09-18 09:50:00,17.51,17.61,17.48,17.55,88950.0,17.51,17.61,17.48,17.55,88950.0
2018-09-18 09:55:00,17.55,17.64,17.53,17.6,108410.0,17.55,17.64,17.53,17.6,108410.0
2018-09-18 10:00:00,17.6,17.72,17.48,17.68,245985.0,17.6,17.72,17.48,17.68,245985.0
2018-09-18 10:05:00,17.69,17.71,17.63,17.67,107865.0,17.69,17.71,17.63,17.67,107865.0
2018-09-18 10:10:00,17.67,17.8,17.67,17.76,84610.0,17.67,17.8,17.67,17.76,84610.0
2018-09-18 10:15:00,17.76,17.89,17.76,17.84,157925.0,17.76,17.89,17.76,17.84,157925.0
2018-09-18 10:20:00,17.84,17.88,17.79,17.8,85140.0,17.84,17.88,17.79,17.8,85140.0
2018-09-18 10:25:00,17.79,17.81,17.7,17.72,56315.0,17.79,17.81,17.7,17.72,56315.0
2018-09-18 10:30:00,17.73,17.77,17.66,17.66,130175.0,17.73,17.77,17.66,17.66,130175.0
2018-09-18 10:35:00,17.68,17.7,17.66,17.67,81010.0,17.68,17.7,17.66,17.67,81010.0
2018-09-18 10:40:00,17.68,17.81,17.67,17.79,62220.0,17.68,17.81,17.67,17.79,62220.0
2018-09-18 10:45:00,17.78,17.79,17.75,17.75,45275.0,17.78,17.79,17.75,17.75,45275.0
2018-09-18 10:50:00,17.75,17.79,17.69,17.76,114870.0,17.75,17.79,17.69,17.76,114870.0
2018-09-18 10:55:00,17.77,17.8,17.74,17.75,103035.0,17.77,17.8,17.74,17.75,103035.0
2018-09-18 11:00:00,17.76,17.8,17.75,17.8,42645.0,17.76,17.8,17.75,17.8,42645.0
2018-09-18 11:05:00,17.8,17.82,17.76,17.78,55760.0,17.8,17.82,17.76,17.78,55760.0
2018-09-18 11:10:00,17.79,17.81,17.77,17.8,24810.0,17.79,17.81,17.77,17.8,24810.0
2018-09-18 11:15:00,17.8,17.81,17.77,17.79,71690.0,17.8,17.81,17.77,17.79,71690.0
2018-09-18 11:20:00,17.79,17.86,17.79,17.86,63070.0,17.79,17.86,17.79,17.86,63070.0
2018-09-18 11:25:00,17.86,17.88,17.85,17.88,43635.0,17.86,17.88,17.85,17.88,43635.0
2018-09-18 11:30:00,17.87,17.87,17.83,17.85,41980.0,17.87,17.87,17.83,17.85,41980.0
2018-09-18 11:35:00,17.86,17.88,17.84,17.85,36250.0,17.86,17.88,17.84,17.85,36250.0
2018-09-18 11:40:00,17.86,17.86,17.81,17.86,67845.0,17.86,17.86,17.81,17.86,67845.0
2018-09-18 11:45:00,17.88,17.88,17.83,17.84,31490.0,17.88,17.88,17.83,17.84,31490.0
2018-09-18 11:50:00,17.85,17.85,17.82,17.84,35945.0,17.85,17.85,17.82,17.84,35945.0
2018-09-18 11:55:00,17.85,17.88,17.83,17.84,34060.0,17.85,17.88,17.83,17.84,34060.0
2018-09-18 12:00:00,17.84,17.86,17.83,17.86,19450.0,17.84,17.86,17.83,17.86,19450.0
2018-09-18 12:05:00,17.86,17.86,17.84,17.84,17110.0,17.86,17.86,17.84,17.84,17110.0
2018-09-18 12:10:00,17.84,17.84,17.82,17.84,44760.0,17.84,17.84,17.82,17.84,44760.0
2018-09-18 12:15:00,17.83,17.84,17.8,17.81,52625.0,17.83,17.84,17.8,17.81,52625.0
2018-09-18 12:20:00,17.81,17.86,17.81,17.86,35345.0,17.81,17.86,17.81,17.86,35345.0
2018-09-18 12:25:00,17.86,17.87,17.85,17.86,25760.0,17.86,17.87,17.85,17.86,25760.0
2018-09-18 12:30:00,17.86,17.88,17.85,17.87,34635.0,17.86,17.88,17.85,17.87,34635.0
2018-09-18 12:35:00,17.86,17.87,17.85,17.87,45865.0,17.86,17.87,17.85,17.87,45865.0
2018-09-18 12:40:00,17.88,17.88,17.86,17.88,94270.0,17.88,17.88,17.86,17.88,94270.0
2018-09-18 12:45:00,17.87,17.89,17.85,17.85,88640.0,17.87,17.89,17.85,17.85,88640.0
2018-09-18 12:50:00,17.85,17.86,17.82,17.86,82900.0,17.85,17.86,17.82,17.86,82900.0
2018-09-18 12:55:00,17.87,17.87,17.85,17.87,43835.0,17.87,17.87,17.85,17.87,43835.0
2018-09-18 13:00:00,17.87,17.88,17.85,17.85,47805.0,17.87,17.88,17.85,17.85,47805.0
2018-09-18 13:05:00,17.85,17.85,17.82,17.84,34500.0,17.85,17.85,17.82,17.84,34500.0
2018-09-18 13:10:00,17.83,17.83,17.81,17.83,18285.0,17.83,17.83,17.81,17.83,18285.0
2018-09-18 13:15:00,17.84,17.85,17.84,17.84,30470.0,17.84,17.85,17.84,17.84,30470.0
2018-09-18 13:20:00,17.84,17.85,17.83,17.84,27515.0,17.84,17.85,17.83,17.84,27515.0
2018-09-18 13:25:00,17.84,17.84,17.8,17.81,31375.0,17.84,17.84,17.8,17.81,31375.0
2018-09-18 13:30:00,17.81,17.81,17.77,17.79,35470.0,17.81,17.81,17.77,17.79,35470.0
2018-09-18 13:35:00,17.79,17.8,17.75,17.8,162260.0,17.79,17.8,17.75,17.8,162260.0
2018-09-18 13:40:00,17.8,17.84,17.8,17.83,37850.0,17.8,17.84,17.8,17.83,37850.0
2018-09-18 13:45:00,17.82,17.82,17.79,17.82,61765.0,17.82,17.82,17.79,17.82,61765.0
2018-09-18 13:50:00,17.82,17.83,17.81,17.83,30090.0,17.82,17.83,17.81,17.83,30090.0
2018-09-18 13:55:00,17.83,17.84,17.81,17.82,41875.0,17.83,17.84,17.81,17.82,41875.0
2018-09-18 14:00:00,17.82,17.83,17.81,17.82,31780.0,17.82,17.83,17.81,17.82,31780.0
2018-09-18 14:05:00,17.82,17.83,17.81,17.82,36135.0,17.82,17.83,17.81,17.82,36135.0
2018-09-18 14:10:00,17.82,17.83,17.79,17.79,69250.0,17.82,17.83,17.79,17.79,69250.0
2018-09-18 14:15:00,17.8,17.8,17.78,17.79,27500.0,17.8,17.8,17.78,17.79,27500.0
2018-09-18 14:20:00,17.79,17.82,17.77,17.81,45625.0,17.79,17.82,17.77,17.81,45625.0
2018-09-18 14:25:00,17.81,17.81,17.78,17.78,87260.0,17.81,17.81,17.78,17.78,87260.0
2018-09-18 14:30:00,17.78,17.8,17.78,17.79,53110.0,17.78,17.8,17.78,17.79,53110.0
2018-09-18 14:35:00,17.79,17.8,17.76,17.76,125010.0,17.79,17.8,17.76,17.76,125010.0
2018-09-18 14:40:00,17.76,17.77,17.74,17.76,47880.0,17.76,17.77,17.74,17.76,47880.0
2018-09-18 14:45:00,17.75,17.76,17.74,17.75,52030.0,17.75,17.76,17.74,17.75,52030.0
2018-09-18 14:50:00,17.75,17.79,17.75,17.77,114775.0,17.75,17.79,17.75,17.77,114775.0
2018-09-18 14:55:00,17.77,17.78,17.73,17.75,94045.0,17.77,17.78,17.73,17.75,94045.0
2018-09-18 15:00:00,17.75,17.76,17.73,17.76,46405.0,17.75,17.76,17.73,17.76,46405.0
2018-09-18 15:05:00,17.76,17.76,17.73,17.73,59355.0,17.76,17.76,17.73,17.73,59355.0
2018-09-18 15:10:00,17.73,17.73,17.72,17.72,55375.0,17.73,17.73,17.72,17.72,55375.0
2018-09-18 15:15:00,17.72,17.72,17.7,17.7,48785.0,17.72,17.72,17.7,17.7,48785.0
2018-09-18 15:20:00,17.7,17.73,17.7,17.72,85410.0,17.7,17.73,17.7,17.72,85410.0
2018-09-18 15:25:00,17.72,17.73,17.7,17.7,109755.0,17.72,17.73,17.7,17.7,109755.0
2018-09-18 15:30:00,17.7,17.71,17.69,17.7,102335.0,17.7,17.71,17.69,17.7,102335.0
2018-09-18 15:35:00,17.7,17.71,17.69,17.7,101875.0,17.7,17.71,17.69,17.7,101875.0
2018-09-18 15:40:00,17.7,17.7,17.68,17.69,144080.0,17.7,17.7,17.68,17.69,144080.0
2018-09-18 15:45:00,17.69,17.69,17.66,17.67,177270.0,17.69,17.69,17.66,17.67,177270.0
2018-09-18 15:50:00,17.67,17.68,17.65,17.67,193025.0,17.67,17.68,17.65,17.67,193025.0
2018-09-18 15:55:00,17.68,17.71,17.67,17.68,235310.0,17.68,17.71,17.67,17.68,235310.0
2018-09-19 09:30:00,17.73,17.79,17.54,17.54,156215.0,17.73,17.79,17.54,17.54,156215.0
2018-09-19 09:35:00,17.54,17.61,17.41,17.42,71155.0,17.54,17.61,17.41,17.42,71155.0
2018-09-19 09:40:00,17.42,17.48,17.38,17.48,122160.0,17.42,17.48,17.38,17.48,122160.0
2018-09-19 09:45:00,17.47,17.49,17.42,17.43,51105.0,17.47,17.49,17.42,17.43,51105.0
2018-09-19 09:50:00,17.44,17.46,17.4,17.42,46470.0,17.44,17.46,17.4,17.42,46470.0
2018-09-19 09:55:00,17.4,17.4,17.37,17.38,36755.0,17.4,17.4,17.37,17.38,36755.0
2018-09-19 10:00:00,17.39,17.49,17.39,17.45,48000.0,17.39,17.49,17.39,17.45,48000.0
2018-09-19 10:05:00,17.45,17.46,17.35,17.35,109585.0,17.45,17.46,17.35,17.35,109585.0
2018-09-19 10:10:00,17.35,17.35,17.28,17.28,71990.0,17.35,17.35,17.28,17.28,71990.0
2018-09-19 10:15:00,17.28,17.29,17.23,17.26,89260.0,17.28,17.29,17.23,17.26,89260.0
2018-09-19 10:20:00,17.25,17.26,17.19,17.26,104580.0,17.25,17.26,17.19,17.26,104580.0
2018-09-19 10:25:00,17.27,17.29,17.25,17.26,66515.0,17.27,17.29,17.25,17.26,66515.0
2018-09-19 10:30:00,17.25,17.26,17.23,17.25,59705.0,17.25,17.26,17.23,17.25,59705.0
2018-09-19 10:35:00,17.24,17.27,17.16,17.17,59545.0,17.24,17.27,17.16,17.17,59545.0
2018-09-19 10:40:00,17.17,17.19,17.13,17.19,159720.0,17.17,17.19,17.13,17.19,159720.0
2018-09-19 10:45:00,17.18,17.18,17.12,17.14,113175.0,17.18,17.18,17.12,17.14,113175.0
2018-09-19 10:50:00,17.14,17.17,17.08,17.14,109065.0,17.14,17.17,17.08,17.14,109065.0
2018-09-19 10:55:00,17.14,17.14,17.11,17.14,40270.0,17.14,17.14,17.11,17.14,40270.0
2018-09-19 11:00:00,17.14,17.16,17.1,17.15,68795.0,17.14,17.16,17.1,17.15,68795.0
2018-09-19 11:05:00,17.16,17.23,17.16,17.22,45570.0,17.16,17.23,17.16,17.22,45570.0
2018-09-19 11:10:00,17.23,17.28,17.23,17.26,49825.0,17.23,17.28,17.23,17.26,49825.0
2018-09-19 11:15:00,17.26,17.28,17.23,17.25,61860.0,17.26,17.28,17.23,17.25,61860.0
2018-09-19 11:20:00,17.26,17.3,17.26,17.26,57410.0,17.26,17.3,17.26,17.26,57410.0
2018-09-19 11:25:00,17.24,17.26,17.23,17.24,35125.0,17.24,17.26,17.23,17.24,35125.0
2018-09-19 11:30:00,17.22,17.25,17.21,17.25,20710.0,17.22,17.25,17.21,17.25,20710.0
2018-09-19 11:35:00,17.25,17.26,17.22,17.25,14000.0,17.25,17.26,17.22,17.25,14000.0
2018-09-19 11:40:00,17.26,17.26,17.21,17.21,25175.0,17.26,17.26,17.21,17.21,25175.0
2018-09-19 11:45:00,17.21,17.21,17.18,17.18,67520.0,17.21,17.21,17.18,17.18,67520.0
2018-09-19 11:50:00,17.18,17.21,17.17,17.18,43850.0,17.18,17.21,17.17,17.18,43850.0
2018-09-19 11:55:00,17.19,17.2,17.18,17.19,38705.0,17.19,17.2,17.18,17.19,38705.0
2018-09-19 12:00:00,17.2,17.2,17.17,17.17,15000.0,17.2,17.2,17.17,17.17,15000.0
2018-09-19 12:05:00,17.17,17.17,17.12,17.13,51745.0,17.17,17.17,17.12,17.13,51745.0
2018-09-19 12:10:00,17.13,17.13,17.05,17.07,132880.0,17.13,17.13,17.05,17.07,132880.0
2018-09-19 12:15:00,17.06,17.07,17.02,17.05,120050.0,17.06,17.07,17.02,17.05,120050.0
2018-09-19 12:20:00,17.08,17.12,17.07,17.12,17675.0,17.08,17.12,17.07,17.12,17675.0
2018-09-19 12:25:00,17.12,17.12,17.07,17.07,41820.0,17.12,17.12,17.07,17.07,41820.0
2018-09-19 12:30:00,17.07,17.1,17.07,17.08,98850.0,17.07,17.1,17.07,17.08,98850.0
2018-09-19 12:35:00,17.08,17.09,16.96,17.01,241150.0,17.08,17.09,16.96,17.01,241150.0
2018-09-19 12:40:00,17.01,17.02,16.99,17.01,29410.0,17.01,17.02,16.99,17.01,29410.0
2018-09-19 12:45:00,17.01,17.02,17.0,17.02,35145.0,17.01,17.02,17.0,17.02,35145.0
2018-09-19 12:50:00,17.02,17.04,17.01,17.04,40330.0,17.02,17.04,17.01,17.04,40330.0
2018-09-19 12:55:00,17.03,17.04,17.02,17.02,38445.0,17.03,17.04,17.02,17.02,38445.0
2018-09-19 13:00:00,17.02,17.03,17.01,17.02,93660.0,17.02,17.03,17.01,17.02,93660.0
2018-09-19 13:05:00,17.02,17.02,16.98,16.99,45910.0,17.02,17.02,16.98,16.99,45910.0
2018-09-19 13:10:00,16.99,17.0,16.98,17.0,51750.0,16.99,17.0,16.98,17.0,51750.0
2018-09-19 13:15:00,17.0,17.02,16.99,16.99,32185.0,17.0,17.02,16.99,16.99,32185.0
2018-09-19 13:20:00,16.99,17.0,16.97,16.98,130745.0,16.99,17.0,16.97,16.98,130745.0
2018-09-19 13:25:00,16.97,17.0,16.97,16.98,72190.0,16.97,17.0,16.97,16.98,72190.0
2018-09-19 13:30:00,16.98,16.98,16.92,16.93,165485.0,16.98,16.98,16.92,16.93,165485.0
2018-09-19 13:35:00,16.92,16.95,16.91,16.94,166220.0,16.92,16.95,16.91,16.94,166220.0
2018-09-19 13:40:00,16.94,17.04,16.94,17.03,285115.0,16.94,17.04,16.94,17.03,285115.0
2018-09-19 13:45:00,17.04,17.04,17.01,17.01,36340.0,17.04,17.04,17.01,17.01,36340.0
2018-09-19 13:50:00,17.01,17.06,17.01,17.04,74060.0,17.01,17.06,17.01,17.04,74060.0
2018-09-19 13:55:00,17.04,17.05,17.03,17.03,109255.0,17.04,17.05,17.03,17.03,109255.0
2018-09-19 14:00:00,17.03,17.06,17.03,17.06,101675.0,17.03,17.06,17.03,17.06,101675.0
2018-09-19 14:05:00,17.06,17.06,17.04,17.05,183120.0,17.06,17.06,17.04,17.05,183120.0
2018-09-19 14:10:00,17.05,17.07,17.04,17.05,50760.0,17.05,17.07,17.04,17.05,50760.0
2018-09-19 14:15:00,17.05,17.07,17.05,17.05,44210.0,17.05,17.07,17.05,17.05,44210.0
2018-09-19 14:20:00,17.05,17.09,17.05,17.09,39185.0,17.05,17.09,17.05,17.09,39185.0
2018-09-19 14:25:00,17.09,17.09,17.06,17.07,33495.0,17.09,17.09,17.06,17.07,33495.0
2018-09-19 14:30:00,17.07,17.07,17.04,17.04,50860.0,17.07,17.07,17.04,17.04,50860.0
2018-09-19 14:35:00,17.04,17.07,17.04,17.06,46275.0,17.04,17.07,17.04,17.06,46275.0
2018-09-19 14:40:00,17.07,17.07,17.05,17.05,30255.0,17.07,17.07,17.05,17.05,30255.0
2018-09-19 14:45:00,17.05,17.1,17.05,17.1,213830.0,17.05,17.1,17.05,17.1,213830.0
2018-09-19 14:50:00,17.1,17.11,17.08,17.09,50110.0,17.1,17.11,17.08,17.09,50110.0
2018-09-19 14:55:00,17.09,17.09,17.06,17.06,44555.0,17.09,17.09,17.06,17.06,44555.0
2018-09-19 15:00:00,17.06,17.07,17.05,17.06,55535.0,17.06,17.07,17.05,17.06,55535.0
2018-09-19 15:05:00,17.06,17.07,17.05,17.07,49300.0,17.06,17.07,17.05,17.07,49300.0
2018-09-19 15:10:00,17.06,17.07,17.05,17.06,98625.0,17.06,17.07,17.05,17.06,98625.0
2018-09-19 15:15:00,17.06,17.07,17.06,17.07,61235.0,17.06,17.07,17.06,17.07,61235.0
2018-09-19 15:20:00,17.07,17.09,17.07,17.09,108790.0,17.07,17.09,17.07,17.09,108790.0
2018-09-19 15:25:00,17.09,17.1,17.07,17.08,107595.0,17.09,17.1,17.07,17.08,107595.0
2018-09-19 15:30:00,17.08,17.09,17.06,17.09,250625.0,17.08,17.09,17.06,17.09,250625.0
2018-09-19 15:35:00,17.09,17.11,17.09,17.11,108110.0,17.09,17.11,17.09,17.11,108110.0
2018-09-19 15:40:00,17.11,17.16,17.1,17.15,164610.0,17.11,17.16,17.1,17.15,164610.0
2018-09-19 15:45:00,17.15,17.15,17.15,17.15,217600.0,17.15,17.15,17.15,17.15,217600.0
2018-09-19 15:50:00,17.15,17.19,17.14,17.18,375410.0,17.15,17.19,17.14,17.18,375410.0
2018-09-19 15:55:00,17.18,17.18,17.16,17.17,485415.0,17.18,17.18,17.16,17.17,485415.0
2018-09-20 09:30:00,16.8,16.84,16.55,16.64,617170.0,16.8,16.84,16.55,16.64,617170.0
2018-09-20 09:35:00,16.64,16.88,16.64,16.8,219910.0,16.64,16.88,16.64,16.8,219910.0
2018-09-20 09:40:00,16.82,17.09,16.81,17.06,153245.0,16.82,17.09,16.81,17.06,153245.0
2018-09-20 09:45:00,17.07,17.13,17.01,17.1,227060.0,17.07,17.13,17.01,17.1,227060.0
2018-09-20 09:50:00,17.09,17.17,17.07,17.11,185185.0,17.09,17.17,17.07,17.11,185185.0
2018-09-20 09:55:00,17.11,17.23,17.1,17.23,171905.0,17.11,17.23,17.1,17.23,171905.0
2018-09-20 10:00:00,17.22,17.28,17.19,17.27,136480.0,17.22,17.28,17.19,17.27,136480.0
2018-09-20 10:05:00,17.27,17.29,17.18,17.23,310150.0,17.27,17.29,17.18,17.23,310150.0
2018-09-20 10:10:00,17.24,17.25,17.17,17.21,85370.0,17.24,17.25,17.17,17.21,85370.0
2018-09-20 10:15:00,17.2,17.21,17.19,17.19,85590.0,17.2,17.21,17.19,17.19,85590.0
2018-09-20 10:20:00,17.19,17.22,17.18,17.19,120460.0,17.19,17.22,17.18,17.19,120460.0
2018-09-20 10:25:00,17.19,17.19,17.05,17.06,116085.0,17.19,17.19,17.05,17.06,116085.0
2018-09-20 10:30:00,17.06,17.14,17.03,17.12,123925.0,17.06,17.14,17.03,17.12,123925.0
2018-09-20 10:35:00,17.11,17.15,17.05,17.14,48355.0,17.11,17.15,17.05,17.14,48355.0
2018-09-20 10:40:00,17.15,17.17,17.12,17.15,135030.0,17.15,17.17,17.12,17.15,135030.0
2018-09-20 10:45:00,17.16,17.17,17.08,17.08,69255.0,17.16,17.17,17.08,17.08,69255.0
2018-09-20 10:50:00,17.08,17.1,17.04,17.08,132960.0,17.08,17.1,17.04,17.08,132960.0
2018-09-20 10:55:00,17.09,17.09,17.03,17.05,170260.0,17.09,17.09,17.03,17.05,170260.0
2018-09-20 11:00:00,17.05,17.11,17.05,17.08,177415.0,17.05,17.11,17.05,17.08,177415.0
2018-09-20 11:05:00,17.08,17.12,17.08,17.11,94445.0,17.08,17.12,17.08,17.11,94445.0
2018-09-20 11:10:00,17.11,17.11,17.08,17.09,74050.0,17.11,17.11,17.08,17.09,74050.0
2018-09-20 11:15:00,17.1,17.11,17.08,17.09,146140.0,17.1,17.11,17.08,17.09,146140.0
2018-09-20 11:20:00,17.1,17.18,17.1,17.16,252410.0,17.1,17.18,17.1,17.16,252410.0
2018-09-20 11:25:00,17.16,17.16,17.12,17.14,51655.0,17.16,17.16,17.12,17.14,51655.0
2018-09-20 11:30:00,17.14,17.18,17.13,17.15,58175.0,17.14,17.18,17.13,17.15,58175.0
2018-09-20 11:35:00,17.15,17.2,17.15,17.18,25500.0,17.15,17.2,17.15,17.18,25500.0
2018-09-20 11:40:00,17.19,17.19,17.16,17.18,27875.0,17.19,17.19,17.16,17.18,27875.0
2018-09-20 11:45:00,17.18,17.19,17.14,17.17,59935.0,17.18,17.19,17.14,17.17,59935.0
2018-09-20 11:50:00,17.16,17.16,17.14,17.14,28380.0,17.16,17.16,17.14,17.14,28380.0
2018-09-20 11:55:00,17.14,17.15,17.11,17.12,46770.0,17.14,17.15,17.11,17.12,46770.0
2018-09-20 12:00:00,17.12,17.13,17.06,17.07,73970.0,17.12,17.13,17.06,17.07,73970.0
2018-09-20 12:05:00,17.07,17.13,17.07,17.13,46605.0,17.07,17.13,17.07,17.13,46605.0
2018-09-20 12:10:00,17.13,17.14,17.08,17.08,56660.0,17.13,17.14,17.08,17.08,56660.0
2018-09-20 12:15:00,17.07,17.12,17.07,17.09,50445.0,17.07,17.12,17.07,17.09,50445.0
2018-09-20 12:20:00,17.09,17.13,17.09,17.13,35785.0,17.09,17.13,17.09,17.13,35785.0
2018-09-20 12:25:00,17.13,17.13,17.11,17.12,32075.0,17.13,17.13,17.11,17.12,32075.0
2018-09-20 12:30:00,17.12,17.12,17.09,17.11,41305.0,17.12,17.12,17.09,17.11,41305.0
2018-09-20 12:35:00,17.1,17.14,17.1,17.13,46750.0,17.1,17.14,17.1,17.13,46750.0
2018-09-20 12:40:00,17.14,17.14,17.11,17.11,67345.0,17.14,17.14,17.11,17.11,67345.0
2018-09-20 12:45:00,17.11,17.12,17.1,17.11,40140.0,17.11,17.12,17.1,17.11,40140.0
2018-09-20 12:50:00,17.11,17.11,17.1,17.11,33215.0,17.11,17.11,17.1,17.11,33215.0
2018-09-20 12:55:00,17.11,17.11,17.09,17.09,65480.0,17.11,17.11,17.09,17.09,65480.0
2018-09-20 13:00:00,17.09,17.1,17.08,17.09,52040.0,17.09,17.1,17.08,17.09,52040.0
2018-09-20 13:05:00,17.09,17.11,17.09,17.11,35375.0,17.09,17.11,17.09,17.11,35375.0
2018-09-20 13:10:00,17.1,17.11,17.09,17.1,51695.0,17.1,17.11,17.09,17.1,51695.0
2018-09-20 13:15:00,17.1,17.13,17.09,17.09,83340.0,17.1,17.13,17.09,17.09,83340.0
2018-09-20 13:20:00,17.09,17.11,17.09,17.1,37250.0,17.09,17.11,17.09,17.1,37250.0
2018-09-20 13:25:00,17.12,17.12,17.11,17.12,27290.0,17.12,17.12,17.11,17.12,27290.0
2018-09-20 13:30:00,17.12,17.14,17.12,17.14,37410.0,17.12,17.14,17.12,17.14,37410.0
2018-09-20 13:35:00,17.13,17.15,17.12,17.14,39650.0,17.13,17.15,17.12,17.14,39650.0
2018-09-20 13:40:00,17.15,17.15,17.13,17.13,57500.0,17.15,17.15,17.13,17.13,57500.0
2018-09-20 13:45:00,17.13,17.15,17.11,17.14,64095.0,17.13,17.15,17.11,17.14,64095.0
2018-09-20 13:50:00,17.14,17.18,17.14,17.18,46505.0,17.14,17.18,17.14,17.18,46505.0
2018-09-20 13:55:00,17.18,17.2,17.18,17.2,46240.0,17.18,17.2,17.18,17.2,46240.0
2018-09-20 14:00:00,17.19,17.21,17.19,17.21,37720.0,17.19,17.21,17.19,17.21,37720.0
2018-09-20 14:05:00,17.21,17.22,17.2,17.21,55615.0,17.21,17.22,17.2,17.21,55615.0
2018-09-20 14:10:00,17.21,17.22,17.21,17.21,59845.0,17.21,17.22,17.21,17.21,59845.0
2018-09-20 14:15:00,17.21,17.24,17.21,17.24,62745.0,17.21,17.24,17.21,17.24,62745.0
2018-09-20 14:20:00,17.24,17.24,17.2,17.2,36500.0,17.24,17.24,17.2,17.2,36500.0
2018-09-20 14:25:00,17.2,17.23,17.2,17.21,50920.0,17.2,17.23,17.2,17.21,50920.0
2018-09-20 14:30:00,17.21,17.21,17.2,17.21,32015.0,17.21,17.21,17.2,17.21,32015.0
2018-09-20 14:35:00,17.21,17.22,17.21,17.22,41000.0,17.21,17.22,17.21,17.22,41000.0
2018-09-20 14:40:00,17.21,17.21,17.2,17.21,59845.0,17.21,17.21,17.2,17.21,59845.0
2018-09-20 14:45:00,17.21,17.22,17.21,17.21,50970.0,17.21,17.22,17.21,17.21,50970.0
2018-09-20 14:50:00,17.21,17.22,17.2,17.2,79850.0,17.21,17.22,17.2,17.2,79850.0
2018-09-20 14:55:00,17.2,17.2,17.18,17.19,86615.0,17.2,17.2,17.18,17.19,86615.0
2018-09-20 15:00:00,17.19,17.21,17.18,17.2,61225.0,17.19,17.21,17.18,17.2,61225.0
2018-09-20 15:05:00,17.2,17.21,17.18,17.19,110085.0,17.2,17.21,17.18,17.19,110085.0
2018-09-20 15:10:00,17.19,17.2,17.18,17.2,50745.0,17.19,17.2,17.18,17.2,50745.0
2018-09-20 15:15:00,17.2,17.2,17.17,17.17,82030.0,17.2,17.2,17.17,17.17,82030.0
2018-09-20 15:20:00,17.17,17.19,17.16,17.17,76190.0,17.17,17.19,17.16,17.17,76190.0
2018-09-20 15:25:00,17.17,17.19,17.17,17.19,72715.0,17.17,17.19,17.17,17.19,72715.0
2018-09-20 15:30:00,17.19,17.2,17.18,17.19,99345.0,17.19,17.2,17.18,17.19,99345.0
2018-09-20 15:35:00,17.19,17.2,17.17,17.19,123645.0,17.19,17.2,17.17,17.19,123645.0
2018-09-20 15:40:00,17.19,17.19,17.17,17.17,108290.0,17.19,17.19,17.17,17.17,108290.0
2018-09-20 15:45:00,17.17,17.17,17.16,17.17,187315.0,17.17,17.17,17.16,17.17,187315.0
2018-09-20 15:50:00,17.16,17.17,17.11,17.16,415675.0,17.16,17.17,17.11,17.16,415675.0
2018-09-20 15:55:00,17.16,17.16,17.13,17.15,649860.0,17.16,17.16,17.13,17.15,649860.0
2018-09-21 09:30:00,17.18,17.24,17.14,17.24,952500.0,17.18,17.24,17.14,17.24,952500.0
2018-09-21 09:35:00,17.24,17.36,17.21,17.36,126405.0,17.24,17.36,17.21,17.36,126405.0
2018-09-21 09:40:00,17.4,17.43,17.36,17.37,52430.0,17.4,17.43,17.36,17.37,52430.0
2018-09-21 09:45:00,17.38,17.39,17.3,17.31,42480.0,17.38,17.39,17.3,17.31,42480.0
2018-09-21 09:50:00,17.31,17.35,17.26,17.29,54390.0,17.31,17.35,17.26,17.29,54390.0
2018-09-21 09:55:00,17.29,17.34,17.29,17.31,126205.0,17.29,17.34,17.29,17.31,126205.0
2018-09-21 10:00:00,17.32,17.38,17.31,17.34,80900.0,17.32,17.38,17.31,17.34,80900.0
2018-09-21 10:05:00,17.34,17.38,17.32,17.36,114625.0,17.34,17.38,17.32,17.36,114625.0
2018-09-21 10:10:00,17.35,17.37,17.31,17.35,59945.0,17.35,17.37,17.31,17.35,59945.0
2018-09-21 10:15:00,17.34,17.35,17.26,17.34,86155.0,17.34,17.35,17.26,17.34,86155.0
2018-09-21 10:20:00,17.34,17.36,17.28,17.32,46940.0,17.34,17.36,17.28,17.32,46940.0
2018-09-21 10:25:00,17.32,17.32,17.21,17.23,93130.0,17.32,17.32,17.21,17.23,93130.0
2018-09-21 10:30:00,17.21,17.22,17.17,17.17,24805.0,17.21,17.22,17.17,17.17,24805.0
2018-09-21 10:35:00,17.16,17.25,17.16,17.24,38315.0,17.16,17.25,17.16,17.24,38315.0
2018-09-21 10:40:00,17.24,17.26,17.21,17.23,80405.0,17.24,17.26,17.21,17.23,80405.0
2018-09-21 10:45:00,17.23,17.24,17.18,17.23,31500.0,17.23,17.24,17.18,17.23,31500.0
2018-09-21 10:50:00,17.2,17.21,17.17,17.19,31120.0,17.2,17.21,17.17,17.19,31120.0
2018-09-21 10:55:00,17.19,17.2,17.17,17.18,26220.0,17.19,17.2,17.17,17.18,26220.0
2018-09-21 11:00:00,17.18,17.18,17.14,17.18,66695.0,17.18,17.18,17.14,17.18,66695.0
2018-09-21 11:05:00,17.18,17.18,17.12,17.15,53765.0,17.18,17.18,17.12,17.15,53765.0
2018-09-21 11:10:00,17.14,17.15,17.11,17.12,33545.0,17.14,17.15,17.11,17.12,33545.0
2018-09-21 11:15:00,17.12,17.14,17.11,17.13,33700.0,17.12,17.14,17.11,17.13,33700.0
2018-09-21 11:20:00,17.12,17.16,17.12,17.15,39665.0,17.12,17.16,17.12,17.15,39665.0
2018-09-21 11:25:00,17.15,17.18,17.15,17.18,22125.0,17.15,17.18,17.15,17.18,22125.0
2018-09-21 11:30:00,17.19,17.19,17.16,17.17,26835.0,17.19,17.19,17.16,17.17,26835.0
2018-09-21 11:35:00,17.17,17.17,17.16,17.16,15455.0,17.17,17.17,17.16,17.16,15455.0
2018-09-21 11:40:00,17.15,17.15,17.12,17.13,29370.0,17.15,17.15,17.12,17.13,29370.0
2018-09-21 11:45:00,17.13,17.15,17.12,17.14,31790.0,17.13,17.15,17.12,17.14,31790.0
2018-09-21 11:50:00,17.13,17.16,17.12,17.16,30015.0,17.13,17.16,17.12,17.16,30015.0
2018-09-21 11:55:00,17.14,17.16,17.11,17.12,36980.0,17.14,17.16,17.11,17.12,36980.0
2018-09-21 12:00:00,17.12,17.15,17.12,17.12,16240.0,17.12,17.15,17.12,17.12,16240.0
2018-09-21 12:05:00,17.13,17.14,17.12,17.13,26885.0,17.13,17.14,17.12,17.13,26885.0
2018-09-21 12:10:00,17.13,17.14,17.13,17.13,19935.0,17.13,17.14,17.13,17.13,19935.0
2018-09-21 12:15:00,17.13,17.13,17.11,17.12,27425.0,17.13,17.13,17.11,17.12,27425.0
2018-09-21 12:20:00,17.11,17.12,17.11,17.11,22290.0,17.11,17.12,17.11,17.11,22290.0
2018-09-21 12:25:00,17.11,17.12,17.08,17.09,55225.0,17.11,17.12,17.08,17.09,55225.0
2018-09-21 12:30:00,17.09,17.09,17.05,17.06,21830.0,17.09,17.09,17.05,17.06,21830.0
2018-09-21 12:35:00,17.06,17.08,17.05,17.08,24855.0,17.06,17.08,17.05,17.08,24855.0
2018-09-21 12:40:00,17.08,17.08,17.06,17.06,27430.0,17.08,17.08,17.06,17.06,27430.0
2018-09-21 12:45:00,17.06,17.1,17.06,17.09,20775.0,17.06,17.1,17.06,17.09,20775.0
2018-09-21 12:50:00,17.09,17.1,17.08,17.09,54450.0,17.09,17.1,17.08,17.09,54450.0
2018-09-21 12:55:00,17.09,17.09,17.08,17.09,25135.0,17.09,17.09,17.08,17.09,25135.0
2018-09-21 13:00:00,17.09,17.09,17.08,17.09,26205.0,17.09,17.09,17.08,17.09,26205.0
2018-09-21 13:05:00,17.09,17.09,17.08,17.09,61640.0,17.09,17.09,17.08,17.09,61640.0
2018-09-21 13:10:00,17.09,17.11,17.09,17.11,26000.0,17.09,17.11,17.09,17.11,26000.0
2018-09-21 13:15:00,17.11,17.12,17.1,17.12,28675.0,17.11,17.12,17.1,17.12,28675.0
2018-09-21 13:20:00,17.12,17.14,17.11,17.13,24430.0,17.12,17.14,17.11,17.13,24430.0
2018-09-21 13:25:00,17.13,17.14,17.12,17.13,36805.0,17.13,17.14,17.12,17.13,36805.0
2018-09-21 13:30:00,17.14,17.18,17.14,17.17,27860.0,17.14,17.18,17.14,17.17,27860.0
2018-09-21 13:35:00,17.17,17.17,17.16,17.17,27745.0,17.17,17.17,17.16,17.17,27745.0
2018-09-21 13:40:00,17.17,17.18,17.17,17.18,45720.0,17.17,17.18,17.17,17.18,45720.0
2018-09-21 13:45:00,17.18,17.2,17.18,17.2,59610.0,17.18,17.2,17.18,17.2,59610.0
2018-09-21 13:50:00,17.2,17.22,17.2,17.22,25100.0,17.2,17.22,17.2,17.22,25100.0
2018-09-21 13:55:00,17.22,17.24,17.21,17.21,27500.0,17.22,17.24,17.21,17.21,27500.0
2018-09-21 14:00:00,17.21,17.22,17.21,17.22,14500.0,17.21,17.22,17.21,17.22,14500.0
2018-09-21 14:05:00,17.22,17.22,17.19,17.2,38260.0,17.22,17.22,17.19,17.2,38260.0
2018-09-21 14:10:00,17.2,17.21,17.18,17.19,33665.0,17.2,17.21,17.18,17.19,33665.0
2018-09-21 14:15:00,17.19,17.2,17.19,17.19,23875.0,17.19,17.2,17.19,17.19,23875.0
2018-09-21 14:20:00,17.19,17.2,17.19,17.2,30785.0,17.19,17.2,17.19,17.2,30785.0
2018-09-21 14:25:00,17.2,17.22,17.2,17.21,29945.0,17.2,17.22,17.2,17.21,29945.0
2018-09-21 14:30:00,17.21,17.23,17.21,17.22,46325.0,17.21,17.23,17.21,17.22,46325.0
2018-09-21 14:35:00,17.22,17.23,17.22,17.23,21410.0,17.22,17.23,17.22,17.23,21410.0
2018-09-21 14:40:00,17.23,17.23,17.21,17.21,38220.0,17.23,17.23,17.21,17.21,38220.0
2018-09-21 14:45:00,17.22,17.23,17.22,17.23,32500.0,17.22,17.23,17.22,17.23,32500.0
2018-09-21 14:50:00,17.24,17.25,17.22,17.22,37150.0,17.24,17.25,17.22,17.22,37150.0
2018-09-21 14:55:00,17.21,17.23,17.2,17.23,30210.0,17.21,17.23,17.2,17.23,30210.0
2018-09-21 15:00:00,17.22,17.23,17.22,17.22,40285.0,17.22,17.23,17.22,17.22,40285.0
2018-09-21 15:05:00,17.23,17.23,17.21,17.21,34105.0,17.23,17.23,17.21,17.21,34105.0
2018-09-21 15:10:00,17.21,17.22,17.2,17.21,29340.0,17.21,17.22,17.2,17.21,29340.0
2018-09-21 15:15:00,17.21,17.21,17.2,17.21,39945.0,17.21,17.21,17.2,17.21,39945.0
2018-09-21 15:20:00,17.21,17.22,17.2,17.21,43310.0,17.21,17.22,17.2,17.21,43310.0
2018-09-21 15:25:00,17.22,17.22,17.2,17.21,44155.0,17.22,17.22,17.2,17.21,44155.0
2018-09-21 15:30:00,17.21,17.21,17.15,17.15,123590.0,17.21,17.21,17.15,17.15,123590.0
2018-09-21 15:35:00,17.15,17.15,17.12,17.12,120000.0,17.15,17.15,17.12,17.12,120000.0
2018-09-21 15:40:00,17.12,17.13,17.12,17.13,108385.0,17.12,17.13,17.12,17.13,108385.0
2018-09-21 15:45:00,17.13,17.14,17.09,17.09,224910.0,17.13,17.14,17.09,17.09,224910.0
2018-09-21 15:50:00,17.09,17.1,17.04,17.08,488320.0,17.09,17.1,17.04,17.08,488320.0
2018-09-21 15:55:00,17.08,17.11,17.08,17.1,537085.0,17.08,17.11,17.08,17.1,537085.0
2018-09-24 09:30:00,17.1,17.11,16.83,16.9,240410.0,17.1,17.11,16.83,16.9,240410.0
2018-09-24 09:35:00,16.89,17.12,16.89,17.11,61165.0,16.89,17.12,16.89,17.11,61165.0
2018-09-24 09:40:00,17.11,17.2,17.11,17.19,85990.0,17.11,17.2,17.11,17.19,85990.0
2018-09-24 09:45:00,17.19,17.27,17.17,17.22,54125.0,17.19,17.27,17.17,17.22,54125.0
2018-09-24 09:50:00,17.21,17.26,17.21,17.24,31740.0,17.21,17.26,17.21,17.24,31740.0
2018-09-24 09:55:00,17.24,17.32,17.24,17.28,76990.0,17.24,17.32,17.24,17.28,76990.0
2018-09-24 10:00:00,17.29,17.38,17.27,17.37,90050.0,17.29,17.38,17.27,17.37,90050.0
2018-09-24 10:05:00,17.37,17.44,17.35,17.4,115020.0,17.37,17.44,17.35,17.4,115020.0
2018-09-24 10:10:00,17.4,17.44,17.39,17.43,52375.0,17.4,17.44,17.39,17.43,52375.0
2018-09-24 10:15:00,17.43,17.45,17.36,17.37,107380.0,17.43,17.45,17.36,17.37,107380.0
2018-09-24 10:20:00,17.36,17.36,17.19,17.21,224045.0,17.36,17.36,17.19,17.21,224045.0
2018-09-24 10:25:00,17.2,17.27,17.2,17.26,95940.0,17.2,17.27,17.2,17.26,95940.0
2018-09-24 10:30:00,17.27,17.32,17.22,17.31,67740.0,17.27,17.32,17.22,17.31,67740.0
2018-09-24 10:35:00,17.32,17.32,17.27,17.28,58750.0,17.32,17.32,17.27,17.28,58750.0
2018-09-24 10:40:00,17.27,17.34,17.25,17.32,51130.0,17.27,17.34,17.25,17.32,51130.0
2018-09-24 10:45:00,17.32,17.36,17.29,17.32,50400.0,17.32,17.36,17.29,17.32,50400.0
2018-09-24 10:50:00,17.32,17.34,17.31,17.32,58345.0,17.32,17.34,17.31,17.32,58345.0
2018-09-24 10:55:00,17.32,17.35,17.32,17.35,32835.0,17.32,17.35,17.32,17.35,32835.0
2018-09-24 11:00:00,17.36,17.4,17.36,17.39,41360.0,17.36,17.4,17.36,17.39,41360.0
2018-09-24 11:05:00,17.4,17.41,17.33,17.33,65195.0,17.4,17.41,17.33,17.33,65195.0
2018-09-24 11:10:00,17.33,17.38,17.31,17.37,44000.0,17.33,17.38,17.31,17.37,44000.0
2018-09-24 11:15:00,17.39,17.44,17.38,17.43,73985.0,17.39,17.44,17.38,17.43,73985.0
2018-09-24 11:20:00,17.44,17.49,17.44,17.47,83185.0,17.44,17.49,17.44,17.47,83185.0
2018-09-24 11:25:00,17.48,17.5,17.41,17.43,68615.0,17.48,17.5,17.41,17.43,68615.0
2018-09-24 11:30:00,17.43,17.43,17.38,17.4,91300.0,17.43,17.43,17.38,17.4,91300.0
2018-09-24 11:35:00,17.4,17.4,17.34,17.35,49915.0,17.4,17.4,17.34,17.35,49915.0
2018-09-24 11:40:00,17.36,17.36,17.35,17.35,36900.0,17.36,17.36,17.35,17.35,36900.0
2018-09-24 11:45:00,17.35,17.37,17.35,17.35,61035.0,17.35,17.37,17.35,17.35,61035.0
2018-09-24 11:50:00,17.34,17.37,17.34,17.35,44265.0,17.34,17.37,17.34,17.35,44265.0
2018-09-24 11:55:00,17.35,17.38,17.33,17.38,32700.0,17.35,17.38,17.33,17.38,32700.0
2018-09-24 12:00:00,17.37,17.4,17.37,17.39,44385.0,17.37,17.4,17.37,17.39,44385.0
2018-09-24 12:05:00,17.4,17.41,17.36,17.38,49005.0,17.4,17.41,17.36,17.38,49005.0
2018-09-24 12:10:00,17.38,17.41,17.38,17.4,19000.0,17.38,17.41,17.38,17.4,19000.0
2018-09-24 12:15:00,17.41,17.41,17.4,17.4,23500.0,17.41,17.41,17.4,17.4,23500.0
2018-09-24 12:20:00,17.4,17.4,17.37,17.39,31550.0,17.4,17.4,17.37,17.39,31550.0
2018-09-24 12:25:00,17.38,17.4,17.38,17.39,35020.0,17.38,17.4,17.38,17.39,35020.0
2018-09-24 12:30:00,17.4,17.4,17.38,17.39,15550.0,17.4,17.4,17.38,17.39,15550.0
2018-09-24 12:35:00,17.38,17.4,17.38,17.39,22620.0,17.38,17.4,17.38,17.39,22620.0
2018-09-24 12:40:00,17.39,17.42,17.38,17.42,40665.0,17.39,17.42,17.38,17.42,40665.0
2018-09-24 12:45:00,17.42,17.43,17.41,17.42,53500.0,17.42,17.43,17.41,17.42,53500.0
2018-09-24 12:50:00,17.42,17.42,17.36,17.36,52030.0,17.42,17.42,17.36,17.36,52030.0
2018-09-24 12:55:00,17.36,17.36,17.34,17.35,65250.0,17.36,17.36,17.34,17.35,65250.0
2018-09-24 13:00:00,17.35,17.36,17.33,17.33,42075.0,17.35,17.36,17.33,17.33,42075.0
2018-09-24 13:05:00,17.32,17.35,17.32,17.35,37625.0,17.32,17.35,17.32,17.35,37625.0
2018-09-24 13:10:00,17.35,17.35,17.34,17.35,26525.0,17.35,17.35,17.34,17.35,26525.0
2018-09-24 13:15:00,17.35,17.39,17.35,17.39,35000.0,17.35,17.39,17.35,17.39,35000.0
2018-09-24 13:20:00,17.38,17.4,17.38,17.39,32375.0,17.38,17.4,17.38,17.39,32375.0
2018-09-24 13:25:00,17.39,17.39,17.35,17.35,43340.0,17.39,17.39,17.35,17.35,43340.0
2018-09-24 13:30:00,17.35,17.4,17.35,17.4,88120.0,17.35,17.4,17.35,17.4,88120.0
2018-09-24 13:35:00,17.39,17.43,17.39,17.43,42050.0,17.39,17.43,17.39,17.43,42050.0
2018-09-24 13:40:00,17.42,17.46,17.42,17.45,52275.0,17.42,17.46,17.42,17.45,52275.0
2018-09-24 13:45:00,17.45,17.46,17.44,17.45,79585.0,17.45,17.46,17.44,17.45,79585.0
2018-09-24 13:50:00,17.44,17.45,17.44,17.45,56080.0,17.44,17.45,17.44,17.45,56080.0
2018-09-24 13:55:00,17.45,17.46,17.44,17.45,58920.0,17.45,17.46,17.44,17.45,58920.0
2018-09-24 14:00:00,17.46,17.46,17.43,17.43,37980.0,17.46,17.46,17.43,17.43,37980.0
2018-09-24 14:05:00,17.43,17.44,17.4,17.41,39745.0,17.43,17.44,17.4,17.41,39745.0
2018-09-24 14:10:00,17.41,17.43,17.41,17.42,39975.0,17.41,17.43,17.41,17.42,39975.0
2018-09-24 14:15:00,17.42,17.44,17.42,17.43,45625.0,17.42,17.44,17.42,17.43,45625.0
2018-09-24 14:20:00,17.43,17.44,17.42,17.43,59480.0,17.43,17.44,17.42,17.43,59480.0
2018-09-24 14:25:00,17.43,17.46,17.43,17.45,80455.0,17.43,17.46,17.43,17.45,80455.0
2018-09-24 14:30:00,17.45,17.47,17.44,17.45,61990.0,17.45,17.47,17.44,17.45,61990.0
2018-09-24 14:35:00,17.45,17.45,17.43,17.43,73790.0,17.45,17.45,17.43,17.43,73790.0
2018-09-24 14:40:00,17.43,17.45,17.43,17.45,76200.0,17.43,17.45,17.43,17.45,76200.0
2018-09-24 14:45:00,17.45,17.47,17.45,17.46,57335.0,17.45,17.47,17.45,17.46,57335.0
2018-09-24 14:50:00,17.46,17.47,17.46,17.47,54150.0,17.46,17.47,17.46,17.47,54150.0
2018-09-24 14:55:00,17.47,17.47,17.44,17.44,128490.0,17.47,17.47,17.44,17.44,128490.0
2018-09-24 15:00:00,17.44,17.46,17.42,17.46,87550.0,17.44,17.46,17.42,17.46,87550.0
2018-09-24 15:05:00,17.45,17.48,17.43,17.47,69290.0,17.45,17.48,17.43,17.47,69290.0
2018-09-24 15:10:00,17.48,17.49,17.47,17.49,109410.0,17.48,17.49,17.47,17.49,109410.0
2018-09-24 15:15:00,17.49,17.52,17.49,17.51,94550.0,17.49,17.52,17.49,17.51,94550.0
2018-09-24 15:20:00,17.51,17.54,17.51,17.53,141220.0,17.51,17.54,17.51,17.53,141220.0
2018-09-24 15:25:00,17.53,17.53,17.52,17.53,144300.0,17.53,17.53,17.52,17.53,144300.0
2018-09-24 15:30:00,17.53,17.53,17.51,17.51,78725.0,17.53,17.53,17.51,17.51,78725.0
2018-09-24 15:35:00,17.51,17.51,17.47,17.48,96110.0,17.51,17.51,17.47,17.48,96110.0
2018-09-24 15:40:00,17.48,17.5,17.48,17.49,74205.0,17.48,17.5,17.48,17.49,74205.0
2018-09-24 15:45:00,17.49,17.5,17.48,17.49,158055.0,17.49,17.5,17.48,17.49,158055.0
2018-09-24 15:50:00,17.49,17.49,17.45,17.46,182555.0,17.49,17.49,17.45,17.46,182555.0
2018-09-24 15:55:00,17.46,17.48,17.45,17.45,404960.0,17.46,17.48,17.45,17.45,404960.0
2018-09-25 09:30:00,17.65,17.73,17.6,17.71,229540.0,17.65,17.73,17.6,17.71,229540.0
2018-09-25 09:35:00,17.69,17.82,17.68,17.78,111900.0,17.69,17.82,17.68,17.78,111900.0
2018-09-25 09:40:00,17.77,17.8,17.71,17.75,63800.0,17.77,17.8,17.71,17.75,63800.0
2018-09-25 09:45:00,17.78,17.79,17.71,17.76,111500.0,17.78,17.79,17.71,17.76,111500.0
2018-09-25 09:50:00,17.77,17.81,17.72,17.72,97510.0,17.77,17.81,17.72,17.72,97510.0
2018-09-25 09:55:00,17.74,17.77,17.72,17.76,53595.0,17.74,17.77,17.72,17.76,53595.0
2018-09-25 10:00:00,17.77,17.79,17.73,17.75,58500.0,17.77,17.79,17.73,17.75,58500.0
2018-09-25 10:05:00,17.75,17.77,17.71,17.73,89700.0,17.75,17.77,17.71,17.73,89700.0
2018-09-25 10:10:00,17.7,17.71,17.65,17.69,106685.0,17.7,17.71,17.65,17.69,106685.0
2018-09-25 10:15:00,17.67,17.72,17.65,17.72,51875.0,17.67,17.72,17.65,17.72,51875.0
2018-09-25 10:20:00,17.71,17.73,17.66,17.68,44035.0,17.71,17.73,17.66,17.68,44035.0
2018-09-25 10:25:00,17.67,17.69,17.66,17.69,63500.0,17.67,17.69,17.66,17.69,63500.0
2018-09-25 10:30:00,17.69,17.71,17.69,17.71,61240.0,17.69,17.71,17.69,17.71,61240.0
2018-09-25 10:35:00,17.72,17.75,17.72,17.74,44500.0,17.72,17.75,17.72,17.74,44500.0
2018-09-25 10:40:00,17.74,17.75,17.73,17.73,26250.0,17.74,17.75,17.73,17.73,26250.0
2018-09-25 10:45:00,17.74,17.75,17.7,17.7,50395.0,17.74,17.75,17.7,17.7,50395.0
2018-09-25 10:50:00,17.7,17.73,17.67,17.73,66320.0,17.7,17.73,17.67,17.73,66320.0
2018-09-25 10:55:00,17.73,17.74,17.68,17.69,63885.0,17.73,17.74,17.68,17.69,63885.0
2018-09-25 11:00:00,17.69,17.73,17.69,17.73,56045.0,17.69,17.73,17.69,17.73,56045.0
2018-09-25 11:05:00,17.73,17.73,17.72,17.72,29655.0,17.73,17.73,17.72,17.72,29655.0
2018-09-25 11:10:00,17.72,17.76,17.72,17.75,63200.0,17.72,17.76,17.72,17.75,63200.0
2018-09-25 11:15:00,17.75,17.76,17.73,17.73,129780.0,17.75,17.76,17.73,17.73,129780.0
2018-09-25 11:20:00,17.74,17.75,17.72,17.73,86940.0,17.74,17.75,17.72,17.73,86940.0
2018-09-25 11:25:00,17.72,17.72,17.69,17.72,88595.0,17.72,17.72,17.69,17.72,88595.0
2018-09-25 11:30:00,17.72,17.73,17.7,17.73,74615.0,17.72,17.73,17.7,17.73,74615.0
2018-09-25 11:35:00,17.72,17.72,17.69,17.71,93500.0,17.72,17.72,17.69,17.71,93500.0
2018-09-25 11:40:00,17.71,17.74,17.71,17.74,42000.0,17.71,17.74,17.71,17.74,42000.0
2018-09-25 11:45:00,17.74,17.76,17.73,17.76,49595.0,17.74,17.76,17.73,17.76,49595.0
2018-09-25 11:50:00,17.75,17.79,17.75,17.79,40500.0,17.75,17.79,17.75,17.79,40500.0
2018-09-25 11:55:00,17.78,17.79,17.77,17.78,35730.0,17.78,17.79,17.77,17.78,35730.0
2018-09-25 12:00:00,17.79,17.79,17.77,17.79,28575.0,17.79,17.79,17.77,17.79,28575.0
2018-09-25 12:05:00,17.78,17.82,17.78,17.82,74070.0,17.78,17.82,17.78,17.82,74070.0
2018-09-25 12:10:00,17.81,17.81,17.8,17.81,33955.0,17.81,17.81,17.8,17.81,33955.0
2018-09-25 12:15:00,17.81,17.81,17.78,17.8,37005.0,17.81,17.81,17.78,17.8,37005.0
2018-09-25 12:20:00,17.8,17.82,17.8,17.82,25155.0,17.8,17.82,17.8,17.82,25155.0
2018-09-25 12:25:00,17.82,17.83,17.82,17.82,24255.0,17.82,17.83,17.82,17.82,24255.0
2018-09-25 12:30:00,17.82,17.82,17.78,17.79,41880.0,17.82,17.82,17.78,17.79,41880.0
2018-09-25 12:35:00,17.79,17.79,17.77,17.77,16730.0,17.79,17.79,17.77,17.77,16730.0
2018-09-25 12:40:00,17.77,17.78,17.76,17.76,26730.0,17.77,17.78,17.76,17.76,26730.0
2018-09-25 12:45:00,17.76,17.79,17.76,17.78,25275.0,17.76,17.79,17.76,17.78,25275.0
2018-09-25 12:50:00,17.78,17.79,17.78,17.78,99885.0,17.78,17.79,17.78,17.78,99885.0
2018-09-25 12:55:00,17.79,17.79,17.76,17.78,30410.0,17.79,17.79,17.76,17.78,30410.0
2018-09-25 13:00:00,17.77,17.79,17.77,17.79,40275.0,17.77,17.79,17.77,17.79,40275.0
2018-09-25 13:05:00,17.79,17.82,17.79,17.81,54685.0,17.79,17.82,17.79,17.81,54685.0
2018-09-25 13:10:00,17.8,17.81,17.77,17.8,38250.0,17.8,17.81,17.77,17.8,38250.0
2018-09-25 13:15:00,17.8,17.82,17.8,17.82,38210.0,17.8,17.82,17.8,17.82,38210.0
2018-09-25 13:20:00,17.82,17.84,17.81,17.83,32855.0,17.82,17.84,17.81,17.83,32855.0
2018-09-25 13:25:00,17.84,17.84,17.81,17.82,35190.0,17.84,17.84,17.81,17.82,35190.0
2018-09-25 13:30:00,17.82,17.83,17.82,17.82,28100.0,17.82,17.83,17.82,17.82,28100.0
2018-09-25 13:35:00,17.82,17.85,17.82,17.84,53385.0,17.82,17.85,17.82,17.84,53385.0
2018-09-25 13:40:00,17.84,17.84,17.81,17.83,74535.0,17.84,17.84,17.81,17.83,74535.0
2018-09-25 13:45:00,17.83,17.84,17.83,17.84,30440.0,17.83,17.84,17.83,17.84,30440.0
2018-09-25 13:50:00,17.84,17.85,17.83,17.84,41865.0,17.84,17.85,17.83,17.84,41865.0
2018-09-25 13:55:00,17.84,17.87,17.84,17.87,58125.0,17.84,17.87,17.84,17.87,58125.0
2018-09-25 14:00:00,17.87,17.87,17.86,17.87,40915.0,17.87,17.87,17.86,17.87,40915.0
2018-09-25 14:05:00,17.86,17.88,17.86,17.88,35000.0,17.86,17.88,17.86,17.88,35000.0
2018-09-25 14:10:00,17.88,17.89,17.87,17.87,29215.0,17.88,17.89,17.87,17.87,29215.0
2018-09-25 14:15:00,17.87,17.87,17.84,17.85,48905.0,17.87,17.87,17.84,17.85,48905.0
2018-09-25 14:20:00,17.85,17.88,17.85,17.88,63175.0,17.85,17.88,17.85,17.88,63175.0
2018-09-25 14:25:00,17.88,17.89,17.87,17.89,116610.0,17.88,17.89,17.87,17.89,116610.0
2018-09-25 14:30:00,17.89,17.89,17.88,17.88,91640.0,17.89,17.89,17.88,17.88,91640.0
2018-09-25 14:35:00,17.88,17.89,17.87,17.89,51455.0,17.88,17.89,17.87,17.89,51455.0
2018-09-25 14:40:00,17.88,17.89,17.87,17.89,38410.0,17.88,17.89,17.87,17.89,38410.0
2018-09-25 14:45:00,17.89,17.9,17.89,17.89,67695.0,17.89,17.9,17.89,17.89,67695.0
2018-09-25 14:50:00,17.9,17.92,17.89,17.91,120790.0,17.9,17.92,17.89,17.91,120790.0
2018-09-25 14:55:00,17.92,17.94,17.91,17.94,160660.0,17.92,17.94,17.91,17.94,160660.0
2018-09-25 15:00:00,17.94,17.97,17.9,17.92,223535.0,17.94,17.97,17.9,17.92,223535.0
2018-09-25 15:05:00,17.92,17.92,17.9,17.91,64855.0,17.92,17.92,17.9,17.91,64855.0
2018-09-25 15:10:00,17.91,17.92,17.9,17.9,183480.0,17.91,17.92,17.9,17.9,183480.0
2018-09-25 15:15:00,17.91,17.91,17.86,17.87,264250.0,17.91,17.91,17.86,17.87,264250.0
2018-09-25 15:20:00,17.87,17.87,17.86,17.87,117380.0,17.87,17.87,17.86,17.87,117380.0
2018-09-25 15:25:00,17.87,17.87,17.85,17.85,131605.0,17.87,17.87,17.85,17.85,131605.0
2018-09-25 15:30:00,17.85,17.89,17.84,17.88,130590.0,17.85,17.89,17.84,17.88,130590.0
2018-09-25 15:35:00,17.89,17.91,17.88,17.89,163720.0,17.89,17.91,17.88,17.89,163720.0
2018-09-25 15:40:00,17.9,17.9,17.87,17.88,99070.0,17.9,17.9,17.87,17.88,99070.0
2018-09-25 15:45:00,17.88,17.9,17.88,17.89,184300.0,17.88,17.9,17.88,17.89,184300.0
2018-09-25 15:50:00,17.89,17.93,17.89,17.92,333295.0,17.89,17.93,17.89,17.92,333295.0
2018-09-25 15:55:00,17.92,17.93,17.89,17.9,600340.0,17.92,17.93,17.89,17.9,600340.0
2018-09-26 09:30:00,18.0,18.1,17.94,17.98,263820.0,18.0,18.1,17.94,17.98,263820.0
2018-09-26 09:35:00,18.0,18.0,17.78,17.83,123875.0,18.0,18.0,17.78,17.83,123875.0
2018-09-26 09:40:00,17.83,17.92,17.82,17.92,89305.0,17.83,17.92,17.82,17.92,89305.0
2018-09-26 09:45:00,17.9,17.95,17.88,17.94,82930.0,17.9,17.95,17.88,17.94,82930.0
2018-09-26 09:50:00,17.95,17.95,17.82,17.84,102685.0,17.95,17.95,17.82,17.84,102685.0
2018-09-26 09:55:00,17.84,17.87,17.82,17.83,60280.0,17.84,17.87,17.82,17.83,60280.0
2018-09-26 10:00:00,17.84,17.86,17.82,17.86,52240.0,17.84,17.86,17.82,17.86,52240.0
2018-09-26 10:05:00,17.86,17.87,17.82,17.82,117750.0,17.86,17.87,17.82,17.82,117750.0
2018-09-26 10:10:00,17.82,17.85,17.75,17.78,257455.0,17.82,17.85,17.75,17.78,257455.0
2018-09-26 10:15:00,17.79,17.8,17.77,17.79,84510.0,17.79,17.8,17.77,17.79,84510.0
2018-09-26 10:20:00,17.78,17.89,17.77,17.86,84585.0,17.78,17.89,17.77,17.86,84585.0
2018-09-26 10:25:00,17.87,17.9,17.85,17.87,45025.0,17.87,17.9,17.85,17.87,45025.0
2018-09-26 10:30:00,17.88,17.93,17.88,17.93,45595.0,17.88,17.93,17.88,17.93,45595.0
2018-09-26 10:35:00,17.94,17.95,17.91,17.94,43205.0,17.94,17.95,17.91,17.94,43205.0
2018-09-26 10:40:00,17.95,17.99,17.92,17.93,116980.0,17.95,17.99,17.92,17.93,116980.0
2018-09-26 10:45:00,17.92,17.96,17.91,17.92,59080.0,17.92,17.96,17.91,17.92,59080.0
2018-09-26 10:50:00,17.93,17.93,17.87,17.88,74420.0,17.93,17.93,17.87,17.88,74420.0
2018-09-26 10:55:00,17.88,17.9,17.87,17.88,48000.0,17.88,17.9,17.87,17.88,48000.0
2018-09-26 11:00:00,17.89,17.91,17.87,17.89,51740.0,17.89,17.91,17.87,17.89,51740.0
2018-09-26 11:05:00,17.89,17.9,17.88,17.89,41725.0,17.89,17.9,17.88,17.89,41725.0
2018-09-26 11:10:00,17.88,17.89,17.87,17.89,30670.0,17.88,17.89,17.87,17.89,30670.0
2018-09-26 11:15:00,17.89,17.9,17.87,17.87,41100.0,17.89,17.9,17.87,17.87,41100.0
2018-09-26 11:20:00,17.86,17.87,17.85,17.86,81925.0,17.86,17.87,17.85,17.86,81925.0
2018-09-26 11:25:00,17.85,17.9,17.85,17.9,41000.0,17.85,17.9,17.85,17.9,41000.0
2018-09-26 11:30:00,17.89,17.91,17.87,17.87,44895.0,17.89,17.91,17.87,17.87,44895.0
2018-09-26 11:35:00,17.88,17.91,17.88,17.9,34170.0,17.88,17.91,17.88,17.9,34170.0
2018-09-26 11:40:00,17.9,17.92,17.89,17.91,64120.0,17.9,17.92,17.89,17.91,64120.0
2018-09-26 11:45:00,17.92,17.96,17.92,17.95,49920.0,17.92,17.96,17.92,17.95,49920.0
2018-09-26 11:50:00,17.95,17.95,17.92,17.94,40995.0,17.95,17.95,17.92,17.94,40995.0
2018-09-26 11:55:00,17.94,17.95,17.91,17.93,37320.0,17.94,17.95,17.91,17.93,37320.0
2018-09-26 12:00:00,17.93,17.94,17.92,17.93,44635.0,17.93,17.94,17.92,17.93,44635.0
2018-09-26 12:05:00,17.93,17.95,17.93,17.94,49605.0,17.93,17.95,17.93,17.94,49605.0
2018-09-26 12:10:00,17.94,17.96,17.93,17.95,30500.0,17.94,17.96,17.93,17.95,30500.0
2018-09-26 12:15:00,17.95,17.96,17.95,17.95,42835.0,17.95,17.96,17.95,17.95,42835.0
2018-09-26 12:20:00,17.95,17.99,17.95,17.99,57245.0,17.95,17.99,17.95,17.99,57245.0
2018-09-26 12:25:00,17.99,18.01,17.98,17.99,38870.0,17.99,18.01,17.98,17.99,38870.0
2018-09-26 12:30:00,17.99,18.03,17.99,18.02,32740.0,17.99,18.03,17.99,18.02,32740.0
2018-09-26 12:35:00,18.02,18.02,17.99,18.0,20020.0,18.02,18.02,17.99,18.0,20020.0
2018-09-26 12:40:00,18.0,18.01,17.99,18.0,29875.0,18.0,18.01,17.99,18.0,29875.0
2018-09-26 12:45:00,18.01,18.01,17.98,18.01,48620.0,18.01,18.01,17.98,18.01,48620.0
2018-09-26 12:50:00,18.01,18.02,18.0,18.02,26520.0,18.01,18.02,18.0,18.02,26520.0
2018-09-26 12:55:00,18.02,18.03,18.01,18.02,46640.0,18.02,18.03,18.01,18.02,46640.0
2018-09-26 13:00:00,18.02,18.03,18.02,18.03,27555.0,18.02,18.03,18.02,18.03,27555.0
2018-09-26 13:05:00,18.04,18.05,18.03,18.05,58250.0,18.04,18.05,18.03,18.05,58250.0
2018-09-26 13:10:00,18.04,18.06,18.04,18.06,19900.0,18.04,18.06,18.04,18.06,19900.0
2018-09-26 13:15:00,18.06,18.06,18.02,18.02,46265.0,18.06,18.06,18.02,18.02,46265.0
2018-09-26 13:20:00,18.03,18.03,18.02,18.02,23515.0,18.03,18.03,18.02,18.02,23515.0
2018-09-26 13:25:00,18.03,18.03,18.01,18.01,21250.0,18.03,18.03,18.01,18.01,21250.0
2018-09-26 13:30:00,18.01,18.02,17.98,17.98,64485.0,18.01,18.02,17.98,17.98,64485.0
2018-09-26 13:35:00,17.98,17.99,17.96,17.96,25270.0,17.98,17.99,17.96,17.96,25270.0
2018-09-26 13:40:00,17.96,17.97,17.94,17.95,21895.0,17.96,17.97,17.94,17.95,21895.0
2018-09-26 13:45:00,17.95,17.95,17.92,17.93,32500.0,17.95,17.95,17.92,17.93,32500.0
2018-09-26 13:50:00,17.93,17.94,17.92,17.94,106620.0,17.93,17.94,17.92,17.94,106620.0
2018-09-26 13:55:00,17.93,17.99,17.93,17.98,117015.0,17.93,17.99,17.93,17.98,117015.0
2018-09-26 14:00:00,17.98,17.98,17.94,17.95,97300.0,17.98,17.98,17.94,17.95,97300.0
2018-09-26 14:05:00,17.95,17.96,17.94,17.96,25125.0,17.95,17.96,17.94,17.96,25125.0
2018-09-26 14:10:00,17.96,17.97,17.94,17.97,71825.0,17.96,17.97,17.94,17.97,71825.0
2018-09-26 14:15:00,17.98,18.04,17.98,18.03,150395.0,17.98,18.04,17.98,18.03,150395.0
2018-09-26 14:20:00,18.03,18.05,18.0,18.04,72535.0,18.03,18.05,18.0,18.04,72535.0
2018-09-26 14:25:00,18.03,18.05,18.02,18.04,46850.0,18.03,18.05,18.02,18.04,46850.0
2018-09-26 14:30:00,18.04,18.06,18.03,18.05,78240.0,18.04,18.06,18.03,18.05,78240.0
2018-09-26 14:35:00,18.05,18.06,18.02,18.04,49305.0,18.05,18.06,18.02,18.04,49305.0
2018-09-26 14:40:00,18.03,18.06,18.03,18.03,96965.0,18.03,18.06,18.03,18.03,96965.0
2018-09-26 14:45:00,18.03,18.03,18.0,18.02,109245.0,18.03,18.03,18.0,18.02,109245.0
2018-09-26 14:50:00,18.03,18.03,17.99,17.99,30015.0,18.03,18.03,17.99,17.99,30015.0
2018-09-26 14:55:00,17.99,17.99,17.96,17.98,46250.0,17.99,17.99,17.96,17.98,46250.0
2018-09-26 15:00:00,17.98,17.98,17.95,17.98,41405.0,17.98,17.98,17.95,17.98,41405.0
2018-09-26 15:05:00,17.98,17.99,17.96,17.99,90015.0,17.98,17.99,17.96,17.99,90015.0
2018-09-26 15:10:00,17.99,18.02,17.99,18.02,102695.0,17.99,18.02,17.99,18.02,102695.0
2018-09-26 15:15:00,18.02,18.02,17.98,18.0,184020.0,18.02,18.02,17.98,18.0,184020.0
2018-09-26 15:20:00,18.0,18.04,17.99,18.04,57655.0,18.0,18.04,17.99,18.04,57655.0
2018-09-26 15:25:00,18.03,18.04,18.03,18.04,81475.0,18.03,18.04,18.03,18.04,81475.0
2018-09-26 15:30:00,18.04,18.05,18.02,18.03,127000.0,18.04,18.05,18.02,18.03,127000.0
2018-09-26 15:35:00,18.03,18.03,17.99,18.01,88625.0,18.03,18.03,17.99,18.01,88625.0
2018-09-26 15:40:00,18.01,18.01,17.97,17.98,92765.0,18.01,18.01,17.97,17.98,92765.0
2018-09-26 15:45:00,17.98,17.98,17.88,17.89,246975.0,17.98,17.98,17.88,17.89,246975.0
2018-09-26 15:50:00,17.89,17.92,17.87,17.89,205975.0,17.89,17.92,17.87,17.89,205975.0
2018-09-26 15:55:00,17.89,17.92,17.89,17.91,353615.0,17.89,17.92,17.89,17.91,353615.0
2018-09-27 09:30:00,18.01,18.31,18.01,18.18,258425.0,18.01,18.31,18.01,18.18,258425.0
2018-09-27 09:35:00,18.22,18.35,18.2,18.33,131100.0,18.22,18.35,18.2,18.33,131100.0
2018-09-27 09:40:00,18.33,18.39,18.33,18.34,116810.0,18.33,18.39,18.33,18.34,116810.0
2018-09-27 09:45:00,18.35,18.44,18.34,18.38,263300.0,18.35,18.44,18.34,18.38,263300.0
2018-09-27 09:50:00,18.38,18.39,18.32,18.33,114265.0,18.38,18.39,18.32,18.33,114265.0
2018-09-27 09:55:00,18.34,18.36,18.3,18.31,87825.0,18.34,18.36,18.3,18.31,87825.0
2018-09-27 10:00:00,18.3,18.31,18.25,18.26,148685.0,18.3,18.31,18.25,18.26,148685.0
2018-09-27 10:05:00,18.26,18.3,18.21,18.3,116280.0,18.26,18.3,18.21,18.3,116280.0
2018-09-27 10:10:00,18.29,18.29,18.19,18.2,121945.0,18.29,18.29,18.19,18.2,121945.0
2018-09-27 10:15:00,18.21,18.26,18.19,18.24,80500.0,18.21,18.26,18.19,18.24,80500.0
2018-09-27 10:20:00,18.24,18.25,18.19,18.19,66710.0,18.24,18.25,18.19,18.19,66710.0
2018-09-27 10:25:00,18.19,18.19,18.1,18.1,121930.0,18.19,18.19,18.1,18.1,121930.0
2018-09-27 10:30:00,18.1,18.13,18.09,18.11,116070.0,18.1,18.13,18.09,18.11,116070.0
2018-09-27 10:35:00,18.12,18.13,18.1,18.12,47420.0,18.12,18.13,18.1,18.12,47420.0
2018-09-27 10:40:00,18.12,18.13,18.08,18.13,180800.0,18.12,18.13,18.08,18.13,180800.0
2018-09-27 10:45:00,18.14,18.19,18.13,18.18,147415.0,18.14,18.19,18.13,18.18,147415.0
2018-09-27 10:50:00,18.18,18.18,18.14,18.17,99990.0,18.18,18.18,18.14,18.17,99990.0
2018-09-27 10:55:00,18.17,18.2,18.17,18.19,235145.0,18.17,18.2,18.17,18.19,235145.0
2018-09-27 11:00:00,18.2,18.23,18.19,18.21,263320.0,18.2,18.23,18.19,18.21,263320.0
2018-09-27 11:05:00,18.21,18.23,18.18,18.2,113500.0,18.21,18.23,18.18,18.2,113500.0
2018-09-27 11:10:00,18.2,18.22,18.19,18.2,97955.0,18.2,18.22,18.19,18.2,97955.0
2018-09-27 11:15:00,18.2,18.22,18.19,18.2,57490.0,18.2,18.22,18.19,18.2,57490.0
2018-09-27 11:20:00,18.2,18.21,18.18,18.19,53020.0,18.2,18.21,18.18,18.19,53020.0
2018-09-27 11:25:00,18.2,18.23,18.18,18.23,56315.0,18.2,18.23,18.18,18.23,56315.0
2018-09-27 11:30:00,18.23,18.24,18.22,18.23,56175.0,18.23,18.24,18.22,18.23,56175.0
2018-09-27 11:35:00,18.23,18.24,18.21,18.22,58505.0,18.23,18.24,18.21,18.22,58505.0
2018-09-27 11:40:00,18.21,18.25,18.21,18.25,61280.0,18.21,18.25,18.21,18.25,61280.0
2018-09-27 11:45:00,18.25,18.26,18.24,18.25,66345.0,18.25,18.26,18.24,18.25,66345.0
2018-09-27 11:50:00,18.26,18.27,18.25,18.25,87920.0,18.26,18.27,18.25,18.25,87920.0
2018-09-27 11:55:00,18.25,18.29,18.25,18.29,77655.0,18.25,18.29,18.25,18.29,77655.0
2018-09-27 12:00:00,18.28,18.3,18.26,18.27,87100.0,18.28,18.3,18.26,18.27,87100.0
2018-09-27 12:05:00,18.27,18.28,18.27,18.27,29030.0,18.27,18.28,18.27,18.27,29030.0
2018-09-27 12:10:00,18.27,18.31,18.27,18.31,115720.0,18.27,18.31,18.27,18.31,115720.0
2018-09-27 12:15:00,18.3,18.32,18.3,18.31,72675.0,18.3,18.32,18.3,18.31,72675.0
2018-09-27 12:20:00,18.31,18.32,18.29,18.29,52270.0,18.31,18.32,18.29,18.29,52270.0
2018-09-27 12:25:00,18.3,18.33,18.29,18.32,45620.0,18.3,18.33,18.29,18.32,45620.0
2018-09-27 12:30:00,18.32,18.34,18.32,18.33,84180.0,18.32,18.34,18.32,18.33,84180.0
2018-09-27 12:35:00,18.33,18.35,18.32,18.35,72520.0,18.33,18.35,18.32,18.35,72520.0
2018-09-27 12:40:00,18.35,18.36,18.34,18.35,58930.0,18.35,18.36,18.34,18.35,58930.0
2018-09-27 12:45:00,18.35,18.36,18.33,18.34,62105.0,18.35,18.36,18.33,18.34,62105.0
2018-09-27 12:50:00,18.34,18.35,18.33,18.35,84800.0,18.34,18.35,18.33,18.35,84800.0
2018-09-27 12:55:00,18.35,18.37,18.35,18.36,73840.0,18.35,18.37,18.35,18.36,73840.0
2018-09-27 13:00:00,18.36,18.37,18.36,18.37,185780.0,18.36,18.37,18.36,18.37,185780.0
2018-09-27 13:05:00,18.37,18.39,18.36,18.38,85350.0,18.37,18.39,18.36,18.38,85350.0
2018-09-27 13:10:00,18.38,18.4,18.38,18.38,86470.0,18.38,18.4,18.38,18.38,86470.0
2018-09-27 13:15:00,18.38,18.39,18.37,18.39,36315.0,18.38,18.39,18.37,18.39,36315.0
2018-09-27 13:20:00,18.39,18.41,18.39,18.41,85665.0,18.39,18.41,18.39,18.41,85665.0
2018-09-27 13:25:00,18.41,18.42,18.41,18.42,104370.0,18.41,18.42,18.41,18.42,104370.0
2018-09-27 13:30:00,18.41,18.42,18.41,18.41,104615.0,18.41,18.42,18.41,18.41,104615.0
2018-09-27 13:35:00,18.41,18.44,18.41,18.41,105385.0,18.41,18.44,18.41,18.41,105385.0
2018-09-27 13:40:00,18.42,18.42,18.41,18.41,87090.0,18.42,18.42,18.41,18.41,87090.0
2018-09-27 13:45:00,18.41,18.42,18.41,18.42,63045.0,18.41,18.42,18.41,18.42,63045.0
2018-09-27 13:50:00,18.41,18.45,18.41,18.44,150610.0,18.41,18.45,18.41,18.44,150610.0
2018-09-27 13:55:00,18.44,18.44,18.41,18.44,70735.0,18.44,18.44,18.41,18.44,70735.0
2018-09-27 14:00:00,18.44,18.44,18.42,18.42,76510.0,18.44,18.44,18.42,18.42,76510.0
2018-09-27 14:05:00,18.42,18.42,18.38,18.41,84925.0,18.42,18.42,18.38,18.41,84925.0
2018-09-27 14:10:00,18.41,18.42,18.4,18.41,60235.0,18.41,18.42,18.4,18.41,60235.0
2018-09-27 14:15:00,18.41,18.41,18.41,18.41,33550.0,18.41,18.41,18.41,18.41,33550.0
2018-09-27 14:20:00,18.41,18.43,18.41,18.42,66730.0,18.41,18.43,18.41,18.42,66730.0
2018-09-27 14:25:00,18.41,18.42,18.4,18.4,57725.0,18.41,18.42,18.4,18.4,57725.0
2018-09-27 14:30:00,18.4,18.41,18.39,18.41,95745.0,18.4,18.41,18.39,18.41,95745.0
2018-09-27 14:35:00,18.41,18.41,18.4,18.41,57430.0,18.41,18.41,18.4,18.41,57430.0
2018-09-27 14:40:00,18.41,18.41,18.39,18.39,84935.0,18.41,18.41,18.39,18.39,84935.0
2018-09-27 14:45:00,18.39,18.41,18.39,18.4,58640.0,18.39,18.41,18.39,18.4,58640.0
2018-09-27 14:50:00,18.4,18.41,18.39,18.4,93025.0,18.4,18.41,18.39,18.4,93025.0
2018-09-27 14:55:00,18.4,18.41,18.39,18.4,86495.0,18.4,18.41,18.39,18.4,86495.0
2018-09-27 15:00:00,18.4,18.4,18.39,18.4,89875.0,18.4,18.4,18.39,18.4,89875.0
2018-09-27 15:05:00,18.4,18.41,18.4,18.41,95330.0,18.4,18.41,18.4,18.41,95330.0
2018-09-27 15:10:00,18.4,18.41,18.38,18.38,122475.0,18.4,18.41,18.38,18.38,122475.0
2018-09-27 15:15:00,18.38,18.39,18.37,18.38,147345.0,18.38,18.39,18.37,18.38,147345.0
2018-09-27 15:20:00,18.38,18.4,18.36,18.37,116190.0,18.38,18.4,18.36,18.37,116190.0
2018-09-27 15:25:00,18.37,18.37,18.34,18.36,134690.0,18.37,18.37,18.34,18.36,134690.0
2018-09-27 15:30:00,18.36,18.38,18.36,18.37,119335.0,18.36,18.38,18.36,18.37,119335.0
2018-09-27 15:35:00,18.37,18.38,18.36,18.37,118760.0,18.37,18.38,18.36,18.37,118760.0
2018-09-27 15:40:00,18.37,18.37,18.35,18.35,177385.0,18.37,18.37,18.35,18.35,177385.0
2018-09-27 15:45:00,18.36,18.37,18.35,18.35,235395.0,18.36,18.37,18.35,18.35,235395.0
2018-09-27 15:50:00,18.35,18.38,18.33,18.37,334205.0,18.35,18.38,18.33,18.37,334205.0
2018-09-27 15:55:00,18.37,18.38,18.34,18.35,454135.0,18.37,18.38,18.34,18.35,454135.0
2018-09-28 09:30:00,18.24,18.38,18.24,18.35,380420.0,18.24,18.38,18.24,18.35,380420.0
2018-09-28 09:35:00,18.36,18.38,18.27,18.3,203535.0,18.36,18.38,18.27,18.3,203535.0
2018-09-28 09:40:00,18.3,18.34,18.21,18.22,299695.0,18.3,18.34,18.21,18.22,299695.0
2018-09-28 09:45:00,18.22,18.22,18.05,18.08,218065.0,18.22,18.22,18.05,18.08,218065.0
2018-09-28 09:50:00,18.07,18.08,17.98,18.04,203205.0,18.07,18.08,17.98,18.04,203205.0
2018-09-28 09:55:00,18.03,18.04,17.98,18.01,115735.0,18.03,18.04,17.98,18.01,115735.0
2018-09-28 10:00:00,18.01,18.08,17.95,18.07,116335.0,18.01,18.08,17.95,18.07,116335.0
2018-09-28 10:05:00,18.07,18.07,18.02,18.06,132815.0,18.07,18.07,18.02,18.06,132815.0
2018-09-28 10:10:00,18.05,18.07,17.99,18.0,118720.0,18.05,18.07,17.99,18.0,118720.0
2018-09-28 10:15:00,18.0,18.09,18.0,18.07,93250.0,18.0,18.09,18.0,18.07,93250.0
2018-09-28 10:20:00,18.07,18.13,18.06,18.12,84510.0,18.07,18.13,18.06,18.12,84510.0
2018-09-28 10:25:00,18.12,18.18,18.11,18.16,188430.0,18.12,18.18,18.11,18.16,188430.0
2018-09-28 10:30:00,18.15,18.16,18.11,18.12,89245.0,18.15,18.16,18.11,18.12,89245.0
2018-09-28 10:35:00,18.12,18.15,18.11,18.15,81410.0,18.12,18.15,18.11,18.15,81410.0
2018-09-28 10:40:00,18.15,18.2,18.13,18.19,237795.0,18.15,18.2,18.13,18.19,237795.0
2018-09-28 10:45:00,18.2,18.23,18.19,18.23,104165.0,18.2,18.23,18.19,18.23,104165.0
2018-09-28 10:50:00,18.24,18.26,18.21,18.25,72690.0,18.24,18.26,18.21,18.25,72690.0
2018-09-28 10:55:00,18.26,18.26,18.23,18.24,84505.0,18.26,18.26,18.23,18.24,84505.0
2018-09-28 11:00:00,18.24,18.27,18.2,18.2,116940.0,18.24,18.27,18.2,18.2,116940.0
2018-09-28 11:05:00,18.2,18.24,18.18,18.24,54635.0,18.2,18.24,18.18,18.24,54635.0
2018-09-28 11:10:00,18.24,18.24,18.22,18.24,43065.0,18.24,18.24,18.22,18.24,43065.0
2018-09-28 11:15:00,18.24,18.28,18.24,18.28,75580.0,18.24,18.28,18.24,18.28,75580.0
2018-09-28 11:20:00,18.28,18.29,18.25,18.26,64620.0,18.28,18.29,18.25,18.26,64620.0
2018-09-28 11:25:00,18.26,18.29,18.26,18.28,75065.0,18.26,18.29,18.26,18.28,75065.0
2018-09-28 11:30:00,18.28,18.29,18.24,18.24,61280.0,18.28,18.29,18.24,18.24,61280.0
2018-09-28 11:35:00,18.24,18.25,18.22,18.22,34290.0,18.24,18.25,18.22,18.22,34290.0
2018-09-28 11:40:00,18.22,18.24,18.21,18.23,53820.0,18.22,18.24,18.21,18.23,53820.0
2018-09-28 11:45:00,18.23,18.28,18.23,18.28,26140.0,18.23,18.28,18.23,18.28,26140.0
2018-09-28 11:50:00,18.28,18.29,18.27,18.29,35600.0,18.28,18.29,18.27,18.29,35600.0
2018-09-28 11:55:00,18.28,18.3,18.26,18.26,34885.0,18.28,18.3,18.26,18.26,34885.0
2018-09-28 12:00:00,18.26,18.29,18.26,18.28,37120.0,18.26,18.29,18.26,18.28,37120.0
2018-09-28 12:05:00,18.27,18.3,18.27,18.29,29500.0,18.27,18.3,18.27,18.29,29500.0
2018-09-28 12:10:00,18.29,18.31,18.29,18.31,27605.0,18.29,18.31,18.29,18.31,27605.0
2018-09-28 12:15:00,18.31,18.34,18.31,18.33,38840.0,18.31,18.34,18.31,18.33,38840.0
2018-09-28 12:20:00,18.32,18.33,18.31,18.32,24685.0,18.32,18.33,18.31,18.32,24685.0
2018-09-28 12:25:00,18.32,18.33,18.31,18.33,45875.0,18.32,18.33,18.31,18.33,45875.0
2018-09-28 12:30:00,18.33,18.35,18.33,18.35,32860.0,18.33,18.35,18.33,18.35,32860.0
2018-09-28 12:35:00,18.34,18.34,18.32,18.34,20000.0,18.34,18.34,18.32,18.34,20000.0
2018-09-28 12:40:00,18.34,18.35,18.31,18.31,34075.0,18.34,18.35,18.31,18.31,34075.0
2018-09-28 12:45:00,18.32,18.33,18.27,18.3,41435.0,18.32,18.33,18.27,18.3,41435.0
2018-09-28 12:50:00,18.3,18.32,18.29,18.31,45000.0,18.3,18.32,18.29,18.31,45000.0
2018-09-28 12:55:00,18.32,18.33,18.3,18.33,33545.0,18.32,18.33,18.3,18.33,33545.0
2018-09-28 13:00:00,18.34,18.34,18.32,18.33,27460.0,18.34,18.34,18.32,18.33,27460.0
2018-09-28 13:05:00,18.33,18.33,18.3,18.31,264355.0,18.33,18.33,18.3,18.31,264355.0
2018-09-28 13:10:00,18.3,18.31,18.3,18.31,36490.0,18.3,18.31,18.3,18.31,36490.0
2018-09-28 13:15:00,18.32,18.32,18.3,18.31,9790.0,18.32,18.32,18.3,18.31,9790.0
2018-09-28 13:20:00,18.32,18.34,18.31,18.33,75725.0,18.32,18.34,18.31,18.33,75725.0
2018-09-28 13:25:00,18.33,18.36,18.33,18.35,28225.0,18.33,18.36,18.33,18.35,28225.0
2018-09-28 13:30:00,18.35,18.37,18.35,18.37,73640.0,18.35,18.37,18.35,18.37,73640.0
2018-09-28 13:35:00,18.37,18.37,18.34,18.35,90230.0,18.37,18.37,18.34,18.35,90230.0
2018-09-28 13:40:00,18.36,18.38,18.36,18.38,37590.0,18.36,18.38,18.36,18.38,37590.0
2018-09-28 13:45:00,18.38,18.38,18.36,18.37,62885.0,18.38,18.38,18.36,18.37,62885.0
2018-09-28 13:50:00,18.37,18.39,18.37,18.38,61725.0,18.37,18.39,18.37,18.38,61725.0
2018-09-28 13:55:00,18.39,18.39,18.34,18.34,55895.0,18.39,18.39,18.34,18.34,55895.0
2018-09-28 14:00:00,18.34,18.35,18.33,18.33,39875.0,18.34,18.35,18.33,18.33,39875.0
2018-09-28 14:05:00,18.33,18.34,18.33,18.33,100405.0,18.33,18.34,18.33,18.33,100405.0
2018-09-28 14:10:00,18.33,18.33,18.3,18.3,72480.0,18.33,18.33,18.3,18.3,72480.0
2018-09-28 14:15:00,18.3,18.3,18.29,18.29,63240.0,18.3,18.3,18.29,18.29,63240.0
2018-09-28 14:20:00,18.29,18.33,18.29,18.33,80550.0,18.29,18.33,18.29,18.33,80550.0
2018-09-28 14:25:00,18.34,18.36,18.34,18.36,30295.0,18.34,18.36,18.34,18.36,30295.0
2018-09-28 14:30:00,18.36,18.36,18.34,18.36,39175.0,18.36,18.36,18.34,18.36,39175.0
2018-09-28 14:35:00,18.36,18.36,18.35,18.35,46400.0,18.36,18.36,18.35,18.35,46400.0
2018-09-28 14:40:00,18.35,18.38,18.35,18.38,56270.0,18.35,18.38,18.35,18.38,56270.0
2018-09-28 14:45:00,18.38,18.39,18.37,18.37,52555.0,18.38,18.39,18.37,18.37,52555.0
2018-09-28 14:50:00,18.37,18.38,18.37,18.37,38750.0,18.37,18.38,18.37,18.37,38750.0
2018-09-28 14:55:00,18.37,18.38,18.37,18.38,36815.0,18.37,18.38,18.37,18.38,36815.0
2018-09-28 15:00:00,18.38,18.39,18.38,18.38,51180.0,18.38,18.39,18.38,18.38,51180.0
2018-09-28 15:05:00,18.38,18.39,18.38,18.39,91385.0,18.38,18.39,18.38,18.39,91385.0
2018-09-28 15:10:00,18.39,18.4,18.39,18.4,49515.0,18.39,18.4,18.39,18.4,49515.0
2018-09-28 15:15:00,18.4,18.42,18.4,18.41,143345.0,18.4,18.42,18.4,18.41,143345.0
2018-09-28 15:20:00,18.41,18.44,18.4,18.42,88585.0,18.41,18.44,18.4,18.42,88585.0
2018-09-28 15:25:00,18.42,18.42,18.41,18.41,39490.0,18.42,18.42,18.41,18.41,39490.0
2018-09-28 15:30:00,18.41,18.41,18.39,18.41,110115.0,18.41,18.41,18.39,18.41,110115.0
2018-09-28 15:35:00,18.41,18.41,18.39,18.4,80780.0,18.41,18.41,18.39,18.4,80780.0
2018-09-28 15:40:00,18.4,18.41,18.39,18.41,102605.0,18.4,18.41,18.39,18.41,102605.0
2018-09-28 15:45:00,18.41,18.44,18.4,18.42,171040.0,18.41,18.44,18.4,18.42,171040.0
2018-09-28 15:50:00,18.42,18.46,18.42,18.46,344920.0,18.42,18.46,18.42,18.46,344920.0
2018-09-28 15:55:00,18.46,18.48,18.45,18.45,583170.0,18.46,18.48,18.45,18.45,583170.0
2018-10-01 09:30:00,18.6,18.82,18.6,18.76,338355.0,18.6,18.82,18.6,18.76,338355.0
2018-10-01 09:35:00,18.77,18.87,18.74,18.84,133200.0,18.77,18.87,18.74,18.84,133200.0
2018-10-01 09:40:00,18.85,18.87,18.67,18.69,267255.0,18.85,18.87,18.67,18.69,267255.0
2018-10-01 09:45:00,18.67,18.72,18.59,18.59,141650.0,18.67,18.72,18.59,18.59,141650.0
2018-10-01 09:50:00,18.59,18.6,18.53,18.56,109480.0,18.59,18.6,18.53,18.56,109480.0
2018-10-01 09:55:00,18.56,18.57,18.5,18.52,160030.0,18.56,18.57,18.5,18.52,160030.0
2018-10-01 10:00:00,18.52,18.53,18.46,18.49,155435.0,18.52,18.53,18.46,18.49,155435.0
2018-10-01 10:05:00,18.5,18.55,18.48,18.49,66390.0,18.5,18.55,18.48,18.49,66390.0
2018-10-01 10:10:00,18.5,18.51,18.48,18.5,101025.0,18.5,18.51,18.48,18.5,101025.0
2018-10-01 10:15:00,18.49,18.5,18.45,18.46,81355.0,18.49,18.5,18.45,18.46,81355.0
2018-10-01 10:20:00,18.46,18.49,18.45,18.48,55545.0,18.46,18.49,18.45,18.48,55545.0
2018-10-01 10:25:00,18.49,18.53,18.48,18.51,62990.0,18.49,18.53,18.48,18.51,62990.0
2018-10-01 10:30:00,18.52,18.54,18.51,18.51,58795.0,18.52,18.54,18.51,18.51,58795.0
2018-10-01 10:35:00,18.51,18.52,18.47,18.48,52775.0,18.51,18.52,18.47,18.48,52775.0
2018-10-01 10:40:00,18.48,18.49,18.45,18.45,51560.0,18.48,18.49,18.45,18.45,51560.0
2018-10-01 10:45:00,18.45,18.46,18.44,18.45,57405.0,18.45,18.46,18.44,18.45,57405.0
2018-10-01 10:50:00,18.46,18.48,18.44,18.44,55510.0,18.46,18.48,18.44,18.44,55510.0
2018-10-01 10:55:00,18.44,18.45,18.41,18.42,77740.0,18.44,18.45,18.41,18.42,77740.0
2018-10-01 11:00:00,18.41,18.42,18.36,18.39,125680.0,18.41,18.42,18.36,18.39,125680.0
2018-10-01 11:05:00,18.39,18.39,18.37,18.37,32390.0,18.39,18.39,18.37,18.37,32390.0
2018-10-01 11:10:00,18.37,18.42,18.37,18.41,77825.0,18.37,18.42,18.37,18.41,77825.0
2018-10-01 11:15:00,18.42,18.42,18.38,18.41,55335.0,18.42,18.42,18.38,18.41,55335.0
2018-10-01 11:20:00,18.4,18.44,18.39,18.44,40020.0,18.4,18.44,18.39,18.44,40020.0
2018-10-01 11:25:00,18.45,18.45,18.4,18.42,38265.0,18.45,18.45,18.4,18.42,38265.0
2018-10-01 11:30:00,18.43,18.44,18.42,18.43,45560.0,18.43,18.44,18.42,18.43,45560.0
2018-10-01 11:35:00,18.43,18.44,18.42,18.44,45415.0,18.43,18.44,18.42,18.44,45415.0
2018-10-01 11:40:00,18.44,18.46,18.44,18.44,32190.0,18.44,18.46,18.44,18.44,32190.0
2018-10-01 11:45:00,18.44,18.46,18.43,18.46,66475.0,18.44,18.46,18.43,18.46,66475.0
2018-10-01 11:50:00,18.46,18.48,18.45,18.47,39675.0,18.46,18.48,18.45,18.47,39675.0
2018-10-01 11:55:00,18.46,18.49,18.44,18.49,72865.0,18.46,18.49,18.44,18.49,72865.0
2018-10-01 12:00:00,18.49,18.55,18.47,18.51,120265.0,18.49,18.55,18.47,18.51,120265.0
2018-10-01 12:05:00,18.51,18.52,18.5,18.51,51905.0,18.51,18.52,18.5,18.51,51905.0
2018-10-01 12:10:00,18.51,18.55,18.5,18.53,43825.0,18.51,18.55,18.5,18.53,43825.0
2018-10-01 12:15:00,18.53,18.57,18.52,18.57,56185.0,18.53,18.57,18.52,18.57,56185.0
2018-10-01 12:20:00,18.56,18.56,18.51,18.55,86870.0,18.56,18.56,18.51,18.55,86870.0
2018-10-01 12:25:00,18.54,18.55,18.52,18.52,34770.0,18.54,18.55,18.52,18.52,34770.0
2018-10-01 12:30:00,18.51,18.53,18.5,18.53,36430.0,18.51,18.53,18.5,18.53,36430.0
2018-10-01 12:35:00,18.53,18.54,18.52,18.53,37420.0,18.53,18.54,18.52,18.53,37420.0
2018-10-01 12:40:00,18.54,18.54,18.49,18.49,44290.0,18.54,18.54,18.49,18.49,44290.0
2018-10-01 12:45:00,18.49,18.49,18.47,18.49,26080.0,18.49,18.49,18.47,18.49,26080.0
2018-10-01 12:50:00,18.49,18.49,18.48,18.49,40100.0,18.49,18.49,18.48,18.49,40100.0
2018-10-01 12:55:00,18.49,18.51,18.47,18.49,39680.0,18.49,18.51,18.47,18.49,39680.0
2018-10-01 13:00:00,18.49,18.51,18.48,18.49,34050.0,18.49,18.51,18.48,18.49,34050.0
2018-10-01 13:05:00,18.5,18.5,18.48,18.48,25140.0,18.5,18.5,18.48,18.48,25140.0
2018-10-01 13:10:00,18.47,18.48,18.47,18.48,26350.0,18.47,18.48,18.47,18.48,26350.0
2018-10-01 13:15:00,18.48,18.54,18.47,18.54,79450.0,18.48,18.54,18.47,18.54,79450.0
2018-10-01 13:20:00,18.54,18.54,18.53,18.53,23205.0,18.54,18.54,18.53,18.53,23205.0
2018-10-01 13:25:00,18.53,18.55,18.52,18.52,35560.0,18.53,18.55,18.52,18.52,35560.0
2018-10-01 13:30:00,18.52,18.55,18.52,18.54,38765.0,18.52,18.55,18.52,18.54,38765.0
2018-10-01 13:35:00,18.54,18.57,18.54,18.55,38340.0,18.54,18.57,18.54,18.55,38340.0
2018-10-01 13:40:00,18.55,18.57,18.55,18.57,40250.0,18.55,18.57,18.55,18.57,40250.0
2018-10-01 13:45:00,18.57,18.57,18.54,18.54,56325.0,18.57,18.57,18.54,18.54,56325.0
2018-10-01 13:50:00,18.55,18.56,18.55,18.56,35900.0,18.55,18.56,18.55,18.56,35900.0
2018-10-01 13:55:00,18.55,18.56,18.52,18.54,52830.0,18.55,18.56,18.52,18.54,52830.0
2018-10-01 14:00:00,18.53,18.54,18.49,18.5,38965.0,18.53,18.54,18.49,18.5,38965.0
2018-10-01 14:05:00,18.5,18.51,18.49,18.49,73475.0,18.5,18.51,18.49,18.49,73475.0
2018-10-01 14:10:00,18.49,18.5,18.47,18.49,43230.0,18.49,18.5,18.47,18.49,43230.0
2018-10-01 14:15:00,18.48,18.5,18.47,18.48,137270.0,18.48,18.5,18.47,18.48,137270.0
2018-10-01 14:20:00,18.48,18.49,18.47,18.47,56160.0,18.48,18.49,18.47,18.47,56160.0
2018-10-01 14:25:00,18.47,18.48,18.46,18.47,45935.0,18.47,18.48,18.46,18.47,45935.0
2018-10-01 14:30:00,18.47,18.48,18.45,18.45,126725.0,18.47,18.48,18.45,18.45,126725.0
2018-10-01 14:35:00,18.44,18.45,18.41,18.43,50065.0,18.44,18.45,18.41,18.43,50065.0
2018-10-01 14:40:00,18.44,18.44,18.42,18.42,34070.0,18.44,18.44,18.42,18.42,34070.0
2018-10-01 14:45:00,18.42,18.46,18.42,18.45,52380.0,18.42,18.46,18.42,18.45,52380.0
2018-10-01 14:50:00,18.45,18.46,18.44,18.46,45700.0,18.45,18.46,18.44,18.46,45700.0
2018-10-01 14:55:00,18.46,18.52,18.46,18.51,118530.0,18.46,18.52,18.46,18.51,118530.0
2018-10-01 15:00:00,18.52,18.53,18.5,18.52,70710.0,18.52,18.53,18.5,18.52,70710.0
2018-10-01 15:05:00,18.52,18.54,18.51,18.54,59430.0,18.52,18.54,18.51,18.54,59430.0
2018-10-01 15:10:00,18.54,18.54,18.52,18.52,68080.0,18.54,18.54,18.52,18.52,68080.0
2018-10-01 15:15:00,18.52,18.54,18.5,18.52,98895.0,18.52,18.54,18.5,18.52,98895.0
2018-10-01 15:20:00,18.52,18.53,18.47,18.47,106425.0,18.52,18.53,18.47,18.47,106425.0
2018-10-01 15:25:00,18.48,18.49,18.46,18.47,70085.0,18.48,18.49,18.46,18.47,70085.0
2018-10-01 15:30:00,18.47,18.47,18.42,18.43,134305.0,18.47,18.47,18.42,18.43,134305.0
2018-10-01 15:35:00,18.43,18.46,18.42,18.45,107785.0,18.43,18.46,18.42,18.45,107785.0
2018-10-01 15:40:00,18.45,18.45,18.42,18.43,160205.0,18.45,18.45,18.42,18.43,160205.0
2018-10-01 15:45:00,18.43,18.47,18.43,18.46,182420.0,18.43,18.47,18.43,18.46,182420.0
2018-10-01 15:50:00,18.46,18.5,18.45,18.46,279835.0,18.46,18.5,18.45,18.46,279835.0
2018-10-01 15:55:00,18.46,18.48,18.46,18.46,329855.0,18.46,18.48,18.46,18.46,329855.0
2018-10-02 09:30:00,18.47,18.49,18.41,18.47,211760.0,18.47,18.49,18.41,18.47,211760.0
2018-10-02 09:35:00,18.45,18.46,18.06,18.09,240020.0,18.45,18.46,18.06,18.09,240020.0
2018-10-02 09:40:00,18.09,18.19,18.02,18.19,88410.0,18.09,18.19,18.02,18.19,88410.0
2018-10-02 09:45:00,18.2,18.33,18.2,18.33,242140.0,18.2,18.33,18.2,18.33,242140.0
2018-10-02 09:50:00,18.34,18.39,18.34,18.36,272340.0,18.34,18.39,18.34,18.36,272340.0
2018-10-02 09:55:00,18.38,18.42,18.34,18.4,127245.0,18.38,18.42,18.34,18.4,127245.0
2018-10-02 10:00:00,18.4,18.41,18.38,18.41,83185.0,18.4,18.41,18.38,18.41,83185.0
2018-10-02 10:05:00,18.41,18.41,18.33,18.33,98310.0,18.41,18.41,18.33,18.33,98310.0
2018-10-02 10:10:00,18.34,18.37,18.31,18.32,111600.0,18.34,18.37,18.31,18.32,111600.0
2018-10-02 10:15:00,18.33,18.34,18.28,18.31,115465.0,18.33,18.34,18.28,18.31,115465.0
2018-10-02 10:20:00,18.32,18.32,18.29,18.31,86270.0,18.32,18.32,18.29,18.31,86270.0
2018-10-02 10:25:00,18.34,18.34,18.29,18.34,72455.0,18.34,18.34,18.29,18.34,72455.0
2018-10-02 10:30:00,18.33,18.42,18.32,18.4,92815.0,18.33,18.42,18.32,18.4,92815.0
2018-10-02 10:35:00,18.4,18.43,18.38,18.38,74945.0,18.4,18.43,18.38,18.38,74945.0
2018-10-02 10:40:00,18.37,18.38,18.34,18.36,63485.0,18.37,18.38,18.34,18.36,63485.0
2018-10-02 10:45:00,18.35,18.35,18.3,18.32,62150.0,18.35,18.35,18.3,18.32,62150.0
2018-10-02 10:50:00,18.33,18.33,18.31,18.32,73855.0,18.33,18.33,18.31,18.32,73855.0
2018-10-02 10:55:00,18.32,18.32,18.24,18.25,47020.0,18.32,18.32,18.24,18.25,47020.0
2018-10-02 11:00:00,18.23,18.24,18.15,18.15,166440.0,18.23,18.24,18.15,18.15,166440.0
2018-10-02 11:05:00,18.16,18.21,18.15,18.21,35845.0,18.16,18.21,18.15,18.21,35845.0
2018-10-02 11:10:00,18.21,18.21,18.19,18.21,54395.0,18.21,18.21,18.19,18.21,54395.0
2018-10-02 11:15:00,18.2,18.25,18.2,18.25,100545.0,18.2,18.25,18.2,18.25,100545.0
2018-10-02 11:20:00,18.25,18.32,18.25,18.31,92110.0,18.25,18.32,18.25,18.31,92110.0
2018-10-02 11:25:00,18.31,18.32,18.25,18.26,83695.0,18.31,18.32,18.25,18.26,83695.0
2018-10-02 11:30:00,18.26,18.31,18.25,18.31,59085.0,18.26,18.31,18.25,18.31,59085.0
2018-10-02 11:35:00,18.32,18.33,18.31,18.31,132460.0,18.32,18.33,18.31,18.31,132460.0
2018-10-02 11:40:00,18.32,18.35,18.31,18.33,64700.0,18.32,18.35,18.31,18.33,64700.0
2018-10-02 11:45:00,18.33,18.36,18.31,18.34,59130.0,18.33,18.36,18.31,18.34,59130.0
2018-10-02 11:50:00,18.34,18.34,18.33,18.34,78300.0,18.34,18.34,18.33,18.34,78300.0
2018-10-02 11:55:00,18.34,18.36,18.34,18.34,148080.0,18.34,18.36,18.34,18.34,148080.0
2018-10-02 12:00:00,18.34,18.38,18.34,18.37,73285.0,18.34,18.38,18.34,18.37,73285.0
2018-10-02 12:05:00,18.37,18.37,18.33,18.33,60275.0,18.37,18.37,18.33,18.33,60275.0
2018-10-02 12:10:00,18.34,18.34,18.31,18.33,79855.0,18.34,18.34,18.31,18.33,79855.0
2018-10-02 12:15:00,18.33,18.34,18.31,18.32,68170.0,18.33,18.34,18.31,18.32,68170.0
2018-10-02 12:20:00,18.31,18.32,18.31,18.31,59715.0,18.31,18.32,18.31,18.31,59715.0
2018-10-02 12:25:00,18.31,18.33,18.3,18.32,61285.0,18.31,18.33,18.3,18.32,61285.0
2018-10-02 12:30:00,18.32,18.34,18.32,18.34,51990.0,18.32,18.34,18.32,18.34,51990.0
2018-10-02 12:35:00,18.35,18.35,18.34,18.34,43040.0,18.35,18.35,18.34,18.34,43040.0
2018-10-02 12:40:00,18.34,18.35,18.33,18.34,52095.0,18.34,18.35,18.33,18.34,52095.0
2018-10-02 12:45:00,18.34,18.37,18.34,18.34,136120.0,18.34,18.37,18.34,18.34,136120.0
2018-10-02 12:50:00,18.34,18.34,18.31,18.31,88205.0,18.34,18.34,18.31,18.31,88205.0
2018-10-02 12:55:00,18.31,18.33,18.29,18.33,63825.0,18.31,18.33,18.29,18.33,63825.0
2018-10-02 13:00:00,18.33,18.39,18.33,18.39,67045.0,18.33,18.39,18.33,18.39,67045.0
2018-10-02 13:05:00,18.39,18.39,18.36,18.37,106835.0,18.39,18.39,18.36,18.37,106835.0
2018-10-02 13:10:00,18.37,18.38,18.36,18.37,72905.0,18.37,18.38,18.36,18.37,72905.0
2018-10-02 13:15:00,18.37,18.4,18.36,18.4,91785.0,18.37,18.4,18.36,18.4,91785.0
2018-10-02 13:20:00,18.4,18.4,18.39,18.39,184325.0,18.4,18.4,18.39,18.39,184325.0
2018-10-02 13:25:00,18.39,18.4,18.39,18.4,88210.0,18.39,18.4,18.39,18.4,88210.0
2018-10-02 13:30:00,18.4,18.45,18.4,18.44,78345.0,18.4,18.45,18.4,18.44,78345.0
2018-10-02 13:35:00,18.44,18.45,18.44,18.45,37735.0,18.44,18.45,18.44,18.45,37735.0
2018-10-02 13:40:00,18.45,18.45,18.41,18.41,58675.0,18.45,18.45,18.41,18.41,58675.0
2018-10-02 13:45:00,18.41,18.42,18.4,18.41,43570.0,18.41,18.42,18.4,18.41,43570.0
2018-10-02 13:50:00,18.41,18.41,18.39,18.4,70045.0,18.41,18.41,18.39,18.4,70045.0
2018-10-02 13:55:00,18.4,18.41,18.37,18.37,83370.0,18.4,18.41,18.37,18.37,83370.0
2018-10-02 14:00:00,18.37,18.37,18.36,18.36,66815.0,18.37,18.37,18.36,18.36,66815.0
2018-10-02 14:05:00,18.36,18.37,18.36,18.36,55900.0,18.36,18.37,18.36,18.36,55900.0
2018-10-02 14:10:00,18.36,18.37,18.36,18.36,79150.0,18.36,18.37,18.36,18.36,79150.0
2018-10-02 14:15:00,18.36,18.37,18.36,18.37,53305.0,18.36,18.37,18.36,18.37,53305.0
2018-10-02 14:20:00,18.37,18.38,18.37,18.37,73205.0,18.37,18.38,18.37,18.37,73205.0
2018-10-02 14:25:00,18.37,18.37,18.36,18.36,53915.0,18.37,18.37,18.36,18.36,53915.0
2018-10-02 14:30:00,18.36,18.36,18.33,18.33,73905.0,18.36,18.36,18.33,18.33,73905.0
2018-10-02 14:35:00,18.33,18.33,18.31,18.32,65080.0,18.33,18.33,18.31,18.32,65080.0
2018-10-02 14:40:00,18.32,18.33,18.29,18.3,53995.0,18.32,18.33,18.29,18.3,53995.0
2018-10-02 14:45:00,18.3,18.3,18.27,18.28,47260.0,18.3,18.3,18.27,18.28,47260.0
2018-10-02 14:50:00,18.27,18.29,18.24,18.24,109805.0,18.27,18.29,18.24,18.24,109805.0
2018-10-02 14:55:00,18.25,18.28,18.24,18.25,112845.0,18.25,18.28,18.24,18.25,112845.0
2018-10-02 15:00:00,18.25,18.25,18.2,18.21,98265.0,18.25,18.25,18.2,18.21,98265.0
2018-10-02 15:05:00,18.2,18.21,18.17,18.18,88080.0,18.2,18.21,18.17,18.18,88080.0
2018-10-02 15:10:00,18.18,18.18,18.16,18.18,56025.0,18.18,18.18,18.16,18.18,56025.0
2018-10-02 15:15:00,18.18,18.19,18.13,18.13,154945.0,18.18,18.19,18.13,18.13,154945.0
2018-10-02 15:20:00,18.13,18.14,18.11,18.12,111370.0,18.13,18.14,18.11,18.12,111370.0
2018-10-02 15:25:00,18.13,18.16,18.12,18.13,126620.0,18.13,18.16,18.12,18.13,126620.0
2018-10-02 15:30:00,18.13,18.17,18.13,18.17,162500.0,18.13,18.17,18.13,18.17,162500.0
2018-10-02 15:35:00,18.17,18.22,18.16,18.2,170995.0,18.17,18.22,18.16,18.2,170995.0
2018-10-02 15:40:00,18.2,18.21,18.19,18.21,124160.0,18.2,18.21,18.19,18.21,124160.0
2018-10-02 15:45:00,18.21,18.23,18.2,18.21,246435.0,18.21,18.23,18.2,18.21,246435.0
2018-10-02 15:50:00,18.21,18.24,18.21,18.23,206345.0,18.21,18.24,18.21,18.23,206345.0
2018-10-02 15:55:00,18.23,18.26,18.22,18.23,585085.0,18.23,18.26,18.22,18.23,585085.0
2018-10-03 09:30:00,18.31,18.37,18.27,18.33,152070.0,18.31,18.37,18.27,18.33,152070.0
2018-10-03 09:35:00,18.33,18.44,18.26,18.26,58810.0,18.33,18.44,18.26,18.26,58810.0
2018-10-03 09:40:00,18.24,18.29,18.2,18.25,79855.0,18.24,18.29,18.2,18.25,79855.0
2018-10-03 09:45:00,18.25,18.39,18.25,18.36,58350.0,18.25,18.39,18.25,18.36,58350.0
2018-10-03 09:50:00,18.35,18.46,18.34,18.39,160470.0,18.35,18.46,18.34,18.39,160470.0
2018-10-03 09:55:00,18.41,18.43,18.34,18.43,50495.0,18.41,18.43,18.34,18.43,50495.0
2018-10-03 10:00:00,18.43,18.53,18.41,18.45,62540.0,18.43,18.53,18.41,18.45,62540.0
2018-10-03 10:05:00,18.47,18.51,18.4,18.42,140535.0,18.47,18.51,18.4,18.42,140535.0
2018-10-03 10:10:00,18.45,18.48,18.42,18.46,74350.0,18.45,18.48,18.42,18.46,74350.0
2018-10-03 10:15:00,18.46,18.46,18.4,18.42,77660.0,18.46,18.46,18.4,18.42,77660.0
2018-10-03 10:20:00,18.41,18.42,18.38,18.4,134765.0,18.41,18.42,18.38,18.4,134765.0
2018-10-03 10:25:00,18.4,18.41,18.35,18.35,44635.0,18.4,18.41,18.35,18.35,44635.0
2018-10-03 10:30:00,18.38,18.4,18.36,18.37,27840.0,18.38,18.4,18.36,18.37,27840.0
2018-10-03 10:35:00,18.37,18.37,18.34,18.35,26955.0,18.37,18.37,18.34,18.35,26955.0
2018-10-03 10:40:00,18.35,18.38,18.34,18.37,74135.0,18.35,18.38,18.34,18.37,74135.0
2018-10-03 10:45:00,18.37,18.37,18.33,18.33,41440.0,18.37,18.37,18.33,18.33,41440.0
2018-10-03 10:50:00,18.34,18.34,18.28,18.31,61240.0,18.34,18.34,18.28,18.31,61240.0
2018-10-03 10:55:00,18.3,18.3,18.23,18.23,41295.0,18.3,18.3,18.23,18.23,41295.0
2018-10-03 11:00:00,18.22,18.28,18.22,18.24,24175.0,18.22,18.28,18.22,18.24,24175.0
2018-10-03 11:05:00,18.25,18.26,18.25,18.25,17000.0,18.25,18.26,18.25,18.25,17000.0
2018-10-03 11:10:00,18.25,18.27,18.24,18.25,47175.0,18.25,18.27,18.24,18.25,47175.0
2018-10-03 11:15:00,18.26,18.33,18.26,18.33,35825.0,18.26,18.33,18.26,18.33,35825.0
2018-10-03 11:20:00,18.34,18.38,18.33,18.38,26575.0,18.34,18.38,18.33,18.38,26575.0
2018-10-03 11:25:00,18.37,18.39,18.36,18.37,29970.0,18.37,18.39,18.36,18.37,29970.0
2018-10-03 11:30:00,18.37,18.39,18.35,18.37,41715.0,18.37,18.39,18.35,18.37,41715.0
2018-10-03 11:35:00,18.36,18.37,18.34,18.36,38635.0,18.36,18.37,18.34,18.36,38635.0
2018-10-03 11:40:00,18.36,18.36,18.36,18.36,14090.0,18.36,18.36,18.36,18.36,14090.0
2018-10-03 11:45:00,18.36,18.37,18.34,18.37,420220.0,18.36,18.37,18.34,18.37,420220.0
2018-10-03 11:50:00,18.37,18.41,18.37,18.38,95315.0,18.37,18.41,18.37,18.38,95315.0
2018-10-03 11:55:00,18.38,18.39,18.37,18.39,93280.0,18.38,18.39,18.37,18.39,93280.0
2018-10-03 12:00:00,18.39,18.41,18.38,18.4,147245.0,18.39,18.41,18.38,18.4,147245.0
2018-10-03 12:05:00,18.4,18.41,18.38,18.38,40480.0,18.4,18.41,18.38,18.38,40480.0
2018-10-03 12:10:00,18.39,18.4,18.38,18.38,36875.0,18.39,18.4,18.38,18.38,36875.0
2018-10-03 12:15:00,18.38,18.41,18.38,18.41,47115.0,18.38,18.41,18.38,18.41,47115.0
2018-10-03 12:20:00,18.41,18.44,18.41,18.44,37990.0,18.41,18.44,18.41,18.44,37990.0
2018-10-03 12:25:00,18.44,18.44,18.4,18.42,64740.0,18.44,18.44,18.4,18.42,64740.0
2018-10-03 12:30:00,18.41,18.41,18.38,18.38,51590.0,18.41,18.41,18.38,18.38,51590.0
2018-10-03 12:35:00,18.38,18.38,18.32,18.33,124765.0,18.38,18.38,18.32,18.33,124765.0
2018-10-03 12:40:00,18.33,18.33,18.32,18.33,49710.0,18.33,18.33,18.32,18.33,49710.0
2018-10-03 12:45:00,18.34,18.36,18.34,18.34,25200.0,18.34,18.36,18.34,18.34,25200.0
2018-10-03 12:50:00,18.33,18.35,18.32,18.34,65430.0,18.33,18.35,18.32,18.34,65430.0
2018-10-03 12:55:00,18.34,18.34,18.33,18.34,27955.0,18.34,18.34,18.33,18.34,27955.0
2018-10-03 13:00:00,18.34,18.35,18.33,18.35,32265.0,18.34,18.35,18.33,18.35,32265.0
2018-10-03 13:05:00,18.35,18.36,18.35,18.36,39520.0,18.35,18.36,18.35,18.36,39520.0
2018-10-03 13:10:00,18.35,18.38,18.35,18.38,50840.0,18.35,18.38,18.35,18.38,50840.0
2018-10-03 13:15:00,18.39,18.39,18.38,18.39,28400.0,18.39,18.39,18.38,18.39,28400.0
2018-10-03 13:20:00,18.39,18.4,18.38,18.4,45375.0,18.39,18.4,18.38,18.4,45375.0
2018-10-03 13:25:00,18.4,18.41,18.39,18.41,37540.0,18.4,18.41,18.39,18.41,37540.0
2018-10-03 13:30:00,18.41,18.41,18.37,18.37,69005.0,18.41,18.41,18.37,18.37,69005.0
2018-10-03 13:35:00,18.36,18.4,18.36,18.4,41375.0,18.36,18.4,18.36,18.4,41375.0
2018-10-03 13:40:00,18.4,18.4,18.39,18.4,29505.0,18.4,18.4,18.39,18.4,29505.0
2018-10-03 13:45:00,18.4,18.4,18.38,18.39,33770.0,18.4,18.4,18.38,18.39,33770.0
2018-10-03 13:50:00,18.39,18.39,18.35,18.35,24750.0,18.39,18.39,18.35,18.35,24750.0
2018-10-03 13:55:00,18.36,18.36,18.35,18.35,22375.0,18.36,18.36,18.35,18.35,22375.0
2018-10-03 14:00:00,18.35,18.38,18.34,18.35,29830.0,18.35,18.38,18.34,18.35,29830.0
2018-10-03 14:05:00,18.35,18.36,18.34,18.35,28530.0,18.35,18.36,18.34,18.35,28530.0
2018-10-03 14:10:00,18.35,18.37,18.34,18.37,22170.0,18.35,18.37,18.34,18.37,22170.0
2018-10-03 14:15:00,18.38,18.38,18.35,18.37,50610.0,18.38,18.38,18.35,18.37,50610.0
2018-10-03 14:20:00,18.36,18.37,18.35,18.37,25050.0,18.36,18.37,18.35,18.37,25050.0
2018-10-03 14:25:00,18.37,18.37,18.37,18.37,29720.0,18.37,18.37,18.37,18.37,29720.0
2018-10-03 14:30:00,18.37,18.37,18.35,18.35,28495.0,18.37,18.37,18.35,18.35,28495.0
2018-10-03 14:35:00,18.35,18.36,18.31,18.33,38905.0,18.35,18.36,18.31,18.33,38905.0
2018-10-03 14:40:00,18.32,18.32,18.3,18.31,41125.0,18.32,18.32,18.3,18.31,41125.0
2018-10-03 14:45:00,18.32,18.32,18.28,18.28,42375.0,18.32,18.32,18.28,18.28,42375.0
2018-10-03 14:50:00,18.29,18.29,18.27,18.29,62010.0,18.29,18.29,18.27,18.29,62010.0
2018-10-03 14:55:00,18.29,18.29,18.27,18.29,39265.0,18.29,18.29,18.27,18.29,39265.0
2018-10-03 15:00:00,18.29,18.3,18.28,18.3,49940.0,18.29,18.3,18.28,18.3,49940.0
2018-10-03 15:05:00,18.3,18.33,18.3,18.32,52525.0,18.3,18.33,18.3,18.32,52525.0
2018-10-03 15:10:00,18.33,18.35,18.32,18.34,94685.0,18.33,18.35,18.32,18.34,94685.0
2018-10-03 15:15:00,18.33,18.33,18.32,18.32,39615.0,18.33,18.33,18.32,18.32,39615.0
2018-10-03 15:20:00,18.32,18.32,18.31,18.31,34285.0,18.32,18.32,18.31,18.31,34285.0
2018-10-03 15:25:00,18.32,18.32,18.29,18.31,38955.0,18.32,18.32,18.29,18.31,38955.0
2018-10-03 15:30:00,18.32,18.32,18.31,18.32,61395.0,18.32,18.32,18.31,18.32,61395.0
2018-10-03 15:35:00,18.32,18.32,18.3,18.3,67465.0,18.32,18.32,18.3,18.3,67465.0
2018-10-03 15:40:00,18.3,18.31,18.3,18.3,76070.0,18.3,18.31,18.3,18.3,76070.0
2018-10-03 15:45:00,18.3,18.33,18.3,18.32,88805.0,18.3,18.33,18.3,18.32,88805.0
2018-10-03 15:50:00,18.32,18.33,18.3,18.31,217835.0,18.32,18.33,18.3,18.31,217835.0
2018-10-03 15:55:00,18.31,18.32,18.3,18.3,601090.0,18.31,18.32,18.3,18.3,601090.0
2018-10-04 09:30:00,18.29,18.34,18.13,18.13,109255.0,18.29,18.34,18.13,18.13,109255.0
2018-10-04 09:35:00,18.14,18.23,18.05,18.07,80025.0,18.14,18.23,18.05,18.07,80025.0
2018-10-04 09:40:00,18.07,18.12,18.05,18.08,58180.0,18.07,18.12,18.05,18.08,58180.0
2018-10-04 09:45:00,18.1,18.15,18.03,18.11,84105.0,18.1,18.15,18.03,18.11,84105.0
2018-10-04 09:50:00,18.09,18.21,18.08,18.16,93605.0,18.09,18.21,18.08,18.16,93605.0
2018-10-04 09:55:00,18.16,18.26,18.16,18.26,72680.0,18.16,18.26,18.16,18.26,72680.0
2018-10-04 10:00:00,18.26,18.26,18.2,18.23,70240.0,18.26,18.26,18.2,18.23,70240.0
2018-10-04 10:05:00,18.23,18.27,18.19,18.26,41725.0,18.23,18.27,18.19,18.26,41725.0
2018-10-04 10:10:00,18.27,18.3,18.25,18.29,64760.0,18.27,18.3,18.25,18.29,64760.0
2018-10-04 10:15:00,18.28,18.28,18.17,18.17,25595.0,18.28,18.28,18.17,18.17,25595.0
2018-10-04 10:20:00,18.16,18.17,18.11,18.12,26155.0,18.16,18.17,18.11,18.12,26155.0
2018-10-04 10:25:00,18.11,18.15,18.03,18.05,34770.0,18.11,18.15,18.03,18.05,34770.0
2018-10-04 10:30:00,18.06,18.07,18.03,18.06,37685.0,18.06,18.07,18.03,18.06,37685.0
2018-10-04 10:35:00,18.05,18.13,18.05,18.11,15570.0,18.05,18.13,18.05,18.11,15570.0
2018-10-04 10:40:00,18.13,18.14,18.09,18.12,37880.0,18.13,18.14,18.09,18.12,37880.0
2018-10-04 10:45:00,18.11,18.14,18.09,18.11,12075.0,18.11,18.14,18.09,18.11,12075.0
2018-10-04 10:50:00,18.13,18.18,18.13,18.15,18960.0,18.13,18.18,18.13,18.15,18960.0
2018-10-04 10:55:00,18.15,18.17,18.13,18.13,11700.0,18.15,18.17,18.13,18.13,11700.0
2018-10-04 11:00:00,18.13,18.19,18.12,18.17,33465.0,18.13,18.19,18.12,18.17,33465.0
2018-10-04 11:05:00,18.17,18.2,18.15,18.18,22240.0,18.17,18.2,18.15,18.18,22240.0
2018-10-04 11:10:00,18.17,18.18,18.13,18.13,54600.0,18.17,18.18,18.13,18.13,54600.0
2018-10-04 11:15:00,18.12,18.13,18.07,18.09,28200.0,18.12,18.13,18.07,18.09,28200.0
2018-10-04 11:20:00,18.08,18.11,18.07,18.11,66615.0,18.08,18.11,18.07,18.11,66615.0
2018-10-04 11:25:00,18.11,18.15,18.11,18.12,14780.0,18.11,18.15,18.11,18.12,14780.0
2018-10-04 11:30:00,18.13,18.13,18.07,18.09,19125.0,18.13,18.13,18.07,18.09,19125.0
2018-10-04 11:35:00,18.09,18.19,18.09,18.14,150635.0,18.09,18.19,18.09,18.14,150635.0
2018-10-04 11:40:00,18.14,18.18,18.14,18.15,19520.0,18.14,18.18,18.14,18.15,19520.0
2018-10-04 11:45:00,18.14,18.15,18.09,18.09,20680.0,18.14,18.15,18.09,18.09,20680.0
2018-10-04 11:50:00,18.09,18.1,18.07,18.07,20500.0,18.09,18.1,18.07,18.07,20500.0
2018-10-04 11:55:00,18.08,18.1,18.07,18.09,16500.0,18.08,18.1,18.07,18.09,16500.0
2018-10-04 12:00:00,18.07,18.09,18.03,18.05,49300.0,18.07,18.09,18.03,18.05,49300.0
2018-10-04 12:05:00,18.04,18.05,18.0,18.0,65500.0,18.04,18.05,18.0,18.0,65500.0
2018-10-04 12:10:00,18.0,18.01,17.92,17.94,85475.0,18.0,18.01,17.92,17.94,85475.0
2018-10-04 12:15:00,17.94,17.94,17.9,17.91,47235.0,17.94,17.94,17.9,17.91,47235.0
2018-10-04 12:20:00,17.91,17.91,17.82,17.84,150875.0,17.91,17.91,17.82,17.84,150875.0
2018-10-04 12:25:00,17.83,17.87,17.79,17.86,88245.0,17.83,17.87,17.79,17.86,88245.0
2018-10-04 12:30:00,17.86,17.87,17.82,17.85,61500.0,17.86,17.87,17.82,17.85,61500.0
2018-10-04 12:35:00,17.87,17.9,17.87,17.89,32250.0,17.87,17.9,17.87,17.89,32250.0
2018-10-04 12:40:00,17.89,17.9,17.84,17.85,91270.0,17.89,17.9,17.84,17.85,91270.0
2018-10-04 12:45:00,17.84,17.86,17.82,17.84,41145.0,17.84,17.86,17.82,17.84,41145.0
2018-10-04 12:50:00,17.84,17.84,17.78,17.8,65770.0,17.84,17.84,17.78,17.8,65770.0
2018-10-04 12:55:00,17.8,17.81,17.79,17.81,46225.0,17.8,17.81,17.79,17.81,46225.0
2018-10-04 13:00:00,17.82,17.82,17.79,17.81,59295.0,17.82,17.82,17.79,17.81,59295.0
2018-10-04 13:05:00,17.8,17.83,17.79,17.81,60435.0,17.8,17.83,17.79,17.81,60435.0
2018-10-04 13:10:00,17.81,17.81,17.75,17.76,108785.0,17.81,17.81,17.75,17.76,108785.0
2018-10-04 13:15:00,17.77,17.81,17.76,17.78,47215.0,17.77,17.81,17.76,17.78,47215.0
2018-10-04 13:20:00,17.78,17.79,17.76,17.78,35750.0,17.78,17.79,17.76,17.78,35750.0
2018-10-04 13:25:00,17.79,17.81,17.77,17.77,46465.0,17.79,17.81,17.77,17.77,46465.0
2018-10-04 13:30:00,17.76,17.76,17.73,17.76,81910.0,17.76,17.76,17.73,17.76,81910.0
2018-10-04 13:35:00,17.76,17.79,17.74,17.77,49190.0,17.76,17.79,17.74,17.77,49190.0
2018-10-04 13:40:00,17.77,17.79,17.76,17.77,17000.0,17.77,17.79,17.76,17.77,17000.0
2018-10-04 13:45:00,17.77,17.78,17.75,17.77,94495.0,17.77,17.78,17.75,17.77,94495.0
2018-10-04 13:50:00,17.76,17.76,17.73,17.76,52410.0,17.76,17.76,17.73,17.76,52410.0
2018-10-04 13:55:00,17.75,17.78,17.74,17.78,62250.0,17.75,17.78,17.74,17.78,62250.0
2018-10-04 14:00:00,17.78,17.8,17.78,17.78,18055.0,17.78,17.8,17.78,17.78,18055.0
2018-10-04 14:05:00,17.79,17.84,17.79,17.81,65085.0,17.79,17.84,17.79,17.81,65085.0
2018-10-04 14:10:00,17.81,17.84,17.8,17.83,60125.0,17.81,17.84,17.8,17.83,60125.0
2018-10-04 14:15:00,17.84,17.84,17.78,17.78,55170.0,17.84,17.84,17.78,17.78,55170.0
2018-10-04 14:20:00,17.77,17.77,17.73,17.75,54735.0,17.77,17.77,17.73,17.75,54735.0
2018-10-04 14:25:00,17.75,17.75,17.7,17.71,113860.0,17.75,17.75,17.7,17.71,113860.0
2018-10-04 14:30:00,17.71,17.76,17.7,17.76,137255.0,17.71,17.76,17.7,17.76,137255.0
2018-10-04 14:35:00,17.76,17.81,17.76,17.8,70785.0,17.76,17.81,17.76,17.8,70785.0
2018-10-04 14:40:00,17.79,17.79,17.76,17.77,222490.0,17.79,17.79,17.76,17.77,222490.0
2018-10-04 14:45:00,17.77,17.77,17.75,17.76,112190.0,17.77,17.77,17.75,17.76,112190.0
2018-10-04 14:50:00,17.76,17.78,17.75,17.77,92500.0,17.76,17.78,17.75,17.77,92500.0
2018-10-04 14:55:00,17.77,17.79,17.75,17.77,87035.0,17.77,17.79,17.75,17.77,87035.0
2018-10-04 15:00:00,17.77,17.79,17.77,17.78,68325.0,17.77,17.79,17.77,17.78,68325.0
2018-10-04 15:05:00,17.78,17.8,17.78,17.79,60320.0,17.78,17.8,17.78,17.79,60320.0
2018-10-04 15:10:00,17.8,17.81,17.78,17.8,61430.0,17.8,17.81,17.78,17.8,61430.0
2018-10-04 15:15:00,17.8,17.81,17.78,17.79,59855.0,17.8,17.81,17.78,17.79,59855.0
2018-10-04 15:20:00,17.79,17.79,17.77,17.78,109885.0,17.79,17.79,17.77,17.78,109885.0
2018-10-04 15:25:00,17.78,17.78,17.75,17.75,63520.0,17.78,17.78,17.75,17.75,63520.0
2018-10-04 15:30:00,17.75,17.77,17.74,17.74,119640.0,17.75,17.77,17.74,17.74,119640.0
2018-10-04 15:35:00,17.75,17.76,17.74,17.76,50570.0,17.75,17.76,17.74,17.76,50570.0
2018-10-04 15:40:00,17.77,17.81,17.76,17.81,78310.0,17.77,17.81,17.76,17.81,78310.0
2018-10-04 15:45:00,17.81,17.88,17.81,17.86,228910.0,17.81,17.88,17.81,17.86,228910.0
2018-10-04 15:50:00,17.86,17.89,17.85,17.89,157285.0,17.86,17.89,17.85,17.89,157285.0
2018-10-04 15:55:00,17.89,17.89,17.85,17.86,348730.0,17.89,17.89,17.85,17.86,348730.0
2018-10-05 09:30:00,17.54,17.6,17.41,17.47,770680.0,17.54,17.6,17.41,17.47,770680.0
2018-10-05 09:35:00,17.45,17.58,17.45,17.58,423690.0,17.45,17.58,17.45,17.58,423690.0
2018-10-05 09:40:00,17.57,17.63,17.53,17.56,445570.0,17.57,17.63,17.53,17.56,445570.0
2018-10-05 09:45:00,17.58,17.61,17.49,17.49,360080.0,17.58,17.61,17.49,17.49,360080.0
2018-10-05 09:50:00,17.49,17.5,17.41,17.48,421215.0,17.49,17.5,17.41,17.48,421215.0
2018-10-05 09:55:00,17.49,17.49,17.32,17.38,565670.0,17.49,17.49,17.32,17.38,565670.0
2018-10-05 10:00:00,17.38,17.41,17.29,17.29,332160.0,17.38,17.41,17.29,17.29,332160.0
2018-10-05 10:05:00,17.3,17.44,17.3,17.43,373660.0,17.3,17.44,17.3,17.43,373660.0
2018-10-05 10:10:00,17.41,17.44,17.37,17.42,182590.0,17.41,17.44,17.37,17.42,182590.0
2018-10-05 10:15:00,17.43,17.48,17.41,17.45,153115.0,17.43,17.48,17.41,17.45,153115.0
2018-10-05 10:20:00,17.45,17.49,17.44,17.47,351485.0,17.45,17.49,17.44,17.47,351485.0
2018-10-05 10:25:00,17.47,17.48,17.44,17.46,132025.0,17.47,17.48,17.44,17.46,132025.0
2018-10-05 10:30:00,17.46,17.46,17.37,17.37,192210.0,17.46,17.46,17.37,17.37,192210.0
2018-10-05 10:35:00,17.39,17.43,17.37,17.38,287510.0,17.39,17.43,17.37,17.38,287510.0
2018-10-05 10:40:00,17.38,17.41,17.35,17.37,154735.0,17.38,17.41,17.35,17.37,154735.0
2018-10-05 10:45:00,17.37,17.42,17.33,17.34,339035.0,17.37,17.42,17.33,17.34,339035.0
2018-10-05 10:50:00,17.33,17.35,17.3,17.32,198195.0,17.33,17.35,17.3,17.32,198195.0
2018-10-05 10:55:00,17.3,17.35,17.3,17.34,137665.0,17.3,17.35,17.3,17.34,137665.0
2018-10-05 11:00:00,17.34,17.37,17.31,17.36,117005.0,17.34,17.37,17.31,17.36,117005.0
2018-10-05 11:05:00,17.35,17.37,17.31,17.31,132730.0,17.35,17.37,17.31,17.31,132730.0
2018-10-05 11:10:00,17.3,17.31,17.26,17.29,155235.0,17.3,17.31,17.26,17.29,155235.0
2018-10-05 11:15:00,17.28,17.31,17.24,17.24,169595.0,17.28,17.31,17.24,17.24,169595.0
2018-10-05 11:20:00,17.24,17.27,17.22,17.27,209025.0,17.24,17.27,17.22,17.27,209025.0
2018-10-05 11:25:00,17.28,17.32,17.24,17.25,101475.0,17.28,17.32,17.24,17.25,101475.0
2018-10-05 11:30:00,17.25,17.27,17.21,17.21,127005.0,17.25,17.27,17.21,17.21,127005.0
2018-10-05 11:35:00,17.22,17.25,17.21,17.21,196975.0,17.22,17.25,17.21,17.21,196975.0
2018-10-05 11:40:00,17.21,17.21,17.14,17.15,220875.0,17.21,17.21,17.14,17.15,220875.0
2018-10-05 11:45:00,17.14,17.18,17.11,17.17,195800.0,17.14,17.18,17.11,17.17,195800.0
2018-10-05 11:50:00,17.17,17.17,17.07,17.13,180895.0,17.17,17.17,17.07,17.13,180895.0
2018-10-05 11:55:00,17.12,17.13,17.06,17.07,156570.0,17.12,17.13,17.06,17.07,156570.0
2018-10-05 12:00:00,17.07,17.14,17.06,17.14,138270.0,17.07,17.14,17.06,17.14,138270.0
2018-10-05 12:05:00,17.14,17.2,17.14,17.18,150200.0,17.14,17.2,17.14,17.18,150200.0
2018-10-05 12:10:00,17.18,17.21,17.1,17.14,133895.0,17.18,17.21,17.1,17.14,133895.0
2018-10-05 12:15:00,17.14,17.15,17.1,17.11,81840.0,17.14,17.15,17.1,17.11,81840.0
2018-10-05 12:20:00,17.11,17.17,17.11,17.17,75815.0,17.11,17.17,17.11,17.17,75815.0
2018-10-05 12:25:00,17.17,17.18,17.16,17.17,87330.0,17.17,17.18,17.16,17.17,87330.0
2018-10-05 12:30:00,17.17,17.17,17.13,17.15,139310.0,17.17,17.17,17.13,17.15,139310.0
2018-10-05 12:35:00,17.15,17.15,17.11,17.11,148835.0,17.15,17.15,17.11,17.11,148835.0
2018-10-05 12:40:00,17.11,17.11,17.04,17.08,259600.0,17.11,17.11,17.04,17.08,259600.0
2018-10-05 12:45:00,17.08,17.11,17.07,17.09,76845.0,17.08,17.11,17.07,17.09,76845.0
2018-10-05 12:50:00,17.09,17.12,17.08,17.09,86190.0,17.09,17.12,17.08,17.09,86190.0
2018-10-05 12:55:00,17.09,17.11,17.07,17.08,71480.0,17.09,17.11,17.07,17.08,71480.0
2018-10-05 13:00:00,17.08,17.08,17.03,17.05,96705.0,17.08,17.08,17.03,17.05,96705.0
2018-10-05 13:05:00,17.04,17.05,16.96,16.98,313060.0,17.04,17.05,16.96,16.98,313060.0
2018-10-05 13:10:00,16.98,17.02,16.96,17.0,141085.0,16.98,17.02,16.96,17.0,141085.0
2018-10-05 13:15:00,17.0,17.04,16.99,17.01,105025.0,17.0,17.04,16.99,17.01,105025.0
2018-10-05 13:20:00,17.02,17.02,16.95,16.97,167920.0,17.02,17.02,16.95,16.97,167920.0
2018-10-05 13:25:00,16.96,16.97,16.92,16.94,141625.0,16.96,16.97,16.92,16.94,141625.0
2018-10-05 13:30:00,16.94,16.98,16.94,16.96,142115.0,16.94,16.98,16.94,16.96,142115.0
2018-10-05 13:35:00,16.96,17.01,16.94,17.01,119960.0,16.96,17.01,16.94,17.01,119960.0
2018-10-05 13:40:00,17.0,17.07,17.0,17.07,125185.0,17.0,17.07,17.0,17.07,125185.0
2018-10-05 13:45:00,17.07,17.11,17.07,17.1,93955.0,17.07,17.11,17.07,17.1,93955.0
2018-10-05 13:50:00,17.1,17.12,17.07,17.1,99780.0,17.1,17.12,17.07,17.1,99780.0
2018-10-05 13:55:00,17.11,17.12,17.09,17.11,132140.0,17.11,17.12,17.09,17.11,132140.0
2018-10-05 14:00:00,17.1,17.18,17.1,17.18,127550.0,17.1,17.18,17.1,17.18,127550.0
2018-10-05 14:05:00,17.18,17.24,17.18,17.19,120245.0,17.18,17.24,17.18,17.19,120245.0
2018-10-05 14:10:00,17.19,17.22,17.18,17.2,83230.0,17.19,17.22,17.18,17.2,83230.0
2018-10-05 14:15:00,17.2,17.25,17.19,17.24,84465.0,17.2,17.25,17.19,17.24,84465.0
2018-10-05 14:20:00,17.23,17.29,17.23,17.27,89010.0,17.23,17.29,17.23,17.27,89010.0
2018-10-05 14:25:00,17.27,17.31,17.27,17.3,97390.0,17.27,17.31,17.27,17.3,97390.0
2018-10-05 14:30:00,17.3,17.31,17.28,17.28,85180.0,17.3,17.31,17.28,17.28,85180.0
2018-10-05 14:35:00,17.28,17.28,17.25,17.28,83360.0,17.28,17.28,17.25,17.28,83360.0
2018-10-05 14:40:00,17.28,17.34,17.28,17.33,110330.0,17.28,17.34,17.28,17.33,110330.0
2018-10-05 14:45:00,17.33,17.34,17.29,17.29,105640.0,17.33,17.34,17.29,17.29,105640.0
2018-10-05 14:50:00,17.3,17.3,17.26,17.28,132380.0,17.3,17.3,17.26,17.28,132380.0
2018-10-05 14:55:00,17.28,17.32,17.27,17.3,129445.0,17.28,17.32,17.27,17.3,129445.0
2018-10-05 15:00:00,17.29,17.32,17.27,17.31,138210.0,17.29,17.32,17.27,17.31,138210.0
2018-10-05 15:05:00,17.32,17.37,17.31,17.35,180830.0,17.32,17.37,17.31,17.35,180830.0
2018-10-05 15:10:00,17.35,17.35,17.32,17.33,117670.0,17.35,17.35,17.32,17.33,117670.0
2018-10-05 15:15:00,17.33,17.34,17.32,17.33,125000.0,17.33,17.34,17.32,17.33,125000.0
2018-10-05 15:20:00,17.33,17.34,17.3,17.31,129370.0,17.33,17.34,17.3,17.31,129370.0
2018-10-05 15:25:00,17.31,17.31,17.24,17.25,175090.0,17.31,17.31,17.24,17.25,175090.0
2018-10-05 15:30:00,17.24,17.26,17.19,17.2,214415.0,17.24,17.26,17.19,17.2,214415.0
2018-10-05 15:35:00,17.19,17.23,17.19,17.2,216005.0,17.19,17.23,17.19,17.2,216005.0
2018-10-05 15:40:00,17.19,17.23,17.17,17.22,199220.0,17.19,17.23,17.17,17.22,199220.0
2018-10-05 15:45:00,17.22,17.27,17.22,17.26,277110.0,17.22,17.27,17.22,17.26,277110.0
2018-10-05 15:50:00,17.26,17.28,17.24,17.25,344160.0,17.26,17.28,17.24,17.25,344160.0
2018-10-05 15:55:00,17.25,17.26,17.21,17.22,534225.0,17.25,17.26,17.21,17.22,534225.0
2018-10-08 09:30:00,17.23,17.38,17.14,17.18,253710.0,17.23,17.38,17.14,17.18,253710.0
2018-10-08 09:35:00,17.18,17.25,17.11,17.24,250070.0,17.18,17.25,17.11,17.24,250070.0
2018-10-08 09:40:00,17.24,17.27,17.18,17.27,220545.0,17.24,17.27,17.18,17.27,220545.0
2018-10-08 09:45:00,17.28,17.29,17.12,17.13,242855.0,17.28,17.29,17.12,17.13,242855.0
2018-10-08 09:50:00,17.13,17.21,17.13,17.15,139615.0,17.13,17.21,17.13,17.15,139615.0
2018-10-08 09:55:00,17.15,17.2,17.14,17.14,146000.0,17.15,17.2,17.14,17.14,146000.0
2018-10-08 10:00:00,17.14,17.15,17.01,17.04,242700.0,17.14,17.15,17.01,17.04,242700.0
2018-10-08 10:05:00,17.04,17.08,17.02,17.06,205770.0,17.04,17.08,17.02,17.06,205770.0
2018-10-08 10:10:00,17.08,17.17,17.05,17.12,109870.0,17.08,17.17,17.05,17.12,109870.0
2018-10-08 10:15:00,17.12,17.14,17.07,17.07,258700.0,17.12,17.14,17.07,17.07,258700.0
2018-10-08 10:20:00,17.08,17.11,17.05,17.09,205925.0,17.08,17.11,17.05,17.09,205925.0
2018-10-08 10:25:00,17.08,17.13,17.08,17.12,165880.0,17.08,17.13,17.08,17.12,165880.0
2018-10-08 10:30:00,17.13,17.13,16.98,16.98,182895.0,17.13,17.13,16.98,16.98,182895.0
2018-10-08 10:35:00,16.99,16.99,16.95,16.98,131480.0,16.99,16.99,16.95,16.98,131480.0
2018-10-08 10:40:00,16.98,17.04,16.92,16.92,160160.0,16.98,17.04,16.92,16.92,160160.0
2018-10-08 10:45:00,16.92,16.97,16.9,16.95,108490.0,16.92,16.97,16.9,16.95,108490.0
2018-10-08 10:50:00,16.95,16.95,16.92,16.94,87085.0,16.95,16.95,16.92,16.94,87085.0
2018-10-08 10:55:00,16.93,16.96,16.92,16.93,95260.0,16.93,16.96,16.92,16.93,95260.0
2018-10-08 11:00:00,16.93,16.93,16.82,16.85,156240.0,16.93,16.93,16.82,16.85,156240.0
2018-10-08 11:05:00,16.84,16.84,16.76,16.79,157165.0,16.84,16.84,16.76,16.79,157165.0
2018-10-08 11:10:00,16.78,16.84,16.77,16.79,104520.0,16.78,16.84,16.77,16.79,104520.0
2018-10-08 11:15:00,16.79,16.8,16.74,16.75,92445.0,16.79,16.8,16.74,16.75,92445.0
2018-10-08 11:20:00,16.74,16.75,16.69,16.71,111570.0,16.74,16.75,16.69,16.71,111570.0
2018-10-08 11:25:00,16.71,16.71,16.62,16.62,120710.0,16.71,16.71,16.62,16.62,120710.0
2018-10-08 11:30:00,16.61,16.65,16.5,16.52,327185.0,16.61,16.65,16.5,16.52,327185.0
2018-10-08 11:35:00,16.52,16.58,16.47,16.47,221815.0,16.52,16.58,16.47,16.47,221815.0
2018-10-08 11:40:00,16.48,16.49,16.37,16.46,243970.0,16.48,16.49,16.37,16.46,243970.0
2018-10-08 11:45:00,16.45,16.54,16.42,16.52,188035.0,16.45,16.54,16.42,16.52,188035.0
2018-10-08 11:50:00,16.52,16.61,16.52,16.57,167405.0,16.52,16.61,16.52,16.57,167405.0
2018-10-08 11:55:00,16.56,16.61,16.53,16.61,141440.0,16.56,16.61,16.53,16.61,141440.0
2018-10-08 12:00:00,16.6,16.6,16.55,16.56,105690.0,16.6,16.6,16.55,16.56,105690.0
2018-10-08 12:05:00,16.57,16.58,16.48,16.49,105220.0,16.57,16.58,16.48,16.49,105220.0
2018-10-08 12:10:00,16.48,16.49,16.42,16.46,101985.0,16.48,16.49,16.42,16.46,101985.0
2018-10-08 12:15:00,16.45,16.48,16.39,16.41,129865.0,16.45,16.48,16.39,16.41,129865.0
2018-10-08 12:20:00,16.41,16.48,16.38,16.46,98080.0,16.41,16.48,16.38,16.46,98080.0
2018-10-08 12:25:00,16.46,16.51,16.45,16.49,126630.0,16.46,16.51,16.45,16.49,126630.0
2018-10-08 12:30:00,16.48,16.5,16.42,16.46,102785.0,16.48,16.5,16.42,16.46,102785.0
2018-10-08 12:35:00,16.46,16.48,16.44,16.47,92150.0,16.46,16.48,16.44,16.47,92150.0
2018-10-08 12:40:00,16.47,16.52,16.46,16.5,128840.0,16.47,16.52,16.46,16.5,128840.0
2018-10-08 12:45:00,16.5,16.52,16.47,16.5,92605.0,16.5,16.52,16.47,16.5,92605.0
2018-10-08 12:50:00,16.5,16.52,16.46,16.47,163650.0,16.5,16.52,16.46,16.47,163650.0
2018-10-08 12:55:00,16.47,16.47,16.37,16.4,142785.0,16.47,16.47,16.37,16.4,142785.0
2018-10-08 13:00:00,16.4,16.47,16.4,16.47,153805.0,16.4,16.47,16.4,16.47,153805.0
2018-10-08 13:05:00,16.47,16.55,16.46,16.55,154110.0,16.47,16.55,16.46,16.55,154110.0
2018-10-08 13:10:00,16.55,16.57,16.5,16.5,97270.0,16.55,16.57,16.5,16.5,97270.0
2018-10-08 13:15:00,16.5,16.52,16.46,16.46,73475.0,16.5,16.52,16.46,16.46,73475.0
2018-10-08 13:20:00,16.47,16.51,16.45,16.47,101120.0,16.47,16.51,16.45,16.47,101120.0
2018-10-08 13:25:00,16.49,16.5,16.47,16.5,94710.0,16.49,16.5,16.47,16.5,94710.0
2018-10-08 13:30:00,16.5,16.55,16.49,16.55,128800.0,16.5,16.55,16.49,16.55,128800.0
2018-10-08 13:35:00,16.55,16.61,16.55,16.61,125475.0,16.55,16.61,16.55,16.61,125475.0
2018-10-08 13:40:00,16.61,16.64,16.61,16.62,59340.0,16.61,16.64,16.61,16.62,59340.0
2018-10-08 13:45:00,16.62,16.63,16.55,16.58,222920.0,16.62,16.63,16.55,16.58,222920.0
2018-10-08 13:50:00,16.57,16.6,16.57,16.58,74860.0,16.57,16.6,16.57,16.58,74860.0
2018-10-08 13:55:00,16.56,16.58,16.54,16.57,101675.0,16.56,16.58,16.54,16.57,101675.0
2018-10-08 14:00:00,16.56,16.63,16.55,16.59,142640.0,16.56,16.63,16.55,16.59,142640.0
2018-10-08 14:05:00,16.59,16.63,16.58,16.62,71010.0,16.59,16.63,16.58,16.62,71010.0
2018-10-08 14:10:00,16.62,16.66,16.61,16.65,106000.0,16.62,16.66,16.61,16.65,106000.0
2018-10-08 14:15:00,16.66,16.67,16.64,16.66,121035.0,16.66,16.67,16.64,16.66,121035.0
2018-10-08 14:20:00,16.67,16.71,16.67,16.69,178100.0,16.67,16.71,16.67,16.69,178100.0
2018-10-08 14:25:00,16.69,16.71,16.68,16.69,193010.0,16.69,16.71,16.68,16.69,193010.0
2018-10-08 14:30:00,16.69,16.76,16.69,16.75,132510.0,16.69,16.76,16.69,16.75,132510.0
2018-10-08 14:35:00,16.75,16.82,16.75,16.82,141330.0,16.75,16.82,16.75,16.82,141330.0
2018-10-08 14:40:00,16.82,16.82,16.77,16.8,175205.0,16.82,16.82,16.77,16.8,175205.0
2018-10-08 14:45:00,16.8,16.83,16.78,16.83,154930.0,16.8,16.83,16.78,16.83,154930.0
2018-10-08 14:50:00,16.84,16.84,16.77,16.78,197685.0,16.84,16.84,16.77,16.78,197685.0
2018-10-08 14:55:00,16.77,16.8,16.75,16.77,162140.0,16.77,16.8,16.75,16.77,162140.0
2018-10-08 15:00:00,16.77,16.83,16.76,16.81,141645.0,16.77,16.83,16.76,16.81,141645.0
2018-10-08 15:05:00,16.81,16.82,16.75,16.78,154755.0,16.81,16.82,16.75,16.78,154755.0
2018-10-08 15:10:00,16.78,16.81,16.77,16.79,142490.0,16.78,16.81,16.77,16.79,142490.0
2018-10-08 15:15:00,16.79,16.86,16.79,16.83,128890.0,16.79,16.86,16.79,16.83,128890.0
2018-10-08 15:20:00,16.83,16.83,16.75,16.75,205395.0,16.83,16.83,16.75,16.75,205395.0
2018-10-08 15:25:00,16.75,16.75,16.71,16.71,152180.0,16.75,16.75,16.71,16.71,152180.0
2018-10-08 15:30:00,16.71,16.75,16.71,16.75,186090.0,16.71,16.75,16.71,16.75,186090.0
2018-10-08 15:35:00,16.75,16.75,16.72,16.75,195825.0,16.75,16.75,16.72,16.75,195825.0
2018-10-08 15:40:00,16.74,16.77,16.73,16.77,226780.0,16.74,16.77,16.73,16.77,226780.0
2018-10-08 15:45:00,16.77,16.78,16.74,16.77,299975.0,16.77,16.78,16.74,16.77,299975.0
2018-10-08 15:50:00,16.77,16.81,16.75,16.75,499125.0,16.77,16.81,16.75,16.75,499125.0
2018-10-08 15:55:00,16.75,16.77,16.74,16.74,647840.0,16.75,16.77,16.74,16.74,647840.0
2018-10-09 09:30:00,16.61,16.72,16.4,16.71,231035.0,16.61,16.72,16.4,16.71,231035.0
2018-10-09 09:35:00,16.72,16.91,16.7,16.89,181925.0,16.72,16.91,16.7,16.89,181925.0
2018-10-09 09:40:00,16.87,16.92,16.8,16.89,139505.0,16.87,16.92,16.8,16.89,139505.0
2018-10-09 09:45:00,16.87,16.9,16.65,16.72,241050.0,16.87,16.9,16.65,16.72,241050.0
2018-10-09 09:50:00,16.74,16.82,16.66,16.72,125675.0,16.74,16.82,16.66,16.72,125675.0
2018-10-09 09:55:00,16.71,16.74,16.67,16.74,99735.0,16.71,16.74,16.67,16.74,99735.0
2018-10-09 10:00:00,16.74,16.83,16.74,16.81,196170.0,16.74,16.83,16.74,16.81,196170.0
2018-10-09 10:05:00,16.8,16.82,16.66,16.68,197165.0,16.8,16.82,16.66,16.68,197165.0
2018-10-09 10:10:00,16.68,16.72,16.66,16.68,104515.0,16.68,16.72,16.66,16.68,104515.0
2018-10-09 10:15:00,16.68,16.76,16.67,16.74,173000.0,16.68,16.76,16.67,16.74,173000.0
2018-10-09 10:20:00,16.73,16.8,16.73,16.8,499915.0,16.73,16.8,16.73,16.8,499915.0
2018-10-09 10:25:00,16.8,16.81,16.73,16.79,216570.0,16.8,16.81,16.73,16.79,216570.0
2018-10-09 10:30:00,16.79,16.79,16.75,16.76,117425.0,16.79,16.79,16.75,16.76,117425.0
2018-10-09 10:35:00,16.77,16.8,16.75,16.75,136435.0,16.77,16.8,16.75,16.75,136435.0
2018-10-09 10:40:00,16.75,16.78,16.73,16.76,274200.0,16.75,16.78,16.73,16.76,274200.0
2018-10-09 10:45:00,16.76,16.77,16.72,16.72,197490.0,16.76,16.77,16.72,16.72,197490.0
2018-10-09 10:50:00,16.73,16.74,16.66,16.7,260985.0,16.73,16.74,16.66,16.7,260985.0
2018-10-09 10:55:00,16.69,16.74,16.66,16.73,97640.0,16.69,16.74,16.66,16.73,97640.0
2018-10-09 11:00:00,16.73,16.73,16.67,16.68,107225.0,16.73,16.73,16.67,16.68,107225.0
2018-10-09 11:05:00,16.67,16.68,16.62,16.63,116655.0,16.67,16.68,16.62,16.63,116655.0
2018-10-09 11:10:00,16.63,16.67,16.61,16.65,85875.0,16.63,16.67,16.61,16.65,85875.0
2018-10-09 11:15:00,16.65,16.67,16.59,16.62,117460.0,16.65,16.67,16.59,16.62,117460.0
2018-10-09 11:20:00,16.62,16.7,16.62,16.69,83330.0,16.62,16.7,16.62,16.69,83330.0
2018-10-09 11:25:00,16.69,16.71,16.67,16.68,117190.0,16.69,16.71,16.67,16.68,117190.0
2018-10-09 11:30:00,16.68,16.68,16.65,16.66,90090.0,16.68,16.68,16.65,16.66,90090.0
2018-10-09 11:35:00,16.66,16.7,16.64,16.64,108020.0,16.66,16.7,16.64,16.64,108020.0
2018-10-09 11:40:00,16.64,16.66,16.63,16.66,169710.0,16.64,16.66,16.63,16.66,169710.0
2018-10-09 11:45:00,16.66,16.66,16.6,16.61,100205.0,16.66,16.66,16.6,16.61,100205.0
2018-10-09 11:50:00,16.61,16.64,16.58,16.58,108775.0,16.61,16.64,16.58,16.58,108775.0
2018-10-09 11:55:00,16.59,16.61,16.58,16.59,69390.0,16.59,16.61,16.58,16.59,69390.0
2018-10-09 12:00:00,16.59,16.61,16.57,16.58,122555.0,16.59,16.61,16.57,16.58,122555.0
2018-10-09 12:05:00,16.58,16.61,16.57,16.59,83840.0,16.58,16.61,16.57,16.59,83840.0
2018-10-09 12:10:00,16.58,16.59,16.55,16.56,98065.0,16.58,16.59,16.55,16.56,98065.0
2018-10-09 12:15:00,16.55,16.57,16.54,16.55,82600.0,16.55,16.57,16.54,16.55,82600.0
2018-10-09 12:20:00,16.55,16.6,16.55,16.58,80070.0,16.55,16.6,16.55,16.58,80070.0
2018-10-09 12:25:00,16.59,16.61,16.58,16.58,71405.0,16.59,16.61,16.58,16.58,71405.0
2018-10-09 12:30:00,16.58,16.58,16.55,16.56,100775.0,16.58,16.58,16.55,16.56,100775.0
2018-10-09 12:35:00,16.57,16.62,16.56,16.62,172735.0,16.57,16.62,16.56,16.62,172735.0
2018-10-09 12:40:00,16.62,16.62,16.58,16.58,144375.0,16.62,16.62,16.58,16.58,144375.0
2018-10-09 12:45:00,16.58,16.59,16.56,16.57,94785.0,16.58,16.59,16.56,16.57,94785.0
2018-10-09 12:50:00,16.57,16.57,16.54,16.55,92095.0,16.57,16.57,16.54,16.55,92095.0
2018-10-09 12:55:00,16.55,16.55,16.53,16.54,68390.0,16.55,16.55,16.53,16.54,68390.0
2018-10-09 13:00:00,16.53,16.53,16.44,16.45,180080.0,16.53,16.53,16.44,16.45,180080.0
2018-10-09 13:05:00,16.44,16.45,16.4,16.44,176600.0,16.44,16.45,16.4,16.44,176600.0
2018-10-09 13:10:00,16.43,16.54,16.43,16.52,131080.0,16.43,16.54,16.43,16.52,131080.0
2018-10-09 13:15:00,16.52,16.58,16.52,16.52,62540.0,16.52,16.58,16.52,16.52,62540.0
2018-10-09 13:20:00,16.52,16.53,16.51,16.53,66175.0,16.52,16.53,16.51,16.53,66175.0
2018-10-09 13:25:00,16.53,16.53,16.48,16.48,151875.0,16.53,16.53,16.48,16.48,151875.0
2018-10-09 13:30:00,16.48,16.5,16.47,16.5,150345.0,16.48,16.5,16.47,16.5,150345.0
2018-10-09 13:35:00,16.49,16.49,16.47,16.48,119810.0,16.49,16.49,16.47,16.48,119810.0
2018-10-09 13:40:00,16.48,16.5,16.44,16.45,126595.0,16.48,16.5,16.44,16.45,126595.0
2018-10-09 13:45:00,16.45,16.47,16.43,16.43,168380.0,16.45,16.47,16.43,16.43,168380.0
2018-10-09 13:50:00,16.41,16.46,16.41,16.44,112855.0,16.41,16.46,16.41,16.44,112855.0
2018-10-09 13:55:00,16.44,16.46,16.43,16.43,176585.0,16.44,16.46,16.43,16.43,176585.0
2018-10-09 14:00:00,16.43,16.47,16.42,16.45,190315.0,16.43,16.47,16.42,16.45,190315.0
2018-10-09 14:05:00,16.45,16.49,16.42,16.49,102675.0,16.45,16.49,16.42,16.49,102675.0
2018-10-09 14:10:00,16.48,16.49,16.45,16.45,136865.0,16.48,16.49,16.45,16.45,136865.0
2018-10-09 14:15:00,16.45,16.5,16.45,16.49,148075.0,16.45,16.5,16.45,16.49,148075.0
2018-10-09 14:20:00,16.48,16.53,16.48,16.5,168720.0,16.48,16.53,16.48,16.5,168720.0
2018-10-09 14:25:00,16.49,16.51,16.48,16.51,148630.0,16.49,16.51,16.48,16.51,148630.0
2018-10-09 14:30:00,16.51,16.52,16.46,16.46,83660.0,16.51,16.52,16.46,16.46,83660.0
2018-10-09 14:35:00,16.47,16.51,16.45,16.51,72185.0,16.47,16.51,16.45,16.51,72185.0
2018-10-09 14:40:00,16.51,16.53,16.5,16.52,159345.0,16.51,16.53,16.5,16.52,159345.0
2018-10-09 14:45:00,16.53,16.53,16.47,16.52,150830.0,16.53,16.53,16.47,16.52,150830.0
2018-10-09 14:50:00,16.53,16.58,16.53,16.55,187175.0,16.53,16.58,16.53,16.55,187175.0
2018-10-09 14:55:00,16.55,16.59,16.54,16.57,220970.0,16.55,16.59,16.54,16.57,220970.0
2018-10-09 15:00:00,16.57,16.59,16.55,16.55,162955.0,16.57,16.59,16.55,16.55,162955.0
2018-10-09 15:05:00,16.55,16.56,16.53,16.53,132190.0,16.55,16.56,16.53,16.53,132190.0
2018-10-09 15:10:00,16.54,16.54,16.5,16.5,144615.0,16.54,16.54,16.5,16.5,144615.0
2018-10-09 15:15:00,16.5,16.52,16.5,16.51,169530.0,16.5,16.52,16.5,16.51,169530.0
2018-10-09 15:20:00,16.51,16.51,16.45,16.47,238275.0,16.51,16.51,16.45,16.47,238275.0
2018-10-09 15:25:00,16.48,16.49,16.45,16.46,299475.0,16.48,16.49,16.45,16.46,299475.0
2018-10-09 15:30:00,16.46,16.47,16.45,16.47,303445.0,16.46,16.47,16.45,16.47,303445.0
2018-10-09 15:35:00,16.47,16.47,16.46,16.46,235370.0,16.47,16.47,16.46,16.46,235370.0
2018-10-09 15:40:00,16.46,16.49,16.45,16.48,242600.0,16.46,16.49,16.45,16.48,242600.0
2018-10-09 15:45:00,16.48,16.56,16.48,16.53,353310.0,16.48,16.56,16.48,16.53,353310.0
2018-10-09 15:50:00,16.53,16.54,16.5,16.53,403190.0,16.53,16.54,16.5,16.53,403190.0
2018-10-09 15:55:00,16.53,16.53,16.49,16.51,680160.0,16.53,16.53,16.49,16.51,680160.0
2018-10-10 09:30:00,16.62,16.69,16.44,16.48,339925.0,16.62,16.69,16.44,16.48,339925.0
2018-10-10 09:35:00,16.45,16.46,16.31,16.33,212785.0,16.45,16.46,16.31,16.33,212785.0
2018-10-10 09:40:00,16.32,16.42,16.31,16.34,221750.0,16.32,16.42,16.31,16.34,221750.0
2018-10-10 09:45:00,16.32,16.4,16.32,16.35,205740.0,16.32,16.4,16.32,16.35,205740.0
2018-10-10 09:50:00,16.34,16.34,16.18,16.2,294710.0,16.34,16.34,16.18,16.2,294710.0
2018-10-10 09:55:00,16.2,16.22,16.02,16.04,594120.0,16.2,16.22,16.02,16.04,594120.0
2018-10-10 10:00:00,16.04,16.1,15.91,15.96,548025.0,16.04,16.1,15.91,15.96,548025.0
2018-10-10 10:05:00,15.95,16.0,15.92,15.98,569235.0,15.95,16.0,15.92,15.98,569235.0
2018-10-10 10:10:00,15.98,16.08,15.96,16.01,593430.0,15.98,16.08,15.96,16.01,593430.0
2018-10-10 10:15:00,16.0,16.14,15.98,16.1,227330.0,16.0,16.14,15.98,16.1,227330.0
2018-10-10 10:20:00,16.1,16.16,16.07,16.11,229495.0,16.1,16.16,16.07,16.11,229495.0
2018-10-10 10:25:00,16.12,16.14,16.05,16.08,188900.0,16.12,16.14,16.05,16.08,188900.0
2018-10-10 10:30:00,16.09,16.1,15.99,16.01,231700.0,16.09,16.1,15.99,16.01,231700.0
2018-10-10 10:35:00,16.01,16.02,15.99,15.99,156795.0,16.01,16.02,15.99,15.99,156795.0
2018-10-10 10:40:00,16.0,16.01,15.92,15.96,206815.0,16.0,16.01,15.92,15.96,206815.0
2018-10-10 10:45:00,15.96,16.01,15.87,15.88,179335.0,15.96,16.01,15.87,15.88,179335.0
2018-10-10 10:50:00,15.9,16.0,15.89,15.97,219550.0,15.9,16.0,15.89,15.97,219550.0
2018-10-10 10:55:00,15.96,15.98,15.89,15.89,180725.0,15.96,15.98,15.89,15.89,180725.0
2018-10-10 11:00:00,15.89,15.91,15.74,15.76,388580.0,15.89,15.91,15.74,15.76,388580.0
2018-10-10 11:05:00,15.76,15.78,15.7,15.76,282240.0,15.76,15.78,15.7,15.76,282240.0
2018-10-10 11:10:00,15.76,15.82,15.71,15.76,258430.0,15.76,15.82,15.71,15.76,258430.0
2018-10-10 11:15:00,15.75,15.78,15.71,15.74,144240.0,15.75,15.78,15.71,15.74,144240.0
2018-10-10 11:20:00,15.74,15.77,15.68,15.74,205710.0,15.74,15.77,15.68,15.74,205710.0
2018-10-10 11:25:00,15.75,15.89,15.75,15.88,257105.0,15.75,15.89,15.75,15.88,257105.0
2018-10-10 11:30:00,15.89,15.89,15.84,15.87,158910.0,15.89,15.89,15.84,15.87,158910.0
2018-10-10 11:35:00,15.87,15.88,15.82,15.83,148960.0,15.87,15.88,15.82,15.83,148960.0
2018-10-10 11:40:00,15.84,15.9,15.82,15.89,152940.0,15.84,15.9,15.82,15.89,152940.0
2018-10-10 11:45:00,15.9,15.91,15.87,15.91,137065.0,15.9,15.91,15.87,15.91,137065.0
2018-10-10 11:50:00,15.92,15.94,15.86,15.88,123885.0,15.92,15.94,15.86,15.88,123885.0
2018-10-10 11:55:00,15.88,15.94,15.86,15.88,106310.0,15.88,15.94,15.86,15.88,106310.0
2018-10-10 12:00:00,15.88,15.89,15.84,15.85,138055.0,15.88,15.89,15.84,15.85,138055.0
2018-10-10 12:05:00,15.85,15.85,15.76,15.81,185730.0,15.85,15.85,15.76,15.81,185730.0
2018-10-10 12:10:00,15.81,15.9,15.81,15.88,122100.0,15.81,15.9,15.81,15.88,122100.0
2018-10-10 12:15:00,15.88,16.02,15.87,16.01,188520.0,15.88,16.02,15.87,16.01,188520.0
2018-10-10 12:20:00,16.01,16.02,15.97,15.99,82450.0,16.01,16.02,15.97,15.99,82450.0
2018-10-10 12:25:00,15.98,16.05,15.97,15.97,142865.0,15.98,16.05,15.97,15.97,142865.0
2018-10-10 12:30:00,15.96,15.98,15.92,15.93,104210.0,15.96,15.98,15.92,15.93,104210.0
2018-10-10 12:35:00,15.93,15.97,15.89,15.91,151315.0,15.93,15.97,15.89,15.91,151315.0
2018-10-10 12:40:00,15.91,15.98,15.9,15.96,250960.0,15.91,15.98,15.9,15.96,250960.0
2018-10-10 12:45:00,15.97,16.01,15.97,15.99,86975.0,15.97,16.01,15.97,15.99,86975.0
2018-10-10 12:50:00,15.99,16.02,15.98,16.02,85855.0,15.99,16.02,15.98,16.02,85855.0
2018-10-10 12:55:00,16.03,16.03,15.95,15.95,77565.0,16.03,16.03,15.95,15.95,77565.0
2018-10-10 13:00:00,15.95,15.96,15.93,15.94,151740.0,15.95,15.96,15.93,15.94,151740.0
2018-10-10 13:05:00,15.94,16.0,15.93,16.0,90145.0,15.94,16.0,15.93,16.0,90145.0
2018-10-10 13:10:00,16.0,16.05,15.99,16.04,86190.0,16.0,16.05,15.99,16.04,86190.0
2018-10-10 13:15:00,16.03,16.03,15.99,16.03,63485.0,16.03,16.03,15.99,16.03,63485.0
2018-10-10 13:20:00,16.03,16.03,15.99,16.01,131990.0,16.03,16.03,15.99,16.01,131990.0
2018-10-10 13:25:00,16.0,16.0,15.97,15.97,95405.0,16.0,16.0,15.97,15.97,95405.0
2018-10-10 13:30:00,15.97,16.0,15.93,16.0,106725.0,15.97,16.0,15.93,16.0,106725.0
2018-10-10 13:35:00,16.0,16.02,15.95,16.0,104175.0,16.0,16.02,15.95,16.0,104175.0
2018-10-10 13:40:00,16.0,16.0,15.94,15.98,96250.0,16.0,16.0,15.94,15.98,96250.0
2018-10-10 13:45:00,15.98,16.0,15.97,15.98,65985.0,15.98,16.0,15.97,15.98,65985.0
2018-10-10 13:50:00,15.98,15.98,15.94,15.98,103965.0,15.98,15.98,15.94,15.98,103965.0
2018-10-10 13:55:00,15.98,15.98,15.95,15.98,148165.0,15.98,15.98,15.95,15.98,148165.0
2018-10-10 14:00:00,15.98,15.99,15.92,15.95,110745.0,15.98,15.99,15.92,15.95,110745.0
2018-10-10 14:05:00,15.95,15.95,15.86,15.88,121275.0,15.95,15.95,15.86,15.88,121275.0
2018-10-10 14:10:00,15.88,15.92,15.88,15.89,143565.0,15.88,15.92,15.88,15.89,143565.0
2018-10-10 14:15:00,15.89,15.95,15.89,15.92,94800.0,15.89,15.95,15.89,15.92,94800.0
2018-10-10 14:20:00,15.93,15.97,15.92,15.97,127445.0,15.93,15.97,15.92,15.97,127445.0
2018-10-10 14:25:00,15.96,15.99,15.93,15.97,179830.0,15.96,15.99,15.93,15.97,179830.0
2018-10-10 14:30:00,15.96,15.98,15.94,15.94,98000.0,15.96,15.98,15.94,15.94,98000.0
2018-10-10 14:35:00,15.94,15.95,15.9,15.91,112125.0,15.94,15.95,15.9,15.91,112125.0
2018-10-10 14:40:00,15.9,15.91,15.85,15.85,126650.0,15.9,15.91,15.85,15.85,126650.0
2018-10-10 14:45:00,15.86,15.89,15.84,15.86,143525.0,15.86,15.89,15.84,15.86,143525.0
2018-10-10 14:50:00,15.86,15.9,15.85,15.89,124790.0,15.86,15.9,15.85,15.89,124790.0
2018-10-10 14:55:00,15.88,15.91,15.86,15.9,157210.0,15.88,15.91,15.86,15.9,157210.0
2018-10-10 15:00:00,15.9,15.91,15.82,15.83,212895.0,15.9,15.91,15.82,15.83,212895.0
2018-10-10 15:05:00,15.82,15.85,15.8,15.82,129575.0,15.82,15.85,15.8,15.82,129575.0
2018-10-10 15:10:00,15.82,15.83,15.79,15.82,238460.0,15.82,15.83,15.79,15.82,238460.0
2018-10-10 15:15:00,15.82,15.84,15.76,15.77,212880.0,15.82,15.84,15.76,15.77,212880.0
2018-10-10 15:20:00,15.77,15.83,15.77,15.81,198355.0,15.77,15.83,15.77,15.81,198355.0
2018-10-10 15:25:00,15.81,15.84,15.77,15.83,192380.0,15.81,15.84,15.77,15.83,192380.0
2018-10-10 15:30:00,15.83,15.84,15.8,15.83,275780.0,15.83,15.84,15.8,15.83,275780.0
2018-10-10 15:35:00,15.83,15.83,15.75,15.78,337175.0,15.83,15.83,15.75,15.78,337175.0
2018-10-10 15:40:00,15.78,15.83,15.75,15.82,346620.0,15.78,15.83,15.75,15.82,346620.0
2018-10-10 15:45:00,15.82,15.93,15.79,15.92,451830.0,15.82,15.93,15.79,15.92,451830.0
2018-10-10 15:50:00,15.91,15.97,15.87,15.94,1339950.0,15.91,15.97,15.87,15.94,1339950.0
2018-10-10 15:55:00,15.94,15.96,15.87,15.87,2490030.0,15.94,15.96,15.87,15.87,2490030.0
2018-10-11 09:30:00,15.77,15.89,15.7,15.85,612360.0,15.77,15.89,15.7,15.85,612360.0
2018-10-11 09:35:00,15.86,15.95,15.82,15.88,590820.0,15.86,15.95,15.82,15.88,590820.0
2018-10-11 09:40:00,15.85,15.88,15.68,15.68,276895.0,15.85,15.88,15.68,15.68,276895.0
2018-10-11 09:45:00,15.69,15.93,15.69,15.88,356395.0,15.69,15.93,15.69,15.88,356395.0
2018-10-11 09:50:00,15.88,15.96,15.84,15.9,651120.0,15.88,15.96,15.84,15.9,651120.0
2018-10-11 09:55:00,15.9,15.94,15.78,15.93,230575.0,15.9,15.94,15.78,15.93,230575.0
2018-10-11 10:00:00,15.93,15.93,15.8,15.85,470070.0,15.93,15.93,15.8,15.85,470070.0
2018-10-11 10:05:00,15.85,15.85,15.68,15.77,255695.0,15.85,15.85,15.68,15.77,255695.0
2018-10-11 10:10:00,15.78,15.78,15.6,15.65,348555.0,15.78,15.78,15.6,15.65,348555.0
2018-10-11 10:15:00,15.64,15.67,15.61,15.67,180355.0,15.64,15.67,15.61,15.67,180355.0
2018-10-11 10:20:00,15.66,15.77,15.66,15.68,143165.0,15.66,15.77,15.66,15.68,143165.0
2018-10-11 10:25:00,15.68,15.82,15.68,15.77,166975.0,15.68,15.82,15.68,15.77,166975.0
2018-10-11 10:30:00,15.78,15.81,15.72,15.73,276450.0,15.78,15.81,15.72,15.73,276450.0
2018-10-11 10:35:00,15.73,15.79,15.67,15.72,290830.0,15.73,15.79,15.67,15.72,290830.0
2018-10-11 10:40:00,15.71,15.71,15.55,15.62,253145.0,15.71,15.71,15.55,15.62,253145.0
2018-10-11 10:45:00,15.62,15.64,15.55,15.56,191850.0,15.62,15.64,15.55,15.56,191850.0
2018-10-11 10:50:00,15.56,15.57,15.47,15.51,645155.0,15.56,15.57,15.47,15.51,645155.0
2018-10-11 10:55:00,15.51,15.56,15.49,15.54,123115.0,15.51,15.56,15.49,15.54,123115.0
2018-10-11 11:00:00,15.53,15.54,15.38,15.4,209530.0,15.53,15.54,15.38,15.4,209530.0
2018-10-11 11:05:00,15.41,15.59,15.41,15.59,300535.0,15.41,15.59,15.41,15.59,300535.0
2018-10-11 11:10:00,15.59,15.59,15.48,15.48,199040.0,15.59,15.59,15.48,15.48,199040.0
2018-10-11 11:15:00,15.48,15.55,15.48,15.52,93430.0,15.48,15.55,15.48,15.52,93430.0
2018-10-11 11:20:00,15.52,15.56,15.49,15.51,318615.0,15.52,15.56,15.49,15.51,318615.0
2018-10-11 11:25:00,15.5,15.53,15.47,15.5,222395.0,15.5,15.53,15.47,15.5,222395.0
2018-10-11 11:30:00,15.5,15.53,15.44,15.52,116035.0,15.5,15.53,15.44,15.52,116035.0
2018-10-11 11:35:00,15.52,15.52,15.44,15.47,178540.0,15.52,15.52,15.44,15.47,178540.0
2018-10-11 11:40:00,15.47,15.57,15.47,15.57,97925.0,15.47,15.57,15.47,15.57,97925.0
2018-10-11 11:45:00,15.57,15.68,15.54,15.66,161925.0,15.57,15.68,15.54,15.66,161925.0
2018-10-11 11:50:00,15.67,15.71,15.62,15.66,95275.0,15.67,15.71,15.62,15.66,95275.0
2018-10-11 11:55:00,15.65,15.65,15.55,15.55,53980.0,15.65,15.65,15.55,15.55,53980.0
2018-10-11 12:00:00,15.55,15.61,15.55,15.59,113180.0,15.55,15.61,15.55,15.59,113180.0
2018-10-11 12:05:00,15.6,15.63,15.56,15.6,91670.0,15.6,15.63,15.56,15.6,91670.0
2018-10-11 12:10:00,15.61,15.68,15.6,15.65,78010.0,15.61,15.68,15.6,15.65,78010.0
2018-10-11 12:15:00,15.66,15.73,15.65,15.7,87500.0,15.66,15.73,15.65,15.7,87500.0
2018-10-11 12:20:00,15.71,15.75,15.71,15.73,127665.0,15.71,15.75,15.71,15.73,127665.0
2018-10-11 12:25:00,15.74,15.74,15.66,15.66,104660.0,15.74,15.74,15.66,15.66,104660.0
2018-10-11 12:30:00,15.67,15.67,15.62,15.65,173325.0,15.67,15.67,15.62,15.65,173325.0
2018-10-11 12:35:00,15.65,15.66,15.62,15.62,83170.0,15.65,15.66,15.62,15.62,83170.0
2018-10-11 12:40:00,15.62,15.68,15.62,15.66,108135.0,15.62,15.68,15.62,15.66,108135.0
2018-10-11 12:45:00,15.66,15.69,15.57,15.58,145280.0,15.66,15.69,15.57,15.58,145280.0
2018-10-11 12:50:00,15.58,15.63,15.54,15.62,112095.0,15.58,15.63,15.54,15.62,112095.0
2018-10-11 12:55:00,15.63,15.65,15.6,15.63,97270.0,15.63,15.65,15.6,15.63,97270.0
2018-10-11 13:00:00,15.62,15.62,15.56,15.57,64250.0,15.62,15.62,15.56,15.57,64250.0
2018-10-11 13:05:00,15.58,15.66,15.57,15.64,85495.0,15.58,15.66,15.57,15.64,85495.0
2018-10-11 13:10:00,15.65,15.71,15.63,15.71,95045.0,15.65,15.71,15.63,15.71,95045.0
2018-10-11 13:15:00,15.71,15.71,15.67,15.67,108355.0,15.71,15.71,15.67,15.67,108355.0
2018-10-11 13:20:00,15.68,15.7,15.64,15.65,67270.0,15.68,15.7,15.64,15.65,67270.0
2018-10-11 13:25:00,15.65,15.69,15.64,15.68,102485.0,15.65,15.69,15.64,15.68,102485.0
2018-10-11 13:30:00,15.68,15.7,15.65,15.66,153395.0,15.68,15.7,15.65,15.66,153395.0
2018-10-11 13:35:00,15.66,15.66,15.61,15.63,68570.0,15.66,15.66,15.61,15.63,68570.0
2018-10-11 13:40:00,15.63,15.67,15.63,15.64,72575.0,15.63,15.67,15.63,15.64,72575.0
2018-10-11 13:45:00,15.65,15.65,15.58,15.59,99935.0,15.65,15.65,15.58,15.59,99935.0
2018-10-11 13:50:00,15.58,15.59,15.54,15.59,90240.0,15.58,15.59,15.54,15.59,90240.0
2018-10-11 13:55:00,15.59,15.63,15.56,15.61,74085.0,15.59,15.63,15.56,15.61,74085.0
2018-10-11 14:00:00,15.6,15.62,15.57,15.61,74900.0,15.6,15.62,15.57,15.61,74900.0
2018-10-11 14:05:00,15.61,15.63,15.59,15.59,51580.0,15.61,15.63,15.59,15.59,51580.0
2018-10-11 14:10:00,15.59,15.61,15.53,15.56,170620.0,15.59,15.61,15.53,15.56,170620.0
2018-10-11 14:15:00,15.56,15.58,15.54,15.56,135355.0,15.56,15.58,15.54,15.56,135355.0
2018-10-11 14:20:00,15.55,15.61,15.55,15.57,85150.0,15.55,15.61,15.55,15.57,85150.0
2018-10-11 14:25:00,15.58,15.61,15.56,15.58,145810.0,15.58,15.61,15.56,15.58,145810.0
2018-10-11 14:30:00,15.58,15.58,15.53,15.54,79000.0,15.58,15.58,15.53,15.54,79000.0
2018-10-11 14:35:00,15.53,15.53,15.47,15.51,158425.0,15.53,15.53,15.47,15.51,158425.0
2018-10-11 14:40:00,15.5,15.51,15.4,15.4,113020.0,15.5,15.51,15.4,15.4,113020.0
2018-10-11 14:45:00,15.4,15.46,15.35,15.45,187045.0,15.4,15.46,15.35,15.45,187045.0
2018-10-11 14:50:00,15.46,15.56,15.44,15.5,190130.0,15.46,15.56,15.44,15.5,190130.0
2018-10-11 14:55:00,15.5,15.5,15.42,15.45,137180.0,15.5,15.5,15.42,15.45,137180.0
2018-10-11 15:00:00,15.44,15.53,15.43,15.53,144965.0,15.44,15.53,15.43,15.53,144965.0
2018-10-11 15:05:00,15.53,15.53,15.47,15.47,121155.0,15.53,15.53,15.47,15.47,121155.0
2018-10-11 15:10:00,15.46,15.58,15.42,15.57,110690.0,15.46,15.58,15.42,15.57,110690.0
2018-10-11 15:15:00,15.56,15.66,15.55,15.65,283780.0,15.56,15.66,15.55,15.65,283780.0
2018-10-11 15:20:00,15.65,15.66,15.6,15.64,349865.0,15.65,15.66,15.6,15.64,349865.0
2018-10-11 15:25:00,15.64,15.64,15.54,15.55,176055.0,15.64,15.64,15.54,15.55,176055.0
2018-10-11 15:30:00,15.55,15.64,15.54,15.61,402670.0,15.55,15.64,15.54,15.61,402670.0
2018-10-11 15:35:00,15.61,15.62,15.52,15.58,189810.0,15.61,15.62,15.52,15.58,189810.0
2018-10-11 15:40:00,15.57,15.57,15.5,15.52,203760.0,15.57,15.57,15.5,15.52,203760.0
2018-10-11 15:45:00,15.51,15.53,15.43,15.44,308645.0,15.51,15.53,15.43,15.44,308645.0
2018-10-11 15:50:00,15.44,15.5,15.37,15.46,579225.0,15.44,15.5,15.37,15.46,579225.0
2018-10-11 15:55:00,15.46,15.5,15.41,15.42,787335.0,15.46,15.5,15.41,15.42,787335.0
2018-10-12 09:30:00,15.93,16.2,15.87,16.03,474725.0,15.93,16.2,15.87,16.03,474725.0
2018-10-12 09:35:00,16.05,16.15,15.95,15.95,308195.0,16.05,16.15,15.95,15.95,308195.0
2018-10-12 09:40:00,15.95,16.0,15.86,15.91,372940.0,15.95,16.0,15.86,15.91,372940.0
2018-10-12 09:45:00,15.91,15.95,15.86,15.93,154345.0,15.91,15.95,15.86,15.93,154345.0
2018-10-12 09:50:00,15.92,15.98,15.87,15.96,188270.0,15.92,15.98,15.87,15.96,188270.0
2018-10-12 09:55:00,15.97,16.11,15.96,16.04,274585.0,15.97,16.11,15.96,16.04,274585.0
2018-10-12 10:00:00,16.04,16.15,16.01,16.08,405140.0,16.04,16.15,16.01,16.08,405140.0
2018-10-12 10:05:00,16.08,16.12,16.05,16.09,151705.0,16.08,16.12,16.05,16.09,151705.0
2018-10-12 10:10:00,16.09,16.1,16.0,16.03,230320.0,16.09,16.1,16.0,16.03,230320.0
2018-10-12 10:15:00,16.02,16.05,15.98,16.0,128505.0,16.02,16.05,15.98,16.0,128505.0
2018-10-12 10:20:00,16.0,16.03,15.96,16.0,119495.0,16.0,16.03,15.96,16.0,119495.0
2018-10-12 10:25:00,16.0,16.01,15.91,15.91,132410.0,16.0,16.01,15.91,15.91,132410.0
2018-10-12 10:30:00,15.91,15.99,15.91,15.97,92705.0,15.91,15.99,15.91,15.97,92705.0
2018-10-12 10:35:00,15.98,16.01,15.96,16.01,123515.0,15.98,16.01,15.96,16.01,123515.0
2018-10-12 10:40:00,16.0,16.02,15.97,16.01,113055.0,16.0,16.02,15.97,16.01,113055.0
2018-10-12 10:45:00,16.01,16.02,15.96,15.98,66330.0,16.01,16.02,15.96,15.98,66330.0
2018-10-12 10:50:00,15.99,16.0,15.97,15.99,114735.0,15.99,16.0,15.97,15.99,114735.0
2018-10-12 10:55:00,15.99,15.99,15.92,15.94,98990.0,15.99,15.99,15.92,15.94,98990.0
2018-10-12 11:00:00,15.94,15.97,15.92,15.92,123150.0,15.94,15.97,15.92,15.92,123150.0
2018-10-12 11:05:00,15.91,15.96,15.89,15.95,67305.0,15.91,15.96,15.89,15.95,67305.0
2018-10-12 11:10:00,15.95,15.97,15.94,15.95,66300.0,15.95,15.97,15.94,15.95,66300.0
2018-10-12 11:15:00,15.95,15.97,15.94,15.94,48500.0,15.95,15.97,15.94,15.94,48500.0
2018-10-12 11:20:00,15.95,15.98,15.94,15.94,126240.0,15.95,15.98,15.94,15.94,126240.0
2018-10-12 11:25:00,15.95,15.96,15.91,15.93,126415.0,15.95,15.96,15.91,15.93,126415.0
2018-10-12 11:30:00,15.92,15.97,15.91,15.96,62725.0,15.92,15.97,15.91,15.96,62725.0
2018-10-12 11:35:00,15.96,15.96,15.9,15.9,42750.0,15.96,15.96,15.9,15.9,42750.0
2018-10-12 11:40:00,15.89,15.9,15.84,15.85,98760.0,15.89,15.9,15.84,15.85,98760.0
2018-10-12 11:45:00,15.85,15.9,15.83,15.89,70600.0,15.85,15.9,15.83,15.89,70600.0
2018-10-12 11:50:00,15.9,15.96,15.89,15.94,56775.0,15.9,15.96,15.89,15.94,56775.0
2018-10-12 11:55:00,15.95,15.96,15.92,15.92,140630.0,15.95,15.96,15.92,15.92,140630.0
2018-10-12 12:00:00,15.92,15.92,15.85,15.85,78605.0,15.92,15.92,15.85,15.85,78605.0
2018-10-12 12:05:00,15.84,15.87,15.82,15.87,55500.0,15.84,15.87,15.82,15.87,55500.0
2018-10-12 12:10:00,15.85,15.88,15.84,15.86,45375.0,15.85,15.88,15.84,15.86,45375.0
2018-10-12 12:15:00,15.86,15.86,15.82,15.83,52785.0,15.86,15.86,15.82,15.83,52785.0
2018-10-12 12:20:00,15.83,15.87,15.82,15.86,51530.0,15.83,15.87,15.82,15.86,51530.0
2018-10-12 12:25:00,15.87,15.87,15.83,15.87,157035.0,15.87,15.87,15.83,15.87,157035.0
2018-10-12 12:30:00,15.86,15.87,15.84,15.86,68745.0,15.86,15.87,15.84,15.86,68745.0
2018-10-12 12:35:00,15.85,15.85,15.8,15.8,65500.0,15.85,15.85,15.8,15.8,65500.0
2018-10-12 12:40:00,15.8,15.8,15.73,15.73,131185.0,15.8,15.8,15.73,15.73,131185.0
2018-10-12 12:45:00,15.73,15.75,15.71,15.72,161035.0,15.73,15.75,15.71,15.72,161035.0
2018-10-12 12:50:00,15.72,15.76,15.71,15.75,262460.0,15.72,15.76,15.71,15.75,262460.0
2018-10-12 12:55:00,15.74,15.83,15.74,15.83,244045.0,15.74,15.83,15.74,15.83,244045.0
2018-10-12 13:00:00,15.83,15.84,15.78,15.84,326085.0,15.83,15.84,15.78,15.84,326085.0
2018-10-12 13:05:00,15.85,15.86,15.83,15.84,66005.0,15.85,15.86,15.83,15.84,66005.0
2018-10-12 13:10:00,15.84,15.85,15.79,15.81,84340.0,15.84,15.85,15.79,15.81,84340.0
2018-10-12 13:15:00,15.8,15.82,15.78,15.79,42285.0,15.8,15.82,15.78,15.79,42285.0
2018-10-12 13:20:00,15.81,15.84,15.81,15.84,61115.0,15.81,15.84,15.81,15.84,61115.0
2018-10-12 13:25:00,15.84,15.87,15.82,15.84,76670.0,15.84,15.87,15.82,15.84,76670.0
2018-10-12 13:30:00,15.83,15.83,15.78,15.79,94640.0,15.83,15.83,15.78,15.79,94640.0
2018-10-12 13:35:00,15.79,15.79,15.76,15.78,100135.0,15.79,15.79,15.76,15.78,100135.0
2018-10-12 13:40:00,15.79,15.81,15.76,15.79,167745.0,15.79,15.81,15.76,15.79,167745.0
2018-10-12 13:45:00,15.78,15.85,15.78,15.84,99230.0,15.78,15.85,15.78,15.84,99230.0
2018-10-12 13:50:00,15.84,15.85,15.82,15.84,78405.0,15.84,15.85,15.82,15.84,78405.0
2018-10-12 13:55:00,15.84,15.84,15.81,15.83,56160.0,15.84,15.84,15.81,15.83,56160.0
2018-10-12 14:00:00,15.83,15.84,15.76,15.78,70900.0,15.83,15.84,15.76,15.78,70900.0
2018-10-12 14:05:00,15.77,15.8,15.75,15.77,69695.0,15.77,15.8,15.75,15.77,69695.0
2018-10-12 14:10:00,15.77,15.77,15.73,15.73,57225.0,15.77,15.77,15.73,15.73,57225.0
2018-10-12 14:15:00,15.73,15.81,15.73,15.81,73100.0,15.73,15.81,15.73,15.81,73100.0
2018-10-12 14:20:00,15.81,15.82,15.78,15.8,57120.0,15.81,15.82,15.78,15.8,57120.0
2018-10-12 14:25:00,15.79,15.84,15.79,15.84,70920.0,15.79,15.84,15.79,15.84,70920.0
2018-10-12 14:30:00,15.84,15.85,15.78,15.8,86115.0,15.84,15.85,15.78,15.8,86115.0
2018-10-12 14:35:00,15.8,15.82,15.79,15.82,77210.0,15.8,15.82,15.79,15.82,77210.0
2018-10-12 14:40:00,15.82,15.84,15.8,15.81,125300.0,15.82,15.84,15.8,15.81,125300.0
2018-10-12 14:45:00,15.82,15.83,15.8,15.8,70520.0,15.82,15.83,15.8,15.8,70520.0
2018-10-12 14:50:00,15.81,15.87,15.8,15.87,142675.0,15.81,15.87,15.8,15.87,142675.0
2018-10-12 14:55:00,15.87,15.89,15.85,15.86,89260.0,15.87,15.89,15.85,15.86,89260.0
2018-10-12 15:00:00,15.86,15.87,15.83,15.86,126500.0,15.86,15.87,15.83,15.86,126500.0
2018-10-12 15:05:00,15.86,15.95,15.86,15.95,191095.0,15.86,15.95,15.86,15.95,191095.0
2018-10-12 15:10:00,15.94,15.95,15.9,15.92,108550.0,15.94,15.95,15.9,15.92,108550.0
2018-10-12 15:15:00,15.92,15.92,15.88,15.9,155620.0,15.92,15.92,15.88,15.9,155620.0
2018-10-12 15:20:00,15.9,15.94,15.9,15.94,126995.0,15.9,15.94,15.9,15.94,126995.0
2018-10-12 15:25:00,15.94,15.98,15.94,15.97,150415.0,15.94,15.98,15.94,15.97,150415.0
2018-10-12 15:30:00,15.97,15.97,15.94,15.96,176240.0,15.97,15.97,15.94,15.96,176240.0
2018-10-12 15:35:00,15.96,15.96,15.93,15.94,163480.0,15.96,15.96,15.93,15.94,163480.0
2018-10-12 15:40:00,15.94,15.96,15.94,15.96,420565.0,15.94,15.96,15.94,15.96,420565.0
2018-10-12 15:45:00,15.96,15.96,15.94,15.96,386800.0,15.96,15.96,15.94,15.96,386800.0
2018-10-12 15:50:00,15.96,16.02,15.96,16.01,1048840.0,15.96,16.02,15.96,16.01,1048840.0
2018-10-12 15:55:00,16.01,16.04,15.99,15.99,993080.0,16.01,16.04,15.99,15.99,993080.0
2018-10-15 09:30:00,16.06,16.26,15.96,15.97,212820.0,16.06,16.26,15.96,15.97,212820.0
2018-10-15 09:35:00,15.95,15.96,15.72,15.72,151900.0,15.95,15.96,15.72,15.72,151900.0
2018-10-15 09:40:00,15.72,15.92,15.72,15.88,83730.0,15.72,15.92,15.72,15.88,83730.0
2018-10-15 09:45:00,15.91,15.93,15.81,15.81,60820.0,15.91,15.93,15.81,15.81,60820.0
2018-10-15 09:50:00,15.82,15.88,15.82,15.83,32655.0,15.82,15.88,15.82,15.83,32655.0
2018-10-15 09:55:00,15.82,15.89,15.8,15.87,57910.0,15.82,15.89,15.8,15.87,57910.0
2018-10-15 10:00:00,15.85,15.86,15.77,15.78,68240.0,15.85,15.86,15.77,15.78,68240.0
2018-10-15 10:05:00,15.79,15.82,15.76,15.79,62465.0,15.79,15.82,15.76,15.79,62465.0
2018-10-15 10:10:00,15.78,15.81,15.75,15.75,69560.0,15.78,15.81,15.75,15.75,69560.0
2018-10-15 10:15:00,15.74,15.8,15.72,15.72,48675.0,15.74,15.8,15.72,15.72,48675.0
2018-10-15 10:20:00,15.71,15.78,15.71,15.76,163585.0,15.71,15.78,15.71,15.76,163585.0
2018-10-15 10:25:00,15.77,15.8,15.74,15.77,84000.0,15.77,15.8,15.74,15.77,84000.0
2018-10-15 10:30:00,15.77,15.84,15.76,15.83,77450.0,15.77,15.84,15.76,15.83,77450.0
2018-10-15 10:35:00,15.83,15.85,15.78,15.8,94860.0,15.83,15.85,15.78,15.8,94860.0
2018-10-15 10:40:00,15.8,15.85,15.8,15.8,75300.0,15.8,15.85,15.8,15.8,75300.0
2018-10-15 10:45:00,15.81,15.87,15.79,15.85,77905.0,15.81,15.87,15.79,15.85,77905.0
2018-10-15 10:50:00,15.85,15.9,15.84,15.89,84520.0,15.85,15.9,15.84,15.89,84520.0
2018-10-15 10:55:00,15.9,15.98,15.89,15.97,262145.0,15.9,15.98,15.89,15.97,262145.0
2018-10-15 11:00:00,15.97,16.01,15.97,15.97,245700.0,15.97,16.01,15.97,15.97,245700.0
2018-10-15 11:05:00,15.98,16.1,15.98,16.1,89300.0,15.98,16.1,15.98,16.1,89300.0
2018-10-15 11:10:00,16.1,16.16,16.09,16.1,113060.0,16.1,16.16,16.09,16.1,113060.0
2018-10-15 11:15:00,16.09,16.1,16.02,16.03,92090.0,16.09,16.1,16.02,16.03,92090.0
2018-10-15 11:20:00,16.04,16.06,15.99,16.04,67500.0,16.04,16.06,15.99,16.04,67500.0
2018-10-15 11:25:00,16.03,16.09,16.02,16.09,54500.0,16.03,16.09,16.02,16.09,54500.0
2018-10-15 11:30:00,16.09,16.09,16.0,16.02,102630.0,16.09,16.09,16.0,16.02,102630.0
2018-10-15 11:35:00,16.02,16.04,16.0,16.03,86230.0,16.02,16.04,16.0,16.03,86230.0
2018-10-15 11:40:00,16.03,16.03,15.98,16.02,46060.0,16.03,16.03,15.98,16.02,46060.0
2018-10-15 11:45:00,16.02,16.02,15.99,15.99,70995.0,16.02,16.02,15.99,15.99,70995.0
2018-10-15 11:50:00,16.0,16.01,15.93,15.93,63660.0,16.0,16.01,15.93,15.93,63660.0
2018-10-15 11:55:00,15.93,15.98,15.93,15.95,45365.0,15.93,15.98,15.93,15.95,45365.0
2018-10-15 12:00:00,15.96,16.0,15.95,16.0,50040.0,15.96,16.0,15.95,16.0,50040.0
2018-10-15 12:05:00,16.0,16.02,16.0,16.01,33250.0,16.0,16.02,16.0,16.01,33250.0
2018-10-15 12:10:00,16.01,16.01,15.96,15.98,52020.0,16.01,16.01,15.96,15.98,52020.0
2018-10-15 12:15:00,15.98,16.02,15.97,16.01,80640.0,15.98,16.02,15.97,16.01,80640.0
2018-10-15 12:20:00,16.02,16.03,15.98,16.03,79630.0,16.02,16.03,15.98,16.03,79630.0
2018-10-15 12:25:00,16.03,16.03,16.0,16.01,39765.0,16.03,16.03,16.0,16.01,39765.0
2018-10-15 12:30:00,16.02,16.06,16.0,16.06,61445.0,16.02,16.06,16.0,16.06,61445.0
2018-10-15 12:35:00,16.06,16.08,16.05,16.05,62275.0,16.06,16.08,16.05,16.05,62275.0
2018-10-15 12:40:00,16.06,16.06,16.02,16.02,35000.0,16.06,16.06,16.02,16.02,35000.0
2018-10-15 12:45:00,16.02,16.05,16.01,16.05,67745.0,16.02,16.05,16.01,16.05,67745.0
2018-10-15 12:50:00,16.05,16.09,16.04,16.04,51715.0,16.05,16.09,16.04,16.04,51715.0
2018-10-15 12:55:00,16.04,16.05,16.01,16.03,71085.0,16.04,16.05,16.01,16.03,71085.0
2018-10-15 13:00:00,16.03,16.08,16.03,16.08,31535.0,16.03,16.08,16.03,16.08,31535.0
2018-10-15 13:05:00,16.08,16.1,16.07,16.07,52920.0,16.08,16.1,16.07,16.07,52920.0
2018-10-15 13:10:00,16.07,16.07,16.05,16.06,39980.0,16.07,16.07,16.05,16.06,39980.0
2018-10-15 13:15:00,16.05,16.06,16.02,16.03,56790.0,16.05,16.06,16.02,16.03,56790.0
2018-10-15 13:20:00,16.02,16.04,16.01,16.03,58255.0,16.02,16.04,16.01,16.03,58255.0
2018-10-15 13:25:00,16.03,16.08,16.02,16.08,51665.0,16.03,16.08,16.02,16.08,51665.0
2018-10-15 13:30:00,16.08,16.15,16.07,16.15,56945.0,16.08,16.15,16.07,16.15,56945.0
2018-10-15 13:35:00,16.15,16.15,16.12,16.14,63000.0,16.15,16.15,16.12,16.14,63000.0
2018-10-15 13:40:00,16.14,16.18,16.13,16.14,63690.0,16.14,16.18,16.13,16.14,63690.0
2018-10-15 13:45:00,16.14,16.19,16.14,16.18,69190.0,16.14,16.19,16.14,16.18,69190.0
2018-10-15 13:50:00,16.18,16.18,16.14,16.16,46905.0,16.18,16.18,16.14,16.16,46905.0
2018-10-15 13:55:00,16.16,16.16,16.13,16.15,47620.0,16.16,16.16,16.13,16.15,47620.0
2018-10-15 14:00:00,16.15,16.15,16.09,16.14,65385.0,16.15,16.15,16.09,16.14,65385.0
2018-10-15 14:05:00,16.14,16.14,16.11,16.13,48125.0,16.14,16.14,16.11,16.13,48125.0
2018-10-15 14:10:00,16.13,16.13,16.09,16.1,50015.0,16.13,16.13,16.09,16.1,50015.0
2018-10-15 14:15:00,16.1,16.11,16.09,16.11,58130.0,16.1,16.11,16.09,16.11,58130.0
2018-10-15 14:20:00,16.11,16.12,16.08,16.09,70360.0,16.11,16.12,16.08,16.09,70360.0
2018-10-15 14:25:00,16.09,16.1,16.05,16.06,68745.0,16.09,16.1,16.05,16.06,68745.0
2018-10-15 14:30:00,16.06,16.11,16.05,16.1,66870.0,16.06,16.11,16.05,16.1,66870.0
2018-10-15 14:35:00,16.1,16.1,16.08,16.09,58695.0,16.1,16.1,16.08,16.09,58695.0
2018-10-15 14:40:00,16.09,16.13,16.09,16.13,67480.0,16.09,16.13,16.09,16.13,67480.0
2018-10-15 14:45:00,16.13,16.14,16.12,16.14,71500.0,16.13,16.14,16.12,16.14,71500.0
2018-10-15 14:50:00,16.14,16.17,16.14,16.15,85025.0,16.14,16.17,16.14,16.15,85025.0
2018-10-15 14:55:00,16.15,16.16,16.14,16.15,58050.0,16.15,16.16,16.14,16.15,58050.0
2018-10-15 15:00:00,16.15,16.17,16.14,16.17,75545.0,16.15,16.17,16.14,16.17,75545.0
2018-10-15 15:05:00,16.16,16.18,16.12,16.12,84490.0,16.16,16.18,16.12,16.12,84490.0
2018-10-15 15:10:00,16.12,16.12,16.09,16.1,128110.0,16.12,16.12,16.09,16.1,128110.0
2018-10-15 15:15:00,16.1,16.11,16.06,16.07,74000.0,16.1,16.11,16.06,16.07,74000.0
2018-10-15 15:20:00,16.06,16.1,16.05,16.09,116310.0,16.06,16.1,16.05,16.09,116310.0
2018-10-15 15:25:00,16.09,16.1,16.06,16.07,103505.0,16.09,16.1,16.06,16.07,103505.0
2018-10-15 15:30:00,16.07,16.09,16.06,16.09,185095.0,16.07,16.09,16.06,16.09,185095.0
2018-10-15 15:35:00,16.09,16.11,16.08,16.09,111820.0,16.09,16.11,16.08,16.09,111820.0
2018-10-15 15:40:00,16.09,16.12,16.07,16.08,132440.0,16.09,16.12,16.07,16.08,132440.0
2018-10-15 15:45:00,16.08,16.11,16.06,16.07,253460.0,16.08,16.11,16.06,16.07,253460.0
2018-10-15 15:50:00,16.07,16.09,16.05,16.06,301735.0,16.07,16.09,16.05,16.06,301735.0
2018-10-15 15:55:00,16.06,16.07,16.03,16.03,460125.0,16.06,16.07,16.03,16.03,460125.0
2018-10-16 09:30:00,16.29,16.4,16.22,16.29,342240.0,16.29,16.4,16.22,16.29,342240.0
2018-10-16 09:35:00,16.31,16.31,16.2,16.23,51805.0,16.31,16.31,16.2,16.23,51805.0
2018-10-16 09:40:00,16.23,16.29,16.22,16.25,60025.0,16.23,16.29,16.22,16.25,60025.0
2018-10-16 09:45:00,16.24,16.25,16.13,16.17,72450.0,16.24,16.25,16.13,16.17,72450.0
2018-10-16 09:50:00,16.17,16.26,16.14,16.24,70380.0,16.17,16.26,16.14,16.24,70380.0
2018-10-16 09:55:00,16.23,16.28,16.23,16.28,73560.0,16.23,16.28,16.23,16.28,73560.0
2018-10-16 10:00:00,16.27,16.29,16.25,16.28,49940.0,16.27,16.29,16.25,16.28,49940.0
2018-10-16 10:05:00,16.28,16.28,16.18,16.18,54395.0,16.28,16.28,16.18,16.18,54395.0
2018-10-16 10:10:00,16.19,16.23,16.17,16.17,59625.0,16.19,16.23,16.17,16.17,59625.0
2018-10-16 10:15:00,16.17,16.19,16.15,16.16,55745.0,16.17,16.19,16.15,16.16,55745.0
2018-10-16 10:20:00,16.17,16.21,16.17,16.2,55170.0,16.17,16.21,16.17,16.2,55170.0
2018-10-16 10:25:00,16.21,16.22,16.19,16.21,55600.0,16.21,16.22,16.19,16.21,55600.0
2018-10-16 10:30:00,16.2,16.25,16.19,16.21,48590.0,16.2,16.25,16.19,16.21,48590.0
2018-10-16 10:35:00,16.18,16.21,16.17,16.21,46500.0,16.18,16.21,16.17,16.21,46500.0
2018-10-16 10:40:00,16.21,16.25,16.21,16.23,40500.0,16.21,16.25,16.21,16.23,40500.0
2018-10-16 10:45:00,16.23,16.26,16.23,16.26,17945.0,16.23,16.26,16.23,16.26,17945.0
2018-10-16 10:50:00,16.24,16.29,16.24,16.29,68035.0,16.24,16.29,16.24,16.29,68035.0
2018-10-16 10:55:00,16.3,16.33,16.27,16.33,66180.0,16.3,16.33,16.27,16.33,66180.0
2018-10-16 11:00:00,16.33,16.36,16.3,16.35,56900.0,16.33,16.36,16.3,16.35,56900.0
2018-10-16 11:05:00,16.35,16.39,16.35,16.38,80745.0,16.35,16.39,16.35,16.38,80745.0
2018-10-16 11:10:00,16.38,16.4,16.36,16.38,78830.0,16.38,16.4,16.36,16.38,78830.0
2018-10-16 11:15:00,16.39,16.4,16.34,16.35,48555.0,16.39,16.4,16.34,16.35,48555.0
2018-10-16 11:20:00,16.34,16.37,16.33,16.37,46250.0,16.34,16.37,16.33,16.37,46250.0
2018-10-16 11:25:00,16.37,16.39,16.36,16.38,44200.0,16.37,16.39,16.36,16.38,44200.0
2018-10-16 11:30:00,16.39,16.39,16.37,16.38,47590.0,16.39,16.39,16.37,16.38,47590.0
2018-10-16 11:35:00,16.37,16.38,16.36,16.37,64510.0,16.37,16.38,16.36,16.37,64510.0
2018-10-16 11:40:00,16.37,16.38,16.34,16.34,55475.0,16.37,16.38,16.34,16.34,55475.0
2018-10-16 11:45:00,16.34,16.34,16.28,16.31,56675.0,16.34,16.34,16.28,16.31,56675.0
2018-10-16 11:50:00,16.31,16.32,16.3,16.31,34755.0,16.31,16.32,16.3,16.31,34755.0
2018-10-16 11:55:00,16.31,16.35,16.31,16.34,29950.0,16.31,16.35,16.31,16.34,29950.0
2018-10-16 12:00:00,16.36,16.36,16.32,16.34,18000.0,16.36,16.36,16.32,16.34,18000.0
2018-10-16 12:05:00,16.33,16.33,16.31,16.31,38625.0,16.33,16.33,16.31,16.31,38625.0
2018-10-16 12:10:00,16.31,16.33,16.31,16.32,46050.0,16.31,16.33,16.31,16.32,46050.0
2018-10-16 12:15:00,16.33,16.35,16.32,16.33,61205.0,16.33,16.35,16.32,16.33,61205.0
2018-10-16 12:20:00,16.33,16.37,16.33,16.37,31510.0,16.33,16.37,16.33,16.37,31510.0
2018-10-16 12:25:00,16.37,16.39,16.36,16.38,36500.0,16.37,16.39,16.36,16.38,36500.0
2018-10-16 12:30:00,16.38,16.4,16.38,16.38,30975.0,16.38,16.4,16.38,16.38,30975.0
2018-10-16 12:35:00,16.38,16.4,16.38,16.39,60250.0,16.38,16.4,16.38,16.39,60250.0
2018-10-16 12:40:00,16.38,16.4,16.38,16.38,51000.0,16.38,16.4,16.38,16.38,51000.0
2018-10-16 12:45:00,16.38,16.42,16.38,16.41,74495.0,16.38,16.42,16.38,16.41,74495.0
2018-10-16 12:50:00,16.41,16.41,16.39,16.41,40925.0,16.41,16.41,16.39,16.41,40925.0
2018-10-16 12:55:00,16.41,16.45,16.4,16.45,52565.0,16.41,16.45,16.4,16.45,52565.0
2018-10-16 13:00:00,16.45,16.48,16.45,16.46,61200.0,16.45,16.48,16.45,16.46,61200.0
2018-10-16 13:05:00,16.45,16.45,16.43,16.43,43920.0,16.45,16.45,16.43,16.43,43920.0
2018-10-16 13:10:00,16.44,16.45,16.43,16.44,57760.0,16.44,16.45,16.43,16.44,57760.0
2018-10-16 13:15:00,16.44,16.47,16.43,16.47,203665.0,16.44,16.47,16.43,16.47,203665.0
2018-10-16 13:20:00,16.47,16.47,16.45,16.47,41400.0,16.47,16.47,16.45,16.47,41400.0
2018-10-16 13:25:00,16.47,16.47,16.41,16.41,45145.0,16.47,16.47,16.41,16.41,45145.0
2018-10-16 13:30:00,16.41,16.44,16.41,16.42,69845.0,16.41,16.44,16.41,16.42,69845.0
2018-10-16 13:35:00,16.43,16.45,16.42,16.45,39750.0,16.43,16.45,16.42,16.45,39750.0
2018-10-16 13:40:00,16.45,16.47,16.45,16.46,51110.0,16.45,16.47,16.45,16.46,51110.0
2018-10-16 13:45:00,16.46,16.47,16.45,16.46,36860.0,16.46,16.47,16.45,16.46,36860.0
2018-10-16 13:50:00,16.45,16.46,16.44,16.44,39780.0,16.45,16.46,16.44,16.44,39780.0
2018-10-16 13:55:00,16.44,16.44,16.43,16.44,41345.0,16.44,16.44,16.43,16.44,41345.0
2018-10-16 14:00:00,16.45,16.46,16.44,16.46,45845.0,16.45,16.46,16.44,16.46,45845.0
2018-10-16 14:05:00,16.46,16.48,16.46,16.47,48955.0,16.46,16.48,16.46,16.47,48955.0
2018-10-16 14:10:00,16.47,16.47,16.42,16.44,64810.0,16.47,16.47,16.42,16.44,64810.0
2018-10-16 14:15:00,16.44,16.44,16.41,16.42,27075.0,16.44,16.44,16.41,16.42,27075.0
2018-10-16 14:20:00,16.42,16.43,16.4,16.41,74485.0,16.42,16.43,16.4,16.41,74485.0
2018-10-16 14:25:00,16.42,16.44,16.41,16.44,37485.0,16.42,16.44,16.41,16.44,37485.0
2018-10-16 14:30:00,16.44,16.45,16.42,16.42,72925.0,16.44,16.45,16.42,16.42,72925.0
2018-10-16 14:35:00,16.42,16.42,16.4,16.4,61000.0,16.42,16.42,16.4,16.4,61000.0
2018-10-16 14:40:00,16.4,16.45,16.4,16.45,54010.0,16.4,16.45,16.4,16.45,54010.0
2018-10-16 14:45:00,16.45,16.47,16.44,16.47,53635.0,16.45,16.47,16.44,16.47,53635.0
2018-10-16 14:50:00,16.46,16.46,16.44,16.45,49370.0,16.46,16.46,16.44,16.45,49370.0
2018-10-16 14:55:00,16.45,16.45,16.42,16.43,64545.0,16.45,16.45,16.42,16.43,64545.0
2018-10-16 15:00:00,16.42,16.44,16.42,16.43,54000.0,16.42,16.44,16.42,16.43,54000.0
2018-10-16 15:05:00,16.44,16.5,16.43,16.5,127020.0,16.44,16.5,16.43,16.5,127020.0
2018-10-16 15:10:00,16.5,16.52,16.48,16.51,98670.0,16.5,16.52,16.48,16.51,98670.0
2018-10-16 15:15:00,16.51,16.53,16.51,16.53,117975.0,16.51,16.53,16.51,16.53,117975.0
2018-10-16 15:20:00,16.53,16.53,16.49,16.51,152235.0,16.53,16.53,16.49,16.51,152235.0
2018-10-16 15:25:00,16.51,16.52,16.5,16.51,72540.0,16.51,16.52,16.5,16.51,72540.0
2018-10-16 15:30:00,16.51,16.53,16.5,16.52,112245.0,16.51,16.53,16.5,16.52,112245.0
2018-10-16 15:35:00,16.52,16.56,16.52,16.56,132640.0,16.52,16.56,16.52,16.56,132640.0
2018-10-16 15:40:00,16.56,16.57,16.54,16.56,151760.0,16.56,16.57,16.54,16.56,151760.0
2018-10-16 15:45:00,16.57,16.59,16.56,16.59,196595.0,16.57,16.59,16.56,16.59,196595.0
2018-10-16 15:50:00,16.59,16.6,16.55,16.57,246460.0,16.59,16.6,16.55,16.57,246460.0
2018-10-16 15:55:00,16.57,16.58,16.54,16.55,428245.0,16.57,16.58,16.54,16.55,428245.0
2018-10-17 09:30:00,16.68,16.75,16.57,16.57,212970.0,16.68,16.75,16.57,16.57,212970.0
2018-10-17 09:35:00,16.57,16.58,16.35,16.37,108720.0,16.57,16.58,16.35,16.37,108720.0
2018-10-17 09:40:00,16.39,16.56,16.36,16.56,60870.0,16.39,16.56,16.36,16.56,60870.0
2018-10-17 09:45:00,16.55,16.56,16.5,16.53,72830.0,16.55,16.56,16.5,16.53,72830.0
2018-10-17 09:50:00,16.53,16.55,16.45,16.53,84890.0,16.53,16.55,16.45,16.53,84890.0
2018-10-17 09:55:00,16.53,16.54,16.48,16.48,94770.0,16.53,16.54,16.48,16.48,94770.0
2018-10-17 10:00:00,16.47,16.52,16.4,16.45,146050.0,16.47,16.52,16.4,16.45,146050.0
2018-10-17 10:05:00,16.45,16.53,16.42,16.53,69250.0,16.45,16.53,16.42,16.53,69250.0
2018-10-17 10:10:00,16.53,16.54,16.46,16.47,47030.0,16.53,16.54,16.46,16.47,47030.0
2018-10-17 10:15:00,16.48,16.5,16.45,16.49,58340.0,16.48,16.5,16.45,16.49,58340.0
2018-10-17 10:20:00,16.49,16.49,16.4,16.43,52975.0,16.49,16.49,16.4,16.43,52975.0
2018-10-17 10:25:00,16.44,16.49,16.43,16.48,160255.0,16.44,16.49,16.43,16.48,160255.0
2018-10-17 10:30:00,16.49,16.5,16.41,16.43,58150.0,16.49,16.5,16.41,16.43,58150.0
2018-10-17 10:35:00,16.42,16.43,16.37,16.4,84290.0,16.42,16.43,16.37,16.4,84290.0
2018-10-17 10:40:00,16.39,16.39,16.33,16.34,31500.0,16.39,16.39,16.33,16.34,31500.0
2018-10-17 10:45:00,16.34,16.37,16.33,16.37,54600.0,16.34,16.37,16.33,16.37,54600.0
2018-10-17 10:50:00,16.37,16.41,16.33,16.41,49505.0,16.37,16.41,16.33,16.41,49505.0
2018-10-17 10:55:00,16.4,16.43,16.38,16.4,59170.0,16.4,16.43,16.38,16.4,59170.0
2018-10-17 11:00:00,16.4,16.42,16.38,16.4,35910.0,16.4,16.42,16.38,16.4,35910.0
2018-10-17 11:05:00,16.4,16.47,16.37,16.46,41675.0,16.4,16.47,16.37,16.46,41675.0
2018-10-17 11:10:00,16.47,16.48,16.43,16.46,78930.0,16.47,16.48,16.43,16.46,78930.0
2018-10-17 11:15:00,16.46,16.5,16.45,16.48,42800.0,16.46,16.5,16.45,16.48,42800.0
2018-10-17 11:20:00,16.48,16.5,16.46,16.48,31405.0,16.48,16.5,16.46,16.48,31405.0
2018-10-17 11:25:00,16.48,16.5,16.46,16.47,53705.0,16.48,16.5,16.46,16.47,53705.0
2018-10-17 11:30:00,16.48,16.49,16.4,16.4,55035.0,16.48,16.49,16.4,16.4,55035.0
2018-10-17 11:35:00,16.41,16.46,16.41,16.42,115185.0,16.41,16.46,16.41,16.42,115185.0
2018-10-17 11:40:00,16.42,16.49,16.42,16.49,200390.0,16.42,16.49,16.42,16.49,200390.0
2018-10-17 11:45:00,16.5,16.5,16.46,16.46,45585.0,16.5,16.5,16.46,16.46,45585.0
2018-10-17 11:50:00,16.46,16.47,16.44,16.46,38180.0,16.46,16.47,16.44,16.46,38180.0
2018-10-17 11:55:00,16.46,16.47,16.42,16.47,23225.0,16.46,16.47,16.42,16.47,23225.0
2018-10-17 12:00:00,16.47,16.48,16.45,16.46,40130.0,16.47,16.48,16.45,16.46,40130.0
2018-10-17 12:05:00,16.45,16.47,16.44,16.45,28000.0,16.45,16.47,16.44,16.45,28000.0
2018-10-17 12:10:00,16.46,16.46,16.41,16.45,26000.0,16.46,16.46,16.41,16.45,26000.0
2018-10-17 12:15:00,16.46,16.48,16.45,16.46,64160.0,16.46,16.48,16.45,16.46,64160.0
2018-10-17 12:20:00,16.45,16.47,16.43,16.47,223985.0,16.45,16.47,16.43,16.47,223985.0
2018-10-17 12:25:00,16.47,16.47,16.37,16.37,66745.0,16.47,16.47,16.37,16.37,66745.0
2018-10-17 12:30:00,16.37,16.41,16.37,16.4,29555.0,16.37,16.41,16.37,16.4,29555.0
2018-10-17 12:35:00,16.4,16.43,16.39,16.42,31640.0,16.4,16.43,16.39,16.42,31640.0
2018-10-17 12:40:00,16.43,16.44,16.41,16.42,32880.0,16.43,16.44,16.41,16.42,32880.0
2018-10-17 12:45:00,16.42,16.42,16.37,16.37,59770.0,16.42,16.42,16.37,16.37,59770.0
2018-10-17 12:50:00,16.37,16.4,16.37,16.4,29000.0,16.37,16.4,16.37,16.4,29000.0
2018-10-17 12:55:00,16.4,16.44,16.4,16.41,32500.0,16.4,16.44,16.4,16.41,32500.0
2018-10-17 13:00:00,16.4,16.42,16.39,16.41,69725.0,16.4,16.42,16.39,16.41,69725.0
2018-10-17 13:05:00,16.42,16.43,16.39,16.39,15825.0,16.42,16.43,16.39,16.39,15825.0
2018-10-17 13:10:00,16.41,16.46,16.4,16.41,93425.0,16.41,16.46,16.4,16.41,93425.0
2018-10-17 13:15:00,16.43,16.43,16.37,16.38,44500.0,16.43,16.43,16.37,16.38,44500.0
2018-10-17 13:20:00,16.39,16.4,16.37,16.39,23660.0,16.39,16.4,16.37,16.39,23660.0
2018-10-17 13:25:00,16.39,16.4,16.37,16.39,14000.0,16.39,16.4,16.37,16.39,14000.0
2018-10-17 13:30:00,16.39,16.41,16.38,16.41,53580.0,16.39,16.41,16.38,16.41,53580.0
2018-10-17 13:35:00,16.41,16.43,16.4,16.42,26425.0,16.41,16.43,16.4,16.42,26425.0
2018-10-17 13:40:00,16.42,16.42,16.38,16.41,32375.0,16.42,16.42,16.38,16.41,32375.0
2018-10-17 13:45:00,16.4,16.41,16.38,16.39,30035.0,16.4,16.41,16.38,16.39,30035.0
2018-10-17 13:50:00,16.39,16.4,16.36,16.36,106195.0,16.39,16.4,16.36,16.36,106195.0
2018-10-17 13:55:00,16.37,16.37,16.31,16.33,123415.0,16.37,16.37,16.31,16.33,123415.0
2018-10-17 14:00:00,16.33,16.33,16.28,16.29,127495.0,16.33,16.33,16.28,16.29,127495.0
2018-10-17 14:05:00,16.3,16.37,16.3,16.34,63605.0,16.3,16.37,16.3,16.34,63605.0
2018-10-17 14:10:00,16.34,16.34,16.27,16.27,158015.0,16.34,16.34,16.27,16.27,158015.0
2018-10-17 14:15:00,16.27,16.27,16.21,16.24,233805.0,16.27,16.27,16.21,16.24,233805.0
2018-10-17 14:20:00,16.23,16.24,16.21,16.22,203365.0,16.23,16.24,16.21,16.22,203365.0
2018-10-17 14:25:00,16.22,16.3,16.21,16.29,146050.0,16.22,16.3,16.21,16.29,146050.0
2018-10-17 14:30:00,16.29,16.31,16.27,16.28,77110.0,16.29,16.31,16.27,16.28,77110.0
2018-10-17 14:35:00,16.29,16.3,16.26,16.29,346825.0,16.29,16.3,16.26,16.29,346825.0
2018-10-17 14:40:00,16.29,16.33,16.28,16.31,280835.0,16.29,16.33,16.28,16.31,280835.0
2018-10-17 14:45:00,16.31,16.33,16.31,16.33,55175.0,16.31,16.33,16.31,16.33,55175.0
2018-10-17 14:50:00,16.33,16.37,16.32,16.34,113000.0,16.33,16.37,16.32,16.34,113000.0
2018-10-17 14:55:00,16.34,16.36,16.33,16.34,259000.0,16.34,16.36,16.33,16.34,259000.0
2018-10-17 15:00:00,16.34,16.35,16.33,16.34,149355.0,16.34,16.35,16.33,16.34,149355.0
2018-10-17 15:05:00,16.35,16.35,16.33,16.35,129230.0,16.35,16.35,16.33,16.35,129230.0
2018-10-17 15:10:00,16.34,16.34,16.31,16.32,92150.0,16.34,16.34,16.31,16.32,92150.0
2018-10-17 15:15:00,16.32,16.33,16.29,16.33,53025.0,16.32,16.33,16.29,16.33,53025.0
2018-10-17 15:20:00,16.33,16.34,16.32,16.33,68260.0,16.33,16.34,16.32,16.33,68260.0
2018-10-17 15:25:00,16.33,16.36,16.33,16.36,135475.0,16.33,16.36,16.33,16.36,135475.0
2018-10-17 15:30:00,16.36,16.37,16.32,16.34,116555.0,16.36,16.37,16.32,16.34,116555.0
2018-10-17 15:35:00,16.34,16.37,16.34,16.37,70725.0,16.34,16.37,16.34,16.37,70725.0
2018-10-17 15:40:00,16.37,16.38,16.3,16.32,190240.0,16.37,16.38,16.3,16.32,190240.0
2018-10-17 15:45:00,16.32,16.36,16.31,16.33,146020.0,16.32,16.36,16.31,16.33,146020.0
2018-10-17 15:50:00,16.33,16.38,16.33,16.34,197695.0,16.33,16.38,16.33,16.34,197695.0
2018-10-17 15:55:00,16.34,16.35,16.31,16.33,578230.0,16.34,16.35,16.31,16.33,578230.0
2018-10-18 09:30:00,16.19,16.27,16.14,16.2,241690.0,16.19,16.27,16.14,16.2,241690.0
2018-10-18 09:35:00,16.23,16.46,16.22,16.44,543805.0,16.23,16.46,16.22,16.44,543805.0
2018-10-18 09:40:00,16.46,16.48,16.35,16.39,163510.0,16.46,16.48,16.35,16.39,163510.0
2018-10-18 09:45:00,16.38,16.43,16.35,16.42,83380.0,16.38,16.43,16.35,16.42,83380.0
2018-10-18 09:50:00,16.43,16.43,16.36,16.38,167530.0,16.43,16.43,16.36,16.38,167530.0
2018-10-18 09:55:00,16.38,16.4,16.34,16.36,109140.0,16.38,16.4,16.34,16.36,109140.0
2018-10-18 10:00:00,16.36,16.41,16.33,16.41,121235.0,16.36,16.41,16.33,16.41,121235.0
2018-10-18 10:05:00,16.4,16.44,16.39,16.41,155335.0,16.4,16.44,16.39,16.41,155335.0
2018-10-18 10:10:00,16.4,16.43,16.38,16.39,142785.0,16.4,16.43,16.38,16.39,142785.0
2018-10-18 10:15:00,16.39,16.4,16.36,16.36,99590.0,16.39,16.4,16.36,16.36,99590.0
2018-10-18 10:20:00,16.36,16.41,16.36,16.4,92295.0,16.36,16.41,16.36,16.4,92295.0
2018-10-18 10:25:00,16.4,16.44,16.4,16.43,120105.0,16.4,16.44,16.4,16.43,120105.0
2018-10-18 10:30:00,16.43,16.45,16.41,16.45,83220.0,16.43,16.45,16.41,16.45,83220.0
2018-10-18 10:35:00,16.45,16.5,16.44,16.48,103080.0,16.45,16.5,16.44,16.48,103080.0
2018-10-18 10:40:00,16.49,16.5,16.42,16.42,86895.0,16.49,16.5,16.42,16.42,86895.0
2018-10-18 10:45:00,16.42,16.45,16.38,16.39,110505.0,16.42,16.45,16.38,16.39,110505.0
2018-10-18 10:50:00,16.39,16.4,16.36,16.39,148575.0,16.39,16.4,16.36,16.39,148575.0
2018-10-18 10:55:00,16.4,16.45,16.39,16.42,119615.0,16.4,16.45,16.39,16.42,119615.0
2018-10-18 11:00:00,16.42,16.44,16.38,16.38,85375.0,16.42,16.44,16.38,16.38,85375.0
2018-10-18 11:05:00,16.38,16.4,16.37,16.39,133070.0,16.38,16.4,16.37,16.39,133070.0
2018-10-18 11:10:00,16.38,16.42,16.38,16.39,104875.0,16.38,16.42,16.38,16.39,104875.0
2018-10-18 11:15:00,16.38,16.42,16.38,16.4,112725.0,16.38,16.42,16.38,16.4,112725.0
2018-10-18 11:20:00,16.4,16.4,16.32,16.32,114875.0,16.4,16.4,16.32,16.32,114875.0
2018-10-18 11:25:00,16.31,16.33,16.29,16.3,76010.0,16.31,16.33,16.29,16.3,76010.0
2018-10-18 11:30:00,16.3,16.31,16.23,16.24,81510.0,16.3,16.31,16.23,16.24,81510.0
2018-10-18 11:35:00,16.24,16.26,16.2,16.24,116090.0,16.24,16.26,16.2,16.24,116090.0
2018-10-18 11:40:00,16.24,16.25,16.2,16.21,88710.0,16.24,16.25,16.2,16.21,88710.0
2018-10-18 11:45:00,16.21,16.21,16.16,16.2,136620.0,16.21,16.21,16.16,16.2,136620.0
2018-10-18 11:50:00,16.2,16.23,16.17,16.2,83990.0,16.2,16.23,16.17,16.2,83990.0
2018-10-18 11:55:00,16.21,16.21,16.17,16.2,103060.0,16.21,16.21,16.17,16.2,103060.0
2018-10-18 12:00:00,16.19,16.21,16.17,16.18,117320.0,16.19,16.21,16.17,16.18,117320.0
2018-10-18 12:05:00,16.19,16.24,16.18,16.24,121240.0,16.19,16.24,16.18,16.24,121240.0
2018-10-18 12:10:00,16.24,16.27,16.23,16.27,54865.0,16.24,16.27,16.23,16.27,54865.0
2018-10-18 12:15:00,16.26,16.27,16.22,16.23,56480.0,16.26,16.27,16.22,16.23,56480.0
2018-10-18 12:20:00,16.24,16.33,16.22,16.33,91910.0,16.24,16.33,16.22,16.33,91910.0
2018-10-18 12:25:00,16.33,16.35,16.32,16.35,63475.0,16.33,16.35,16.32,16.35,63475.0
2018-10-18 12:30:00,16.35,16.36,16.33,16.35,56070.0,16.35,16.36,16.33,16.35,56070.0
2018-10-18 12:35:00,16.35,16.36,16.33,16.35,132235.0,16.35,16.36,16.33,16.35,132235.0
2018-10-18 12:40:00,16.36,16.39,16.35,16.38,96830.0,16.36,16.39,16.35,16.38,96830.0
2018-10-18 12:45:00,16.38,16.38,16.35,16.36,64870.0,16.38,16.38,16.35,16.36,64870.0
2018-10-18 12:50:00,16.37,16.39,16.36,16.36,75130.0,16.37,16.39,16.36,16.36,75130.0
2018-10-18 12:55:00,16.37,16.39,16.37,16.37,49600.0,16.37,16.39,16.37,16.37,49600.0
2018-10-18 13:00:00,16.36,16.38,16.36,16.37,44250.0,16.36,16.38,16.36,16.37,44250.0
2018-10-18 13:05:00,16.37,16.37,16.31,16.33,59190.0,16.37,16.37,16.31,16.33,59190.0
2018-10-18 13:10:00,16.33,16.34,16.31,16.32,67415.0,16.33,16.34,16.31,16.32,67415.0
2018-10-18 13:15:00,16.33,16.34,16.3,16.31,50850.0,16.33,16.34,16.3,16.31,50850.0
2018-10-18 13:20:00,16.31,16.32,16.26,16.26,68305.0,16.31,16.32,16.26,16.26,68305.0
2018-10-18 13:25:00,16.26,16.3,16.24,16.27,65680.0,16.26,16.3,16.24,16.27,65680.0
2018-10-18 13:30:00,16.27,16.27,16.22,16.24,220390.0,16.27,16.27,16.22,16.24,220390.0
2018-10-18 13:35:00,16.24,16.25,16.22,16.24,74760.0,16.24,16.25,16.22,16.24,74760.0
2018-10-18 13:40:00,16.24,16.25,16.18,16.2,112265.0,16.24,16.25,16.18,16.2,112265.0
2018-10-18 13:45:00,16.2,16.23,16.19,16.23,246645.0,16.2,16.23,16.19,16.23,246645.0
2018-10-18 13:50:00,16.24,16.25,16.23,16.24,98205.0,16.24,16.25,16.23,16.24,98205.0
2018-10-18 13:55:00,16.24,16.26,16.23,16.25,210970.0,16.24,16.26,16.23,16.25,210970.0
2018-10-18 14:00:00,16.24,16.31,16.24,16.3,222480.0,16.24,16.31,16.24,16.3,222480.0
2018-10-18 14:05:00,16.3,16.34,16.28,16.31,100300.0,16.3,16.34,16.28,16.31,100300.0
2018-10-18 14:10:00,16.31,16.33,16.29,16.31,77760.0,16.31,16.33,16.29,16.31,77760.0
2018-10-18 14:15:00,16.31,16.31,16.29,16.29,62815.0,16.31,16.31,16.29,16.29,62815.0
2018-10-18 14:20:00,16.29,16.35,16.29,16.34,44435.0,16.29,16.35,16.29,16.34,44435.0
2018-10-18 14:25:00,16.34,16.34,16.31,16.33,51985.0,16.34,16.34,16.31,16.33,51985.0
2018-10-18 14:30:00,16.33,16.35,16.31,16.34,46520.0,16.33,16.35,16.31,16.34,46520.0
2018-10-18 14:35:00,16.34,16.37,16.32,16.34,45295.0,16.34,16.37,16.32,16.34,45295.0
2018-10-18 14:40:00,16.34,16.38,16.33,16.38,34225.0,16.34,16.38,16.33,16.38,34225.0
2018-10-18 14:45:00,16.38,16.39,16.35,16.36,67580.0,16.38,16.39,16.35,16.36,67580.0
2018-10-18 14:50:00,16.36,16.39,16.35,16.38,34705.0,16.36,16.39,16.35,16.38,34705.0
2018-10-18 14:55:00,16.37,16.38,16.35,16.36,35000.0,16.37,16.38,16.35,16.36,35000.0
2018-10-18 15:00:00,16.37,16.38,16.34,16.34,52000.0,16.37,16.38,16.34,16.34,52000.0
2018-10-18 15:05:00,16.34,16.34,16.32,16.33,94060.0,16.34,16.34,16.32,16.33,94060.0
2018-10-18 15:10:00,16.33,16.34,16.32,16.34,177405.0,16.33,16.34,16.32,16.34,177405.0
2018-10-18 15:15:00,16.34,16.38,16.33,16.35,185670.0,16.34,16.38,16.33,16.35,185670.0
2018-10-18 15:20:00,16.34,16.37,16.34,16.37,139565.0,16.34,16.37,16.34,16.37,139565.0
2018-10-18 15:25:00,16.37,16.39,16.36,16.38,178100.0,16.37,16.39,16.36,16.38,178100.0
2018-10-18 15:30:00,16.38,16.38,16.33,16.34,295155.0,16.38,16.38,16.33,16.34,295155.0
2018-10-18 15:35:00,16.34,16.39,16.33,16.39,205060.0,16.34,16.39,16.33,16.39,205060.0
2018-10-18 15:40:00,16.39,16.42,16.38,16.39,191230.0,16.39,16.42,16.38,16.39,191230.0
2018-10-18 15:45:00,16.39,16.39,16.37,16.38,295020.0,16.39,16.39,16.37,16.38,295020.0
2018-10-18 15:50:00,16.37,16.38,16.35,16.35,406070.0,16.37,16.38,16.35,16.35,406070.0
2018-10-18 15:55:00,16.35,16.35,16.32,16.34,684365.0,16.35,16.35,16.32,16.34,684365.0
2018-10-19 09:30:00,16.52,16.6,16.4,16.55,431885.0,16.52,16.6,16.4,16.55,431885.0
2018-10-19 09:35:00,16.54,16.57,16.48,16.57,73745.0,16.54,16.57,16.48,16.57,73745.0
2018-10-19 09:40:00,16.57,16.6,16.53,16.59,140895.0,16.57,16.6,16.53,16.59,140895.0
2018-10-19 09:45:00,16.58,16.61,16.58,16.59,57285.0,16.58,16.61,16.58,16.59,57285.0
2018-10-19 09:50:00,16.6,16.63,16.6,16.61,133145.0,16.6,16.63,16.6,16.61,133145.0
2018-10-19 09:55:00,16.61,16.62,16.53,16.53,101865.0,16.61,16.62,16.53,16.53,101865.0
2018-10-19 10:00:00,16.54,16.59,16.51,16.58,100870.0,16.54,16.59,16.51,16.58,100870.0
2018-10-19 10:05:00,16.59,16.65,16.58,16.63,141850.0,16.59,16.65,16.58,16.63,141850.0
2018-10-19 10:10:00,16.63,16.64,16.61,16.62,52075.0,16.63,16.64,16.61,16.62,52075.0
2018-10-19 10:15:00,16.62,16.65,16.61,16.61,86635.0,16.62,16.65,16.61,16.61,86635.0
2018-10-19 10:20:00,16.62,16.66,16.62,16.64,72770.0,16.62,16.66,16.62,16.64,72770.0
2018-10-19 10:25:00,16.64,16.67,16.62,16.66,67105.0,16.64,16.67,16.62,16.66,67105.0
2018-10-19 10:30:00,16.66,16.76,16.66,16.73,136510.0,16.66,16.76,16.66,16.73,136510.0
2018-10-19 10:35:00,16.73,16.75,16.71,16.74,76660.0,16.73,16.75,16.71,16.74,76660.0
2018-10-19 10:40:00,16.74,16.75,16.71,16.75,111050.0,16.74,16.75,16.71,16.75,111050.0
2018-10-19 10:45:00,16.74,16.76,16.67,16.68,114380.0,16.74,16.76,16.67,16.68,114380.0
2018-10-19 10:50:00,16.67,16.7,16.65,16.66,62105.0,16.67,16.7,16.65,16.66,62105.0
2018-10-19 10:55:00,16.66,16.73,16.66,16.71,54375.0,16.66,16.73,16.66,16.71,54375.0
2018-10-19 11:00:00,16.72,16.78,16.72,16.74,111575.0,16.72,16.78,16.72,16.74,111575.0
2018-10-19 11:05:00,16.74,16.79,16.74,16.76,108765.0,16.74,16.79,16.74,16.76,108765.0
2018-10-19 11:10:00,16.77,16.78,16.74,16.76,66265.0,16.77,16.78,16.74,16.76,66265.0
2018-10-19 11:15:00,16.75,16.76,16.71,16.71,66875.0,16.75,16.76,16.71,16.71,66875.0
2018-10-19 11:20:00,16.71,16.74,16.65,16.66,132030.0,16.71,16.74,16.65,16.66,132030.0
2018-10-19 11:25:00,16.65,16.68,16.64,16.66,105720.0,16.65,16.68,16.64,16.66,105720.0
2018-10-19 11:30:00,16.66,16.68,16.63,16.66,198015.0,16.66,16.68,16.63,16.66,198015.0
2018-10-19 11:35:00,16.66,16.66,16.57,16.59,124655.0,16.66,16.66,16.57,16.59,124655.0
2018-10-19 11:40:00,16.59,16.6,16.55,16.57,75910.0,16.59,16.6,16.55,16.57,75910.0
2018-10-19 11:45:00,16.57,16.62,16.57,16.59,86490.0,16.57,16.62,16.57,16.59,86490.0
2018-10-19 11:50:00,16.59,16.61,16.52,16.52,105255.0,16.59,16.61,16.52,16.52,105255.0
2018-10-19 11:55:00,16.5,16.56,16.5,16.55,72285.0,16.5,16.56,16.5,16.55,72285.0
2018-10-19 12:00:00,16.56,16.57,16.53,16.53,58905.0,16.56,16.57,16.53,16.53,58905.0
2018-10-19 12:05:00,16.54,16.57,16.5,16.52,80760.0,16.54,16.57,16.5,16.52,80760.0
2018-10-19 12:10:00,16.51,16.51,16.45,16.46,203630.0,16.51,16.51,16.45,16.46,203630.0
2018-10-19 12:15:00,16.46,16.49,16.43,16.44,63795.0,16.46,16.49,16.43,16.44,63795.0
2018-10-19 12:20:00,16.43,16.44,16.36,16.36,212415.0,16.43,16.44,16.36,16.36,212415.0
2018-10-19 12:25:00,16.36,16.39,16.31,16.37,281495.0,16.36,16.39,16.31,16.37,281495.0
2018-10-19 12:30:00,16.37,16.39,16.29,16.29,107395.0,16.37,16.39,16.29,16.29,107395.0
2018-10-19 12:35:00,16.29,16.31,16.23,16.25,78300.0,16.29,16.31,16.23,16.25,78300.0
2018-10-19 12:40:00,16.26,16.29,16.25,16.28,79360.0,16.26,16.29,16.25,16.28,79360.0
2018-10-19 12:45:00,16.3,16.34,16.3,16.31,52000.0,16.3,16.34,16.3,16.31,52000.0
2018-10-19 12:50:00,16.31,16.35,16.29,16.35,48455.0,16.31,16.35,16.29,16.35,48455.0
2018-10-19 12:55:00,16.34,16.36,16.32,16.33,40310.0,16.34,16.36,16.32,16.33,40310.0
2018-10-19 13:00:00,16.32,16.33,16.27,16.29,86755.0,16.32,16.33,16.27,16.29,86755.0
2018-10-19 13:05:00,16.29,16.31,16.27,16.28,50095.0,16.29,16.31,16.27,16.28,50095.0
2018-10-19 13:10:00,16.28,16.35,16.28,16.34,45420.0,16.28,16.35,16.28,16.34,45420.0
2018-10-19 13:15:00,16.34,16.37,16.34,16.35,36045.0,16.34,16.37,16.34,16.35,36045.0
2018-10-19 13:20:00,16.35,16.36,16.33,16.34,21245.0,16.35,16.36,16.33,16.34,21245.0
2018-10-19 13:25:00,16.34,16.37,16.33,16.36,41375.0,16.34,16.37,16.33,16.36,41375.0
2018-10-19 13:30:00,16.36,16.39,16.35,16.38,45125.0,16.36,16.39,16.35,16.38,45125.0
2018-10-19 13:35:00,16.37,16.38,16.35,16.37,26150.0,16.37,16.38,16.35,16.37,26150.0
2018-10-19 13:40:00,16.36,16.37,16.31,16.32,47840.0,16.36,16.37,16.31,16.32,47840.0
2018-10-19 13:45:00,16.31,16.33,16.29,16.32,67545.0,16.31,16.33,16.29,16.32,67545.0
2018-10-19 13:50:00,16.32,16.32,16.3,16.31,16000.0,16.32,16.32,16.3,16.31,16000.0
2018-10-19 13:55:00,16.31,16.32,16.3,16.3,27625.0,16.31,16.32,16.3,16.3,27625.0
2018-10-19 14:00:00,16.3,16.32,16.26,16.26,36380.0,16.3,16.32,16.26,16.26,36380.0
2018-10-19 14:05:00,16.26,16.28,16.24,16.27,95130.0,16.26,16.28,16.24,16.27,95130.0
2018-10-19 14:10:00,16.27,16.3,16.26,16.29,31040.0,16.27,16.3,16.26,16.29,31040.0
2018-10-19 14:15:00,16.28,16.28,16.25,16.27,56480.0,16.28,16.28,16.25,16.27,56480.0
2018-10-19 14:20:00,16.27,16.34,16.26,16.33,47965.0,16.27,16.34,16.26,16.33,47965.0
2018-10-19 14:25:00,16.33,16.34,16.31,16.32,33500.0,16.33,16.34,16.31,16.32,33500.0
2018-10-19 14:30:00,16.32,16.35,16.3,16.32,55180.0,16.32,16.35,16.3,16.32,55180.0
2018-10-19 14:35:00,16.32,16.34,16.31,16.33,46630.0,16.32,16.34,16.31,16.33,46630.0
2018-10-19 14:40:00,16.34,16.34,16.31,16.31,51310.0,16.34,16.34,16.31,16.31,51310.0
2018-10-19 14:45:00,16.31,16.35,16.31,16.35,39090.0,16.31,16.35,16.31,16.35,39090.0
2018-10-19 14:50:00,16.35,16.36,16.34,16.36,90440.0,16.35,16.36,16.34,16.36,90440.0
2018-10-19 14:55:00,16.36,16.36,16.32,16.33,48240.0,16.36,16.36,16.32,16.33,48240.0
2018-10-19 15:00:00,16.33,16.34,16.31,16.32,42940.0,16.33,16.34,16.31,16.32,42940.0
2018-10-19 15:05:00,16.32,16.33,16.3,16.32,45075.0,16.32,16.33,16.3,16.32,45075.0
2018-10-19 15:10:00,16.31,16.32,16.29,16.3,57495.0,16.31,16.32,16.29,16.3,57495.0
2018-10-19 15:15:00,16.29,16.31,16.27,16.31,74270.0,16.29,16.31,16.27,16.31,74270.0
2018-10-19 15:20:00,16.3,16.31,16.27,16.27,48365.0,16.3,16.31,16.27,16.27,48365.0
2018-10-19 15:25:00,16.28,16.34,16.27,16.34,66590.0,16.28,16.34,16.27,16.34,66590.0
2018-10-19 15:30:00,16.33,16.35,16.32,16.33,117840.0,16.33,16.35,16.32,16.33,117840.0
2018-10-19 15:35:00,16.33,16.34,16.31,16.32,94915.0,16.33,16.34,16.31,16.32,94915.0
2018-10-19 15:40:00,16.31,16.33,16.31,16.33,88980.0,16.31,16.33,16.31,16.33,88980.0
2018-10-19 15:45:00,16.32,16.34,16.31,16.31,115290.0,16.32,16.34,16.31,16.31,115290.0
2018-10-19 15:50:00,16.31,16.32,16.28,16.28,277815.0,16.31,16.32,16.28,16.28,277815.0
2018-10-19 15:55:00,16.28,16.28,16.23,16.24,366740.0,16.28,16.28,16.23,16.24,366740.0
2018-10-22 09:30:00,16.3,16.4,16.2,16.34,235790.0,16.3,16.4,16.2,16.34,235790.0
2018-10-22 09:35:00,16.34,16.36,16.18,16.18,65720.0,16.34,16.36,16.18,16.18,65720.0
2018-10-22 09:40:00,16.18,16.28,16.17,16.25,81835.0,16.18,16.28,16.17,16.25,81835.0
2018-10-22 09:45:00,16.27,16.41,16.26,16.38,113595.0,16.27,16.41,16.26,16.38,113595.0
2018-10-22 09:50:00,16.36,16.39,16.34,16.37,144750.0,16.36,16.39,16.34,16.37,144750.0
2018-10-22 09:55:00,16.37,16.38,16.29,16.33,83870.0,16.37,16.38,16.29,16.33,83870.0
2018-10-22 10:00:00,16.32,16.37,16.31,16.33,41845.0,16.32,16.37,16.31,16.33,41845.0
2018-10-22 10:05:00,16.33,16.34,16.2,16.2,307745.0,16.33,16.34,16.2,16.2,307745.0
2018-10-22 10:10:00,16.2,16.35,16.18,16.3,185765.0,16.2,16.35,16.18,16.3,185765.0
2018-10-22 10:15:00,16.31,16.32,16.26,16.3,87960.0,16.31,16.32,16.26,16.3,87960.0
2018-10-22 10:20:00,16.31,16.31,16.23,16.27,82695.0,16.31,16.31,16.23,16.27,82695.0
2018-10-22 10:25:00,16.26,16.33,16.26,16.32,73285.0,16.26,16.33,16.26,16.32,73285.0
2018-10-22 10:30:00,16.31,16.39,16.29,16.38,88880.0,16.31,16.39,16.29,16.38,88880.0
2018-10-22 10:35:00,16.38,16.45,16.37,16.43,73735.0,16.38,16.45,16.37,16.43,73735.0
2018-10-22 10:40:00,16.44,16.54,16.44,16.51,112530.0,16.44,16.54,16.44,16.51,112530.0
2018-10-22 10:45:00,16.5,16.58,16.48,16.55,179510.0,16.5,16.58,16.48,16.55,179510.0
2018-10-22 10:50:00,16.55,16.6,16.52,16.54,49305.0,16.55,16.6,16.52,16.54,49305.0
2018-10-22 10:55:00,16.54,16.6,16.53,16.57,112690.0,16.54,16.6,16.53,16.57,112690.0
2018-10-22 11:00:00,16.56,16.57,16.52,16.56,105325.0,16.56,16.57,16.52,16.56,105325.0
2018-10-22 11:05:00,16.57,16.59,16.48,16.51,67605.0,16.57,16.59,16.48,16.51,67605.0
2018-10-22 11:10:00,16.5,16.53,16.47,16.5,64300.0,16.5,16.53,16.47,16.5,64300.0
2018-10-22 11:15:00,16.5,16.62,16.5,16.61,126350.0,16.5,16.62,16.5,16.61,126350.0
2018-10-22 11:20:00,16.61,16.65,16.59,16.64,97935.0,16.61,16.65,16.59,16.64,97935.0
2018-10-22 11:25:00,16.64,16.65,16.56,16.58,39380.0,16.64,16.65,16.56,16.58,39380.0
2018-10-22 11:30:00,16.58,16.61,16.57,16.61,92150.0,16.58,16.61,16.57,16.61,92150.0
2018-10-22 11:35:00,16.6,16.64,16.59,16.62,71450.0,16.6,16.64,16.59,16.62,71450.0
2018-10-22 11:40:00,16.62,16.62,16.58,16.59,49930.0,16.62,16.62,16.58,16.59,49930.0
2018-10-22 11:45:00,16.6,16.63,16.59,16.62,57135.0,16.6,16.63,16.59,16.62,57135.0
2018-10-22 11:50:00,16.62,16.62,16.56,16.57,56825.0,16.62,16.62,16.56,16.57,56825.0
2018-10-22 11:55:00,16.58,16.61,16.57,16.58,146800.0,16.58,16.61,16.57,16.58,146800.0
2018-10-22 12:00:00,16.58,16.6,16.55,16.58,61640.0,16.58,16.6,16.55,16.58,61640.0
2018-10-22 12:05:00,16.58,16.64,16.57,16.57,47500.0,16.58,16.64,16.57,16.57,47500.0
2018-10-22 12:10:00,16.57,16.58,16.53,16.54,64825.0,16.57,16.58,16.53,16.54,64825.0
2018-10-22 12:15:00,16.53,16.55,16.52,16.53,57640.0,16.53,16.55,16.52,16.53,57640.0
2018-10-22 12:20:00,16.53,16.55,16.52,16.52,79990.0,16.53,16.55,16.52,16.52,79990.0
2018-10-22 12:25:00,16.51,16.55,16.5,16.55,81500.0,16.51,16.55,16.5,16.55,81500.0
2018-10-22 12:30:00,16.55,16.59,16.54,16.59,65075.0,16.55,16.59,16.54,16.59,65075.0
2018-10-22 12:35:00,16.57,16.61,16.56,16.59,77925.0,16.57,16.61,16.56,16.59,77925.0
2018-10-22 12:40:00,16.59,16.63,16.59,16.59,111070.0,16.59,16.63,16.59,16.59,111070.0
2018-10-22 12:45:00,16.59,16.61,16.59,16.59,48020.0,16.59,16.61,16.59,16.59,48020.0
2018-10-22 12:50:00,16.59,16.63,16.59,16.61,51150.0,16.59,16.63,16.59,16.61,51150.0
2018-10-22 12:55:00,16.61,16.67,16.6,16.65,133870.0,16.61,16.67,16.6,16.65,133870.0
2018-10-22 13:00:00,16.64,16.69,16.61,16.62,220575.0,16.64,16.69,16.61,16.62,220575.0
2018-10-22 13:05:00,16.62,16.67,16.6,16.65,81475.0,16.62,16.67,16.6,16.65,81475.0
2018-10-22 13:10:00,16.65,16.67,16.61,16.67,24610.0,16.65,16.67,16.61,16.67,24610.0
2018-10-22 13:15:00,16.66,16.67,16.65,16.65,108320.0,16.66,16.67,16.65,16.65,108320.0
2018-10-22 13:20:00,16.64,16.64,16.62,16.62,67690.0,16.64,16.64,16.62,16.62,67690.0
2018-10-22 13:25:00,16.61,16.65,16.61,16.64,54500.0,16.61,16.65,16.61,16.64,54500.0
2018-10-22 13:30:00,16.64,16.67,16.61,16.67,52465.0,16.64,16.67,16.61,16.67,52465.0
2018-10-22 13:35:00,16.67,16.69,16.65,16.66,40505.0,16.67,16.69,16.65,16.66,40505.0
2018-10-22 13:40:00,16.67,16.69,16.66,16.68,41750.0,16.67,16.69,16.66,16.68,41750.0
2018-10-22 13:45:00,16.68,16.68,16.61,16.62,35725.0,16.68,16.68,16.61,16.62,35725.0
2018-10-22 13:50:00,16.61,16.62,16.59,16.62,53300.0,16.61,16.62,16.59,16.62,53300.0
2018-10-22 13:55:00,16.62,16.64,16.61,16.61,40755.0,16.62,16.64,16.61,16.61,40755.0
2018-10-22 14:00:00,16.61,16.64,16.6,16.63,60650.0,16.61,16.64,16.6,16.63,60650.0
2018-10-22 14:05:00,16.62,16.65,16.61,16.63,44145.0,16.62,16.65,16.61,16.63,44145.0
2018-10-22 14:10:00,16.63,16.66,16.62,16.62,44780.0,16.63,16.66,16.62,16.62,44780.0
2018-10-22 14:15:00,16.62,16.64,16.59,16.59,51450.0,16.62,16.64,16.59,16.59,51450.0
2018-10-22 14:20:00,16.59,16.61,16.58,16.59,60250.0,16.59,16.61,16.58,16.59,60250.0
2018-10-22 14:25:00,16.6,16.61,16.57,16.58,56865.0,16.6,16.61,16.57,16.58,56865.0
2018-10-22 14:30:00,16.58,16.61,16.57,16.6,56575.0,16.58,16.61,16.57,16.6,56575.0
2018-10-22 14:35:00,16.59,16.65,16.59,16.63,53195.0,16.59,16.65,16.59,16.63,53195.0
2018-10-22 14:40:00,16.63,16.63,16.59,16.59,57990.0,16.63,16.63,16.59,16.59,57990.0
2018-10-22 14:45:00,16.59,16.65,16.59,16.64,84750.0,16.59,16.65,16.59,16.64,84750.0
2018-10-22 14:50:00,16.65,16.65,16.62,16.62,66035.0,16.65,16.65,16.62,16.62,66035.0
2018-10-22 14:55:00,16.62,16.64,16.6,16.63,93205.0,16.62,16.64,16.6,16.63,93205.0
2018-10-22 15:00:00,16.63,16.68,16.61,16.66,241925.0,16.63,16.68,16.61,16.66,241925.0
2018-10-22 15:05:00,16.66,16.67,16.64,16.66,55000.0,16.66,16.67,16.64,16.66,55000.0
2018-10-22 15:10:00,16.66,16.67,16.65,16.66,94565.0,16.66,16.67,16.65,16.66,94565.0
2018-10-22 15:15:00,16.65,16.66,16.64,16.64,90860.0,16.65,16.66,16.64,16.64,90860.0
2018-10-22 15:20:00,16.64,16.65,16.62,16.62,64640.0,16.64,16.65,16.62,16.62,64640.0
2018-10-22 15:25:00,16.62,16.66,16.61,16.66,85400.0,16.62,16.66,16.61,16.66,85400.0
2018-10-22 15:30:00,16.65,16.67,16.64,16.67,160080.0,16.65,16.67,16.64,16.67,160080.0
2018-10-22 15:35:00,16.67,16.69,16.65,16.65,171665.0,16.67,16.69,16.65,16.65,171665.0
2018-10-22 15:40:00,16.65,16.67,16.63,16.63,147830.0,16.65,16.67,16.63,16.63,147830.0
2018-10-22 15:45:00,16.63,16.64,16.6,16.61,188045.0,16.63,16.64,16.6,16.61,188045.0
2018-10-22 15:50:00,16.61,16.62,16.6,16.6,283875.0,16.61,16.62,16.6,16.6,283875.0
2018-10-22 15:55:00,16.6,16.61,16.57,16.59,547320.0,16.6,16.61,16.57,16.59,547320.0
2018-10-23 09:30:00,16.16,16.4,16.14,16.29,249640.0,16.16,16.4,16.14,16.29,249640.0
2018-10-23 09:35:00,16.34,16.36,16.07,16.1,515030.0,16.34,16.36,16.07,16.1,515030.0
2018-10-23 09:40:00,16.1,16.26,16.09,16.23,120625.0,16.1,16.26,16.09,16.23,120625.0
2018-10-23 09:45:00,16.21,16.35,16.2,16.35,203490.0,16.21,16.35,16.2,16.35,203490.0
2018-10-23 09:50:00,16.34,16.35,16.28,16.33,81185.0,16.34,16.35,16.28,16.33,81185.0
2018-10-23 09:55:00,16.33,16.34,16.28,16.3,63270.0,16.33,16.34,16.28,16.3,63270.0
2018-10-23 10:00:00,16.3,16.31,16.1,16.12,91710.0,16.3,16.31,16.1,16.12,91710.0
2018-10-23 10:05:00,16.15,16.19,16.11,16.15,85765.0,16.15,16.19,16.11,16.15,85765.0
2018-10-23 10:10:00,16.13,16.17,16.11,16.11,64850.0,16.13,16.17,16.11,16.11,64850.0
2018-10-23 10:15:00,16.12,16.15,16.08,16.12,63075.0,16.12,16.15,16.08,16.12,63075.0
2018-10-23 10:20:00,16.13,16.17,16.07,16.07,80185.0,16.13,16.17,16.07,16.07,80185.0
2018-10-23 10:25:00,16.09,16.26,16.09,16.21,214190.0,16.09,16.26,16.09,16.21,214190.0
2018-10-23 10:30:00,16.2,16.22,16.14,16.15,60290.0,16.2,16.22,16.14,16.15,60290.0
2018-10-23 10:35:00,16.16,16.19,16.15,16.18,96705.0,16.16,16.19,16.15,16.18,96705.0
2018-10-23 10:40:00,16.18,16.19,16.16,16.17,98195.0,16.18,16.19,16.16,16.17,98195.0
2018-10-23 10:45:00,16.16,16.23,16.16,16.21,96975.0,16.16,16.23,16.16,16.21,96975.0
2018-10-23 10:50:00,16.2,16.24,16.2,16.2,53250.0,16.2,16.24,16.2,16.2,53250.0
2018-10-23 10:55:00,16.21,16.22,16.17,16.19,92055.0,16.21,16.22,16.17,16.19,92055.0
2018-10-23 11:00:00,16.19,16.19,16.15,16.17,84265.0,16.19,16.19,16.15,16.17,84265.0
2018-10-23 11:05:00,16.16,16.2,16.16,16.18,115465.0,16.16,16.2,16.16,16.18,115465.0
2018-10-23 11:10:00,16.19,16.21,16.18,16.18,106260.0,16.19,16.21,16.18,16.18,106260.0
2018-10-23 11:15:00,16.18,16.21,16.18,16.21,76000.0,16.18,16.21,16.18,16.21,76000.0
2018-10-23 11:20:00,16.21,16.28,16.21,16.26,143375.0,16.21,16.28,16.21,16.26,143375.0
2018-10-23 11:25:00,16.26,16.28,16.25,16.27,47600.0,16.26,16.28,16.25,16.27,47600.0
2018-10-23 11:30:00,16.26,16.26,16.22,16.22,52105.0,16.26,16.26,16.22,16.22,52105.0
2018-10-23 11:35:00,16.22,16.27,16.22,16.23,47700.0,16.22,16.27,16.22,16.23,47700.0
2018-10-23 11:40:00,16.24,16.28,16.22,16.27,78305.0,16.24,16.28,16.22,16.27,78305.0
2018-10-23 11:45:00,16.26,16.33,16.26,16.31,128995.0,16.26,16.33,16.26,16.31,128995.0
2018-10-23 11:50:00,16.3,16.31,16.28,16.29,42500.0,16.3,16.31,16.28,16.29,42500.0
2018-10-23 11:55:00,16.29,16.29,16.26,16.27,61990.0,16.29,16.29,16.26,16.27,61990.0
2018-10-23 12:00:00,16.27,16.32,16.27,16.31,56500.0,16.27,16.32,16.27,16.31,56500.0
2018-10-23 12:05:00,16.31,16.36,16.31,16.36,54895.0,16.31,16.36,16.31,16.36,54895.0
2018-10-23 12:10:00,16.36,16.4,16.36,16.4,60445.0,16.36,16.4,16.36,16.4,60445.0
2018-10-23 12:15:00,16.4,16.42,16.38,16.41,108640.0,16.4,16.42,16.38,16.41,108640.0
2018-10-23 12:20:00,16.41,16.43,16.4,16.41,33165.0,16.41,16.43,16.4,16.41,33165.0
2018-10-23 12:25:00,16.42,16.47,16.42,16.46,31050.0,16.42,16.47,16.42,16.46,31050.0
2018-10-23 12:30:00,16.46,16.51,16.46,16.5,101400.0,16.46,16.51,16.46,16.5,101400.0
2018-10-23 12:35:00,16.5,16.55,16.5,16.54,52210.0,16.5,16.55,16.5,16.54,52210.0
2018-10-23 12:40:00,16.53,16.6,16.53,16.6,74555.0,16.53,16.6,16.53,16.6,74555.0
2018-10-23 12:45:00,16.6,16.6,16.56,16.57,92285.0,16.6,16.6,16.56,16.57,92285.0
2018-10-23 12:50:00,16.56,16.58,16.51,16.53,81130.0,16.56,16.58,16.51,16.53,81130.0
2018-10-23 12:55:00,16.53,16.54,16.5,16.5,58030.0,16.53,16.54,16.5,16.5,58030.0
2018-10-23 13:00:00,16.51,16.57,16.5,16.55,44750.0,16.51,16.57,16.5,16.55,44750.0
2018-10-23 13:05:00,16.55,16.58,16.53,16.58,48500.0,16.55,16.58,16.53,16.58,48500.0
2018-10-23 13:10:00,16.57,16.57,16.52,16.53,33500.0,16.57,16.57,16.52,16.53,33500.0
2018-10-23 13:15:00,16.54,16.56,16.51,16.53,48150.0,16.54,16.56,16.51,16.53,48150.0
2018-10-23 13:20:00,16.53,16.58,16.52,16.58,75510.0,16.53,16.58,16.52,16.58,75510.0
2018-10-23 13:25:00,16.58,16.59,16.57,16.59,57960.0,16.58,16.59,16.57,16.59,57960.0
2018-10-23 13:30:00,16.6,16.63,16.6,16.62,87045.0,16.6,16.63,16.6,16.62,87045.0
2018-10-23 13:35:00,16.62,16.62,16.56,16.58,42695.0,16.62,16.62,16.56,16.58,42695.0
2018-10-23 13:40:00,16.58,16.59,16.53,16.55,70805.0,16.58,16.59,16.53,16.55,70805.0
2018-10-23 13:45:00,16.55,16.56,16.54,16.56,50305.0,16.55,16.56,16.54,16.56,50305.0
2018-10-23 13:50:00,16.56,16.61,16.56,16.58,70830.0,16.56,16.61,16.56,16.58,70830.0
2018-10-23 13:55:00,16.59,16.6,16.57,16.58,41215.0,16.59,16.6,16.57,16.58,41215.0
2018-10-23 14:00:00,16.58,16.62,16.58,16.62,57795.0,16.58,16.62,16.58,16.62,57795.0
2018-10-23 14:05:00,16.61,16.63,16.59,16.62,50725.0,16.61,16.63,16.59,16.62,50725.0
2018-10-23 14:10:00,16.61,16.64,16.61,16.63,50750.0,16.61,16.64,16.61,16.63,50750.0
2018-10-23 14:15:00,16.64,16.72,16.64,16.71,81985.0,16.64,16.72,16.64,16.71,81985.0
2018-10-23 14:20:00,16.72,16.73,16.69,16.72,47150.0,16.72,16.73,16.69,16.72,47150.0
2018-10-23 14:25:00,16.73,16.73,16.68,16.7,73035.0,16.73,16.73,16.68,16.7,73035.0
2018-10-23 14:30:00,16.69,16.74,16.69,16.72,63495.0,16.69,16.74,16.69,16.72,63495.0
2018-10-23 14:35:00,16.73,16.73,16.7,16.7,46125.0,16.73,16.73,16.7,16.7,46125.0
2018-10-23 14:40:00,16.71,16.72,16.69,16.7,53940.0,16.71,16.72,16.69,16.7,53940.0
2018-10-23 14:45:00,16.7,16.7,16.68,16.7,44925.0,16.7,16.7,16.68,16.7,44925.0
2018-10-23 14:50:00,16.69,16.73,16.69,16.7,74840.0,16.69,16.73,16.69,16.7,74840.0
2018-10-23 14:55:00,16.69,16.72,16.68,16.71,62810.0,16.69,16.72,16.68,16.71,62810.0
2018-10-23 15:00:00,16.71,16.74,16.7,16.71,84495.0,16.71,16.74,16.7,16.71,84495.0
2018-10-23 15:05:00,16.71,16.75,16.7,16.72,52930.0,16.71,16.75,16.7,16.72,52930.0
2018-10-23 15:10:00,16.72,16.73,16.7,16.72,83370.0,16.72,16.73,16.7,16.72,83370.0
2018-10-23 15:15:00,16.72,16.74,16.71,16.71,74280.0,16.72,16.74,16.71,16.71,74280.0
2018-10-23 15:20:00,16.72,16.74,16.71,16.72,109305.0,16.72,16.74,16.71,16.72,109305.0
2018-10-23 15:25:00,16.72,16.73,16.7,16.7,104520.0,16.72,16.73,16.7,16.7,104520.0
2018-10-23 15:30:00,16.7,16.72,16.69,16.72,97000.0,16.7,16.72,16.69,16.72,97000.0
2018-10-23 15:35:00,16.71,16.72,16.68,16.69,199950.0,16.71,16.72,16.68,16.69,199950.0
2018-10-23 15:40:00,16.7,16.71,16.68,16.69,143285.0,16.7,16.71,16.68,16.69,143285.0
2018-10-23 15:45:00,16.69,16.69,16.66,16.68,166435.0,16.69,16.69,16.66,16.68,166435.0
2018-10-23 15:50:00,16.68,16.71,16.67,16.69,421730.0,16.68,16.71,16.67,16.69,421730.0
2018-10-23 15:55:00,16.69,16.7,16.65,16.67,614465.0,16.69,16.7,16.65,16.67,614465.0
2018-10-24 09:30:00,16.61,16.73,16.56,16.61,207570.0,16.61,16.73,16.56,16.61,207570.0
2018-10-24 09:35:00,16.61,16.79,16.56,16.74,67425.0,16.61,16.79,16.56,16.74,67425.0
2018-10-24 09:40:00,16.73,16.79,16.71,16.71,54675.0,16.73,16.79,16.71,16.71,54675.0
2018-10-24 09:45:00,16.68,16.74,16.6,16.6,56845.0,16.68,16.74,16.6,16.6,56845.0
2018-10-24 09:50:00,16.6,16.65,16.59,16.62,54075.0,16.6,16.65,16.59,16.62,54075.0
2018-10-24 09:55:00,16.64,16.69,16.63,16.69,36035.0,16.64,16.69,16.63,16.69,36035.0
2018-10-24 10:00:00,16.68,16.68,16.61,16.61,88385.0,16.68,16.68,16.61,16.61,88385.0
2018-10-24 10:05:00,16.61,16.71,16.6,16.69,49725.0,16.61,16.71,16.6,16.69,49725.0
2018-10-24 10:10:00,16.7,16.73,16.62,16.62,44905.0,16.7,16.73,16.62,16.62,44905.0
2018-10-24 10:15:00,16.63,16.65,16.61,16.64,21650.0,16.63,16.65,16.61,16.64,21650.0
2018-10-24 10:20:00,16.63,16.63,16.59,16.62,29360.0,16.63,16.63,16.59,16.62,29360.0
2018-10-24 10:25:00,16.62,16.65,16.59,16.6,39980.0,16.62,16.65,16.59,16.6,39980.0
2018-10-24 10:30:00,16.59,16.64,16.59,16.6,32425.0,16.59,16.64,16.59,16.6,32425.0
2018-10-24 10:35:00,16.62,16.64,16.58,16.59,33500.0,16.62,16.64,16.58,16.59,33500.0
2018-10-24 10:40:00,16.59,16.65,16.59,16.63,43060.0,16.59,16.65,16.59,16.63,43060.0
2018-10-24 10:45:00,16.63,16.67,16.61,16.65,33840.0,16.63,16.67,16.61,16.65,33840.0
2018-10-24 10:50:00,16.66,16.66,16.61,16.64,40245.0,16.66,16.66,16.61,16.64,40245.0
2018-10-24 10:55:00,16.63,16.65,16.62,16.62,34395.0,16.63,16.65,16.62,16.62,34395.0
2018-10-24 11:00:00,16.63,16.65,16.55,16.55,74890.0,16.63,16.65,16.55,16.55,74890.0
2018-10-24 11:05:00,16.54,16.55,16.48,16.48,72355.0,16.54,16.55,16.48,16.48,72355.0
2018-10-24 11:10:00,16.5,16.53,16.49,16.49,33785.0,16.5,16.53,16.49,16.49,33785.0
2018-10-24 11:15:00,16.48,16.52,16.47,16.47,49845.0,16.48,16.52,16.47,16.47,49845.0
2018-10-24 11:20:00,16.46,16.49,16.46,16.46,37195.0,16.46,16.49,16.46,16.46,37195.0
2018-10-24 11:25:00,16.47,16.48,16.41,16.41,49445.0,16.47,16.48,16.41,16.41,49445.0
2018-10-24 11:30:00,16.41,16.41,16.37,16.39,58795.0,16.41,16.41,16.37,16.39,58795.0
2018-10-24 11:35:00,16.38,16.41,16.37,16.39,40930.0,16.38,16.41,16.37,16.39,40930.0
2018-10-24 11:40:00,16.38,16.4,16.37,16.38,47725.0,16.38,16.4,16.37,16.38,47725.0
2018-10-24 11:45:00,16.38,16.44,16.38,16.42,82370.0,16.38,16.44,16.38,16.42,82370.0
2018-10-24 11:50:00,16.41,16.44,16.39,16.42,59660.0,16.41,16.44,16.39,16.42,59660.0
2018-10-24 11:55:00,16.43,16.49,16.43,16.47,50435.0,16.43,16.49,16.43,16.47,50435.0
2018-10-24 12:00:00,16.48,16.51,16.46,16.46,50000.0,16.48,16.51,16.46,16.46,50000.0
2018-10-24 12:05:00,16.46,16.46,16.41,16.42,20000.0,16.46,16.46,16.41,16.42,20000.0
2018-10-24 12:10:00,16.42,16.44,16.41,16.44,43750.0,16.42,16.44,16.41,16.44,43750.0
2018-10-24 12:15:00,16.43,16.46,16.41,16.41,40000.0,16.43,16.46,16.41,16.41,40000.0
2018-10-24 12:20:00,16.41,16.42,16.37,16.37,41300.0,16.41,16.42,16.37,16.37,41300.0
2018-10-24 12:25:00,16.37,16.4,16.36,16.39,78785.0,16.37,16.4,16.36,16.39,78785.0
2018-10-24 12:30:00,16.39,16.4,16.37,16.37,30095.0,16.39,16.4,16.37,16.37,30095.0
2018-10-24 12:35:00,16.37,16.38,16.34,16.34,31065.0,16.37,16.38,16.34,16.34,31065.0
2018-10-24 12:40:00,16.34,16.36,16.33,16.35,34385.0,16.34,16.36,16.33,16.35,34385.0
2018-10-24 12:45:00,16.34,16.38,16.33,16.37,21000.0,16.34,16.38,16.33,16.37,21000.0
2018-10-24 12:50:00,16.36,16.4,16.34,16.4,29580.0,16.36,16.4,16.34,16.4,29580.0
2018-10-24 12:55:00,16.39,16.4,16.38,16.4,33425.0,16.39,16.4,16.38,16.4,33425.0
2018-10-24 13:00:00,16.39,16.4,16.34,16.35,33750.0,16.39,16.4,16.34,16.35,33750.0
2018-10-24 13:05:00,16.34,16.34,16.27,16.28,85685.0,16.34,16.34,16.27,16.28,85685.0
2018-10-24 13:10:00,16.28,16.31,16.27,16.31,40140.0,16.28,16.31,16.27,16.31,40140.0
2018-10-24 13:15:00,16.3,16.34,16.28,16.33,43210.0,16.3,16.34,16.28,16.33,43210.0
2018-10-24 13:20:00,16.33,16.34,16.3,16.3,42135.0,16.33,16.34,16.3,16.3,42135.0
2018-10-24 13:25:00,16.3,16.3,16.25,16.28,54955.0,16.3,16.3,16.25,16.28,54955.0
2018-10-24 13:30:00,16.28,16.31,16.24,16.3,56990.0,16.28,16.31,16.24,16.3,56990.0
2018-10-24 13:35:00,16.29,16.29,16.25,16.25,31000.0,16.29,16.29,16.25,16.25,31000.0
2018-10-24 13:40:00,16.25,16.3,16.25,16.3,33500.0,16.25,16.3,16.25,16.3,33500.0
2018-10-24 13:45:00,16.31,16.31,16.26,16.28,76845.0,16.31,16.31,16.26,16.28,76845.0
2018-10-24 13:50:00,16.29,16.29,16.26,16.28,55405.0,16.29,16.29,16.26,16.28,55405.0
2018-10-24 13:55:00,16.28,16.28,16.17,16.17,105735.0,16.28,16.28,16.17,16.17,105735.0
2018-10-24 14:00:00,16.17,16.18,16.15,16.17,66310.0,16.17,16.18,16.15,16.17,66310.0
2018-10-24 14:05:00,16.17,16.17,16.11,16.11,63620.0,16.17,16.17,16.11,16.11,63620.0
2018-10-24 14:10:00,16.12,16.14,16.12,16.13,54410.0,16.12,16.14,16.12,16.13,54410.0
2018-10-24 14:15:00,16.12,16.15,16.11,16.14,33580.0,16.12,16.15,16.11,16.14,33580.0
2018-10-24 14:20:00,16.14,16.18,16.12,16.18,41000.0,16.14,16.18,16.12,16.18,41000.0
2018-10-24 14:25:00,16.18,16.21,16.16,16.21,36655.0,16.18,16.21,16.16,16.21,36655.0
2018-10-24 14:30:00,16.22,16.23,16.17,16.2,59275.0,16.22,16.23,16.17,16.2,59275.0
2018-10-24 14:35:00,16.2,16.21,16.18,16.2,26000.0,16.2,16.21,16.18,16.2,26000.0
2018-10-24 14:40:00,16.19,16.21,16.15,16.15,48335.0,16.19,16.21,16.15,16.15,48335.0
2018-10-24 14:45:00,16.15,16.15,16.11,16.12,42325.0,16.15,16.15,16.11,16.12,42325.0
2018-10-24 14:50:00,16.12,16.14,16.11,16.12,41370.0,16.12,16.14,16.11,16.12,41370.0
2018-10-24 14:55:00,16.12,16.17,16.12,16.15,26250.0,16.12,16.17,16.12,16.15,26250.0
2018-10-24 15:00:00,16.14,16.14,16.06,16.08,109125.0,16.14,16.14,16.06,16.08,109125.0
2018-10-24 15:05:00,16.07,16.11,16.06,16.11,165035.0,16.07,16.11,16.06,16.11,165035.0
2018-10-24 15:10:00,16.1,16.12,16.08,16.09,86970.0,16.1,16.12,16.08,16.09,86970.0
2018-10-24 15:15:00,16.09,16.13,16.08,16.08,79840.0,16.09,16.13,16.08,16.08,79840.0
2018-10-24 15:20:00,16.08,16.08,16.03,16.05,109340.0,16.08,16.08,16.03,16.05,109340.0
2018-10-24 15:25:00,16.04,16.07,15.98,15.99,144565.0,16.04,16.07,15.98,15.99,144565.0
2018-10-24 15:30:00,15.99,16.0,15.97,15.97,144005.0,15.99,16.0,15.97,15.97,144005.0
2018-10-24 15:35:00,15.97,16.01,15.95,15.97,275565.0,15.97,16.01,15.95,15.97,275565.0
2018-10-24 15:40:00,15.97,15.99,15.95,15.97,166920.0,15.97,15.99,15.95,15.97,166920.0
2018-10-24 15:45:00,15.97,15.98,15.94,15.94,215530.0,15.97,15.98,15.94,15.94,215530.0
2018-10-24 15:50:00,15.94,15.94,15.87,15.88,484320.0,15.94,15.94,15.87,15.88,484320.0
2018-10-24 15:55:00,15.88,15.88,15.78,15.82,692625.0,15.88,15.88,15.78,15.82,692625.0
2018-10-25 09:30:00,15.98,16.05,15.85,15.96,247290.0,15.98,16.05,15.85,15.96,247290.0
2018-10-25 09:35:00,15.92,16.02,15.9,16.0,68965.0,15.92,16.02,15.9,16.0,68965.0
2018-10-25 09:40:00,16.02,16.13,15.96,16.11,75025.0,16.02,16.13,15.96,16.11,75025.0
2018-10-25 09:45:00,16.09,16.19,16.04,16.19,106445.0,16.09,16.19,16.04,16.19,106445.0
2018-10-25 09:50:00,16.19,16.23,16.12,16.12,164865.0,16.19,16.23,16.12,16.12,164865.0
2018-10-25 09:55:00,16.13,16.21,16.1,16.2,150475.0,16.13,16.21,16.1,16.2,150475.0
2018-10-25 10:00:00,16.2,16.25,16.2,16.25,95750.0,16.2,16.25,16.2,16.25,95750.0
2018-10-25 10:05:00,16.25,16.27,16.09,16.11,112070.0,16.25,16.27,16.09,16.11,112070.0
2018-10-25 10:10:00,16.12,16.13,16.01,16.02,108130.0,16.12,16.13,16.01,16.02,108130.0
2018-10-25 10:15:00,16.02,16.02,15.95,15.99,81335.0,16.02,16.02,15.95,15.99,81335.0
2018-10-25 10:20:00,15.99,16.05,15.98,16.03,104630.0,15.99,16.05,15.98,16.03,104630.0
2018-10-25 10:25:00,16.03,16.09,16.03,16.09,138125.0,16.03,16.09,16.03,16.09,138125.0
2018-10-25 10:30:00,16.09,16.18,16.08,16.12,58895.0,16.09,16.18,16.08,16.12,58895.0
2018-10-25 10:35:00,16.13,16.18,16.13,16.16,52885.0,16.13,16.18,16.13,16.16,52885.0
2018-10-25 10:40:00,16.17,16.23,16.15,16.2,80960.0,16.17,16.23,16.15,16.2,80960.0
2018-10-25 10:45:00,16.2,16.23,16.17,16.19,46200.0,16.2,16.23,16.17,16.19,46200.0
2018-10-25 10:50:00,16.2,16.23,16.18,16.22,62670.0,16.2,16.23,16.18,16.22,62670.0
2018-10-25 10:55:00,16.22,16.26,16.21,16.21,69635.0,16.22,16.26,16.21,16.21,69635.0
2018-10-25 11:00:00,16.19,16.21,16.17,16.17,48645.0,16.19,16.21,16.17,16.17,48645.0
2018-10-25 11:05:00,16.18,16.2,16.15,16.19,101695.0,16.18,16.2,16.15,16.19,101695.0
2018-10-25 11:10:00,16.2,16.23,16.17,16.23,91915.0,16.2,16.23,16.17,16.23,91915.0
2018-10-25 11:15:00,16.24,16.24,16.18,16.24,112505.0,16.24,16.24,16.18,16.24,112505.0
2018-10-25 11:20:00,16.25,16.26,16.23,16.24,45595.0,16.25,16.26,16.23,16.24,45595.0
2018-10-25 11:25:00,16.25,16.26,16.21,16.24,60400.0,16.25,16.26,16.21,16.24,60400.0
2018-10-25 11:30:00,16.24,16.27,16.23,16.24,171755.0,16.24,16.27,16.23,16.24,171755.0
2018-10-25 11:35:00,16.23,16.27,16.21,16.21,81570.0,16.23,16.27,16.21,16.21,81570.0
2018-10-25 11:40:00,16.2,16.2,16.15,16.16,73345.0,16.2,16.2,16.15,16.16,73345.0
2018-10-25 11:45:00,16.16,16.23,16.16,16.23,63170.0,16.16,16.23,16.16,16.23,63170.0
2018-10-25 11:50:00,16.23,16.29,16.23,16.27,59540.0,16.23,16.29,16.23,16.27,59540.0
2018-10-25 11:55:00,16.28,16.28,16.22,16.22,72150.0,16.28,16.28,16.22,16.22,72150.0
2018-10-25 12:00:00,16.21,16.22,16.15,16.16,44750.0,16.21,16.22,16.15,16.16,44750.0
2018-10-25 12:05:00,16.16,16.22,16.16,16.22,55500.0,16.16,16.22,16.16,16.22,55500.0
2018-10-25 12:10:00,16.22,16.24,16.15,16.15,49450.0,16.22,16.24,16.15,16.15,49450.0
2018-10-25 12:15:00,16.14,16.14,16.1,16.1,49580.0,16.14,16.14,16.1,16.1,49580.0
2018-10-25 12:20:00,16.11,16.16,16.11,16.16,58050.0,16.11,16.16,16.11,16.16,58050.0
2018-10-25 12:25:00,16.17,16.19,16.14,16.14,90525.0,16.17,16.19,16.14,16.14,90525.0
2018-10-25 12:30:00,16.14,16.17,16.13,16.14,98935.0,16.14,16.17,16.13,16.14,98935.0
2018-10-25 12:35:00,16.14,16.18,16.14,16.17,40500.0,16.14,16.18,16.14,16.17,40500.0
2018-10-25 12:40:00,16.18,16.18,16.14,16.17,54315.0,16.18,16.18,16.14,16.17,54315.0
2018-10-25 12:45:00,16.17,16.21,16.17,16.19,41000.0,16.17,16.21,16.17,16.19,41000.0
2018-10-25 12:50:00,16.19,16.19,16.17,16.17,27950.0,16.19,16.19,16.17,16.17,27950.0
2018-10-25 12:55:00,16.17,16.19,16.16,16.17,89250.0,16.17,16.19,16.16,16.17,89250.0
2018-10-25 13:00:00,16.18,16.18,16.14,16.15,35020.0,16.18,16.18,16.14,16.15,35020.0
2018-10-25 13:05:00,16.15,16.17,16.14,16.15,60815.0,16.15,16.17,16.14,16.15,60815.0
2018-10-25 13:10:00,16.16,16.19,16.15,16.19,24500.0,16.16,16.19,16.15,16.19,24500.0
2018-10-25 13:15:00,16.19,16.19,16.16,16.17,48000.0,16.19,16.19,16.16,16.17,48000.0
2018-10-25 13:20:00,16.16,16.2,16.16,16.19,36050.0,16.16,16.2,16.16,16.19,36050.0
2018-10-25 13:25:00,16.19,16.2,16.16,16.16,52035.0,16.19,16.2,16.16,16.16,52035.0
2018-10-25 13:30:00,16.16,16.17,16.13,16.15,39845.0,16.16,16.17,16.13,16.15,39845.0
2018-10-25 13:35:00,16.16,16.21,16.15,16.19,36850.0,16.16,16.21,16.15,16.19,36850.0
2018-10-25 13:40:00,16.19,16.2,16.18,16.2,54395.0,16.19,16.2,16.18,16.2,54395.0
2018-10-25 13:45:00,16.21,16.22,16.21,16.22,44900.0,16.21,16.22,16.21,16.22,44900.0
2018-10-25 13:50:00,16.22,16.24,16.2,16.24,24925.0,16.22,16.24,16.2,16.24,24925.0
2018-10-25 13:55:00,16.24,16.25,16.22,16.22,53460.0,16.24,16.25,16.22,16.22,53460.0
2018-10-25 14:00:00,16.22,16.22,16.19,16.21,44000.0,16.22,16.22,16.19,16.21,44000.0
2018-10-25 14:05:00,16.21,16.25,16.21,16.24,50500.0,16.21,16.25,16.21,16.24,50500.0
2018-10-25 14:10:00,16.25,16.25,16.23,16.24,20750.0,16.25,16.25,16.23,16.24,20750.0
2018-10-25 14:15:00,16.24,16.25,16.22,16.22,25320.0,16.24,16.25,16.22,16.22,25320.0
2018-10-25 14:20:00,16.22,16.24,16.21,16.23,52320.0,16.22,16.24,16.21,16.23,52320.0
2018-10-25 14:25:00,16.23,16.25,16.23,16.24,29000.0,16.23,16.25,16.23,16.24,29000.0
2018-10-25 14:30:00,16.24,16.29,16.24,16.29,74475.0,16.24,16.29,16.24,16.29,74475.0
2018-10-25 14:35:00,16.28,16.29,16.27,16.29,57220.0,16.28,16.29,16.27,16.29,57220.0
2018-10-25 14:40:00,16.29,16.33,16.29,16.32,54200.0,16.29,16.33,16.29,16.32,54200.0
2018-10-25 14:45:00,16.32,16.34,16.32,16.32,51185.0,16.32,16.34,16.32,16.32,51185.0
2018-10-25 14:50:00,16.32,16.33,16.31,16.32,73580.0,16.32,16.33,16.31,16.32,73580.0
2018-10-25 14:55:00,16.32,16.36,16.3,16.3,58100.0,16.32,16.36,16.3,16.3,58100.0
2018-10-25 15:00:00,16.31,16.32,16.29,16.29,73570.0,16.31,16.32,16.29,16.29,73570.0
2018-10-25 15:05:00,16.29,16.3,16.27,16.28,44985.0,16.29,16.3,16.27,16.28,44985.0
2018-10-25 15:10:00,16.28,16.31,16.27,16.31,58860.0,16.28,16.31,16.27,16.31,58860.0
2018-10-25 15:15:00,16.31,16.32,16.3,16.31,46960.0,16.31,16.32,16.3,16.31,46960.0
2018-10-25 15:20:00,16.31,16.31,16.28,16.3,85205.0,16.31,16.31,16.28,16.3,85205.0
2018-10-25 15:25:00,16.3,16.3,16.26,16.29,68175.0,16.3,16.3,16.26,16.29,68175.0
2018-10-25 15:30:00,16.29,16.31,16.24,16.24,105940.0,16.29,16.31,16.24,16.24,105940.0
2018-10-25 15:35:00,16.24,16.26,16.24,16.25,92510.0,16.24,16.26,16.24,16.25,92510.0
2018-10-25 15:40:00,16.25,16.27,16.22,16.23,126995.0,16.25,16.27,16.22,16.23,126995.0
2018-10-25 15:45:00,16.24,16.27,16.21,16.26,117905.0,16.24,16.27,16.21,16.26,117905.0
2018-10-25 15:50:00,16.26,16.26,16.2,16.23,258935.0,16.26,16.26,16.2,16.23,258935.0
2018-10-25 15:55:00,16.23,16.25,16.21,16.22,520315.0,16.23,16.25,16.21,16.22,520315.0
2018-10-26 09:30:00,15.77,15.79,15.57,15.72,252950.0,15.77,15.79,15.57,15.72,252950.0
2018-10-26 09:35:00,15.69,15.8,15.67,15.78,69110.0,15.69,15.8,15.67,15.78,69110.0
2018-10-26 09:40:00,15.8,15.92,15.74,15.88,110300.0,15.8,15.92,15.74,15.88,110300.0
2018-10-26 09:45:00,15.89,15.94,15.84,15.92,78960.0,15.89,15.94,15.84,15.92,78960.0
2018-10-26 09:50:00,15.91,15.94,15.84,15.9,58030.0,15.91,15.94,15.84,15.9,58030.0
2018-10-26 09:55:00,15.92,15.96,15.85,15.86,59265.0,15.92,15.96,15.85,15.86,59265.0
2018-10-26 10:00:00,15.85,15.85,15.73,15.76,84835.0,15.85,15.85,15.73,15.76,84835.0
2018-10-26 10:05:00,15.76,15.77,15.67,15.71,117060.0,15.76,15.77,15.67,15.71,117060.0
2018-10-26 10:10:00,15.71,15.72,15.67,15.69,60515.0,15.71,15.72,15.67,15.69,60515.0
2018-10-26 10:15:00,15.69,15.74,15.66,15.74,92230.0,15.69,15.74,15.66,15.74,92230.0
2018-10-26 10:20:00,15.74,15.76,15.71,15.75,112580.0,15.74,15.76,15.71,15.75,112580.0
2018-10-26 10:25:00,15.75,15.77,15.71,15.72,101505.0,15.75,15.77,15.71,15.72,101505.0
2018-10-26 10:30:00,15.72,15.75,15.65,15.66,78490.0,15.72,15.75,15.65,15.66,78490.0
2018-10-26 10:35:00,15.66,15.67,15.6,15.63,85450.0,15.66,15.67,15.6,15.63,85450.0
2018-10-26 10:40:00,15.63,15.66,15.55,15.57,205790.0,15.63,15.66,15.55,15.57,205790.0
2018-10-26 10:45:00,15.57,15.58,15.51,15.56,180815.0,15.57,15.58,15.51,15.56,180815.0
2018-10-26 10:50:00,15.57,15.59,15.51,15.53,105240.0,15.57,15.59,15.51,15.53,105240.0
2018-10-26 10:55:00,15.52,15.54,15.44,15.45,107890.0,15.52,15.54,15.44,15.45,107890.0
2018-10-26 11:00:00,15.46,15.49,15.43,15.47,45350.0,15.46,15.49,15.43,15.47,45350.0
2018-10-26 11:05:00,15.45,15.51,15.44,15.49,135450.0,15.45,15.51,15.44,15.49,135450.0
2018-10-26 11:10:00,15.49,15.51,15.46,15.47,73625.0,15.49,15.51,15.46,15.47,73625.0
2018-10-26 11:15:00,15.48,15.53,15.48,15.51,153445.0,15.48,15.53,15.48,15.51,153445.0
2018-10-26 11:20:00,15.52,15.57,15.5,15.55,217115.0,15.52,15.57,15.5,15.55,217115.0
2018-10-26 11:25:00,15.55,15.61,15.54,15.6,87250.0,15.55,15.61,15.54,15.6,87250.0
2018-10-26 11:30:00,15.59,15.66,15.59,15.65,40335.0,15.59,15.66,15.59,15.65,40335.0
2018-10-26 11:35:00,15.65,15.65,15.59,15.63,46560.0,15.65,15.65,15.59,15.63,46560.0
2018-10-26 11:40:00,15.62,15.66,15.61,15.63,49150.0,15.62,15.66,15.61,15.63,49150.0
2018-10-26 11:45:00,15.6,15.66,15.6,15.65,48430.0,15.6,15.66,15.6,15.65,48430.0
2018-10-26 11:50:00,15.64,15.72,15.64,15.69,44960.0,15.64,15.72,15.64,15.69,44960.0
2018-10-26 11:55:00,15.68,15.73,15.68,15.7,62235.0,15.68,15.73,15.68,15.7,62235.0
2018-10-26 12:00:00,15.69,15.76,15.69,15.76,45035.0,15.69,15.76,15.69,15.76,45035.0
2018-10-26 12:05:00,15.77,15.78,15.75,15.76,44285.0,15.77,15.78,15.75,15.76,44285.0
2018-10-26 12:10:00,15.75,15.75,15.71,15.73,39400.0,15.75,15.75,15.71,15.73,39400.0
2018-10-26 12:15:00,15.75,15.77,15.72,15.77,33965.0,15.75,15.77,15.72,15.77,33965.0
2018-10-26 12:20:00,15.77,15.8,15.77,15.79,37000.0,15.77,15.8,15.77,15.79,37000.0
2018-10-26 12:25:00,15.8,15.81,15.79,15.79,35275.0,15.8,15.81,15.79,15.79,35275.0
2018-10-26 12:30:00,15.79,15.85,15.78,15.85,43000.0,15.79,15.85,15.78,15.85,43000.0
2018-10-26 12:35:00,15.85,15.86,15.83,15.86,36230.0,15.85,15.86,15.83,15.86,36230.0
2018-10-26 12:40:00,15.86,15.92,15.84,15.92,59945.0,15.86,15.92,15.84,15.92,59945.0
2018-10-26 12:45:00,15.91,15.96,15.91,15.95,88770.0,15.91,15.96,15.91,15.95,88770.0
2018-10-26 12:50:00,15.95,15.98,15.92,15.93,72770.0,15.95,15.98,15.92,15.93,72770.0
2018-10-26 12:55:00,15.93,15.93,15.9,15.91,37585.0,15.93,15.93,15.9,15.91,37585.0
2018-10-26 13:00:00,15.9,15.96,15.9,15.96,57375.0,15.9,15.96,15.9,15.96,57375.0
2018-10-26 13:05:00,15.95,15.99,15.95,15.95,53050.0,15.95,15.99,15.95,15.95,53050.0
2018-10-26 13:10:00,15.95,15.97,15.93,15.97,71315.0,15.95,15.97,15.93,15.97,71315.0
2018-10-26 13:15:00,15.97,15.98,15.92,15.92,66915.0,15.97,15.98,15.92,15.92,66915.0
2018-10-26 13:20:00,15.93,15.93,15.86,15.87,55775.0,15.93,15.93,15.86,15.87,55775.0
2018-10-26 13:25:00,15.88,15.88,15.83,15.83,43605.0,15.88,15.88,15.83,15.83,43605.0
2018-10-26 13:30:00,15.83,15.83,15.75,15.75,57095.0,15.83,15.83,15.75,15.75,57095.0
2018-10-26 13:35:00,15.75,15.79,15.71,15.74,60615.0,15.75,15.79,15.71,15.74,60615.0
2018-10-26 13:40:00,15.74,15.82,15.73,15.8,49080.0,15.74,15.82,15.73,15.8,49080.0
2018-10-26 13:45:00,15.8,15.8,15.75,15.78,53355.0,15.8,15.8,15.75,15.78,53355.0
2018-10-26 13:50:00,15.77,15.8,15.77,15.8,39500.0,15.77,15.8,15.77,15.8,39500.0
2018-10-26 13:55:00,15.81,15.83,15.8,15.81,34290.0,15.81,15.83,15.8,15.81,34290.0
2018-10-26 14:00:00,15.81,15.82,15.74,15.75,64040.0,15.81,15.82,15.74,15.75,64040.0
2018-10-26 14:05:00,15.74,15.74,15.69,15.71,66860.0,15.74,15.74,15.69,15.71,66860.0
2018-10-26 14:10:00,15.71,15.74,15.68,15.71,46280.0,15.71,15.74,15.68,15.71,46280.0
2018-10-26 14:15:00,15.7,15.71,15.68,15.71,49215.0,15.7,15.71,15.68,15.71,49215.0
2018-10-26 14:20:00,15.7,15.74,15.69,15.73,92850.0,15.7,15.74,15.69,15.73,92850.0
2018-10-26 14:25:00,15.72,15.78,15.72,15.77,31320.0,15.72,15.78,15.72,15.77,31320.0
2018-10-26 14:30:00,15.75,15.77,15.73,15.73,60095.0,15.75,15.77,15.73,15.73,60095.0
2018-10-26 14:35:00,15.73,15.77,15.72,15.72,51585.0,15.73,15.77,15.72,15.72,51585.0
2018-10-26 14:40:00,15.72,15.75,15.7,15.71,39280.0,15.72,15.75,15.7,15.71,39280.0
2018-10-26 14:45:00,15.71,15.72,15.65,15.66,35900.0,15.71,15.72,15.65,15.66,35900.0
2018-10-26 14:50:00,15.67,15.68,15.65,15.65,46265.0,15.67,15.68,15.65,15.65,46265.0
2018-10-26 14:55:00,15.65,15.65,15.61,15.62,125260.0,15.65,15.65,15.61,15.62,125260.0
2018-10-26 15:00:00,15.62,15.62,15.58,15.62,89110.0,15.62,15.62,15.58,15.62,89110.0
2018-10-26 15:05:00,15.62,15.63,15.6,15.6,64750.0,15.62,15.63,15.6,15.6,64750.0
2018-10-26 15:10:00,15.61,15.62,15.56,15.58,70115.0,15.61,15.62,15.56,15.58,70115.0
2018-10-26 15:15:00,15.58,15.63,15.57,15.62,68605.0,15.58,15.63,15.57,15.62,68605.0
2018-10-26 15:20:00,15.62,15.68,15.62,15.64,86685.0,15.62,15.68,15.62,15.64,86685.0
2018-10-26 15:25:00,15.64,15.66,15.61,15.62,77785.0,15.64,15.66,15.61,15.62,77785.0
2018-10-26 15:30:00,15.63,15.63,15.58,15.59,137350.0,15.63,15.63,15.58,15.59,137350.0
2018-10-26 15:35:00,15.59,15.68,15.58,15.64,141250.0,15.59,15.68,15.58,15.64,141250.0
2018-10-26 15:40:00,15.64,15.66,15.59,15.59,157750.0,15.64,15.66,15.59,15.59,157750.0
2018-10-26 15:45:00,15.6,15.69,15.59,15.69,184560.0,15.6,15.69,15.59,15.69,184560.0
2018-10-26 15:50:00,15.69,15.72,15.67,15.67,322435.0,15.69,15.72,15.67,15.67,322435.0
2018-10-26 15:55:00,15.67,15.67,15.59,15.63,527700.0,15.67,15.67,15.59,15.63,527700.0
2018-10-29 09:30:00,16.05,16.19,16.05,16.05,216800.0,16.05,16.19,16.05,16.05,216800.0
2018-10-29 09:35:00,16.08,16.2,16.08,16.16,48540.0,16.08,16.2,16.08,16.16,48540.0
2018-10-29 09:40:00,16.14,16.15,15.99,16.0,107765.0,16.14,16.15,15.99,16.0,107765.0
2018-10-29 09:45:00,16.0,16.09,15.96,16.03,147780.0,16.0,16.09,15.96,16.03,147780.0
2018-10-29 09:50:00,16.02,16.06,16.0,16.03,101230.0,16.02,16.06,16.0,16.03,101230.0
2018-10-29 09:55:00,16.03,16.05,15.99,16.02,160970.0,16.03,16.05,15.99,16.02,160970.0
2018-10-29 10:00:00,16.02,16.06,15.96,16.0,236665.0,16.02,16.06,15.96,16.0,236665.0
2018-10-29 10:05:00,16.01,16.02,15.94,15.99,270750.0,16.01,16.02,15.94,15.99,270750.0
2018-10-29 10:10:00,15.98,16.0,15.89,15.9,111635.0,15.98,16.0,15.89,15.9,111635.0
2018-10-29 10:15:00,15.9,16.02,15.9,15.99,93175.0,15.9,16.02,15.9,15.99,93175.0
2018-10-29 10:20:00,15.99,16.02,15.97,15.98,48000.0,15.99,16.02,15.97,15.98,48000.0
2018-10-29 10:25:00,15.98,15.98,15.91,15.91,61035.0,15.98,15.98,15.91,15.91,61035.0
2018-10-29 10:30:00,15.92,15.92,15.89,15.9,54480.0,15.92,15.92,15.89,15.9,54480.0
2018-10-29 10:35:00,15.89,15.91,15.84,15.84,70545.0,15.89,15.91,15.84,15.84,70545.0
2018-10-29 10:40:00,15.84,15.87,15.83,15.86,66890.0,15.84,15.87,15.83,15.86,66890.0
2018-10-29 10:45:00,15.87,15.9,15.84,15.86,50585.0,15.87,15.9,15.84,15.86,50585.0
2018-10-29 10:50:00,15.86,15.9,15.85,15.86,72865.0,15.86,15.9,15.85,15.86,72865.0
2018-10-29 10:55:00,15.87,15.87,15.76,15.79,233850.0,15.87,15.87,15.76,15.79,233850.0
2018-10-29 11:00:00,15.79,15.91,15.79,15.89,65900.0,15.79,15.91,15.79,15.89,65900.0
2018-10-29 11:05:00,15.88,15.93,15.86,15.88,70000.0,15.88,15.93,15.86,15.88,70000.0
2018-10-29 11:10:00,15.87,15.89,15.83,15.83,44500.0,15.87,15.89,15.83,15.83,44500.0
2018-10-29 11:15:00,15.84,15.86,15.79,15.8,123895.0,15.84,15.86,15.79,15.8,123895.0
2018-10-29 11:20:00,15.81,15.82,15.79,15.8,54550.0,15.81,15.82,15.79,15.8,54550.0
2018-10-29 11:25:00,15.8,15.84,15.79,15.84,58250.0,15.8,15.84,15.79,15.84,58250.0
2018-10-29 11:30:00,15.82,15.82,15.78,15.82,55205.0,15.82,15.82,15.78,15.82,55205.0
2018-10-29 11:35:00,15.82,15.82,15.78,15.81,34445.0,15.82,15.82,15.78,15.81,34445.0
2018-10-29 11:40:00,15.81,15.88,15.81,15.87,39930.0,15.81,15.88,15.81,15.87,39930.0
2018-10-29 11:45:00,15.88,15.89,15.86,15.87,56675.0,15.88,15.89,15.86,15.87,56675.0
2018-10-29 11:50:00,15.87,15.88,15.83,15.83,44205.0,15.87,15.88,15.83,15.83,44205.0
2018-10-29 11:55:00,15.83,15.87,15.78,15.81,95840.0,15.83,15.87,15.78,15.81,95840.0
2018-10-29 12:00:00,15.8,15.8,15.71,15.73,302335.0,15.8,15.8,15.71,15.73,302335.0
2018-10-29 12:05:00,15.73,15.73,15.68,15.69,45535.0,15.73,15.73,15.68,15.69,45535.0
2018-10-29 12:10:00,15.68,15.72,15.68,15.69,75135.0,15.68,15.72,15.68,15.69,75135.0
2018-10-29 12:15:00,15.68,15.72,15.67,15.69,50765.0,15.68,15.72,15.67,15.69,50765.0
2018-10-29 12:20:00,15.69,15.7,15.62,15.64,72080.0,15.69,15.7,15.62,15.64,72080.0
2018-10-29 12:25:00,15.63,15.68,15.61,15.64,55970.0,15.63,15.68,15.61,15.64,55970.0
2018-10-29 12:30:00,15.63,15.66,15.59,15.66,67550.0,15.63,15.66,15.59,15.66,67550.0
2018-10-29 12:35:00,15.66,15.74,15.66,15.69,133800.0,15.66,15.74,15.66,15.69,133800.0
2018-10-29 12:40:00,15.69,15.74,15.69,15.7,56110.0,15.69,15.74,15.69,15.7,56110.0
2018-10-29 12:45:00,15.7,15.73,15.7,15.7,56655.0,15.7,15.73,15.7,15.7,56655.0
2018-10-29 12:50:00,15.71,15.73,15.69,15.71,41500.0,15.71,15.73,15.69,15.71,41500.0
2018-10-29 12:55:00,15.71,15.73,15.68,15.71,50000.0,15.71,15.73,15.68,15.71,50000.0
2018-10-29 13:00:00,15.72,15.79,15.71,15.79,79360.0,15.72,15.79,15.71,15.79,79360.0
2018-10-29 13:05:00,15.78,15.78,15.76,15.78,41055.0,15.78,15.78,15.76,15.78,41055.0
2018-10-29 13:10:00,15.79,15.79,15.76,15.78,39590.0,15.79,15.79,15.76,15.78,39590.0
2018-10-29 13:15:00,15.78,15.79,15.75,15.77,47085.0,15.78,15.79,15.75,15.77,47085.0
2018-10-29 13:20:00,15.77,15.82,15.77,15.82,60820.0,15.77,15.82,15.77,15.82,60820.0
2018-10-29 13:25:00,15.81,15.81,15.78,15.79,68625.0,15.81,15.81,15.78,15.79,68625.0
2018-10-29 13:30:00,15.79,15.84,15.77,15.84,62695.0,15.79,15.84,15.77,15.84,62695.0
2018-10-29 13:35:00,15.84,15.84,15.79,15.8,44325.0,15.84,15.84,15.79,15.8,44325.0
2018-10-29 13:40:00,15.8,15.82,15.77,15.82,36735.0,15.8,15.82,15.77,15.82,36735.0
2018-10-29 13:45:00,15.82,15.84,15.78,15.8,59260.0,15.82,15.84,15.78,15.8,59260.0
2018-10-29 13:50:00,15.8,15.81,15.8,15.81,232195.0,15.8,15.81,15.8,15.81,232195.0
2018-10-29 13:55:00,15.8,15.81,15.76,15.76,61750.0,15.8,15.81,15.76,15.76,61750.0
2018-10-29 14:00:00,15.77,15.78,15.73,15.77,45135.0,15.77,15.78,15.73,15.77,45135.0
2018-10-29 14:05:00,15.76,15.77,15.72,15.74,42550.0,15.76,15.77,15.72,15.74,42550.0
2018-10-29 14:10:00,15.74,15.74,15.68,15.69,81090.0,15.74,15.74,15.68,15.69,81090.0
2018-10-29 14:15:00,15.68,15.69,15.65,15.65,65825.0,15.68,15.69,15.65,15.65,65825.0
2018-10-29 14:20:00,15.66,15.68,15.65,15.66,56490.0,15.66,15.68,15.65,15.66,56490.0
2018-10-29 14:25:00,15.65,15.67,15.63,15.63,42540.0,15.65,15.67,15.63,15.63,42540.0
2018-10-29 14:30:00,15.63,15.64,15.59,15.6,54390.0,15.63,15.64,15.59,15.6,54390.0
2018-10-29 14:35:00,15.59,15.62,15.58,15.58,75880.0,15.59,15.62,15.58,15.58,75880.0
2018-10-29 14:40:00,15.59,15.66,15.59,15.64,49300.0,15.59,15.66,15.59,15.64,49300.0
2018-10-29 14:45:00,15.64,15.66,15.58,15.59,76405.0,15.64,15.66,15.58,15.59,76405.0
2018-10-29 14:50:00,15.59,15.61,15.56,15.57,56445.0,15.59,15.61,15.56,15.57,56445.0
2018-10-29 14:55:00,15.56,15.6,15.54,15.58,93500.0,15.56,15.6,15.54,15.58,93500.0
2018-10-29 15:00:00,15.58,15.58,15.53,15.53,77550.0,15.58,15.58,15.53,15.53,77550.0
2018-10-29 15:05:00,15.52,15.54,15.47,15.47,106250.0,15.52,15.54,15.47,15.47,106250.0
2018-10-29 15:10:00,15.48,15.49,15.42,15.42,135675.0,15.48,15.49,15.42,15.42,135675.0
2018-10-29 15:15:00,15.42,15.42,15.36,15.41,161735.0,15.42,15.42,15.36,15.41,161735.0
2018-10-29 15:20:00,15.41,15.41,15.33,15.41,130350.0,15.41,15.41,15.33,15.41,130350.0
2018-10-29 15:25:00,15.4,15.43,15.36,15.38,216215.0,15.4,15.43,15.36,15.38,216215.0
2018-10-29 15:30:00,15.38,15.39,15.32,15.36,152650.0,15.38,15.39,15.32,15.36,152650.0
2018-10-29 15:35:00,15.36,15.36,15.31,15.33,129535.0,15.36,15.36,15.31,15.33,129535.0
2018-10-29 15:40:00,15.32,15.33,15.2,15.24,258025.0,15.32,15.33,15.2,15.24,258025.0
2018-10-29 15:45:00,15.24,15.41,15.22,15.4,291575.0,15.24,15.41,15.22,15.4,291575.0
2018-10-29 15:50:00,15.4,15.49,15.39,15.47,359725.0,15.4,15.49,15.39,15.47,359725.0
2018-10-29 15:55:00,15.47,15.52,15.45,15.51,526870.0,15.47,15.52,15.45,15.51,526870.0
2018-10-30 09:30:00,15.46,15.55,15.39,15.49,135675.0,15.46,15.55,15.39,15.49,135675.0
2018-10-30 09:35:00,15.52,15.55,15.38,15.41,90680.0,15.52,15.55,15.38,15.41,90680.0
2018-10-30 09:40:00,15.45,15.51,15.42,15.43,34230.0,15.45,15.51,15.42,15.43,34230.0
2018-10-30 09:45:00,15.46,15.52,15.42,15.5,103685.0,15.46,15.52,15.42,15.5,103685.0
2018-10-30 09:50:00,15.48,15.66,15.48,15.66,56505.0,15.48,15.66,15.48,15.66,56505.0
2018-10-30 09:55:00,15.64,15.76,15.61,15.67,150470.0,15.64,15.76,15.61,15.67,150470.0
2018-10-30 10:00:00,15.67,15.7,15.63,15.68,192785.0,15.67,15.7,15.63,15.68,192785.0
2018-10-30 10:05:00,15.67,15.73,15.61,15.61,122055.0,15.67,15.73,15.61,15.61,122055.0
2018-10-30 10:10:00,15.64,15.67,15.54,15.55,85370.0,15.64,15.67,15.54,15.55,85370.0
2018-10-30 10:15:00,15.57,15.59,15.52,15.58,70530.0,15.57,15.59,15.52,15.58,70530.0
2018-10-30 10:20:00,15.58,15.66,15.58,15.64,68090.0,15.58,15.66,15.58,15.64,68090.0
2018-10-30 10:25:00,15.64,15.66,15.57,15.58,73735.0,15.64,15.66,15.57,15.58,73735.0
2018-10-30 10:30:00,15.6,15.69,15.57,15.64,60795.0,15.6,15.69,15.57,15.64,60795.0
2018-10-30 10:35:00,15.63,15.63,15.52,15.53,77510.0,15.63,15.63,15.52,15.53,77510.0
2018-10-30 10:40:00,15.52,15.53,15.41,15.43,86725.0,15.52,15.53,15.41,15.43,86725.0
2018-10-30 10:45:00,15.44,15.52,15.42,15.51,129615.0,15.44,15.52,15.42,15.51,129615.0
2018-10-30 10:50:00,15.54,15.54,15.48,15.48,56785.0,15.54,15.54,15.48,15.48,56785.0
2018-10-30 10:55:00,15.48,15.56,15.48,15.53,65840.0,15.48,15.56,15.48,15.53,65840.0
2018-10-30 11:00:00,15.54,15.58,15.5,15.54,71595.0,15.54,15.58,15.5,15.54,71595.0
2018-10-30 11:05:00,15.56,15.63,15.56,15.59,35630.0,15.56,15.63,15.56,15.59,35630.0
2018-10-30 11:10:00,15.6,15.63,15.58,15.6,105675.0,15.6,15.63,15.58,15.6,105675.0
2018-10-30 11:15:00,15.6,15.68,15.56,15.67,50610.0,15.6,15.68,15.56,15.67,50610.0
2018-10-30 11:20:00,15.68,15.71,15.63,15.68,125415.0,15.68,15.71,15.63,15.68,125415.0
2018-10-30 11:25:00,15.7,15.76,15.68,15.75,65740.0,15.7,15.76,15.68,15.75,65740.0
2018-10-30 11:30:00,15.76,15.88,15.76,15.85,233040.0,15.76,15.88,15.76,15.85,233040.0
2018-10-30 11:35:00,15.83,15.86,15.81,15.84,128080.0,15.83,15.86,15.81,15.84,128080.0
2018-10-30 11:40:00,15.83,15.86,15.78,15.85,151500.0,15.83,15.86,15.78,15.85,151500.0
2018-10-30 11:45:00,15.84,15.89,15.83,15.87,154090.0,15.84,15.89,15.83,15.87,154090.0
2018-10-30 11:50:00,15.88,15.89,15.81,15.85,73735.0,15.88,15.89,15.81,15.85,73735.0
2018-10-30 11:55:00,15.84,15.84,15.79,15.79,45500.0,15.84,15.84,15.79,15.79,45500.0
2018-10-30 12:00:00,15.8,15.83,15.77,15.79,29625.0,15.8,15.83,15.77,15.79,29625.0
2018-10-30 12:05:00,15.8,15.84,15.79,15.8,38480.0,15.8,15.84,15.79,15.8,38480.0
2018-10-30 12:10:00,15.82,15.83,15.77,15.78,50055.0,15.82,15.83,15.77,15.78,50055.0
2018-10-30 12:15:00,15.78,15.81,15.77,15.8,104200.0,15.78,15.81,15.77,15.8,104200.0
2018-10-30 12:20:00,15.8,15.83,15.79,15.82,95880.0,15.8,15.83,15.79,15.82,95880.0
2018-10-30 12:25:00,15.82,15.85,15.81,15.81,157315.0,15.82,15.85,15.81,15.81,157315.0
2018-10-30 12:30:00,15.81,15.81,15.78,15.79,68665.0,15.81,15.81,15.78,15.79,68665.0
2018-10-30 12:35:00,15.8,15.81,15.78,15.8,107855.0,15.8,15.81,15.78,15.8,107855.0
2018-10-30 12:40:00,15.81,15.83,15.79,15.82,129940.0,15.81,15.83,15.79,15.82,129940.0
2018-10-30 12:45:00,15.81,15.89,15.8,15.87,52685.0,15.81,15.89,15.8,15.87,52685.0
2018-10-30 12:50:00,15.86,15.86,15.81,15.82,53125.0,15.86,15.86,15.81,15.82,53125.0
2018-10-30 12:55:00,15.82,15.82,15.74,15.75,52240.0,15.82,15.82,15.74,15.75,52240.0
2018-10-30 13:00:00,15.75,15.75,15.71,15.72,33360.0,15.75,15.75,15.71,15.72,33360.0
2018-10-30 13:05:00,15.72,15.74,15.71,15.73,33365.0,15.72,15.74,15.71,15.73,33365.0
2018-10-30 13:10:00,15.72,15.72,15.62,15.63,44675.0,15.72,15.72,15.62,15.63,44675.0
2018-10-30 13:15:00,15.63,15.71,15.63,15.69,35255.0,15.63,15.71,15.63,15.69,35255.0
2018-10-30 13:20:00,15.69,15.72,15.65,15.69,34310.0,15.69,15.72,15.65,15.69,34310.0
2018-10-30 13:25:00,15.68,15.68,15.64,15.65,52560.0,15.68,15.68,15.64,15.65,52560.0
2018-10-30 13:30:00,15.66,15.66,15.46,15.48,216805.0,15.66,15.66,15.46,15.48,216805.0
2018-10-30 13:35:00,15.48,15.52,15.48,15.51,155210.0,15.48,15.52,15.48,15.51,155210.0
2018-10-30 13:40:00,15.51,15.59,15.5,15.58,154500.0,15.51,15.59,15.5,15.58,154500.0
2018-10-30 13:45:00,15.59,15.6,15.53,15.58,82240.0,15.59,15.6,15.53,15.58,82240.0
2018-10-30 13:50:00,15.58,15.59,15.53,15.55,44185.0,15.58,15.59,15.53,15.55,44185.0
2018-10-30 13:55:00,15.56,15.61,15.55,15.61,38295.0,15.56,15.61,15.55,15.61,38295.0
2018-10-30 14:00:00,15.6,15.61,15.57,15.57,56530.0,15.6,15.61,15.57,15.57,56530.0
2018-10-30 14:05:00,15.57,15.6,15.53,15.53,85000.0,15.57,15.6,15.53,15.53,85000.0
2018-10-30 14:10:00,15.52,15.57,15.52,15.54,83700.0,15.52,15.57,15.52,15.54,83700.0
2018-10-30 14:15:00,15.53,15.56,15.51,15.55,50390.0,15.53,15.56,15.51,15.55,50390.0
2018-10-30 14:20:00,15.57,15.59,15.55,15.57,45445.0,15.57,15.59,15.55,15.57,45445.0
2018-10-30 14:25:00,15.56,15.59,15.54,15.56,38680.0,15.56,15.59,15.54,15.56,38680.0
2018-10-30 14:30:00,15.56,15.6,15.53,15.59,39005.0,15.56,15.6,15.53,15.59,39005.0
2018-10-30 14:35:00,15.59,15.6,15.56,15.58,38515.0,15.59,15.6,15.56,15.58,38515.0
2018-10-30 14:40:00,15.58,15.6,15.55,15.59,122240.0,15.58,15.6,15.55,15.59,122240.0
2018-10-30 14:45:00,15.58,15.6,15.57,15.6,28050.0,15.58,15.6,15.57,15.6,28050.0
2018-10-30 14:50:00,15.6,15.68,15.6,15.65,92225.0,15.6,15.68,15.6,15.65,92225.0
2018-10-30 14:55:00,15.66,15.66,15.63,15.66,162325.0,15.66,15.66,15.63,15.66,162325.0
2018-10-30 15:00:00,15.65,15.67,15.63,15.66,74270.0,15.65,15.67,15.63,15.66,74270.0
2018-10-30 15:05:00,15.67,15.7,15.66,15.7,63495.0,15.67,15.7,15.66,15.7,63495.0
2018-10-30 15:10:00,15.7,15.74,15.7,15.7,92130.0,15.7,15.74,15.7,15.7,92130.0
2018-10-30 15:15:00,15.7,15.73,15.69,15.72,78425.0,15.7,15.73,15.69,15.72,78425.0
2018-10-30 15:20:00,15.72,15.73,15.7,15.72,86365.0,15.72,15.73,15.7,15.72,86365.0
2018-10-30 15:25:00,15.72,15.78,15.72,15.76,98300.0,15.72,15.78,15.72,15.76,98300.0
2018-10-30 15:30:00,15.76,15.79,15.74,15.78,104450.0,15.76,15.79,15.74,15.78,104450.0
2018-10-30 15:35:00,15.78,15.78,15.74,15.74,102585.0,15.78,15.78,15.74,15.74,102585.0
2018-10-30 15:40:00,15.75,15.78,15.74,15.76,123410.0,15.75,15.78,15.74,15.76,123410.0
2018-10-30 15:45:00,15.76,15.78,15.74,15.77,121905.0,15.76,15.78,15.74,15.77,121905.0
2018-10-30 15:50:00,15.77,15.81,15.77,15.81,211170.0,15.77,15.81,15.77,15.81,211170.0
2018-10-30 15:55:00,15.8,15.81,15.77,15.79,509300.0,15.8,15.81,15.77,15.79,509300.0
2018-10-31 09:30:00,16.21,16.28,16.17,16.28,221600.0,16.21,16.28,16.17,16.28,221600.0
2018-10-31 09:35:00,16.29,16.32,16.2,16.21,107945.0,16.29,16.32,16.2,16.21,107945.0
2018-10-31 09:40:00,16.22,16.27,16.15,16.24,137630.0,16.22,16.27,16.15,16.24,137630.0
2018-10-31 09:45:00,16.25,16.38,16.24,16.28,197730.0,16.25,16.38,16.24,16.28,197730.0
2018-10-31 09:50:00,16.29,16.29,16.22,16.28,76860.0,16.29,16.29,16.22,16.28,76860.0
2018-10-31 09:55:00,16.3,16.39,16.3,16.37,110930.0,16.3,16.39,16.3,16.37,110930.0
2018-10-31 10:00:00,16.38,16.48,16.35,16.44,101365.0,16.38,16.48,16.35,16.44,101365.0
2018-10-31 10:05:00,16.44,16.47,16.4,16.44,82995.0,16.44,16.47,16.4,16.44,82995.0
2018-10-31 10:10:00,16.44,16.5,16.43,16.5,110850.0,16.44,16.5,16.43,16.5,110850.0
2018-10-31 10:15:00,16.51,16.52,16.41,16.44,296745.0,16.51,16.52,16.41,16.44,296745.0
2018-10-31 10:20:00,16.44,16.51,16.43,16.47,346225.0,16.44,16.51,16.43,16.47,346225.0
2018-10-31 10:25:00,16.47,16.5,16.46,16.49,158360.0,16.47,16.5,16.46,16.49,158360.0
2018-10-31 10:30:00,16.48,16.53,16.48,16.52,264035.0,16.48,16.53,16.48,16.52,264035.0
2018-10-31 10:35:00,16.53,16.57,16.48,16.48,115490.0,16.53,16.57,16.48,16.48,115490.0
2018-10-31 10:40:00,16.48,16.49,16.41,16.42,108710.0,16.48,16.49,16.41,16.42,108710.0
2018-10-31 10:45:00,16.44,16.45,16.3,16.3,71515.0,16.44,16.45,16.3,16.3,71515.0
2018-10-31 10:50:00,16.31,16.33,16.26,16.3,80100.0,16.31,16.33,16.26,16.3,80100.0
2018-10-31 10:55:00,16.32,16.37,16.3,16.3,75055.0,16.32,16.37,16.3,16.3,75055.0
2018-10-31 11:00:00,16.31,16.35,16.25,16.27,63615.0,16.31,16.35,16.25,16.27,63615.0
2018-10-31 11:05:00,16.27,16.36,16.27,16.33,53150.0,16.27,16.36,16.27,16.33,53150.0
2018-10-31 11:10:00,16.34,16.38,16.3,16.34,36665.0,16.34,16.38,16.3,16.34,36665.0
2018-10-31 11:15:00,16.32,16.37,16.32,16.33,54340.0,16.32,16.37,16.32,16.33,54340.0
2018-10-31 11:20:00,16.32,16.42,16.32,16.42,47250.0,16.32,16.42,16.32,16.42,47250.0
2018-10-31 11:25:00,16.41,16.43,16.38,16.41,42805.0,16.41,16.43,16.38,16.41,42805.0
2018-10-31 11:30:00,16.42,16.42,16.33,16.33,39815.0,16.42,16.42,16.33,16.33,39815.0
2018-10-31 11:35:00,16.34,16.38,16.34,16.38,46990.0,16.34,16.38,16.34,16.38,46990.0
2018-10-31 11:40:00,16.39,16.39,16.3,16.3,49000.0,16.39,16.39,16.3,16.3,49000.0
2018-10-31 11:45:00,16.3,16.34,16.28,16.28,44375.0,16.3,16.34,16.28,16.28,44375.0
2018-10-31 11:50:00,16.28,16.33,16.28,16.3,90045.0,16.28,16.33,16.28,16.3,90045.0
2018-10-31 11:55:00,16.3,16.32,16.28,16.29,256000.0,16.3,16.32,16.28,16.29,256000.0
2018-10-31 12:00:00,16.3,16.31,16.25,16.25,109500.0,16.3,16.31,16.25,16.25,109500.0
2018-10-31 12:05:00,16.25,16.28,16.24,16.27,31310.0,16.25,16.28,16.24,16.27,31310.0
2018-10-31 12:10:00,16.27,16.33,16.26,16.33,29590.0,16.27,16.33,16.26,16.33,29590.0
2018-10-31 12:15:00,16.33,16.37,16.31,16.37,37590.0,16.33,16.37,16.31,16.37,37590.0
2018-10-31 12:20:00,16.36,16.39,16.33,16.38,31475.0,16.36,16.39,16.33,16.38,31475.0
2018-10-31 12:25:00,16.38,16.38,16.34,16.34,32855.0,16.38,16.38,16.34,16.34,32855.0
2018-10-31 12:30:00,16.34,16.37,16.32,16.36,43365.0,16.34,16.37,16.32,16.36,43365.0
2018-10-31 12:35:00,16.36,16.38,16.35,16.37,15500.0,16.36,16.38,16.35,16.37,15500.0
2018-10-31 12:40:00,16.37,16.4,16.34,16.4,48890.0,16.37,16.4,16.34,16.4,48890.0
2018-10-31 12:45:00,16.41,16.42,16.39,16.42,41250.0,16.41,16.42,16.39,16.42,41250.0
2018-10-31 12:50:00,16.42,16.44,16.41,16.41,35115.0,16.42,16.44,16.41,16.41,35115.0
2018-10-31 12:55:00,16.42,16.45,16.4,16.4,36750.0,16.42,16.45,16.4,16.4,36750.0
2018-10-31 13:00:00,16.4,16.4,16.38,16.38,53820.0,16.4,16.4,16.38,16.38,53820.0
2018-10-31 13:05:00,16.39,16.4,16.36,16.38,162505.0,16.39,16.4,16.36,16.38,162505.0
2018-10-31 13:10:00,16.38,16.41,16.38,16.4,52095.0,16.38,16.41,16.38,16.4,52095.0
2018-10-31 13:15:00,16.41,16.47,16.41,16.46,50135.0,16.41,16.47,16.41,16.46,50135.0
2018-10-31 13:20:00,16.46,16.49,16.42,16.43,30000.0,16.46,16.49,16.42,16.43,30000.0
2018-10-31 13:25:00,16.43,16.43,16.41,16.42,30335.0,16.43,16.43,16.41,16.42,30335.0
2018-10-31 13:30:00,16.43,16.43,16.39,16.4,52120.0,16.43,16.43,16.39,16.4,52120.0
2018-10-31 13:35:00,16.4,16.4,16.37,16.38,26250.0,16.4,16.4,16.37,16.38,26250.0
2018-10-31 13:40:00,16.4,16.45,16.39,16.45,38140.0,16.4,16.45,16.39,16.45,38140.0
2018-10-31 13:45:00,16.45,16.45,16.41,16.41,76335.0,16.45,16.45,16.41,16.41,76335.0
2018-10-31 13:50:00,16.41,16.41,16.39,16.39,54670.0,16.41,16.41,16.39,16.39,54670.0
2018-10-31 13:55:00,16.4,16.4,16.38,16.38,50340.0,16.4,16.4,16.38,16.38,50340.0
2018-10-31 14:00:00,16.39,16.43,16.38,16.43,84945.0,16.39,16.43,16.38,16.43,84945.0
2018-10-31 14:05:00,16.43,16.44,16.4,16.41,112500.0,16.43,16.44,16.4,16.41,112500.0
2018-10-31 14:10:00,16.41,16.45,16.41,16.44,55035.0,16.41,16.45,16.41,16.44,55035.0
2018-10-31 14:15:00,16.45,16.5,16.44,16.48,59955.0,16.45,16.5,16.44,16.48,59955.0
2018-10-31 14:20:00,16.48,16.52,16.48,16.52,110945.0,16.48,16.52,16.48,16.52,110945.0
2018-10-31 14:25:00,16.51,16.51,16.47,16.49,57525.0,16.51,16.51,16.47,16.49,57525.0
2018-10-31 14:30:00,16.49,16.53,16.48,16.5,42440.0,16.49,16.53,16.48,16.5,42440.0
2018-10-31 14:35:00,16.5,16.5,16.47,16.48,81885.0,16.5,16.5,16.47,16.48,81885.0
2018-10-31 14:40:00,16.47,16.51,16.47,16.48,36750.0,16.47,16.51,16.47,16.48,36750.0
2018-10-31 14:45:00,16.48,16.48,16.47,16.48,27645.0,16.48,16.48,16.47,16.48,27645.0
2018-10-31 14:50:00,16.47,16.5,16.47,16.49,45775.0,16.47,16.5,16.47,16.49,45775.0
2018-10-31 14:55:00,16.49,16.51,16.49,16.51,36305.0,16.49,16.51,16.49,16.51,36305.0
2018-10-31 15:00:00,16.51,16.54,16.5,16.53,77425.0,16.51,16.54,16.5,16.53,77425.0
2018-10-31 15:05:00,16.53,16.56,16.51,16.51,144970.0,16.53,16.56,16.51,16.51,144970.0
2018-10-31 15:10:00,16.5,16.53,16.5,16.53,61550.0,16.5,16.53,16.5,16.53,61550.0
2018-10-31 15:15:00,16.53,16.55,16.51,16.55,153425.0,16.53,16.55,16.51,16.55,153425.0
2018-10-31 15:20:00,16.55,16.55,16.48,16.51,118820.0,16.55,16.55,16.48,16.51,118820.0
2018-10-31 15:25:00,16.51,16.51,16.48,16.5,99550.0,16.51,16.51,16.48,16.5,99550.0
2018-10-31 15:30:00,16.5,16.51,16.47,16.48,91020.0,16.5,16.51,16.47,16.48,91020.0
2018-10-31 15:35:00,16.48,16.49,16.44,16.44,103080.0,16.48,16.49,16.44,16.44,103080.0
2018-10-31 15:40:00,16.44,16.47,16.42,16.43,124045.0,16.44,16.47,16.42,16.43,124045.0
2018-10-31 15:45:00,16.43,16.45,16.42,16.42,230445.0,16.43,16.45,16.42,16.42,230445.0
2018-10-31 15:50:00,16.43,16.48,16.42,16.47,384375.0,16.43,16.48,16.42,16.47,384375.0
2018-10-31 15:55:00,16.47,16.49,16.43,16.43,701795.0,16.47,16.49,16.43,16.43,701795.0
2018-11-01 09:30:00,16.44,16.6,16.39,16.39,198385.0,16.44,16.6,16.39,16.39,198385.0
2018-11-01 09:35:00,16.39,16.4,16.31,16.35,335840.0,16.39,16.4,16.31,16.35,335840.0
2018-11-01 09:40:00,16.35,16.42,16.33,16.38,150760.0,16.35,16.42,16.33,16.38,150760.0
2018-11-01 09:45:00,16.38,16.4,16.25,16.28,237465.0,16.38,16.4,16.25,16.28,237465.0
2018-11-01 09:50:00,16.27,16.34,16.22,16.31,321250.0,16.27,16.34,16.22,16.31,321250.0
2018-11-01 09:55:00,16.34,16.35,16.18,16.18,69405.0,16.34,16.35,16.18,16.18,69405.0
2018-11-01 10:00:00,16.19,16.19,16.03,16.05,141645.0,16.19,16.19,16.03,16.05,141645.0
2018-11-01 10:05:00,16.05,16.09,15.94,16.0,170135.0,16.05,16.09,15.94,16.0,170135.0
2018-11-01 10:10:00,16.01,16.12,16.01,16.02,103480.0,16.01,16.12,16.01,16.02,103480.0
2018-11-01 10:15:00,16.03,16.07,15.99,16.01,179155.0,16.03,16.07,15.99,16.01,179155.0
2018-11-01 10:20:00,16.01,16.03,16.0,16.01,96180.0,16.01,16.03,16.0,16.01,96180.0
2018-11-01 10:25:00,16.01,16.05,15.99,16.03,139015.0,16.01,16.05,15.99,16.03,139015.0
2018-11-01 10:30:00,16.03,16.12,15.99,16.1,183050.0,16.03,16.12,15.99,16.1,183050.0
2018-11-01 10:35:00,16.1,16.25,16.1,16.23,199485.0,16.1,16.25,16.1,16.23,199485.0
2018-11-01 10:40:00,16.24,16.27,16.18,16.21,189680.0,16.24,16.27,16.18,16.21,189680.0
2018-11-01 10:45:00,16.2,16.25,16.19,16.25,82730.0,16.2,16.25,16.19,16.25,82730.0
2018-11-01 10:50:00,16.24,16.26,16.22,16.22,83695.0,16.24,16.26,16.22,16.22,83695.0
2018-11-01 10:55:00,16.22,16.22,16.18,16.21,52440.0,16.22,16.22,16.18,16.21,52440.0
2018-11-01 11:00:00,16.22,16.23,16.19,16.22,40500.0,16.22,16.23,16.19,16.22,40500.0
2018-11-01 11:05:00,16.23,16.25,16.22,16.22,78195.0,16.23,16.25,16.22,16.22,78195.0
2018-11-01 11:10:00,16.24,16.34,16.24,16.32,59195.0,16.24,16.34,16.24,16.32,59195.0
2018-11-01 11:15:00,16.32,16.34,16.29,16.34,48500.0,16.32,16.34,16.29,16.34,48500.0
2018-11-01 11:20:00,16.35,16.35,16.28,16.33,45955.0,16.35,16.35,16.28,16.33,45955.0
2018-11-01 11:25:00,16.33,16.33,16.29,16.29,34500.0,16.33,16.33,16.29,16.29,34500.0
2018-11-01 11:30:00,16.3,16.33,16.26,16.28,44325.0,16.3,16.33,16.26,16.28,44325.0
2018-11-01 11:35:00,16.28,16.28,16.25,16.25,71085.0,16.28,16.28,16.25,16.25,71085.0
2018-11-01 11:40:00,16.26,16.26,16.23,16.26,105680.0,16.26,16.26,16.23,16.26,105680.0
2018-11-01 11:45:00,16.27,16.33,16.26,16.33,78330.0,16.27,16.33,16.26,16.33,78330.0
2018-11-01 11:50:00,16.33,16.38,16.32,16.37,76720.0,16.33,16.38,16.32,16.37,76720.0
2018-11-01 11:55:00,16.38,16.38,16.32,16.33,54990.0,16.38,16.38,16.32,16.33,54990.0
2018-11-01 12:00:00,16.33,16.35,16.32,16.35,78420.0,16.33,16.35,16.32,16.35,78420.0
2018-11-01 12:05:00,16.35,16.39,16.34,16.37,33500.0,16.35,16.39,16.34,16.37,33500.0
2018-11-01 12:10:00,16.37,16.41,16.35,16.41,83565.0,16.37,16.41,16.35,16.41,83565.0
2018-11-01 12:15:00,16.4,16.4,16.36,16.36,62095.0,16.4,16.4,16.36,16.36,62095.0
2018-11-01 12:20:00,16.36,16.41,16.36,16.4,39125.0,16.36,16.41,16.36,16.4,39125.0
2018-11-01 12:25:00,16.4,16.4,16.35,16.37,46550.0,16.4,16.4,16.35,16.37,46550.0
2018-11-01 12:30:00,16.37,16.39,16.36,16.37,38210.0,16.37,16.39,16.36,16.37,38210.0
2018-11-01 12:35:00,16.38,16.4,16.34,16.38,69140.0,16.38,16.4,16.34,16.38,69140.0
2018-11-01 12:40:00,16.38,16.41,16.37,16.41,52920.0,16.38,16.41,16.37,16.41,52920.0
2018-11-01 12:45:00,16.41,16.42,16.38,16.42,39350.0,16.41,16.42,16.38,16.42,39350.0
2018-11-01 12:50:00,16.42,16.43,16.42,16.42,37500.0,16.42,16.43,16.42,16.42,37500.0
2018-11-01 12:55:00,16.42,16.47,16.41,16.47,65545.0,16.42,16.47,16.41,16.47,65545.0
2018-11-01 13:00:00,16.46,16.49,16.45,16.49,69825.0,16.46,16.49,16.45,16.49,69825.0
2018-11-01 13:05:00,16.48,16.5,16.45,16.48,62420.0,16.48,16.5,16.45,16.48,62420.0
2018-11-01 13:10:00,16.48,16.51,16.48,16.51,39405.0,16.48,16.51,16.48,16.51,39405.0
2018-11-01 13:15:00,16.5,16.5,16.48,16.5,53000.0,16.5,16.5,16.48,16.5,53000.0
2018-11-01 13:20:00,16.5,16.53,16.49,16.52,54155.0,16.5,16.53,16.49,16.52,54155.0
2018-11-01 13:25:00,16.52,16.53,16.5,16.52,63305.0,16.52,16.53,16.5,16.52,63305.0
2018-11-01 13:30:00,16.52,16.53,16.51,16.53,27000.0,16.52,16.53,16.51,16.53,27000.0
2018-11-01 13:35:00,16.54,16.55,16.5,16.52,36250.0,16.54,16.55,16.5,16.52,36250.0
2018-11-01 13:40:00,16.52,16.54,16.52,16.53,57535.0,16.52,16.54,16.52,16.53,57535.0
2018-11-01 13:45:00,16.54,16.54,16.49,16.51,52580.0,16.54,16.54,16.49,16.51,52580.0
2018-11-01 13:50:00,16.51,16.55,16.5,16.51,49410.0,16.51,16.55,16.5,16.51,49410.0
2018-11-01 13:55:00,16.52,16.55,16.5,16.53,45460.0,16.52,16.55,16.5,16.53,45460.0
2018-11-01 14:00:00,16.52,16.53,16.5,16.5,82165.0,16.52,16.53,16.5,16.5,82165.0
2018-11-01 14:05:00,16.5,16.5,16.47,16.49,103380.0,16.5,16.5,16.47,16.49,103380.0
2018-11-01 14:10:00,16.5,16.52,16.49,16.51,68230.0,16.5,16.52,16.49,16.51,68230.0
2018-11-01 14:15:00,16.51,16.55,16.51,16.54,56765.0,16.51,16.55,16.51,16.54,56765.0
2018-11-01 14:20:00,16.54,16.58,16.54,16.58,70930.0,16.54,16.58,16.54,16.58,70930.0
2018-11-01 14:25:00,16.58,16.6,16.55,16.6,82485.0,16.58,16.6,16.55,16.6,82485.0
2018-11-01 14:30:00,16.59,16.59,16.54,16.56,63750.0,16.59,16.59,16.54,16.56,63750.0
2018-11-01 14:35:00,16.56,16.59,16.56,16.57,111350.0,16.56,16.59,16.56,16.57,111350.0
2018-11-01 14:40:00,16.56,16.61,16.56,16.61,158810.0,16.56,16.61,16.56,16.61,158810.0
2018-11-01 14:45:00,16.61,16.65,16.61,16.64,74745.0,16.61,16.65,16.61,16.64,74745.0
2018-11-01 14:50:00,16.65,16.68,16.62,16.63,102660.0,16.65,16.68,16.62,16.63,102660.0
2018-11-01 14:55:00,16.63,16.64,16.61,16.62,91860.0,16.63,16.64,16.61,16.62,91860.0
2018-11-01 15:00:00,16.62,16.63,16.6,16.6,99940.0,16.62,16.63,16.6,16.6,99940.0
2018-11-01 15:05:00,16.6,16.6,16.58,16.6,118025.0,16.6,16.6,16.58,16.6,118025.0
2018-11-01 15:10:00,16.6,16.62,16.58,16.61,163350.0,16.6,16.62,16.58,16.61,163350.0
2018-11-01 15:15:00,16.61,16.63,16.61,16.62,123115.0,16.61,16.63,16.61,16.62,123115.0
2018-11-01 15:20:00,16.63,16.66,16.63,16.66,142070.0,16.63,16.66,16.63,16.66,142070.0
2018-11-01 15:25:00,16.65,16.69,16.65,16.69,174330.0,16.65,16.69,16.65,16.69,174330.0
2018-11-01 15:30:00,16.69,16.71,16.65,16.66,258590.0,16.69,16.71,16.65,16.66,258590.0
2018-11-01 15:35:00,16.66,16.73,16.66,16.68,233210.0,16.66,16.73,16.66,16.68,233210.0
2018-11-01 15:40:00,16.68,16.73,16.67,16.73,212495.0,16.68,16.73,16.67,16.73,212495.0
2018-11-01 15:45:00,16.73,16.73,16.68,16.71,318590.0,16.73,16.73,16.68,16.71,318590.0
2018-11-01 15:50:00,16.7,16.73,16.69,16.71,399195.0,16.7,16.73,16.69,16.71,399195.0
2018-11-01 15:55:00,16.72,16.8,16.71,16.74,873825.0,16.72,16.8,16.71,16.74,873825.0
2018-11-02 09:30:00,16.32,16.34,15.81,15.94,1077500.0,16.32,16.34,15.81,15.94,1077500.0
2018-11-02 09:35:00,15.94,15.96,15.68,15.75,697700.0,15.94,15.96,15.68,15.75,697700.0
2018-11-02 09:40:00,15.74,15.77,15.59,15.59,384795.0,15.74,15.77,15.59,15.59,384795.0
2018-11-02 09:45:00,15.58,15.68,15.42,15.57,373710.0,15.58,15.68,15.42,15.57,373710.0
2018-11-02 09:50:00,15.59,15.63,15.46,15.54,211450.0,15.59,15.63,15.46,15.54,211450.0
2018-11-02 09:55:00,15.55,15.56,15.41,15.46,292625.0,15.55,15.56,15.41,15.46,292625.0
2018-11-02 10:00:00,15.46,15.5,15.41,15.47,244495.0,15.46,15.5,15.41,15.47,244495.0
2018-11-02 10:05:00,15.47,15.5,15.35,15.46,324280.0,15.47,15.5,15.35,15.46,324280.0
2018-11-02 10:10:00,15.48,15.48,15.33,15.41,239425.0,15.48,15.48,15.33,15.41,239425.0
2018-11-02 10:15:00,15.41,15.48,15.3,15.33,513575.0,15.41,15.48,15.3,15.33,513575.0
2018-11-02 10:20:00,15.33,15.33,15.1,15.12,528240.0,15.33,15.33,15.1,15.12,528240.0
2018-11-02 10:25:00,15.12,15.21,15.12,15.14,433950.0,15.12,15.21,15.12,15.14,433950.0
2018-11-02 10:30:00,15.13,15.16,15.06,15.13,527815.0,15.13,15.16,15.06,15.13,527815.0
2018-11-02 10:35:00,15.13,15.22,15.1,15.17,435025.0,15.13,15.22,15.1,15.17,435025.0
2018-11-02 10:40:00,15.17,15.18,15.1,15.18,201255.0,15.17,15.18,15.1,15.18,201255.0
2018-11-02 10:45:00,15.18,15.24,15.16,15.17,293530.0,15.18,15.24,15.16,15.17,293530.0
2018-11-02 10:50:00,15.17,15.23,15.16,15.17,294930.0,15.17,15.23,15.16,15.17,294930.0
2018-11-02 10:55:00,15.17,15.23,15.09,15.23,458165.0,15.17,15.23,15.09,15.23,458165.0
2018-11-02 11:00:00,15.23,15.23,14.97,14.97,297250.0,15.23,15.23,14.97,14.97,297250.0
2018-11-02 11:05:00,14.98,15.01,14.92,15.0,338185.0,14.98,15.01,14.92,15.0,338185.0
2018-11-02 11:10:00,15.0,15.0,14.87,14.91,228425.0,15.0,15.0,14.87,14.91,228425.0
2018-11-02 11:15:00,14.93,14.94,14.85,14.88,185720.0,14.93,14.94,14.85,14.88,185720.0
2018-11-02 11:20:00,14.87,14.87,14.73,14.83,456850.0,14.87,14.87,14.73,14.83,456850.0
2018-11-02 11:25:00,14.82,14.87,14.8,14.81,182615.0,14.82,14.87,14.8,14.81,182615.0
2018-11-02 11:30:00,14.8,14.87,14.77,14.78,273130.0,14.8,14.87,14.77,14.78,273130.0
2018-11-02 11:35:00,14.78,14.81,14.72,14.8,222090.0,14.78,14.81,14.72,14.8,222090.0
2018-11-02 11:40:00,14.81,14.92,14.81,14.88,179555.0,14.81,14.92,14.81,14.88,179555.0
2018-11-02 11:45:00,14.88,14.9,14.79,14.79,143230.0,14.88,14.9,14.79,14.79,143230.0
2018-11-02 11:50:00,14.79,14.8,14.7,14.71,222550.0,14.79,14.8,14.7,14.71,222550.0
2018-11-02 11:55:00,14.71,14.78,14.71,14.78,261510.0,14.71,14.78,14.71,14.78,261510.0
2018-11-02 12:00:00,14.77,14.79,14.72,14.76,253425.0,14.77,14.79,14.72,14.76,253425.0
2018-11-02 12:05:00,14.76,14.76,14.71,14.71,124945.0,14.76,14.76,14.71,14.71,124945.0
2018-11-02 12:10:00,14.71,14.71,14.62,14.62,273325.0,14.71,14.71,14.62,14.62,273325.0
2018-11-02 12:15:00,14.63,14.67,14.62,14.66,181580.0,14.63,14.67,14.62,14.66,181580.0
2018-11-02 12:20:00,14.66,14.67,14.63,14.65,218540.0,14.66,14.67,14.63,14.65,218540.0
2018-11-02 12:25:00,14.65,14.66,14.63,14.65,154115.0,14.65,14.66,14.63,14.65,154115.0
2018-11-02 12:30:00,14.65,14.69,14.6,14.6,230420.0,14.65,14.69,14.6,14.6,230420.0
2018-11-02 12:35:00,14.61,14.64,14.57,14.6,203905.0,14.61,14.64,14.57,14.6,203905.0
2018-11-02 12:40:00,14.6,14.63,14.59,14.59,134980.0,14.6,14.63,14.59,14.59,134980.0
2018-11-02 12:45:00,14.59,14.59,14.5,14.53,249035.0,14.59,14.59,14.5,14.53,249035.0
2018-11-02 12:50:00,14.53,14.54,14.41,14.42,191880.0,14.53,14.54,14.41,14.42,191880.0
2018-11-02 12:55:00,14.42,14.44,14.37,14.43,193875.0,14.42,14.44,14.37,14.43,193875.0
2018-11-02 13:00:00,14.43,14.5,14.43,14.47,264240.0,14.43,14.5,14.43,14.47,264240.0
2018-11-02 13:05:00,14.47,14.5,14.46,14.48,203525.0,14.47,14.5,14.46,14.48,203525.0
2018-11-02 13:10:00,14.47,14.57,14.47,14.56,145375.0,14.47,14.57,14.47,14.56,145375.0
2018-11-02 13:15:00,14.56,14.56,14.48,14.5,161760.0,14.56,14.56,14.48,14.5,161760.0
2018-11-02 13:20:00,14.51,14.54,14.51,14.54,108250.0,14.51,14.54,14.51,14.54,108250.0
2018-11-02 13:25:00,14.54,14.59,14.53,14.58,138190.0,14.54,14.59,14.53,14.58,138190.0
2018-11-02 13:30:00,14.58,14.62,14.56,14.56,183615.0,14.58,14.62,14.56,14.56,183615.0
2018-11-02 13:35:00,14.56,14.58,14.54,14.56,197405.0,14.56,14.58,14.54,14.56,197405.0
2018-11-02 13:40:00,14.56,14.7,14.55,14.69,207240.0,14.56,14.7,14.55,14.69,207240.0
2018-11-02 13:45:00,14.68,14.75,14.65,14.74,292270.0,14.68,14.75,14.65,14.74,292270.0
2018-11-02 13:50:00,14.74,14.84,14.74,14.77,446055.0,14.74,14.84,14.74,14.77,446055.0
2018-11-02 13:55:00,14.77,14.77,14.67,14.67,218615.0,14.77,14.77,14.67,14.67,218615.0
2018-11-02 14:00:00,14.67,14.68,14.59,14.64,192325.0,14.67,14.68,14.59,14.64,192325.0
2018-11-02 14:05:00,14.64,14.66,14.61,14.63,228870.0,14.64,14.66,14.61,14.63,228870.0
2018-11-02 14:10:00,14.63,14.63,14.5,14.5,294890.0,14.63,14.63,14.5,14.5,294890.0
2018-11-02 14:15:00,14.5,14.56,14.5,14.55,161745.0,14.5,14.56,14.5,14.55,161745.0
2018-11-02 14:20:00,14.54,14.56,14.45,14.45,154260.0,14.54,14.56,14.45,14.45,154260.0
2018-11-02 14:25:00,14.44,14.52,14.39,14.51,225270.0,14.44,14.52,14.39,14.51,225270.0
2018-11-02 14:30:00,14.5,14.51,14.4,14.42,212450.0,14.5,14.51,14.4,14.42,212450.0
2018-11-02 14:35:00,14.41,14.42,14.39,14.39,171850.0,14.41,14.42,14.39,14.39,171850.0
2018-11-02 14:40:00,14.39,14.5,14.39,14.48,225105.0,14.39,14.5,14.39,14.48,225105.0
2018-11-02 14:45:00,14.48,14.52,14.48,14.52,294780.0,14.48,14.52,14.48,14.52,294780.0
2018-11-02 14:50:00,14.53,14.64,14.52,14.59,273960.0,14.53,14.64,14.52,14.59,273960.0
2018-11-02 14:55:00,14.59,14.61,14.56,14.57,197500.0,14.59,14.61,14.56,14.57,197500.0
2018-11-02 15:00:00,14.57,14.59,14.54,14.55,274190.0,14.57,14.59,14.54,14.55,274190.0
2018-11-02 15:05:00,14.55,14.55,14.51,14.54,270115.0,14.55,14.55,14.51,14.54,270115.0
2018-11-02 15:10:00,14.53,14.58,14.52,14.54,197450.0,14.53,14.58,14.52,14.54,197450.0
2018-11-02 15:15:00,14.54,14.54,14.46,14.46,279765.0,14.54,14.54,14.46,14.46,279765.0
2018-11-02 15:20:00,14.47,14.49,14.41,14.44,320235.0,14.47,14.49,14.41,14.44,320235.0
2018-11-02 15:25:00,14.44,14.45,14.4,14.41,222520.0,14.44,14.45,14.4,14.41,222520.0
2018-11-02 15:30:00,14.41,14.41,14.33,14.33,363260.0,14.41,14.41,14.33,14.33,363260.0
2018-11-02 15:35:00,14.33,14.37,14.31,14.37,602825.0,14.33,14.37,14.31,14.37,602825.0
2018-11-02 15:40:00,14.37,14.44,14.37,14.41,635685.0,14.37,14.44,14.37,14.41,635685.0
2018-11-02 15:45:00,14.41,14.44,14.4,14.43,972550.0,14.41,14.44,14.4,14.43,972550.0
2018-11-02 15:50:00,14.43,14.44,14.32,14.33,1037795.0,14.43,14.44,14.32,14.33,1037795.0
2018-11-02 15:55:00,14.33,14.64,14.33,14.51,2148525.0,14.33,14.64,14.33,14.51,2148525.0
2018-11-05 09:30:00,14.61,14.65,14.4,14.61,480045.0,14.61,14.65,14.4,14.61,480045.0
2018-11-05 09:35:00,14.61,14.61,14.34,14.42,194860.0,14.61,14.61,14.34,14.42,194860.0
2018-11-05 09:40:00,14.41,14.44,14.36,14.37,131370.0,14.41,14.44,14.36,14.37,131370.0
2018-11-05 09:45:00,14.37,14.52,14.37,14.49,191455.0,14.37,14.52,14.37,14.49,191455.0
2018-11-05 09:50:00,14.49,14.52,14.47,14.48,180695.0,14.49,14.52,14.47,14.48,180695.0
2018-11-05 09:55:00,14.49,14.55,14.42,14.44,334300.0,14.49,14.55,14.42,14.44,334300.0
2018-11-05 10:00:00,14.45,14.53,14.45,14.53,190810.0,14.45,14.53,14.45,14.53,190810.0
2018-11-05 10:05:00,14.52,14.62,14.5,14.55,197675.0,14.52,14.62,14.5,14.55,197675.0
2018-11-05 10:10:00,14.55,14.62,14.48,14.51,164605.0,14.55,14.62,14.48,14.51,164605.0
2018-11-05 10:15:00,14.5,14.59,14.5,14.51,80245.0,14.5,14.59,14.5,14.51,80245.0
2018-11-05 10:20:00,14.52,14.55,14.52,14.55,94620.0,14.52,14.55,14.52,14.55,94620.0
2018-11-05 10:25:00,14.55,14.58,14.53,14.54,131250.0,14.55,14.58,14.53,14.54,131250.0
2018-11-05 10:30:00,14.54,14.61,14.54,14.58,69610.0,14.54,14.61,14.54,14.58,69610.0
2018-11-05 10:35:00,14.58,14.58,14.49,14.49,134425.0,14.58,14.58,14.49,14.49,134425.0
2018-11-05 10:40:00,14.49,14.55,14.48,14.54,86750.0,14.49,14.55,14.48,14.54,86750.0
2018-11-05 10:45:00,14.54,14.56,14.53,14.54,67980.0,14.54,14.56,14.53,14.54,67980.0
2018-11-05 10:50:00,14.54,14.58,14.52,14.57,135015.0,14.54,14.58,14.52,14.57,135015.0
2018-11-05 10:55:00,14.58,14.71,14.57,14.69,95245.0,14.58,14.71,14.57,14.69,95245.0
2018-11-05 11:00:00,14.69,14.72,14.67,14.72,78015.0,14.69,14.72,14.67,14.72,78015.0
2018-11-05 11:05:00,14.72,14.74,14.7,14.71,88160.0,14.72,14.74,14.7,14.71,88160.0
2018-11-05 11:10:00,14.71,14.73,14.67,14.71,97610.0,14.71,14.73,14.67,14.71,97610.0
2018-11-05 11:15:00,14.71,14.73,14.7,14.72,64755.0,14.71,14.73,14.7,14.72,64755.0
2018-11-05 11:20:00,14.72,14.72,14.66,14.66,119370.0,14.72,14.72,14.66,14.66,119370.0
2018-11-05 11:25:00,14.66,14.71,14.63,14.69,67950.0,14.66,14.71,14.63,14.69,67950.0
2018-11-05 11:30:00,14.69,14.69,14.65,14.66,61325.0,14.69,14.69,14.65,14.66,61325.0
2018-11-05 11:35:00,14.66,14.66,14.61,14.63,118395.0,14.66,14.66,14.61,14.63,118395.0
2018-11-05 11:40:00,14.63,14.67,14.63,14.65,61475.0,14.63,14.67,14.63,14.65,61475.0
2018-11-05 11:45:00,14.64,14.66,14.63,14.64,48670.0,14.64,14.66,14.63,14.64,48670.0
2018-11-05 11:50:00,14.64,14.72,14.64,14.7,107420.0,14.64,14.72,14.64,14.7,107420.0
2018-11-05 11:55:00,14.7,14.72,14.67,14.71,79480.0,14.7,14.72,14.67,14.71,79480.0
2018-11-05 12:00:00,14.71,14.72,14.7,14.7,50165.0,14.71,14.72,14.7,14.7,50165.0
2018-11-05 12:05:00,14.7,14.75,14.7,14.73,120500.0,14.7,14.75,14.7,14.73,120500.0
2018-11-05 12:10:00,14.74,14.81,14.73,14.8,109240.0,14.74,14.81,14.73,14.8,109240.0
2018-11-05 12:15:00,14.8,14.82,14.78,14.79,92165.0,14.8,14.82,14.78,14.79,92165.0
2018-11-05 12:20:00,14.8,14.85,14.8,14.85,81685.0,14.8,14.85,14.8,14.85,81685.0
2018-11-05 12:25:00,14.85,14.88,14.83,14.83,51100.0,14.85,14.88,14.83,14.83,51100.0
2018-11-05 12:30:00,14.83,14.84,14.81,14.83,75485.0,14.83,14.84,14.81,14.83,75485.0
2018-11-05 12:35:00,14.82,14.83,14.78,14.79,96800.0,14.82,14.83,14.78,14.79,96800.0
2018-11-05 12:40:00,14.79,14.81,14.78,14.81,79295.0,14.79,14.81,14.78,14.81,79295.0
2018-11-05 12:45:00,14.81,14.85,14.8,14.84,147455.0,14.81,14.85,14.8,14.84,147455.0
2018-11-05 12:50:00,14.84,14.84,14.78,14.79,355105.0,14.84,14.84,14.78,14.79,355105.0
2018-11-05 12:55:00,14.79,14.79,14.74,14.78,118785.0,14.79,14.79,14.74,14.78,118785.0
2018-11-05 13:00:00,14.77,14.79,14.76,14.77,87915.0,14.77,14.79,14.76,14.77,87915.0
2018-11-05 13:05:00,14.77,14.77,14.74,14.77,66850.0,14.77,14.77,14.74,14.77,66850.0
2018-11-05 13:10:00,14.76,14.83,14.76,14.83,94150.0,14.76,14.83,14.76,14.83,94150.0
2018-11-05 13:15:00,14.83,14.83,14.79,14.81,73890.0,14.83,14.83,14.79,14.81,73890.0
2018-11-05 13:20:00,14.8,14.82,14.79,14.8,56100.0,14.8,14.82,14.79,14.8,56100.0
2018-11-05 13:25:00,14.8,14.81,14.8,14.8,73100.0,14.8,14.81,14.8,14.8,73100.0
2018-11-05 13:30:00,14.8,14.81,14.75,14.76,69300.0,14.8,14.81,14.75,14.76,69300.0
2018-11-05 13:35:00,14.76,14.81,14.76,14.79,73630.0,14.76,14.81,14.76,14.79,73630.0
2018-11-05 13:40:00,14.8,14.81,14.78,14.79,74720.0,14.8,14.81,14.78,14.79,74720.0
2018-11-05 13:45:00,14.79,14.81,14.78,14.81,53000.0,14.79,14.81,14.78,14.81,53000.0
2018-11-05 13:50:00,14.81,14.88,14.81,14.86,126585.0,14.81,14.88,14.81,14.86,126585.0
2018-11-05 13:55:00,14.87,14.87,14.85,14.85,70575.0,14.87,14.87,14.85,14.85,70575.0
2018-11-05 14:00:00,14.86,14.87,14.85,14.86,103690.0,14.86,14.87,14.85,14.86,103690.0
2018-11-05 14:05:00,14.86,14.9,14.86,14.89,115075.0,14.86,14.9,14.86,14.89,115075.0
2018-11-05 14:10:00,14.89,14.93,14.88,14.93,83585.0,14.89,14.93,14.88,14.93,83585.0
2018-11-05 14:15:00,14.93,14.95,14.92,14.95,94200.0,14.93,14.95,14.92,14.95,94200.0
2018-11-05 14:20:00,14.95,14.98,14.95,14.97,103115.0,14.95,14.98,14.95,14.97,103115.0
2018-11-05 14:25:00,14.97,15.0,14.97,14.98,93375.0,14.97,15.0,14.97,14.98,93375.0
2018-11-05 14:30:00,14.98,14.98,14.95,14.97,81245.0,14.98,14.98,14.95,14.97,81245.0
2018-11-05 14:35:00,14.97,14.97,14.96,14.96,74195.0,14.97,14.97,14.96,14.96,74195.0
2018-11-05 14:40:00,14.96,14.99,14.96,14.99,87330.0,14.96,14.99,14.96,14.99,87330.0
2018-11-05 14:45:00,15.0,15.04,14.98,14.98,207600.0,15.0,15.04,14.98,14.98,207600.0
2018-11-05 14:50:00,14.98,15.02,14.97,15.01,123010.0,14.98,15.02,14.97,15.01,123010.0
2018-11-05 14:55:00,15.02,15.03,15.01,15.02,129170.0,15.02,15.03,15.01,15.02,129170.0
2018-11-05 15:00:00,15.02,15.04,15.01,15.01,138225.0,15.02,15.04,15.01,15.01,138225.0
2018-11-05 15:05:00,15.01,15.03,15.0,15.0,115205.0,15.01,15.03,15.0,15.0,115205.0
2018-11-05 15:10:00,15.0,15.04,15.0,15.04,100385.0,15.0,15.04,15.0,15.04,100385.0
2018-11-05 15:15:00,15.03,15.04,14.97,14.98,100870.0,15.03,15.04,14.97,14.98,100870.0
2018-11-05 15:20:00,14.98,14.99,14.96,14.96,112910.0,14.98,14.99,14.96,14.96,112910.0
2018-11-05 15:25:00,14.96,14.96,14.94,14.96,126200.0,14.96,14.96,14.94,14.96,126200.0
2018-11-05 15:30:00,14.96,14.97,14.94,14.95,121845.0,14.96,14.97,14.94,14.95,121845.0
2018-11-05 15:35:00,14.95,14.99,14.95,14.98,162080.0,14.95,14.99,14.95,14.98,162080.0
2018-11-05 15:40:00,14.98,15.0,14.98,14.98,172400.0,14.98,15.0,14.98,14.98,172400.0
2018-11-05 15:45:00,14.98,14.99,14.96,14.96,209790.0,14.98,14.99,14.96,14.96,209790.0
2018-11-05 15:50:00,14.96,14.98,14.95,14.98,352375.0,14.96,14.98,14.95,14.98,352375.0
2018-11-05 15:55:00,14.98,14.99,14.96,14.97,802330.0,14.98,14.99,14.96,14.97,802330.0
2018-11-06 09:30:00,14.91,15.06,14.91,15.06,213850.0,14.91,15.06,14.91,15.06,213850.0
2018-11-06 09:35:00,15.06,15.09,14.9,15.01,100165.0,15.06,15.09,14.9,15.01,100165.0
2018-11-06 09:40:00,15.02,15.07,14.97,14.98,78335.0,15.02,15.07,14.97,14.98,78335.0
2018-11-06 09:45:00,14.98,14.98,14.9,14.92,94080.0,14.98,14.98,14.9,14.92,94080.0
2018-11-06 09:50:00,14.92,14.98,14.92,14.93,46875.0,14.92,14.98,14.92,14.93,46875.0
2018-11-06 09:55:00,14.94,14.99,14.9,14.9,115910.0,14.94,14.99,14.9,14.9,115910.0
2018-11-06 10:00:00,14.92,14.96,14.88,14.92,78220.0,14.92,14.96,14.88,14.92,78220.0
2018-11-06 10:05:00,14.92,14.92,14.86,14.86,95205.0,14.92,14.92,14.86,14.86,95205.0
2018-11-06 10:10:00,14.86,14.89,14.82,14.88,67840.0,14.86,14.89,14.82,14.88,67840.0
2018-11-06 10:15:00,14.87,14.89,14.85,14.87,39040.0,14.87,14.89,14.85,14.87,39040.0
2018-11-06 10:20:00,14.87,14.93,14.85,14.93,310635.0,14.87,14.93,14.85,14.93,310635.0
2018-11-06 10:25:00,14.93,14.95,14.88,14.93,48485.0,14.93,14.95,14.88,14.93,48485.0
2018-11-06 10:30:00,14.92,14.93,14.87,14.93,46870.0,14.92,14.93,14.87,14.93,46870.0
2018-11-06 10:35:00,14.92,14.92,14.84,14.86,42715.0,14.92,14.92,14.84,14.86,42715.0
2018-11-06 10:40:00,14.86,14.91,14.83,14.88,57475.0,14.86,14.91,14.83,14.88,57475.0
2018-11-06 10:45:00,14.89,14.91,14.85,14.87,47305.0,14.89,14.91,14.85,14.87,47305.0
2018-11-06 10:50:00,14.87,14.88,14.82,14.86,76235.0,14.87,14.88,14.82,14.86,76235.0
2018-11-06 10:55:00,14.86,14.86,14.77,14.77,64885.0,14.86,14.86,14.77,14.77,64885.0
2018-11-06 11:00:00,14.77,14.78,14.7,14.73,92355.0,14.77,14.78,14.7,14.73,92355.0
2018-11-06 11:05:00,14.74,14.77,14.73,14.76,54400.0,14.74,14.77,14.73,14.76,54400.0
2018-11-06 11:10:00,14.76,14.94,14.76,14.91,346085.0,14.76,14.94,14.76,14.91,346085.0
2018-11-06 11:15:00,14.91,14.93,14.86,14.91,156225.0,14.91,14.93,14.86,14.91,156225.0
2018-11-06 11:20:00,14.92,14.92,14.82,14.88,142500.0,14.92,14.92,14.82,14.88,142500.0
2018-11-06 11:25:00,14.88,14.95,14.86,14.86,73970.0,14.88,14.95,14.86,14.86,73970.0
2018-11-06 11:30:00,14.88,14.89,14.84,14.86,63925.0,14.88,14.89,14.84,14.86,63925.0
2018-11-06 11:35:00,14.86,14.92,14.86,14.92,56155.0,14.86,14.92,14.86,14.92,56155.0
2018-11-06 11:40:00,14.93,14.97,14.92,14.97,75855.0,14.93,14.97,14.92,14.97,75855.0
2018-11-06 11:45:00,14.97,14.99,14.95,14.97,70105.0,14.97,14.99,14.95,14.97,70105.0
2018-11-06 11:50:00,14.97,14.99,14.96,14.99,45450.0,14.97,14.99,14.96,14.99,45450.0
2018-11-06 11:55:00,14.99,15.03,14.96,14.99,86520.0,14.99,15.03,14.96,14.99,86520.0
2018-11-06 12:00:00,14.98,15.0,14.97,14.98,29500.0,14.98,15.0,14.97,14.98,29500.0
2018-11-06 12:05:00,14.99,15.02,14.98,14.98,42980.0,14.99,15.02,14.98,14.98,42980.0
2018-11-06 12:10:00,14.99,15.02,14.98,15.02,35390.0,14.99,15.02,14.98,15.02,35390.0
2018-11-06 12:15:00,15.02,15.03,15.01,15.03,26875.0,15.02,15.03,15.01,15.03,26875.0
2018-11-06 12:20:00,15.03,15.04,15.01,15.03,63855.0,15.03,15.04,15.01,15.03,63855.0
2018-11-06 12:25:00,15.03,15.03,15.0,15.01,42000.0,15.03,15.03,15.0,15.01,42000.0
2018-11-06 12:30:00,15.01,15.02,15.0,15.01,33505.0,15.01,15.02,15.0,15.01,33505.0
2018-11-06 12:35:00,15.01,15.03,15.01,15.03,37520.0,15.01,15.03,15.01,15.03,37520.0
2018-11-06 12:40:00,15.03,15.12,15.03,15.11,121935.0,15.03,15.12,15.03,15.11,121935.0
2018-11-06 12:45:00,15.11,15.13,15.08,15.08,67455.0,15.11,15.13,15.08,15.08,67455.0
2018-11-06 12:50:00,15.08,15.08,15.05,15.05,48150.0,15.08,15.08,15.05,15.05,48150.0
2018-11-06 12:55:00,15.05,15.05,15.03,15.04,33650.0,15.05,15.05,15.03,15.04,33650.0
2018-11-06 13:00:00,15.04,15.08,15.04,15.06,33780.0,15.04,15.08,15.04,15.06,33780.0
2018-11-06 13:05:00,15.07,15.08,15.04,15.04,56590.0,15.07,15.08,15.04,15.04,56590.0
2018-11-06 13:10:00,15.04,15.05,15.01,15.02,49185.0,15.04,15.05,15.01,15.02,49185.0
2018-11-06 13:15:00,15.03,15.03,15.01,15.02,28575.0,15.03,15.03,15.01,15.02,28575.0
2018-11-06 13:20:00,15.01,15.03,15.0,15.02,48945.0,15.01,15.03,15.0,15.02,48945.0
2018-11-06 13:25:00,15.02,15.02,15.0,15.0,46855.0,15.02,15.02,15.0,15.0,46855.0
2018-11-06 13:30:00,14.99,15.02,14.99,15.02,28930.0,14.99,15.02,14.99,15.02,28930.0
2018-11-06 13:35:00,15.02,15.03,15.01,15.03,53400.0,15.02,15.03,15.01,15.03,53400.0
2018-11-06 13:40:00,15.02,15.05,15.01,15.01,41890.0,15.02,15.05,15.01,15.01,41890.0
2018-11-06 13:45:00,15.01,15.02,14.98,14.99,40500.0,15.01,15.02,14.98,14.99,40500.0
2018-11-06 13:50:00,14.99,15.01,14.98,15.01,26080.0,14.99,15.01,14.98,15.01,26080.0
2018-11-06 13:55:00,15.01,15.01,14.98,15.0,159100.0,15.01,15.01,14.98,15.0,159100.0
2018-11-06 14:00:00,14.99,15.02,14.99,15.0,140820.0,14.99,15.02,14.99,15.0,140820.0
2018-11-06 14:05:00,14.99,15.0,14.98,14.98,32110.0,14.99,15.0,14.98,14.98,32110.0
2018-11-06 14:10:00,14.98,14.98,14.93,14.93,36215.0,14.98,14.98,14.93,14.93,36215.0
2018-11-06 14:15:00,14.93,14.93,14.89,14.91,106465.0,14.93,14.93,14.89,14.91,106465.0
2018-11-06 14:20:00,14.92,14.92,14.87,14.88,34340.0,14.92,14.92,14.87,14.88,34340.0
2018-11-06 14:25:00,14.87,14.87,14.84,14.84,71200.0,14.87,14.87,14.84,14.84,71200.0
2018-11-06 14:30:00,14.83,14.9,14.82,14.89,54345.0,14.83,14.9,14.82,14.89,54345.0
2018-11-06 14:35:00,14.9,14.92,14.89,14.9,44850.0,14.9,14.92,14.89,14.9,44850.0
2018-11-06 14:40:00,14.9,14.92,14.9,14.9,64810.0,14.9,14.92,14.9,14.9,64810.0
2018-11-06 14:45:00,14.9,14.91,14.88,14.9,46645.0,14.9,14.91,14.88,14.9,46645.0
2018-11-06 14:50:00,14.91,14.91,14.89,14.89,49000.0,14.91,14.91,14.89,14.89,49000.0
2018-11-06 14:55:00,14.88,14.91,14.88,14.89,35685.0,14.88,14.91,14.88,14.89,35685.0
2018-11-06 15:00:00,14.89,14.91,14.87,14.89,61295.0,14.89,14.91,14.87,14.89,61295.0
2018-11-06 15:05:00,14.9,14.91,14.88,14.89,63350.0,14.9,14.91,14.88,14.89,63350.0
2018-11-06 15:10:00,14.89,14.9,14.87,14.89,80030.0,14.89,14.9,14.87,14.89,80030.0
2018-11-06 15:15:00,14.89,14.9,14.88,14.88,105115.0,14.89,14.9,14.88,14.88,105115.0
2018-11-06 15:20:00,14.88,14.89,14.87,14.88,79965.0,14.88,14.89,14.87,14.88,79965.0
2018-11-06 15:25:00,14.88,14.89,14.87,14.89,67520.0,14.88,14.89,14.87,14.89,67520.0
2018-11-06 15:30:00,14.88,14.9,14.88,14.89,205685.0,14.88,14.9,14.88,14.89,205685.0
2018-11-06 15:35:00,14.89,14.91,14.89,14.91,154190.0,14.89,14.91,14.89,14.91,154190.0
2018-11-06 15:40:00,14.91,14.91,14.89,14.89,164350.0,14.91,14.91,14.89,14.89,164350.0
2018-11-06 15:45:00,14.89,14.89,14.87,14.88,278855.0,14.89,14.89,14.87,14.88,278855.0
2018-11-06 15:50:00,14.88,14.91,14.87,14.91,341915.0,14.88,14.91,14.87,14.91,341915.0
2018-11-06 15:55:00,14.92,14.96,14.92,14.95,411890.0,14.92,14.96,14.92,14.95,411890.0
2018-11-07 09:30:00,15.18,15.3,15.17,15.29,222580.0,15.18,15.3,15.17,15.29,222580.0
2018-11-07 09:35:00,15.29,15.42,15.28,15.4,175285.0,15.29,15.42,15.28,15.4,175285.0
2018-11-07 09:40:00,15.42,15.44,15.32,15.35,373175.0,15.42,15.44,15.32,15.35,373175.0
2018-11-07 09:45:00,15.35,15.35,15.17,15.19,129905.0,15.35,15.35,15.17,15.19,129905.0
2018-11-07 09:50:00,15.17,15.26,15.12,15.13,122515.0,15.17,15.26,15.12,15.13,122515.0
2018-11-07 09:55:00,15.14,15.3,15.13,15.26,122305.0,15.14,15.3,15.13,15.26,122305.0
2018-11-07 10:00:00,15.26,15.43,15.26,15.37,135945.0,15.26,15.43,15.26,15.37,135945.0
2018-11-07 10:05:00,15.35,15.38,15.29,15.36,150050.0,15.35,15.38,15.29,15.36,150050.0
2018-11-07 10:10:00,15.36,15.38,15.31,15.35,209220.0,15.36,15.38,15.31,15.35,209220.0
2018-11-07 10:15:00,15.35,15.45,15.33,15.44,329695.0,15.35,15.45,15.33,15.44,329695.0
2018-11-07 10:20:00,15.44,15.54,15.43,15.53,150330.0,15.44,15.54,15.43,15.53,150330.0
2018-11-07 10:25:00,15.53,15.54,15.49,15.52,92125.0,15.53,15.54,15.49,15.52,92125.0
2018-11-07 10:30:00,15.52,15.59,15.51,15.59,64500.0,15.52,15.59,15.51,15.59,64500.0
2018-11-07 10:35:00,15.58,15.66,15.58,15.66,150980.0,15.58,15.66,15.58,15.66,150980.0
2018-11-07 10:40:00,15.66,15.66,15.58,15.58,56000.0,15.66,15.66,15.58,15.58,56000.0
2018-11-07 10:45:00,15.59,15.7,15.59,15.69,104945.0,15.59,15.7,15.59,15.69,104945.0
2018-11-07 10:50:00,15.69,15.71,15.53,15.62,374340.0,15.69,15.71,15.53,15.62,374340.0
2018-11-07 10:55:00,15.62,15.64,15.56,15.57,168325.0,15.62,15.64,15.56,15.57,168325.0
2018-11-07 11:00:00,15.57,15.58,15.48,15.49,129215.0,15.57,15.58,15.48,15.49,129215.0
2018-11-07 11:05:00,15.49,15.51,15.47,15.5,68180.0,15.49,15.51,15.47,15.5,68180.0
2018-11-07 11:10:00,15.5,15.54,15.49,15.53,28345.0,15.5,15.54,15.49,15.53,28345.0
2018-11-07 11:15:00,15.52,15.56,15.51,15.52,55195.0,15.52,15.56,15.51,15.52,55195.0
2018-11-07 11:20:00,15.53,15.67,15.52,15.67,96680.0,15.53,15.67,15.52,15.67,96680.0
2018-11-07 11:25:00,15.67,15.67,15.56,15.57,66010.0,15.67,15.67,15.56,15.57,66010.0
2018-11-07 11:30:00,15.58,15.6,15.54,15.58,61430.0,15.58,15.6,15.54,15.58,61430.0
2018-11-07 11:35:00,15.57,15.62,15.57,15.58,29910.0,15.57,15.62,15.57,15.58,29910.0
2018-11-07 11:40:00,15.57,15.59,15.55,15.57,50975.0,15.57,15.59,15.55,15.57,50975.0
2018-11-07 11:45:00,15.57,15.61,15.55,15.61,42975.0,15.57,15.61,15.55,15.61,42975.0
2018-11-07 11:50:00,15.6,15.63,15.6,15.63,35340.0,15.6,15.63,15.6,15.63,35340.0
2018-11-07 11:55:00,15.64,15.67,15.63,15.65,47780.0,15.64,15.67,15.63,15.65,47780.0
2018-11-07 12:00:00,15.65,15.68,15.63,15.63,68630.0,15.65,15.68,15.63,15.63,68630.0
2018-11-07 12:05:00,15.64,15.64,15.6,15.62,60615.0,15.64,15.64,15.6,15.62,60615.0
2018-11-07 12:10:00,15.63,15.63,15.59,15.59,41290.0,15.63,15.63,15.59,15.59,41290.0
2018-11-07 12:15:00,15.59,15.6,15.58,15.59,55350.0,15.59,15.6,15.58,15.59,55350.0
2018-11-07 12:20:00,15.58,15.62,15.57,15.61,42635.0,15.58,15.62,15.57,15.61,42635.0
2018-11-07 12:25:00,15.62,15.63,15.61,15.61,45000.0,15.62,15.63,15.61,15.61,45000.0
2018-11-07 12:30:00,15.61,15.68,15.61,15.68,72445.0,15.61,15.68,15.61,15.68,72445.0
2018-11-07 12:35:00,15.68,15.68,15.66,15.68,36895.0,15.68,15.68,15.66,15.68,36895.0
2018-11-07 12:40:00,15.67,15.67,15.64,15.64,27030.0,15.67,15.67,15.64,15.64,27030.0
2018-11-07 12:45:00,15.64,15.69,15.64,15.68,23510.0,15.64,15.69,15.64,15.68,23510.0
2018-11-07 12:50:00,15.69,15.73,15.68,15.7,53345.0,15.69,15.73,15.68,15.7,53345.0
2018-11-07 12:55:00,15.7,15.73,15.69,15.69,49185.0,15.7,15.73,15.69,15.69,49185.0
2018-11-07 13:00:00,15.69,15.74,15.68,15.68,73265.0,15.69,15.74,15.68,15.68,73265.0
2018-11-07 13:05:00,15.68,15.68,15.65,15.67,37300.0,15.68,15.68,15.65,15.67,37300.0
2018-11-07 13:10:00,15.68,15.69,15.66,15.69,52660.0,15.68,15.69,15.66,15.69,52660.0
2018-11-07 13:15:00,15.69,15.71,15.66,15.71,117685.0,15.69,15.71,15.66,15.71,117685.0
2018-11-07 13:20:00,15.7,15.72,15.68,15.71,62005.0,15.7,15.72,15.68,15.71,62005.0
2018-11-07 13:25:00,15.71,15.74,15.69,15.69,63380.0,15.71,15.74,15.69,15.69,63380.0
2018-11-07 13:30:00,15.69,15.69,15.64,15.64,104685.0,15.69,15.69,15.64,15.64,104685.0
2018-11-07 13:35:00,15.65,15.66,15.62,15.63,51700.0,15.65,15.66,15.62,15.63,51700.0
2018-11-07 13:40:00,15.63,15.64,15.58,15.59,35035.0,15.63,15.64,15.58,15.59,35035.0
2018-11-07 13:45:00,15.59,15.59,15.54,15.54,61950.0,15.59,15.59,15.54,15.54,61950.0
2018-11-07 13:50:00,15.54,15.54,15.52,15.52,56875.0,15.54,15.54,15.52,15.52,56875.0
2018-11-07 13:55:00,15.52,15.56,15.51,15.56,50165.0,15.52,15.56,15.51,15.56,50165.0
2018-11-07 14:00:00,15.56,15.57,15.54,15.54,29650.0,15.56,15.57,15.54,15.54,29650.0
2018-11-07 14:05:00,15.54,15.55,15.53,15.53,34830.0,15.54,15.55,15.53,15.53,34830.0
2018-11-07 14:10:00,15.53,15.54,15.51,15.52,109250.0,15.53,15.54,15.51,15.52,109250.0
2018-11-07 14:15:00,15.52,15.54,15.49,15.5,54290.0,15.52,15.54,15.49,15.5,54290.0
2018-11-07 14:20:00,15.5,15.54,15.5,15.53,40235.0,15.5,15.54,15.5,15.53,40235.0
2018-11-07 14:25:00,15.53,15.54,15.52,15.52,42440.0,15.53,15.54,15.52,15.52,42440.0
2018-11-07 14:30:00,15.52,15.54,15.49,15.49,59900.0,15.52,15.54,15.49,15.49,59900.0
2018-11-07 14:35:00,15.5,15.51,15.5,15.5,75375.0,15.5,15.51,15.5,15.5,75375.0
2018-11-07 14:40:00,15.5,15.51,15.48,15.48,91970.0,15.5,15.51,15.48,15.48,91970.0
2018-11-07 14:45:00,15.48,15.48,15.45,15.46,79020.0,15.48,15.48,15.45,15.46,79020.0
2018-11-07 14:50:00,15.47,15.5,15.47,15.49,40240.0,15.47,15.5,15.47,15.49,40240.0
2018-11-07 14:55:00,15.49,15.51,15.47,15.49,27905.0,15.49,15.51,15.47,15.49,27905.0
2018-11-07 15:00:00,15.48,15.53,15.48,15.52,54165.0,15.48,15.53,15.48,15.52,54165.0
2018-11-07 15:05:00,15.52,15.56,15.52,15.53,57700.0,15.52,15.56,15.52,15.53,57700.0
2018-11-07 15:10:00,15.53,15.57,15.53,15.57,72965.0,15.53,15.57,15.53,15.57,72965.0
2018-11-07 15:15:00,15.57,15.58,15.56,15.58,69160.0,15.57,15.58,15.56,15.58,69160.0
2018-11-07 15:20:00,15.58,15.59,15.55,15.56,152865.0,15.58,15.59,15.55,15.56,152865.0
2018-11-07 15:25:00,15.56,15.57,15.56,15.57,124320.0,15.56,15.57,15.56,15.57,124320.0
2018-11-07 15:30:00,15.57,15.57,15.54,15.55,109060.0,15.57,15.57,15.54,15.55,109060.0
2018-11-07 15:35:00,15.54,15.58,15.53,15.58,168620.0,15.54,15.58,15.53,15.58,168620.0
2018-11-07 15:40:00,15.58,15.58,15.53,15.55,134110.0,15.58,15.58,15.53,15.55,134110.0
2018-11-07 15:45:00,15.55,15.56,15.53,15.53,183125.0,15.55,15.56,15.53,15.53,183125.0
2018-11-07 15:50:00,15.53,15.55,15.53,15.54,241975.0,15.53,15.55,15.53,15.54,241975.0
2018-11-07 15:55:00,15.54,15.6,15.54,15.57,660430.0,15.54,15.6,15.54,15.57,660430.0
2018-11-08 09:30:00,15.61,15.77,15.61,15.71,323585.0,15.61,15.77,15.61,15.71,323585.0
2018-11-08 09:35:00,15.69,15.82,15.61,15.75,162940.0,15.69,15.82,15.61,15.75,162940.0
2018-11-08 09:40:00,15.73,15.74,15.67,15.68,90490.0,15.73,15.74,15.67,15.68,90490.0
2018-11-08 09:45:00,15.71,15.73,15.66,15.7,135790.0,15.71,15.73,15.66,15.7,135790.0
2018-11-08 09:50:00,15.69,15.74,15.65,15.74,78070.0,15.69,15.74,15.65,15.74,78070.0
2018-11-08 09:55:00,15.73,15.8,15.7,15.73,117550.0,15.73,15.8,15.7,15.73,117550.0
2018-11-08 10:00:00,15.74,15.83,15.74,15.83,143700.0,15.74,15.83,15.74,15.83,143700.0
2018-11-08 10:05:00,15.83,15.85,15.74,15.74,72390.0,15.83,15.85,15.74,15.74,72390.0
2018-11-08 10:10:00,15.73,15.8,15.72,15.76,70725.0,15.73,15.8,15.72,15.76,70725.0
2018-11-08 10:15:00,15.76,15.77,15.7,15.74,53040.0,15.76,15.77,15.7,15.74,53040.0
2018-11-08 10:20:00,15.74,15.79,15.74,15.76,67585.0,15.74,15.79,15.74,15.76,67585.0
2018-11-08 10:25:00,15.77,15.83,15.77,15.82,121020.0,15.77,15.83,15.77,15.82,121020.0
2018-11-08 10:30:00,15.82,15.89,15.81,15.89,133410.0,15.82,15.89,15.81,15.89,133410.0
2018-11-08 10:35:00,15.88,15.9,15.83,15.89,150765.0,15.88,15.9,15.83,15.89,150765.0
2018-11-08 10:40:00,15.88,15.88,15.77,15.77,220080.0,15.88,15.88,15.77,15.77,220080.0
2018-11-08 10:45:00,15.76,15.8,15.75,15.79,48445.0,15.76,15.8,15.75,15.79,48445.0
2018-11-08 10:50:00,15.79,15.82,15.78,15.79,52125.0,15.79,15.82,15.78,15.79,52125.0
2018-11-08 10:55:00,15.79,15.82,15.79,15.8,39115.0,15.79,15.82,15.79,15.8,39115.0
2018-11-08 11:00:00,15.8,15.83,15.8,15.83,47615.0,15.8,15.83,15.8,15.83,47615.0
2018-11-08 11:05:00,15.83,15.85,15.8,15.81,89670.0,15.83,15.85,15.8,15.81,89670.0
2018-11-08 11:10:00,15.81,15.82,15.79,15.8,80925.0,15.81,15.82,15.79,15.8,80925.0
2018-11-08 11:15:00,15.8,15.82,15.79,15.8,171560.0,15.8,15.82,15.79,15.8,171560.0
2018-11-08 11:20:00,15.8,15.8,15.72,15.73,118620.0,15.8,15.8,15.72,15.73,118620.0
2018-11-08 11:25:00,15.74,15.79,15.74,15.77,37860.0,15.74,15.79,15.74,15.77,37860.0
2018-11-08 11:30:00,15.78,15.8,15.76,15.79,41845.0,15.78,15.8,15.76,15.79,41845.0
2018-11-08 11:35:00,15.79,15.79,15.75,15.77,32260.0,15.79,15.79,15.75,15.77,32260.0
2018-11-08 11:40:00,15.76,15.8,15.76,15.77,43870.0,15.76,15.8,15.76,15.77,43870.0
2018-11-08 11:45:00,15.78,15.8,15.77,15.79,17870.0,15.78,15.8,15.77,15.79,17870.0
2018-11-08 11:50:00,15.8,15.8,15.76,15.77,33090.0,15.8,15.8,15.76,15.77,33090.0
2018-11-08 11:55:00,15.77,15.78,15.77,15.77,41670.0,15.77,15.78,15.77,15.77,41670.0
2018-11-08 12:00:00,15.77,15.77,15.7,15.77,578785.0,15.77,15.77,15.7,15.77,578785.0
2018-11-08 12:05:00,15.78,15.79,15.73,15.74,109285.0,15.78,15.79,15.73,15.74,109285.0
2018-11-08 12:10:00,15.73,15.76,15.71,15.71,55015.0,15.73,15.76,15.71,15.71,55015.0
2018-11-08 12:15:00,15.69,15.72,15.69,15.71,41340.0,15.69,15.72,15.69,15.71,41340.0
2018-11-08 12:20:00,15.72,15.72,15.69,15.7,50720.0,15.72,15.72,15.69,15.7,50720.0
2018-11-08 12:25:00,15.7,15.7,15.63,15.63,93655.0,15.7,15.7,15.63,15.63,93655.0
2018-11-08 12:30:00,15.62,15.62,15.59,15.6,37365.0,15.62,15.62,15.59,15.6,37365.0
2018-11-08 12:35:00,15.6,15.64,15.6,15.64,42795.0,15.6,15.64,15.6,15.64,42795.0
2018-11-08 12:40:00,15.64,15.65,15.62,15.62,49810.0,15.64,15.65,15.62,15.62,49810.0
2018-11-08 12:45:00,15.62,15.63,15.61,15.61,55785.0,15.62,15.63,15.61,15.61,55785.0
2018-11-08 12:50:00,15.61,15.62,15.56,15.57,108470.0,15.61,15.62,15.56,15.57,108470.0
2018-11-08 12:55:00,15.56,15.58,15.56,15.57,110090.0,15.56,15.58,15.56,15.57,110090.0
2018-11-08 13:00:00,15.57,15.57,15.54,15.54,94600.0,15.57,15.57,15.54,15.54,94600.0
2018-11-08 13:05:00,15.55,15.55,15.51,15.51,53885.0,15.55,15.55,15.51,15.51,53885.0
2018-11-08 13:10:00,15.51,15.52,15.5,15.5,41880.0,15.51,15.52,15.5,15.5,41880.0
2018-11-08 13:15:00,15.5,15.51,15.5,15.51,24000.0,15.5,15.51,15.5,15.51,24000.0
2018-11-08 13:20:00,15.51,15.53,15.51,15.52,40000.0,15.51,15.53,15.51,15.52,40000.0
2018-11-08 13:25:00,15.52,15.52,15.49,15.49,57600.0,15.52,15.52,15.49,15.49,57600.0
2018-11-08 13:30:00,15.49,15.49,15.46,15.47,73270.0,15.49,15.49,15.46,15.47,73270.0
2018-11-08 13:35:00,15.48,15.52,15.48,15.5,50885.0,15.48,15.52,15.48,15.5,50885.0
2018-11-08 13:40:00,15.5,15.5,15.47,15.47,52700.0,15.5,15.5,15.47,15.47,52700.0
2018-11-08 13:45:00,15.47,15.5,15.47,15.48,65910.0,15.47,15.5,15.47,15.48,65910.0
2018-11-08 13:50:00,15.47,15.49,15.47,15.48,139805.0,15.47,15.49,15.47,15.48,139805.0
2018-11-08 13:55:00,15.48,15.53,15.48,15.5,118260.0,15.48,15.53,15.48,15.5,118260.0
2018-11-08 14:00:00,15.5,15.52,15.46,15.47,72910.0,15.5,15.52,15.46,15.47,72910.0
2018-11-08 14:05:00,15.47,15.55,15.47,15.54,71020.0,15.47,15.55,15.47,15.54,71020.0
2018-11-08 14:10:00,15.54,15.54,15.52,15.54,61415.0,15.54,15.54,15.52,15.54,61415.0
2018-11-08 14:15:00,15.54,15.59,15.54,15.59,83230.0,15.54,15.59,15.54,15.59,83230.0
2018-11-08 14:20:00,15.59,15.65,15.59,15.64,78665.0,15.59,15.65,15.59,15.64,78665.0
2018-11-08 14:25:00,15.63,15.64,15.6,15.6,80450.0,15.63,15.64,15.6,15.6,80450.0
2018-11-08 14:30:00,15.59,15.6,15.58,15.59,57585.0,15.59,15.6,15.58,15.59,57585.0
2018-11-08 14:35:00,15.6,15.62,15.59,15.59,58770.0,15.6,15.62,15.59,15.59,58770.0
2018-11-08 14:40:00,15.59,15.6,15.55,15.55,73625.0,15.59,15.6,15.55,15.55,73625.0
2018-11-08 14:45:00,15.55,15.6,15.55,15.6,50645.0,15.55,15.6,15.55,15.6,50645.0
2018-11-08 14:50:00,15.6,15.6,15.58,15.58,51490.0,15.6,15.6,15.58,15.58,51490.0
2018-11-08 14:55:00,15.59,15.6,15.58,15.59,41315.0,15.59,15.6,15.58,15.59,41315.0
2018-11-08 15:00:00,15.59,15.59,15.56,15.56,70040.0,15.59,15.59,15.56,15.56,70040.0
2018-11-08 15:05:00,15.56,15.6,15.56,15.6,54690.0,15.56,15.6,15.56,15.6,54690.0
2018-11-08 15:10:00,15.6,15.61,15.58,15.59,62115.0,15.6,15.61,15.58,15.59,62115.0
2018-11-08 15:15:00,15.59,15.61,15.58,15.59,99730.0,15.59,15.61,15.58,15.59,99730.0
2018-11-08 15:20:00,15.59,15.6,15.58,15.59,66480.0,15.59,15.6,15.58,15.59,66480.0
2018-11-08 15:25:00,15.58,15.58,15.56,15.56,86320.0,15.58,15.58,15.56,15.56,86320.0
2018-11-08 15:30:00,15.57,15.6,15.56,15.59,73465.0,15.57,15.6,15.56,15.59,73465.0
2018-11-08 15:35:00,15.59,15.59,15.56,15.58,93480.0,15.59,15.59,15.56,15.58,93480.0
2018-11-08 15:40:00,15.58,15.6,15.57,15.6,91880.0,15.58,15.6,15.57,15.6,91880.0
2018-11-08 15:45:00,15.6,15.6,15.57,15.58,264685.0,15.6,15.6,15.57,15.58,264685.0
2018-11-08 15:50:00,15.58,15.59,15.57,15.57,237430.0,15.58,15.59,15.57,15.57,237430.0
2018-11-08 15:55:00,15.57,15.6,15.55,15.58,552965.0,15.57,15.6,15.55,15.58,552965.0
2018-11-09 09:30:00,15.38,15.44,15.26,15.39,270745.0,15.38,15.44,15.26,15.39,270745.0
2018-11-09 09:35:00,15.39,15.39,15.27,15.32,67305.0,15.39,15.39,15.27,15.32,67305.0
2018-11-09 09:40:00,15.31,15.31,15.21,15.22,113870.0,15.31,15.31,15.21,15.22,113870.0
2018-11-09 09:45:00,15.21,15.28,15.21,15.24,64255.0,15.21,15.28,15.21,15.24,64255.0
2018-11-09 09:50:00,15.25,15.29,15.23,15.24,36500.0,15.25,15.29,15.23,15.24,36500.0
2018-11-09 09:55:00,15.24,15.24,15.15,15.2,127570.0,15.24,15.24,15.15,15.2,127570.0
2018-11-09 10:00:00,15.2,15.23,15.14,15.14,62985.0,15.2,15.23,15.14,15.14,62985.0
2018-11-09 10:05:00,15.14,15.19,15.14,15.15,45375.0,15.14,15.19,15.14,15.15,45375.0
2018-11-09 10:10:00,15.14,15.17,15.13,15.16,72485.0,15.14,15.17,15.13,15.16,72485.0
2018-11-09 10:15:00,15.16,15.17,15.12,15.14,64290.0,15.16,15.17,15.12,15.14,64290.0
2018-11-09 10:20:00,15.13,15.19,15.12,15.19,61140.0,15.13,15.19,15.12,15.19,61140.0
2018-11-09 10:25:00,15.19,15.21,15.16,15.21,50425.0,15.19,15.21,15.16,15.21,50425.0
2018-11-09 10:30:00,15.2,15.21,15.17,15.18,36160.0,15.2,15.21,15.17,15.18,36160.0
2018-11-09 10:35:00,15.18,15.29,15.18,15.29,47105.0,15.18,15.29,15.18,15.29,47105.0
2018-11-09 10:40:00,15.28,15.3,15.25,15.29,46010.0,15.28,15.3,15.25,15.29,46010.0
2018-11-09 10:45:00,15.29,15.34,15.26,15.26,41025.0,15.29,15.34,15.26,15.26,41025.0
2018-11-09 10:50:00,15.26,15.29,15.25,15.27,21510.0,15.26,15.29,15.25,15.27,21510.0
2018-11-09 10:55:00,15.27,15.3,15.25,15.25,36090.0,15.27,15.3,15.25,15.25,36090.0
2018-11-09 11:00:00,15.26,15.27,15.23,15.24,49200.0,15.26,15.27,15.23,15.24,49200.0
2018-11-09 11:05:00,15.23,15.23,15.13,15.13,257865.0,15.23,15.23,15.13,15.13,257865.0
2018-11-09 11:10:00,15.14,15.18,15.14,15.15,92910.0,15.14,15.18,15.14,15.15,92910.0
2018-11-09 11:15:00,15.14,15.18,15.13,15.17,125575.0,15.14,15.18,15.13,15.17,125575.0
2018-11-09 11:20:00,15.16,15.18,15.16,15.16,58060.0,15.16,15.18,15.16,15.16,58060.0
2018-11-09 11:25:00,15.16,15.19,15.14,15.19,29925.0,15.16,15.19,15.14,15.19,29925.0
2018-11-09 11:30:00,15.19,15.2,15.16,15.18,78445.0,15.19,15.2,15.16,15.18,78445.0
2018-11-09 11:35:00,15.18,15.19,15.13,15.17,118440.0,15.18,15.19,15.13,15.17,118440.0
2018-11-09 11:40:00,15.17,15.17,15.14,15.17,44830.0,15.17,15.17,15.14,15.17,44830.0
2018-11-09 11:45:00,15.16,15.17,15.12,15.13,54410.0,15.16,15.17,15.12,15.13,54410.0
2018-11-09 11:50:00,15.14,15.14,15.08,15.08,82170.0,15.14,15.14,15.08,15.08,82170.0
2018-11-09 11:55:00,15.08,15.09,15.04,15.04,34605.0,15.08,15.09,15.04,15.04,34605.0
2018-11-09 12:00:00,15.05,15.06,15.04,15.04,46815.0,15.05,15.06,15.04,15.04,46815.0
2018-11-09 12:05:00,15.05,15.09,15.05,15.09,26400.0,15.05,15.09,15.05,15.09,26400.0
2018-11-09 12:10:00,15.09,15.09,15.06,15.07,60645.0,15.09,15.09,15.06,15.07,60645.0
2018-11-09 12:15:00,15.06,15.06,15.01,15.02,84670.0,15.06,15.06,15.01,15.02,84670.0
2018-11-09 12:20:00,15.03,15.07,15.03,15.06,60990.0,15.03,15.07,15.03,15.06,60990.0
2018-11-09 12:25:00,15.06,15.08,15.05,15.05,40695.0,15.06,15.08,15.05,15.05,40695.0
2018-11-09 12:30:00,15.06,15.08,15.03,15.06,52970.0,15.06,15.08,15.03,15.06,52970.0
2018-11-09 12:35:00,15.06,15.07,15.05,15.06,17000.0,15.06,15.07,15.05,15.06,17000.0
2018-11-09 12:40:00,15.05,15.1,15.05,15.08,42335.0,15.05,15.1,15.05,15.08,42335.0
2018-11-09 12:45:00,15.08,15.11,15.07,15.1,28340.0,15.08,15.11,15.07,15.1,28340.0
2018-11-09 12:50:00,15.09,15.09,15.07,15.07,17970.0,15.09,15.09,15.07,15.07,17970.0
2018-11-09 12:55:00,15.07,15.07,15.01,15.02,45360.0,15.07,15.07,15.01,15.02,45360.0
2018-11-09 13:00:00,15.01,15.03,15.0,15.02,39755.0,15.01,15.03,15.0,15.02,39755.0
2018-11-09 13:05:00,15.02,15.02,15.01,15.02,35530.0,15.02,15.02,15.01,15.02,35530.0
2018-11-09 13:10:00,15.02,15.02,14.97,14.97,106015.0,15.02,15.02,14.97,14.97,106015.0
2018-11-09 13:15:00,14.97,14.97,14.92,14.93,46710.0,14.97,14.97,14.92,14.93,46710.0
2018-11-09 13:20:00,14.92,14.92,14.87,14.89,114420.0,14.92,14.92,14.87,14.89,114420.0
2018-11-09 13:25:00,14.89,14.89,14.85,14.86,46175.0,14.89,14.89,14.85,14.86,46175.0
2018-11-09 13:30:00,14.85,14.85,14.82,14.84,59095.0,14.85,14.85,14.82,14.84,59095.0
2018-11-09 13:35:00,14.84,14.89,14.84,14.85,43270.0,14.84,14.89,14.84,14.85,43270.0
2018-11-09 13:40:00,14.85,14.88,14.85,14.86,27055.0,14.85,14.88,14.85,14.86,27055.0
2018-11-09 13:45:00,14.85,14.85,14.79,14.81,81150.0,14.85,14.85,14.79,14.81,81150.0
2018-11-09 13:50:00,14.81,14.82,14.79,14.81,43535.0,14.81,14.82,14.79,14.81,43535.0
2018-11-09 13:55:00,14.81,14.84,14.81,14.82,56350.0,14.81,14.84,14.81,14.82,56350.0
2018-11-09 14:00:00,14.83,14.89,14.83,14.88,114785.0,14.83,14.89,14.83,14.88,114785.0
2018-11-09 14:05:00,14.89,14.89,14.85,14.85,39630.0,14.89,14.89,14.85,14.85,39630.0
2018-11-09 14:10:00,14.85,14.85,14.83,14.84,42950.0,14.85,14.85,14.83,14.84,42950.0
2018-11-09 14:15:00,14.84,14.84,14.81,14.81,58290.0,14.84,14.84,14.81,14.81,58290.0
2018-11-09 14:20:00,14.81,14.85,14.81,14.85,51760.0,14.81,14.85,14.81,14.85,51760.0
2018-11-09 14:25:00,14.86,14.86,14.85,14.85,46340.0,14.86,14.86,14.85,14.85,46340.0
2018-11-09 14:30:00,14.85,14.88,14.84,14.88,66360.0,14.85,14.88,14.84,14.88,66360.0
2018-11-09 14:35:00,14.88,14.88,14.86,14.88,104925.0,14.88,14.88,14.86,14.88,104925.0
2018-11-09 14:40:00,14.87,14.9,14.87,14.87,66020.0,14.87,14.9,14.87,14.87,66020.0
2018-11-09 14:45:00,14.87,14.9,14.87,14.88,66285.0,14.87,14.9,14.87,14.88,66285.0
2018-11-09 14:50:00,14.89,14.91,14.87,14.9,90270.0,14.89,14.91,14.87,14.9,90270.0
2018-11-09 14:55:00,14.9,14.93,14.9,14.91,73770.0,14.9,14.93,14.9,14.91,73770.0
2018-11-09 15:00:00,14.91,14.92,14.89,14.91,68410.0,14.91,14.92,14.89,14.91,68410.0
2018-11-09 15:05:00,14.91,14.91,14.88,14.9,64570.0,14.91,14.91,14.88,14.9,64570.0
2018-11-09 15:10:00,14.9,14.94,14.88,14.93,47490.0,14.9,14.94,14.88,14.93,47490.0
2018-11-09 15:15:00,14.94,14.95,14.9,14.92,92540.0,14.94,14.95,14.9,14.92,92540.0
2018-11-09 15:20:00,14.92,14.97,14.91,14.95,86155.0,14.92,14.97,14.91,14.95,86155.0
2018-11-09 15:25:00,14.95,14.96,14.93,14.94,106635.0,14.95,14.96,14.93,14.94,106635.0
2018-11-09 15:30:00,14.94,14.97,14.94,14.96,82125.0,14.94,14.97,14.94,14.96,82125.0
2018-11-09 15:35:00,14.96,14.98,14.95,14.96,91580.0,14.96,14.98,14.95,14.96,91580.0
2018-11-09 15:40:00,14.96,15.01,14.96,15.0,122920.0,14.96,15.01,14.96,15.0,122920.0
2018-11-09 15:45:00,15.0,15.0,14.96,14.96,150205.0,15.0,15.0,14.96,14.96,150205.0
2018-11-09 15:50:00,14.97,14.97,14.94,14.97,276370.0,14.97,14.97,14.94,14.97,276370.0
2018-11-09 15:55:00,14.97,14.98,14.94,14.95,448630.0,14.97,14.98,14.94,14.95,448630.0
2018-11-12 09:30:00,14.88,15.07,14.76,15.05,219210.0,14.88,15.07,14.76,15.05,219210.0
2018-11-12 09:35:00,15.06,15.06,14.9,14.92,69000.0,15.06,15.06,14.9,14.92,69000.0
2018-11-12 09:40:00,14.92,14.93,14.83,14.93,95950.0,14.92,14.93,14.83,14.93,95950.0
2018-11-12 09:45:00,14.92,14.99,14.91,14.94,72360.0,14.92,14.99,14.91,14.94,72360.0
2018-11-12 09:50:00,14.93,14.93,14.9,14.9,39505.0,14.93,14.93,14.9,14.9,39505.0
2018-11-12 09:55:00,14.9,14.97,14.9,14.95,57670.0,14.9,14.97,14.9,14.95,57670.0
2018-11-12 10:00:00,14.95,14.98,14.86,14.86,130570.0,14.95,14.98,14.86,14.86,130570.0
2018-11-12 10:05:00,14.86,14.9,14.86,14.88,73655.0,14.86,14.9,14.86,14.88,73655.0
2018-11-12 10:10:00,14.88,14.92,14.88,14.91,23750.0,14.88,14.92,14.88,14.91,23750.0
2018-11-12 10:15:00,14.92,14.98,14.88,14.88,65115.0,14.92,14.98,14.88,14.88,65115.0
2018-11-12 10:20:00,14.88,14.93,14.86,14.92,53295.0,14.88,14.93,14.86,14.92,53295.0
2018-11-12 10:25:00,14.9,14.92,14.88,14.88,66140.0,14.9,14.92,14.88,14.88,66140.0
2018-11-12 10:30:00,14.87,14.88,14.83,14.85,46050.0,14.87,14.88,14.83,14.85,46050.0
2018-11-12 10:35:00,14.84,14.86,14.79,14.79,48055.0,14.84,14.86,14.79,14.79,48055.0
2018-11-12 10:40:00,14.8,14.8,14.73,14.74,96300.0,14.8,14.8,14.73,14.74,96300.0
2018-11-12 10:45:00,14.73,14.77,14.73,14.76,96920.0,14.73,14.77,14.73,14.76,96920.0
2018-11-12 10:50:00,14.75,14.79,14.73,14.73,98400.0,14.75,14.79,14.73,14.73,98400.0
2018-11-12 10:55:00,14.72,14.73,14.67,14.7,99875.0,14.72,14.73,14.67,14.7,99875.0
2018-11-12 11:00:00,14.69,14.7,14.65,14.65,91285.0,14.69,14.7,14.65,14.65,91285.0
2018-11-12 11:05:00,14.64,14.66,14.62,14.65,107870.0,14.64,14.66,14.62,14.65,107870.0
2018-11-12 11:10:00,14.65,14.66,14.6,14.61,61660.0,14.65,14.66,14.6,14.61,61660.0
2018-11-12 11:15:00,14.61,14.61,14.56,14.58,82560.0,14.61,14.61,14.56,14.58,82560.0
2018-11-12 11:20:00,14.58,14.62,14.57,14.61,60765.0,14.58,14.62,14.57,14.61,60765.0
2018-11-12 11:25:00,14.62,14.63,14.58,14.58,58540.0,14.62,14.63,14.58,14.58,58540.0
2018-11-12 11:30:00,14.58,14.6,14.53,14.58,105130.0,14.58,14.6,14.53,14.58,105130.0
2018-11-12 11:35:00,14.58,14.64,14.58,14.64,93225.0,14.58,14.64,14.58,14.64,93225.0
2018-11-12 11:40:00,14.66,14.71,14.65,14.67,48105.0,14.66,14.71,14.65,14.67,48105.0
2018-11-12 11:45:00,14.67,14.72,14.67,14.67,69190.0,14.67,14.72,14.67,14.67,69190.0
2018-11-12 11:50:00,14.67,14.71,14.64,14.71,38170.0,14.67,14.71,14.64,14.71,38170.0
2018-11-12 11:55:00,14.72,14.76,14.72,14.74,129370.0,14.72,14.76,14.72,14.74,129370.0
2018-11-12 12:00:00,14.74,14.79,14.74,14.79,56740.0,14.74,14.79,14.74,14.79,56740.0
2018-11-12 12:05:00,14.79,14.87,14.79,14.85,297660.0,14.79,14.87,14.79,14.85,297660.0
2018-11-12 12:10:00,14.86,14.86,14.83,14.85,84285.0,14.86,14.86,14.83,14.85,84285.0
2018-11-12 12:15:00,14.86,14.91,14.85,14.88,40550.0,14.86,14.91,14.85,14.88,40550.0
2018-11-12 12:20:00,14.87,14.9,14.86,14.88,31775.0,14.87,14.9,14.86,14.88,31775.0
2018-11-12 12:25:00,14.87,14.89,14.86,14.86,33500.0,14.87,14.89,14.86,14.86,33500.0
2018-11-12 12:30:00,14.87,14.88,14.85,14.85,51410.0,14.87,14.88,14.85,14.85,51410.0
2018-11-12 12:35:00,14.85,14.9,14.84,14.86,97500.0,14.85,14.9,14.84,14.86,97500.0
2018-11-12 12:40:00,14.86,14.86,14.83,14.83,43500.0,14.86,14.86,14.83,14.83,43500.0
2018-11-12 12:45:00,14.83,14.83,14.77,14.78,57000.0,14.83,14.83,14.77,14.78,57000.0
2018-11-12 12:50:00,14.78,14.8,14.75,14.76,67415.0,14.78,14.8,14.75,14.76,67415.0
2018-11-12 12:55:00,14.77,14.8,14.77,14.77,31340.0,14.77,14.8,14.77,14.77,31340.0
2018-11-12 13:00:00,14.78,14.78,14.74,14.75,25500.0,14.78,14.78,14.74,14.75,25500.0
2018-11-12 13:05:00,14.75,14.75,14.72,14.75,42500.0,14.75,14.75,14.72,14.75,42500.0
2018-11-12 13:10:00,14.75,14.77,14.73,14.74,59635.0,14.75,14.77,14.73,14.74,59635.0
2018-11-12 13:15:00,14.75,14.76,14.73,14.73,21500.0,14.75,14.76,14.73,14.73,21500.0
2018-11-12 13:20:00,14.74,14.77,14.74,14.77,24000.0,14.74,14.77,14.74,14.77,24000.0
2018-11-12 13:25:00,14.77,14.81,14.76,14.79,33500.0,14.77,14.81,14.76,14.79,33500.0
2018-11-12 13:30:00,14.79,14.8,14.78,14.79,17000.0,14.79,14.8,14.78,14.79,17000.0
2018-11-12 13:35:00,14.79,14.79,14.78,14.78,20525.0,14.79,14.79,14.78,14.78,20525.0
2018-11-12 13:40:00,14.78,14.79,14.77,14.77,28180.0,14.78,14.79,14.77,14.77,28180.0
2018-11-12 13:45:00,14.77,14.78,14.74,14.77,41145.0,14.77,14.78,14.74,14.77,41145.0
2018-11-12 13:50:00,14.77,14.84,14.77,14.81,41315.0,14.77,14.84,14.77,14.81,41315.0
2018-11-12 13:55:00,14.82,14.84,14.81,14.82,31790.0,14.82,14.84,14.81,14.82,31790.0
2018-11-12 14:00:00,14.81,14.83,14.79,14.82,42500.0,14.81,14.83,14.79,14.82,42500.0
2018-11-12 14:05:00,14.82,14.84,14.81,14.84,49500.0,14.82,14.84,14.81,14.84,49500.0
2018-11-12 14:10:00,14.84,14.89,14.84,14.88,77265.0,14.84,14.89,14.84,14.88,77265.0
2018-11-12 14:15:00,14.88,14.93,14.86,14.92,57250.0,14.88,14.93,14.86,14.92,57250.0
2018-11-12 14:20:00,14.92,14.93,14.91,14.92,39000.0,14.92,14.93,14.91,14.92,39000.0
2018-11-12 14:25:00,14.92,14.92,14.85,14.86,61625.0,14.92,14.92,14.85,14.86,61625.0
2018-11-12 14:30:00,14.85,14.88,14.85,14.87,41745.0,14.85,14.88,14.85,14.87,41745.0
2018-11-12 14:35:00,14.87,14.88,14.82,14.84,71655.0,14.87,14.88,14.82,14.84,71655.0
2018-11-12 14:40:00,14.84,14.89,14.84,14.88,91520.0,14.84,14.89,14.84,14.88,91520.0
2018-11-12 14:45:00,14.89,14.93,14.89,14.9,47750.0,14.89,14.93,14.89,14.9,47750.0
2018-11-12 14:50:00,14.9,14.91,14.83,14.84,39580.0,14.9,14.91,14.83,14.84,39580.0
2018-11-12 14:55:00,14.84,14.84,14.79,14.79,84015.0,14.84,14.84,14.79,14.79,84015.0
2018-11-12 15:00:00,14.78,14.81,14.77,14.79,58000.0,14.78,14.81,14.77,14.79,58000.0
2018-11-12 15:05:00,14.79,14.79,14.76,14.78,45360.0,14.79,14.79,14.76,14.78,45360.0
2018-11-12 15:10:00,14.78,14.8,14.76,14.79,215015.0,14.78,14.8,14.76,14.79,215015.0
2018-11-12 15:15:00,14.79,14.81,14.77,14.81,64500.0,14.79,14.81,14.77,14.81,64500.0
2018-11-12 15:20:00,14.81,14.83,14.79,14.82,56520.0,14.81,14.83,14.79,14.82,56520.0
2018-11-12 15:25:00,14.82,14.82,14.8,14.81,56675.0,14.82,14.82,14.8,14.81,56675.0
2018-11-12 15:30:00,14.81,14.81,14.76,14.77,84770.0,14.81,14.81,14.76,14.77,84770.0
2018-11-12 15:35:00,14.77,14.8,14.76,14.8,142170.0,14.77,14.8,14.76,14.8,142170.0
2018-11-12 15:40:00,14.8,14.83,14.77,14.81,121990.0,14.8,14.83,14.77,14.81,121990.0
2018-11-12 15:45:00,14.81,14.83,14.77,14.77,139880.0,14.81,14.83,14.77,14.77,139880.0
2018-11-12 15:50:00,14.77,14.78,14.72,14.73,274490.0,14.77,14.78,14.72,14.73,274490.0
2018-11-12 15:55:00,14.73,14.76,14.73,14.75,481495.0,14.73,14.76,14.73,14.75,481495.0
2018-11-13 09:30:00,14.76,14.89,14.74,14.85,179720.0,14.76,14.89,14.74,14.85,179720.0
2018-11-13 09:35:00,14.84,14.9,14.81,14.9,69070.0,14.84,14.9,14.81,14.9,69070.0
2018-11-13 09:40:00,14.9,14.91,14.77,14.8,58720.0,14.9,14.91,14.77,14.8,58720.0
2018-11-13 09:45:00,14.79,14.84,14.75,14.75,50130.0,14.79,14.84,14.75,14.75,50130.0
2018-11-13 09:50:00,14.73,14.74,14.63,14.68,55890.0,14.73,14.74,14.63,14.68,55890.0
2018-11-13 09:55:00,14.67,14.7,14.64,14.65,82500.0,14.67,14.7,14.64,14.65,82500.0
2018-11-13 10:00:00,14.65,14.66,14.56,14.6,104030.0,14.65,14.66,14.56,14.6,104030.0
2018-11-13 10:05:00,14.62,14.71,14.57,14.71,138875.0,14.62,14.71,14.57,14.71,138875.0
2018-11-13 10:10:00,14.69,14.78,14.69,14.76,125165.0,14.69,14.78,14.69,14.76,125165.0
2018-11-13 10:15:00,14.77,14.82,14.75,14.82,116600.0,14.77,14.82,14.75,14.82,116600.0
2018-11-13 10:20:00,14.82,14.82,14.74,14.74,72500.0,14.82,14.82,14.74,14.74,72500.0
2018-11-13 10:25:00,14.74,14.79,14.69,14.7,93795.0,14.74,14.79,14.69,14.7,93795.0
2018-11-13 10:30:00,14.7,14.78,14.69,14.76,47180.0,14.7,14.78,14.69,14.76,47180.0
2018-11-13 10:35:00,14.77,14.83,14.74,14.81,72000.0,14.77,14.83,14.74,14.81,72000.0
2018-11-13 10:40:00,14.8,14.85,14.78,14.81,46250.0,14.8,14.85,14.78,14.81,46250.0
2018-11-13 10:45:00,14.82,14.85,14.79,14.79,57455.0,14.82,14.85,14.79,14.79,57455.0
2018-11-13 10:50:00,14.8,14.82,14.77,14.79,48100.0,14.8,14.82,14.77,14.79,48100.0
2018-11-13 10:55:00,14.79,14.82,14.77,14.81,43625.0,14.79,14.82,14.77,14.81,43625.0
2018-11-13 11:00:00,14.82,14.92,14.81,14.9,62240.0,14.82,14.92,14.81,14.9,62240.0
2018-11-13 11:05:00,14.92,14.93,14.89,14.9,65500.0,14.92,14.93,14.89,14.9,65500.0
2018-11-13 11:10:00,14.89,14.96,14.89,14.94,71800.0,14.89,14.96,14.89,14.94,71800.0
2018-11-13 11:15:00,14.95,15.01,14.95,15.0,95950.0,14.95,15.01,14.95,15.0,95950.0
2018-11-13 11:20:00,15.0,15.0,14.93,14.93,130550.0,15.0,15.0,14.93,14.93,130550.0
2018-11-13 11:25:00,14.93,14.95,14.92,14.94,45000.0,14.93,14.95,14.92,14.94,45000.0
2018-11-13 11:30:00,14.94,14.94,14.91,14.94,22000.0,14.94,14.94,14.91,14.94,22000.0
2018-11-13 11:35:00,14.95,14.97,14.91,14.92,48635.0,14.95,14.97,14.91,14.92,48635.0
2018-11-13 11:40:00,14.93,14.94,14.91,14.94,32500.0,14.93,14.94,14.91,14.94,32500.0
2018-11-13 11:45:00,14.94,14.94,14.89,14.91,75970.0,14.94,14.94,14.89,14.91,75970.0
2018-11-13 11:50:00,14.9,14.91,14.86,14.86,28500.0,14.9,14.91,14.86,14.86,28500.0
2018-11-13 11:55:00,14.87,14.87,14.85,14.86,20175.0,14.87,14.87,14.85,14.86,20175.0
2018-11-13 12:00:00,14.86,14.9,14.86,14.9,39415.0,14.86,14.9,14.86,14.9,39415.0
2018-11-13 12:05:00,14.89,14.89,14.84,14.85,19475.0,14.89,14.89,14.84,14.85,19475.0
2018-11-13 12:10:00,14.85,14.9,14.83,14.9,26115.0,14.85,14.9,14.83,14.9,26115.0
2018-11-13 12:15:00,14.9,14.9,14.87,14.87,32560.0,14.9,14.9,14.87,14.87,32560.0
2018-11-13 12:20:00,14.88,14.9,14.85,14.87,20750.0,14.88,14.9,14.85,14.87,20750.0
2018-11-13 12:25:00,14.86,14.88,14.85,14.85,23500.0,14.86,14.88,14.85,14.85,23500.0
2018-11-13 12:30:00,14.85,14.85,14.81,14.81,27500.0,14.85,14.85,14.81,14.81,27500.0
2018-11-13 12:35:00,14.82,14.82,14.79,14.8,20500.0,14.82,14.82,14.79,14.8,20500.0
2018-11-13 12:40:00,14.81,14.81,14.75,14.77,36485.0,14.81,14.81,14.75,14.77,36485.0
2018-11-13 12:45:00,14.76,14.79,14.76,14.78,16500.0,14.76,14.79,14.76,14.78,16500.0
2018-11-13 12:50:00,14.78,14.83,14.78,14.81,17150.0,14.78,14.83,14.78,14.81,17150.0
2018-11-13 12:55:00,14.82,14.82,14.8,14.81,24225.0,14.82,14.82,14.8,14.81,24225.0
2018-11-13 13:00:00,14.82,14.84,14.81,14.83,19500.0,14.82,14.84,14.81,14.83,19500.0
2018-11-13 13:05:00,14.83,14.83,14.8,14.8,27560.0,14.83,14.83,14.8,14.8,27560.0
2018-11-13 13:10:00,14.81,14.81,14.75,14.75,24790.0,14.81,14.81,14.75,14.75,24790.0
2018-11-13 13:15:00,14.76,14.77,14.75,14.77,26345.0,14.76,14.77,14.75,14.77,26345.0
2018-11-13 13:20:00,14.77,14.81,14.77,14.8,20920.0,14.77,14.81,14.77,14.8,20920.0
2018-11-13 13:25:00,14.8,14.8,14.76,14.79,25740.0,14.8,14.8,14.76,14.79,25740.0
2018-11-13 13:30:00,14.8,14.83,14.79,14.81,23000.0,14.8,14.83,14.79,14.81,23000.0
2018-11-13 13:35:00,14.81,14.82,14.79,14.8,70000.0,14.81,14.82,14.79,14.8,70000.0
2018-11-13 13:40:00,14.81,14.81,14.77,14.77,39000.0,14.81,14.81,14.77,14.77,39000.0
2018-11-13 13:45:00,14.78,14.8,14.76,14.76,17000.0,14.78,14.8,14.76,14.76,17000.0
2018-11-13 13:50:00,14.77,14.79,14.77,14.78,27775.0,14.77,14.79,14.77,14.78,27775.0
2018-11-13 13:55:00,14.78,14.8,14.75,14.75,33710.0,14.78,14.8,14.75,14.75,33710.0
2018-11-13 14:00:00,14.75,14.75,14.72,14.73,27200.0,14.75,14.75,14.72,14.73,27200.0
2018-11-13 14:05:00,14.73,14.75,14.71,14.72,18940.0,14.73,14.75,14.71,14.72,18940.0
2018-11-13 14:10:00,14.73,14.73,14.68,14.68,22065.0,14.73,14.73,14.68,14.68,22065.0
2018-11-13 14:15:00,14.68,14.69,14.65,14.67,46500.0,14.68,14.69,14.65,14.67,46500.0
2018-11-13 14:20:00,14.68,14.68,14.64,14.66,28070.0,14.68,14.68,14.64,14.66,28070.0
2018-11-13 14:25:00,14.66,14.69,14.65,14.68,31200.0,14.66,14.69,14.65,14.68,31200.0
2018-11-13 14:30:00,14.68,14.69,14.66,14.68,36000.0,14.68,14.69,14.66,14.68,36000.0
2018-11-13 14:35:00,14.68,14.7,14.67,14.68,40890.0,14.68,14.7,14.67,14.68,40890.0
2018-11-13 14:40:00,14.69,14.69,14.61,14.62,39500.0,14.69,14.69,14.61,14.62,39500.0
2018-11-13 14:45:00,14.62,14.65,14.6,14.64,46490.0,14.62,14.65,14.6,14.64,46490.0
2018-11-13 14:50:00,14.63,14.66,14.63,14.65,42320.0,14.63,14.66,14.63,14.65,42320.0
2018-11-13 14:55:00,14.66,14.68,14.65,14.67,36560.0,14.66,14.68,14.65,14.67,36560.0
2018-11-13 15:00:00,14.67,14.73,14.66,14.71,124335.0,14.67,14.73,14.66,14.71,124335.0
2018-11-13 15:05:00,14.71,14.71,14.68,14.7,93875.0,14.71,14.71,14.68,14.7,93875.0
2018-11-13 15:10:00,14.7,14.71,14.67,14.7,51610.0,14.7,14.71,14.67,14.7,51610.0
2018-11-13 15:15:00,14.7,14.7,14.67,14.69,44500.0,14.7,14.7,14.67,14.69,44500.0
2018-11-13 15:20:00,14.69,14.71,14.67,14.69,69295.0,14.69,14.71,14.67,14.69,69295.0
2018-11-13 15:25:00,14.69,14.73,14.69,14.71,54270.0,14.69,14.73,14.69,14.71,54270.0
2018-11-13 15:30:00,14.71,14.72,14.66,14.66,84730.0,14.71,14.72,14.66,14.66,84730.0
2018-11-13 15:35:00,14.66,14.73,14.66,14.7,113670.0,14.66,14.73,14.66,14.7,113670.0
2018-11-13 15:40:00,14.7,14.71,14.68,14.71,157115.0,14.7,14.71,14.68,14.71,157115.0
2018-11-13 15:45:00,14.71,14.72,14.7,14.71,210205.0,14.71,14.72,14.7,14.71,210205.0
2018-11-13 15:50:00,14.71,14.72,14.7,14.71,227020.0,14.71,14.72,14.7,14.71,227020.0
2018-11-13 15:55:00,14.7,14.71,14.69,14.7,230335.0,14.7,14.71,14.69,14.7,230335.0
2018-11-14 09:30:00,14.94,15.0,14.89,14.96,137985.0,14.94,15.0,14.89,14.96,137985.0
2018-11-14 09:35:00,14.97,15.09,14.93,15.0,56150.0,14.97,15.09,14.93,15.0,56150.0
2018-11-14 09:40:00,14.99,15.03,14.95,15.0,107950.0,14.99,15.03,14.95,15.0,107950.0
2018-11-14 09:45:00,15.01,15.02,14.93,14.94,106395.0,15.01,15.02,14.93,14.94,106395.0
2018-11-14 09:50:00,14.94,14.97,14.85,14.89,112105.0,14.94,14.97,14.85,14.89,112105.0
2018-11-14 09:55:00,14.9,14.97,14.88,14.93,98585.0,14.9,14.97,14.88,14.93,98585.0
2018-11-14 10:00:00,14.93,14.94,14.89,14.92,79605.0,14.93,14.94,14.89,14.92,79605.0
2018-11-14 10:05:00,14.93,14.97,14.9,14.92,97450.0,14.93,14.97,14.9,14.92,97450.0
2018-11-14 10:10:00,14.91,14.97,14.91,14.95,27275.0,14.91,14.97,14.91,14.95,27275.0
2018-11-14 10:15:00,14.94,14.95,14.9,14.9,61860.0,14.94,14.95,14.9,14.9,61860.0
2018-11-14 10:20:00,14.92,14.93,14.88,14.91,86980.0,14.92,14.93,14.88,14.91,86980.0
2018-11-14 10:25:00,14.91,14.99,14.89,14.99,54230.0,14.91,14.99,14.89,14.99,54230.0
2018-11-14 10:30:00,14.98,15.03,14.97,15.0,47995.0,14.98,15.03,14.97,15.0,47995.0
2018-11-14 10:35:00,15.02,15.05,15.02,15.02,49095.0,15.02,15.05,15.02,15.02,49095.0
2018-11-14 10:40:00,15.03,15.05,15.0,15.04,79295.0,15.03,15.05,15.0,15.04,79295.0
2018-11-14 10:45:00,15.04,15.08,15.02,15.07,69005.0,15.04,15.08,15.02,15.07,69005.0
2018-11-14 10:50:00,15.07,15.08,14.98,14.98,70650.0,15.07,15.08,14.98,14.98,70650.0
2018-11-14 10:55:00,15.0,15.03,14.99,15.03,32500.0,15.0,15.03,14.99,15.03,32500.0
2018-11-14 11:00:00,15.03,15.04,14.96,14.97,39325.0,15.03,15.04,14.96,14.97,39325.0
2018-11-14 11:05:00,14.97,14.97,14.89,14.91,261040.0,14.97,14.97,14.89,14.91,261040.0
2018-11-14 11:10:00,14.9,14.94,14.9,14.91,70145.0,14.9,14.94,14.9,14.91,70145.0
2018-11-14 11:15:00,14.91,14.96,14.91,14.94,27465.0,14.91,14.96,14.91,14.94,27465.0
2018-11-14 11:20:00,14.94,14.96,14.91,14.92,28225.0,14.94,14.96,14.91,14.92,28225.0
2018-11-14 11:25:00,14.92,14.93,14.89,14.93,58105.0,14.92,14.93,14.89,14.93,58105.0
2018-11-14 11:30:00,14.94,14.96,14.92,14.96,38320.0,14.94,14.96,14.92,14.96,38320.0
2018-11-14 11:35:00,14.95,14.96,14.91,14.92,28615.0,14.95,14.96,14.91,14.92,28615.0
2018-11-14 11:40:00,14.91,14.92,14.84,14.85,393415.0,14.91,14.92,14.84,14.85,393415.0
2018-11-14 11:45:00,14.85,14.86,14.83,14.83,36250.0,14.85,14.86,14.83,14.83,36250.0
2018-11-14 11:50:00,14.84,14.85,14.82,14.84,44035.0,14.84,14.85,14.82,14.84,44035.0
2018-11-14 11:55:00,14.84,14.9,14.84,14.9,25350.0,14.84,14.9,14.84,14.9,25350.0
2018-11-14 12:00:00,14.91,14.92,14.86,14.86,29925.0,14.91,14.92,14.86,14.86,29925.0
2018-11-14 12:05:00,14.86,14.86,14.82,14.82,52540.0,14.86,14.86,14.82,14.82,52540.0
2018-11-14 12:10:00,14.81,14.82,14.75,14.75,58250.0,14.81,14.82,14.75,14.75,58250.0
2018-11-14 12:15:00,14.77,14.84,14.76,14.82,47485.0,14.77,14.84,14.76,14.82,47485.0
2018-11-14 12:20:00,14.84,14.86,14.81,14.81,69000.0,14.84,14.86,14.81,14.81,69000.0
2018-11-14 12:25:00,14.81,14.84,14.79,14.82,87530.0,14.81,14.84,14.79,14.82,87530.0
2018-11-14 12:30:00,14.81,14.81,14.76,14.77,96125.0,14.81,14.81,14.76,14.77,96125.0
2018-11-14 12:35:00,14.78,14.78,14.72,14.77,90570.0,14.78,14.78,14.72,14.77,90570.0
2018-11-14 12:40:00,14.77,14.77,14.74,14.75,88760.0,14.77,14.77,14.74,14.75,88760.0
2018-11-14 12:45:00,14.77,14.79,14.75,14.78,24000.0,14.77,14.79,14.75,14.78,24000.0
2018-11-14 12:50:00,14.79,14.8,14.76,14.77,53080.0,14.79,14.8,14.76,14.77,53080.0
2018-11-14 12:55:00,14.76,14.79,14.72,14.73,38615.0,14.76,14.79,14.72,14.73,38615.0
2018-11-14 13:00:00,14.73,14.77,14.72,14.75,36500.0,14.73,14.77,14.72,14.75,36500.0
2018-11-14 13:05:00,14.75,14.76,14.73,14.74,39330.0,14.75,14.76,14.73,14.74,39330.0
2018-11-14 13:10:00,14.76,14.76,14.7,14.72,32950.0,14.76,14.76,14.7,14.72,32950.0
2018-11-14 13:15:00,14.73,14.77,14.73,14.75,28000.0,14.73,14.77,14.73,14.75,28000.0
2018-11-14 13:20:00,14.75,14.76,14.71,14.71,25700.0,14.75,14.76,14.71,14.71,25700.0
2018-11-14 13:25:00,14.71,14.73,14.69,14.72,26120.0,14.71,14.73,14.69,14.72,26120.0
2018-11-14 13:30:00,14.72,14.74,14.69,14.71,32000.0,14.72,14.74,14.69,14.71,32000.0
2018-11-14 13:35:00,14.7,14.72,14.7,14.72,39930.0,14.7,14.72,14.7,14.72,39930.0
2018-11-14 13:40:00,14.72,14.72,14.64,14.64,25030.0,14.72,14.72,14.64,14.64,25030.0
2018-11-14 13:45:00,14.64,14.67,14.64,14.67,29040.0,14.64,14.67,14.64,14.67,29040.0
2018-11-14 13:50:00,14.66,14.67,14.65,14.67,28995.0,14.66,14.67,14.65,14.67,28995.0
2018-11-14 13:55:00,14.67,14.7,14.66,14.7,35565.0,14.67,14.7,14.66,14.7,35565.0
2018-11-14 14:00:00,14.69,14.69,14.62,14.62,32570.0,14.69,14.69,14.62,14.62,32570.0
2018-11-14 14:05:00,14.62,14.64,14.6,14.63,27540.0,14.62,14.64,14.6,14.63,27540.0
2018-11-14 14:10:00,14.64,14.67,14.63,14.66,33025.0,14.64,14.67,14.63,14.66,33025.0
2018-11-14 14:15:00,14.66,14.75,14.66,14.72,70470.0,14.66,14.75,14.66,14.72,70470.0
2018-11-14 14:20:00,14.71,14.72,14.69,14.7,35130.0,14.71,14.72,14.69,14.7,35130.0
2018-11-14 14:25:00,14.7,14.7,14.66,14.7,60785.0,14.7,14.7,14.66,14.7,60785.0
2018-11-14 14:30:00,14.7,14.71,14.67,14.7,35500.0,14.7,14.71,14.67,14.7,35500.0
2018-11-14 14:35:00,14.7,14.73,14.68,14.71,22500.0,14.7,14.73,14.68,14.71,22500.0
2018-11-14 14:40:00,14.72,14.72,14.68,14.68,44500.0,14.72,14.72,14.68,14.68,44500.0
2018-11-14 14:45:00,14.68,14.71,14.66,14.71,29000.0,14.68,14.71,14.66,14.71,29000.0
2018-11-14 14:50:00,14.71,14.76,14.71,14.75,33500.0,14.71,14.76,14.71,14.75,33500.0
2018-11-14 14:55:00,14.76,14.79,14.75,14.79,77085.0,14.76,14.79,14.75,14.79,77085.0
2018-11-14 15:00:00,14.79,14.79,14.76,14.78,95525.0,14.79,14.79,14.76,14.78,95525.0
2018-11-14 15:05:00,14.78,14.84,14.78,14.82,99135.0,14.78,14.84,14.78,14.82,99135.0
2018-11-14 15:10:00,14.82,14.84,14.8,14.83,59100.0,14.82,14.84,14.8,14.83,59100.0
2018-11-14 15:15:00,14.83,14.83,14.8,14.82,61065.0,14.83,14.83,14.8,14.82,61065.0
2018-11-14 15:20:00,14.83,14.83,14.77,14.79,63290.0,14.83,14.83,14.77,14.79,63290.0
2018-11-14 15:25:00,14.79,14.8,14.77,14.8,96115.0,14.79,14.8,14.77,14.8,96115.0
2018-11-14 15:30:00,14.79,14.8,14.74,14.74,65385.0,14.79,14.8,14.74,14.74,65385.0
2018-11-14 15:35:00,14.73,14.75,14.72,14.72,80825.0,14.73,14.75,14.72,14.72,80825.0
2018-11-14 15:40:00,14.71,14.73,14.69,14.69,92005.0,14.71,14.73,14.69,14.69,92005.0
2018-11-14 15:45:00,14.7,14.72,14.69,14.7,114225.0,14.7,14.72,14.69,14.7,114225.0
2018-11-14 15:50:00,14.7,14.7,14.63,14.64,223150.0,14.7,14.7,14.63,14.64,223150.0
2018-11-14 15:55:00,14.64,14.68,14.61,14.66,330095.0,14.64,14.68,14.61,14.66,330095.0
2018-11-15 09:30:00,14.5,14.53,14.35,14.45,290050.0,14.5,14.53,14.35,14.45,290050.0
2018-11-15 09:35:00,14.45,14.49,14.4,14.47,172860.0,14.45,14.49,14.4,14.47,172860.0
2018-11-15 09:40:00,14.49,14.57,14.42,14.57,105510.0,14.49,14.57,14.42,14.57,105510.0
2018-11-15 09:45:00,14.53,14.56,14.45,14.51,139985.0,14.53,14.56,14.45,14.51,139985.0
2018-11-15 09:50:00,14.5,14.52,14.44,14.51,110330.0,14.5,14.52,14.44,14.51,110330.0
2018-11-15 09:55:00,14.53,14.56,14.5,14.52,81125.0,14.53,14.56,14.5,14.52,81125.0
2018-11-15 10:00:00,14.52,14.55,14.49,14.5,116070.0,14.52,14.55,14.49,14.5,116070.0
2018-11-15 10:05:00,14.5,14.52,14.44,14.44,114645.0,14.5,14.52,14.44,14.44,114645.0
2018-11-15 10:10:00,14.44,14.48,14.42,14.47,69000.0,14.44,14.48,14.42,14.47,69000.0
2018-11-15 10:15:00,14.46,14.5,14.44,14.47,127100.0,14.46,14.5,14.44,14.47,127100.0
2018-11-15 10:20:00,14.48,14.49,14.44,14.44,68325.0,14.48,14.49,14.44,14.44,68325.0
2018-11-15 10:25:00,14.44,14.46,14.42,14.44,34000.0,14.44,14.46,14.42,14.44,34000.0
2018-11-15 10:30:00,14.43,14.43,14.33,14.34,81675.0,14.43,14.43,14.33,14.34,81675.0
2018-11-15 10:35:00,14.34,14.38,14.32,14.38,138570.0,14.34,14.38,14.32,14.38,138570.0
2018-11-15 10:40:00,14.38,14.43,14.38,14.4,59420.0,14.38,14.43,14.38,14.4,59420.0
2018-11-15 10:45:00,14.39,14.44,14.39,14.41,70000.0,14.39,14.44,14.39,14.41,70000.0
2018-11-15 10:50:00,14.4,14.42,14.39,14.42,75905.0,14.4,14.42,14.39,14.42,75905.0
2018-11-15 10:55:00,14.42,14.44,14.39,14.39,46270.0,14.42,14.44,14.39,14.39,46270.0
2018-11-15 11:00:00,14.39,14.46,14.35,14.45,86500.0,14.39,14.46,14.35,14.45,86500.0
2018-11-15 11:05:00,14.45,14.47,14.42,14.43,70000.0,14.45,14.47,14.42,14.43,70000.0
2018-11-15 11:10:00,14.44,14.47,14.42,14.44,36910.0,14.44,14.47,14.42,14.44,36910.0
2018-11-15 11:15:00,14.45,14.47,14.44,14.45,38500.0,14.45,14.47,14.44,14.45,38500.0
2018-11-15 11:20:00,14.46,14.51,14.45,14.5,65760.0,14.46,14.51,14.45,14.5,65760.0
2018-11-15 11:25:00,14.49,14.52,14.49,14.51,46470.0,14.49,14.52,14.49,14.51,46470.0
2018-11-15 11:30:00,14.52,14.56,14.5,14.56,90715.0,14.52,14.56,14.5,14.56,90715.0
2018-11-15 11:35:00,14.55,14.57,14.54,14.56,46000.0,14.55,14.57,14.54,14.56,46000.0
2018-11-15 11:40:00,14.55,14.58,14.53,14.53,41090.0,14.55,14.58,14.53,14.53,41090.0
2018-11-15 11:45:00,14.54,14.54,14.51,14.51,49580.0,14.54,14.54,14.51,14.51,49580.0
2018-11-15 11:50:00,14.51,14.54,14.5,14.54,25000.0,14.51,14.54,14.5,14.54,25000.0
2018-11-15 11:55:00,14.53,14.53,14.51,14.52,24225.0,14.53,14.53,14.51,14.52,24225.0
2018-11-15 12:00:00,14.51,14.53,14.49,14.52,32645.0,14.51,14.53,14.49,14.52,32645.0
2018-11-15 12:05:00,14.53,14.55,14.51,14.51,36785.0,14.53,14.55,14.51,14.51,36785.0
2018-11-15 12:10:00,14.51,14.52,14.48,14.48,21500.0,14.51,14.52,14.48,14.48,21500.0
2018-11-15 12:15:00,14.48,14.49,14.46,14.48,21425.0,14.48,14.49,14.46,14.48,21425.0
2018-11-15 12:20:00,14.48,14.5,14.48,14.49,20750.0,14.48,14.5,14.48,14.49,20750.0
2018-11-15 12:25:00,14.48,14.5,14.45,14.49,39560.0,14.48,14.5,14.45,14.49,39560.0
2018-11-15 12:30:00,14.49,14.5,14.48,14.5,33205.0,14.49,14.5,14.48,14.5,33205.0
2018-11-15 12:35:00,14.5,14.52,14.49,14.52,99315.0,14.5,14.52,14.49,14.52,99315.0
2018-11-15 12:40:00,14.53,14.53,14.48,14.49,38100.0,14.53,14.53,14.48,14.49,38100.0
2018-11-15 12:45:00,14.47,14.48,14.46,14.48,22000.0,14.47,14.48,14.46,14.48,22000.0
2018-11-15 12:50:00,14.49,14.5,14.46,14.46,27895.0,14.49,14.5,14.46,14.46,27895.0
2018-11-15 12:55:00,14.45,14.45,14.41,14.44,52475.0,14.45,14.45,14.41,14.44,52475.0
2018-11-15 13:00:00,14.45,14.47,14.42,14.43,23995.0,14.45,14.47,14.42,14.43,23995.0
2018-11-15 13:05:00,14.43,14.45,14.41,14.41,37155.0,14.43,14.45,14.41,14.41,37155.0
2018-11-15 13:10:00,14.41,14.43,14.41,14.43,22415.0,14.41,14.43,14.41,14.43,22415.0
2018-11-15 13:15:00,14.42,14.5,14.42,14.48,42500.0,14.42,14.5,14.42,14.48,42500.0
2018-11-15 13:20:00,14.48,14.53,14.48,14.53,82645.0,14.48,14.53,14.48,14.53,82645.0
2018-11-15 13:25:00,14.53,14.54,14.51,14.54,64620.0,14.53,14.54,14.51,14.54,64620.0
2018-11-15 13:30:00,14.54,14.57,14.53,14.57,86875.0,14.54,14.57,14.53,14.57,86875.0
2018-11-15 13:35:00,14.56,14.59,14.55,14.55,41900.0,14.56,14.59,14.55,14.55,41900.0
2018-11-15 13:40:00,14.56,14.58,14.54,14.58,52430.0,14.56,14.58,14.54,14.58,52430.0
2018-11-15 13:45:00,14.58,14.62,14.54,14.54,43820.0,14.58,14.62,14.54,14.54,43820.0
2018-11-15 13:50:00,14.55,14.59,14.54,14.57,42650.0,14.55,14.59,14.54,14.57,42650.0
2018-11-15 13:55:00,14.58,14.62,14.57,14.58,59250.0,14.58,14.62,14.57,14.58,59250.0
2018-11-15 14:00:00,14.59,14.6,14.57,14.57,54975.0,14.59,14.6,14.57,14.57,54975.0
2018-11-15 14:05:00,14.57,14.61,14.57,14.6,51100.0,14.57,14.61,14.57,14.6,51100.0
2018-11-15 14:10:00,14.59,14.59,14.57,14.58,45995.0,14.59,14.59,14.57,14.58,45995.0
2018-11-15 14:15:00,14.59,14.59,14.55,14.56,31160.0,14.59,14.59,14.55,14.56,31160.0
2018-11-15 14:20:00,14.56,14.58,14.55,14.56,27000.0,14.56,14.58,14.55,14.56,27000.0
2018-11-15 14:25:00,14.57,14.61,14.56,14.61,114195.0,14.57,14.61,14.56,14.61,114195.0
2018-11-15 14:30:00,14.61,14.63,14.59,14.6,179595.0,14.61,14.63,14.59,14.6,179595.0
2018-11-15 14:35:00,14.6,14.6,14.57,14.58,79775.0,14.6,14.6,14.57,14.58,79775.0
2018-11-15 14:40:00,14.58,14.6,14.57,14.6,61030.0,14.58,14.6,14.57,14.6,61030.0
2018-11-15 14:45:00,14.6,14.61,14.59,14.59,93105.0,14.6,14.61,14.59,14.59,93105.0
2018-11-15 14:50:00,14.59,14.59,14.56,14.59,43720.0,14.59,14.59,14.56,14.59,43720.0
2018-11-15 14:55:00,14.59,14.59,14.57,14.58,77540.0,14.59,14.59,14.57,14.58,77540.0
2018-11-15 15:00:00,14.58,14.58,14.47,14.49,93950.0,14.58,14.58,14.47,14.49,93950.0
2018-11-15 15:05:00,14.51,14.56,14.51,14.54,64580.0,14.51,14.56,14.51,14.54,64580.0
2018-11-15 15:10:00,14.55,14.58,14.53,14.58,77205.0,14.55,14.58,14.53,14.58,77205.0
2018-11-15 15:15:00,14.58,14.58,14.51,14.52,52280.0,14.58,14.58,14.51,14.52,52280.0
2018-11-15 15:20:00,14.51,14.52,14.48,14.51,86980.0,14.51,14.52,14.48,14.51,86980.0
2018-11-15 15:25:00,14.5,14.54,14.5,14.5,41415.0,14.5,14.54,14.5,14.5,41415.0
2018-11-15 15:30:00,14.5,14.56,14.5,14.53,66995.0,14.5,14.56,14.5,14.53,66995.0
2018-11-15 15:35:00,14.53,14.58,14.53,14.57,56925.0,14.53,14.58,14.53,14.57,56925.0
2018-11-15 15:40:00,14.57,14.57,14.53,14.56,117505.0,14.57,14.57,14.53,14.56,117505.0
2018-11-15 15:45:00,14.56,14.57,14.54,14.55,145710.0,14.56,14.57,14.54,14.55,145710.0
2018-11-15 15:50:00,14.55,14.59,14.55,14.58,250690.0,14.55,14.59,14.55,14.58,250690.0
2018-11-15 15:55:00,14.58,14.59,14.54,14.55,582235.0,14.58,14.59,14.54,14.55,582235.0
2018-11-16 09:30:00,14.48,14.55,14.43,14.46,317650.0,14.48,14.55,14.43,14.46,317650.0
2018-11-16 09:35:00,14.45,14.46,14.34,14.36,54250.0,14.45,14.46,14.34,14.36,54250.0
2018-11-16 09:40:00,14.34,14.38,14.31,14.34,107290.0,14.34,14.38,14.31,14.34,107290.0
2018-11-16 09:45:00,14.34,14.43,14.33,14.39,89740.0,14.34,14.43,14.33,14.39,89740.0
2018-11-16 09:50:00,14.4,14.5,14.4,14.46,69500.0,14.4,14.5,14.4,14.46,69500.0
2018-11-16 09:55:00,14.46,14.51,14.42,14.51,103075.0,14.46,14.51,14.42,14.51,103075.0
2018-11-16 10:00:00,14.49,14.51,14.46,14.49,106490.0,14.49,14.51,14.46,14.49,106490.0
2018-11-16 10:05:00,14.5,14.5,14.39,14.39,125435.0,14.5,14.5,14.39,14.39,125435.0
2018-11-16 10:10:00,14.39,14.5,14.39,14.49,76310.0,14.39,14.5,14.39,14.49,76310.0
2018-11-16 10:15:00,14.5,14.53,14.48,14.49,54445.0,14.5,14.53,14.48,14.49,54445.0
2018-11-16 10:20:00,14.5,14.51,14.46,14.48,59500.0,14.5,14.51,14.46,14.48,59500.0
2018-11-16 10:25:00,14.49,14.52,14.46,14.49,65975.0,14.49,14.52,14.46,14.49,65975.0
2018-11-16 10:30:00,14.49,14.54,14.49,14.54,49545.0,14.49,14.54,14.49,14.54,49545.0
2018-11-16 10:35:00,14.53,14.56,14.53,14.54,40470.0,14.53,14.56,14.53,14.54,40470.0
2018-11-16 10:40:00,14.55,14.55,14.52,14.52,62965.0,14.55,14.55,14.52,14.52,62965.0
2018-11-16 10:45:00,14.53,14.53,14.5,14.53,143660.0,14.53,14.53,14.5,14.53,143660.0
2018-11-16 10:50:00,14.53,14.54,14.5,14.52,109850.0,14.53,14.54,14.5,14.52,109850.0
2018-11-16 10:55:00,14.52,14.52,14.48,14.49,145620.0,14.52,14.52,14.48,14.49,145620.0
2018-11-16 11:00:00,14.49,14.51,14.47,14.48,144690.0,14.49,14.51,14.47,14.48,144690.0
2018-11-16 11:05:00,14.47,14.48,14.41,14.42,57280.0,14.47,14.48,14.41,14.42,57280.0
2018-11-16 11:10:00,14.42,14.44,14.4,14.4,49510.0,14.42,14.44,14.4,14.4,49510.0
2018-11-16 11:15:00,14.41,14.41,14.39,14.39,99615.0,14.41,14.41,14.39,14.39,99615.0
2018-11-16 11:20:00,14.4,14.42,14.38,14.42,56000.0,14.4,14.42,14.38,14.42,56000.0
2018-11-16 11:25:00,14.43,14.48,14.42,14.46,74380.0,14.43,14.48,14.42,14.46,74380.0
2018-11-16 11:30:00,14.46,14.48,14.41,14.42,64845.0,14.46,14.48,14.41,14.42,64845.0
2018-11-16 11:35:00,14.42,14.44,14.41,14.41,41625.0,14.42,14.44,14.41,14.41,41625.0
2018-11-16 11:40:00,14.42,14.43,14.38,14.38,48000.0,14.42,14.43,14.38,14.38,48000.0
2018-11-16 11:45:00,14.39,14.4,14.35,14.36,50095.0,14.39,14.4,14.35,14.36,50095.0
2018-11-16 11:50:00,14.36,14.36,14.31,14.32,58750.0,14.36,14.36,14.31,14.32,58750.0
2018-11-16 11:55:00,14.32,14.36,14.31,14.34,125895.0,14.32,14.36,14.31,14.34,125895.0
2018-11-16 12:00:00,14.34,14.37,14.32,14.36,122540.0,14.34,14.37,14.32,14.36,122540.0
2018-11-16 12:05:00,14.36,14.46,14.36,14.46,68500.0,14.36,14.46,14.36,14.46,68500.0
2018-11-16 12:10:00,14.45,14.49,14.45,14.49,28500.0,14.45,14.49,14.45,14.49,28500.0
2018-11-16 12:15:00,14.5,14.5,14.44,14.48,50000.0,14.5,14.5,14.44,14.48,50000.0
2018-11-16 12:20:00,14.48,14.49,14.45,14.46,45640.0,14.48,14.49,14.45,14.46,45640.0
2018-11-16 12:25:00,14.47,14.49,14.46,14.48,30500.0,14.47,14.49,14.46,14.48,30500.0
2018-11-16 12:30:00,14.48,14.53,14.45,14.53,76800.0,14.48,14.53,14.45,14.53,76800.0
2018-11-16 12:35:00,14.53,14.58,14.52,14.54,73260.0,14.53,14.58,14.52,14.54,73260.0
2018-11-16 12:40:00,14.56,14.6,14.55,14.58,38145.0,14.56,14.6,14.55,14.58,38145.0
2018-11-16 12:45:00,14.58,14.64,14.58,14.61,60585.0,14.58,14.64,14.58,14.61,60585.0
2018-11-16 12:50:00,14.61,14.65,14.61,14.62,147455.0,14.61,14.65,14.61,14.62,147455.0
2018-11-16 12:55:00,14.61,14.64,14.61,14.62,39675.0,14.61,14.64,14.61,14.62,39675.0
2018-11-16 13:00:00,14.63,14.64,14.6,14.6,45500.0,14.63,14.64,14.6,14.6,45500.0
2018-11-16 13:05:00,14.61,14.62,14.57,14.59,54000.0,14.61,14.62,14.57,14.59,54000.0
2018-11-16 13:10:00,14.59,14.61,14.59,14.6,47500.0,14.59,14.61,14.59,14.6,47500.0
2018-11-16 13:15:00,14.6,14.61,14.58,14.6,32500.0,14.6,14.61,14.58,14.6,32500.0
2018-11-16 13:20:00,14.6,14.6,14.58,14.59,34050.0,14.6,14.6,14.58,14.59,34050.0
2018-11-16 13:25:00,14.59,14.6,14.58,14.6,28800.0,14.59,14.6,14.58,14.6,28800.0
2018-11-16 13:30:00,14.6,14.61,14.58,14.59,31640.0,14.6,14.61,14.58,14.59,31640.0
2018-11-16 13:35:00,14.59,14.59,14.55,14.56,38250.0,14.59,14.59,14.55,14.56,38250.0
2018-11-16 13:40:00,14.56,14.57,14.52,14.53,31630.0,14.56,14.57,14.52,14.53,31630.0
2018-11-16 13:45:00,14.54,14.56,14.53,14.56,78690.0,14.54,14.56,14.53,14.56,78690.0
2018-11-16 13:50:00,14.56,14.57,14.54,14.54,36680.0,14.56,14.57,14.54,14.54,36680.0
2018-11-16 13:55:00,14.54,14.56,14.54,14.55,37875.0,14.54,14.56,14.54,14.55,37875.0
2018-11-16 14:00:00,14.56,14.61,14.55,14.61,48145.0,14.56,14.61,14.55,14.61,48145.0
2018-11-16 14:05:00,14.6,14.63,14.57,14.57,79895.0,14.6,14.63,14.57,14.57,79895.0
2018-11-16 14:10:00,14.57,14.6,14.56,14.56,34440.0,14.57,14.6,14.56,14.56,34440.0
2018-11-16 14:15:00,14.56,14.59,14.56,14.58,44125.0,14.56,14.59,14.56,14.58,44125.0
2018-11-16 14:20:00,14.58,14.58,14.55,14.56,27245.0,14.58,14.58,14.55,14.56,27245.0
2018-11-16 14:25:00,14.55,14.59,14.54,14.59,52970.0,14.55,14.59,14.54,14.59,52970.0
2018-11-16 14:30:00,14.59,14.61,14.58,14.6,31950.0,14.59,14.61,14.58,14.6,31950.0
2018-11-16 14:35:00,14.6,14.61,14.59,14.6,43005.0,14.6,14.61,14.59,14.6,43005.0
2018-11-16 14:40:00,14.6,14.6,14.58,14.59,40590.0,14.6,14.6,14.58,14.59,40590.0
2018-11-16 14:45:00,14.59,14.63,14.59,14.62,39545.0,14.59,14.63,14.59,14.62,39545.0
2018-11-16 14:50:00,14.63,14.64,14.61,14.64,37635.0,14.63,14.64,14.61,14.64,37635.0
2018-11-16 14:55:00,14.65,14.66,14.64,14.65,33125.0,14.65,14.66,14.64,14.65,33125.0
2018-11-16 15:00:00,14.65,14.65,14.62,14.63,43500.0,14.65,14.65,14.62,14.63,43500.0
2018-11-16 15:05:00,14.63,14.65,14.62,14.63,55365.0,14.63,14.65,14.62,14.63,55365.0
2018-11-16 15:10:00,14.64,14.66,14.62,14.65,41115.0,14.64,14.66,14.62,14.65,41115.0
2018-11-16 15:15:00,14.65,14.69,14.65,14.69,74105.0,14.65,14.69,14.65,14.69,74105.0
2018-11-16 15:20:00,14.69,14.7,14.67,14.68,66450.0,14.69,14.7,14.67,14.68,66450.0
2018-11-16 15:25:00,14.68,14.69,14.67,14.67,84455.0,14.68,14.69,14.67,14.67,84455.0
2018-11-16 15:30:00,14.67,14.68,14.65,14.65,55000.0,14.67,14.68,14.65,14.65,55000.0
2018-11-16 15:35:00,14.66,14.68,14.66,14.68,110240.0,14.66,14.68,14.66,14.68,110240.0
2018-11-16 15:40:00,14.68,14.69,14.67,14.68,145985.0,14.68,14.69,14.67,14.68,145985.0
2018-11-16 15:45:00,14.68,14.68,14.67,14.67,162570.0,14.68,14.68,14.67,14.67,162570.0
2018-11-16 15:50:00,14.67,14.69,14.65,14.69,245030.0,14.67,14.69,14.65,14.69,245030.0
2018-11-16 15:55:00,14.68,14.73,14.68,14.69,1012300.0,14.68,14.73,14.68,14.69,1012300.0
2018-11-19 09:30:00,14.63,14.67,14.56,14.62,147935.0,14.63,14.67,14.56,14.62,147935.0
2018-11-19 09:35:00,14.61,14.63,14.53,14.56,55530.0,14.61,14.63,14.53,14.56,55530.0
2018-11-19 09:40:00,14.57,14.57,14.48,14.51,56815.0,14.57,14.57,14.48,14.51,56815.0
2018-11-19 09:45:00,14.48,14.51,14.4,14.4,56405.0,14.48,14.51,14.4,14.4,56405.0
2018-11-19 09:50:00,14.38,14.39,14.34,14.34,84250.0,14.38,14.39,14.34,14.34,84250.0
2018-11-19 09:55:00,14.34,14.34,14.2,14.29,151895.0,14.34,14.34,14.2,14.29,151895.0
2018-11-19 10:00:00,14.28,14.28,14.21,14.21,44180.0,14.28,14.28,14.21,14.21,44180.0
2018-11-19 10:05:00,14.2,14.2,14.1,14.13,159310.0,14.2,14.2,14.1,14.13,159310.0
2018-11-19 10:10:00,14.12,14.19,14.11,14.14,98800.0,14.12,14.19,14.11,14.14,98800.0
2018-11-19 10:15:00,14.16,14.21,14.14,14.15,47455.0,14.16,14.21,14.14,14.15,47455.0
2018-11-19 10:20:00,14.15,14.15,14.08,14.09,81325.0,14.15,14.15,14.08,14.09,81325.0
2018-11-19 10:25:00,14.08,14.14,14.04,14.09,54960.0,14.08,14.14,14.04,14.09,54960.0
2018-11-19 10:30:00,14.09,14.11,14.02,14.02,37615.0,14.09,14.11,14.02,14.02,37615.0
2018-11-19 10:35:00,14.02,14.09,14.01,14.06,52745.0,14.02,14.09,14.01,14.06,52745.0
2018-11-19 10:40:00,14.05,14.07,14.02,14.04,78615.0,14.05,14.07,14.02,14.04,78615.0
2018-11-19 10:45:00,14.05,14.08,14.04,14.06,53740.0,14.05,14.08,14.04,14.06,53740.0
2018-11-19 10:50:00,14.08,14.13,14.07,14.13,89440.0,14.08,14.13,14.07,14.13,89440.0
2018-11-19 10:55:00,14.13,14.15,14.1,14.11,64270.0,14.13,14.15,14.1,14.11,64270.0
2018-11-19 11:00:00,14.12,14.13,14.05,14.05,79515.0,14.12,14.13,14.05,14.05,79515.0
2018-11-19 11:05:00,14.05,14.09,14.05,14.06,66710.0,14.05,14.09,14.05,14.06,66710.0
2018-11-19 11:10:00,14.05,14.05,14.02,14.03,28170.0,14.05,14.05,14.02,14.03,28170.0
2018-11-19 11:15:00,14.03,14.03,13.98,14.03,128590.0,14.03,14.03,13.98,14.03,128590.0
2018-11-19 11:20:00,14.02,14.04,13.97,13.97,236520.0,14.02,14.04,13.97,13.97,236520.0
2018-11-19 11:25:00,13.96,13.98,13.92,13.96,64600.0,13.96,13.98,13.92,13.96,64600.0
2018-11-19 11:30:00,13.97,13.97,13.93,13.95,28160.0,13.97,13.97,13.93,13.95,28160.0
2018-11-19 11:35:00,13.95,13.98,13.89,13.89,82685.0,13.95,13.98,13.89,13.89,82685.0
2018-11-19 11:40:00,13.9,13.92,13.88,13.9,34360.0,13.9,13.92,13.88,13.9,34360.0
2018-11-19 11:45:00,13.89,13.89,13.84,13.87,152755.0,13.89,13.89,13.84,13.87,152755.0
2018-11-19 11:50:00,13.87,13.87,13.78,13.81,145625.0,13.87,13.87,13.78,13.81,145625.0
2018-11-19 11:55:00,13.81,13.83,13.77,13.77,128495.0,13.81,13.83,13.77,13.77,128495.0
2018-11-19 12:00:00,13.77,13.78,13.72,13.72,156400.0,13.77,13.78,13.72,13.72,156400.0
2018-11-19 12:05:00,13.72,13.74,13.69,13.69,148210.0,13.72,13.74,13.69,13.69,148210.0
2018-11-19 12:10:00,13.69,13.75,13.69,13.69,169290.0,13.69,13.75,13.69,13.69,169290.0
2018-11-19 12:15:00,13.7,13.76,13.7,13.76,113780.0,13.7,13.76,13.7,13.76,113780.0
2018-11-19 12:20:00,13.76,13.77,13.71,13.71,88370.0,13.76,13.77,13.71,13.71,88370.0
2018-11-19 12:25:00,13.71,13.75,13.7,13.73,81300.0,13.71,13.75,13.7,13.73,81300.0
2018-11-19 12:30:00,13.73,13.73,13.66,13.68,113785.0,13.73,13.73,13.66,13.68,113785.0
2018-11-19 12:35:00,13.68,13.72,13.68,13.7,115575.0,13.68,13.72,13.68,13.7,115575.0
2018-11-19 12:40:00,13.69,13.74,13.69,13.7,101890.0,13.69,13.74,13.69,13.7,101890.0
2018-11-19 12:45:00,13.71,13.71,13.68,13.68,53705.0,13.71,13.71,13.68,13.68,53705.0
2018-11-19 12:50:00,13.69,13.69,13.65,13.65,73245.0,13.69,13.69,13.65,13.65,73245.0
2018-11-19 12:55:00,13.65,13.65,13.61,13.63,120645.0,13.65,13.65,13.61,13.63,120645.0
2018-11-19 13:00:00,13.63,13.63,13.58,13.59,134880.0,13.63,13.63,13.58,13.59,134880.0
2018-11-19 13:05:00,13.59,13.61,13.54,13.55,215450.0,13.59,13.61,13.54,13.55,215450.0
2018-11-19 13:10:00,13.55,13.58,13.55,13.56,106480.0,13.55,13.58,13.55,13.56,106480.0
2018-11-19 13:15:00,13.55,13.6,13.54,13.59,91905.0,13.55,13.6,13.54,13.59,91905.0
2018-11-19 13:20:00,13.6,13.61,13.54,13.55,98270.0,13.6,13.61,13.54,13.55,98270.0
2018-11-19 13:25:00,13.54,13.57,13.54,13.57,147095.0,13.54,13.57,13.54,13.57,147095.0
2018-11-19 13:30:00,13.57,13.57,13.51,13.52,133575.0,13.57,13.57,13.51,13.52,133575.0
2018-11-19 13:35:00,13.53,13.65,13.53,13.65,150535.0,13.53,13.65,13.53,13.65,150535.0
2018-11-19 13:40:00,13.64,13.66,13.61,13.64,88075.0,13.64,13.66,13.61,13.64,88075.0
2018-11-19 13:45:00,13.65,13.66,13.63,13.64,56070.0,13.65,13.66,13.63,13.64,56070.0
2018-11-19 13:50:00,13.64,13.64,13.61,13.61,52685.0,13.64,13.64,13.61,13.61,52685.0
2018-11-19 13:55:00,13.62,13.63,13.57,13.59,70465.0,13.62,13.63,13.57,13.59,70465.0
2018-11-19 14:00:00,13.58,13.58,13.51,13.53,73370.0,13.58,13.58,13.51,13.53,73370.0
2018-11-19 14:05:00,13.53,13.62,13.53,13.61,56220.0,13.53,13.62,13.53,13.61,56220.0
2018-11-19 14:10:00,13.6,13.61,13.59,13.59,36135.0,13.6,13.61,13.59,13.59,36135.0
2018-11-19 14:15:00,13.59,13.63,13.58,13.61,62090.0,13.59,13.63,13.58,13.61,62090.0
2018-11-19 14:20:00,13.61,13.63,13.58,13.61,58285.0,13.61,13.63,13.58,13.61,58285.0
2018-11-19 14:25:00,13.61,13.65,13.61,13.64,51905.0,13.61,13.65,13.61,13.64,51905.0
2018-11-19 14:30:00,13.63,13.65,13.6,13.63,61500.0,13.63,13.65,13.6,13.63,61500.0
2018-11-19 14:35:00,13.62,13.63,13.59,13.63,57820.0,13.62,13.63,13.59,13.63,57820.0
2018-11-19 14:40:00,13.64,13.65,13.6,13.61,73630.0,13.64,13.65,13.6,13.61,73630.0
2018-11-19 14:45:00,13.61,13.62,13.59,13.59,48845.0,13.61,13.62,13.59,13.59,48845.0
2018-11-19 14:50:00,13.59,13.6,13.58,13.6,55680.0,13.59,13.6,13.58,13.6,55680.0
2018-11-19 14:55:00,13.59,13.6,13.53,13.54,117710.0,13.59,13.6,13.53,13.54,117710.0
2018-11-19 15:00:00,13.53,13.57,13.52,13.57,88250.0,13.53,13.57,13.52,13.57,88250.0
2018-11-19 15:05:00,13.57,13.59,13.56,13.58,66715.0,13.57,13.59,13.56,13.58,66715.0
2018-11-19 15:10:00,13.58,13.64,13.57,13.62,78590.0,13.58,13.64,13.57,13.62,78590.0
2018-11-19 15:15:00,13.61,13.64,13.61,13.63,38650.0,13.61,13.64,13.61,13.63,38650.0
2018-11-19 15:20:00,13.63,13.66,13.63,13.64,74295.0,13.63,13.66,13.63,13.64,74295.0
2018-11-19 15:25:00,13.64,13.64,13.61,13.63,119090.0,13.64,13.64,13.61,13.63,119090.0
2018-11-19 15:30:00,13.64,13.64,13.58,13.58,85670.0,13.64,13.64,13.58,13.58,85670.0
2018-11-19 15:35:00,13.58,13.59,13.58,13.58,82730.0,13.58,13.59,13.58,13.58,82730.0
2018-11-19 15:40:00,13.58,13.58,13.56,13.57,81875.0,13.58,13.58,13.56,13.57,81875.0
2018-11-19 15:45:00,13.57,13.58,13.54,13.54,193050.0,13.57,13.58,13.54,13.54,193050.0
2018-11-19 15:50:00,13.54,13.55,13.51,13.53,262065.0,13.54,13.55,13.51,13.53,262065.0
2018-11-19 15:55:00,13.53,13.56,13.52,13.56,444665.0,13.53,13.56,13.52,13.56,444665.0
2018-11-20 09:30:00,13.15,13.26,12.93,13.25,553895.0,13.15,13.26,12.93,13.25,553895.0
2018-11-20 09:35:00,13.22,13.43,13.22,13.36,290360.0,13.22,13.43,13.22,13.36,290360.0
2018-11-20 09:40:00,13.36,13.56,13.34,13.53,254150.0,13.36,13.56,13.34,13.53,254150.0
2018-11-20 09:45:00,13.52,13.57,13.44,13.46,108555.0,13.52,13.57,13.44,13.46,108555.0
2018-11-20 09:50:00,13.45,13.47,13.24,13.36,160640.0,13.45,13.47,13.24,13.36,160640.0
2018-11-20 09:55:00,13.35,13.36,13.29,13.35,193105.0,13.35,13.36,13.29,13.35,193105.0
2018-11-20 10:00:00,13.36,13.46,13.33,13.39,248940.0,13.36,13.46,13.33,13.39,248940.0
2018-11-20 10:05:00,13.39,13.41,13.27,13.28,217395.0,13.39,13.41,13.27,13.28,217395.0
2018-11-20 10:10:00,13.27,13.29,13.21,13.23,113520.0,13.27,13.29,13.21,13.23,113520.0
2018-11-20 10:15:00,13.23,13.4,13.23,13.37,156395.0,13.23,13.4,13.23,13.37,156395.0
2018-11-20 10:20:00,13.37,13.45,13.36,13.4,281695.0,13.37,13.45,13.36,13.4,281695.0
2018-11-20 10:25:00,13.4,13.44,13.38,13.4,638655.0,13.4,13.44,13.38,13.4,638655.0
2018-11-20 10:30:00,13.41,13.45,13.37,13.42,235265.0,13.41,13.45,13.37,13.42,235265.0
2018-11-20 10:35:00,13.42,13.58,13.41,13.53,219810.0,13.42,13.58,13.41,13.53,219810.0
2018-11-20 10:40:00,13.54,13.57,13.52,13.56,276265.0,13.54,13.57,13.52,13.56,276265.0
2018-11-20 10:45:00,13.56,13.57,13.5,13.52,362445.0,13.56,13.57,13.5,13.52,362445.0
2018-11-20 10:50:00,13.52,13.6,13.49,13.59,220645.0,13.52,13.6,13.49,13.59,220645.0
2018-11-20 10:55:00,13.6,13.7,13.6,13.68,110470.0,13.6,13.7,13.6,13.68,110470.0
2018-11-20 11:00:00,13.69,13.72,13.63,13.63,146080.0,13.69,13.72,13.63,13.63,146080.0
2018-11-20 11:05:00,13.63,13.68,13.6,13.6,223135.0,13.63,13.68,13.6,13.6,223135.0
2018-11-20 11:10:00,13.6,13.62,13.56,13.58,82870.0,13.6,13.62,13.56,13.58,82870.0
2018-11-20 11:15:00,13.58,13.58,13.51,13.51,67615.0,13.58,13.58,13.51,13.51,67615.0
2018-11-20 11:20:00,13.51,13.52,13.47,13.48,124360.0,13.51,13.52,13.47,13.48,124360.0
2018-11-20 11:25:00,13.49,13.52,13.48,13.49,98635.0,13.49,13.52,13.48,13.49,98635.0
2018-11-20 11:30:00,13.49,13.53,13.48,13.49,119345.0,13.49,13.53,13.48,13.49,119345.0
2018-11-20 11:35:00,13.49,13.61,13.49,13.61,134630.0,13.49,13.61,13.49,13.61,134630.0
2018-11-20 11:40:00,13.6,13.62,13.57,13.61,202385.0,13.6,13.62,13.57,13.61,202385.0
2018-11-20 11:45:00,13.62,13.64,13.56,13.57,107405.0,13.62,13.64,13.56,13.57,107405.0
2018-11-20 11:50:00,13.57,13.57,13.52,13.53,70015.0,13.57,13.57,13.52,13.53,70015.0
2018-11-20 11:55:00,13.52,13.58,13.5,13.53,84460.0,13.52,13.58,13.5,13.53,84460.0
2018-11-20 12:00:00,13.53,13.57,13.5,13.56,71775.0,13.53,13.57,13.5,13.56,71775.0
2018-11-20 12:05:00,13.57,13.57,13.52,13.52,69490.0,13.57,13.57,13.52,13.52,69490.0
2018-11-20 12:10:00,13.53,13.55,13.49,13.53,81140.0,13.53,13.55,13.49,13.53,81140.0
2018-11-20 12:15:00,13.53,13.53,13.51,13.53,45860.0,13.53,13.53,13.51,13.53,45860.0
2018-11-20 12:20:00,13.52,13.54,13.5,13.54,39810.0,13.52,13.54,13.5,13.54,39810.0
2018-11-20 12:25:00,13.54,13.62,13.53,13.6,91145.0,13.54,13.62,13.53,13.6,91145.0
2018-11-20 12:30:00,13.6,13.65,13.59,13.62,56485.0,13.6,13.65,13.59,13.62,56485.0
2018-11-20 12:35:00,13.62,13.62,13.57,13.59,43750.0,13.62,13.62,13.57,13.59,43750.0
2018-11-20 12:40:00,13.59,13.6,13.56,13.57,104265.0,13.59,13.6,13.56,13.57,104265.0
2018-11-20 12:45:00,13.56,13.56,13.53,13.53,44000.0,13.56,13.56,13.53,13.53,44000.0
2018-11-20 12:50:00,13.53,13.56,13.51,13.54,71205.0,13.53,13.56,13.51,13.54,71205.0
2018-11-20 12:55:00,13.53,13.53,13.48,13.5,61910.0,13.53,13.53,13.48,13.5,61910.0
2018-11-20 13:00:00,13.5,13.53,13.48,13.52,63525.0,13.5,13.53,13.48,13.52,63525.0
2018-11-20 13:05:00,13.52,13.54,13.51,13.52,54500.0,13.52,13.54,13.51,13.52,54500.0
2018-11-20 13:10:00,13.52,13.53,13.48,13.5,38050.0,13.52,13.53,13.48,13.5,38050.0
2018-11-20 13:15:00,13.49,13.51,13.47,13.47,42090.0,13.49,13.51,13.47,13.47,42090.0
2018-11-20 13:20:00,13.47,13.47,13.43,13.45,31540.0,13.47,13.47,13.43,13.45,31540.0
2018-11-20 13:25:00,13.45,13.49,13.45,13.49,50335.0,13.45,13.49,13.45,13.49,50335.0
2018-11-20 13:30:00,13.48,13.49,13.46,13.49,46910.0,13.48,13.49,13.46,13.49,46910.0
2018-11-20 13:35:00,13.48,13.49,13.46,13.48,31115.0,13.48,13.49,13.46,13.48,31115.0
2018-11-20 13:40:00,13.48,13.55,13.47,13.51,62010.0,13.48,13.55,13.47,13.51,62010.0
2018-11-20 13:45:00,13.52,13.52,13.49,13.49,87095.0,13.52,13.52,13.49,13.49,87095.0
2018-11-20 13:50:00,13.49,13.51,13.48,13.49,30380.0,13.49,13.51,13.48,13.49,30380.0
2018-11-20 13:55:00,13.49,13.49,13.45,13.45,80500.0,13.49,13.49,13.45,13.45,80500.0
2018-11-20 14:00:00,13.44,13.47,13.43,13.46,46000.0,13.44,13.47,13.43,13.46,46000.0
2018-11-20 14:05:00,13.46,13.48,13.44,13.46,76635.0,13.46,13.48,13.44,13.46,76635.0
2018-11-20 14:10:00,13.46,13.49,13.46,13.48,133090.0,13.46,13.49,13.46,13.48,133090.0
2018-11-20 14:15:00,13.48,13.48,13.46,13.46,77275.0,13.48,13.48,13.46,13.46,77275.0
2018-11-20 14:20:00,13.46,13.47,13.45,13.46,51505.0,13.46,13.47,13.45,13.46,51505.0
2018-11-20 14:25:00,13.46,13.48,13.42,13.42,72130.0,13.46,13.48,13.42,13.42,72130.0
2018-11-20 14:30:00,13.43,13.47,13.41,13.47,93285.0,13.43,13.47,13.41,13.47,93285.0
2018-11-20 14:35:00,13.46,13.47,13.45,13.45,68525.0,13.46,13.47,13.45,13.45,68525.0
2018-11-20 14:40:00,13.45,13.45,13.38,13.38,69685.0,13.45,13.45,13.38,13.38,69685.0
2018-11-20 14:45:00,13.39,13.4,13.37,13.37,84750.0,13.39,13.4,13.37,13.37,84750.0
2018-11-20 14:50:00,13.37,13.41,13.37,13.4,68645.0,13.37,13.41,13.37,13.4,68645.0
2018-11-20 14:55:00,13.4,13.41,13.37,13.39,347495.0,13.4,13.41,13.37,13.39,347495.0
2018-11-20 15:00:00,13.39,13.44,13.35,13.36,138330.0,13.39,13.44,13.35,13.36,138330.0
2018-11-20 15:05:00,13.36,13.37,13.32,13.35,128720.0,13.36,13.37,13.32,13.35,128720.0
2018-11-20 15:10:00,13.34,13.38,13.34,13.35,137290.0,13.34,13.38,13.34,13.35,137290.0
2018-11-20 15:15:00,13.35,13.41,13.34,13.4,158370.0,13.35,13.41,13.34,13.4,158370.0
2018-11-20 15:20:00,13.4,13.43,13.39,13.42,87095.0,13.4,13.43,13.39,13.42,87095.0
2018-11-20 15:25:00,13.42,13.45,13.4,13.44,129940.0,13.42,13.45,13.4,13.44,129940.0
2018-11-20 15:30:00,13.44,13.44,13.4,13.43,113080.0,13.44,13.44,13.4,13.43,113080.0
2018-11-20 15:35:00,13.42,13.46,13.41,13.46,165740.0,13.42,13.46,13.41,13.46,165740.0
2018-11-20 15:40:00,13.46,13.46,13.41,13.42,173135.0,13.46,13.46,13.41,13.42,173135.0
2018-11-20 15:45:00,13.42,13.43,13.39,13.41,233425.0,13.42,13.43,13.39,13.41,233425.0
2018-11-20 15:50:00,13.4,13.42,13.37,13.4,457755.0,13.4,13.42,13.37,13.4,457755.0
2018-11-20 15:55:00,13.39,13.43,13.39,13.41,942730.0,13.39,13.43,13.39,13.41,942730.0
2018-11-21 09:30:00,13.53,13.8,13.53,13.7,174870.0,13.53,13.8,13.53,13.7,174870.0
2018-11-21 09:35:00,13.71,13.79,13.6,13.65,174545.0,13.71,13.79,13.6,13.65,174545.0
2018-11-21 09:40:00,13.62,13.64,13.55,13.61,57340.0,13.62,13.64,13.55,13.61,57340.0
2018-11-21 09:45:00,13.63,13.66,13.53,13.53,64555.0,13.63,13.66,13.53,13.53,64555.0
2018-11-21 09:50:00,13.51,13.61,13.51,13.61,43830.0,13.51,13.61,13.51,13.61,43830.0
2018-11-21 09:55:00,13.62,13.68,13.6,13.65,57825.0,13.62,13.68,13.6,13.65,57825.0
2018-11-21 10:00:00,13.65,13.74,13.63,13.63,107390.0,13.65,13.74,13.63,13.63,107390.0
2018-11-21 10:05:00,13.64,13.7,13.58,13.58,101940.0,13.64,13.7,13.58,13.58,101940.0
2018-11-21 10:10:00,13.59,13.64,13.56,13.57,78300.0,13.59,13.64,13.56,13.57,78300.0
2018-11-21 10:15:00,13.61,13.71,13.6,13.65,177700.0,13.61,13.71,13.6,13.65,177700.0
2018-11-21 10:20:00,13.65,13.7,13.64,13.67,75980.0,13.65,13.7,13.64,13.67,75980.0
2018-11-21 10:25:00,13.68,13.72,13.66,13.68,71165.0,13.68,13.72,13.66,13.68,71165.0
2018-11-21 10:30:00,13.67,13.69,13.62,13.69,83980.0,13.67,13.69,13.62,13.69,83980.0
2018-11-21 10:35:00,13.7,13.76,13.63,13.63,90265.0,13.7,13.76,13.63,13.63,90265.0
2018-11-21 10:40:00,13.63,13.65,13.6,13.61,57170.0,13.63,13.65,13.6,13.61,57170.0
2018-11-21 10:45:00,13.6,13.65,13.59,13.63,79205.0,13.6,13.65,13.59,13.63,79205.0
2018-11-21 10:50:00,13.64,13.67,13.63,13.64,95015.0,13.64,13.67,13.63,13.64,95015.0
2018-11-21 10:55:00,13.64,13.67,13.62,13.66,45625.0,13.64,13.67,13.62,13.66,45625.0
2018-11-21 11:00:00,13.66,13.68,13.64,13.67,69115.0,13.66,13.68,13.64,13.67,69115.0
2018-11-21 11:05:00,13.69,13.75,13.69,13.75,70820.0,13.69,13.75,13.69,13.75,70820.0
2018-11-21 11:10:00,13.76,13.79,13.76,13.79,72360.0,13.76,13.79,13.76,13.79,72360.0
2018-11-21 11:15:00,13.8,13.82,13.78,13.82,83365.0,13.8,13.82,13.78,13.82,83365.0
2018-11-21 11:20:00,13.83,13.86,13.81,13.83,75815.0,13.83,13.86,13.81,13.83,75815.0
2018-11-21 11:25:00,13.83,13.85,13.79,13.82,58620.0,13.83,13.85,13.79,13.82,58620.0
2018-11-21 11:30:00,13.82,13.82,13.79,13.81,83330.0,13.82,13.82,13.79,13.81,83330.0
2018-11-21 11:35:00,13.8,13.82,13.77,13.79,49975.0,13.8,13.82,13.77,13.79,49975.0
2018-11-21 11:40:00,13.79,13.81,13.76,13.8,70835.0,13.79,13.81,13.76,13.8,70835.0
2018-11-21 11:45:00,13.8,13.82,13.78,13.81,80715.0,13.8,13.82,13.78,13.81,80715.0
2018-11-21 11:50:00,13.81,13.81,13.77,13.78,75780.0,13.81,13.81,13.77,13.78,75780.0
2018-11-21 11:55:00,13.78,13.78,13.74,13.77,52090.0,13.78,13.78,13.74,13.77,52090.0
2018-11-21 12:00:00,13.78,13.8,13.74,13.75,76500.0,13.78,13.8,13.74,13.75,76500.0
2018-11-21 12:05:00,13.76,13.78,13.74,13.75,61020.0,13.76,13.78,13.74,13.75,61020.0
2018-11-21 12:10:00,13.77,13.78,13.76,13.77,42250.0,13.77,13.78,13.76,13.77,42250.0
2018-11-21 12:15:00,13.77,13.79,13.76,13.78,43000.0,13.77,13.79,13.76,13.78,43000.0
2018-11-21 12:20:00,13.78,13.79,13.77,13.79,32645.0,13.78,13.79,13.77,13.79,32645.0
2018-11-21 12:25:00,13.79,13.82,13.79,13.81,35725.0,13.79,13.82,13.79,13.81,35725.0
2018-11-21 12:30:00,13.81,13.81,13.79,13.8,52600.0,13.81,13.81,13.79,13.8,52600.0
2018-11-21 12:35:00,13.81,13.82,13.8,13.81,64970.0,13.81,13.82,13.8,13.81,64970.0
2018-11-21 12:40:00,13.81,13.84,13.81,13.83,183545.0,13.81,13.84,13.81,13.83,183545.0
2018-11-21 12:45:00,13.83,13.84,13.77,13.78,217705.0,13.83,13.84,13.77,13.78,217705.0
2018-11-21 12:50:00,13.78,13.81,13.76,13.81,49285.0,13.78,13.81,13.76,13.81,49285.0
2018-11-21 12:55:00,13.81,13.84,13.81,13.83,52620.0,13.81,13.84,13.81,13.83,52620.0
2018-11-21 13:00:00,13.83,13.83,13.8,13.81,78135.0,13.83,13.83,13.8,13.81,78135.0
2018-11-21 13:05:00,13.81,13.84,13.81,13.83,54850.0,13.81,13.84,13.81,13.83,54850.0
2018-11-21 13:10:00,13.83,13.84,13.81,13.83,53055.0,13.83,13.84,13.81,13.83,53055.0
2018-11-21 13:15:00,13.83,13.83,13.78,13.82,57965.0,13.83,13.83,13.78,13.82,57965.0
2018-11-21 13:20:00,13.82,13.84,13.79,13.83,59175.0,13.82,13.84,13.79,13.83,59175.0
2018-11-21 13:25:00,13.83,13.84,13.81,13.83,46100.0,13.83,13.84,13.81,13.83,46100.0
2018-11-21 13:30:00,13.83,13.84,13.82,13.82,40100.0,13.83,13.84,13.82,13.82,40100.0
2018-11-21 13:35:00,13.82,13.82,13.8,13.8,110410.0,13.82,13.82,13.8,13.8,110410.0
2018-11-21 13:40:00,13.79,13.84,13.79,13.83,31065.0,13.79,13.84,13.79,13.83,31065.0
2018-11-21 13:45:00,13.84,13.84,13.82,13.83,37115.0,13.84,13.84,13.82,13.83,37115.0
2018-11-21 13:50:00,13.83,13.85,13.81,13.85,38435.0,13.83,13.85,13.81,13.85,38435.0
2018-11-21 13:55:00,13.84,13.84,13.8,13.83,84105.0,13.84,13.84,13.8,13.83,84105.0
2018-11-21 14:00:00,13.82,13.82,13.81,13.82,53980.0,13.82,13.82,13.81,13.82,53980.0
2018-11-21 14:05:00,13.82,13.85,13.82,13.84,33320.0,13.82,13.85,13.82,13.84,33320.0
2018-11-21 14:10:00,13.84,13.85,13.83,13.84,46540.0,13.84,13.85,13.83,13.84,46540.0
2018-11-21 14:15:00,13.84,13.84,13.8,13.8,66965.0,13.84,13.84,13.8,13.8,66965.0
2018-11-21 14:20:00,13.8,13.8,13.78,13.8,57215.0,13.8,13.8,13.78,13.8,57215.0
2018-11-21 14:25:00,13.8,13.81,13.79,13.79,104770.0,13.8,13.81,13.79,13.79,104770.0
2018-11-21 14:30:00,13.79,13.81,13.79,13.8,84395.0,13.79,13.81,13.79,13.8,84395.0
2018-11-21 14:35:00,13.8,13.8,13.77,13.79,53530.0,13.8,13.8,13.77,13.79,53530.0
2018-11-21 14:40:00,13.79,13.81,13.78,13.81,36590.0,13.79,13.81,13.78,13.81,36590.0
2018-11-21 14:45:00,13.81,13.81,13.79,13.81,39040.0,13.81,13.81,13.79,13.81,39040.0
2018-11-21 14:50:00,13.81,13.85,13.81,13.82,61465.0,13.81,13.85,13.81,13.82,61465.0
2018-11-21 14:55:00,13.82,13.82,13.78,13.8,65055.0,13.82,13.82,13.78,13.8,65055.0
2018-11-21 15:00:00,13.8,13.81,13.78,13.79,61665.0,13.8,13.81,13.78,13.79,61665.0
2018-11-21 15:05:00,13.79,13.82,13.79,13.82,131440.0,13.79,13.82,13.79,13.82,131440.0
2018-11-21 15:10:00,13.82,13.82,13.8,13.8,103155.0,13.82,13.82,13.8,13.8,103155.0
2018-11-21 15:15:00,13.8,13.81,13.8,13.8,61410.0,13.8,13.81,13.8,13.8,61410.0
2018-11-21 15:20:00,13.8,13.8,13.78,13.79,62365.0,13.8,13.8,13.78,13.79,62365.0
2018-11-21 15:25:00,13.79,13.8,13.77,13.77,70470.0,13.79,13.8,13.77,13.77,70470.0
2018-11-21 15:30:00,13.77,13.77,13.74,13.76,84145.0,13.77,13.77,13.74,13.76,84145.0
2018-11-21 15:35:00,13.77,13.77,13.75,13.75,68045.0,13.77,13.77,13.75,13.75,68045.0
2018-11-21 15:40:00,13.75,13.75,13.72,13.74,91490.0,13.75,13.75,13.72,13.74,91490.0
2018-11-21 15:45:00,13.74,13.75,13.73,13.73,189490.0,13.74,13.75,13.73,13.73,189490.0
2018-11-21 15:50:00,13.73,13.74,13.72,13.73,158120.0,13.73,13.74,13.72,13.73,158120.0
2018-11-21 15:55:00,13.73,13.73,13.69,13.71,479815.0,13.73,13.73,13.69,13.71,479815.0
2018-11-23 09:30:00,13.53,13.66,13.53,13.65,136145.0,13.53,13.66,13.53,13.65,136145.0
2018-11-23 09:35:00,13.67,13.7,13.61,13.68,73110.0,13.67,13.7,13.61,13.68,73110.0
2018-11-23 09:40:00,13.66,13.71,13.65,13.69,70805.0,13.66,13.71,13.65,13.69,70805.0
2018-11-23 09:45:00,13.7,13.76,13.7,13.71,59500.0,13.7,13.76,13.7,13.71,59500.0
2018-11-23 09:50:00,13.71,13.76,13.66,13.73,45885.0,13.71,13.76,13.66,13.73,45885.0
2018-11-23 09:55:00,13.73,13.79,13.73,13.73,58050.0,13.73,13.79,13.73,13.73,58050.0
2018-11-23 10:00:00,13.74,13.78,13.73,13.78,30900.0,13.74,13.78,13.73,13.78,30900.0
2018-11-23 10:05:00,13.78,13.78,13.74,13.74,27500.0,13.78,13.78,13.74,13.74,27500.0
2018-11-23 10:10:00,13.73,13.78,13.69,13.73,36500.0,13.73,13.78,13.69,13.73,36500.0
2018-11-23 10:15:00,13.73,13.74,13.7,13.73,35100.0,13.73,13.74,13.7,13.73,35100.0
2018-11-23 10:20:00,13.75,13.76,13.7,13.75,29650.0,13.75,13.76,13.7,13.75,29650.0
2018-11-23 10:25:00,13.74,13.78,13.74,13.74,41700.0,13.74,13.78,13.74,13.74,41700.0
2018-11-23 10:30:00,13.75,13.79,13.74,13.79,33035.0,13.75,13.79,13.74,13.79,33035.0
2018-11-23 10:35:00,13.79,13.8,13.76,13.76,27000.0,13.79,13.8,13.76,13.76,27000.0
2018-11-23 10:40:00,13.75,13.75,13.72,13.72,44990.0,13.75,13.75,13.72,13.72,44990.0
2018-11-23 10:45:00,13.72,13.73,13.7,13.72,25000.0,13.72,13.73,13.7,13.72,25000.0
2018-11-23 10:50:00,13.72,13.78,13.72,13.78,26895.0,13.72,13.78,13.72,13.78,26895.0
2018-11-23 10:55:00,13.77,13.8,13.77,13.77,30775.0,13.77,13.8,13.77,13.77,30775.0
2018-11-23 11:00:00,13.77,13.78,13.73,13.73,75250.0,13.77,13.78,13.73,13.73,75250.0
2018-11-23 11:05:00,13.73,13.74,13.72,13.72,97130.0,13.73,13.74,13.72,13.72,97130.0
2018-11-23 11:10:00,13.72,13.72,13.68,13.68,42505.0,13.72,13.72,13.68,13.68,42505.0
2018-11-23 11:15:00,13.69,13.73,13.69,13.72,56455.0,13.69,13.73,13.69,13.72,56455.0
2018-11-23 11:20:00,13.72,13.74,13.69,13.7,47640.0,13.72,13.74,13.69,13.7,47640.0
2018-11-23 11:25:00,13.7,13.74,13.68,13.68,78800.0,13.7,13.74,13.68,13.68,78800.0
2018-11-23 11:30:00,13.68,13.71,13.68,13.7,29285.0,13.68,13.71,13.68,13.7,29285.0
2018-11-23 11:35:00,13.7,13.7,13.68,13.7,29285.0,13.7,13.7,13.68,13.7,29285.0
2018-11-23 11:40:00,13.7,13.71,13.69,13.69,64900.0,13.7,13.71,13.69,13.69,64900.0
2018-11-23 11:45:00,13.7,13.71,13.7,13.7,31590.0,13.7,13.71,13.7,13.7,31590.0
2018-11-23 11:50:00,13.7,13.7,13.67,13.69,62935.0,13.7,13.7,13.67,13.69,62935.0
2018-11-23 11:55:00,13.68,13.69,13.67,13.69,27170.0,13.68,13.69,13.67,13.69,27170.0
2018-11-23 12:00:00,13.68,13.7,13.67,13.68,35375.0,13.68,13.7,13.67,13.68,35375.0
2018-11-23 12:05:00,13.69,13.69,13.66,13.68,24565.0,13.69,13.69,13.66,13.68,24565.0
2018-11-23 12:10:00,13.68,13.69,13.67,13.69,23500.0,13.68,13.69,13.67,13.69,23500.0
2018-11-23 12:15:00,13.7,13.72,13.7,13.71,24900.0,13.7,13.72,13.7,13.71,24900.0
2018-11-23 12:20:00,13.7,13.73,13.7,13.72,25550.0,13.7,13.73,13.7,13.72,25550.0
2018-11-23 12:25:00,13.72,13.72,13.7,13.71,32210.0,13.72,13.72,13.7,13.71,32210.0
2018-11-23 12:30:00,13.71,13.72,13.69,13.71,42025.0,13.71,13.72,13.69,13.71,42025.0
2018-11-23 12:35:00,13.71,13.72,13.7,13.7,42010.0,13.71,13.72,13.7,13.7,42010.0
2018-11-23 12:40:00,13.69,13.7,13.68,13.68,35080.0,13.69,13.7,13.68,13.68,35080.0
2018-11-23 12:45:00,13.68,13.7,13.67,13.7,60470.0,13.68,13.7,13.67,13.7,60470.0
2018-11-23 12:50:00,13.7,13.7,13.67,13.67,42995.0,13.7,13.7,13.67,13.67,42995.0
2018-11-23 12:55:00,13.67,13.67,13.58,13.59,248870.0,13.67,13.67,13.58,13.59,248870.0
2018-11-26 09:30:00,13.84,13.96,13.81,13.86,107050.0,13.84,13.96,13.81,13.86,107050.0
2018-11-26 09:35:00,13.86,13.86,13.73,13.77,74645.0,13.86,13.86,13.73,13.77,74645.0
2018-11-26 09:40:00,13.79,13.85,13.76,13.81,83520.0,13.79,13.85,13.76,13.81,83520.0
2018-11-26 09:45:00,13.81,13.84,13.76,13.83,74865.0,13.81,13.84,13.76,13.83,74865.0
2018-11-26 09:50:00,13.83,13.84,13.78,13.82,38500.0,13.83,13.84,13.78,13.82,38500.0
2018-11-26 09:55:00,13.82,13.98,13.82,13.98,69650.0,13.82,13.98,13.82,13.98,69650.0
2018-11-26 10:00:00,13.98,13.98,13.87,13.87,89720.0,13.98,13.98,13.87,13.87,89720.0
2018-11-26 10:05:00,13.87,13.89,13.83,13.84,73715.0,13.87,13.89,13.83,13.84,73715.0
2018-11-26 10:10:00,13.84,13.9,13.81,13.88,49560.0,13.84,13.9,13.81,13.88,49560.0
2018-11-26 10:15:00,13.89,13.89,13.84,13.87,65760.0,13.89,13.89,13.84,13.87,65760.0
2018-11-26 10:20:00,13.87,13.89,13.86,13.88,49555.0,13.87,13.89,13.86,13.88,49555.0
2018-11-26 10:25:00,13.88,13.93,13.87,13.92,73900.0,13.88,13.93,13.87,13.92,73900.0
2018-11-26 10:30:00,13.93,13.94,13.89,13.92,84295.0,13.93,13.94,13.89,13.92,84295.0
2018-11-26 10:35:00,13.91,13.95,13.91,13.94,73140.0,13.91,13.95,13.91,13.94,73140.0
2018-11-26 10:40:00,13.93,13.96,13.92,13.94,86260.0,13.93,13.96,13.92,13.94,86260.0
2018-11-26 10:45:00,13.94,13.95,13.9,13.91,58795.0,13.94,13.95,13.9,13.91,58795.0
2018-11-26 10:50:00,13.91,13.97,13.88,13.96,74440.0,13.91,13.97,13.88,13.96,74440.0
2018-11-26 10:55:00,13.96,13.97,13.94,13.95,57090.0,13.96,13.97,13.94,13.95,57090.0
2018-11-26 11:00:00,13.95,13.99,13.94,13.98,73750.0,13.95,13.99,13.94,13.98,73750.0
2018-11-26 11:05:00,13.98,14.0,13.98,13.99,64960.0,13.98,14.0,13.98,13.99,64960.0
2018-11-26 11:10:00,14.0,14.05,14.0,14.03,81440.0,14.0,14.05,14.0,14.03,81440.0
2018-11-26 11:15:00,14.03,14.08,14.01,14.06,76520.0,14.03,14.08,14.01,14.06,76520.0
2018-11-26 11:20:00,14.06,14.08,14.05,14.08,50670.0,14.06,14.08,14.05,14.08,50670.0
2018-11-26 11:25:00,14.07,14.09,14.05,14.05,53545.0,14.07,14.09,14.05,14.05,53545.0
2018-11-26 11:30:00,14.03,14.03,14.0,14.02,92200.0,14.03,14.03,14.0,14.02,92200.0
2018-11-26 11:35:00,14.02,14.03,13.99,14.01,69500.0,14.02,14.03,13.99,14.01,69500.0
2018-11-26 11:40:00,14.01,14.03,14.0,14.0,53990.0,14.01,14.03,14.0,14.0,53990.0
2018-11-26 11:45:00,14.0,14.01,13.99,14.0,118640.0,14.0,14.01,13.99,14.0,118640.0
2018-11-26 11:50:00,14.01,14.04,14.0,14.03,51235.0,14.01,14.04,14.0,14.03,51235.0
2018-11-26 11:55:00,14.03,14.06,14.03,14.04,48840.0,14.03,14.06,14.03,14.04,48840.0
2018-11-26 12:00:00,14.05,14.12,14.04,14.12,46000.0,14.05,14.12,14.04,14.12,46000.0
2018-11-26 12:05:00,14.11,14.16,14.1,14.12,232300.0,14.11,14.16,14.1,14.12,232300.0
2018-11-26 12:10:00,14.12,14.12,14.06,14.06,94010.0,14.12,14.12,14.06,14.06,94010.0
2018-11-26 12:15:00,14.06,14.09,14.05,14.07,34075.0,14.06,14.09,14.05,14.07,34075.0
2018-11-26 12:20:00,14.06,14.07,14.06,14.06,14550.0,14.06,14.07,14.06,14.06,14550.0
2018-11-26 12:25:00,14.06,14.07,14.03,14.05,40485.0,14.06,14.07,14.03,14.05,40485.0
2018-11-26 12:30:00,14.06,14.07,14.05,14.06,48205.0,14.06,14.07,14.05,14.06,48205.0
2018-11-26 12:35:00,14.05,14.07,14.02,14.06,176530.0,14.05,14.07,14.02,14.06,176530.0
2018-11-26 12:40:00,14.06,14.13,14.06,14.13,46275.0,14.06,14.13,14.06,14.13,46275.0
2018-11-26 12:45:00,14.13,14.13,14.1,14.12,48750.0,14.13,14.13,14.1,14.12,48750.0
2018-11-26 12:50:00,14.13,14.14,14.12,14.13,43030.0,14.13,14.14,14.12,14.13,43030.0
2018-11-26 12:55:00,14.12,14.15,14.12,14.15,36000.0,14.12,14.15,14.12,14.15,36000.0
2018-11-26 13:00:00,14.16,14.16,14.14,14.15,27610.0,14.16,14.16,14.14,14.15,27610.0
2018-11-26 13:05:00,14.14,14.16,14.13,14.15,49700.0,14.14,14.16,14.13,14.15,49700.0
2018-11-26 13:10:00,14.15,14.18,14.14,14.18,41375.0,14.15,14.18,14.14,14.18,41375.0
2018-11-26 13:15:00,14.18,14.19,14.17,14.17,30490.0,14.18,14.19,14.17,14.17,30490.0
2018-11-26 13:20:00,14.17,14.17,14.14,14.15,74910.0,14.17,14.17,14.14,14.15,74910.0
2018-11-26 13:25:00,14.15,14.15,14.13,14.15,35670.0,14.15,14.15,14.13,14.15,35670.0
2018-11-26 13:30:00,14.15,14.17,14.13,14.17,74610.0,14.15,14.17,14.13,14.17,74610.0
2018-11-26 13:35:00,14.17,14.17,14.15,14.16,36500.0,14.17,14.17,14.15,14.16,36500.0
2018-11-26 13:40:00,14.15,14.15,14.12,14.15,39625.0,14.15,14.15,14.12,14.15,39625.0
2018-11-26 13:45:00,14.16,14.18,14.16,14.17,31000.0,14.16,14.18,14.16,14.17,31000.0
2018-11-26 13:50:00,14.17,14.19,14.17,14.18,24800.0,14.17,14.19,14.17,14.18,24800.0
2018-11-26 13:55:00,14.18,14.21,14.18,14.21,74745.0,14.18,14.21,14.18,14.21,74745.0
2018-11-26 14:00:00,14.2,14.21,14.15,14.16,56330.0,14.2,14.21,14.15,14.16,56330.0
2018-11-26 14:05:00,14.15,14.16,14.14,14.14,50185.0,14.15,14.16,14.14,14.14,50185.0
2018-11-26 14:10:00,14.14,14.15,14.13,14.14,45580.0,14.14,14.15,14.13,14.14,45580.0
2018-11-26 14:15:00,14.15,14.15,14.13,14.14,44100.0,14.15,14.15,14.13,14.14,44100.0
2018-11-26 14:20:00,14.14,14.14,14.13,14.13,37530.0,14.14,14.14,14.13,14.13,37530.0
2018-11-26 14:25:00,14.13,14.14,14.13,14.13,91255.0,14.13,14.14,14.13,14.13,91255.0
2018-11-26 14:30:00,14.13,14.15,14.13,14.13,60180.0,14.13,14.15,14.13,14.13,60180.0
2018-11-26 14:35:00,14.13,14.15,14.13,14.13,37475.0,14.13,14.15,14.13,14.13,37475.0
2018-11-26 14:40:00,14.14,14.14,14.11,14.11,55890.0,14.14,14.14,14.11,14.11,55890.0
2018-11-26 14:45:00,14.11,14.12,14.1,14.12,41455.0,14.11,14.12,14.1,14.12,41455.0
2018-11-26 14:50:00,14.12,14.15,14.12,14.15,31390.0,14.12,14.15,14.12,14.15,31390.0
2018-11-26 14:55:00,14.15,14.17,14.15,14.17,45540.0,14.15,14.17,14.15,14.17,45540.0
2018-11-26 15:00:00,14.17,14.19,14.16,14.19,81000.0,14.17,14.19,14.16,14.19,81000.0
2018-11-26 15:05:00,14.19,14.19,14.16,14.17,122515.0,14.19,14.19,14.16,14.17,122515.0
2018-11-26 15:10:00,14.18,14.18,14.15,14.16,145665.0,14.18,14.18,14.15,14.16,145665.0
2018-11-26 15:15:00,14.16,14.16,14.13,14.13,40535.0,14.16,14.16,14.13,14.13,40535.0
2018-11-26 15:20:00,14.13,14.16,14.13,14.14,97540.0,14.13,14.16,14.13,14.14,97540.0
2018-11-26 15:25:00,14.14,14.16,14.13,14.13,80985.0,14.14,14.16,14.13,14.13,80985.0
2018-11-26 15:30:00,14.13,14.16,14.13,14.16,97500.0,14.13,14.16,14.13,14.16,97500.0
2018-11-26 15:35:00,14.16,14.17,14.14,14.15,101150.0,14.16,14.17,14.14,14.15,101150.0
2018-11-26 15:40:00,14.15,14.15,14.13,14.14,116205.0,14.15,14.15,14.13,14.14,116205.0
2018-11-26 15:45:00,14.14,14.17,14.14,14.16,140620.0,14.14,14.17,14.14,14.16,140620.0
2018-11-26 15:50:00,14.15,14.17,14.15,14.16,247745.0,14.15,14.17,14.15,14.16,247745.0
2018-11-26 15:55:00,14.16,14.17,14.15,14.17,319235.0,14.16,14.17,14.15,14.17,319235.0
2018-11-27 09:30:00,14.12,14.16,14.05,14.08,129940.0,14.12,14.16,14.05,14.08,129940.0
2018-11-27 09:35:00,14.06,14.08,13.97,14.02,172665.0,14.06,14.08,13.97,14.02,172665.0
2018-11-27 09:40:00,14.01,14.06,13.98,14.06,96305.0,14.01,14.06,13.98,14.06,96305.0
2018-11-27 09:45:00,14.05,14.06,14.01,14.04,80960.0,14.05,14.06,14.01,14.04,80960.0
2018-11-27 09:50:00,14.03,14.1,14.01,14.08,101810.0,14.03,14.1,14.01,14.08,101810.0
2018-11-27 09:55:00,14.08,14.14,14.06,14.1,64640.0,14.08,14.14,14.06,14.1,64640.0
2018-11-27 10:00:00,14.09,14.15,14.07,14.15,70340.0,14.09,14.15,14.07,14.15,70340.0
2018-11-27 10:05:00,14.15,14.16,14.12,14.16,45580.0,14.15,14.16,14.12,14.16,45580.0
2018-11-27 10:10:00,14.16,14.18,14.12,14.17,29075.0,14.16,14.18,14.12,14.17,29075.0
2018-11-27 10:15:00,14.17,14.19,14.09,14.11,63595.0,14.17,14.19,14.09,14.11,63595.0
2018-11-27 10:20:00,14.12,14.12,14.07,14.1,31040.0,14.12,14.12,14.07,14.1,31040.0
2018-11-27 10:25:00,14.11,14.11,14.04,14.05,53810.0,14.11,14.11,14.04,14.05,53810.0
2018-11-27 10:30:00,14.05,14.07,14.03,14.06,58955.0,14.05,14.07,14.03,14.06,58955.0
2018-11-27 10:35:00,14.06,14.06,14.03,14.04,45000.0,14.06,14.06,14.03,14.04,45000.0
2018-11-27 10:40:00,14.03,14.04,14.0,14.03,55655.0,14.03,14.04,14.0,14.03,55655.0
2018-11-27 10:45:00,14.03,14.04,14.01,14.04,70250.0,14.03,14.04,14.01,14.04,70250.0
2018-11-27 10:50:00,14.04,14.09,14.03,14.09,64845.0,14.04,14.09,14.03,14.09,64845.0
2018-11-27 10:55:00,14.1,14.13,14.1,14.13,43500.0,14.1,14.13,14.1,14.13,43500.0
2018-11-27 11:00:00,14.13,14.19,14.12,14.19,99950.0,14.13,14.19,14.12,14.19,99950.0
2018-11-27 11:05:00,14.2,14.2,14.17,14.17,63125.0,14.2,14.2,14.17,14.17,63125.0
2018-11-27 11:10:00,14.17,14.18,14.15,14.15,56870.0,14.17,14.18,14.15,14.15,56870.0
2018-11-27 11:15:00,14.15,14.19,14.15,14.18,56920.0,14.15,14.19,14.15,14.18,56920.0
2018-11-27 11:20:00,14.17,14.19,14.17,14.17,40095.0,14.17,14.19,14.17,14.17,40095.0
2018-11-27 11:25:00,14.17,14.2,14.17,14.19,46140.0,14.17,14.2,14.17,14.19,46140.0
2018-11-27 11:30:00,14.19,14.19,14.14,14.16,66885.0,14.19,14.19,14.14,14.16,66885.0
2018-11-27 11:35:00,14.16,14.18,14.16,14.17,42165.0,14.16,14.18,14.16,14.17,42165.0
2018-11-27 11:40:00,14.18,14.19,14.15,14.16,67375.0,14.18,14.19,14.15,14.16,67375.0
2018-11-27 11:45:00,14.15,14.15,14.13,14.14,103720.0,14.15,14.15,14.13,14.14,103720.0
2018-11-27 11:50:00,14.14,14.18,14.14,14.18,30620.0,14.14,14.18,14.14,14.18,30620.0
2018-11-27 11:55:00,14.18,14.2,14.18,14.19,39090.0,14.18,14.2,14.18,14.19,39090.0
2018-11-27 12:00:00,14.19,14.19,14.17,14.18,39190.0,14.19,14.19,14.17,14.18,39190.0
2018-11-27 12:05:00,14.17,14.21,14.17,14.2,35815.0,14.17,14.21,14.17,14.2,35815.0
2018-11-27 12:10:00,14.2,14.21,14.18,14.19,36500.0,14.2,14.21,14.18,14.19,36500.0
2018-11-27 12:15:00,14.18,14.2,14.16,14.19,48155.0,14.18,14.2,14.16,14.19,48155.0
2018-11-27 12:20:00,14.19,14.21,14.17,14.17,32645.0,14.19,14.21,14.17,14.17,32645.0
2018-11-27 12:25:00,14.17,14.18,14.16,14.17,47045.0,14.17,14.18,14.16,14.17,47045.0
2018-11-27 12:30:00,14.17,14.19,14.16,14.18,56340.0,14.17,14.19,14.16,14.18,56340.0
2018-11-27 12:35:00,14.17,14.17,14.15,14.17,36255.0,14.17,14.17,14.15,14.17,36255.0
2018-11-27 12:40:00,14.17,14.19,14.16,14.18,36550.0,14.17,14.19,14.16,14.18,36550.0
2018-11-27 12:45:00,14.18,14.18,14.14,14.14,29755.0,14.18,14.18,14.14,14.14,29755.0
2018-11-27 12:50:00,14.14,14.14,14.11,14.13,86945.0,14.14,14.14,14.11,14.13,86945.0
2018-11-27 12:55:00,14.13,14.15,14.13,14.15,35500.0,14.13,14.15,14.13,14.15,35500.0
2018-11-27 13:00:00,14.15,14.17,14.13,14.13,34125.0,14.15,14.17,14.13,14.13,34125.0
2018-11-27 13:05:00,14.14,14.16,14.14,14.15,24915.0,14.14,14.16,14.14,14.15,24915.0
2018-11-27 13:10:00,14.15,14.16,14.11,14.12,68500.0,14.15,14.16,14.11,14.12,68500.0
2018-11-27 13:15:00,14.12,14.16,14.1,14.14,70055.0,14.12,14.16,14.1,14.14,70055.0
2018-11-27 13:20:00,14.14,14.17,14.13,14.17,37320.0,14.14,14.17,14.13,14.17,37320.0
2018-11-27 13:25:00,14.16,14.2,14.16,14.2,42575.0,14.16,14.2,14.16,14.2,42575.0
2018-11-27 13:30:00,14.2,14.21,14.19,14.2,28105.0,14.2,14.21,14.19,14.2,28105.0
2018-11-27 13:35:00,14.2,14.22,14.18,14.21,40260.0,14.2,14.22,14.18,14.21,40260.0
2018-11-27 13:40:00,14.21,14.21,14.19,14.2,20210.0,14.21,14.21,14.19,14.2,20210.0
2018-11-27 13:45:00,14.2,14.21,14.18,14.19,36700.0,14.2,14.21,14.18,14.19,36700.0
2018-11-27 13:50:00,14.19,14.19,14.17,14.19,27185.0,14.19,14.19,14.17,14.19,27185.0
2018-11-27 13:55:00,14.18,14.23,14.18,14.23,33205.0,14.18,14.23,14.18,14.23,33205.0
2018-11-27 14:00:00,14.24,14.24,14.22,14.22,24065.0,14.24,14.24,14.22,14.22,24065.0
2018-11-27 14:05:00,14.21,14.23,14.21,14.22,26500.0,14.21,14.23,14.21,14.22,26500.0
2018-11-27 14:10:00,14.22,14.22,14.19,14.21,19000.0,14.22,14.22,14.19,14.21,19000.0
2018-11-27 14:15:00,14.21,14.21,14.17,14.19,32645.0,14.21,14.21,14.17,14.19,32645.0
2018-11-27 14:20:00,14.19,14.2,14.18,14.19,24540.0,14.19,14.2,14.18,14.19,24540.0
2018-11-27 14:25:00,14.19,14.22,14.18,14.22,39130.0,14.19,14.22,14.18,14.22,39130.0
2018-11-27 14:30:00,14.22,14.23,14.21,14.22,40715.0,14.22,14.23,14.21,14.22,40715.0
2018-11-27 14:35:00,14.22,14.24,14.19,14.21,45415.0,14.22,14.24,14.19,14.21,45415.0
2018-11-27 14:40:00,14.21,14.23,14.21,14.23,50515.0,14.21,14.23,14.21,14.23,50515.0
2018-11-27 14:45:00,14.23,14.24,14.22,14.24,43335.0,14.23,14.24,14.22,14.24,43335.0
2018-11-27 14:50:00,14.24,14.24,14.21,14.22,55765.0,14.24,14.24,14.21,14.22,55765.0
2018-11-27 14:55:00,14.22,14.22,14.19,14.19,39090.0,14.22,14.22,14.19,14.19,39090.0
2018-11-27 15:00:00,14.18,14.19,14.17,14.19,50500.0,14.18,14.19,14.17,14.19,50500.0
2018-11-27 15:05:00,14.19,14.19,14.16,14.16,33615.0,14.19,14.19,14.16,14.16,33615.0
2018-11-27 15:10:00,14.16,14.16,14.14,14.15,39020.0,14.16,14.16,14.14,14.15,39020.0
2018-11-27 15:15:00,14.15,14.15,14.13,14.13,37500.0,14.15,14.15,14.13,14.13,37500.0
2018-11-27 15:20:00,14.14,14.15,14.12,14.14,57600.0,14.14,14.15,14.12,14.14,57600.0
2018-11-27 15:25:00,14.14,14.16,14.14,14.15,61985.0,14.14,14.16,14.14,14.15,61985.0
2018-11-27 15:30:00,14.15,14.15,14.13,14.13,67460.0,14.15,14.15,14.13,14.13,67460.0
2018-11-27 15:35:00,14.13,14.15,14.12,14.15,94535.0,14.13,14.15,14.12,14.15,94535.0
2018-11-27 15:40:00,14.15,14.17,14.15,14.17,88335.0,14.15,14.17,14.15,14.17,88335.0
2018-11-27 15:45:00,14.17,14.18,14.15,14.15,125900.0,14.17,14.18,14.15,14.15,125900.0
2018-11-27 15:50:00,14.15,14.16,14.12,14.12,193630.0,14.15,14.16,14.12,14.12,193630.0
2018-11-27 15:55:00,14.12,14.14,14.12,14.14,343355.0,14.12,14.14,14.12,14.14,343355.0
2018-11-28 09:30:00,14.25,14.48,14.25,14.34,121575.0,14.25,14.48,14.25,14.34,121575.0
2018-11-28 09:35:00,14.39,14.39,14.31,14.35,44425.0,14.39,14.39,14.31,14.35,44425.0
2018-11-28 09:40:00,14.36,14.38,14.29,14.34,84315.0,14.36,14.38,14.29,14.34,84315.0
2018-11-28 09:45:00,14.36,14.42,14.31,14.38,47000.0,14.36,14.42,14.31,14.38,47000.0
2018-11-28 09:50:00,14.36,14.42,14.36,14.42,33615.0,14.36,14.42,14.36,14.42,33615.0
2018-11-28 09:55:00,14.41,14.49,14.41,14.47,104240.0,14.41,14.49,14.41,14.47,104240.0
2018-11-28 10:00:00,14.47,14.52,14.47,14.5,50460.0,14.47,14.52,14.47,14.5,50460.0
2018-11-28 10:05:00,14.49,14.49,14.39,14.41,32425.0,14.49,14.49,14.39,14.41,32425.0
2018-11-28 10:10:00,14.41,14.46,14.41,14.46,26280.0,14.41,14.46,14.41,14.46,26280.0
2018-11-28 10:15:00,14.45,14.46,14.42,14.43,38210.0,14.45,14.46,14.42,14.43,38210.0
2018-11-28 10:20:00,14.43,14.54,14.43,14.54,93415.0,14.43,14.54,14.43,14.54,93415.0
2018-11-28 10:25:00,14.56,14.57,14.52,14.53,61585.0,14.56,14.57,14.52,14.53,61585.0
2018-11-28 10:30:00,14.53,14.53,14.46,14.49,50790.0,14.53,14.53,14.46,14.49,50790.0
2018-11-28 10:35:00,14.48,14.48,14.39,14.4,97850.0,14.48,14.48,14.39,14.4,97850.0
2018-11-28 10:40:00,14.4,14.44,14.39,14.42,36175.0,14.4,14.44,14.39,14.42,36175.0
2018-11-28 10:45:00,14.42,14.43,14.4,14.42,115450.0,14.42,14.43,14.4,14.42,115450.0
2018-11-28 10:50:00,14.41,14.43,14.4,14.43,54735.0,14.41,14.43,14.4,14.43,54735.0
2018-11-28 10:55:00,14.43,14.44,14.41,14.41,21855.0,14.43,14.44,14.41,14.41,21855.0
2018-11-28 11:00:00,14.41,14.45,14.41,14.41,28000.0,14.41,14.45,14.41,14.41,28000.0
2018-11-28 11:05:00,14.41,14.44,14.4,14.43,129395.0,14.41,14.44,14.4,14.43,129395.0
2018-11-28 11:10:00,14.43,14.45,14.43,14.44,29770.0,14.43,14.45,14.43,14.44,29770.0
2018-11-28 11:15:00,14.43,14.44,14.37,14.41,66860.0,14.43,14.44,14.37,14.41,66860.0
2018-11-28 11:20:00,14.41,14.42,14.39,14.39,30660.0,14.41,14.42,14.39,14.39,30660.0
2018-11-28 11:25:00,14.4,14.42,14.39,14.4,40440.0,14.4,14.42,14.39,14.4,40440.0
2018-11-28 11:30:00,14.4,14.43,14.39,14.42,45050.0,14.4,14.43,14.39,14.42,45050.0
2018-11-28 11:35:00,14.43,14.46,14.39,14.45,68225.0,14.43,14.46,14.39,14.45,68225.0
2018-11-28 11:40:00,14.45,14.52,14.44,14.52,77755.0,14.45,14.52,14.44,14.52,77755.0
2018-11-28 11:45:00,14.52,14.52,14.47,14.48,30435.0,14.52,14.52,14.47,14.48,30435.0
2018-11-28 11:50:00,14.49,14.5,14.46,14.49,21000.0,14.49,14.5,14.46,14.49,21000.0
2018-11-28 11:55:00,14.49,14.49,14.46,14.47,38005.0,14.49,14.49,14.46,14.47,38005.0
2018-11-28 12:00:00,14.47,14.57,14.46,14.57,130080.0,14.47,14.57,14.46,14.57,130080.0
2018-11-28 12:05:00,14.57,14.6,14.54,14.6,57420.0,14.57,14.6,14.54,14.6,57420.0
2018-11-28 12:10:00,14.59,14.59,14.52,14.56,51995.0,14.59,14.59,14.52,14.56,51995.0
2018-11-28 12:15:00,14.57,14.59,14.55,14.58,39745.0,14.57,14.59,14.55,14.58,39745.0
2018-11-28 12:20:00,14.59,14.6,14.57,14.58,50785.0,14.59,14.6,14.57,14.58,50785.0
2018-11-28 12:25:00,14.58,14.63,14.57,14.61,56205.0,14.58,14.63,14.57,14.61,56205.0
2018-11-28 12:30:00,14.6,14.63,14.59,14.6,41430.0,14.6,14.63,14.59,14.6,41430.0
2018-11-28 12:35:00,14.6,14.6,14.55,14.59,66565.0,14.6,14.6,14.55,14.59,66565.0
2018-11-28 12:40:00,14.59,14.59,14.56,14.58,41685.0,14.59,14.59,14.56,14.58,41685.0
2018-11-28 12:45:00,14.58,14.63,14.58,14.6,39865.0,14.58,14.63,14.58,14.6,39865.0
2018-11-28 12:50:00,14.59,14.62,14.58,14.6,59545.0,14.59,14.62,14.58,14.6,59545.0
2018-11-28 12:55:00,14.61,14.61,14.56,14.56,52880.0,14.61,14.61,14.56,14.56,52880.0
2018-11-28 13:00:00,14.56,14.56,14.51,14.52,45650.0,14.56,14.56,14.51,14.52,45650.0
2018-11-28 13:05:00,14.52,14.52,14.5,14.51,25435.0,14.52,14.52,14.5,14.51,25435.0
2018-11-28 13:10:00,14.51,14.55,14.5,14.55,38055.0,14.51,14.55,14.5,14.55,38055.0
2018-11-28 13:15:00,14.55,14.56,14.53,14.56,31785.0,14.55,14.56,14.53,14.56,31785.0
2018-11-28 13:20:00,14.56,14.56,14.52,14.55,34500.0,14.56,14.56,14.52,14.55,34500.0
2018-11-28 13:25:00,14.55,14.58,14.54,14.58,32240.0,14.55,14.58,14.54,14.58,32240.0
2018-11-28 13:30:00,14.58,14.6,14.57,14.6,33675.0,14.58,14.6,14.57,14.6,33675.0
2018-11-28 13:35:00,14.6,14.65,14.6,14.64,30325.0,14.6,14.65,14.6,14.64,30325.0
2018-11-28 13:40:00,14.64,14.72,14.63,14.7,63670.0,14.64,14.72,14.63,14.7,63670.0
2018-11-28 13:45:00,14.71,14.72,14.65,14.65,37025.0,14.71,14.72,14.65,14.65,37025.0
2018-11-28 13:50:00,14.66,14.67,14.64,14.64,35870.0,14.66,14.67,14.64,14.64,35870.0
2018-11-28 13:55:00,14.65,14.67,14.65,14.66,31050.0,14.65,14.67,14.65,14.66,31050.0
2018-11-28 14:00:00,14.67,14.67,14.65,14.66,26010.0,14.67,14.67,14.65,14.66,26010.0
2018-11-28 14:05:00,14.67,14.67,14.64,14.66,33930.0,14.67,14.67,14.64,14.66,33930.0
2018-11-28 14:10:00,14.66,14.67,14.63,14.67,46995.0,14.66,14.67,14.63,14.67,46995.0
2018-11-28 14:15:00,14.66,14.67,14.62,14.67,77340.0,14.66,14.67,14.62,14.67,77340.0
2018-11-28 14:20:00,14.66,14.66,14.63,14.63,48365.0,14.66,14.66,14.63,14.63,48365.0
2018-11-28 14:25:00,14.63,14.64,14.63,14.64,29745.0,14.63,14.64,14.63,14.64,29745.0
2018-11-28 14:30:00,14.63,14.66,14.62,14.66,50830.0,14.63,14.66,14.62,14.66,50830.0
2018-11-28 14:35:00,14.66,14.66,14.63,14.63,45980.0,14.66,14.66,14.63,14.63,45980.0
2018-11-28 14:40:00,14.64,14.64,14.63,14.63,28550.0,14.64,14.64,14.63,14.63,28550.0
2018-11-28 14:45:00,14.63,14.64,14.62,14.63,43945.0,14.63,14.64,14.62,14.63,43945.0
2018-11-28 14:50:00,14.63,14.66,14.62,14.65,72670.0,14.63,14.66,14.62,14.65,72670.0
2018-11-28 14:55:00,14.66,14.67,14.65,14.65,75310.0,14.66,14.67,14.65,14.65,75310.0
2018-11-28 15:00:00,14.65,14.66,14.63,14.64,122845.0,14.65,14.66,14.63,14.64,122845.0
2018-11-28 15:05:00,14.64,14.65,14.62,14.64,82970.0,14.64,14.65,14.62,14.64,82970.0
2018-11-28 15:10:00,14.64,14.66,14.64,14.66,68030.0,14.64,14.66,14.64,14.66,68030.0
2018-11-28 15:15:00,14.66,14.66,14.64,14.66,61575.0,14.66,14.66,14.64,14.66,61575.0
2018-11-28 15:20:00,14.66,14.69,14.66,14.66,55920.0,14.66,14.69,14.66,14.66,55920.0
2018-11-28 15:25:00,14.66,14.67,14.65,14.67,68720.0,14.66,14.67,14.65,14.67,68720.0
2018-11-28 15:30:00,14.66,14.7,14.66,14.68,195825.0,14.66,14.7,14.66,14.68,195825.0
2018-11-28 15:35:00,14.69,14.71,14.68,14.71,138475.0,14.69,14.71,14.68,14.71,138475.0
2018-11-28 15:40:00,14.71,14.72,14.69,14.7,99705.0,14.71,14.72,14.69,14.7,99705.0
2018-11-28 15:45:00,14.7,14.72,14.69,14.71,155450.0,14.7,14.72,14.69,14.71,155450.0
2018-11-28 15:50:00,14.71,14.76,14.7,14.73,303100.0,14.71,14.76,14.7,14.73,303100.0
2018-11-28 15:55:00,14.73,14.73,14.69,14.71,734800.0,14.73,14.73,14.69,14.71,734800.0
2018-11-29 09:30:00,14.61,14.7,14.5,14.6,109430.0,14.61,14.7,14.5,14.6,109430.0
2018-11-29 09:35:00,14.6,14.69,14.58,14.62,98100.0,14.6,14.69,14.58,14.62,98100.0
2018-11-29 09:40:00,14.62,14.67,14.49,14.63,83695.0,14.62,14.67,14.49,14.63,83695.0
2018-11-29 09:45:00,14.67,14.67,14.55,14.58,65805.0,14.67,14.67,14.55,14.58,65805.0
2018-11-29 09:50:00,14.58,14.6,14.54,14.56,32245.0,14.58,14.6,14.54,14.56,32245.0
2018-11-29 09:55:00,14.56,14.57,14.52,14.55,103415.0,14.56,14.57,14.52,14.55,103415.0
2018-11-29 10:00:00,14.56,14.59,14.5,14.54,47940.0,14.56,14.59,14.5,14.54,47940.0
2018-11-29 10:05:00,14.54,14.55,14.5,14.54,123430.0,14.54,14.55,14.5,14.54,123430.0
2018-11-29 10:10:00,14.54,14.54,14.49,14.52,56350.0,14.54,14.54,14.49,14.52,56350.0
2018-11-29 10:15:00,14.5,14.5,14.44,14.45,47725.0,14.5,14.5,14.44,14.45,47725.0
2018-11-29 10:20:00,14.44,14.51,14.43,14.48,81265.0,14.44,14.51,14.43,14.48,81265.0
2018-11-29 10:25:00,14.5,14.51,14.45,14.49,29985.0,14.5,14.51,14.45,14.49,29985.0
2018-11-29 10:30:00,14.48,14.54,14.48,14.49,79210.0,14.48,14.54,14.48,14.49,79210.0
2018-11-29 10:35:00,14.49,14.56,14.49,14.53,68950.0,14.49,14.56,14.49,14.53,68950.0
2018-11-29 10:40:00,14.53,14.55,14.52,14.52,29020.0,14.53,14.55,14.52,14.52,29020.0
2018-11-29 10:45:00,14.53,14.56,14.52,14.52,32695.0,14.53,14.56,14.52,14.52,32695.0
2018-11-29 10:50:00,14.52,14.53,14.49,14.51,30000.0,14.52,14.53,14.49,14.51,30000.0
2018-11-29 10:55:00,14.51,14.53,14.49,14.53,30400.0,14.51,14.53,14.49,14.53,30400.0
2018-11-29 11:00:00,14.53,14.55,14.52,14.55,28190.0,14.53,14.55,14.52,14.55,28190.0
2018-11-29 11:05:00,14.54,14.56,14.52,14.56,24705.0,14.54,14.56,14.52,14.56,24705.0
2018-11-29 11:10:00,14.54,14.61,14.54,14.59,32075.0,14.54,14.61,14.54,14.59,32075.0
2018-11-29 11:15:00,14.59,14.61,14.56,14.58,35110.0,14.59,14.61,14.56,14.58,35110.0
2018-11-29 11:20:00,14.57,14.62,14.56,14.61,29250.0,14.57,14.62,14.56,14.61,29250.0
2018-11-29 11:25:00,14.61,14.65,14.6,14.65,33375.0,14.61,14.65,14.6,14.65,33375.0
2018-11-29 11:30:00,14.65,14.69,14.63,14.68,20180.0,14.65,14.69,14.63,14.68,20180.0
2018-11-29 11:35:00,14.68,14.69,14.67,14.67,26640.0,14.68,14.69,14.67,14.67,26640.0
2018-11-29 11:40:00,14.67,14.68,14.66,14.68,19750.0,14.67,14.68,14.66,14.68,19750.0
2018-11-29 11:45:00,14.68,14.7,14.67,14.7,40190.0,14.68,14.7,14.67,14.7,40190.0
2018-11-29 11:50:00,14.71,14.75,14.68,14.75,58545.0,14.71,14.75,14.68,14.75,58545.0
2018-11-29 11:55:00,14.73,14.73,14.71,14.72,24815.0,14.73,14.73,14.71,14.72,24815.0
2018-11-29 12:00:00,14.71,14.71,14.66,14.66,40815.0,14.71,14.71,14.66,14.66,40815.0
2018-11-29 12:05:00,14.66,14.68,14.65,14.66,52515.0,14.66,14.68,14.65,14.66,52515.0
2018-11-29 12:10:00,14.66,14.67,14.65,14.66,14000.0,14.66,14.67,14.65,14.66,14000.0
2018-11-29 12:15:00,14.66,14.71,14.65,14.7,30610.0,14.66,14.71,14.65,14.7,30610.0
2018-11-29 12:20:00,14.7,14.74,14.69,14.73,92240.0,14.7,14.74,14.69,14.73,92240.0
2018-11-29 12:25:00,14.73,14.75,14.73,14.75,32375.0,14.73,14.75,14.73,14.75,32375.0
2018-11-29 12:30:00,14.75,14.77,14.73,14.74,33155.0,14.75,14.77,14.73,14.74,33155.0
2018-11-29 12:35:00,14.73,14.76,14.73,14.76,27500.0,14.73,14.76,14.73,14.76,27500.0
2018-11-29 12:40:00,14.77,14.78,14.75,14.75,30890.0,14.77,14.78,14.75,14.75,30890.0
2018-11-29 12:45:00,14.75,14.75,14.73,14.73,28000.0,14.75,14.75,14.73,14.73,28000.0
2018-11-29 12:50:00,14.73,14.74,14.71,14.71,29255.0,14.73,14.74,14.71,14.71,29255.0
2018-11-29 12:55:00,14.71,14.72,14.71,14.71,78115.0,14.71,14.72,14.71,14.71,78115.0
2018-11-29 13:00:00,14.71,14.75,14.71,14.72,47025.0,14.71,14.75,14.71,14.72,47025.0
2018-11-29 13:05:00,14.72,14.72,14.69,14.7,20715.0,14.72,14.72,14.69,14.7,20715.0
2018-11-29 13:10:00,14.7,14.72,14.7,14.7,27065.0,14.7,14.72,14.7,14.7,27065.0
2018-11-29 13:15:00,14.71,14.72,14.7,14.72,20150.0,14.71,14.72,14.7,14.72,20150.0
2018-11-29 13:20:00,14.72,14.72,14.7,14.71,20340.0,14.72,14.72,14.7,14.71,20340.0
2018-11-29 13:25:00,14.71,14.72,14.7,14.72,27500.0,14.71,14.72,14.7,14.72,27500.0
2018-11-29 13:30:00,14.72,14.73,14.71,14.72,33405.0,14.72,14.73,14.71,14.72,33405.0
2018-11-29 13:35:00,14.71,14.73,14.7,14.73,33480.0,14.71,14.73,14.7,14.73,33480.0
2018-11-29 13:40:00,14.73,14.73,14.72,14.73,24335.0,14.73,14.73,14.72,14.73,24335.0
2018-11-29 13:45:00,14.74,14.75,14.73,14.74,45250.0,14.74,14.75,14.73,14.74,45250.0
2018-11-29 13:50:00,14.74,14.74,14.72,14.73,33250.0,14.74,14.74,14.72,14.73,33250.0
2018-11-29 13:55:00,14.73,14.75,14.72,14.74,27450.0,14.73,14.75,14.72,14.74,27450.0
2018-11-29 14:00:00,14.74,14.77,14.73,14.77,61260.0,14.74,14.77,14.73,14.77,61260.0
2018-11-29 14:05:00,14.77,14.77,14.75,14.76,21525.0,14.77,14.77,14.75,14.76,21525.0
2018-11-29 14:10:00,14.76,14.78,14.74,14.78,72355.0,14.76,14.78,14.74,14.78,72355.0
2018-11-29 14:15:00,14.78,14.79,14.77,14.77,38190.0,14.78,14.79,14.77,14.77,38190.0
2018-11-29 14:20:00,14.78,14.8,14.77,14.79,29040.0,14.78,14.8,14.77,14.79,29040.0
2018-11-29 14:25:00,14.79,14.8,14.79,14.8,32500.0,14.79,14.8,14.79,14.8,32500.0
2018-11-29 14:30:00,14.8,14.81,14.79,14.79,25090.0,14.8,14.81,14.79,14.79,25090.0
2018-11-29 14:35:00,14.8,14.8,14.77,14.78,39000.0,14.8,14.8,14.77,14.78,39000.0
2018-11-29 14:40:00,14.78,14.8,14.77,14.79,26315.0,14.78,14.8,14.77,14.79,26315.0
2018-11-29 14:45:00,14.8,14.82,14.79,14.82,45465.0,14.8,14.82,14.79,14.82,45465.0
2018-11-29 14:50:00,14.82,14.85,14.82,14.85,49510.0,14.82,14.85,14.82,14.85,49510.0
2018-11-29 14:55:00,14.85,14.88,14.84,14.87,69400.0,14.85,14.88,14.84,14.87,69400.0
2018-11-29 15:00:00,14.87,14.88,14.86,14.86,38730.0,14.87,14.88,14.86,14.86,38730.0
2018-11-29 15:05:00,14.86,14.87,14.86,14.86,76605.0,14.86,14.87,14.86,14.86,76605.0
2018-11-29 15:10:00,14.86,14.86,14.85,14.86,52500.0,14.86,14.86,14.85,14.86,52500.0
2018-11-29 15:15:00,14.86,14.86,14.84,14.84,76075.0,14.86,14.86,14.84,14.84,76075.0
2018-11-29 15:20:00,14.84,14.86,14.83,14.83,84930.0,14.84,14.86,14.83,14.83,84930.0
2018-11-29 15:25:00,14.83,14.84,14.82,14.84,62165.0,14.83,14.84,14.82,14.84,62165.0
2018-11-29 15:30:00,14.84,14.84,14.81,14.83,91095.0,14.84,14.84,14.81,14.83,91095.0
2018-11-29 15:35:00,14.83,14.84,14.82,14.83,105285.0,14.83,14.84,14.82,14.83,105285.0
2018-11-29 15:40:00,14.83,14.83,14.81,14.82,126675.0,14.83,14.83,14.81,14.82,126675.0
2018-11-29 15:45:00,14.82,14.82,14.8,14.8,156100.0,14.82,14.82,14.8,14.8,156100.0
2018-11-29 15:50:00,14.8,14.8,14.77,14.78,229800.0,14.8,14.8,14.77,14.78,229800.0
2018-11-29 15:55:00,14.78,14.79,14.74,14.78,563995.0,14.78,14.79,14.74,14.78,563995.0
2018-11-30 09:30:00,14.79,14.85,14.71,14.74,253900.0,14.79,14.85,14.71,14.74,253900.0
2018-11-30 09:35:00,14.71,14.8,14.71,14.77,80160.0,14.71,14.8,14.71,14.77,80160.0
2018-11-30 09:40:00,14.79,14.8,14.75,14.76,108835.0,14.79,14.8,14.75,14.76,108835.0
2018-11-30 09:45:00,14.78,14.81,14.77,14.78,161740.0,14.78,14.81,14.77,14.78,161740.0
2018-11-30 09:50:00,14.78,14.9,14.77,14.85,135605.0,14.78,14.9,14.77,14.85,135605.0
2018-11-30 09:55:00,14.86,14.91,14.85,14.91,51545.0,14.86,14.91,14.85,14.91,51545.0
2018-11-30 10:00:00,14.9,14.9,14.83,14.88,49885.0,14.9,14.9,14.83,14.88,49885.0
2018-11-30 10:05:00,14.86,14.88,14.85,14.88,36535.0,14.86,14.88,14.85,14.88,36535.0
2018-11-30 10:10:00,14.87,14.91,14.87,14.91,265460.0,14.87,14.91,14.87,14.91,265460.0
2018-11-30 10:15:00,14.91,14.92,14.89,14.91,51630.0,14.91,14.92,14.89,14.91,51630.0
2018-11-30 10:20:00,14.9,14.91,14.87,14.9,105770.0,14.9,14.91,14.87,14.9,105770.0
2018-11-30 10:25:00,14.9,14.91,14.86,14.87,55590.0,14.9,14.91,14.86,14.87,55590.0
2018-11-30 10:30:00,14.87,14.94,14.87,14.94,84460.0,14.87,14.94,14.87,14.94,84460.0
2018-11-30 10:35:00,14.93,14.98,14.92,14.97,48410.0,14.93,14.98,14.92,14.97,48410.0
2018-11-30 10:40:00,14.97,15.01,14.97,15.01,100375.0,14.97,15.01,14.97,15.01,100375.0
2018-11-30 10:45:00,15.01,15.01,14.95,14.95,36150.0,15.01,15.01,14.95,14.95,36150.0
2018-11-30 10:50:00,14.95,14.96,14.9,14.95,52860.0,14.95,14.96,14.9,14.95,52860.0
2018-11-30 10:55:00,14.95,14.95,14.92,14.92,36085.0,14.95,14.95,14.92,14.92,36085.0
2018-11-30 11:00:00,14.91,14.92,14.9,14.92,36670.0,14.91,14.92,14.9,14.92,36670.0
2018-11-30 11:05:00,14.91,14.92,14.83,14.85,79450.0,14.91,14.92,14.83,14.85,79450.0
2018-11-30 11:10:00,14.85,14.86,14.84,14.85,100220.0,14.85,14.86,14.84,14.85,100220.0
2018-11-30 11:15:00,14.86,14.89,14.86,14.87,45230.0,14.86,14.89,14.86,14.87,45230.0
2018-11-30 11:20:00,14.88,14.9,14.86,14.89,26745.0,14.88,14.9,14.86,14.89,26745.0
2018-11-30 11:25:00,14.89,14.89,14.85,14.86,45830.0,14.89,14.89,14.85,14.86,45830.0
2018-11-30 11:30:00,14.85,14.88,14.84,14.85,237315.0,14.85,14.88,14.84,14.85,237315.0
2018-11-30 11:35:00,14.85,14.87,14.84,14.86,38925.0,14.85,14.87,14.84,14.86,38925.0
2018-11-30 11:40:00,14.86,14.88,14.86,14.88,41250.0,14.86,14.88,14.86,14.88,41250.0
2018-11-30 11:45:00,14.87,14.88,14.85,14.86,29500.0,14.87,14.88,14.85,14.86,29500.0
2018-11-30 11:50:00,14.87,14.87,14.83,14.85,90760.0,14.87,14.87,14.83,14.85,90760.0
2018-11-30 11:55:00,14.84,14.84,14.83,14.83,50050.0,14.84,14.84,14.83,14.83,50050.0
2018-11-30 12:00:00,14.82,14.82,14.79,14.79,43090.0,14.82,14.82,14.79,14.79,43090.0
2018-11-30 12:05:00,14.8,14.8,14.78,14.79,47880.0,14.8,14.8,14.78,14.79,47880.0
2018-11-30 12:10:00,14.79,14.8,14.77,14.77,42380.0,14.79,14.8,14.77,14.77,42380.0
2018-11-30 12:15:00,14.77,14.78,14.75,14.75,20540.0,14.77,14.78,14.75,14.75,20540.0
2018-11-30 12:20:00,14.76,14.76,14.74,14.75,51455.0,14.76,14.76,14.74,14.75,51455.0
2018-11-30 12:25:00,14.75,14.75,14.73,14.73,54625.0,14.75,14.75,14.73,14.73,54625.0
2018-11-30 12:30:00,14.73,14.74,14.7,14.71,53060.0,14.73,14.74,14.7,14.71,53060.0
2018-11-30 12:35:00,14.71,14.71,14.7,14.7,21535.0,14.71,14.71,14.7,14.7,21535.0
2018-11-30 12:40:00,14.7,14.71,14.69,14.7,29915.0,14.7,14.71,14.69,14.7,29915.0
2018-11-30 12:45:00,14.7,14.74,14.7,14.73,58310.0,14.7,14.74,14.7,14.73,58310.0
2018-11-30 12:50:00,14.73,14.74,14.72,14.72,39840.0,14.73,14.74,14.72,14.72,39840.0
2018-11-30 12:55:00,14.72,14.72,14.69,14.69,20295.0,14.72,14.72,14.69,14.69,20295.0
2018-11-30 13:00:00,14.69,14.69,14.66,14.67,27025.0,14.69,14.69,14.66,14.67,27025.0
2018-11-30 13:05:00,14.67,14.68,14.64,14.64,49500.0,14.67,14.68,14.64,14.64,49500.0
2018-11-30 13:10:00,14.64,14.65,14.63,14.64,28365.0,14.64,14.65,14.63,14.64,28365.0
2018-11-30 13:15:00,14.64,14.65,14.64,14.65,53500.0,14.64,14.65,14.64,14.65,53500.0
2018-11-30 13:20:00,14.65,14.65,14.63,14.64,43440.0,14.65,14.65,14.63,14.64,43440.0
2018-11-30 13:25:00,14.64,14.65,14.62,14.64,65275.0,14.64,14.65,14.62,14.64,65275.0
2018-11-30 13:30:00,14.64,14.67,14.62,14.66,92245.0,14.64,14.67,14.62,14.66,92245.0
2018-11-30 13:35:00,14.65,14.68,14.61,14.62,152395.0,14.65,14.68,14.61,14.62,152395.0
2018-11-30 13:40:00,14.62,14.64,14.62,14.64,46300.0,14.62,14.64,14.62,14.64,46300.0
2018-11-30 13:45:00,14.64,14.65,14.63,14.65,82970.0,14.64,14.65,14.63,14.65,82970.0
2018-11-30 13:50:00,14.65,14.66,14.64,14.65,86315.0,14.65,14.66,14.64,14.65,86315.0
2018-11-30 13:55:00,14.65,14.65,14.63,14.63,110295.0,14.65,14.65,14.63,14.63,110295.0
2018-11-30 14:00:00,14.64,14.65,14.62,14.65,48970.0,14.64,14.65,14.62,14.65,48970.0
2018-11-30 14:05:00,14.65,14.65,14.63,14.64,57155.0,14.65,14.65,14.63,14.64,57155.0
2018-11-30 14:10:00,14.64,14.64,14.63,14.64,30930.0,14.64,14.64,14.63,14.64,30930.0
2018-11-30 14:15:00,14.64,14.66,14.64,14.64,71945.0,14.64,14.66,14.64,14.64,71945.0
2018-11-30 14:20:00,14.65,14.65,14.61,14.63,44070.0,14.65,14.65,14.61,14.63,44070.0
2018-11-30 14:25:00,14.62,14.64,14.61,14.64,44895.0,14.62,14.64,14.61,14.64,44895.0
2018-11-30 14:30:00,14.64,14.64,14.63,14.64,43730.0,14.64,14.64,14.63,14.64,43730.0
2018-11-30 14:35:00,14.64,14.65,14.63,14.63,87510.0,14.64,14.65,14.63,14.63,87510.0
2018-11-30 14:40:00,14.63,14.65,14.63,14.64,79195.0,14.63,14.65,14.63,14.64,79195.0
2018-11-30 14:45:00,14.64,14.64,14.61,14.62,68660.0,14.64,14.64,14.61,14.62,68660.0
2018-11-30 14:50:00,14.62,14.64,14.61,14.63,91620.0,14.62,14.64,14.61,14.63,91620.0
2018-11-30 14:55:00,14.63,14.63,14.62,14.63,62230.0,14.63,14.63,14.62,14.63,62230.0
2018-11-30 15:00:00,14.63,14.63,14.62,14.63,98585.0,14.63,14.63,14.62,14.63,98585.0
2018-11-30 15:05:00,14.63,14.63,14.62,14.63,234315.0,14.63,14.63,14.62,14.63,234315.0
2018-11-30 15:10:00,14.63,14.65,14.62,14.64,129350.0,14.63,14.65,14.62,14.64,129350.0
2018-11-30 15:15:00,14.64,14.66,14.64,14.65,93955.0,14.64,14.66,14.64,14.65,93955.0
2018-11-30 15:20:00,14.65,14.65,14.63,14.63,117290.0,14.65,14.65,14.63,14.63,117290.0
2018-11-30 15:25:00,14.63,14.63,14.6,14.6,97285.0,14.63,14.63,14.6,14.6,97285.0
2018-11-30 15:30:00,14.6,14.61,14.58,14.58,184775.0,14.6,14.61,14.58,14.58,184775.0
2018-11-30 15:35:00,14.58,14.6,14.58,14.58,214170.0,14.58,14.6,14.58,14.58,214170.0
2018-11-30 15:40:00,14.59,14.59,14.56,14.57,178690.0,14.59,14.59,14.56,14.57,178690.0
2018-11-30 15:45:00,14.57,14.57,14.54,14.55,179510.0,14.57,14.57,14.54,14.55,179510.0
2018-11-30 15:50:00,14.55,14.56,14.53,14.53,329660.0,14.55,14.56,14.53,14.53,329660.0
2018-11-30 15:55:00,14.54,14.79,14.54,14.76,2331485.0,14.54,14.79,14.54,14.76,2331485.0
2018-12-03 09:30:00,15.25,15.44,15.2,15.31,717800.0,15.25,15.44,15.2,15.31,717800.0
2018-12-03 09:35:00,15.25,15.29,15.07,15.11,284490.0,15.25,15.29,15.07,15.11,284490.0
2018-12-03 09:40:00,15.07,15.17,15.03,15.11,256920.0,15.07,15.17,15.03,15.11,256920.0
2018-12-03 09:45:00,15.12,15.14,15.02,15.03,206605.0,15.12,15.14,15.02,15.03,206605.0
2018-12-03 09:50:00,15.04,15.04,14.95,14.95,146430.0,15.04,15.04,14.95,14.95,146430.0
2018-12-03 09:55:00,14.95,14.98,14.87,14.98,143935.0,14.95,14.98,14.87,14.98,143935.0
2018-12-03 10:00:00,14.98,15.07,14.95,15.03,79715.0,14.98,15.07,14.95,15.03,79715.0
2018-12-03 10:05:00,15.04,15.08,15.01,15.05,88430.0,15.04,15.08,15.01,15.05,88430.0
2018-12-03 10:10:00,15.04,15.07,15.02,15.04,172900.0,15.04,15.07,15.02,15.04,172900.0
2018-12-03 10:15:00,15.05,15.08,15.04,15.07,100950.0,15.05,15.08,15.04,15.07,100950.0
2018-12-03 10:20:00,15.07,15.16,15.05,15.15,103385.0,15.07,15.16,15.05,15.15,103385.0
2018-12-03 10:25:00,15.15,15.15,15.1,15.11,63515.0,15.15,15.15,15.1,15.11,63515.0
2018-12-03 10:30:00,15.11,15.13,15.09,15.11,45395.0,15.11,15.13,15.09,15.11,45395.0
2018-12-03 10:35:00,15.12,15.13,15.05,15.05,52000.0,15.12,15.13,15.05,15.05,52000.0
2018-12-03 10:40:00,15.05,15.05,14.97,15.0,119720.0,15.05,15.05,14.97,15.0,119720.0
2018-12-03 10:45:00,15.0,15.02,14.99,14.99,28000.0,15.0,15.02,14.99,14.99,28000.0
2018-12-03 10:50:00,14.99,15.0,14.92,14.93,86480.0,14.99,15.0,14.92,14.93,86480.0
2018-12-03 10:55:00,14.94,14.94,14.92,14.92,55485.0,14.94,14.94,14.92,14.92,55485.0
2018-12-03 11:00:00,14.91,14.94,14.88,14.94,55435.0,14.91,14.94,14.88,14.94,55435.0
2018-12-03 11:05:00,14.92,14.96,14.92,14.96,31240.0,14.92,14.96,14.92,14.96,31240.0
2018-12-03 11:10:00,14.97,15.0,14.94,14.95,61800.0,14.97,15.0,14.94,14.95,61800.0
2018-12-03 11:15:00,14.96,15.0,14.95,14.99,84805.0,14.96,15.0,14.95,14.99,84805.0
2018-12-03 11:20:00,14.99,15.02,14.97,15.0,37685.0,14.99,15.02,14.97,15.0,37685.0
2018-12-03 11:25:00,15.0,15.01,14.96,14.99,44665.0,15.0,15.01,14.96,14.99,44665.0
2018-12-03 11:30:00,15.0,15.03,15.0,15.03,35155.0,15.0,15.03,15.0,15.03,35155.0
2018-12-03 11:35:00,15.03,15.04,15.01,15.03,28700.0,15.03,15.04,15.01,15.03,28700.0
2018-12-03 11:40:00,15.02,15.02,14.9,14.91,112885.0,15.02,15.02,14.9,14.91,112885.0
2018-12-03 11:45:00,14.91,14.95,14.9,14.95,39875.0,14.91,14.95,14.9,14.95,39875.0
2018-12-03 11:50:00,14.95,14.97,14.94,14.94,43325.0,14.95,14.97,14.94,14.94,43325.0
2018-12-03 11:55:00,14.94,14.94,14.9,14.9,62240.0,14.94,14.94,14.9,14.9,62240.0
2018-12-03 12:00:00,14.92,14.99,14.92,14.97,48325.0,14.92,14.99,14.92,14.97,48325.0
2018-12-03 12:05:00,14.97,14.98,14.95,14.98,33855.0,14.97,14.98,14.95,14.98,33855.0
2018-12-03 12:10:00,14.98,14.98,14.96,14.97,47575.0,14.98,14.98,14.96,14.97,47575.0
2018-12-03 12:15:00,14.98,15.01,14.98,14.99,27500.0,14.98,15.01,14.98,14.99,27500.0
2018-12-03 12:20:00,14.99,14.99,14.97,14.98,32010.0,14.99,14.99,14.97,14.98,32010.0
2018-12-03 12:25:00,14.98,15.01,14.98,15.01,32385.0,14.98,15.01,14.98,15.01,32385.0
2018-12-03 12:30:00,15.02,15.07,15.02,15.07,33310.0,15.02,15.07,15.02,15.07,33310.0
2018-12-03 12:35:00,15.07,15.07,15.04,15.04,36790.0,15.07,15.07,15.04,15.04,36790.0
2018-12-03 12:40:00,15.05,15.05,15.03,15.03,36585.0,15.05,15.05,15.03,15.03,36585.0
2018-12-03 12:45:00,15.03,15.04,15.03,15.03,19100.0,15.03,15.04,15.03,15.03,19100.0
2018-12-03 12:50:00,15.03,15.04,14.95,14.95,253835.0,15.03,15.04,14.95,14.95,253835.0
2018-12-03 12:55:00,14.95,14.96,14.93,14.95,103375.0,14.95,14.96,14.93,14.95,103375.0
2018-12-03 13:00:00,14.95,15.05,14.95,15.05,43600.0,14.95,15.05,14.95,15.05,43600.0
2018-12-03 13:05:00,15.06,15.06,15.03,15.03,26925.0,15.06,15.06,15.03,15.03,26925.0
2018-12-03 13:10:00,15.04,15.06,15.02,15.03,30870.0,15.04,15.06,15.02,15.03,30870.0
2018-12-03 13:15:00,15.04,15.07,15.04,15.04,27355.0,15.04,15.07,15.04,15.04,27355.0
2018-12-03 13:20:00,15.04,15.05,15.03,15.04,12150.0,15.04,15.05,15.03,15.04,12150.0
2018-12-03 13:25:00,15.04,15.04,15.02,15.04,44800.0,15.04,15.04,15.02,15.04,44800.0
2018-12-03 13:30:00,15.03,15.04,15.02,15.02,26335.0,15.03,15.04,15.02,15.02,26335.0
2018-12-03 13:35:00,15.02,15.02,15.01,15.01,13175.0,15.02,15.02,15.01,15.01,13175.0
2018-12-03 13:40:00,15.01,15.01,15.0,15.01,29500.0,15.01,15.01,15.0,15.01,29500.0
2018-12-03 13:45:00,15.01,15.02,14.99,14.99,32910.0,15.01,15.02,14.99,14.99,32910.0
2018-12-03 13:50:00,14.98,15.01,14.98,15.01,28305.0,14.98,15.01,14.98,15.01,28305.0
2018-12-03 13:55:00,15.0,15.02,14.98,15.02,19500.0,15.0,15.02,14.98,15.02,19500.0
2018-12-03 14:00:00,15.02,15.03,15.01,15.01,25715.0,15.02,15.03,15.01,15.01,25715.0
2018-12-03 14:05:00,15.02,15.02,14.97,14.99,47330.0,15.02,15.02,14.97,14.99,47330.0
2018-12-03 14:10:00,14.99,15.02,14.99,15.01,31550.0,14.99,15.02,14.99,15.01,31550.0
2018-12-03 14:15:00,15.01,15.04,15.0,15.04,28115.0,15.01,15.04,15.0,15.04,28115.0
2018-12-03 14:20:00,15.04,15.06,15.04,15.05,24550.0,15.04,15.06,15.04,15.05,24550.0
2018-12-03 14:25:00,15.05,15.06,15.05,15.05,46245.0,15.05,15.06,15.05,15.05,46245.0
2018-12-03 14:30:00,15.06,15.07,15.05,15.07,35930.0,15.06,15.07,15.05,15.07,35930.0
2018-12-03 14:35:00,15.07,15.08,15.04,15.05,47465.0,15.07,15.08,15.04,15.05,47465.0
2018-12-03 14:40:00,15.05,15.06,15.03,15.03,25745.0,15.05,15.06,15.03,15.03,25745.0
2018-12-03 14:45:00,15.04,15.05,15.04,15.05,52950.0,15.04,15.05,15.04,15.05,52950.0
2018-12-03 14:50:00,15.05,15.07,15.02,15.02,46740.0,15.05,15.07,15.02,15.02,46740.0
2018-12-03 14:55:00,15.02,15.05,15.01,15.05,36885.0,15.02,15.05,15.01,15.05,36885.0
2018-12-03 15:00:00,15.04,15.05,15.01,15.02,66200.0,15.04,15.05,15.01,15.02,66200.0
2018-12-03 15:05:00,15.02,15.04,15.01,15.03,49335.0,15.02,15.04,15.01,15.03,49335.0
2018-12-03 15:10:00,15.04,15.08,15.04,15.08,58415.0,15.04,15.08,15.04,15.08,58415.0
2018-12-03 15:15:00,15.08,15.1,15.06,15.07,75235.0,15.08,15.1,15.06,15.07,75235.0
2018-12-03 15:20:00,15.07,15.08,15.07,15.08,65605.0,15.07,15.08,15.07,15.08,65605.0
2018-12-03 15:25:00,15.08,15.08,15.05,15.07,74295.0,15.08,15.08,15.05,15.07,74295.0
2018-12-03 15:30:00,15.08,15.1,15.07,15.1,101625.0,15.08,15.1,15.07,15.1,101625.0
2018-12-03 15:35:00,15.1,15.1,15.07,15.08,116420.0,15.1,15.1,15.07,15.08,116420.0
2018-12-03 15:40:00,15.08,15.08,15.05,15.07,122505.0,15.08,15.08,15.05,15.07,122505.0
2018-12-03 15:45:00,15.07,15.08,15.05,15.06,144590.0,15.07,15.08,15.05,15.06,144590.0
2018-12-03 15:50:00,15.06,15.06,15.02,15.02,267520.0,15.06,15.06,15.02,15.02,267520.0
2018-12-03 15:55:00,15.02,15.03,15.0,15.03,545785.0,15.02,15.03,15.0,15.03,545785.0
2018-12-04 09:30:00,15.1,15.18,15.02,15.07,200430.0,15.1,15.18,15.02,15.07,200430.0
2018-12-04 09:35:00,15.08,15.1,15.02,15.07,56625.0,15.08,15.1,15.02,15.07,56625.0
2018-12-04 09:40:00,15.07,15.13,15.01,15.07,37015.0,15.07,15.13,15.01,15.07,37015.0
2018-12-04 09:45:00,15.07,15.09,15.01,15.05,44685.0,15.07,15.09,15.01,15.05,44685.0
2018-12-04 09:50:00,15.08,15.08,15.02,15.02,82615.0,15.08,15.08,15.02,15.02,82615.0
2018-12-04 09:55:00,15.03,15.16,15.03,15.15,68350.0,15.03,15.16,15.03,15.15,68350.0
2018-12-04 10:00:00,15.17,15.17,15.08,15.11,122145.0,15.17,15.17,15.08,15.11,122145.0
2018-12-04 10:05:00,15.11,15.18,15.08,15.18,225055.0,15.11,15.18,15.08,15.18,225055.0
2018-12-04 10:10:00,15.18,15.23,15.18,15.22,157460.0,15.18,15.23,15.18,15.22,157460.0
2018-12-04 10:15:00,15.22,15.28,15.2,15.22,89850.0,15.22,15.28,15.2,15.22,89850.0
2018-12-04 10:20:00,15.23,15.24,15.2,15.21,67340.0,15.23,15.24,15.2,15.21,67340.0
2018-12-04 10:25:00,15.21,15.25,15.2,15.25,53900.0,15.21,15.25,15.2,15.25,53900.0
2018-12-04 10:30:00,15.24,15.24,15.17,15.2,41200.0,15.24,15.24,15.17,15.2,41200.0
2018-12-04 10:35:00,15.19,15.21,15.14,15.16,71400.0,15.19,15.21,15.14,15.16,71400.0
2018-12-04 10:40:00,15.16,15.17,15.14,15.15,81755.0,15.16,15.17,15.14,15.15,81755.0
2018-12-04 10:45:00,15.15,15.18,15.13,15.17,61390.0,15.15,15.18,15.13,15.17,61390.0
2018-12-04 10:50:00,15.17,15.18,15.14,15.14,56595.0,15.17,15.18,15.14,15.14,56595.0
2018-12-04 10:55:00,15.14,15.14,15.07,15.07,49370.0,15.14,15.14,15.07,15.07,49370.0
2018-12-04 11:00:00,15.06,15.09,15.04,15.09,78335.0,15.06,15.09,15.04,15.09,78335.0
2018-12-04 11:05:00,15.09,15.1,15.07,15.08,50065.0,15.09,15.1,15.07,15.08,50065.0
2018-12-04 11:10:00,15.07,15.08,15.06,15.06,35000.0,15.07,15.08,15.06,15.06,35000.0
2018-12-04 11:15:00,15.05,15.05,15.01,15.01,54190.0,15.05,15.05,15.01,15.01,54190.0
2018-12-04 11:20:00,15.01,15.07,15.0,15.05,64275.0,15.01,15.07,15.0,15.05,64275.0
2018-12-04 11:25:00,15.04,15.07,15.04,15.05,249200.0,15.04,15.07,15.04,15.05,249200.0
2018-12-04 11:30:00,15.05,15.05,14.98,14.98,188860.0,15.05,15.05,14.98,14.98,188860.0
2018-12-04 11:35:00,14.98,15.02,14.95,15.01,68015.0,14.98,15.02,14.95,15.01,68015.0
2018-12-04 11:40:00,15.02,15.03,15.01,15.02,62415.0,15.02,15.03,15.01,15.02,62415.0
2018-12-04 11:45:00,15.02,15.05,15.01,15.04,42420.0,15.02,15.05,15.01,15.04,42420.0
2018-12-04 11:50:00,15.05,15.12,15.04,15.11,57950.0,15.05,15.12,15.04,15.11,57950.0
2018-12-04 11:55:00,15.1,15.11,15.05,15.06,48420.0,15.1,15.11,15.05,15.06,48420.0
2018-12-04 12:00:00,15.06,15.06,15.03,15.03,47000.0,15.06,15.06,15.03,15.03,47000.0
2018-12-04 12:05:00,15.03,15.03,14.97,15.01,112870.0,15.03,15.03,14.97,15.01,112870.0
2018-12-04 12:10:00,15.01,15.01,14.93,14.93,155650.0,15.01,15.01,14.93,14.93,155650.0
2018-12-04 12:15:00,14.95,14.97,14.92,14.94,134810.0,14.95,14.97,14.92,14.94,134810.0
2018-12-04 12:20:00,14.94,14.94,14.84,14.84,82425.0,14.94,14.94,14.84,14.84,82425.0
2018-12-04 12:25:00,14.84,14.86,14.79,14.79,58960.0,14.84,14.86,14.79,14.79,58960.0
2018-12-04 12:30:00,14.78,14.79,14.72,14.78,78980.0,14.78,14.79,14.72,14.78,78980.0
2018-12-04 12:35:00,14.77,14.79,14.74,14.76,86380.0,14.77,14.79,14.74,14.76,86380.0
2018-12-04 12:40:00,14.76,14.81,14.75,14.8,55125.0,14.76,14.81,14.75,14.8,55125.0
2018-12-04 12:45:00,14.79,14.82,14.78,14.81,36000.0,14.79,14.82,14.78,14.81,36000.0
2018-12-04 12:50:00,14.8,14.8,14.77,14.78,65335.0,14.8,14.8,14.77,14.78,65335.0
2018-12-04 12:55:00,14.78,14.83,14.77,14.78,76160.0,14.78,14.83,14.77,14.78,76160.0
2018-12-04 13:00:00,14.78,14.82,14.77,14.82,178105.0,14.78,14.82,14.77,14.82,178105.0
2018-12-04 13:05:00,14.82,14.83,14.79,14.8,48300.0,14.82,14.83,14.79,14.8,48300.0
2018-12-04 13:10:00,14.8,14.81,14.77,14.79,34820.0,14.8,14.81,14.77,14.79,34820.0
2018-12-04 13:15:00,14.79,14.81,14.77,14.78,53020.0,14.79,14.81,14.77,14.78,53020.0
2018-12-04 13:20:00,14.78,14.78,14.76,14.77,32770.0,14.78,14.78,14.76,14.77,32770.0
2018-12-04 13:25:00,14.75,14.81,14.59,14.63,467045.0,14.75,14.81,14.59,14.63,467045.0
2018-12-04 13:30:00,14.63,14.65,14.6,14.61,48195.0,14.63,14.65,14.6,14.61,48195.0
2018-12-04 13:35:00,14.61,14.61,14.54,14.56,55830.0,14.61,14.61,14.54,14.56,55830.0
2018-12-04 13:40:00,14.54,14.54,14.49,14.54,50335.0,14.54,14.54,14.49,14.54,50335.0
2018-12-04 13:45:00,14.54,14.59,14.54,14.59,75885.0,14.54,14.59,14.54,14.59,75885.0
2018-12-04 13:50:00,14.58,14.63,14.58,14.61,49230.0,14.58,14.63,14.58,14.61,49230.0
2018-12-04 13:55:00,14.61,14.67,14.61,14.67,32840.0,14.61,14.67,14.61,14.67,32840.0
2018-12-04 14:00:00,14.66,14.72,14.66,14.7,72500.0,14.66,14.72,14.66,14.7,72500.0
2018-12-04 14:05:00,14.7,14.76,14.7,14.75,29525.0,14.7,14.76,14.7,14.75,29525.0
2018-12-04 14:10:00,14.76,14.82,14.76,14.81,91420.0,14.76,14.82,14.76,14.81,91420.0
2018-12-04 14:15:00,14.81,14.84,14.79,14.83,86480.0,14.81,14.84,14.79,14.83,86480.0
2018-12-04 14:20:00,14.83,14.83,14.78,14.79,144685.0,14.83,14.83,14.78,14.79,144685.0
2018-12-04 14:25:00,14.79,14.79,14.71,14.73,160790.0,14.79,14.79,14.71,14.73,160790.0
2018-12-04 14:30:00,14.74,14.81,14.74,14.81,26115.0,14.74,14.81,14.74,14.81,26115.0
2018-12-04 14:35:00,14.81,14.81,14.79,14.8,53995.0,14.81,14.81,14.79,14.8,53995.0
2018-12-04 14:40:00,14.8,14.82,14.79,14.8,83350.0,14.8,14.82,14.79,14.8,83350.0
2018-12-04 14:45:00,14.8,14.87,14.79,14.87,45050.0,14.8,14.87,14.79,14.87,45050.0
2018-12-04 14:50:00,14.87,14.92,14.87,14.9,152105.0,14.87,14.92,14.87,14.9,152105.0
2018-12-04 14:55:00,14.9,14.9,14.81,14.81,111925.0,14.9,14.9,14.81,14.81,111925.0
2018-12-04 15:00:00,14.81,14.81,14.77,14.79,62925.0,14.81,14.81,14.77,14.79,62925.0
2018-12-04 15:05:00,14.78,14.79,14.75,14.75,37115.0,14.78,14.79,14.75,14.75,37115.0
2018-12-04 15:10:00,14.76,14.77,14.73,14.75,43100.0,14.76,14.77,14.73,14.75,43100.0
2018-12-04 15:15:00,14.76,14.78,14.72,14.73,50075.0,14.76,14.78,14.72,14.73,50075.0
2018-12-04 15:20:00,14.73,14.76,14.69,14.69,49940.0,14.73,14.76,14.69,14.69,49940.0
2018-12-04 15:25:00,14.69,14.73,14.69,14.7,56185.0,14.69,14.73,14.69,14.7,56185.0
2018-12-04 15:30:00,14.7,14.72,14.68,14.69,61000.0,14.7,14.72,14.68,14.69,61000.0
2018-12-04 15:35:00,14.69,14.71,14.65,14.65,70240.0,14.69,14.71,14.65,14.65,70240.0
2018-12-04 15:40:00,14.65,14.66,14.64,14.65,82335.0,14.65,14.66,14.64,14.65,82335.0
2018-12-04 15:45:00,14.65,14.68,14.64,14.68,137375.0,14.65,14.68,14.64,14.68,137375.0
2018-12-04 15:50:00,14.68,14.7,14.65,14.68,176950.0,14.68,14.7,14.65,14.68,176950.0
2018-12-04 15:55:00,14.68,14.7,14.6,14.68,1065365.0,14.68,14.7,14.6,14.68,1065365.0
2018-12-06 09:30:00,14.32,14.32,14.07,14.15,334435.0,14.32,14.32,14.07,14.15,334435.0
2018-12-06 09:35:00,14.2,14.58,14.2,14.58,74040.0,14.2,14.58,14.2,14.58,74040.0
2018-12-06 09:40:00,14.56,14.61,14.48,14.61,76350.0,14.56,14.61,14.48,14.61,76350.0
2018-12-06 09:45:00,14.61,14.65,14.58,14.62,90995.0,14.61,14.65,14.58,14.62,90995.0
2018-12-06 09:50:00,14.62,14.65,14.51,14.51,312420.0,14.62,14.65,14.51,14.51,312420.0
2018-12-06 09:55:00,14.51,14.63,14.51,14.6,136590.0,14.51,14.63,14.51,14.6,136590.0
2018-12-06 10:00:00,14.6,14.68,14.58,14.64,172485.0,14.6,14.68,14.58,14.64,172485.0
2018-12-06 10:05:00,14.62,14.72,14.61,14.69,135375.0,14.62,14.72,14.61,14.69,135375.0
2018-12-06 10:10:00,14.69,14.7,14.64,14.68,92575.0,14.69,14.7,14.64,14.68,92575.0
2018-12-06 10:15:00,14.68,14.73,14.65,14.65,66690.0,14.68,14.73,14.65,14.65,66690.0
2018-12-06 10:20:00,14.66,14.73,14.65,14.71,64020.0,14.66,14.73,14.65,14.71,64020.0
2018-12-06 10:25:00,14.72,14.8,14.71,14.78,89655.0,14.72,14.8,14.71,14.78,89655.0
2018-12-06 10:30:00,14.77,14.77,14.71,14.71,38910.0,14.77,14.77,14.71,14.71,38910.0
2018-12-06 10:35:00,14.72,14.75,14.69,14.71,91790.0,14.72,14.75,14.69,14.71,91790.0
2018-12-06 10:40:00,14.72,14.75,14.69,14.74,42360.0,14.72,14.75,14.69,14.74,42360.0
2018-12-06 10:45:00,14.74,14.74,14.65,14.67,67165.0,14.74,14.74,14.65,14.67,67165.0
2018-12-06 10:50:00,14.68,14.7,14.64,14.7,30790.0,14.68,14.7,14.64,14.7,30790.0
2018-12-06 10:55:00,14.7,14.7,14.61,14.62,41115.0,14.7,14.7,14.61,14.62,41115.0
2018-12-06 11:00:00,14.61,14.61,14.56,14.58,39500.0,14.61,14.61,14.56,14.58,39500.0
2018-12-06 11:05:00,14.57,14.6,14.54,14.54,115985.0,14.57,14.6,14.54,14.54,115985.0
2018-12-06 11:10:00,14.55,14.56,14.48,14.49,74115.0,14.55,14.56,14.48,14.49,74115.0
2018-12-06 11:15:00,14.48,14.49,14.45,14.46,83115.0,14.48,14.49,14.45,14.46,83115.0
2018-12-06 11:20:00,14.46,14.46,14.39,14.42,69770.0,14.46,14.46,14.39,14.42,69770.0
2018-12-06 11:25:00,14.42,14.44,14.37,14.37,104725.0,14.42,14.44,14.37,14.37,104725.0
2018-12-06 11:30:00,14.37,14.43,14.36,14.42,108790.0,14.37,14.43,14.36,14.42,108790.0
2018-12-06 11:35:00,14.43,14.52,14.43,14.5,68400.0,14.43,14.52,14.43,14.5,68400.0
2018-12-06 11:40:00,14.5,14.52,14.47,14.51,53535.0,14.5,14.52,14.47,14.51,53535.0
2018-12-06 11:45:00,14.51,14.56,14.49,14.56,52685.0,14.51,14.56,14.49,14.56,52685.0
2018-12-06 11:50:00,14.56,14.66,14.54,14.64,135110.0,14.56,14.66,14.54,14.64,135110.0
2018-12-06 11:55:00,14.64,14.75,14.63,14.75,60160.0,14.64,14.75,14.63,14.75,60160.0
2018-12-06 12:00:00,14.73,14.77,14.72,14.75,105990.0,14.73,14.77,14.72,14.75,105990.0
2018-12-06 12:05:00,14.75,14.77,14.73,14.74,49800.0,14.75,14.77,14.73,14.74,49800.0
2018-12-06 12:10:00,14.73,14.76,14.71,14.76,31830.0,14.73,14.76,14.71,14.76,31830.0
2018-12-06 12:15:00,14.76,14.84,14.76,14.84,105460.0,14.76,14.84,14.76,14.84,105460.0
2018-12-06 12:20:00,14.83,14.87,14.8,14.87,36950.0,14.83,14.87,14.8,14.87,36950.0
2018-12-06 12:25:00,14.86,14.87,14.82,14.87,30870.0,14.86,14.87,14.82,14.87,30870.0
2018-12-06 12:30:00,14.88,14.91,14.86,14.86,42175.0,14.88,14.91,14.86,14.86,42175.0
2018-12-06 12:35:00,14.88,14.88,14.83,14.84,33990.0,14.88,14.88,14.83,14.84,33990.0
2018-12-06 12:40:00,14.83,14.86,14.82,14.85,53025.0,14.83,14.86,14.82,14.85,53025.0
2018-12-06 12:45:00,14.85,14.87,14.84,14.84,34875.0,14.85,14.87,14.84,14.84,34875.0
2018-12-06 12:50:00,14.84,14.87,14.83,14.87,54380.0,14.84,14.87,14.83,14.87,54380.0
2018-12-06 12:55:00,14.87,14.87,14.85,14.86,29395.0,14.87,14.87,14.85,14.86,29395.0
2018-12-06 13:00:00,14.86,14.86,14.82,14.84,38150.0,14.86,14.86,14.82,14.84,38150.0
2018-12-06 13:05:00,14.85,14.87,14.8,14.8,56920.0,14.85,14.87,14.8,14.8,56920.0
2018-12-06 13:10:00,14.79,14.81,14.78,14.79,36825.0,14.79,14.81,14.78,14.79,36825.0
2018-12-06 13:15:00,14.79,14.82,14.79,14.81,69910.0,14.79,14.82,14.79,14.81,69910.0
2018-12-06 13:20:00,14.79,14.82,14.78,14.79,43485.0,14.79,14.82,14.78,14.79,43485.0
2018-12-06 13:25:00,14.8,14.82,14.8,14.8,28185.0,14.8,14.82,14.8,14.8,28185.0
2018-12-06 13:30:00,14.8,14.8,14.77,14.8,37900.0,14.8,14.8,14.77,14.8,37900.0
2018-12-06 13:35:00,14.8,14.84,14.77,14.84,58915.0,14.8,14.84,14.77,14.84,58915.0
2018-12-06 13:40:00,14.85,14.86,14.84,14.84,31000.0,14.85,14.86,14.84,14.84,31000.0
2018-12-06 13:45:00,14.86,14.94,14.85,14.94,36650.0,14.86,14.94,14.85,14.94,36650.0
2018-12-06 13:50:00,14.94,14.96,14.92,14.96,40475.0,14.94,14.96,14.92,14.96,40475.0
2018-12-06 13:55:00,14.95,14.96,14.9,14.96,40700.0,14.95,14.96,14.9,14.96,40700.0
2018-12-06 14:00:00,14.95,14.98,14.94,14.96,62965.0,14.95,14.98,14.94,14.96,62965.0
2018-12-06 14:05:00,14.95,14.95,14.93,14.93,40180.0,14.95,14.95,14.93,14.93,40180.0
2018-12-06 14:10:00,14.93,14.93,14.89,14.92,55680.0,14.93,14.93,14.89,14.92,55680.0
2018-12-06 14:15:00,14.92,14.93,14.84,14.84,46855.0,14.92,14.93,14.84,14.84,46855.0
2018-12-06 14:20:00,14.84,14.86,14.83,14.83,38790.0,14.84,14.86,14.83,14.83,38790.0
2018-12-06 14:25:00,14.84,14.9,14.84,14.9,32000.0,14.84,14.9,14.84,14.9,32000.0
2018-12-06 14:30:00,14.89,14.92,14.87,14.89,51270.0,14.89,14.92,14.87,14.89,51270.0
2018-12-06 14:35:00,14.9,14.91,14.88,14.89,34875.0,14.9,14.91,14.88,14.89,34875.0
2018-12-06 14:40:00,14.89,14.92,14.88,14.88,25620.0,14.89,14.92,14.88,14.88,25620.0
2018-12-06 14:45:00,14.89,14.9,14.81,14.84,46545.0,14.89,14.9,14.81,14.84,46545.0
2018-12-06 14:50:00,14.85,14.93,14.85,14.91,75490.0,14.85,14.93,14.85,14.91,75490.0
2018-12-06 14:55:00,14.92,14.93,14.91,14.93,39150.0,14.92,14.93,14.91,14.93,39150.0
2018-12-06 15:00:00,14.94,14.97,14.9,14.91,95075.0,14.94,14.97,14.9,14.91,95075.0
2018-12-06 15:05:00,14.9,14.91,14.86,14.9,36505.0,14.9,14.91,14.86,14.9,36505.0
2018-12-06 15:10:00,14.89,14.92,14.87,14.9,73015.0,14.89,14.92,14.87,14.9,73015.0
2018-12-06 15:15:00,14.89,14.95,14.89,14.94,119085.0,14.89,14.95,14.89,14.94,119085.0
2018-12-06 15:20:00,14.94,14.96,14.92,14.95,78990.0,14.94,14.96,14.92,14.95,78990.0
2018-12-06 15:25:00,14.94,15.0,14.94,14.99,78555.0,14.94,15.0,14.94,14.99,78555.0
2018-12-06 15:30:00,14.98,15.06,14.98,15.03,143625.0,14.98,15.06,14.98,15.03,143625.0
2018-12-06 15:35:00,15.03,15.06,15.02,15.05,134555.0,15.03,15.06,15.02,15.05,134555.0
2018-12-06 15:40:00,15.05,15.06,15.0,15.05,157250.0,15.05,15.06,15.0,15.05,157250.0
2018-12-06 15:45:00,15.05,15.08,15.04,15.08,164600.0,15.05,15.08,15.04,15.08,164600.0
2018-12-06 15:50:00,15.08,15.09,15.06,15.08,247360.0,15.08,15.09,15.06,15.08,247360.0
2018-12-06 15:55:00,15.08,15.09,15.06,15.09,467620.0,15.08,15.09,15.06,15.09,467620.0
2018-12-07 09:30:00,14.96,15.08,14.86,15.0,155795.0,14.96,15.08,14.86,15.0,155795.0
2018-12-07 09:35:00,15.0,15.07,14.95,15.05,63875.0,15.0,15.07,14.95,15.05,63875.0
2018-12-07 09:40:00,15.06,15.1,15.02,15.06,71835.0,15.06,15.1,15.02,15.06,71835.0
2018-12-07 09:45:00,15.06,15.06,14.94,14.94,50965.0,15.06,15.06,14.94,14.94,50965.0
2018-12-07 09:50:00,14.95,14.98,14.9,14.98,45500.0,14.95,14.98,14.9,14.98,45500.0
2018-12-07 09:55:00,14.99,15.02,14.97,14.98,89100.0,14.99,15.02,14.97,14.98,89100.0
2018-12-07 10:00:00,14.98,15.04,14.98,15.04,47000.0,14.98,15.04,14.98,15.04,47000.0
2018-12-07 10:05:00,15.03,15.03,14.97,14.98,74250.0,15.03,15.03,14.97,14.98,74250.0
2018-12-07 10:10:00,14.97,14.97,14.91,14.94,69000.0,14.97,14.97,14.91,14.94,69000.0
2018-12-07 10:15:00,14.93,14.93,14.86,14.89,88030.0,14.93,14.93,14.86,14.89,88030.0
2018-12-07 10:20:00,14.88,14.99,14.88,14.92,207110.0,14.88,14.99,14.88,14.92,207110.0
2018-12-07 10:25:00,14.92,14.98,14.91,14.98,59375.0,14.92,14.98,14.91,14.98,59375.0
2018-12-07 10:30:00,14.96,14.99,14.94,14.97,38500.0,14.96,14.99,14.94,14.97,38500.0
2018-12-07 10:35:00,14.96,14.97,14.88,14.89,75870.0,14.96,14.97,14.88,14.89,75870.0
2018-12-07 10:40:00,14.87,14.95,14.87,14.94,42585.0,14.87,14.95,14.87,14.94,42585.0
2018-12-07 10:45:00,14.93,14.97,14.91,14.92,54160.0,14.93,14.97,14.91,14.92,54160.0
2018-12-07 10:50:00,14.9,14.95,14.9,14.9,42520.0,14.9,14.95,14.9,14.9,42520.0
2018-12-07 10:55:00,14.91,14.96,14.91,14.96,31375.0,14.91,14.96,14.91,14.96,31375.0
2018-12-07 11:00:00,14.96,15.0,14.93,14.94,105915.0,14.96,15.0,14.93,14.94,105915.0
2018-12-07 11:05:00,14.93,14.96,14.91,14.92,179310.0,14.93,14.96,14.91,14.92,179310.0
2018-12-07 11:10:00,14.93,14.94,14.84,14.85,324690.0,14.93,14.94,14.84,14.85,324690.0
2018-12-07 11:15:00,14.84,14.86,14.83,14.85,49810.0,14.84,14.86,14.83,14.85,49810.0
2018-12-07 11:20:00,14.86,14.86,14.75,14.75,64750.0,14.86,14.86,14.75,14.75,64750.0
2018-12-07 11:25:00,14.75,14.77,14.72,14.77,36950.0,14.75,14.77,14.72,14.77,36950.0
2018-12-07 11:30:00,14.76,14.77,14.72,14.74,25375.0,14.76,14.77,14.72,14.74,25375.0
2018-12-07 11:35:00,14.75,14.75,14.71,14.73,23500.0,14.75,14.75,14.71,14.73,23500.0
2018-12-07 11:40:00,14.73,14.73,14.67,14.73,36500.0,14.73,14.73,14.67,14.73,36500.0
2018-12-07 11:45:00,14.74,14.75,14.72,14.74,21000.0,14.74,14.75,14.72,14.74,21000.0
2018-12-07 11:50:00,14.74,14.74,14.67,14.67,21500.0,14.74,14.74,14.67,14.67,21500.0
2018-12-07 11:55:00,14.66,14.66,14.6,14.61,42845.0,14.66,14.66,14.6,14.61,42845.0
2018-12-07 12:00:00,14.62,14.66,14.62,14.65,28500.0,14.62,14.66,14.62,14.65,28500.0
2018-12-07 12:05:00,14.65,14.66,14.61,14.61,26765.0,14.65,14.66,14.61,14.61,26765.0
2018-12-07 12:10:00,14.62,14.65,14.62,14.62,22500.0,14.62,14.65,14.62,14.62,22500.0
2018-12-07 12:15:00,14.62,14.62,14.56,14.57,48950.0,14.62,14.62,14.56,14.57,48950.0
2018-12-07 12:20:00,14.58,14.59,14.56,14.57,17500.0,14.58,14.59,14.56,14.57,17500.0
2018-12-07 12:25:00,14.56,14.62,14.56,14.6,40380.0,14.56,14.62,14.56,14.6,40380.0
2018-12-07 12:30:00,14.59,14.59,14.55,14.56,9315.0,14.59,14.59,14.55,14.56,9315.0
2018-12-07 12:35:00,14.56,14.57,14.54,14.56,36270.0,14.56,14.57,14.54,14.56,36270.0
2018-12-07 12:40:00,14.55,14.55,14.49,14.51,66780.0,14.55,14.55,14.49,14.51,66780.0
2018-12-07 12:45:00,14.51,14.53,14.49,14.49,58505.0,14.51,14.53,14.49,14.49,58505.0
2018-12-07 12:50:00,14.49,14.53,14.49,14.53,97925.0,14.49,14.53,14.49,14.53,97925.0
2018-12-07 12:55:00,14.53,14.63,14.52,14.61,51025.0,14.53,14.63,14.52,14.61,51025.0
2018-12-07 13:00:00,14.6,14.64,14.59,14.62,28215.0,14.6,14.64,14.59,14.62,28215.0
2018-12-07 13:05:00,14.62,14.63,14.58,14.58,24300.0,14.62,14.63,14.58,14.58,24300.0
2018-12-07 13:10:00,14.58,14.58,14.54,14.55,11500.0,14.58,14.58,14.54,14.55,11500.0
2018-12-07 13:15:00,14.55,14.57,14.54,14.55,29555.0,14.55,14.57,14.54,14.55,29555.0
2018-12-07 13:20:00,14.56,14.61,14.56,14.6,26500.0,14.56,14.61,14.56,14.6,26500.0
2018-12-07 13:25:00,14.61,14.62,14.58,14.61,22880.0,14.61,14.62,14.58,14.61,22880.0
2018-12-07 13:30:00,14.61,14.61,14.56,14.56,21015.0,14.61,14.61,14.56,14.56,21015.0
2018-12-07 13:35:00,14.57,14.58,14.55,14.56,14000.0,14.57,14.58,14.55,14.56,14000.0
2018-12-07 13:40:00,14.55,14.56,14.53,14.54,30000.0,14.55,14.56,14.53,14.54,30000.0
2018-12-07 13:45:00,14.54,14.56,14.51,14.51,38675.0,14.54,14.56,14.51,14.51,38675.0
2018-12-07 13:50:00,14.5,14.52,14.5,14.51,14500.0,14.5,14.52,14.5,14.51,14500.0
2018-12-07 13:55:00,14.5,14.51,14.47,14.49,42280.0,14.5,14.51,14.47,14.49,42280.0
2018-12-07 14:00:00,14.48,14.49,14.45,14.45,27990.0,14.48,14.49,14.45,14.45,27990.0
2018-12-07 14:05:00,14.44,14.48,14.42,14.44,46035.0,14.44,14.48,14.42,14.44,46035.0
2018-12-07 14:10:00,14.43,14.44,14.41,14.42,26785.0,14.43,14.44,14.41,14.42,26785.0
2018-12-07 14:15:00,14.42,14.49,14.41,14.49,42500.0,14.42,14.49,14.41,14.49,42500.0
2018-12-07 14:20:00,14.49,14.49,14.42,14.42,62645.0,14.49,14.49,14.42,14.42,62645.0
2018-12-07 14:25:00,14.41,14.42,14.38,14.4,133640.0,14.41,14.42,14.38,14.4,133640.0
2018-12-07 14:30:00,14.4,14.42,14.38,14.39,82955.0,14.4,14.42,14.38,14.39,82955.0
2018-12-07 14:35:00,14.39,14.4,14.36,14.36,56635.0,14.39,14.4,14.36,14.36,56635.0
2018-12-07 14:40:00,14.36,14.39,14.34,14.35,51250.0,14.36,14.39,14.34,14.35,51250.0
2018-12-07 14:45:00,14.35,14.39,14.32,14.37,74085.0,14.35,14.39,14.32,14.37,74085.0
2018-12-07 14:50:00,14.38,14.39,14.33,14.33,49860.0,14.38,14.39,14.33,14.33,49860.0
2018-12-07 14:55:00,14.33,14.34,14.27,14.28,60255.0,14.33,14.34,14.27,14.28,60255.0
2018-12-07 15:00:00,14.28,14.31,14.24,14.24,53185.0,14.28,14.31,14.24,14.24,53185.0
2018-12-07 15:05:00,14.24,14.32,14.24,14.32,123390.0,14.24,14.32,14.24,14.32,123390.0
2018-12-07 15:10:00,14.32,14.34,14.29,14.29,173735.0,14.32,14.34,14.29,14.29,173735.0
2018-12-07 15:15:00,14.29,14.32,14.27,14.29,108215.0,14.29,14.32,14.27,14.29,108215.0
2018-12-07 15:20:00,14.3,14.32,14.28,14.3,141430.0,14.3,14.32,14.28,14.3,141430.0
2018-12-07 15:25:00,14.3,14.37,14.28,14.35,81995.0,14.3,14.37,14.28,14.35,81995.0
2018-12-07 15:30:00,14.34,14.44,14.34,14.43,95320.0,14.34,14.44,14.34,14.43,95320.0
2018-12-07 15:35:00,14.43,14.46,14.35,14.36,125345.0,14.43,14.46,14.35,14.36,125345.0
2018-12-07 15:40:00,14.36,14.38,14.34,14.37,146245.0,14.36,14.38,14.34,14.37,146245.0
2018-12-07 15:45:00,14.37,14.39,14.33,14.33,141850.0,14.37,14.39,14.33,14.33,141850.0
2018-12-07 15:50:00,14.33,14.39,14.33,14.35,237565.0,14.33,14.39,14.33,14.35,237565.0
2018-12-07 15:55:00,14.35,14.36,14.3,14.32,805720.0,14.35,14.36,14.3,14.32,805720.0
2018-12-10 09:30:00,14.41,14.68,14.41,14.6,158710.0,14.41,14.68,14.41,14.6,158710.0
2018-12-10 09:35:00,14.66,14.73,14.6,14.62,50100.0,14.66,14.73,14.6,14.62,50100.0
2018-12-10 09:40:00,14.62,14.8,14.59,14.77,69000.0,14.62,14.8,14.59,14.77,69000.0
2018-12-10 09:45:00,14.76,14.8,14.68,14.68,87910.0,14.76,14.8,14.68,14.68,87910.0
2018-12-10 09:50:00,14.69,14.7,14.55,14.6,85325.0,14.69,14.7,14.55,14.6,85325.0
2018-12-10 09:55:00,14.6,14.69,14.58,14.62,52680.0,14.6,14.69,14.58,14.62,52680.0
2018-12-10 10:00:00,14.64,14.7,14.58,14.7,42840.0,14.64,14.7,14.58,14.7,42840.0
2018-12-10 10:05:00,14.7,14.76,14.66,14.67,72565.0,14.7,14.76,14.66,14.67,72565.0
2018-12-10 10:10:00,14.67,14.8,14.65,14.8,68210.0,14.67,14.8,14.65,14.8,68210.0
2018-12-10 10:15:00,14.8,14.85,14.76,14.85,103415.0,14.8,14.85,14.76,14.85,103415.0
2018-12-10 10:20:00,14.84,14.85,14.78,14.78,56500.0,14.84,14.85,14.78,14.78,56500.0
2018-12-10 10:25:00,14.78,14.79,14.71,14.72,35180.0,14.78,14.79,14.71,14.72,35180.0
2018-12-10 10:30:00,14.72,14.76,14.67,14.68,37295.0,14.72,14.76,14.67,14.68,37295.0
2018-12-10 10:35:00,14.68,14.77,14.68,14.73,65570.0,14.68,14.77,14.68,14.73,65570.0
2018-12-10 10:40:00,14.72,14.74,14.62,14.64,50395.0,14.72,14.74,14.62,14.64,50395.0
2018-12-10 10:45:00,14.65,14.72,14.64,14.69,34305.0,14.65,14.72,14.64,14.69,34305.0
2018-12-10 10:50:00,14.69,14.76,14.64,14.64,40380.0,14.69,14.76,14.64,14.64,40380.0
2018-12-10 10:55:00,14.66,14.69,14.63,14.64,45510.0,14.66,14.69,14.63,14.64,45510.0
2018-12-10 11:00:00,14.65,14.66,14.5,14.51,66635.0,14.65,14.66,14.5,14.51,66635.0
2018-12-10 11:05:00,14.52,14.6,14.51,14.57,59805.0,14.52,14.6,14.51,14.57,59805.0
2018-12-10 11:10:00,14.57,14.58,14.54,14.57,32600.0,14.57,14.58,14.54,14.57,32600.0
2018-12-10 11:15:00,14.57,14.6,14.56,14.58,37000.0,14.57,14.6,14.56,14.58,37000.0
2018-12-10 11:20:00,14.57,14.6,14.5,14.5,35190.0,14.57,14.6,14.5,14.5,35190.0
2018-12-10 11:25:00,14.52,14.6,14.52,14.6,61635.0,14.52,14.6,14.52,14.6,61635.0
2018-12-10 11:30:00,14.61,14.65,14.59,14.6,69455.0,14.61,14.65,14.59,14.6,69455.0
2018-12-10 11:35:00,14.61,14.73,14.61,14.73,84500.0,14.61,14.73,14.61,14.73,84500.0
2018-12-10 11:40:00,14.73,14.74,14.7,14.74,49570.0,14.73,14.74,14.7,14.74,49570.0
2018-12-10 11:45:00,14.74,14.79,14.74,14.76,106485.0,14.74,14.79,14.74,14.76,106485.0
2018-12-10 11:50:00,14.76,14.78,14.73,14.77,31935.0,14.76,14.78,14.73,14.77,31935.0
2018-12-10 11:55:00,14.78,14.83,14.73,14.74,40535.0,14.78,14.83,14.73,14.74,40535.0
2018-12-10 12:00:00,14.74,14.74,14.69,14.71,25335.0,14.74,14.74,14.69,14.71,25335.0
2018-12-10 12:05:00,14.7,14.74,14.7,14.71,21970.0,14.7,14.74,14.7,14.71,21970.0
2018-12-10 12:10:00,14.71,14.76,14.69,14.74,21500.0,14.71,14.76,14.69,14.74,21500.0
2018-12-10 12:15:00,14.75,14.76,14.67,14.67,38930.0,14.75,14.76,14.67,14.67,38930.0
2018-12-10 12:20:00,14.68,14.69,14.65,14.66,30365.0,14.68,14.69,14.65,14.66,30365.0
2018-12-10 12:25:00,14.66,14.69,14.66,14.67,34110.0,14.66,14.69,14.66,14.67,34110.0
2018-12-10 12:30:00,14.68,14.71,14.67,14.71,39895.0,14.68,14.71,14.67,14.71,39895.0
2018-12-10 12:35:00,14.71,14.79,14.71,14.79,51720.0,14.71,14.79,14.71,14.79,51720.0
2018-12-10 12:40:00,14.79,14.83,14.79,14.81,38950.0,14.79,14.83,14.79,14.81,38950.0
2018-12-10 12:45:00,14.81,14.85,14.79,14.85,35135.0,14.81,14.85,14.79,14.85,35135.0
2018-12-10 12:50:00,14.84,14.86,14.84,14.84,32340.0,14.84,14.86,14.84,14.84,32340.0
2018-12-10 12:55:00,14.83,14.84,14.82,14.84,27000.0,14.83,14.84,14.82,14.84,27000.0
2018-12-10 13:00:00,14.84,14.86,14.81,14.81,33810.0,14.84,14.86,14.81,14.81,33810.0
2018-12-10 13:05:00,14.81,14.82,14.79,14.8,30935.0,14.81,14.82,14.79,14.8,30935.0
2018-12-10 13:10:00,14.8,14.84,14.77,14.81,40875.0,14.8,14.84,14.77,14.81,40875.0
2018-12-10 13:15:00,14.81,14.83,14.8,14.82,33350.0,14.81,14.83,14.8,14.82,33350.0
2018-12-10 13:20:00,14.82,14.83,14.76,14.78,17675.0,14.82,14.83,14.76,14.78,17675.0
2018-12-10 13:25:00,14.77,14.79,14.75,14.76,17380.0,14.77,14.79,14.75,14.76,17380.0
2018-12-10 13:30:00,14.75,14.82,14.74,14.82,18735.0,14.75,14.82,14.74,14.82,18735.0
2018-12-10 13:35:00,14.83,14.85,14.83,14.83,34500.0,14.83,14.85,14.83,14.83,34500.0
2018-12-10 13:40:00,14.84,14.85,14.8,14.8,15615.0,14.84,14.85,14.8,14.8,15615.0
2018-12-10 13:45:00,14.8,14.83,14.79,14.82,12660.0,14.8,14.83,14.79,14.82,12660.0
2018-12-10 13:50:00,14.83,14.88,14.83,14.85,31435.0,14.83,14.88,14.83,14.85,31435.0
2018-12-10 13:55:00,14.85,14.86,14.84,14.84,75740.0,14.85,14.86,14.84,14.84,75740.0
2018-12-10 14:00:00,14.84,14.88,14.84,14.87,34770.0,14.84,14.88,14.84,14.87,34770.0
2018-12-10 14:05:00,14.87,14.92,14.87,14.89,49630.0,14.87,14.92,14.87,14.89,49630.0
2018-12-10 14:10:00,14.9,14.91,14.86,14.87,86855.0,14.9,14.91,14.86,14.87,86855.0
2018-12-10 14:15:00,14.87,14.88,14.84,14.85,69910.0,14.87,14.88,14.84,14.85,69910.0
2018-12-10 14:20:00,14.85,14.87,14.82,14.84,57470.0,14.85,14.87,14.82,14.84,57470.0
2018-12-10 14:25:00,14.84,14.9,14.84,14.88,76465.0,14.84,14.9,14.84,14.88,76465.0
2018-12-10 14:30:00,14.89,14.95,14.88,14.95,60580.0,14.89,14.95,14.88,14.95,60580.0
2018-12-10 14:35:00,14.95,14.95,14.92,14.93,100240.0,14.95,14.95,14.92,14.93,100240.0
2018-12-10 14:40:00,14.93,14.95,14.91,14.94,29660.0,14.93,14.95,14.91,14.94,29660.0
2018-12-10 14:45:00,14.94,14.95,14.91,14.93,39680.0,14.94,14.95,14.91,14.93,39680.0
2018-12-10 14:50:00,14.92,14.94,14.92,14.93,24910.0,14.92,14.94,14.92,14.93,24910.0
2018-12-10 14:55:00,14.93,14.95,14.84,14.85,82900.0,14.93,14.95,14.84,14.85,82900.0
2018-12-10 15:00:00,14.85,14.89,14.85,14.87,51135.0,14.85,14.89,14.85,14.87,51135.0
2018-12-10 15:05:00,14.87,14.9,14.87,14.9,26095.0,14.87,14.9,14.87,14.9,26095.0
2018-12-10 15:10:00,14.9,14.91,14.88,14.88,42250.0,14.9,14.91,14.88,14.88,42250.0
2018-12-10 15:15:00,14.87,14.87,14.84,14.86,27730.0,14.87,14.87,14.84,14.86,27730.0
2018-12-10 15:20:00,14.87,14.89,14.87,14.88,47475.0,14.87,14.89,14.87,14.88,47475.0
2018-12-10 15:25:00,14.87,14.9,14.87,14.9,38415.0,14.87,14.9,14.87,14.9,38415.0
2018-12-10 15:30:00,14.9,14.96,14.9,14.96,103575.0,14.9,14.96,14.9,14.96,103575.0
2018-12-10 15:35:00,14.96,14.99,14.94,14.97,151915.0,14.96,14.99,14.94,14.97,151915.0
2018-12-10 15:40:00,14.98,14.99,14.94,14.97,246405.0,14.98,14.99,14.94,14.97,246405.0
2018-12-10 15:45:00,14.97,14.98,14.95,14.96,297955.0,14.97,14.98,14.95,14.96,297955.0
2018-12-10 15:50:00,14.96,14.98,14.95,14.98,352720.0,14.96,14.98,14.95,14.98,352720.0
2018-12-10 15:55:00,14.97,14.99,14.94,14.94,474500.0,14.97,14.99,14.94,14.94,474500.0
2018-12-11 09:30:00,15.19,15.25,15.04,15.08,310230.0,15.19,15.25,15.04,15.08,310230.0
2018-12-11 09:35:00,15.07,15.19,15.06,15.11,117020.0,15.07,15.19,15.06,15.11,117020.0
2018-12-11 09:40:00,15.09,15.26,15.07,15.23,125275.0,15.09,15.26,15.07,15.23,125275.0
2018-12-11 09:45:00,15.23,15.24,15.14,15.18,94570.0,15.23,15.24,15.14,15.18,94570.0
2018-12-11 09:50:00,15.18,15.23,15.18,15.22,61270.0,15.18,15.23,15.18,15.22,61270.0
2018-12-11 09:55:00,15.22,15.23,15.14,15.17,78805.0,15.22,15.23,15.14,15.17,78805.0
2018-12-11 10:00:00,15.17,15.22,15.17,15.17,48160.0,15.17,15.22,15.17,15.17,48160.0
2018-12-11 10:05:00,15.17,15.17,15.12,15.15,106315.0,15.17,15.17,15.12,15.15,106315.0
2018-12-11 10:10:00,15.14,15.14,15.07,15.14,56265.0,15.14,15.14,15.07,15.14,56265.0
2018-12-11 10:15:00,15.14,15.14,15.1,15.14,51805.0,15.14,15.14,15.1,15.14,51805.0
2018-12-11 10:20:00,15.13,15.19,15.12,15.19,56870.0,15.13,15.19,15.12,15.19,56870.0
2018-12-11 10:25:00,15.2,15.23,15.16,15.21,75950.0,15.2,15.23,15.16,15.21,75950.0
2018-12-11 10:30:00,15.2,15.22,15.14,15.15,36100.0,15.2,15.22,15.14,15.15,36100.0
2018-12-11 10:35:00,15.14,15.18,15.11,15.16,62950.0,15.14,15.18,15.11,15.16,62950.0
2018-12-11 10:40:00,15.17,15.18,15.13,15.14,42170.0,15.17,15.18,15.13,15.14,42170.0
2018-12-11 10:45:00,15.14,15.15,15.04,15.05,31115.0,15.14,15.15,15.04,15.05,31115.0
2018-12-11 10:50:00,15.05,15.07,15.03,15.06,45130.0,15.05,15.07,15.03,15.06,45130.0
2018-12-11 10:55:00,15.05,15.07,15.03,15.04,42540.0,15.05,15.07,15.03,15.04,42540.0
2018-12-11 11:00:00,15.05,15.05,15.0,15.04,41045.0,15.05,15.05,15.0,15.04,41045.0
2018-12-11 11:05:00,15.03,15.06,15.01,15.06,36500.0,15.03,15.06,15.01,15.06,36500.0
2018-12-11 11:10:00,15.05,15.05,14.98,14.99,62225.0,15.05,15.05,14.98,14.99,62225.0
2018-12-11 11:15:00,14.99,15.0,14.96,15.0,30600.0,14.99,15.0,14.96,15.0,30600.0
2018-12-11 11:20:00,15.01,15.04,14.99,15.04,40400.0,15.01,15.04,14.99,15.04,40400.0
2018-12-11 11:25:00,15.04,15.04,15.01,15.03,25360.0,15.04,15.04,15.01,15.03,25360.0
2018-12-11 11:30:00,15.03,15.03,14.96,14.97,28755.0,15.03,15.03,14.96,14.97,28755.0
2018-12-11 11:35:00,14.98,14.98,14.94,14.98,29165.0,14.98,14.98,14.94,14.98,29165.0
2018-12-11 11:40:00,14.97,14.98,14.93,14.96,80710.0,14.97,14.98,14.93,14.96,80710.0
2018-12-11 11:45:00,14.96,15.01,14.96,15.01,38805.0,14.96,15.01,14.96,15.01,38805.0
2018-12-11 11:50:00,15.01,15.07,15.01,15.05,29595.0,15.01,15.07,15.01,15.05,29595.0
2018-12-11 11:55:00,15.05,15.08,15.04,15.07,30470.0,15.05,15.08,15.04,15.07,30470.0
2018-12-11 12:00:00,15.06,15.07,15.01,15.02,28760.0,15.06,15.07,15.01,15.02,28760.0
2018-12-11 12:05:00,15.02,15.02,14.97,14.99,57140.0,15.02,15.02,14.97,14.99,57140.0
2018-12-11 12:10:00,14.99,14.99,14.95,14.95,41320.0,14.99,14.99,14.95,14.95,41320.0
2018-12-11 12:15:00,14.95,14.95,14.89,14.91,55765.0,14.95,14.95,14.89,14.91,55765.0
2018-12-11 12:20:00,14.88,14.95,14.88,14.95,47305.0,14.88,14.95,14.88,14.95,47305.0
2018-12-11 12:25:00,14.96,15.0,14.93,15.0,46990.0,14.96,15.0,14.93,15.0,46990.0
2018-12-11 12:30:00,15.0,15.06,15.0,15.03,197600.0,15.0,15.06,15.0,15.03,197600.0
2018-12-11 12:35:00,15.04,15.06,15.03,15.03,35885.0,15.04,15.06,15.03,15.03,35885.0
2018-12-11 12:40:00,15.03,15.03,14.97,15.01,118725.0,15.03,15.03,14.97,15.01,118725.0
2018-12-11 12:45:00,15.0,15.02,14.99,15.01,38300.0,15.0,15.02,14.99,15.01,38300.0
2018-12-11 12:50:00,15.01,15.03,15.01,15.03,36545.0,15.01,15.03,15.01,15.03,36545.0
2018-12-11 12:55:00,15.02,15.03,15.0,15.01,48850.0,15.02,15.03,15.0,15.01,48850.0
2018-12-11 13:00:00,15.0,15.01,14.99,15.0,72660.0,15.0,15.01,14.99,15.0,72660.0
2018-12-11 13:05:00,15.0,15.02,14.96,14.98,40475.0,15.0,15.02,14.96,14.98,40475.0
2018-12-11 13:10:00,14.98,14.99,14.94,14.96,39560.0,14.98,14.99,14.94,14.96,39560.0
2018-12-11 13:15:00,14.96,15.02,14.95,15.01,113385.0,14.96,15.02,14.95,15.01,113385.0
2018-12-11 13:20:00,15.01,15.04,15.0,15.02,66220.0,15.01,15.04,15.0,15.02,66220.0
2018-12-11 13:25:00,15.02,15.03,14.99,15.01,100650.0,15.02,15.03,14.99,15.01,100650.0
2018-12-11 13:30:00,15.01,15.02,14.99,15.01,92310.0,15.01,15.02,14.99,15.01,92310.0
2018-12-11 13:35:00,15.01,15.01,14.98,14.99,78115.0,15.01,15.01,14.98,14.99,78115.0
2018-12-11 13:40:00,14.99,15.0,14.89,14.9,66720.0,14.99,15.0,14.89,14.9,66720.0
2018-12-11 13:45:00,14.9,14.93,14.9,14.91,77555.0,14.9,14.93,14.9,14.91,77555.0
2018-12-11 13:50:00,14.92,14.93,14.88,14.9,72400.0,14.92,14.93,14.88,14.9,72400.0
2018-12-11 13:55:00,14.89,14.91,14.87,14.87,47250.0,14.89,14.91,14.87,14.87,47250.0
2018-12-11 14:00:00,14.87,14.88,14.85,14.85,40250.0,14.87,14.88,14.85,14.85,40250.0
2018-12-11 14:05:00,14.85,14.87,14.82,14.83,48150.0,14.85,14.87,14.82,14.83,48150.0
2018-12-11 14:10:00,14.83,14.84,14.8,14.84,29035.0,14.83,14.84,14.8,14.84,29035.0
2018-12-11 14:15:00,14.85,14.87,14.82,14.86,43710.0,14.85,14.87,14.82,14.86,43710.0
2018-12-11 14:20:00,14.86,14.87,14.84,14.85,45010.0,14.86,14.87,14.84,14.85,45010.0
2018-12-11 14:25:00,14.85,14.93,14.85,14.92,125480.0,14.85,14.93,14.85,14.92,125480.0
2018-12-11 14:30:00,14.93,14.97,14.92,14.97,108790.0,14.93,14.97,14.92,14.97,108790.0
2018-12-11 14:35:00,14.97,14.99,14.95,14.97,47230.0,14.97,14.99,14.95,14.97,47230.0
2018-12-11 14:40:00,14.97,15.01,14.96,14.99,62275.0,14.97,15.01,14.96,14.99,62275.0
2018-12-11 14:45:00,14.99,15.03,14.98,14.98,80110.0,14.99,15.03,14.98,14.98,80110.0
2018-12-11 14:50:00,14.97,14.99,14.95,14.98,48020.0,14.97,14.99,14.95,14.98,48020.0
2018-12-11 14:55:00,14.98,14.99,14.96,14.96,46405.0,14.98,14.99,14.96,14.96,46405.0
2018-12-11 15:00:00,14.96,14.97,14.91,14.94,68115.0,14.96,14.97,14.91,14.94,68115.0
2018-12-11 15:05:00,14.94,14.97,14.92,14.97,80385.0,14.94,14.97,14.92,14.97,80385.0
2018-12-11 15:10:00,14.97,15.02,14.96,14.99,89670.0,14.97,15.02,14.96,14.99,89670.0
2018-12-11 15:15:00,15.0,15.01,14.98,14.99,61605.0,15.0,15.01,14.98,14.99,61605.0
2018-12-11 15:20:00,14.99,14.99,14.98,14.98,72585.0,14.99,14.99,14.98,14.98,72585.0
2018-12-11 15:25:00,14.99,15.0,14.97,14.97,71430.0,14.99,15.0,14.97,14.97,71430.0
2018-12-11 15:30:00,14.97,15.02,14.97,15.0,148335.0,14.97,15.02,14.97,15.0,148335.0
2018-12-11 15:35:00,15.0,15.0,14.95,14.95,94635.0,15.0,15.0,14.95,14.95,94635.0
2018-12-11 15:40:00,14.95,14.96,14.93,14.94,119325.0,14.95,14.96,14.93,14.94,119325.0
2018-12-11 15:45:00,14.94,14.96,14.93,14.94,113910.0,14.94,14.96,14.93,14.94,113910.0
2018-12-11 15:50:00,14.94,14.95,14.92,14.93,175440.0,14.94,14.95,14.92,14.93,175440.0
2018-12-11 15:55:00,14.93,14.93,14.87,14.89,369250.0,14.93,14.93,14.87,14.89,369250.0
2018-12-12 09:30:00,15.2,15.25,15.06,15.07,178410.0,15.2,15.25,15.06,15.07,178410.0
2018-12-12 09:35:00,15.05,15.13,15.05,15.11,104365.0,15.05,15.13,15.05,15.11,104365.0
2018-12-12 09:40:00,15.1,15.19,15.07,15.19,120385.0,15.1,15.19,15.07,15.19,120385.0
2018-12-12 09:45:00,15.19,15.19,15.02,15.06,211535.0,15.19,15.19,15.02,15.06,211535.0
2018-12-12 09:50:00,15.06,15.1,14.99,15.0,117155.0,15.06,15.1,14.99,15.0,117155.0
2018-12-12 09:55:00,15.0,15.05,14.93,15.05,75365.0,15.0,15.05,14.93,15.05,75365.0
2018-12-12 10:00:00,15.06,15.13,15.03,15.13,50500.0,15.06,15.13,15.03,15.13,50500.0
2018-12-12 10:05:00,15.12,15.13,15.05,15.13,100755.0,15.12,15.13,15.05,15.13,100755.0
2018-12-12 10:10:00,15.14,15.14,15.07,15.13,57435.0,15.14,15.14,15.07,15.13,57435.0
2018-12-12 10:15:00,15.13,15.18,15.11,15.18,81590.0,15.13,15.18,15.11,15.18,81590.0
2018-12-12 10:20:00,15.18,15.18,15.12,15.12,78800.0,15.18,15.18,15.12,15.12,78800.0
2018-12-12 10:25:00,15.12,15.13,15.06,15.06,55745.0,15.12,15.13,15.06,15.06,55745.0
2018-12-12 10:30:00,15.07,15.15,15.07,15.15,39605.0,15.07,15.15,15.07,15.15,39605.0
2018-12-12 10:35:00,15.15,15.18,15.12,15.13,80225.0,15.15,15.18,15.12,15.13,80225.0
2018-12-12 10:40:00,15.12,15.16,15.11,15.14,58200.0,15.12,15.16,15.11,15.14,58200.0
2018-12-12 10:45:00,15.14,15.17,15.1,15.17,39095.0,15.14,15.17,15.1,15.17,39095.0
2018-12-12 10:50:00,15.17,15.2,15.16,15.17,26600.0,15.17,15.2,15.16,15.17,26600.0
2018-12-12 10:55:00,15.17,15.2,15.16,15.17,31065.0,15.17,15.2,15.16,15.17,31065.0
2018-12-12 11:00:00,15.16,15.18,15.13,15.18,54760.0,15.16,15.18,15.13,15.18,54760.0
2018-12-12 11:05:00,15.18,15.21,15.17,15.2,57170.0,15.18,15.21,15.17,15.2,57170.0
2018-12-12 11:10:00,15.2,15.21,15.19,15.21,47460.0,15.2,15.21,15.19,15.21,47460.0
2018-12-12 11:15:00,15.21,15.26,15.2,15.26,62010.0,15.21,15.26,15.2,15.26,62010.0
2018-12-12 11:20:00,15.26,15.26,15.21,15.24,70755.0,15.26,15.26,15.21,15.24,70755.0
2018-12-12 11:25:00,15.25,15.26,15.22,15.23,42605.0,15.25,15.26,15.22,15.23,42605.0
2018-12-12 11:30:00,15.22,15.23,15.19,15.21,51485.0,15.22,15.23,15.19,15.21,51485.0
2018-12-12 11:35:00,15.21,15.21,15.18,15.2,37750.0,15.21,15.21,15.18,15.2,37750.0
2018-12-12 11:40:00,15.2,15.22,15.2,15.22,39330.0,15.2,15.22,15.2,15.22,39330.0
2018-12-12 11:45:00,15.22,15.24,15.2,15.23,46040.0,15.22,15.24,15.2,15.23,46040.0
2018-12-12 11:50:00,15.22,15.27,15.21,15.24,55525.0,15.22,15.27,15.21,15.24,55525.0
2018-12-12 11:55:00,15.24,15.24,15.21,15.23,42070.0,15.24,15.24,15.21,15.23,42070.0
2018-12-12 12:00:00,15.23,15.26,15.23,15.23,39370.0,15.23,15.26,15.23,15.23,39370.0
2018-12-12 12:05:00,15.23,15.23,15.18,15.2,25475.0,15.23,15.23,15.18,15.2,25475.0
2018-12-12 12:10:00,15.2,15.22,15.18,15.19,38900.0,15.2,15.22,15.18,15.19,38900.0
2018-12-12 12:15:00,15.19,15.2,15.15,15.16,27500.0,15.19,15.2,15.15,15.16,27500.0
2018-12-12 12:20:00,15.15,15.17,15.13,15.14,40930.0,15.15,15.17,15.13,15.14,40930.0
2018-12-12 12:25:00,15.13,15.14,15.11,15.13,26030.0,15.13,15.14,15.11,15.13,26030.0
2018-12-12 12:30:00,15.12,15.13,15.11,15.11,31920.0,15.12,15.13,15.11,15.11,31920.0
2018-12-12 12:35:00,15.11,15.11,15.07,15.08,34165.0,15.11,15.11,15.07,15.08,34165.0
2018-12-12 12:40:00,15.09,15.1,15.08,15.08,34000.0,15.09,15.1,15.08,15.08,34000.0
2018-12-12 12:45:00,15.08,15.09,15.07,15.09,52300.0,15.08,15.09,15.07,15.09,52300.0
2018-12-12 12:50:00,15.1,15.13,15.09,15.12,30000.0,15.1,15.13,15.09,15.12,30000.0
2018-12-12 12:55:00,15.13,15.16,15.13,15.14,26020.0,15.13,15.16,15.13,15.14,26020.0
2018-12-12 13:00:00,15.15,15.15,15.12,15.13,22565.0,15.15,15.15,15.12,15.13,22565.0
2018-12-12 13:05:00,15.13,15.14,15.1,15.11,25860.0,15.13,15.14,15.1,15.11,25860.0
2018-12-12 13:10:00,15.11,15.13,15.11,15.12,154250.0,15.11,15.13,15.11,15.12,154250.0
2018-12-12 13:15:00,15.12,15.15,15.12,15.14,32980.0,15.12,15.15,15.12,15.14,32980.0
2018-12-12 13:20:00,15.14,15.16,15.14,15.15,72590.0,15.14,15.16,15.14,15.15,72590.0
2018-12-12 13:25:00,15.15,15.17,15.14,15.17,50790.0,15.15,15.17,15.14,15.17,50790.0
2018-12-12 13:30:00,15.17,15.18,15.16,15.17,23950.0,15.17,15.18,15.16,15.17,23950.0
2018-12-12 13:35:00,15.17,15.19,15.16,15.19,40500.0,15.17,15.19,15.16,15.19,40500.0
2018-12-12 13:40:00,15.19,15.19,15.18,15.18,32220.0,15.19,15.19,15.18,15.18,32220.0
2018-12-12 13:45:00,15.19,15.23,15.18,15.23,41865.0,15.19,15.23,15.18,15.23,41865.0
2018-12-12 13:50:00,15.23,15.24,15.2,15.22,34375.0,15.23,15.24,15.2,15.22,34375.0
2018-12-12 13:55:00,15.21,15.22,15.19,15.2,42385.0,15.21,15.22,15.19,15.2,42385.0
2018-12-12 14:00:00,15.2,15.2,15.18,15.18,40200.0,15.2,15.2,15.18,15.18,40200.0
2018-12-12 14:05:00,15.18,15.2,15.17,15.18,134380.0,15.18,15.2,15.17,15.18,134380.0
2018-12-12 14:10:00,15.18,15.18,15.13,15.14,94165.0,15.18,15.18,15.13,15.14,94165.0
2018-12-12 14:15:00,15.14,15.17,15.14,15.16,33735.0,15.14,15.17,15.14,15.16,33735.0
2018-12-12 14:20:00,15.16,15.17,15.15,15.16,61000.0,15.16,15.17,15.15,15.16,61000.0
2018-12-12 14:25:00,15.16,15.16,15.1,15.12,93505.0,15.16,15.16,15.1,15.12,93505.0
2018-12-12 14:30:00,15.11,15.12,15.06,15.09,100055.0,15.11,15.12,15.06,15.09,100055.0
2018-12-12 14:35:00,15.09,15.11,15.09,15.11,54555.0,15.09,15.11,15.09,15.11,54555.0
2018-12-12 14:40:00,15.1,15.1,15.05,15.06,67880.0,15.1,15.1,15.05,15.06,67880.0
2018-12-12 14:45:00,15.05,15.08,15.04,15.07,47765.0,15.05,15.08,15.04,15.07,47765.0
2018-12-12 14:50:00,15.06,15.1,15.04,15.09,61090.0,15.06,15.1,15.04,15.09,61090.0
2018-12-12 14:55:00,15.09,15.12,15.08,15.12,44075.0,15.09,15.12,15.08,15.12,44075.0
2018-12-12 15:00:00,15.11,15.13,15.1,15.1,44225.0,15.11,15.13,15.1,15.1,44225.0
2018-12-12 15:05:00,15.1,15.15,15.1,15.14,56640.0,15.1,15.15,15.1,15.14,56640.0
2018-12-12 15:10:00,15.13,15.16,15.13,15.13,62640.0,15.13,15.16,15.13,15.13,62640.0
2018-12-12 15:15:00,15.13,15.14,15.1,15.11,52000.0,15.13,15.14,15.1,15.11,52000.0
2018-12-12 15:20:00,15.12,15.14,15.11,15.13,36515.0,15.12,15.14,15.11,15.13,36515.0
2018-12-12 15:25:00,15.13,15.14,15.09,15.11,76920.0,15.13,15.14,15.09,15.11,76920.0
2018-12-12 15:30:00,15.12,15.14,15.12,15.12,56585.0,15.12,15.14,15.12,15.12,56585.0
2018-12-12 15:35:00,15.13,15.15,15.11,15.15,81025.0,15.13,15.15,15.11,15.15,81025.0
2018-12-12 15:40:00,15.16,15.17,15.13,15.13,65975.0,15.16,15.17,15.13,15.13,65975.0
2018-12-12 15:45:00,15.12,15.15,15.11,15.12,163835.0,15.12,15.15,15.11,15.12,163835.0
2018-12-12 15:50:00,15.12,15.12,15.09,15.09,110965.0,15.12,15.12,15.09,15.09,110965.0
2018-12-12 15:55:00,15.09,15.09,15.03,15.04,244605.0,15.09,15.09,15.03,15.04,244605.0
2018-12-13 09:30:00,15.16,15.21,15.09,15.16,121720.0,15.16,15.21,15.09,15.16,121720.0
2018-12-13 09:35:00,15.19,15.24,15.16,15.2,33500.0,15.19,15.24,15.16,15.2,33500.0
2018-12-13 09:40:00,15.21,15.27,15.18,15.19,29235.0,15.21,15.27,15.18,15.19,29235.0
2018-12-13 09:45:00,15.17,15.19,15.12,15.18,92480.0,15.17,15.19,15.12,15.18,92480.0
2018-12-13 09:50:00,15.18,15.19,15.08,15.08,21500.0,15.18,15.19,15.08,15.08,21500.0
2018-12-13 09:55:00,15.07,15.12,15.06,15.06,56600.0,15.07,15.12,15.06,15.06,56600.0
2018-12-13 10:00:00,15.08,15.11,15.07,15.1,37070.0,15.08,15.11,15.07,15.1,37070.0
2018-12-13 10:05:00,15.09,15.09,15.05,15.05,65410.0,15.09,15.09,15.05,15.05,65410.0
2018-12-13 10:10:00,15.06,15.13,15.06,15.1,31970.0,15.06,15.13,15.06,15.1,31970.0
2018-12-13 10:15:00,15.1,15.1,15.01,15.01,21130.0,15.1,15.1,15.01,15.01,21130.0
2018-12-13 10:20:00,15.01,15.01,14.96,14.96,204565.0,15.01,15.01,14.96,14.96,204565.0
2018-12-13 10:25:00,14.95,14.98,14.92,14.92,27225.0,14.95,14.98,14.92,14.92,27225.0
2018-12-13 10:30:00,14.93,14.94,14.88,14.88,34310.0,14.93,14.94,14.88,14.88,34310.0
2018-12-13 10:35:00,14.88,14.9,14.82,14.82,72245.0,14.88,14.9,14.82,14.82,72245.0
2018-12-13 10:40:00,14.83,14.84,14.78,14.8,83410.0,14.83,14.84,14.78,14.8,83410.0
2018-12-13 10:45:00,14.81,14.83,14.79,14.8,58515.0,14.81,14.83,14.79,14.8,58515.0
2018-12-13 10:50:00,14.79,14.79,14.74,14.79,69500.0,14.79,14.79,14.74,14.79,69500.0
2018-12-13 10:55:00,14.78,14.83,14.76,14.83,55115.0,14.78,14.83,14.76,14.83,55115.0
2018-12-13 11:00:00,14.83,14.83,14.76,14.81,35405.0,14.83,14.83,14.76,14.81,35405.0
2018-12-13 11:05:00,14.81,14.85,14.78,14.83,34135.0,14.81,14.85,14.78,14.83,34135.0
2018-12-13 11:10:00,14.82,14.84,14.8,14.8,28825.0,14.82,14.84,14.8,14.8,28825.0
2018-12-13 11:15:00,14.8,14.8,14.75,14.77,50455.0,14.8,14.8,14.75,14.77,50455.0
2018-12-13 11:20:00,14.76,14.82,14.76,14.8,37500.0,14.76,14.82,14.76,14.8,37500.0
2018-12-13 11:25:00,14.82,14.86,14.82,14.84,25300.0,14.82,14.86,14.82,14.84,25300.0
2018-12-13 11:30:00,14.83,14.85,14.81,14.83,26000.0,14.83,14.85,14.81,14.83,26000.0
2018-12-13 11:35:00,14.82,14.85,14.81,14.85,22000.0,14.82,14.85,14.81,14.85,22000.0
2018-12-13 11:40:00,14.86,14.9,14.84,14.89,47125.0,14.86,14.9,14.84,14.89,47125.0
2018-12-13 11:45:00,14.9,14.9,14.88,14.88,15250.0,14.9,14.9,14.88,14.88,15250.0
2018-12-13 11:50:00,14.87,14.89,14.82,14.84,39500.0,14.87,14.89,14.82,14.84,39500.0
2018-12-13 11:55:00,14.84,14.86,14.81,14.81,24590.0,14.84,14.86,14.81,14.81,24590.0
2018-12-13 12:00:00,14.81,14.82,14.74,14.77,45000.0,14.81,14.82,14.74,14.77,45000.0
2018-12-13 12:05:00,14.76,14.78,14.76,14.78,9560.0,14.76,14.78,14.76,14.78,9560.0
2018-12-13 12:10:00,14.78,14.8,14.78,14.79,26500.0,14.78,14.8,14.78,14.79,26500.0
2018-12-13 12:15:00,14.78,14.8,14.76,14.78,34260.0,14.78,14.8,14.76,14.78,34260.0
2018-12-13 12:20:00,14.78,14.79,14.75,14.75,21300.0,14.78,14.79,14.75,14.75,21300.0
2018-12-13 12:25:00,14.75,14.75,14.73,14.73,19205.0,14.75,14.75,14.73,14.73,19205.0
2018-12-13 12:30:00,14.73,14.76,14.73,14.75,27085.0,14.73,14.76,14.73,14.75,27085.0
2018-12-13 12:35:00,14.74,14.83,14.74,14.83,67265.0,14.74,14.83,14.74,14.83,67265.0
2018-12-13 12:40:00,14.83,14.83,14.82,14.82,9500.0,14.83,14.83,14.82,14.82,9500.0
2018-12-13 12:45:00,14.83,14.83,14.81,14.82,19000.0,14.83,14.83,14.81,14.82,19000.0
2018-12-13 12:50:00,14.83,14.83,14.8,14.8,18835.0,14.83,14.83,14.8,14.8,18835.0
2018-12-13 12:55:00,14.8,14.81,14.78,14.79,22605.0,14.8,14.81,14.78,14.79,22605.0
2018-12-13 13:00:00,14.79,14.8,14.77,14.78,13750.0,14.79,14.8,14.77,14.78,13750.0
2018-12-13 13:05:00,14.78,14.79,14.76,14.79,31000.0,14.78,14.79,14.76,14.79,31000.0
2018-12-13 13:10:00,14.78,14.78,14.75,14.77,32715.0,14.78,14.78,14.75,14.77,32715.0
2018-12-13 13:15:00,14.77,14.8,14.77,14.78,24400.0,14.77,14.8,14.77,14.78,24400.0
2018-12-13 13:20:00,14.78,14.8,14.78,14.8,12000.0,14.78,14.8,14.78,14.8,12000.0
2018-12-13 13:25:00,14.8,14.8,14.76,14.79,25530.0,14.8,14.8,14.76,14.79,25530.0
2018-12-13 13:30:00,14.8,14.84,14.79,14.84,27970.0,14.8,14.84,14.79,14.84,27970.0
2018-12-13 13:35:00,14.84,14.9,14.83,14.9,52000.0,14.84,14.9,14.83,14.9,52000.0
2018-12-13 13:40:00,14.92,14.92,14.89,14.89,116385.0,14.92,14.92,14.89,14.89,116385.0
2018-12-13 13:45:00,14.9,14.93,14.89,14.89,178240.0,14.9,14.93,14.89,14.89,178240.0
2018-12-13 13:50:00,14.89,14.94,14.84,14.85,129175.0,14.89,14.94,14.84,14.85,129175.0
2018-12-13 13:55:00,14.85,14.86,14.82,14.84,21405.0,14.85,14.86,14.82,14.84,21405.0
2018-12-13 14:00:00,14.84,14.85,14.83,14.83,25500.0,14.84,14.85,14.83,14.83,25500.0
2018-12-13 14:05:00,14.83,14.84,14.8,14.81,24525.0,14.83,14.84,14.8,14.81,24525.0
2018-12-13 14:10:00,14.81,14.82,14.79,14.81,15750.0,14.81,14.82,14.79,14.81,15750.0
2018-12-13 14:15:00,14.81,14.83,14.81,14.81,21610.0,14.81,14.83,14.81,14.81,21610.0
2018-12-13 14:20:00,14.82,14.82,14.81,14.81,14290.0,14.82,14.82,14.81,14.81,14290.0
2018-12-13 14:25:00,14.81,14.86,14.81,14.86,49910.0,14.81,14.86,14.81,14.86,49910.0
2018-12-13 14:30:00,14.86,14.9,14.85,14.86,22555.0,14.86,14.9,14.85,14.86,22555.0
2018-12-13 14:35:00,14.86,14.87,14.84,14.87,28970.0,14.86,14.87,14.84,14.87,28970.0
2018-12-13 14:40:00,14.87,14.89,14.85,14.85,31170.0,14.87,14.89,14.85,14.85,31170.0
2018-12-13 14:45:00,14.85,14.87,14.84,14.84,47360.0,14.85,14.87,14.84,14.84,47360.0
2018-12-13 14:50:00,14.85,14.89,14.85,14.88,25560.0,14.85,14.89,14.85,14.88,25560.0
2018-12-13 14:55:00,14.87,14.89,14.87,14.88,28500.0,14.87,14.89,14.87,14.88,28500.0
2018-12-13 15:00:00,14.88,14.88,14.86,14.86,26000.0,14.88,14.88,14.86,14.86,26000.0
2018-12-13 15:05:00,14.86,14.86,14.85,14.86,100005.0,14.86,14.86,14.85,14.86,100005.0
2018-12-13 15:10:00,14.85,14.9,14.85,14.9,55025.0,14.85,14.9,14.85,14.9,55025.0
2018-12-13 15:15:00,14.9,14.92,14.89,14.91,38100.0,14.9,14.92,14.89,14.91,38100.0
2018-12-13 15:20:00,14.92,14.92,14.9,14.91,36240.0,14.92,14.92,14.9,14.91,36240.0
2018-12-13 15:25:00,14.91,14.92,14.88,14.88,29780.0,14.91,14.92,14.88,14.88,29780.0
2018-12-13 15:30:00,14.88,14.89,14.86,14.88,69505.0,14.88,14.89,14.86,14.88,69505.0
2018-12-13 15:35:00,14.88,14.88,14.85,14.87,56865.0,14.88,14.88,14.85,14.87,56865.0
2018-12-13 15:40:00,14.87,14.94,14.87,14.93,105425.0,14.87,14.94,14.87,14.93,105425.0
2018-12-13 15:45:00,14.93,14.94,14.89,14.91,119530.0,14.93,14.94,14.89,14.91,119530.0
2018-12-13 15:50:00,14.91,14.91,14.88,14.89,162535.0,14.91,14.91,14.88,14.89,162535.0
2018-12-13 15:55:00,14.89,14.91,14.88,14.9,317995.0,14.89,14.91,14.88,14.9,317995.0
2018-12-14 09:30:00,14.61,14.66,14.44,14.56,181415.0,14.61,14.66,14.44,14.56,181415.0
2018-12-14 09:35:00,14.54,14.57,14.48,14.48,56685.0,14.54,14.57,14.48,14.48,56685.0
2018-12-14 09:40:00,14.47,14.55,14.43,14.47,68945.0,14.47,14.55,14.43,14.47,68945.0
2018-12-14 09:45:00,14.48,14.59,14.48,14.52,98080.0,14.48,14.59,14.48,14.52,98080.0
2018-12-14 09:50:00,14.52,14.57,14.46,14.57,141960.0,14.52,14.57,14.46,14.57,141960.0
2018-12-14 09:55:00,14.57,14.58,14.49,14.54,92390.0,14.57,14.58,14.49,14.54,92390.0
2018-12-14 10:00:00,14.54,14.65,14.54,14.62,228750.0,14.54,14.65,14.54,14.62,228750.0
2018-12-14 10:05:00,14.61,14.65,14.6,14.64,72150.0,14.61,14.65,14.6,14.64,72150.0
2018-12-14 10:10:00,14.64,14.68,14.63,14.64,119465.0,14.64,14.68,14.63,14.64,119465.0
2018-12-14 10:15:00,14.64,14.69,14.64,14.69,187335.0,14.64,14.69,14.64,14.69,187335.0
2018-12-14 10:20:00,14.7,14.72,14.66,14.66,76665.0,14.7,14.72,14.66,14.66,76665.0
2018-12-14 10:25:00,14.66,14.7,14.62,14.62,59785.0,14.66,14.7,14.62,14.62,59785.0
2018-12-14 10:30:00,14.62,14.64,14.59,14.63,48395.0,14.62,14.64,14.59,14.63,48395.0
2018-12-14 10:35:00,14.62,14.68,14.61,14.68,96490.0,14.62,14.68,14.61,14.68,96490.0
2018-12-14 10:40:00,14.67,14.75,14.67,14.74,33265.0,14.67,14.75,14.67,14.74,33265.0
2018-12-14 10:45:00,14.72,14.78,14.72,14.78,45625.0,14.72,14.78,14.72,14.78,45625.0
2018-12-14 10:50:00,14.78,14.86,14.78,14.86,23670.0,14.78,14.86,14.78,14.86,23670.0
2018-12-14 10:55:00,14.86,14.86,14.82,14.82,44370.0,14.86,14.86,14.82,14.82,44370.0
2018-12-14 11:00:00,14.84,14.86,14.81,14.86,21595.0,14.84,14.86,14.81,14.86,21595.0
2018-12-14 11:05:00,14.85,14.87,14.81,14.82,44090.0,14.85,14.87,14.81,14.82,44090.0
2018-12-14 11:10:00,14.81,14.81,14.76,14.8,172670.0,14.81,14.81,14.76,14.8,172670.0
2018-12-14 11:15:00,14.8,14.86,14.79,14.83,30425.0,14.8,14.86,14.79,14.83,30425.0
2018-12-14 11:20:00,14.84,14.84,14.79,14.81,284995.0,14.84,14.84,14.79,14.81,284995.0
2018-12-14 11:25:00,14.8,14.87,14.78,14.85,69920.0,14.8,14.87,14.78,14.85,69920.0
2018-12-14 11:30:00,14.86,14.89,14.83,14.85,61290.0,14.86,14.89,14.83,14.85,61290.0
2018-12-14 11:35:00,14.85,14.87,14.81,14.85,61820.0,14.85,14.87,14.81,14.85,61820.0
2018-12-14 11:40:00,14.85,14.91,14.83,14.84,73560.0,14.85,14.91,14.83,14.84,73560.0
2018-12-14 11:45:00,14.83,14.84,14.8,14.81,56520.0,14.83,14.84,14.8,14.81,56520.0
2018-12-14 11:50:00,14.8,14.82,14.78,14.81,67400.0,14.8,14.82,14.78,14.81,67400.0
2018-12-14 11:55:00,14.81,14.81,14.76,14.77,63435.0,14.81,14.81,14.76,14.77,63435.0
2018-12-14 12:00:00,14.77,14.82,14.77,14.82,41500.0,14.77,14.82,14.77,14.82,41500.0
2018-12-14 12:05:00,14.82,14.85,14.82,14.85,52075.0,14.82,14.85,14.82,14.85,52075.0
2018-12-14 12:10:00,14.84,14.84,14.79,14.79,48880.0,14.84,14.84,14.79,14.79,48880.0
2018-12-14 12:15:00,14.79,14.85,14.79,14.85,49665.0,14.79,14.85,14.79,14.85,49665.0
2018-12-14 12:20:00,14.85,14.85,14.83,14.85,37460.0,14.85,14.85,14.83,14.85,37460.0
2018-12-14 12:25:00,14.85,14.86,14.82,14.83,49490.0,14.85,14.86,14.82,14.83,49490.0
2018-12-14 12:30:00,14.85,14.87,14.85,14.85,28860.0,14.85,14.87,14.85,14.85,28860.0
2018-12-14 12:35:00,14.85,14.86,14.84,14.85,36500.0,14.85,14.86,14.84,14.85,36500.0
2018-12-14 12:40:00,14.85,14.85,14.78,14.8,46620.0,14.85,14.85,14.78,14.8,46620.0
2018-12-14 12:45:00,14.8,14.8,14.78,14.79,51455.0,14.8,14.8,14.78,14.79,51455.0
2018-12-14 12:50:00,14.79,14.79,14.78,14.79,64980.0,14.79,14.79,14.78,14.79,64980.0
2018-12-14 12:55:00,14.79,14.79,14.74,14.74,64695.0,14.79,14.79,14.74,14.74,64695.0
2018-12-14 13:00:00,14.73,14.74,14.69,14.69,19050.0,14.73,14.74,14.69,14.69,19050.0
2018-12-14 13:05:00,14.7,14.73,14.69,14.72,12150.0,14.7,14.73,14.69,14.72,12150.0
2018-12-14 13:10:00,14.73,14.77,14.73,14.74,26500.0,14.73,14.77,14.73,14.74,26500.0
2018-12-14 13:15:00,14.74,14.75,14.72,14.72,13265.0,14.74,14.75,14.72,14.72,13265.0
2018-12-14 13:20:00,14.71,14.72,14.7,14.7,22010.0,14.71,14.72,14.7,14.7,22010.0
2018-12-14 13:25:00,14.71,14.71,14.68,14.69,33500.0,14.71,14.71,14.68,14.69,33500.0
2018-12-14 13:30:00,14.69,14.7,14.64,14.64,21080.0,14.69,14.7,14.64,14.64,21080.0
2018-12-14 13:35:00,14.64,14.64,14.61,14.62,23325.0,14.64,14.64,14.61,14.62,23325.0
2018-12-14 13:40:00,14.62,14.65,14.61,14.63,36505.0,14.62,14.65,14.61,14.63,36505.0
2018-12-14 13:45:00,14.64,14.65,14.63,14.63,46760.0,14.64,14.65,14.63,14.63,46760.0
2018-12-14 13:50:00,14.63,14.64,14.61,14.61,34920.0,14.63,14.64,14.61,14.61,34920.0
2018-12-14 13:55:00,14.61,14.62,14.58,14.59,94090.0,14.61,14.62,14.58,14.59,94090.0
2018-12-14 14:00:00,14.59,14.62,14.58,14.62,144885.0,14.59,14.62,14.58,14.62,144885.0
2018-12-14 14:05:00,14.62,14.62,14.59,14.59,70040.0,14.62,14.62,14.59,14.59,70040.0
2018-12-14 14:10:00,14.59,14.59,14.56,14.57,32250.0,14.59,14.59,14.56,14.57,32250.0
2018-12-14 14:15:00,14.57,14.58,14.54,14.55,127995.0,14.57,14.58,14.54,14.55,127995.0
2018-12-14 14:20:00,14.54,14.57,14.53,14.56,157725.0,14.54,14.57,14.53,14.56,157725.0
2018-12-14 14:25:00,14.57,14.59,14.55,14.59,39830.0,14.57,14.59,14.55,14.59,39830.0
2018-12-14 14:30:00,14.6,14.62,14.59,14.6,66085.0,14.6,14.62,14.59,14.6,66085.0
2018-12-14 14:35:00,14.6,14.6,14.56,14.56,65700.0,14.6,14.6,14.56,14.56,65700.0
2018-12-14 14:40:00,14.55,14.59,14.53,14.54,25600.0,14.55,14.59,14.53,14.54,25600.0
2018-12-14 14:45:00,14.55,14.57,14.54,14.55,27300.0,14.55,14.57,14.54,14.55,27300.0
2018-12-14 14:50:00,14.55,14.56,14.52,14.53,63805.0,14.55,14.56,14.52,14.53,63805.0
2018-12-14 14:55:00,14.53,14.59,14.53,14.59,36995.0,14.53,14.59,14.53,14.59,36995.0
2018-12-14 15:00:00,14.57,14.59,14.56,14.56,64665.0,14.57,14.59,14.56,14.56,64665.0
2018-12-14 15:05:00,14.56,14.58,14.55,14.56,25910.0,14.56,14.58,14.55,14.56,25910.0
2018-12-14 15:10:00,14.56,14.6,14.56,14.57,202550.0,14.56,14.6,14.56,14.57,202550.0
2018-12-14 15:15:00,14.57,14.58,14.57,14.58,50290.0,14.57,14.58,14.57,14.58,50290.0
2018-12-14 15:20:00,14.58,14.61,14.55,14.6,161020.0,14.58,14.61,14.55,14.6,161020.0
2018-12-14 15:25:00,14.59,14.63,14.59,14.61,30950.0,14.59,14.63,14.59,14.61,30950.0
2018-12-14 15:30:00,14.61,14.62,14.59,14.59,58940.0,14.61,14.62,14.59,14.59,58940.0
2018-12-14 15:35:00,14.59,14.6,14.57,14.58,93400.0,14.59,14.6,14.57,14.58,93400.0
2018-12-14 15:40:00,14.57,14.58,14.54,14.54,97705.0,14.57,14.58,14.54,14.54,97705.0
2018-12-14 15:45:00,14.54,14.57,14.52,14.57,127500.0,14.54,14.57,14.52,14.57,127500.0
2018-12-14 15:50:00,14.57,14.6,14.57,14.59,149050.0,14.57,14.6,14.57,14.59,149050.0
2018-12-14 15:55:00,14.59,14.63,14.58,14.58,456060.0,14.59,14.63,14.58,14.58,456060.0
2018-12-17 09:30:00,14.47,14.5,14.24,14.24,183570.0,14.47,14.5,14.24,14.24,183570.0
2018-12-17 09:35:00,14.2,14.25,14.11,14.14,116400.0,14.2,14.25,14.11,14.14,116400.0
2018-12-17 09:40:00,14.14,14.14,14.0,14.09,85665.0,14.14,14.14,14.0,14.09,85665.0
2018-12-17 09:45:00,14.09,14.09,13.91,13.94,165405.0,14.09,14.09,13.91,13.94,165405.0
2018-12-17 09:50:00,13.93,13.93,13.84,13.86,182395.0,13.93,13.93,13.84,13.86,182395.0
2018-12-17 09:55:00,13.86,13.96,13.86,13.96,109870.0,13.86,13.96,13.86,13.96,109870.0
2018-12-17 10:00:00,13.95,14.01,13.94,13.98,123310.0,13.95,14.01,13.94,13.98,123310.0
2018-12-17 10:05:00,13.99,14.0,13.93,13.96,268865.0,13.99,14.0,13.93,13.96,268865.0
2018-12-17 10:10:00,13.96,14.06,13.94,14.06,94610.0,13.96,14.06,13.94,14.06,94610.0
2018-12-17 10:15:00,14.06,14.07,13.98,14.03,97470.0,14.06,14.07,13.98,14.03,97470.0
2018-12-17 10:20:00,14.02,14.07,13.99,14.06,44500.0,14.02,14.07,13.99,14.06,44500.0
2018-12-17 10:25:00,14.04,14.12,14.02,14.08,250235.0,14.04,14.12,14.02,14.08,250235.0
2018-12-17 10:30:00,14.1,14.12,14.02,14.04,123840.0,14.1,14.12,14.02,14.04,123840.0
2018-12-17 10:35:00,14.04,14.05,14.02,14.03,52870.0,14.04,14.05,14.02,14.03,52870.0
2018-12-17 10:40:00,14.03,14.12,14.01,14.12,81830.0,14.03,14.12,14.01,14.12,81830.0
2018-12-17 10:45:00,14.11,14.13,14.1,14.12,35755.0,14.11,14.13,14.1,14.12,35755.0
2018-12-17 10:50:00,14.12,14.14,14.09,14.12,33385.0,14.12,14.14,14.09,14.12,33385.0
2018-12-17 10:55:00,14.13,14.17,14.12,14.12,48315.0,14.13,14.17,14.12,14.12,48315.0
2018-12-17 11:00:00,14.13,14.17,14.11,14.17,60600.0,14.13,14.17,14.11,14.17,60600.0
2018-12-17 11:05:00,14.18,14.2,14.17,14.18,83490.0,14.18,14.2,14.17,14.18,83490.0
2018-12-17 11:10:00,14.18,14.21,14.15,14.18,59765.0,14.18,14.21,14.15,14.18,59765.0
2018-12-17 11:15:00,14.18,14.19,14.15,14.19,60935.0,14.18,14.19,14.15,14.19,60935.0
2018-12-17 11:20:00,14.2,14.21,14.15,14.16,54070.0,14.2,14.21,14.15,14.16,54070.0
2018-12-17 11:25:00,14.17,14.19,14.15,14.16,44705.0,14.17,14.19,14.15,14.16,44705.0
2018-12-17 11:30:00,14.16,14.16,14.12,14.14,47970.0,14.16,14.16,14.12,14.14,47970.0
2018-12-17 11:35:00,14.14,14.15,14.11,14.11,40745.0,14.14,14.15,14.11,14.11,40745.0
2018-12-17 11:40:00,14.1,14.11,14.09,14.09,98775.0,14.1,14.11,14.09,14.09,98775.0
2018-12-17 11:45:00,14.09,14.1,14.08,14.1,77535.0,14.09,14.1,14.08,14.1,77535.0
2018-12-17 11:50:00,14.1,14.11,14.08,14.1,37405.0,14.1,14.11,14.08,14.1,37405.0
2018-12-17 11:55:00,14.11,14.18,14.1,14.18,49110.0,14.11,14.18,14.1,14.18,49110.0
2018-12-17 12:00:00,14.17,14.21,14.16,14.2,31690.0,14.17,14.21,14.16,14.2,31690.0
2018-12-17 12:05:00,14.19,14.2,14.18,14.19,29530.0,14.19,14.2,14.18,14.19,29530.0
2018-12-17 12:10:00,14.18,14.2,14.17,14.17,33790.0,14.18,14.2,14.17,14.17,33790.0
2018-12-17 12:15:00,14.17,14.18,14.15,14.16,32175.0,14.17,14.18,14.15,14.16,32175.0
2018-12-17 12:20:00,14.16,14.17,14.12,14.12,22515.0,14.16,14.17,14.12,14.12,22515.0
2018-12-17 12:25:00,14.12,14.12,14.07,14.09,32910.0,14.12,14.12,14.07,14.09,32910.0
2018-12-17 12:30:00,14.08,14.08,14.01,14.01,40600.0,14.08,14.08,14.01,14.01,40600.0
2018-12-17 12:35:00,14.01,14.04,13.99,14.03,54490.0,14.01,14.04,13.99,14.03,54490.0
2018-12-17 12:40:00,14.04,14.05,14.02,14.02,29180.0,14.04,14.05,14.02,14.02,29180.0
2018-12-17 12:45:00,14.02,14.03,14.01,14.01,33605.0,14.02,14.03,14.01,14.01,33605.0
2018-12-17 12:50:00,14.0,14.0,13.96,13.97,103550.0,14.0,14.0,13.96,13.97,103550.0
2018-12-17 12:55:00,13.97,13.97,13.94,13.96,25500.0,13.97,13.97,13.94,13.96,25500.0
2018-12-17 13:00:00,13.95,13.95,13.92,13.94,41135.0,13.95,13.95,13.92,13.94,41135.0
2018-12-17 13:05:00,13.92,13.97,13.92,13.97,45950.0,13.92,13.97,13.92,13.97,45950.0
2018-12-17 13:10:00,13.97,13.98,13.92,13.93,33870.0,13.97,13.98,13.92,13.93,33870.0
2018-12-17 13:15:00,13.93,13.93,13.89,13.89,51600.0,13.93,13.93,13.89,13.89,51600.0
2018-12-17 13:20:00,13.89,13.91,13.87,13.91,63495.0,13.89,13.91,13.87,13.91,63495.0
2018-12-17 13:25:00,13.91,13.92,13.87,13.89,40330.0,13.91,13.92,13.87,13.89,40330.0
2018-12-17 13:30:00,13.88,13.89,13.82,13.82,48020.0,13.88,13.89,13.82,13.82,48020.0
2018-12-17 13:35:00,13.82,13.83,13.8,13.81,51270.0,13.82,13.83,13.8,13.81,51270.0
2018-12-17 13:40:00,13.82,13.89,13.81,13.84,56360.0,13.82,13.89,13.81,13.84,56360.0
2018-12-17 13:45:00,13.84,13.84,13.8,13.81,62730.0,13.84,13.84,13.8,13.81,62730.0
2018-12-17 13:50:00,13.82,13.82,13.78,13.8,73340.0,13.82,13.82,13.78,13.8,73340.0
2018-12-17 13:55:00,13.79,13.84,13.79,13.79,92780.0,13.79,13.84,13.79,13.79,92780.0
2018-12-17 14:00:00,13.78,13.8,13.72,13.73,78625.0,13.78,13.8,13.72,13.73,78625.0
2018-12-17 14:05:00,13.73,13.76,13.71,13.73,58235.0,13.73,13.76,13.71,13.73,58235.0
2018-12-17 14:10:00,13.73,13.76,13.71,13.76,47570.0,13.73,13.76,13.71,13.76,47570.0
2018-12-17 14:15:00,13.75,13.76,13.71,13.73,64095.0,13.75,13.76,13.71,13.73,64095.0
2018-12-17 14:20:00,13.73,13.8,13.73,13.75,50735.0,13.73,13.8,13.73,13.75,50735.0
2018-12-17 14:25:00,13.75,13.75,13.71,13.71,61930.0,13.75,13.75,13.71,13.71,61930.0
2018-12-17 14:30:00,13.72,13.75,13.71,13.74,51190.0,13.72,13.75,13.71,13.74,51190.0
2018-12-17 14:35:00,13.75,13.76,13.72,13.74,58080.0,13.75,13.76,13.72,13.74,58080.0
2018-12-17 14:40:00,13.74,13.77,13.74,13.75,110825.0,13.74,13.77,13.74,13.75,110825.0
2018-12-17 14:45:00,13.76,13.78,13.74,13.75,112960.0,13.76,13.78,13.74,13.75,112960.0
2018-12-17 14:50:00,13.75,13.78,13.74,13.75,76300.0,13.75,13.78,13.74,13.75,76300.0
2018-12-17 14:55:00,13.75,13.76,13.74,13.76,51500.0,13.75,13.76,13.74,13.76,51500.0
2018-12-17 15:00:00,13.76,13.76,13.7,13.72,122025.0,13.76,13.76,13.7,13.72,122025.0
2018-12-17 15:05:00,13.72,13.77,13.72,13.72,75815.0,13.72,13.77,13.72,13.72,75815.0
2018-12-17 15:10:00,13.72,13.74,13.71,13.72,126900.0,13.72,13.74,13.71,13.72,126900.0
2018-12-17 15:15:00,13.72,13.75,13.7,13.73,118175.0,13.72,13.75,13.7,13.73,118175.0
2018-12-17 15:20:00,13.74,13.74,13.67,13.68,145555.0,13.74,13.74,13.67,13.68,145555.0
2018-12-17 15:25:00,13.68,13.68,13.58,13.62,242430.0,13.68,13.68,13.58,13.62,242430.0
2018-12-17 15:30:00,13.62,13.63,13.59,13.62,186550.0,13.62,13.63,13.59,13.62,186550.0
2018-12-17 15:35:00,13.62,13.66,13.59,13.62,254250.0,13.62,13.66,13.59,13.62,254250.0
2018-12-17 15:40:00,13.62,13.63,13.59,13.6,242515.0,13.62,13.63,13.59,13.6,242515.0
2018-12-17 15:45:00,13.6,13.65,13.57,13.59,321150.0,13.6,13.65,13.57,13.59,321150.0
2018-12-17 15:50:00,13.59,13.65,13.59,13.63,317040.0,13.59,13.65,13.59,13.63,317040.0
2018-12-17 15:55:00,13.64,13.66,13.63,13.65,848265.0,13.64,13.66,13.63,13.65,848265.0
2018-12-18 09:30:00,13.73,14.04,13.73,14.02,349290.0,13.73,14.04,13.73,14.02,349290.0
2018-12-18 09:35:00,14.04,14.13,13.91,13.94,296635.0,14.04,14.13,13.91,13.94,296635.0
2018-12-18 09:40:00,13.94,14.1,13.92,14.07,62215.0,13.94,14.1,13.92,14.07,62215.0
2018-12-18 09:45:00,14.08,14.08,13.97,14.01,72100.0,14.08,14.08,13.97,14.01,72100.0
2018-12-18 09:50:00,14.01,14.01,13.94,14.0,79385.0,14.01,14.01,13.94,14.0,79385.0
2018-12-18 09:55:00,14.0,14.07,14.0,14.03,138030.0,14.0,14.07,14.0,14.03,138030.0
2018-12-18 10:00:00,14.02,14.03,13.92,13.93,148550.0,14.02,14.03,13.92,13.93,148550.0
2018-12-18 10:05:00,13.93,13.95,13.88,13.89,132685.0,13.93,13.95,13.88,13.89,132685.0
2018-12-18 10:10:00,13.89,13.94,13.87,13.93,86790.0,13.89,13.94,13.87,13.93,86790.0
2018-12-18 10:15:00,13.92,13.97,13.92,13.93,46270.0,13.92,13.97,13.92,13.93,46270.0
2018-12-18 10:20:00,13.94,13.95,13.91,13.95,70800.0,13.94,13.95,13.91,13.95,70800.0
2018-12-18 10:25:00,13.95,14.01,13.95,14.01,63375.0,13.95,14.01,13.95,14.01,63375.0
2018-12-18 10:30:00,13.99,14.06,13.98,14.05,86420.0,13.99,14.06,13.98,14.05,86420.0
2018-12-18 10:35:00,14.07,14.11,14.05,14.11,73630.0,14.07,14.11,14.05,14.11,73630.0
2018-12-18 10:40:00,14.1,14.11,13.98,13.98,109325.0,14.1,14.11,13.98,13.98,109325.0
2018-12-18 10:45:00,13.97,14.02,13.96,14.02,93170.0,13.97,14.02,13.96,14.02,93170.0
2018-12-18 10:50:00,14.02,14.05,13.99,13.99,76505.0,14.02,14.05,13.99,13.99,76505.0
2018-12-18 10:55:00,14.0,14.02,13.98,14.01,59650.0,14.0,14.02,13.98,14.01,59650.0
2018-12-18 11:00:00,14.02,14.07,14.01,14.05,81280.0,14.02,14.07,14.01,14.05,81280.0
2018-12-18 11:05:00,14.05,14.06,14.02,14.02,72185.0,14.05,14.06,14.02,14.02,72185.0
2018-12-18 11:10:00,14.02,14.06,14.0,14.06,45770.0,14.02,14.06,14.0,14.06,45770.0
2018-12-18 11:15:00,14.06,14.06,14.01,14.03,75120.0,14.06,14.06,14.01,14.03,75120.0
2018-12-18 11:20:00,14.03,14.03,13.99,13.99,135710.0,14.03,14.03,13.99,13.99,135710.0
2018-12-18 11:25:00,13.98,14.03,13.96,14.03,58595.0,13.98,14.03,13.96,14.03,58595.0
2018-12-18 11:30:00,14.04,14.06,14.02,14.04,71125.0,14.04,14.06,14.02,14.04,71125.0
2018-12-18 11:35:00,14.06,14.08,14.02,14.03,51780.0,14.06,14.08,14.02,14.03,51780.0
2018-12-18 11:40:00,14.03,14.07,14.02,14.05,81280.0,14.03,14.07,14.02,14.05,81280.0
2018-12-18 11:45:00,14.04,14.05,14.02,14.04,52210.0,14.04,14.05,14.02,14.04,52210.0
2018-12-18 11:50:00,14.05,14.05,14.0,14.04,76725.0,14.05,14.05,14.0,14.04,76725.0
2018-12-18 11:55:00,14.05,14.07,14.02,14.04,41220.0,14.05,14.07,14.02,14.04,41220.0
2018-12-18 12:00:00,14.04,14.11,14.04,14.11,44215.0,14.04,14.11,14.04,14.11,44215.0
2018-12-18 12:05:00,14.11,14.14,14.11,14.13,71095.0,14.11,14.14,14.11,14.13,71095.0
2018-12-18 12:10:00,14.13,14.17,14.12,14.15,56180.0,14.13,14.17,14.12,14.15,56180.0
2018-12-18 12:15:00,14.16,14.16,14.12,14.15,48870.0,14.16,14.16,14.12,14.15,48870.0
2018-12-18 12:20:00,14.15,14.17,14.13,14.15,42495.0,14.15,14.17,14.13,14.15,42495.0
2018-12-18 12:25:00,14.15,14.18,14.13,14.18,69150.0,14.15,14.18,14.13,14.18,69150.0
2018-12-18 12:30:00,14.17,14.2,14.16,14.18,51965.0,14.17,14.2,14.16,14.18,51965.0
2018-12-18 12:35:00,14.18,14.18,14.14,14.14,34680.0,14.18,14.18,14.14,14.14,34680.0
2018-12-18 12:40:00,14.14,14.16,14.14,14.16,72555.0,14.14,14.16,14.14,14.16,72555.0
2018-12-18 12:45:00,14.16,14.2,14.16,14.19,90680.0,14.16,14.2,14.16,14.19,90680.0
2018-12-18 12:50:00,14.19,14.25,14.18,14.24,88625.0,14.19,14.25,14.18,14.24,88625.0
2018-12-18 12:55:00,14.24,14.25,14.22,14.22,52795.0,14.24,14.25,14.22,14.22,52795.0
2018-12-18 13:00:00,14.23,14.24,14.2,14.22,67050.0,14.23,14.24,14.2,14.22,67050.0
2018-12-18 13:05:00,14.23,14.23,14.2,14.22,43245.0,14.23,14.23,14.2,14.22,43245.0
2018-12-18 13:10:00,14.22,14.26,14.22,14.26,51385.0,14.22,14.26,14.22,14.26,51385.0
2018-12-18 13:15:00,14.25,14.28,14.25,14.25,91170.0,14.25,14.28,14.25,14.25,91170.0
2018-12-18 13:20:00,14.25,14.27,14.23,14.24,40325.0,14.25,14.27,14.23,14.24,40325.0
2018-12-18 13:25:00,14.23,14.23,14.16,14.19,70975.0,14.23,14.23,14.16,14.19,70975.0
2018-12-18 13:30:00,14.19,14.2,14.15,14.16,72435.0,14.19,14.2,14.15,14.16,72435.0
2018-12-18 13:35:00,14.15,14.15,14.11,14.11,68525.0,14.15,14.15,14.11,14.11,68525.0
2018-12-18 13:40:00,14.12,14.15,14.11,14.15,58550.0,14.12,14.15,14.11,14.15,58550.0
2018-12-18 13:45:00,14.14,14.17,14.14,14.17,67510.0,14.14,14.17,14.14,14.17,67510.0
2018-12-18 13:50:00,14.17,14.17,14.13,14.14,66085.0,14.17,14.17,14.13,14.14,66085.0
2018-12-18 13:55:00,14.13,14.14,14.1,14.12,64950.0,14.13,14.14,14.1,14.12,64950.0
2018-12-18 14:00:00,14.12,14.17,14.12,14.17,47010.0,14.12,14.17,14.12,14.17,47010.0
2018-12-18 14:05:00,14.17,14.2,14.15,14.2,88145.0,14.17,14.2,14.15,14.2,88145.0
2018-12-18 14:10:00,14.2,14.2,14.17,14.18,75950.0,14.2,14.2,14.17,14.18,75950.0
2018-12-18 14:15:00,14.19,14.19,14.15,14.16,73575.0,14.19,14.19,14.15,14.16,73575.0
2018-12-18 14:20:00,14.16,14.17,14.12,14.14,86685.0,14.16,14.17,14.12,14.14,86685.0
2018-12-18 14:25:00,14.14,14.19,14.13,14.16,76365.0,14.14,14.19,14.13,14.16,76365.0
2018-12-18 14:30:00,14.16,14.18,14.13,14.13,71625.0,14.16,14.18,14.13,14.13,71625.0
2018-12-18 14:35:00,14.13,14.15,14.12,14.15,71965.0,14.13,14.15,14.12,14.15,71965.0
2018-12-18 14:40:00,14.15,14.16,14.04,14.04,121735.0,14.15,14.16,14.04,14.04,121735.0
2018-12-18 14:45:00,14.04,14.08,14.03,14.07,76555.0,14.04,14.08,14.03,14.07,76555.0
2018-12-18 14:50:00,14.07,14.08,14.03,14.04,94635.0,14.07,14.08,14.03,14.04,94635.0
2018-12-18 14:55:00,14.04,14.04,13.99,14.0,287650.0,14.04,14.04,13.99,14.0,287650.0
2018-12-18 15:00:00,14.0,14.01,13.96,13.98,177685.0,14.0,14.01,13.96,13.98,177685.0
2018-12-18 15:05:00,13.98,14.01,13.93,13.96,141035.0,13.98,14.01,13.93,13.96,141035.0
2018-12-18 15:10:00,13.95,14.0,13.95,13.98,102700.0,13.95,14.0,13.95,13.98,102700.0
2018-12-18 15:15:00,13.99,14.04,13.97,14.01,115120.0,13.99,14.04,13.97,14.01,115120.0
2018-12-18 15:20:00,14.01,14.05,14.0,14.04,126040.0,14.01,14.05,14.0,14.04,126040.0
2018-12-18 15:25:00,14.04,14.04,13.99,14.03,143550.0,14.04,14.04,13.99,14.03,143550.0
2018-12-18 15:30:00,14.03,14.09,14.03,14.09,140615.0,14.03,14.09,14.03,14.09,140615.0
2018-12-18 15:35:00,14.09,14.12,14.0,14.03,443785.0,14.09,14.12,14.0,14.03,443785.0
2018-12-18 15:40:00,14.03,14.06,14.0,14.03,385950.0,14.03,14.06,14.0,14.03,385950.0
2018-12-18 15:45:00,14.03,14.08,14.02,14.07,489315.0,14.03,14.08,14.02,14.07,489315.0
2018-12-18 15:50:00,14.07,14.07,14.03,14.04,526690.0,14.07,14.07,14.03,14.04,526690.0
2018-12-18 15:55:00,14.04,14.06,14.01,14.01,992680.0,14.04,14.06,14.01,14.01,992680.0
2018-12-19 09:30:00,14.14,14.22,14.04,14.22,183145.0,14.14,14.22,14.04,14.22,183145.0
2018-12-19 09:35:00,14.2,14.24,14.19,14.24,98630.0,14.2,14.24,14.19,14.24,98630.0
2018-12-19 09:40:00,14.25,14.31,14.25,14.31,57385.0,14.25,14.31,14.25,14.31,57385.0
2018-12-19 09:45:00,14.32,14.34,14.17,14.24,259165.0,14.32,14.34,14.17,14.24,259165.0
2018-12-19 09:50:00,14.24,14.33,14.24,14.3,66145.0,14.24,14.33,14.24,14.3,66145.0
2018-12-19 09:55:00,14.32,14.4,14.32,14.34,99285.0,14.32,14.4,14.32,14.34,99285.0
2018-12-19 10:00:00,14.35,14.37,14.32,14.34,61755.0,14.35,14.37,14.32,14.34,61755.0
2018-12-19 10:05:00,14.33,14.33,14.27,14.28,65790.0,14.33,14.33,14.27,14.28,65790.0
2018-12-19 10:10:00,14.29,14.32,14.27,14.3,81950.0,14.29,14.32,14.27,14.3,81950.0
2018-12-19 10:15:00,14.3,14.36,14.3,14.32,106715.0,14.3,14.36,14.3,14.32,106715.0
2018-12-19 10:20:00,14.31,14.41,14.3,14.35,92510.0,14.31,14.41,14.3,14.35,92510.0
2018-12-19 10:25:00,14.36,14.45,14.36,14.42,195060.0,14.36,14.45,14.36,14.42,195060.0
2018-12-19 10:30:00,14.43,14.45,14.35,14.35,126895.0,14.43,14.45,14.35,14.35,126895.0
2018-12-19 10:35:00,14.35,14.43,14.35,14.35,138390.0,14.35,14.43,14.35,14.35,138390.0
2018-12-19 10:40:00,14.35,14.36,14.33,14.34,39500.0,14.35,14.36,14.33,14.34,39500.0
2018-12-19 10:45:00,14.34,14.36,14.33,14.35,33670.0,14.34,14.36,14.33,14.35,33670.0
2018-12-19 10:50:00,14.36,14.41,14.36,14.38,42730.0,14.36,14.41,14.36,14.38,42730.0
2018-12-19 10:55:00,14.38,14.4,14.35,14.4,56765.0,14.38,14.4,14.35,14.4,56765.0
2018-12-19 11:00:00,14.4,14.41,14.32,14.34,49860.0,14.4,14.41,14.32,14.34,49860.0
2018-12-19 11:05:00,14.34,14.35,14.28,14.28,37075.0,14.34,14.35,14.28,14.28,37075.0
2018-12-19 11:10:00,14.29,14.3,14.27,14.29,44760.0,14.29,14.3,14.27,14.29,44760.0
2018-12-19 11:15:00,14.28,14.3,14.27,14.3,22500.0,14.28,14.3,14.27,14.3,22500.0
2018-12-19 11:20:00,14.31,14.35,14.3,14.34,21535.0,14.31,14.35,14.3,14.34,21535.0
2018-12-19 11:25:00,14.33,14.34,14.31,14.33,51175.0,14.33,14.34,14.31,14.33,51175.0
2018-12-19 11:30:00,14.33,14.35,14.32,14.33,47735.0,14.33,14.35,14.32,14.33,47735.0
2018-12-19 11:35:00,14.33,14.35,14.33,14.33,20510.0,14.33,14.35,14.33,14.33,20510.0
2018-12-19 11:40:00,14.33,14.35,14.32,14.34,23090.0,14.33,14.35,14.32,14.34,23090.0
2018-12-19 11:45:00,14.34,14.39,14.33,14.39,44320.0,14.34,14.39,14.33,14.39,44320.0
2018-12-19 11:50:00,14.39,14.41,14.39,14.4,35955.0,14.39,14.41,14.39,14.4,35955.0
2018-12-19 11:55:00,14.4,14.45,14.38,14.45,46710.0,14.4,14.45,14.38,14.45,46710.0
2018-12-19 12:00:00,14.45,14.45,14.42,14.42,36375.0,14.45,14.45,14.42,14.42,36375.0
2018-12-19 12:05:00,14.42,14.44,14.4,14.44,40780.0,14.42,14.44,14.4,14.44,40780.0
2018-12-19 12:10:00,14.44,14.45,14.42,14.44,20805.0,14.44,14.45,14.42,14.44,20805.0
2018-12-19 12:15:00,14.42,14.43,14.41,14.42,21275.0,14.42,14.43,14.41,14.42,21275.0
2018-12-19 12:20:00,14.41,14.46,14.41,14.46,50685.0,14.41,14.46,14.41,14.46,50685.0
2018-12-19 12:25:00,14.46,14.47,14.45,14.45,30600.0,14.46,14.47,14.45,14.45,30600.0
2018-12-19 12:30:00,14.45,14.47,14.43,14.46,46440.0,14.45,14.47,14.43,14.46,46440.0
2018-12-19 12:35:00,14.46,14.46,14.44,14.45,22080.0,14.46,14.46,14.44,14.45,22080.0
2018-12-19 12:40:00,14.45,14.46,14.44,14.46,33885.0,14.45,14.46,14.44,14.46,33885.0
2018-12-19 12:45:00,14.46,14.46,14.42,14.42,38890.0,14.46,14.46,14.42,14.42,38890.0
2018-12-19 12:50:00,14.42,14.45,14.41,14.43,48690.0,14.42,14.45,14.41,14.43,48690.0
2018-12-19 12:55:00,14.44,14.45,14.42,14.44,36915.0,14.44,14.45,14.42,14.44,36915.0
2018-12-19 13:00:00,14.43,14.44,14.42,14.43,36190.0,14.43,14.44,14.42,14.43,36190.0
2018-12-19 13:05:00,14.43,14.44,14.4,14.41,25110.0,14.43,14.44,14.4,14.41,25110.0
2018-12-19 13:10:00,14.42,14.43,14.4,14.41,20470.0,14.42,14.43,14.4,14.41,20470.0
2018-12-19 13:15:00,14.4,14.43,14.39,14.43,43350.0,14.4,14.43,14.39,14.43,43350.0
2018-12-19 13:20:00,14.42,14.44,14.37,14.38,39190.0,14.42,14.44,14.37,14.38,39190.0
2018-12-19 13:25:00,14.39,14.41,14.39,14.4,42155.0,14.39,14.41,14.39,14.4,42155.0
2018-12-19 13:30:00,14.4,14.41,14.38,14.4,17005.0,14.4,14.41,14.38,14.4,17005.0
2018-12-19 13:35:00,14.4,14.41,14.39,14.39,24930.0,14.4,14.41,14.39,14.39,24930.0
2018-12-19 13:40:00,14.39,14.43,14.39,14.42,32455.0,14.39,14.43,14.39,14.42,32455.0
2018-12-19 13:45:00,14.42,14.42,14.4,14.4,35965.0,14.42,14.42,14.4,14.4,35965.0
2018-12-19 13:50:00,14.4,14.41,14.39,14.4,55430.0,14.4,14.41,14.39,14.4,55430.0
2018-12-19 13:55:00,14.41,14.49,14.41,14.45,49420.0,14.41,14.49,14.41,14.45,49420.0
2018-12-19 14:00:00,14.42,14.42,14.19,14.2,216465.0,14.42,14.42,14.19,14.2,216465.0
2018-12-19 14:05:00,14.21,14.28,14.13,14.2,78545.0,14.21,14.28,14.13,14.2,78545.0
2018-12-19 14:10:00,14.19,14.2,14.05,14.09,122625.0,14.19,14.2,14.05,14.09,122625.0
2018-12-19 14:15:00,14.08,14.17,14.06,14.16,84715.0,14.08,14.17,14.06,14.16,84715.0
2018-12-19 14:20:00,14.15,14.23,14.12,14.22,86670.0,14.15,14.23,14.12,14.22,86670.0
2018-12-19 14:25:00,14.23,14.28,14.22,14.26,81295.0,14.23,14.28,14.22,14.26,81295.0
2018-12-19 14:30:00,14.26,14.31,14.22,14.28,42735.0,14.26,14.31,14.22,14.28,42735.0
2018-12-19 14:35:00,14.28,14.34,14.28,14.31,37085.0,14.28,14.34,14.28,14.31,37085.0
2018-12-19 14:40:00,14.3,14.3,14.12,14.12,112815.0,14.3,14.3,14.12,14.12,112815.0
2018-12-19 14:45:00,14.13,14.18,14.11,14.16,136920.0,14.13,14.18,14.11,14.16,136920.0
2018-12-19 14:50:00,14.15,14.18,14.1,14.11,92155.0,14.15,14.18,14.1,14.11,92155.0
2018-12-19 14:55:00,14.09,14.1,14.0,14.06,57165.0,14.09,14.1,14.0,14.06,57165.0
2018-12-19 15:00:00,14.05,14.06,13.95,13.95,215330.0,14.05,14.06,13.95,13.95,215330.0
2018-12-19 15:05:00,13.95,14.04,13.89,14.01,101545.0,13.95,14.04,13.89,14.01,101545.0
2018-12-19 15:10:00,14.01,14.08,13.97,14.08,70975.0,14.01,14.08,13.97,14.08,70975.0
2018-12-19 15:15:00,14.09,14.09,13.97,14.04,126045.0,14.09,14.09,13.97,14.04,126045.0
2018-12-19 15:20:00,14.04,14.07,13.95,14.06,120055.0,14.04,14.07,13.95,14.06,120055.0
2018-12-19 15:25:00,14.05,14.06,13.97,13.97,107590.0,14.05,14.06,13.97,13.97,107590.0
2018-12-19 15:30:00,13.98,14.05,13.97,14.02,120990.0,13.98,14.05,13.97,14.02,120990.0
2018-12-19 15:35:00,14.02,14.02,13.95,13.98,80050.0,14.02,14.02,13.95,13.98,80050.0
2018-12-19 15:40:00,13.98,13.98,13.93,13.97,89945.0,13.98,13.98,13.93,13.97,89945.0
2018-12-19 15:45:00,13.98,14.03,13.96,14.03,372765.0,13.98,14.03,13.96,14.03,372765.0
2018-12-19 15:50:00,14.02,14.08,14.01,14.08,276730.0,14.02,14.08,14.01,14.08,276730.0
2018-12-19 15:55:00,14.08,14.09,14.0,14.0,732560.0,14.08,14.09,14.0,14.0,732560.0
2018-12-20 09:30:00,13.88,14.12,13.82,14.1,168020.0,13.88,14.12,13.82,14.1,168020.0
2018-12-20 09:35:00,14.12,14.14,14.02,14.03,82200.0,14.12,14.14,14.02,14.03,82200.0
2018-12-20 09:40:00,14.04,14.04,13.94,14.0,107245.0,14.04,14.04,13.94,14.0,107245.0
2018-12-20 09:45:00,13.99,14.05,13.95,13.99,202670.0,13.99,14.05,13.95,13.99,202670.0
2018-12-20 09:50:00,13.99,14.04,13.84,13.86,101750.0,13.99,14.04,13.84,13.86,101750.0
2018-12-20 09:55:00,13.85,14.0,13.85,13.98,92915.0,13.85,14.0,13.85,13.98,92915.0
2018-12-20 10:00:00,13.99,13.99,13.88,13.91,86750.0,13.99,13.99,13.88,13.91,86750.0
2018-12-20 10:05:00,13.92,14.05,13.92,14.01,157210.0,13.92,14.05,13.92,14.01,157210.0
2018-12-20 10:10:00,14.01,14.02,13.93,13.95,58100.0,14.01,14.02,13.93,13.95,58100.0
2018-12-20 10:15:00,13.96,14.01,13.95,13.97,50725.0,13.96,14.01,13.95,13.97,50725.0
2018-12-20 10:20:00,13.96,13.98,13.93,13.94,44225.0,13.96,13.98,13.93,13.94,44225.0
2018-12-20 10:25:00,13.95,14.02,13.95,14.0,32000.0,13.95,14.02,13.95,14.0,32000.0
2018-12-20 10:30:00,14.01,14.04,13.98,14.02,49000.0,14.01,14.04,13.98,14.02,49000.0
2018-12-20 10:35:00,14.01,14.03,13.96,13.98,84915.0,14.01,14.03,13.96,13.98,84915.0
2018-12-20 10:40:00,13.99,14.05,13.99,14.04,51700.0,13.99,14.05,13.99,14.04,51700.0
2018-12-20 10:45:00,14.02,14.03,13.92,13.93,118100.0,14.02,14.03,13.92,13.93,118100.0
2018-12-20 10:50:00,13.92,13.94,13.9,13.91,41485.0,13.92,13.94,13.9,13.91,41485.0
2018-12-20 10:55:00,13.92,13.95,13.9,13.92,53185.0,13.92,13.95,13.9,13.92,53185.0
2018-12-20 11:00:00,13.92,13.93,13.87,13.88,68750.0,13.92,13.93,13.87,13.88,68750.0
2018-12-20 11:05:00,13.89,13.91,13.8,13.81,72525.0,13.89,13.91,13.8,13.81,72525.0
2018-12-20 11:10:00,13.81,13.84,13.74,13.76,116740.0,13.81,13.84,13.74,13.76,116740.0
2018-12-20 11:15:00,13.76,13.78,13.7,13.71,126900.0,13.76,13.78,13.7,13.71,126900.0
2018-12-20 11:20:00,13.71,13.71,13.57,13.6,119600.0,13.71,13.71,13.57,13.6,119600.0
2018-12-20 11:25:00,13.61,13.63,13.56,13.57,80250.0,13.61,13.63,13.56,13.57,80250.0
2018-12-20 11:30:00,13.57,13.6,13.56,13.57,66970.0,13.57,13.6,13.56,13.57,66970.0
2018-12-20 11:35:00,13.56,13.62,13.55,13.6,337660.0,13.56,13.62,13.55,13.6,337660.0
2018-12-20 11:40:00,13.6,13.63,13.48,13.5,861865.0,13.6,13.63,13.48,13.5,861865.0
2018-12-20 11:45:00,13.5,13.54,13.44,13.47,437000.0,13.5,13.54,13.44,13.47,437000.0
2018-12-20 11:50:00,13.48,13.51,13.43,13.49,147375.0,13.48,13.51,13.43,13.49,147375.0
2018-12-20 11:55:00,13.48,13.57,13.48,13.53,116120.0,13.48,13.57,13.48,13.53,116120.0
2018-12-20 12:00:00,13.54,13.56,13.5,13.54,127650.0,13.54,13.56,13.5,13.54,127650.0
2018-12-20 12:05:00,13.53,13.62,13.5,13.6,287425.0,13.53,13.62,13.5,13.6,287425.0
2018-12-20 12:10:00,13.6,13.64,13.56,13.57,153020.0,13.6,13.64,13.56,13.57,153020.0
2018-12-20 12:15:00,13.56,13.62,13.53,13.61,134735.0,13.56,13.62,13.53,13.61,134735.0
2018-12-20 12:20:00,13.61,13.63,13.6,13.62,32065.0,13.61,13.63,13.6,13.62,32065.0
2018-12-20 12:25:00,13.63,13.71,13.62,13.71,93585.0,13.63,13.71,13.62,13.71,93585.0
2018-12-20 12:30:00,13.7,13.75,13.68,13.74,73875.0,13.7,13.75,13.68,13.74,73875.0
2018-12-20 12:35:00,13.73,13.74,13.7,13.73,63325.0,13.73,13.74,13.7,13.73,63325.0
2018-12-20 12:40:00,13.73,13.76,13.69,13.73,119565.0,13.73,13.76,13.69,13.73,119565.0
2018-12-20 12:45:00,13.73,13.73,13.68,13.71,135060.0,13.73,13.73,13.68,13.71,135060.0
2018-12-20 12:50:00,13.71,13.75,13.71,13.73,65160.0,13.71,13.75,13.71,13.73,65160.0
2018-12-20 12:55:00,13.73,13.82,13.72,13.81,140820.0,13.73,13.82,13.72,13.81,140820.0
2018-12-20 13:00:00,13.81,13.82,13.73,13.74,59745.0,13.81,13.82,13.73,13.74,59745.0
2018-12-20 13:05:00,13.75,13.78,13.74,13.74,55435.0,13.75,13.78,13.74,13.74,55435.0
2018-12-20 13:10:00,13.73,13.77,13.72,13.76,81515.0,13.73,13.77,13.72,13.76,81515.0
2018-12-20 13:15:00,13.76,13.8,13.76,13.79,55300.0,13.76,13.8,13.76,13.79,55300.0
2018-12-20 13:20:00,13.78,13.82,13.77,13.79,64220.0,13.78,13.82,13.77,13.79,64220.0
2018-12-20 13:25:00,13.8,13.84,13.8,13.81,67305.0,13.8,13.84,13.8,13.81,67305.0
2018-12-20 13:30:00,13.81,13.83,13.8,13.8,69670.0,13.81,13.83,13.8,13.8,69670.0
2018-12-20 13:35:00,13.81,13.83,13.78,13.81,93440.0,13.81,13.83,13.78,13.81,93440.0
2018-12-20 13:40:00,13.8,13.82,13.75,13.81,138765.0,13.8,13.82,13.75,13.81,138765.0
2018-12-20 13:45:00,13.81,13.83,13.77,13.81,72340.0,13.81,13.83,13.77,13.81,72340.0
2018-12-20 13:50:00,13.82,13.82,13.78,13.8,91615.0,13.82,13.82,13.78,13.8,91615.0
2018-12-20 13:55:00,13.8,13.83,13.79,13.8,95530.0,13.8,13.83,13.79,13.8,95530.0
2018-12-20 14:00:00,13.81,13.81,13.7,13.73,137190.0,13.81,13.81,13.7,13.73,137190.0
2018-12-20 14:05:00,13.73,13.75,13.69,13.71,103280.0,13.73,13.75,13.69,13.71,103280.0
2018-12-20 14:10:00,13.71,13.71,13.65,13.7,97220.0,13.71,13.71,13.65,13.7,97220.0
2018-12-20 14:15:00,13.71,13.73,13.68,13.69,93350.0,13.71,13.73,13.68,13.69,93350.0
2018-12-20 14:20:00,13.69,13.8,13.68,13.78,110135.0,13.69,13.8,13.68,13.78,110135.0
2018-12-20 14:25:00,13.79,13.86,13.78,13.86,126580.0,13.79,13.86,13.78,13.86,126580.0
2018-12-20 14:30:00,13.86,13.88,13.84,13.86,97765.0,13.86,13.88,13.84,13.86,97765.0
2018-12-20 14:35:00,13.86,13.92,13.85,13.87,175005.0,13.86,13.92,13.85,13.87,175005.0
2018-12-20 14:40:00,13.87,13.99,13.87,13.98,139355.0,13.87,13.99,13.87,13.98,139355.0
2018-12-20 14:45:00,14.0,14.09,13.97,14.08,123715.0,14.0,14.09,13.97,14.08,123715.0
2018-12-20 14:50:00,14.09,14.1,14.0,14.04,263545.0,14.09,14.1,14.0,14.04,263545.0
2018-12-20 14:55:00,14.04,14.04,13.96,14.0,290880.0,14.04,14.04,13.96,14.0,290880.0
2018-12-20 15:00:00,14.02,14.03,13.97,13.97,311065.0,14.02,14.03,13.97,13.97,311065.0
2018-12-20 15:05:00,13.97,14.03,13.93,14.02,177035.0,13.97,14.03,13.93,14.02,177035.0
2018-12-20 15:10:00,14.02,14.06,13.98,14.06,122335.0,14.02,14.06,13.98,14.06,122335.0
2018-12-20 15:15:00,14.05,14.05,14.0,14.01,118740.0,14.05,14.05,14.0,14.01,118740.0
2018-12-20 15:20:00,14.01,14.09,14.0,14.08,137875.0,14.01,14.09,14.0,14.08,137875.0
2018-12-20 15:25:00,14.09,14.09,14.0,14.0,134460.0,14.09,14.09,14.0,14.0,134460.0
2018-12-20 15:30:00,14.0,14.06,14.0,14.06,156110.0,14.0,14.06,14.0,14.06,156110.0
2018-12-20 15:35:00,14.06,14.09,14.05,14.07,160990.0,14.06,14.09,14.05,14.07,160990.0
2018-12-20 15:40:00,14.07,14.09,14.0,14.01,181145.0,14.07,14.09,14.0,14.01,181145.0
2018-12-20 15:45:00,14.01,14.03,13.98,14.02,291810.0,14.01,14.03,13.98,14.02,291810.0
2018-12-20 15:50:00,14.0,14.02,13.93,13.97,344590.0,14.0,14.02,13.93,13.97,344590.0
2018-12-20 15:55:00,13.97,14.0,13.96,13.98,789140.0,13.97,14.0,13.96,13.98,789140.0
2018-12-21 09:30:00,14.06,14.16,14.03,14.06,860510.0,14.06,14.16,14.03,14.06,860510.0
2018-12-21 09:35:00,14.05,14.06,13.92,14.03,97605.0,14.05,14.06,13.92,14.03,97605.0
2018-12-21 09:40:00,14.04,14.04,13.92,13.92,46565.0,14.04,14.04,13.92,13.92,46565.0
2018-12-21 09:45:00,13.91,13.92,13.8,13.86,69440.0,13.91,13.92,13.8,13.86,69440.0
2018-12-21 09:50:00,13.86,13.86,13.73,13.73,63735.0,13.86,13.86,13.73,13.73,63735.0
2018-12-21 09:55:00,13.73,13.73,13.63,13.69,76955.0,13.73,13.73,13.63,13.69,76955.0
2018-12-21 10:00:00,13.69,13.69,13.57,13.57,126580.0,13.69,13.69,13.57,13.57,126580.0
2018-12-21 10:05:00,13.58,13.59,13.51,13.51,112940.0,13.58,13.59,13.51,13.51,112940.0
2018-12-21 10:10:00,13.54,13.65,13.53,13.65,190325.0,13.54,13.65,13.53,13.65,190325.0
2018-12-21 10:15:00,13.65,13.72,13.63,13.66,199180.0,13.65,13.72,13.63,13.66,199180.0
2018-12-21 10:20:00,13.66,13.66,13.58,13.61,139220.0,13.66,13.66,13.58,13.61,139220.0
2018-12-21 10:25:00,13.6,13.6,13.52,13.58,80710.0,13.6,13.6,13.52,13.58,80710.0
2018-12-21 10:30:00,13.58,13.59,13.46,13.47,143000.0,13.58,13.59,13.46,13.47,143000.0
2018-12-21 10:35:00,13.46,13.53,13.44,13.5,266480.0,13.46,13.53,13.44,13.5,266480.0
2018-12-21 10:40:00,13.51,13.51,13.43,13.43,128680.0,13.51,13.51,13.43,13.43,128680.0
2018-12-21 10:45:00,13.42,13.56,13.42,13.54,149570.0,13.42,13.56,13.42,13.54,149570.0
2018-12-21 10:50:00,13.53,13.57,13.5,13.5,177060.0,13.53,13.57,13.5,13.5,177060.0
2018-12-21 10:55:00,13.51,13.55,13.51,13.54,153100.0,13.51,13.55,13.51,13.54,153100.0
2018-12-21 11:00:00,13.53,13.54,13.47,13.48,158870.0,13.53,13.54,13.47,13.48,158870.0
2018-12-21 11:05:00,13.47,13.5,13.36,13.37,156995.0,13.47,13.5,13.36,13.37,156995.0
2018-12-21 11:10:00,13.38,13.42,13.33,13.33,190595.0,13.38,13.42,13.33,13.33,190595.0
2018-12-21 11:15:00,13.33,13.41,13.33,13.4,90590.0,13.33,13.41,13.33,13.4,90590.0
2018-12-21 11:20:00,13.4,13.45,13.4,13.43,105570.0,13.4,13.45,13.4,13.43,105570.0
2018-12-21 11:25:00,13.42,13.43,13.37,13.42,85995.0,13.42,13.43,13.37,13.42,85995.0
2018-12-21 11:30:00,13.42,13.44,13.34,13.36,99055.0,13.42,13.44,13.34,13.36,99055.0
2018-12-21 11:35:00,13.35,13.36,13.27,13.27,88335.0,13.35,13.36,13.27,13.27,88335.0
2018-12-21 11:40:00,13.27,13.28,13.24,13.28,88180.0,13.27,13.28,13.24,13.28,88180.0
2018-12-21 11:45:00,13.27,13.27,13.19,13.21,105500.0,13.27,13.27,13.19,13.21,105500.0
2018-12-21 11:50:00,13.22,13.25,13.21,13.22,57010.0,13.22,13.25,13.21,13.22,57010.0
2018-12-21 11:55:00,13.21,13.24,13.2,13.21,59310.0,13.21,13.24,13.2,13.21,59310.0
2018-12-21 12:00:00,13.21,13.21,13.16,13.16,85160.0,13.21,13.21,13.16,13.16,85160.0
2018-12-21 12:05:00,13.16,13.18,13.12,13.13,103050.0,13.16,13.18,13.12,13.13,103050.0
2018-12-21 12:10:00,13.13,13.15,13.11,13.12,59770.0,13.13,13.15,13.11,13.12,59770.0
2018-12-21 12:15:00,13.11,13.17,13.1,13.17,108185.0,13.11,13.17,13.1,13.17,108185.0
2018-12-21 12:20:00,13.17,13.17,13.13,13.14,61065.0,13.17,13.17,13.13,13.14,61065.0
2018-12-21 12:25:00,13.13,13.13,13.06,13.06,150740.0,13.13,13.13,13.06,13.06,150740.0
2018-12-21 12:30:00,13.06,13.1,13.02,13.07,94455.0,13.06,13.1,13.02,13.07,94455.0
2018-12-21 12:35:00,13.08,13.16,13.06,13.16,96140.0,13.08,13.16,13.06,13.16,96140.0
2018-12-21 12:40:00,13.16,13.2,13.14,13.16,74710.0,13.16,13.2,13.14,13.16,74710.0
2018-12-21 12:45:00,13.16,13.27,13.16,13.25,125355.0,13.16,13.27,13.16,13.25,125355.0
2018-12-21 12:50:00,13.25,13.3,13.24,13.24,130245.0,13.25,13.3,13.24,13.24,130245.0
2018-12-21 12:55:00,13.24,13.26,13.21,13.23,71500.0,13.24,13.26,13.21,13.23,71500.0
2018-12-21 13:00:00,13.23,13.28,13.22,13.25,100840.0,13.23,13.28,13.22,13.25,100840.0
2018-12-21 13:05:00,13.25,13.28,13.22,13.28,57370.0,13.25,13.28,13.22,13.28,57370.0
2018-12-21 13:10:00,13.3,13.32,13.26,13.32,120650.0,13.3,13.32,13.26,13.32,120650.0
2018-12-21 13:15:00,13.31,13.36,13.31,13.34,95405.0,13.31,13.36,13.31,13.34,95405.0
2018-12-21 13:20:00,13.35,13.37,13.32,13.35,58025.0,13.35,13.37,13.32,13.35,58025.0
2018-12-21 13:25:00,13.36,13.4,13.31,13.32,40915.0,13.36,13.4,13.31,13.32,40915.0
2018-12-21 13:30:00,13.31,13.37,13.31,13.37,45185.0,13.31,13.37,13.31,13.37,45185.0
2018-12-21 13:35:00,13.36,13.36,13.32,13.35,25720.0,13.36,13.36,13.32,13.35,25720.0
2018-12-21 13:40:00,13.36,13.38,13.34,13.37,49245.0,13.36,13.38,13.34,13.37,49245.0
2018-12-21 13:45:00,13.37,13.37,13.31,13.33,37890.0,13.37,13.37,13.31,13.33,37890.0
2018-12-21 13:50:00,13.33,13.35,13.29,13.3,31260.0,13.33,13.35,13.29,13.3,31260.0
2018-12-21 13:55:00,13.31,13.32,13.29,13.3,56375.0,13.31,13.32,13.29,13.3,56375.0
2018-12-21 14:00:00,13.3,13.31,13.28,13.28,42695.0,13.3,13.31,13.28,13.28,42695.0
2018-12-21 14:05:00,13.28,13.3,13.27,13.29,31260.0,13.28,13.3,13.27,13.29,31260.0
2018-12-21 14:10:00,13.29,13.3,13.23,13.24,39710.0,13.29,13.3,13.23,13.24,39710.0
2018-12-21 14:15:00,13.24,13.29,13.23,13.28,77880.0,13.24,13.29,13.23,13.28,77880.0
2018-12-21 14:20:00,13.29,13.31,13.26,13.28,54515.0,13.29,13.31,13.26,13.28,54515.0
2018-12-21 14:25:00,13.26,13.28,13.22,13.25,39605.0,13.26,13.28,13.22,13.25,39605.0
2018-12-21 14:30:00,13.24,13.27,13.23,13.25,28000.0,13.24,13.27,13.23,13.25,28000.0
2018-12-21 14:35:00,13.25,13.29,13.24,13.28,76695.0,13.25,13.29,13.24,13.28,76695.0
2018-12-21 14:40:00,13.29,13.29,13.21,13.22,39770.0,13.29,13.29,13.21,13.22,39770.0
2018-12-21 14:45:00,13.22,13.24,13.21,13.23,58185.0,13.22,13.24,13.21,13.23,58185.0
2018-12-21 14:50:00,13.23,13.31,13.23,13.23,36280.0,13.23,13.31,13.23,13.23,36280.0
2018-12-21 14:55:00,13.24,13.29,13.23,13.28,62715.0,13.24,13.29,13.23,13.28,62715.0
2018-12-21 15:00:00,13.29,13.31,13.25,13.28,64945.0,13.29,13.31,13.25,13.28,64945.0
2018-12-21 15:05:00,13.27,13.28,13.24,13.25,45355.0,13.27,13.28,13.24,13.25,45355.0
2018-12-21 15:10:00,13.24,13.24,13.2,13.2,54590.0,13.24,13.24,13.2,13.2,54590.0
2018-12-21 15:15:00,13.21,13.22,13.15,13.16,77790.0,13.21,13.22,13.15,13.16,77790.0
2018-12-21 15:20:00,13.15,13.2,13.15,13.2,76100.0,13.15,13.2,13.15,13.2,76100.0
2018-12-21 15:25:00,13.19,13.21,13.16,13.18,103245.0,13.19,13.21,13.16,13.18,103245.0
2018-12-21 15:30:00,13.18,13.22,13.18,13.21,118555.0,13.18,13.22,13.18,13.21,118555.0
2018-12-21 15:35:00,13.2,13.2,13.13,13.13,128120.0,13.2,13.2,13.13,13.13,128120.0
2018-12-21 15:40:00,13.13,13.21,13.12,13.2,183145.0,13.13,13.21,13.12,13.2,183145.0
2018-12-21 15:45:00,13.2,13.26,13.2,13.21,292585.0,13.2,13.26,13.2,13.21,292585.0
2018-12-21 15:50:00,13.22,13.22,13.14,13.17,314565.0,13.22,13.22,13.14,13.17,314565.0
2018-12-21 15:55:00,13.18,13.2,13.13,13.13,745740.0,13.18,13.2,13.13,13.13,745740.0
2018-12-24 09:30:00,13.0,13.34,12.97,13.32,235220.0,13.0,13.34,12.97,13.32,235220.0
2018-12-24 09:35:00,13.36,13.36,13.07,13.19,49855.0,13.36,13.36,13.07,13.19,49855.0
2018-12-24 09:40:00,13.2,13.22,13.03,13.09,79335.0,13.2,13.22,13.03,13.09,79335.0
2018-12-24 09:45:00,13.06,13.06,12.97,13.05,86105.0,13.06,13.06,12.97,13.05,86105.0
2018-12-24 09:50:00,13.06,13.08,12.99,13.0,136070.0,13.06,13.08,12.99,13.0,136070.0
2018-12-24 09:55:00,13.0,13.01,12.88,12.99,217790.0,13.0,13.01,12.88,12.99,217790.0
2018-12-24 10:00:00,13.01,13.09,13.0,13.07,134775.0,13.01,13.09,13.0,13.07,134775.0
2018-12-24 10:05:00,13.07,13.2,13.0,13.2,153750.0,13.07,13.2,13.0,13.2,153750.0
2018-12-24 10:10:00,13.2,13.24,13.15,13.16,211320.0,13.2,13.24,13.15,13.16,211320.0
2018-12-24 10:15:00,13.15,13.18,13.11,13.17,75805.0,13.15,13.18,13.11,13.17,75805.0
2018-12-24 10:20:00,13.17,13.21,13.12,13.19,63440.0,13.17,13.21,13.12,13.19,63440.0
2018-12-24 10:25:00,13.2,13.28,13.17,13.24,59200.0,13.2,13.28,13.17,13.24,59200.0
2018-12-24 10:30:00,13.27,13.29,13.17,13.25,38500.0,13.27,13.29,13.17,13.25,38500.0
2018-12-24 10:35:00,13.24,13.35,13.24,13.31,62565.0,13.24,13.35,13.24,13.31,62565.0
2018-12-24 10:40:00,13.32,13.4,13.3,13.35,62090.0,13.32,13.4,13.3,13.35,62090.0
2018-12-24 10:45:00,13.37,13.37,13.28,13.32,46025.0,13.37,13.37,13.28,13.32,46025.0
2018-12-24 10:50:00,13.32,13.32,13.24,13.24,43840.0,13.32,13.32,13.24,13.24,43840.0
2018-12-24 10:55:00,13.23,13.27,13.2,13.27,51745.0,13.23,13.27,13.2,13.27,51745.0
2018-12-24 11:00:00,13.28,13.3,13.21,13.21,75565.0,13.28,13.3,13.21,13.21,75565.0
2018-12-24 11:05:00,13.21,13.3,13.2,13.27,46500.0,13.21,13.3,13.2,13.27,46500.0
2018-12-24 11:10:00,13.27,13.31,13.21,13.31,210155.0,13.27,13.31,13.21,13.31,210155.0
2018-12-24 11:15:00,13.3,13.32,13.25,13.31,43935.0,13.3,13.32,13.25,13.31,43935.0
2018-12-24 11:20:00,13.31,13.33,13.26,13.26,43495.0,13.31,13.33,13.26,13.26,43495.0
2018-12-24 11:25:00,13.27,13.28,13.24,13.26,43100.0,13.27,13.28,13.24,13.26,43100.0
2018-12-24 11:30:00,13.26,13.29,13.25,13.29,65935.0,13.26,13.29,13.25,13.29,65935.0
2018-12-24 11:35:00,13.28,13.29,13.24,13.28,35750.0,13.28,13.29,13.24,13.28,35750.0
2018-12-24 11:40:00,13.3,13.31,13.24,13.25,40335.0,13.3,13.31,13.24,13.25,40335.0
2018-12-24 11:45:00,13.24,13.25,13.16,13.17,93215.0,13.24,13.25,13.16,13.17,93215.0
2018-12-24 11:50:00,13.17,13.22,13.15,13.21,33615.0,13.17,13.22,13.15,13.21,33615.0
2018-12-24 11:55:00,13.21,13.25,13.19,13.2,62500.0,13.21,13.25,13.19,13.2,62500.0
2018-12-24 12:00:00,13.22,13.29,13.22,13.28,71585.0,13.22,13.29,13.22,13.28,71585.0
2018-12-24 12:05:00,13.28,13.3,13.25,13.26,87265.0,13.28,13.3,13.25,13.26,87265.0
2018-12-24 12:10:00,13.24,13.29,13.23,13.28,81495.0,13.24,13.29,13.23,13.28,81495.0
2018-12-24 12:15:00,13.27,13.3,13.26,13.28,111420.0,13.27,13.3,13.26,13.28,111420.0
2018-12-24 12:20:00,13.27,13.29,13.24,13.29,86165.0,13.27,13.29,13.24,13.29,86165.0
2018-12-24 12:25:00,13.29,13.33,13.27,13.29,103510.0,13.29,13.33,13.27,13.29,103510.0
2018-12-24 12:30:00,13.29,13.32,13.26,13.29,99185.0,13.29,13.32,13.26,13.29,99185.0
2018-12-24 12:35:00,13.29,13.3,13.25,13.29,125045.0,13.29,13.3,13.25,13.29,125045.0
2018-12-24 12:40:00,13.29,13.3,13.25,13.26,92490.0,13.29,13.3,13.25,13.26,92490.0
2018-12-24 12:45:00,13.25,13.28,13.24,13.26,191750.0,13.25,13.28,13.24,13.26,191750.0
2018-12-24 12:50:00,13.26,13.26,13.2,13.21,160085.0,13.26,13.26,13.2,13.21,160085.0
2018-12-24 12:55:00,13.21,13.21,13.1,13.1,412210.0,13.21,13.21,13.1,13.1,412210.0
2018-12-26 09:30:00,13.21,13.4,13.2,13.34,177905.0,13.21,13.4,13.2,13.34,177905.0
2018-12-26 09:35:00,13.36,13.46,13.34,13.42,43250.0,13.36,13.46,13.34,13.42,43250.0
2018-12-26 09:40:00,13.4,13.46,13.34,13.38,45850.0,13.4,13.46,13.34,13.38,45850.0
2018-12-26 09:45:00,13.38,13.46,13.34,13.42,51905.0,13.38,13.46,13.34,13.42,51905.0
2018-12-26 09:50:00,13.43,13.5,13.4,13.46,72000.0,13.43,13.5,13.4,13.46,72000.0
2018-12-26 09:55:00,13.46,13.51,13.42,13.44,74650.0,13.46,13.51,13.42,13.44,74650.0
2018-12-26 10:00:00,13.44,13.48,13.4,13.4,60500.0,13.44,13.48,13.4,13.4,60500.0
2018-12-26 10:05:00,13.4,13.42,13.34,13.39,55850.0,13.4,13.42,13.34,13.39,55850.0
2018-12-26 10:10:00,13.4,13.41,13.3,13.3,62575.0,13.4,13.41,13.3,13.3,62575.0
2018-12-26 10:15:00,13.28,13.3,13.24,13.27,53290.0,13.28,13.3,13.24,13.27,53290.0
2018-12-26 10:20:00,13.29,13.33,13.27,13.33,57440.0,13.29,13.33,13.27,13.33,57440.0
2018-12-26 10:25:00,13.33,13.38,13.32,13.34,79190.0,13.33,13.38,13.32,13.34,79190.0
2018-12-26 10:30:00,13.33,13.34,13.27,13.27,144810.0,13.33,13.34,13.27,13.27,144810.0
2018-12-26 10:35:00,13.27,13.29,13.25,13.29,46815.0,13.27,13.29,13.25,13.29,46815.0
2018-12-26 10:40:00,13.27,13.27,13.24,13.27,21020.0,13.27,13.27,13.24,13.27,21020.0
2018-12-26 10:45:00,13.26,13.33,13.26,13.3,56555.0,13.26,13.33,13.26,13.3,56555.0
2018-12-26 10:50:00,13.31,13.32,13.19,13.2,63230.0,13.31,13.32,13.19,13.2,63230.0
2018-12-26 10:55:00,13.21,13.25,13.2,13.2,29250.0,13.21,13.25,13.2,13.2,29250.0
2018-12-26 11:00:00,13.22,13.29,13.19,13.29,32000.0,13.22,13.29,13.19,13.29,32000.0
2018-12-26 11:05:00,13.29,13.29,13.24,13.25,75150.0,13.29,13.29,13.24,13.25,75150.0
2018-12-26 11:10:00,13.25,13.28,13.2,13.23,121460.0,13.25,13.28,13.2,13.23,121460.0
2018-12-26 11:15:00,13.22,13.29,13.21,13.28,215375.0,13.22,13.29,13.21,13.28,215375.0
2018-12-26 11:20:00,13.28,13.32,13.25,13.25,50700.0,13.28,13.32,13.25,13.25,50700.0
2018-12-26 11:25:00,13.27,13.33,13.26,13.32,55660.0,13.27,13.33,13.26,13.32,55660.0
2018-12-26 11:30:00,13.32,13.33,13.27,13.29,96950.0,13.32,13.33,13.27,13.29,96950.0
2018-12-26 11:35:00,13.28,13.31,13.26,13.3,58235.0,13.28,13.31,13.26,13.3,58235.0
2018-12-26 11:40:00,13.3,13.34,13.28,13.32,59680.0,13.3,13.34,13.28,13.32,59680.0
2018-12-26 11:45:00,13.32,13.32,13.29,13.31,108900.0,13.32,13.32,13.29,13.31,108900.0
2018-12-26 11:50:00,13.31,13.31,13.26,13.28,38215.0,13.31,13.31,13.26,13.28,38215.0
2018-12-26 11:55:00,13.28,13.35,13.28,13.34,149615.0,13.28,13.35,13.28,13.34,149615.0
2018-12-26 12:00:00,13.34,13.35,13.29,13.33,273840.0,13.34,13.35,13.29,13.33,273840.0
2018-12-26 12:05:00,13.33,13.35,13.32,13.35,241790.0,13.33,13.35,13.32,13.35,241790.0
2018-12-26 12:10:00,13.35,13.4,13.33,13.38,311275.0,13.35,13.4,13.33,13.38,311275.0
2018-12-26 12:15:00,13.37,13.38,13.3,13.32,136830.0,13.37,13.38,13.3,13.32,136830.0
2018-12-26 12:20:00,13.32,13.34,13.26,13.27,238080.0,13.32,13.34,13.26,13.27,238080.0
2018-12-26 12:25:00,13.28,13.32,13.27,13.29,68690.0,13.28,13.32,13.27,13.29,68690.0
2018-12-26 12:30:00,13.29,13.32,13.28,13.29,71925.0,13.29,13.32,13.28,13.29,71925.0
2018-12-26 12:35:00,13.3,13.33,13.29,13.32,106280.0,13.3,13.33,13.29,13.32,106280.0
2018-12-26 12:40:00,13.32,13.33,13.29,13.32,87545.0,13.32,13.33,13.29,13.32,87545.0
2018-12-26 12:45:00,13.32,13.34,13.29,13.3,188490.0,13.32,13.34,13.29,13.3,188490.0
2018-12-26 12:50:00,13.31,13.35,13.3,13.33,316015.0,13.31,13.35,13.3,13.33,316015.0
2018-12-26 12:55:00,13.33,13.36,13.33,13.33,293640.0,13.33,13.36,13.33,13.33,293640.0
2018-12-26 13:00:00,13.33,13.42,13.32,13.39,315920.0,13.33,13.42,13.32,13.39,315920.0
2018-12-26 13:05:00,13.4,13.4,13.34,13.35,119590.0,13.4,13.4,13.34,13.35,119590.0
2018-12-26 13:10:00,13.35,13.36,13.29,13.3,203850.0,13.35,13.36,13.29,13.3,203850.0
2018-12-26 13:15:00,13.3,13.34,13.28,13.3,74955.0,13.3,13.34,13.28,13.3,74955.0
2018-12-26 13:20:00,13.3,13.34,13.29,13.32,118940.0,13.3,13.34,13.29,13.32,118940.0
2018-12-26 13:25:00,13.31,13.36,13.3,13.34,82980.0,13.31,13.36,13.3,13.34,82980.0
2018-12-26 13:30:00,13.34,13.35,13.33,13.33,71500.0,13.34,13.35,13.33,13.33,71500.0
2018-12-26 13:35:00,13.33,13.36,13.32,13.36,108320.0,13.33,13.36,13.32,13.36,108320.0
2018-12-26 13:40:00,13.35,13.41,13.34,13.36,286455.0,13.35,13.41,13.34,13.36,286455.0
2018-12-26 13:45:00,13.36,13.44,13.36,13.39,169830.0,13.36,13.44,13.36,13.39,169830.0
2018-12-26 13:50:00,13.39,13.45,13.36,13.44,205705.0,13.39,13.45,13.36,13.44,205705.0
2018-12-26 13:55:00,13.44,13.47,13.42,13.46,91710.0,13.44,13.47,13.42,13.46,91710.0
2018-12-26 14:00:00,13.47,13.47,13.43,13.46,51250.0,13.47,13.47,13.43,13.46,51250.0
2018-12-26 14:05:00,13.45,13.45,13.42,13.45,36900.0,13.45,13.45,13.42,13.45,36900.0
2018-12-26 14:10:00,13.45,13.49,13.45,13.46,57620.0,13.45,13.49,13.45,13.46,57620.0
2018-12-26 14:15:00,13.46,13.49,13.41,13.42,65930.0,13.46,13.49,13.41,13.42,65930.0
2018-12-26 14:20:00,13.42,13.44,13.41,13.44,40405.0,13.42,13.44,13.41,13.44,40405.0
2018-12-26 14:25:00,13.43,13.44,13.4,13.44,52550.0,13.43,13.44,13.4,13.44,52550.0
2018-12-26 14:30:00,13.45,13.52,13.45,13.5,142365.0,13.45,13.52,13.45,13.5,142365.0
2018-12-26 14:35:00,13.5,13.53,13.49,13.53,166390.0,13.5,13.53,13.49,13.53,166390.0
2018-12-26 14:40:00,13.52,13.53,13.46,13.48,172400.0,13.52,13.53,13.46,13.48,172400.0
2018-12-26 14:45:00,13.49,13.49,13.46,13.48,47800.0,13.49,13.49,13.46,13.48,47800.0
2018-12-26 14:50:00,13.48,13.54,13.48,13.52,164975.0,13.48,13.54,13.48,13.52,164975.0
2018-12-26 14:55:00,13.51,13.56,13.51,13.55,113425.0,13.51,13.56,13.51,13.55,113425.0
2018-12-26 15:00:00,13.55,13.56,13.52,13.54,135570.0,13.55,13.56,13.52,13.54,135570.0
2018-12-26 15:05:00,13.55,13.58,13.55,13.56,146405.0,13.55,13.58,13.55,13.56,146405.0
2018-12-26 15:10:00,13.56,13.58,13.56,13.56,134575.0,13.56,13.58,13.56,13.56,134575.0
2018-12-26 15:15:00,13.56,13.58,13.55,13.56,235435.0,13.56,13.58,13.55,13.56,235435.0
2018-12-26 15:20:00,13.56,13.6,13.56,13.6,148370.0,13.56,13.6,13.56,13.6,148370.0
2018-12-26 15:25:00,13.6,13.6,13.57,13.58,157125.0,13.6,13.6,13.57,13.58,157125.0
2018-12-26 15:30:00,13.58,13.6,13.57,13.57,205180.0,13.58,13.6,13.57,13.57,205180.0
2018-12-26 15:35:00,13.58,13.6,13.57,13.58,207185.0,13.58,13.6,13.57,13.58,207185.0
2018-12-26 15:40:00,13.59,13.64,13.57,13.64,203625.0,13.59,13.64,13.57,13.64,203625.0
2018-12-26 15:45:00,13.64,13.65,13.61,13.64,224035.0,13.64,13.65,13.61,13.64,224035.0
2018-12-26 15:50:00,13.63,13.67,13.63,13.67,329750.0,13.63,13.67,13.63,13.67,329750.0
2018-12-26 15:55:00,13.67,13.73,13.67,13.71,657290.0,13.67,13.73,13.67,13.71,657290.0
2018-12-27 09:30:00,13.53,13.7,13.41,13.63,142135.0,13.53,13.7,13.41,13.63,142135.0
2018-12-27 09:35:00,13.61,13.8,13.6,13.71,58210.0,13.61,13.8,13.6,13.71,58210.0
2018-12-27 09:40:00,13.7,13.8,13.66,13.73,43870.0,13.7,13.8,13.66,13.73,43870.0
2018-12-27 09:45:00,13.74,13.78,13.59,13.59,39075.0,13.74,13.78,13.59,13.59,39075.0
2018-12-27 09:50:00,13.59,13.65,13.59,13.64,59000.0,13.59,13.65,13.59,13.64,59000.0
2018-12-27 09:55:00,13.62,13.74,13.61,13.72,56205.0,13.62,13.74,13.61,13.72,56205.0
2018-12-27 10:00:00,13.73,13.77,13.71,13.74,87840.0,13.73,13.77,13.71,13.74,87840.0
2018-12-27 10:05:00,13.74,13.75,13.65,13.65,95625.0,13.74,13.75,13.65,13.65,95625.0
2018-12-27 10:10:00,13.66,13.68,13.63,13.65,54820.0,13.66,13.68,13.63,13.65,54820.0
2018-12-27 10:15:00,13.65,13.69,13.56,13.57,68305.0,13.65,13.69,13.56,13.57,68305.0
2018-12-27 10:20:00,13.57,13.58,13.5,13.5,58360.0,13.57,13.58,13.5,13.5,58360.0
2018-12-27 10:25:00,13.51,13.55,13.49,13.52,40495.0,13.51,13.55,13.49,13.52,40495.0
2018-12-27 10:30:00,13.51,13.57,13.49,13.56,58060.0,13.51,13.57,13.49,13.56,58060.0
2018-12-27 10:35:00,13.57,13.58,13.54,13.54,76180.0,13.57,13.58,13.54,13.54,76180.0
2018-12-27 10:40:00,13.53,13.65,13.53,13.64,67260.0,13.53,13.65,13.53,13.64,67260.0
2018-12-27 10:45:00,13.64,13.68,13.62,13.68,38645.0,13.64,13.68,13.62,13.68,38645.0
2018-12-27 10:50:00,13.67,13.67,13.6,13.61,44750.0,13.67,13.67,13.6,13.61,44750.0
2018-12-27 10:55:00,13.61,13.65,13.6,13.65,54750.0,13.61,13.65,13.6,13.65,54750.0
2018-12-27 11:00:00,13.66,13.66,13.64,13.65,43905.0,13.66,13.66,13.64,13.65,43905.0
2018-12-27 11:05:00,13.64,13.64,13.58,13.6,49700.0,13.64,13.64,13.58,13.6,49700.0
2018-12-27 11:10:00,13.61,13.67,13.6,13.67,40550.0,13.61,13.67,13.6,13.67,40550.0
2018-12-27 11:15:00,13.68,13.75,13.67,13.74,41890.0,13.68,13.75,13.67,13.74,41890.0
2018-12-27 11:20:00,13.74,13.74,13.71,13.73,49120.0,13.74,13.74,13.71,13.73,49120.0
2018-12-27 11:25:00,13.73,13.8,13.73,13.78,59860.0,13.73,13.8,13.73,13.78,59860.0
2018-12-27 11:30:00,13.77,13.82,13.77,13.77,65515.0,13.77,13.82,13.77,13.77,65515.0
2018-12-27 11:35:00,13.77,13.79,13.74,13.78,65255.0,13.77,13.79,13.74,13.78,65255.0
2018-12-27 11:40:00,13.78,13.78,13.73,13.75,47470.0,13.78,13.78,13.73,13.75,47470.0
2018-12-27 11:45:00,13.74,13.74,13.7,13.71,41505.0,13.74,13.74,13.7,13.71,41505.0
2018-12-27 11:50:00,13.72,13.78,13.72,13.75,50500.0,13.72,13.78,13.72,13.75,50500.0
2018-12-27 11:55:00,13.76,13.82,13.73,13.81,51125.0,13.76,13.82,13.73,13.81,51125.0
2018-12-27 12:00:00,13.8,13.8,13.71,13.72,57400.0,13.8,13.8,13.71,13.72,57400.0
2018-12-27 12:05:00,13.72,13.73,13.7,13.72,40500.0,13.72,13.73,13.7,13.72,40500.0
2018-12-27 12:10:00,13.72,13.73,13.71,13.73,29625.0,13.72,13.73,13.71,13.73,29625.0
2018-12-27 12:15:00,13.73,13.78,13.73,13.77,45660.0,13.73,13.78,13.73,13.77,45660.0
2018-12-27 12:20:00,13.76,13.77,13.74,13.77,32025.0,13.76,13.77,13.74,13.77,32025.0
2018-12-27 12:25:00,13.77,13.77,13.67,13.69,60450.0,13.77,13.77,13.67,13.69,60450.0
2018-12-27 12:30:00,13.68,13.73,13.68,13.73,60375.0,13.68,13.73,13.68,13.73,60375.0
2018-12-27 12:35:00,13.73,13.78,13.73,13.77,49490.0,13.73,13.78,13.73,13.77,49490.0
2018-12-27 12:40:00,13.78,13.78,13.65,13.65,205025.0,13.78,13.78,13.65,13.65,205025.0
2018-12-27 12:45:00,13.65,13.66,13.63,13.63,87130.0,13.65,13.66,13.63,13.63,87130.0
2018-12-27 12:50:00,13.63,13.68,13.62,13.67,64260.0,13.63,13.68,13.62,13.67,64260.0
2018-12-27 12:55:00,13.67,13.68,13.65,13.67,41410.0,13.67,13.68,13.65,13.67,41410.0
2018-12-27 13:00:00,13.66,13.68,13.65,13.65,38500.0,13.66,13.68,13.65,13.65,38500.0
2018-12-27 13:05:00,13.65,13.66,13.64,13.66,69580.0,13.65,13.66,13.64,13.66,69580.0
2018-12-27 13:10:00,13.65,13.67,13.62,13.64,34500.0,13.65,13.67,13.62,13.64,34500.0
2018-12-27 13:15:00,13.64,13.64,13.63,13.64,28695.0,13.64,13.64,13.63,13.64,28695.0
2018-12-27 13:20:00,13.64,13.64,13.61,13.63,33555.0,13.64,13.64,13.61,13.63,33555.0
2018-12-27 13:25:00,13.62,13.63,13.59,13.59,23970.0,13.62,13.63,13.59,13.59,23970.0
2018-12-27 13:30:00,13.59,13.62,13.59,13.62,24845.0,13.59,13.62,13.59,13.62,24845.0
2018-12-27 13:35:00,13.63,13.66,13.62,13.63,49425.0,13.63,13.66,13.62,13.63,49425.0
2018-12-27 13:40:00,13.63,13.64,13.62,13.63,31030.0,13.63,13.64,13.62,13.63,31030.0
2018-12-27 13:45:00,13.62,13.62,13.55,13.57,41640.0,13.62,13.62,13.55,13.57,41640.0
2018-12-27 13:50:00,13.57,13.58,13.53,13.55,37700.0,13.57,13.58,13.53,13.55,37700.0
2018-12-27 13:55:00,13.55,13.58,13.55,13.57,85470.0,13.55,13.58,13.55,13.57,85470.0
2018-12-27 14:00:00,13.57,13.58,13.54,13.57,28690.0,13.57,13.58,13.54,13.57,28690.0
2018-12-27 14:05:00,13.57,13.6,13.55,13.55,71750.0,13.57,13.6,13.55,13.55,71750.0
2018-12-27 14:10:00,13.54,13.55,13.52,13.53,63015.0,13.54,13.55,13.52,13.53,63015.0
2018-12-27 14:15:00,13.51,13.52,13.48,13.49,60090.0,13.51,13.52,13.48,13.49,60090.0
2018-12-27 14:20:00,13.5,13.53,13.5,13.51,120240.0,13.5,13.53,13.5,13.51,120240.0
2018-12-27 14:25:00,13.51,13.56,13.49,13.55,50670.0,13.51,13.56,13.49,13.55,50670.0
2018-12-27 14:30:00,13.56,13.57,13.52,13.52,62180.0,13.56,13.57,13.52,13.52,62180.0
2018-12-27 14:35:00,13.52,13.54,13.5,13.53,141570.0,13.52,13.54,13.5,13.53,141570.0
2018-12-27 14:40:00,13.53,13.67,13.53,13.67,37565.0,13.53,13.67,13.53,13.67,37565.0
2018-12-27 14:45:00,13.66,13.66,13.61,13.64,56440.0,13.66,13.66,13.61,13.64,56440.0
2018-12-27 14:50:00,13.63,13.74,13.62,13.71,50150.0,13.63,13.74,13.62,13.71,50150.0
2018-12-27 14:55:00,13.71,13.73,13.7,13.73,45715.0,13.71,13.73,13.7,13.73,45715.0
2018-12-27 15:00:00,13.73,13.74,13.64,13.67,70035.0,13.73,13.74,13.64,13.67,70035.0
2018-12-27 15:05:00,13.67,13.72,13.67,13.71,50045.0,13.67,13.72,13.67,13.71,50045.0
2018-12-27 15:10:00,13.7,13.78,13.69,13.78,83535.0,13.7,13.78,13.69,13.78,83535.0
2018-12-27 15:15:00,13.79,13.8,13.75,13.76,62650.0,13.79,13.8,13.75,13.76,62650.0
2018-12-27 15:20:00,13.76,13.86,13.76,13.86,81310.0,13.76,13.86,13.76,13.86,81310.0
2018-12-27 15:25:00,13.86,13.92,13.84,13.9,191255.0,13.86,13.92,13.84,13.9,191255.0
2018-12-27 15:30:00,13.91,13.95,13.87,13.94,177455.0,13.91,13.95,13.87,13.94,177455.0
2018-12-27 15:35:00,13.94,13.99,13.94,13.98,108895.0,13.94,13.99,13.94,13.98,108895.0
2018-12-27 15:40:00,13.98,14.08,13.98,14.05,154780.0,13.98,14.08,13.98,14.05,154780.0
2018-12-27 15:45:00,14.05,14.05,13.95,14.02,155280.0,14.05,14.05,13.95,14.02,155280.0
2018-12-27 15:50:00,14.01,14.01,13.92,13.94,152030.0,14.01,14.01,13.92,13.94,152030.0
2018-12-27 15:55:00,13.94,14.08,13.94,14.08,299160.0,13.94,14.08,13.94,14.08,299160.0
2018-12-28 09:30:00,14.15,14.25,14.03,14.04,113235.0,14.15,14.25,14.03,14.04,113235.0
2018-12-28 09:35:00,14.01,14.05,13.97,14.05,93210.0,14.01,14.05,13.97,14.05,93210.0
2018-12-28 09:40:00,14.04,14.16,14.04,14.16,87535.0,14.04,14.16,14.04,14.16,87535.0
2018-12-28 09:45:00,14.15,14.2,14.08,14.08,61435.0,14.15,14.2,14.08,14.08,61435.0
2018-12-28 09:50:00,14.08,14.12,14.05,14.09,110160.0,14.08,14.12,14.05,14.09,110160.0
2018-12-28 09:55:00,14.09,14.09,14.02,14.05,27630.0,14.09,14.09,14.02,14.05,27630.0
2018-12-28 10:00:00,14.06,14.06,14.01,14.02,52555.0,14.06,14.06,14.01,14.02,52555.0
2018-12-28 10:05:00,14.04,14.05,14.0,14.02,37210.0,14.04,14.05,14.0,14.02,37210.0
2018-12-28 10:10:00,14.01,14.03,13.97,13.97,66180.0,14.01,14.03,13.97,13.97,66180.0
2018-12-28 10:15:00,13.97,14.04,13.97,14.02,30735.0,13.97,14.04,13.97,14.02,30735.0
2018-12-28 10:20:00,14.01,14.03,13.94,13.95,79405.0,14.01,14.03,13.94,13.95,79405.0
2018-12-28 10:25:00,13.91,13.92,13.87,13.91,64115.0,13.91,13.92,13.87,13.91,64115.0
2018-12-28 10:30:00,13.91,13.94,13.91,13.91,57070.0,13.91,13.94,13.91,13.91,57070.0
2018-12-28 10:35:00,13.9,13.9,13.83,13.89,78185.0,13.9,13.9,13.83,13.89,78185.0
2018-12-28 10:40:00,13.9,13.92,13.89,13.89,14455.0,13.9,13.92,13.89,13.89,14455.0
2018-12-28 10:45:00,13.89,14.0,13.89,13.98,28205.0,13.89,14.0,13.89,13.98,28205.0
2018-12-28 10:50:00,13.98,14.01,13.95,13.95,39565.0,13.98,14.01,13.95,13.95,39565.0
2018-12-28 10:55:00,13.95,13.95,13.91,13.91,34395.0,13.95,13.95,13.91,13.91,34395.0
2018-12-28 11:00:00,13.91,13.92,13.89,13.89,23740.0,13.91,13.92,13.89,13.89,23740.0
2018-12-28 11:05:00,13.9,13.94,13.87,13.94,43080.0,13.9,13.94,13.87,13.94,43080.0
2018-12-28 11:10:00,13.94,13.95,13.91,13.93,22955.0,13.94,13.95,13.91,13.93,22955.0
2018-12-28 11:15:00,13.93,13.95,13.89,13.91,54200.0,13.93,13.95,13.89,13.91,54200.0
2018-12-28 11:20:00,13.92,13.92,13.9,13.92,24645.0,13.92,13.92,13.9,13.92,24645.0
2018-12-28 11:25:00,13.92,13.93,13.9,13.93,43140.0,13.92,13.93,13.9,13.93,43140.0
2018-12-28 11:30:00,13.93,13.93,13.89,13.9,43945.0,13.93,13.93,13.89,13.9,43945.0
2018-12-28 11:35:00,13.91,13.99,13.91,13.99,20500.0,13.91,13.99,13.91,13.99,20500.0
2018-12-28 11:40:00,13.99,13.99,13.97,13.97,36125.0,13.99,13.99,13.97,13.97,36125.0
2018-12-28 11:45:00,13.96,13.96,13.94,13.95,22110.0,13.96,13.96,13.94,13.95,22110.0
2018-12-28 11:50:00,13.95,13.98,13.95,13.97,10000.0,13.95,13.98,13.95,13.97,10000.0
2018-12-28 11:55:00,13.98,14.0,13.97,13.99,47690.0,13.98,14.0,13.97,13.99,47690.0
2018-12-28 12:00:00,14.0,14.01,13.98,14.01,33835.0,14.0,14.01,13.98,14.01,33835.0
2018-12-28 12:05:00,14.03,14.06,14.03,14.04,10250.0,14.03,14.06,14.03,14.04,10250.0
2018-12-28 12:10:00,14.04,14.04,14.01,14.02,16910.0,14.04,14.04,14.01,14.02,16910.0
2018-12-28 12:15:00,14.02,14.02,13.95,13.97,20895.0,14.02,14.02,13.95,13.97,20895.0
2018-12-28 12:20:00,13.97,14.01,13.97,14.01,21245.0,13.97,14.01,13.97,14.01,21245.0
2018-12-28 12:25:00,14.0,14.01,13.98,14.0,22380.0,14.0,14.01,13.98,14.0,22380.0
2018-12-28 12:30:00,14.01,14.02,14.0,14.01,11085.0,14.01,14.02,14.0,14.01,11085.0
2018-12-28 12:35:00,14.01,14.05,14.01,14.05,19360.0,14.01,14.05,14.01,14.05,19360.0
2018-12-28 12:40:00,14.06,14.07,14.05,14.06,19250.0,14.06,14.07,14.05,14.06,19250.0
2018-12-28 12:45:00,14.05,14.06,14.03,14.03,39275.0,14.05,14.06,14.03,14.03,39275.0
2018-12-28 12:50:00,14.03,14.05,14.02,14.04,30960.0,14.03,14.05,14.02,14.04,30960.0
2018-12-28 12:55:00,14.04,14.04,13.99,14.0,36050.0,14.04,14.04,13.99,14.0,36050.0
2018-12-28 13:00:00,14.0,14.04,14.0,14.03,24005.0,14.0,14.04,14.0,14.03,24005.0
2018-12-28 13:05:00,14.02,14.04,14.01,14.04,15500.0,14.02,14.04,14.01,14.04,15500.0
2018-12-28 13:10:00,14.05,14.06,14.05,14.05,12750.0,14.05,14.06,14.05,14.05,12750.0
2018-12-28 13:15:00,14.06,14.07,14.04,14.04,23825.0,14.06,14.07,14.04,14.04,23825.0
2018-12-28 13:20:00,14.04,14.04,14.01,14.01,18385.0,14.04,14.04,14.01,14.01,18385.0
2018-12-28 13:25:00,14.01,14.02,14.0,14.02,12000.0,14.01,14.02,14.0,14.02,12000.0
2018-12-28 13:30:00,14.02,14.02,13.98,13.98,27500.0,14.02,14.02,13.98,13.98,27500.0
2018-12-28 13:35:00,13.99,14.01,13.99,14.01,26855.0,13.99,14.01,13.99,14.01,26855.0
2018-12-28 13:40:00,14.01,14.03,14.0,14.01,23285.0,14.01,14.03,14.0,14.01,23285.0
2018-12-28 13:45:00,14.01,14.08,14.01,14.07,27675.0,14.01,14.08,14.01,14.07,27675.0
2018-12-28 13:50:00,14.07,14.07,14.04,14.05,41050.0,14.07,14.07,14.04,14.05,41050.0
2018-12-28 13:55:00,14.06,14.08,14.05,14.07,46535.0,14.06,14.08,14.05,14.07,46535.0
2018-12-28 14:00:00,14.08,14.15,14.08,14.15,34660.0,14.08,14.15,14.08,14.15,34660.0
2018-12-28 14:05:00,14.15,14.18,14.15,14.17,32105.0,14.15,14.18,14.15,14.17,32105.0
2018-12-28 14:10:00,14.16,14.18,14.15,14.18,29290.0,14.16,14.18,14.15,14.18,29290.0
2018-12-28 14:15:00,14.19,14.2,14.16,14.16,31530.0,14.19,14.2,14.16,14.16,31530.0
2018-12-28 14:20:00,14.16,14.17,14.13,14.16,20645.0,14.16,14.17,14.13,14.16,20645.0
2018-12-28 14:25:00,14.15,14.17,14.14,14.16,23130.0,14.15,14.17,14.14,14.16,23130.0
2018-12-28 14:30:00,14.17,14.17,14.13,14.16,20245.0,14.17,14.17,14.13,14.16,20245.0
2018-12-28 14:35:00,14.16,14.18,14.15,14.18,35760.0,14.16,14.18,14.15,14.18,35760.0
2018-12-28 14:40:00,14.18,14.23,14.17,14.22,45620.0,14.18,14.23,14.17,14.22,45620.0
2018-12-28 14:45:00,14.22,14.24,14.18,14.23,60160.0,14.22,14.24,14.18,14.23,60160.0
2018-12-28 14:50:00,14.23,14.3,14.23,14.29,67390.0,14.23,14.3,14.23,14.29,67390.0
2018-12-28 14:55:00,14.29,14.32,14.28,14.3,89670.0,14.29,14.32,14.28,14.3,89670.0
2018-12-28 15:00:00,14.31,14.33,14.23,14.23,46450.0,14.31,14.33,14.23,14.23,46450.0
2018-12-28 15:05:00,14.22,14.23,14.16,14.18,37995.0,14.22,14.23,14.16,14.18,37995.0
2018-12-28 15:10:00,14.18,14.23,14.15,14.22,30400.0,14.18,14.23,14.15,14.22,30400.0
2018-12-28 15:15:00,14.22,14.22,14.17,14.17,24380.0,14.22,14.22,14.17,14.17,24380.0
2018-12-28 15:20:00,14.15,14.15,14.1,14.12,55810.0,14.15,14.15,14.1,14.12,55810.0
2018-12-28 15:25:00,14.13,14.14,14.04,14.07,102940.0,14.13,14.14,14.04,14.07,102940.0
2018-12-28 15:30:00,14.07,14.11,14.03,14.1,111645.0,14.07,14.11,14.03,14.1,111645.0
2018-12-28 15:35:00,14.09,14.11,14.05,14.05,53145.0,14.09,14.11,14.05,14.05,53145.0
2018-12-28 15:40:00,14.05,14.07,14.02,14.02,80650.0,14.05,14.07,14.02,14.02,80650.0
2018-12-28 15:45:00,14.03,14.08,14.03,14.07,110780.0,14.03,14.08,14.03,14.07,110780.0
2018-12-28 15:50:00,14.08,14.09,14.02,14.02,142590.0,14.08,14.09,14.02,14.02,142590.0
2018-12-28 15:55:00,14.02,14.1,14.02,14.08,300100.0,14.02,14.1,14.02,14.08,300100.0
2018-12-31 09:30:00,14.21,14.31,14.17,14.17,97450.0,14.21,14.31,14.17,14.17,97450.0
2018-12-31 09:35:00,14.19,14.25,14.17,14.24,43065.0,14.19,14.25,14.17,14.24,43065.0
2018-12-31 09:40:00,14.25,14.26,14.2,14.2,36820.0,14.25,14.26,14.2,14.2,36820.0
2018-12-31 09:45:00,14.2,14.2,14.13,14.14,31610.0,14.2,14.2,14.13,14.14,31610.0
2018-12-31 09:50:00,14.13,14.13,14.08,14.13,34845.0,14.13,14.13,14.08,14.13,34845.0
2018-12-31 09:55:00,14.13,14.22,14.12,14.22,30000.0,14.13,14.22,14.12,14.22,30000.0
2018-12-31 10:00:00,14.21,14.23,14.21,14.21,20025.0,14.21,14.23,14.21,14.21,20025.0
2018-12-31 10:05:00,14.2,14.2,14.17,14.18,22905.0,14.2,14.2,14.17,14.18,22905.0
2018-12-31 10:10:00,14.17,14.22,14.16,14.16,21155.0,14.17,14.22,14.16,14.16,21155.0
2018-12-31 10:15:00,14.15,14.16,14.13,14.14,11010.0,14.15,14.16,14.13,14.14,11010.0
2018-12-31 10:20:00,14.16,14.19,14.13,14.17,17600.0,14.16,14.19,14.13,14.17,17600.0
2018-12-31 10:25:00,14.16,14.17,14.13,14.16,31185.0,14.16,14.17,14.13,14.16,31185.0
2018-12-31 10:30:00,14.16,14.16,14.11,14.14,23500.0,14.16,14.16,14.11,14.14,23500.0
2018-12-31 10:35:00,14.14,14.14,14.1,14.12,74900.0,14.14,14.14,14.1,14.12,74900.0
2018-12-31 10:40:00,14.11,14.16,14.11,14.16,30450.0,14.11,14.16,14.11,14.16,30450.0
2018-12-31 10:45:00,14.17,14.2,14.13,14.13,29375.0,14.17,14.2,14.13,14.13,29375.0
2018-12-31 10:50:00,14.12,14.12,14.09,14.09,20065.0,14.12,14.12,14.09,14.09,20065.0
2018-12-31 10:55:00,14.08,14.1,14.06,14.09,61225.0,14.08,14.1,14.06,14.09,61225.0
2018-12-31 11:00:00,14.08,14.11,14.06,14.11,17630.0,14.08,14.11,14.06,14.11,17630.0
2018-12-31 11:05:00,14.1,14.15,14.09,14.14,14865.0,14.1,14.15,14.09,14.14,14865.0
2018-12-31 11:10:00,14.14,14.14,14.1,14.14,32465.0,14.14,14.14,14.1,14.14,32465.0
2018-12-31 11:15:00,14.14,14.15,14.12,14.13,51730.0,14.14,14.15,14.12,14.13,51730.0
2018-12-31 11:20:00,14.13,14.13,14.03,14.04,34710.0,14.13,14.13,14.03,14.04,34710.0
2018-12-31 11:25:00,14.04,14.1,14.04,14.05,52935.0,14.04,14.1,14.04,14.05,52935.0
2018-12-31 11:30:00,14.05,14.06,14.0,14.02,24810.0,14.05,14.06,14.0,14.02,24810.0
2018-12-31 11:35:00,14.02,14.06,14.01,14.04,45265.0,14.02,14.06,14.01,14.04,45265.0
2018-12-31 11:40:00,14.03,14.04,14.02,14.02,36080.0,14.03,14.04,14.02,14.02,36080.0
2018-12-31 11:45:00,14.05,14.12,14.05,14.11,31025.0,14.05,14.12,14.05,14.11,31025.0
2018-12-31 11:50:00,14.11,14.13,14.08,14.13,15500.0,14.11,14.13,14.08,14.13,15500.0
2018-12-31 11:55:00,14.12,14.14,14.1,14.14,15045.0,14.12,14.14,14.1,14.14,15045.0
2018-12-31 12:00:00,14.15,14.16,14.14,14.16,6000.0,14.15,14.16,14.14,14.16,6000.0
2018-12-31 12:05:00,14.16,14.18,14.14,14.17,12000.0,14.16,14.18,14.14,14.17,12000.0
2018-12-31 12:10:00,14.17,14.19,14.15,14.18,36055.0,14.17,14.19,14.15,14.18,36055.0
2018-12-31 12:15:00,14.18,14.18,14.16,14.17,13285.0,14.18,14.18,14.16,14.17,13285.0
2018-12-31 12:20:00,14.17,14.2,14.17,14.19,16905.0,14.17,14.2,14.17,14.19,16905.0
2018-12-31 12:25:00,14.19,14.19,14.16,14.16,19000.0,14.19,14.19,14.16,14.16,19000.0
2018-12-31 12:30:00,14.16,14.19,14.16,14.17,22550.0,14.16,14.19,14.16,14.17,22550.0
2018-12-31 12:35:00,14.18,14.21,14.17,14.21,31000.0,14.18,14.21,14.17,14.21,31000.0
2018-12-31 12:40:00,14.21,14.23,14.2,14.22,33375.0,14.21,14.23,14.2,14.22,33375.0
2018-12-31 12:45:00,14.22,14.22,14.18,14.18,17250.0,14.22,14.22,14.18,14.18,17250.0
2018-12-31 12:50:00,14.18,14.18,14.14,14.14,23330.0,14.18,14.18,14.14,14.14,23330.0
2018-12-31 12:55:00,14.14,14.16,14.13,14.15,44750.0,14.14,14.16,14.13,14.15,44750.0
2018-12-31 13:00:00,14.15,14.16,14.14,14.15,19000.0,14.15,14.16,14.14,14.15,19000.0
2018-12-31 13:05:00,14.15,14.18,14.15,14.17,43295.0,14.15,14.18,14.15,14.17,43295.0
2018-12-31 13:10:00,14.17,14.18,14.16,14.17,23145.0,14.17,14.18,14.16,14.17,23145.0
2018-12-31 13:15:00,14.18,14.2,14.17,14.18,25225.0,14.18,14.2,14.17,14.18,25225.0
2018-12-31 13:20:00,14.19,14.2,14.18,14.19,21500.0,14.19,14.2,14.18,14.19,21500.0
2018-12-31 13:25:00,14.19,14.19,14.17,14.18,41385.0,14.19,14.19,14.17,14.18,41385.0
2018-12-31 13:30:00,14.18,14.18,14.16,14.16,26655.0,14.18,14.18,14.16,14.16,26655.0
2018-12-31 13:35:00,14.17,14.17,14.15,14.15,15900.0,14.17,14.17,14.15,14.15,15900.0
2018-12-31 13:40:00,14.14,14.15,14.09,14.1,51725.0,14.14,14.15,14.09,14.1,51725.0
2018-12-31 13:45:00,14.1,14.1,14.07,14.08,55580.0,14.1,14.1,14.07,14.08,55580.0
2018-12-31 13:50:00,14.08,14.09,14.07,14.08,42005.0,14.08,14.09,14.07,14.08,42005.0
2018-12-31 13:55:00,14.09,14.09,14.06,14.06,33455.0,14.09,14.09,14.06,14.06,33455.0
2018-12-31 14:00:00,14.06,14.06,14.04,14.06,45400.0,14.06,14.06,14.04,14.06,45400.0
2018-12-31 14:05:00,14.07,14.09,14.07,14.07,32995.0,14.07,14.09,14.07,14.07,32995.0
2018-12-31 14:10:00,14.07,14.07,14.05,14.05,35935.0,14.07,14.07,14.05,14.05,35935.0
2018-12-31 14:15:00,14.05,14.07,14.02,14.07,49935.0,14.05,14.07,14.02,14.07,49935.0
2018-12-31 14:20:00,14.07,14.07,14.01,14.02,32015.0,14.07,14.07,14.01,14.02,32015.0
2018-12-31 14:25:00,14.02,14.04,14.01,14.02,21000.0,14.02,14.04,14.01,14.02,21000.0
2018-12-31 14:30:00,14.01,14.02,14.01,14.02,21945.0,14.01,14.02,14.01,14.02,21945.0
2018-12-31 14:35:00,14.02,14.04,14.01,14.04,35935.0,14.02,14.04,14.01,14.04,35935.0
2018-12-31 14:40:00,14.04,14.07,14.03,14.06,28480.0,14.04,14.07,14.03,14.06,28480.0
2018-12-31 14:45:00,14.06,14.1,14.06,14.08,34865.0,14.06,14.1,14.06,14.08,34865.0
2018-12-31 14:50:00,14.09,14.12,14.09,14.1,37560.0,14.09,14.12,14.09,14.1,37560.0
2018-12-31 14:55:00,14.1,14.12,14.07,14.07,31425.0,14.1,14.12,14.07,14.07,31425.0
2018-12-31 15:00:00,14.06,14.11,14.06,14.06,92570.0,14.06,14.11,14.06,14.06,92570.0
2018-12-31 15:05:00,14.07,14.09,14.06,14.06,48340.0,14.07,14.09,14.06,14.06,48340.0
2018-12-31 15:10:00,14.06,14.06,14.04,14.05,57250.0,14.06,14.06,14.04,14.05,57250.0
2018-12-31 15:15:00,14.05,14.08,14.02,14.08,50085.0,14.05,14.08,14.02,14.08,50085.0
2018-12-31 15:20:00,14.08,14.11,14.05,14.05,57195.0,14.08,14.11,14.05,14.05,57195.0
2018-12-31 15:25:00,14.06,14.1,14.06,14.07,58250.0,14.06,14.1,14.06,14.07,58250.0
2018-12-31 15:30:00,14.07,14.11,14.07,14.1,58320.0,14.07,14.11,14.07,14.1,58320.0
2018-12-31 15:35:00,14.1,14.1,14.07,14.08,96830.0,14.1,14.1,14.07,14.08,96830.0
2018-12-31 15:40:00,14.07,14.1,14.06,14.1,129715.0,14.07,14.1,14.06,14.1,129715.0
2018-12-31 15:45:00,14.1,14.11,14.04,14.04,80245.0,14.1,14.11,14.04,14.04,80245.0
2018-12-31 15:50:00,14.04,14.05,14.0,14.01,167895.0,14.04,14.05,14.0,14.01,167895.0
2018-12-31 15:55:00,14.01,14.09,13.99,14.09,512325.0,14.01,14.09,13.99,14.09,512325.0
2019-01-02 09:30:00,13.72,13.87,13.61,13.77,268250.0,13.72,13.87,13.61,13.77,268250.0
2019-01-02 09:35:00,13.77,13.85,13.73,13.84,81125.0,13.77,13.85,13.73,13.84,81125.0
2019-01-02 09:40:00,13.83,13.9,13.79,13.87,70380.0,13.83,13.9,13.79,13.87,70380.0
2019-01-02 09:45:00,13.9,13.93,13.89,13.9,45255.0,13.9,13.93,13.89,13.9,45255.0
2019-01-02 09:50:00,13.9,13.9,13.84,13.86,77930.0,13.9,13.9,13.84,13.86,77930.0
2019-01-02 09:55:00,13.86,13.91,13.84,13.85,45230.0,13.86,13.91,13.84,13.85,45230.0
2019-01-02 10:00:00,13.85,13.88,13.78,13.88,40915.0,13.85,13.88,13.78,13.88,40915.0
2019-01-02 10:05:00,13.89,13.97,13.89,13.97,30295.0,13.89,13.97,13.89,13.97,30295.0
2019-01-02 10:10:00,13.97,13.97,13.93,13.94,36855.0,13.97,13.97,13.93,13.94,36855.0
2019-01-02 10:15:00,13.96,13.99,13.93,13.93,37600.0,13.96,13.99,13.93,13.93,37600.0
2019-01-02 10:20:00,13.93,13.97,13.93,13.97,23955.0,13.93,13.97,13.93,13.97,23955.0
2019-01-02 10:25:00,13.98,14.02,13.95,13.95,56740.0,13.98,14.02,13.95,13.95,56740.0
2019-01-02 10:30:00,13.95,13.96,13.91,13.91,41405.0,13.95,13.96,13.91,13.91,41405.0
2019-01-02 10:35:00,13.92,13.96,13.91,13.96,41765.0,13.92,13.96,13.91,13.96,41765.0
2019-01-02 10:40:00,13.96,14.02,13.96,14.0,50320.0,13.96,14.02,13.96,14.0,50320.0
2019-01-02 10:45:00,14.0,14.01,13.97,13.98,56645.0,14.0,14.01,13.97,13.98,56645.0
2019-01-02 10:50:00,13.97,14.03,13.97,14.01,66250.0,13.97,14.03,13.97,14.01,66250.0
2019-01-02 10:55:00,14.01,14.05,14.0,14.04,60540.0,14.01,14.05,14.0,14.04,60540.0
2019-01-02 11:00:00,14.04,14.05,14.02,14.04,40075.0,14.04,14.05,14.02,14.04,40075.0
2019-01-02 11:05:00,14.05,14.09,14.05,14.08,37695.0,14.05,14.09,14.05,14.08,37695.0
2019-01-02 11:10:00,14.08,14.11,14.06,14.1,46425.0,14.08,14.11,14.06,14.1,46425.0
2019-01-02 11:15:00,14.11,14.12,14.08,14.12,45300.0,14.11,14.12,14.08,14.12,45300.0
2019-01-02 11:20:00,14.13,14.14,14.08,14.13,40610.0,14.13,14.14,14.08,14.13,40610.0
2019-01-02 11:25:00,14.14,14.14,14.07,14.08,98910.0,14.14,14.14,14.07,14.08,98910.0
2019-01-02 11:30:00,14.08,14.09,14.01,14.02,95775.0,14.08,14.09,14.01,14.02,95775.0
2019-01-02 11:35:00,14.02,14.02,13.98,13.99,88070.0,14.02,14.02,13.98,13.99,88070.0
2019-01-02 11:40:00,13.98,14.04,13.98,13.99,158370.0,13.98,14.04,13.98,13.99,158370.0
2019-01-02 11:45:00,13.98,13.98,13.93,13.97,48445.0,13.98,13.98,13.93,13.97,48445.0
2019-01-02 11:50:00,13.97,13.97,13.93,13.94,34900.0,13.97,13.97,13.93,13.94,34900.0
2019-01-02 11:55:00,13.93,13.95,13.88,13.89,48785.0,13.93,13.95,13.88,13.89,48785.0
2019-01-02 12:00:00,13.87,13.88,13.84,13.84,73335.0,13.87,13.88,13.84,13.84,73335.0
2019-01-02 12:05:00,13.84,13.89,13.84,13.89,31500.0,13.84,13.89,13.84,13.89,31500.0
2019-01-02 12:10:00,13.89,13.9,13.88,13.88,18915.0,13.89,13.9,13.88,13.88,18915.0
2019-01-02 12:15:00,13.88,13.89,13.85,13.88,37705.0,13.88,13.89,13.85,13.88,37705.0
2019-01-02 12:20:00,13.88,13.88,13.84,13.85,26745.0,13.88,13.88,13.84,13.85,26745.0
2019-01-02 12:25:00,13.86,13.87,13.85,13.86,34510.0,13.86,13.87,13.85,13.86,34510.0
2019-01-02 12:30:00,13.86,13.87,13.82,13.83,62755.0,13.86,13.87,13.82,13.83,62755.0
2019-01-02 12:35:00,13.83,13.89,13.83,13.88,44340.0,13.83,13.89,13.83,13.88,44340.0
2019-01-02 12:40:00,13.87,13.88,13.84,13.84,89510.0,13.87,13.88,13.84,13.84,89510.0
2019-01-02 12:45:00,13.85,13.89,13.85,13.87,82820.0,13.85,13.89,13.85,13.87,82820.0
2019-01-02 12:50:00,13.87,13.91,13.86,13.9,31895.0,13.87,13.91,13.86,13.9,31895.0
2019-01-02 12:55:00,13.9,13.95,13.88,13.95,46475.0,13.9,13.95,13.88,13.95,46475.0
2019-01-02 13:00:00,13.95,13.98,13.95,13.98,19150.0,13.95,13.98,13.95,13.98,19150.0
2019-01-02 13:05:00,14.0,14.03,14.0,14.02,33580.0,14.0,14.03,14.0,14.02,33580.0
2019-01-02 13:10:00,14.03,14.04,14.01,14.04,27500.0,14.03,14.04,14.01,14.04,27500.0
2019-01-02 13:15:00,14.03,14.05,14.02,14.05,29205.0,14.03,14.05,14.02,14.05,29205.0
2019-01-02 13:20:00,14.05,14.06,14.04,14.05,35405.0,14.05,14.06,14.04,14.05,35405.0
2019-01-02 13:25:00,14.05,14.08,14.03,14.06,35545.0,14.05,14.08,14.03,14.06,35545.0
2019-01-02 13:30:00,14.06,14.08,14.06,14.08,24820.0,14.06,14.08,14.06,14.08,24820.0
2019-01-02 13:35:00,14.07,14.07,14.04,14.07,29520.0,14.07,14.07,14.04,14.07,29520.0
2019-01-02 13:40:00,14.07,14.07,14.04,14.05,13665.0,14.07,14.07,14.04,14.05,13665.0
2019-01-02 13:45:00,14.06,14.09,14.05,14.06,52385.0,14.06,14.09,14.05,14.06,52385.0
2019-01-02 13:50:00,14.06,14.06,14.04,14.05,24000.0,14.06,14.06,14.04,14.05,24000.0
2019-01-02 13:55:00,14.05,14.07,14.05,14.06,37565.0,14.05,14.07,14.05,14.06,37565.0
2019-01-02 14:00:00,14.06,14.06,14.02,14.05,41020.0,14.06,14.06,14.02,14.05,41020.0
2019-01-02 14:05:00,14.06,14.06,14.01,14.01,35875.0,14.06,14.06,14.01,14.01,35875.0
2019-01-02 14:10:00,14.02,14.02,14.0,14.02,80355.0,14.02,14.02,14.0,14.02,80355.0
2019-01-02 14:15:00,14.02,14.05,14.01,14.04,24530.0,14.02,14.05,14.01,14.04,24530.0
2019-01-02 14:20:00,14.04,14.06,14.03,14.05,24350.0,14.04,14.06,14.03,14.05,24350.0
2019-01-02 14:25:00,14.05,14.05,14.02,14.03,33900.0,14.05,14.05,14.02,14.03,33900.0
2019-01-02 14:30:00,14.03,14.08,14.03,14.05,42960.0,14.03,14.08,14.03,14.05,42960.0
2019-01-02 14:35:00,14.05,14.06,14.04,14.05,34325.0,14.05,14.06,14.04,14.05,34325.0
2019-01-02 14:40:00,14.04,14.05,14.01,14.04,27225.0,14.04,14.05,14.01,14.04,27225.0
2019-01-02 14:45:00,14.03,14.05,14.03,14.05,25500.0,14.03,14.05,14.03,14.05,25500.0
2019-01-02 14:50:00,14.04,14.05,14.01,14.01,40050.0,14.04,14.05,14.01,14.01,40050.0
2019-01-02 14:55:00,14.01,14.03,14.0,14.0,79120.0,14.01,14.03,14.0,14.0,79120.0
2019-01-02 15:00:00,14.0,14.03,13.99,14.0,132070.0,14.0,14.03,13.99,14.0,132070.0
2019-01-02 15:05:00,13.99,13.99,13.96,13.96,50715.0,13.99,13.99,13.96,13.96,50715.0
2019-01-02 15:10:00,13.96,13.99,13.94,13.98,61440.0,13.96,13.99,13.94,13.98,61440.0
2019-01-02 15:15:00,13.98,13.98,13.93,13.94,71770.0,13.98,13.98,13.93,13.94,71770.0
2019-01-02 15:20:00,13.94,13.96,13.92,13.94,152520.0,13.94,13.96,13.92,13.94,152520.0
2019-01-02 15:25:00,13.94,13.94,13.89,13.9,77395.0,13.94,13.94,13.89,13.9,77395.0
2019-01-02 15:30:00,13.89,13.89,13.85,13.86,187045.0,13.89,13.89,13.85,13.86,187045.0
2019-01-02 15:35:00,13.88,13.91,13.87,13.88,72545.0,13.88,13.91,13.87,13.88,72545.0
2019-01-02 15:40:00,13.88,13.9,13.88,13.89,138535.0,13.88,13.9,13.88,13.89,138535.0
2019-01-02 15:45:00,13.89,13.92,13.89,13.9,113555.0,13.89,13.92,13.89,13.9,113555.0
2019-01-02 15:50:00,13.9,13.95,13.9,13.93,172775.0,13.9,13.95,13.9,13.93,172775.0
2019-01-02 15:55:00,13.93,13.94,13.9,13.94,545760.0,13.93,13.94,13.9,13.94,545760.0
2019-01-03 09:30:00,13.76,13.85,13.67,13.83,158385.0,13.76,13.85,13.67,13.83,158385.0
2019-01-03 09:35:00,13.84,13.87,13.76,13.76,55565.0,13.84,13.87,13.76,13.76,55565.0
2019-01-03 09:40:00,13.74,13.83,13.74,13.79,44500.0,13.74,13.83,13.74,13.79,44500.0
2019-01-03 09:45:00,13.81,13.81,13.66,13.68,61625.0,13.81,13.81,13.66,13.68,61625.0
2019-01-03 09:50:00,13.66,13.66,13.56,13.57,68800.0,13.66,13.66,13.56,13.57,68800.0
2019-01-03 09:55:00,13.57,13.6,13.55,13.55,105560.0,13.57,13.6,13.55,13.55,105560.0
2019-01-03 10:00:00,13.55,13.61,13.51,13.57,111140.0,13.55,13.61,13.51,13.57,111140.0
2019-01-03 10:05:00,13.57,13.58,13.5,13.51,142805.0,13.57,13.58,13.5,13.51,142805.0
2019-01-03 10:10:00,13.51,13.51,13.43,13.45,102025.0,13.51,13.51,13.43,13.45,102025.0
2019-01-03 10:15:00,13.44,13.47,13.39,13.47,83025.0,13.44,13.47,13.39,13.47,83025.0
2019-01-03 10:20:00,13.47,13.51,13.44,13.5,174635.0,13.47,13.51,13.44,13.5,174635.0
2019-01-03 10:25:00,13.5,13.54,13.49,13.51,98210.0,13.5,13.54,13.49,13.51,98210.0
2019-01-03 10:30:00,13.52,13.52,13.45,13.48,167655.0,13.52,13.52,13.45,13.48,167655.0
2019-01-03 10:35:00,13.49,13.52,13.45,13.47,94745.0,13.49,13.52,13.45,13.47,94745.0
2019-01-03 10:40:00,13.48,13.54,13.48,13.51,60500.0,13.48,13.54,13.48,13.51,60500.0
2019-01-03 10:45:00,13.52,13.57,13.51,13.52,51530.0,13.52,13.57,13.51,13.52,51530.0
2019-01-03 10:50:00,13.52,13.57,13.5,13.56,40500.0,13.52,13.57,13.5,13.56,40500.0
2019-01-03 10:55:00,13.56,13.58,13.55,13.55,29000.0,13.56,13.58,13.55,13.55,29000.0
2019-01-03 11:00:00,13.56,13.62,13.56,13.61,50150.0,13.56,13.62,13.56,13.61,50150.0
2019-01-03 11:05:00,13.61,13.63,13.59,13.6,51670.0,13.61,13.63,13.59,13.6,51670.0
2019-01-03 11:10:00,13.61,13.68,13.61,13.66,37600.0,13.61,13.68,13.61,13.66,37600.0
2019-01-03 11:15:00,13.67,13.7,13.67,13.68,54850.0,13.67,13.7,13.67,13.68,54850.0
2019-01-03 11:20:00,13.7,13.72,13.7,13.7,84815.0,13.7,13.72,13.7,13.7,84815.0
2019-01-03 11:25:00,13.71,13.71,13.66,13.66,88230.0,13.71,13.71,13.66,13.66,88230.0
2019-01-03 11:30:00,13.67,13.69,13.64,13.66,66155.0,13.67,13.69,13.64,13.66,66155.0
2019-01-03 11:35:00,13.66,13.76,13.66,13.75,122935.0,13.66,13.76,13.66,13.75,122935.0
2019-01-03 11:40:00,13.75,13.79,13.75,13.77,52155.0,13.75,13.79,13.75,13.77,52155.0
2019-01-03 11:45:00,13.76,13.78,13.75,13.76,39000.0,13.76,13.78,13.75,13.76,39000.0
2019-01-03 11:50:00,13.76,13.78,13.72,13.74,37500.0,13.76,13.78,13.72,13.74,37500.0
2019-01-03 11:55:00,13.73,13.75,13.71,13.73,42445.0,13.73,13.75,13.71,13.73,42445.0
2019-01-03 12:00:00,13.73,13.75,13.71,13.71,51210.0,13.73,13.75,13.71,13.71,51210.0
2019-01-03 12:05:00,13.7,13.71,13.68,13.69,32255.0,13.7,13.71,13.68,13.69,32255.0
2019-01-03 12:10:00,13.68,13.71,13.67,13.69,114905.0,13.68,13.71,13.67,13.69,114905.0
2019-01-03 12:15:00,13.68,13.7,13.63,13.65,34000.0,13.68,13.7,13.63,13.65,34000.0
2019-01-03 12:20:00,13.66,13.69,13.65,13.68,33495.0,13.66,13.69,13.65,13.68,33495.0
2019-01-03 12:25:00,13.68,13.71,13.67,13.69,38155.0,13.68,13.71,13.67,13.69,38155.0
2019-01-03 12:30:00,13.68,13.72,13.68,13.71,41390.0,13.68,13.72,13.68,13.71,41390.0
2019-01-03 12:35:00,13.72,13.72,13.64,13.66,32500.0,13.72,13.72,13.64,13.66,32500.0
2019-01-03 12:40:00,13.67,13.69,13.66,13.68,33000.0,13.67,13.69,13.66,13.68,33000.0
2019-01-03 12:45:00,13.68,13.71,13.67,13.69,26305.0,13.68,13.71,13.67,13.69,26305.0
2019-01-03 12:50:00,13.69,13.7,13.68,13.68,39065.0,13.69,13.7,13.68,13.68,39065.0
2019-01-03 12:55:00,13.69,13.7,13.67,13.68,162220.0,13.69,13.7,13.67,13.68,162220.0
2019-01-03 13:00:00,13.68,13.68,13.62,13.63,46000.0,13.68,13.68,13.62,13.63,46000.0
2019-01-03 13:05:00,13.64,13.65,13.62,13.62,37000.0,13.64,13.65,13.62,13.62,37000.0
2019-01-03 13:10:00,13.62,13.62,13.59,13.6,34525.0,13.62,13.62,13.59,13.6,34525.0
2019-01-03 13:15:00,13.59,13.59,13.54,13.55,64995.0,13.59,13.59,13.54,13.55,64995.0
2019-01-03 13:20:00,13.54,13.57,13.54,13.56,33250.0,13.54,13.57,13.54,13.56,33250.0
2019-01-03 13:25:00,13.56,13.58,13.56,13.57,26100.0,13.56,13.58,13.56,13.57,26100.0
2019-01-03 13:30:00,13.57,13.59,13.57,13.57,20500.0,13.57,13.59,13.57,13.57,20500.0
2019-01-03 13:35:00,13.57,13.6,13.55,13.59,37785.0,13.57,13.6,13.55,13.59,37785.0
2019-01-03 13:40:00,13.59,13.61,13.57,13.6,44000.0,13.59,13.61,13.57,13.6,44000.0
2019-01-03 13:45:00,13.6,13.6,13.56,13.57,30200.0,13.6,13.6,13.56,13.57,30200.0
2019-01-03 13:50:00,13.57,13.57,13.55,13.56,95220.0,13.57,13.57,13.55,13.56,95220.0
2019-01-03 13:55:00,13.57,13.6,13.56,13.56,251340.0,13.57,13.6,13.56,13.56,251340.0
2019-01-03 14:00:00,13.55,13.62,13.55,13.58,265750.0,13.55,13.62,13.55,13.58,265750.0
2019-01-03 14:05:00,13.59,13.64,13.58,13.63,94650.0,13.59,13.64,13.58,13.63,94650.0
2019-01-03 14:10:00,13.63,13.64,13.6,13.61,44475.0,13.63,13.64,13.6,13.61,44475.0
2019-01-03 14:15:00,13.61,13.65,13.59,13.63,84830.0,13.61,13.65,13.59,13.63,84830.0
2019-01-03 14:20:00,13.63,13.63,13.61,13.61,50665.0,13.63,13.63,13.61,13.61,50665.0
2019-01-03 14:25:00,13.61,13.65,13.57,13.65,62520.0,13.61,13.65,13.57,13.65,62520.0
2019-01-03 14:30:00,13.65,13.68,13.64,13.65,39890.0,13.65,13.68,13.64,13.65,39890.0
2019-01-03 14:35:00,13.65,13.65,13.63,13.63,51270.0,13.65,13.65,13.63,13.63,51270.0
2019-01-03 14:40:00,13.63,13.64,13.61,13.61,55375.0,13.63,13.64,13.61,13.61,55375.0
2019-01-03 14:45:00,13.61,13.63,13.6,13.61,62330.0,13.61,13.63,13.6,13.61,62330.0
2019-01-03 14:50:00,13.61,13.62,13.58,13.58,50105.0,13.61,13.62,13.58,13.58,50105.0
2019-01-03 14:55:00,13.58,13.58,13.54,13.57,75690.0,13.58,13.58,13.54,13.57,75690.0
2019-01-03 15:00:00,13.57,13.57,13.54,13.54,35430.0,13.57,13.57,13.54,13.54,35430.0
2019-01-03 15:05:00,13.54,13.55,13.53,13.53,52305.0,13.54,13.55,13.53,13.53,52305.0
2019-01-03 15:10:00,13.53,13.53,13.49,13.5,60300.0,13.53,13.53,13.49,13.5,60300.0
2019-01-03 15:15:00,13.5,13.55,13.5,13.54,53990.0,13.5,13.55,13.5,13.54,53990.0
2019-01-03 15:20:00,13.54,13.55,13.52,13.52,54650.0,13.54,13.55,13.52,13.52,54650.0
2019-01-03 15:25:00,13.52,13.56,13.52,13.54,70455.0,13.52,13.56,13.52,13.54,70455.0
2019-01-03 15:30:00,13.54,13.6,13.54,13.59,88075.0,13.54,13.6,13.54,13.59,88075.0
2019-01-03 15:35:00,13.6,13.61,13.54,13.55,126070.0,13.6,13.61,13.54,13.55,126070.0
2019-01-03 15:40:00,13.55,13.56,13.54,13.55,108735.0,13.55,13.56,13.54,13.55,108735.0
2019-01-03 15:45:00,13.55,13.57,13.53,13.53,156710.0,13.55,13.57,13.53,13.53,156710.0
2019-01-03 15:50:00,13.53,13.56,13.49,13.52,228235.0,13.53,13.56,13.49,13.52,228235.0
2019-01-03 15:55:00,13.52,13.54,13.5,13.51,538370.0,13.52,13.54,13.5,13.51,538370.0
2019-01-04 09:30:00,13.16,13.35,13.14,13.22,410855.0,13.16,13.35,13.14,13.22,410855.0
2019-01-04 09:35:00,13.2,13.21,13.01,13.12,658835.0,13.2,13.21,13.01,13.12,658835.0
2019-01-04 09:40:00,13.12,13.26,13.1,13.25,517040.0,13.12,13.26,13.1,13.25,517040.0
2019-01-04 09:45:00,13.25,13.26,13.16,13.18,482550.0,13.25,13.26,13.16,13.18,482550.0
2019-01-04 09:50:00,13.19,13.19,13.04,13.04,281185.0,13.19,13.19,13.04,13.04,281185.0
2019-01-04 09:55:00,13.05,13.15,13.02,13.12,531765.0,13.05,13.15,13.02,13.12,531765.0
2019-01-04 10:00:00,13.12,13.18,13.08,13.1,246220.0,13.12,13.18,13.08,13.1,246220.0
2019-01-04 10:05:00,13.1,13.16,13.09,13.16,236355.0,13.1,13.16,13.09,13.16,236355.0
2019-01-04 10:10:00,13.16,13.19,13.11,13.11,264755.0,13.16,13.19,13.11,13.11,264755.0
2019-01-04 10:15:00,13.12,13.16,13.11,13.15,201330.0,13.12,13.16,13.11,13.15,201330.0
2019-01-04 10:20:00,13.14,13.25,13.11,13.24,368700.0,13.14,13.25,13.11,13.24,368700.0
2019-01-04 10:25:00,13.23,13.31,13.2,13.3,231625.0,13.23,13.31,13.2,13.3,231625.0
2019-01-04 10:30:00,13.3,13.31,13.23,13.25,245810.0,13.3,13.31,13.23,13.25,245810.0
2019-01-04 10:35:00,13.25,13.25,13.19,13.21,342815.0,13.25,13.25,13.19,13.21,342815.0
2019-01-04 10:40:00,13.22,13.23,13.19,13.23,165545.0,13.22,13.23,13.19,13.23,165545.0
2019-01-04 10:45:00,13.23,13.29,13.22,13.24,176635.0,13.23,13.29,13.22,13.24,176635.0
2019-01-04 10:50:00,13.25,13.31,13.24,13.25,274785.0,13.25,13.31,13.24,13.25,274785.0
2019-01-04 10:55:00,13.25,13.29,13.24,13.28,211125.0,13.25,13.29,13.24,13.28,211125.0
2019-01-04 11:00:00,13.28,13.41,13.27,13.39,344875.0,13.28,13.41,13.27,13.39,344875.0
2019-01-04 11:05:00,13.39,13.39,13.33,13.36,146340.0,13.39,13.39,13.33,13.36,146340.0
2019-01-04 11:10:00,13.36,13.39,13.35,13.39,167325.0,13.36,13.39,13.35,13.39,167325.0
2019-01-04 11:15:00,13.39,13.43,13.38,13.42,195845.0,13.39,13.43,13.38,13.42,195845.0
2019-01-04 11:20:00,13.43,13.46,13.4,13.41,120310.0,13.43,13.46,13.4,13.41,120310.0
2019-01-04 11:25:00,13.4,13.42,13.39,13.4,247990.0,13.4,13.42,13.39,13.4,247990.0
2019-01-04 11:30:00,13.4,13.4,13.34,13.36,490715.0,13.4,13.4,13.34,13.36,490715.0
2019-01-04 11:35:00,13.35,13.36,13.32,13.35,314205.0,13.35,13.36,13.32,13.35,314205.0
2019-01-04 11:40:00,13.35,13.39,13.35,13.37,120285.0,13.35,13.39,13.35,13.37,120285.0
2019-01-04 11:45:00,13.37,13.43,13.37,13.42,70385.0,13.37,13.43,13.37,13.42,70385.0
2019-01-04 11:50:00,13.43,13.47,13.42,13.47,103740.0,13.43,13.47,13.42,13.47,103740.0
2019-01-04 11:55:00,13.48,13.5,13.46,13.5,199275.0,13.48,13.5,13.46,13.5,199275.0
2019-01-04 12:00:00,13.5,13.5,13.46,13.47,314030.0,13.5,13.5,13.46,13.47,314030.0
2019-01-04 12:05:00,13.47,13.5,13.46,13.48,123375.0,13.47,13.5,13.46,13.48,123375.0
2019-01-04 12:10:00,13.48,13.5,13.45,13.45,131790.0,13.48,13.5,13.45,13.45,131790.0
2019-01-04 12:15:00,13.45,13.54,13.45,13.52,371900.0,13.45,13.54,13.45,13.52,371900.0
2019-01-04 12:20:00,13.52,13.53,13.5,13.51,74255.0,13.52,13.53,13.5,13.51,74255.0
2019-01-04 12:25:00,13.51,13.55,13.51,13.55,170750.0,13.51,13.55,13.51,13.55,170750.0
2019-01-04 12:30:00,13.55,13.55,13.49,13.52,89125.0,13.55,13.55,13.49,13.52,89125.0
2019-01-04 12:35:00,13.52,13.52,13.49,13.5,69710.0,13.52,13.52,13.49,13.5,69710.0
2019-01-04 12:40:00,13.5,13.54,13.5,13.53,81175.0,13.5,13.54,13.5,13.53,81175.0
2019-01-04 12:45:00,13.53,13.56,13.52,13.55,84485.0,13.53,13.56,13.52,13.55,84485.0
2019-01-04 12:50:00,13.55,13.55,13.5,13.51,150280.0,13.55,13.55,13.5,13.51,150280.0
2019-01-04 12:55:00,13.51,13.53,13.5,13.5,109350.0,13.51,13.53,13.5,13.5,109350.0
2019-01-04 13:00:00,13.51,13.55,13.51,13.53,587340.0,13.51,13.55,13.51,13.53,587340.0
2019-01-04 13:05:00,13.53,13.58,13.53,13.57,114320.0,13.53,13.58,13.53,13.57,114320.0
2019-01-04 13:10:00,13.57,13.57,13.51,13.52,109640.0,13.57,13.57,13.51,13.52,109640.0
2019-01-04 13:15:00,13.52,13.52,13.49,13.5,82595.0,13.52,13.52,13.49,13.5,82595.0
2019-01-04 13:20:00,13.5,13.5,13.49,13.49,59820.0,13.5,13.5,13.49,13.49,59820.0
2019-01-04 13:25:00,13.49,13.53,13.49,13.51,66835.0,13.49,13.53,13.49,13.51,66835.0
2019-01-04 13:30:00,13.51,13.53,13.5,13.51,265680.0,13.51,13.53,13.5,13.51,265680.0
2019-01-04 13:35:00,13.51,13.51,13.49,13.5,171315.0,13.51,13.51,13.49,13.5,171315.0
2019-01-04 13:40:00,13.49,13.5,13.42,13.42,181095.0,13.49,13.5,13.42,13.42,181095.0
2019-01-04 13:45:00,13.42,13.5,13.41,13.49,59145.0,13.42,13.5,13.41,13.49,59145.0
2019-01-04 13:50:00,13.49,13.49,13.46,13.47,68850.0,13.49,13.49,13.46,13.47,68850.0
2019-01-04 13:55:00,13.47,13.47,13.43,13.46,94965.0,13.47,13.47,13.43,13.46,94965.0
2019-01-04 14:00:00,13.46,13.48,13.44,13.47,56350.0,13.46,13.48,13.44,13.47,56350.0
2019-01-04 14:05:00,13.47,13.48,13.45,13.46,58260.0,13.47,13.48,13.45,13.46,58260.0
2019-01-04 14:10:00,13.46,13.49,13.46,13.49,57945.0,13.46,13.49,13.46,13.49,57945.0
2019-01-04 14:15:00,13.49,13.5,13.47,13.48,95135.0,13.49,13.5,13.47,13.48,95135.0
2019-01-04 14:20:00,13.48,13.51,13.47,13.51,54330.0,13.48,13.51,13.47,13.51,54330.0
2019-01-04 14:25:00,13.51,13.51,13.49,13.5,89965.0,13.51,13.51,13.49,13.5,89965.0
2019-01-04 14:30:00,13.51,13.53,13.5,13.51,70575.0,13.51,13.53,13.5,13.51,70575.0
2019-01-04 14:35:00,13.51,13.53,13.51,13.51,72980.0,13.51,13.53,13.51,13.51,72980.0
2019-01-04 14:40:00,13.51,13.52,13.5,13.51,154525.0,13.51,13.52,13.5,13.51,154525.0
2019-01-04 14:45:00,13.5,13.51,13.46,13.5,117610.0,13.5,13.51,13.46,13.5,117610.0
2019-01-04 14:50:00,13.5,13.5,13.48,13.49,70815.0,13.5,13.5,13.48,13.49,70815.0
2019-01-04 14:55:00,13.48,13.5,13.46,13.47,126735.0,13.48,13.5,13.46,13.47,126735.0
2019-01-04 15:00:00,13.48,13.5,13.47,13.48,168540.0,13.48,13.5,13.47,13.48,168540.0
2019-01-04 15:05:00,13.48,13.48,13.45,13.47,546680.0,13.48,13.48,13.45,13.47,546680.0
2019-01-04 15:10:00,13.47,13.48,13.46,13.46,150875.0,13.47,13.48,13.46,13.46,150875.0
2019-01-04 15:15:00,13.46,13.47,13.44,13.44,152380.0,13.46,13.47,13.44,13.44,152380.0
2019-01-04 15:20:00,13.44,13.45,13.4,13.41,148365.0,13.44,13.45,13.4,13.41,148365.0
2019-01-04 15:25:00,13.41,13.42,13.4,13.41,130035.0,13.41,13.42,13.4,13.41,130035.0
2019-01-04 15:30:00,13.4,13.41,13.39,13.4,248725.0,13.4,13.41,13.39,13.4,248725.0
2019-01-04 15:35:00,13.4,13.4,13.37,13.38,167205.0,13.4,13.4,13.37,13.38,167205.0
2019-01-04 15:40:00,13.38,13.38,13.36,13.37,303170.0,13.38,13.38,13.36,13.37,303170.0
2019-01-04 15:45:00,13.37,13.4,13.37,13.38,290360.0,13.37,13.4,13.37,13.38,290360.0
2019-01-04 15:50:00,13.38,13.4,13.38,13.38,371795.0,13.38,13.4,13.38,13.38,371795.0
2019-01-04 15:55:00,13.38,13.39,13.37,13.38,682085.0,13.38,13.39,13.37,13.38,682085.0
2019-01-07 09:30:00,13.36,13.57,13.36,13.49,255915.0,13.36,13.57,13.36,13.49,255915.0
2019-01-07 09:35:00,13.48,13.54,13.46,13.5,123420.0,13.48,13.54,13.46,13.5,123420.0
2019-01-07 09:40:00,13.53,13.6,13.52,13.6,184415.0,13.53,13.6,13.52,13.6,184415.0
2019-01-07 09:45:00,13.62,13.73,13.58,13.66,203300.0,13.62,13.73,13.58,13.66,203300.0
2019-01-07 09:50:00,13.66,13.67,13.58,13.6,93135.0,13.66,13.67,13.58,13.6,93135.0
2019-01-07 09:55:00,13.6,13.67,13.6,13.67,173555.0,13.6,13.67,13.6,13.67,173555.0
2019-01-07 10:00:00,13.66,13.73,13.62,13.71,178460.0,13.66,13.73,13.62,13.71,178460.0
2019-01-07 10:05:00,13.71,13.74,13.67,13.68,117985.0,13.71,13.74,13.67,13.68,117985.0
2019-01-07 10:10:00,13.7,13.71,13.66,13.68,152910.0,13.7,13.71,13.66,13.68,152910.0
2019-01-07 10:15:00,13.68,13.72,13.66,13.68,84065.0,13.68,13.72,13.66,13.68,84065.0
2019-01-07 10:20:00,13.67,13.72,13.65,13.71,118600.0,13.67,13.72,13.65,13.71,118600.0
2019-01-07 10:25:00,13.71,13.73,13.7,13.72,175680.0,13.71,13.73,13.7,13.72,175680.0
2019-01-07 10:30:00,13.73,13.82,13.73,13.81,154765.0,13.73,13.82,13.73,13.81,154765.0
2019-01-07 10:35:00,13.81,13.82,13.75,13.8,94520.0,13.81,13.82,13.75,13.8,94520.0
2019-01-07 10:40:00,13.79,13.83,13.78,13.8,192975.0,13.79,13.83,13.78,13.8,192975.0
2019-01-07 10:45:00,13.79,13.83,13.78,13.83,261110.0,13.79,13.83,13.78,13.83,261110.0
2019-01-07 10:50:00,13.83,13.87,13.82,13.86,292540.0,13.83,13.87,13.82,13.86,292540.0
2019-01-07 10:55:00,13.86,13.87,13.81,13.84,304715.0,13.86,13.87,13.81,13.84,304715.0
2019-01-07 11:00:00,13.84,13.88,13.81,13.87,796840.0,13.84,13.88,13.81,13.87,796840.0
2019-01-07 11:05:00,13.87,13.87,13.81,13.86,940000.0,13.87,13.87,13.81,13.86,940000.0
2019-01-07 11:10:00,13.86,13.89,13.83,13.85,668385.0,13.86,13.89,13.83,13.85,668385.0
2019-01-07 11:15:00,13.86,13.89,13.84,13.88,595670.0,13.86,13.89,13.84,13.88,595670.0
2019-01-07 11:20:00,13.88,13.89,13.85,13.85,441370.0,13.88,13.89,13.85,13.85,441370.0
2019-01-07 11:25:00,13.85,13.88,13.83,13.86,370050.0,13.85,13.88,13.83,13.86,370050.0
2019-01-07 11:30:00,13.86,13.95,13.84,13.95,644260.0,13.86,13.95,13.84,13.95,644260.0
2019-01-07 11:35:00,13.95,13.99,13.94,13.94,215660.0,13.95,13.99,13.94,13.94,215660.0
2019-01-07 11:40:00,13.95,13.99,13.93,13.98,174530.0,13.95,13.99,13.93,13.98,174530.0
2019-01-07 11:45:00,13.98,14.06,13.95,14.04,448930.0,13.98,14.06,13.95,14.04,448930.0
2019-01-07 11:50:00,14.06,14.07,14.01,14.02,192705.0,14.06,14.07,14.01,14.02,192705.0
2019-01-07 11:55:00,14.01,14.03,13.99,13.99,236135.0,14.01,14.03,13.99,13.99,236135.0
2019-01-07 12:00:00,13.99,14.07,13.99,14.04,172925.0,13.99,14.07,13.99,14.04,172925.0
2019-01-07 12:05:00,14.04,14.04,14.0,14.0,88595.0,14.04,14.04,14.0,14.0,88595.0
2019-01-07 12:10:00,14.0,14.02,13.99,14.01,107945.0,14.0,14.02,13.99,14.01,107945.0
2019-01-07 12:15:00,14.01,14.02,13.99,14.01,193395.0,14.01,14.02,13.99,14.01,193395.0
2019-01-07 12:20:00,14.01,14.03,13.99,14.01,117325.0,14.01,14.03,13.99,14.01,117325.0
2019-01-07 12:25:00,14.01,14.02,14.0,14.01,217795.0,14.01,14.02,14.0,14.01,217795.0
2019-01-07 12:30:00,14.01,14.02,14.0,14.02,255625.0,14.01,14.02,14.0,14.02,255625.0
2019-01-07 12:35:00,14.02,14.03,14.0,14.01,241700.0,14.02,14.03,14.0,14.01,241700.0
2019-01-07 12:40:00,14.01,14.02,14.0,14.02,220355.0,14.01,14.02,14.0,14.02,220355.0
2019-01-07 12:45:00,14.02,14.04,14.0,14.02,360160.0,14.02,14.04,14.0,14.02,360160.0
2019-01-07 12:50:00,14.03,14.04,14.01,14.03,107665.0,14.03,14.04,14.01,14.03,107665.0
2019-01-07 12:55:00,14.03,14.05,14.02,14.05,166975.0,14.03,14.05,14.02,14.05,166975.0
2019-01-07 13:00:00,14.05,14.1,14.03,14.07,119165.0,14.05,14.1,14.03,14.07,119165.0
2019-01-07 13:05:00,14.07,14.07,14.05,14.05,78495.0,14.07,14.07,14.05,14.05,78495.0
2019-01-07 13:10:00,14.05,14.07,14.05,14.05,41990.0,14.05,14.07,14.05,14.05,41990.0
2019-01-07 13:15:00,14.05,14.06,14.04,14.06,95800.0,14.05,14.06,14.04,14.06,95800.0
2019-01-07 13:20:00,14.06,14.07,14.02,14.04,55250.0,14.06,14.07,14.02,14.04,55250.0
2019-01-07 13:25:00,14.05,14.06,14.04,14.06,53905.0,14.05,14.06,14.04,14.06,53905.0
2019-01-07 13:30:00,14.06,14.06,14.02,14.05,95655.0,14.06,14.06,14.02,14.05,95655.0
2019-01-07 13:35:00,14.05,14.05,14.03,14.04,37800.0,14.05,14.05,14.03,14.04,37800.0
2019-01-07 13:40:00,14.03,14.04,14.02,14.04,74200.0,14.03,14.04,14.02,14.04,74200.0
2019-01-07 13:45:00,14.04,14.04,14.0,14.01,118965.0,14.04,14.04,14.0,14.01,118965.0
2019-01-07 13:50:00,14.01,14.02,13.99,14.02,100980.0,14.01,14.02,13.99,14.02,100980.0
2019-01-07 13:55:00,14.02,14.05,14.0,14.01,85970.0,14.02,14.05,14.0,14.01,85970.0
2019-01-07 14:00:00,14.01,14.06,14.0,14.05,75150.0,14.01,14.06,14.0,14.05,75150.0
2019-01-07 14:05:00,14.05,14.07,14.04,14.04,91230.0,14.05,14.07,14.04,14.04,91230.0
2019-01-07 14:10:00,14.04,14.05,14.01,14.03,135575.0,14.04,14.05,14.01,14.03,135575.0
2019-01-07 14:15:00,14.03,14.05,14.02,14.03,97055.0,14.03,14.05,14.02,14.03,97055.0
2019-01-07 14:20:00,14.03,14.03,14.01,14.02,69390.0,14.03,14.03,14.01,14.02,69390.0
2019-01-07 14:25:00,14.01,14.02,13.99,14.02,95610.0,14.01,14.02,13.99,14.02,95610.0
2019-01-07 14:30:00,14.01,14.03,14.0,14.02,99820.0,14.01,14.03,14.0,14.02,99820.0
2019-01-07 14:35:00,14.02,14.02,14.0,14.02,73550.0,14.02,14.02,14.0,14.02,73550.0
2019-01-07 14:40:00,14.02,14.02,14.0,14.0,120230.0,14.02,14.02,14.0,14.0,120230.0
2019-01-07 14:45:00,14.0,14.03,14.0,14.03,90955.0,14.0,14.03,14.0,14.03,90955.0
2019-01-07 14:50:00,14.03,14.04,14.0,14.0,130200.0,14.03,14.04,14.0,14.0,130200.0
2019-01-07 14:55:00,14.0,14.0,13.99,14.0,116520.0,14.0,14.0,13.99,14.0,116520.0
2019-01-07 15:00:00,14.0,14.02,13.99,14.02,163390.0,14.0,14.02,13.99,14.02,163390.0
2019-01-07 15:05:00,14.02,14.04,14.01,14.03,92705.0,14.02,14.04,14.01,14.03,92705.0
2019-01-07 15:10:00,14.03,14.04,14.0,14.0,327380.0,14.03,14.04,14.0,14.0,327380.0
2019-01-07 15:15:00,14.01,14.03,14.01,14.03,228780.0,14.01,14.03,14.01,14.03,228780.0
2019-01-07 15:20:00,14.03,14.04,14.02,14.02,182565.0,14.03,14.04,14.02,14.02,182565.0
2019-01-07 15:25:00,14.02,14.04,14.02,14.03,192655.0,14.02,14.04,14.02,14.03,192655.0
2019-01-07 15:30:00,14.03,14.04,14.0,14.02,175525.0,14.03,14.04,14.0,14.02,175525.0
2019-01-07 15:35:00,14.02,14.03,14.0,14.01,232900.0,14.02,14.03,14.0,14.01,232900.0
2019-01-07 15:40:00,14.01,14.02,14.0,14.01,208775.0,14.01,14.02,14.0,14.01,208775.0
2019-01-07 15:45:00,14.01,14.03,14.01,14.01,229775.0,14.01,14.03,14.01,14.01,229775.0
2019-01-07 15:50:00,14.01,14.04,14.0,14.03,281615.0,14.01,14.04,14.0,14.03,281615.0
2019-01-07 15:55:00,14.03,14.05,14.02,14.02,599590.0,14.03,14.05,14.02,14.02,599590.0
2019-01-08 09:30:00,14.16,14.34,14.12,14.32,249420.0,14.16,14.34,14.12,14.32,249420.0
2019-01-08 09:35:00,14.34,14.37,14.25,14.27,69940.0,14.34,14.37,14.25,14.27,69940.0
2019-01-08 09:40:00,14.28,14.32,14.23,14.24,87795.0,14.28,14.32,14.23,14.24,87795.0
2019-01-08 09:45:00,14.25,14.29,14.24,14.26,155990.0,14.25,14.29,14.24,14.26,155990.0
2019-01-08 09:50:00,14.28,14.28,14.15,14.22,84990.0,14.28,14.28,14.15,14.22,84990.0
2019-01-08 09:55:00,14.22,14.23,14.16,14.2,49770.0,14.22,14.23,14.16,14.2,49770.0
2019-01-08 10:00:00,14.19,14.24,14.18,14.22,94725.0,14.19,14.24,14.18,14.22,94725.0
2019-01-08 10:05:00,14.24,14.25,14.21,14.23,37565.0,14.24,14.25,14.21,14.23,37565.0
2019-01-08 10:10:00,14.23,14.24,14.16,14.17,49870.0,14.23,14.24,14.16,14.17,49870.0
2019-01-08 10:15:00,14.16,14.17,14.14,14.15,53465.0,14.16,14.17,14.14,14.15,53465.0
2019-01-08 10:20:00,14.15,14.2,14.15,14.18,53015.0,14.15,14.2,14.15,14.18,53015.0
2019-01-08 10:25:00,14.19,14.23,14.18,14.18,212160.0,14.19,14.23,14.18,14.18,212160.0
2019-01-08 10:30:00,14.19,14.19,14.13,14.16,86540.0,14.19,14.19,14.13,14.16,86540.0
2019-01-08 10:35:00,14.16,14.19,14.15,14.18,53235.0,14.16,14.19,14.15,14.18,53235.0
2019-01-08 10:40:00,14.18,14.19,14.16,14.16,40610.0,14.18,14.19,14.16,14.16,40610.0
2019-01-08 10:45:00,14.14,14.15,14.09,14.12,82045.0,14.14,14.15,14.09,14.12,82045.0
2019-01-08 10:50:00,14.12,14.12,14.06,14.08,87980.0,14.12,14.12,14.06,14.08,87980.0
2019-01-08 10:55:00,14.08,14.14,14.08,14.14,32335.0,14.08,14.14,14.08,14.14,32335.0
2019-01-08 11:00:00,14.14,14.18,14.13,14.18,52340.0,14.14,14.18,14.13,14.18,52340.0
2019-01-08 11:05:00,14.18,14.21,14.17,14.2,61570.0,14.18,14.21,14.17,14.2,61570.0
2019-01-08 11:10:00,14.2,14.21,14.16,14.17,92280.0,14.2,14.21,14.16,14.17,92280.0
2019-01-08 11:15:00,14.16,14.17,14.14,14.15,79330.0,14.16,14.17,14.14,14.15,79330.0
2019-01-08 11:20:00,14.15,14.15,14.1,14.11,228275.0,14.15,14.15,14.1,14.11,228275.0
2019-01-08 11:25:00,14.11,14.14,14.11,14.13,231855.0,14.11,14.14,14.11,14.13,231855.0
2019-01-08 11:30:00,14.13,14.13,14.08,14.1,54490.0,14.13,14.13,14.08,14.1,54490.0
2019-01-08 11:35:00,14.1,14.15,14.09,14.15,166780.0,14.1,14.15,14.09,14.15,166780.0
2019-01-08 11:40:00,14.15,14.16,14.12,14.12,99065.0,14.15,14.16,14.12,14.12,99065.0
2019-01-08 11:45:00,14.13,14.16,14.12,14.12,272790.0,14.13,14.16,14.12,14.12,272790.0
2019-01-08 11:50:00,14.13,14.15,14.12,14.13,181290.0,14.13,14.15,14.12,14.13,181290.0
2019-01-08 11:55:00,14.13,14.15,14.13,14.14,79245.0,14.13,14.15,14.13,14.14,79245.0
2019-01-08 12:00:00,14.14,14.15,14.13,14.14,261500.0,14.14,14.15,14.13,14.14,261500.0
2019-01-08 12:05:00,14.15,14.15,14.13,14.15,51750.0,14.15,14.15,14.13,14.15,51750.0
2019-01-08 12:10:00,14.15,14.16,14.14,14.16,118080.0,14.15,14.16,14.14,14.16,118080.0
2019-01-08 12:15:00,14.16,14.2,14.15,14.18,235745.0,14.16,14.2,14.15,14.18,235745.0
2019-01-08 12:20:00,14.19,14.24,14.19,14.23,72355.0,14.19,14.24,14.19,14.23,72355.0
2019-01-08 12:25:00,14.23,14.23,14.2,14.2,62110.0,14.23,14.23,14.2,14.2,62110.0
2019-01-08 12:30:00,14.2,14.23,14.2,14.21,53200.0,14.2,14.23,14.2,14.21,53200.0
2019-01-08 12:35:00,14.2,14.22,14.18,14.19,75860.0,14.2,14.22,14.18,14.19,75860.0
2019-01-08 12:40:00,14.19,14.22,14.19,14.19,42320.0,14.19,14.22,14.19,14.19,42320.0
2019-01-08 12:45:00,14.2,14.2,14.18,14.19,48950.0,14.2,14.2,14.18,14.19,48950.0
2019-01-08 12:50:00,14.18,14.21,14.18,14.21,50600.0,14.18,14.21,14.18,14.21,50600.0
2019-01-08 12:55:00,14.21,14.23,14.19,14.22,48740.0,14.21,14.23,14.19,14.22,48740.0
2019-01-08 13:00:00,14.22,14.23,14.2,14.22,49570.0,14.22,14.23,14.2,14.22,49570.0
2019-01-08 13:05:00,14.22,14.23,14.2,14.21,32135.0,14.22,14.23,14.2,14.21,32135.0
2019-01-08 13:10:00,14.21,14.24,14.21,14.23,47685.0,14.21,14.24,14.21,14.23,47685.0
2019-01-08 13:15:00,14.23,14.23,14.2,14.2,25210.0,14.23,14.23,14.2,14.2,25210.0
2019-01-08 13:20:00,14.2,14.22,14.2,14.21,42510.0,14.2,14.22,14.2,14.21,42510.0
2019-01-08 13:25:00,14.21,14.23,14.21,14.22,29465.0,14.21,14.23,14.21,14.22,29465.0
2019-01-08 13:30:00,14.22,14.24,14.22,14.24,30895.0,14.22,14.24,14.22,14.24,30895.0
2019-01-08 13:35:00,14.23,14.24,14.23,14.23,32705.0,14.23,14.24,14.23,14.23,32705.0
2019-01-08 13:40:00,14.23,14.24,14.22,14.22,40165.0,14.23,14.24,14.22,14.22,40165.0
2019-01-08 13:45:00,14.22,14.24,14.21,14.23,57095.0,14.22,14.24,14.21,14.23,57095.0
2019-01-08 13:50:00,14.23,14.27,14.23,14.26,188945.0,14.23,14.27,14.23,14.26,188945.0
2019-01-08 13:55:00,14.26,14.26,14.24,14.24,70335.0,14.26,14.26,14.24,14.24,70335.0
2019-01-08 14:00:00,14.24,14.26,14.23,14.23,134625.0,14.24,14.26,14.23,14.23,134625.0
2019-01-08 14:05:00,14.24,14.24,14.22,14.23,54385.0,14.24,14.24,14.22,14.23,54385.0
2019-01-08 14:10:00,14.23,14.26,14.23,14.26,35390.0,14.23,14.26,14.23,14.26,35390.0
2019-01-08 14:15:00,14.26,14.32,14.24,14.31,101760.0,14.26,14.32,14.24,14.31,101760.0
2019-01-08 14:20:00,14.3,14.31,14.28,14.29,43305.0,14.3,14.31,14.28,14.29,43305.0
2019-01-08 14:25:00,14.29,14.31,14.29,14.29,35275.0,14.29,14.31,14.29,14.29,35275.0
2019-01-08 14:30:00,14.3,14.33,14.29,14.32,49190.0,14.3,14.33,14.29,14.32,49190.0
2019-01-08 14:35:00,14.32,14.32,14.31,14.32,50280.0,14.32,14.32,14.31,14.32,50280.0
2019-01-08 14:40:00,14.32,14.35,14.32,14.35,39290.0,14.32,14.35,14.32,14.35,39290.0
2019-01-08 14:45:00,14.35,14.37,14.34,14.36,58115.0,14.35,14.37,14.34,14.36,58115.0
2019-01-08 14:50:00,14.36,14.36,14.3,14.33,156050.0,14.36,14.36,14.3,14.33,156050.0
2019-01-08 14:55:00,14.33,14.33,14.31,14.32,102090.0,14.33,14.33,14.31,14.32,102090.0
2019-01-08 15:00:00,14.31,14.32,14.3,14.32,148165.0,14.31,14.32,14.3,14.32,148165.0
2019-01-08 15:05:00,14.32,14.32,14.29,14.3,61655.0,14.32,14.32,14.29,14.3,61655.0
2019-01-08 15:10:00,14.3,14.31,14.29,14.31,165390.0,14.3,14.31,14.29,14.31,165390.0
2019-01-08 15:15:00,14.31,14.31,14.29,14.31,133530.0,14.31,14.31,14.29,14.31,133530.0
2019-01-08 15:20:00,14.31,14.31,14.28,14.3,133460.0,14.31,14.31,14.28,14.3,133460.0
2019-01-08 15:25:00,14.3,14.3,14.28,14.29,528200.0,14.3,14.3,14.28,14.29,528200.0
2019-01-08 15:30:00,14.29,14.29,14.28,14.29,269435.0,14.29,14.29,14.28,14.29,269435.0
2019-01-08 15:35:00,14.29,14.31,14.28,14.31,269930.0,14.29,14.31,14.28,14.31,269930.0
2019-01-08 15:40:00,14.31,14.32,14.29,14.3,303020.0,14.31,14.32,14.29,14.3,303020.0
2019-01-08 15:45:00,14.3,14.31,14.28,14.29,436730.0,14.3,14.31,14.28,14.29,436730.0
2019-01-08 15:50:00,14.29,14.3,14.28,14.3,199010.0,14.29,14.3,14.28,14.3,199010.0
2019-01-08 15:55:00,14.3,14.34,14.3,14.31,899140.0,14.3,14.34,14.3,14.31,899140.0
2019-01-09 09:30:00,14.4,14.5,14.34,14.48,165490.0,14.4,14.5,14.34,14.48,165490.0
2019-01-09 09:35:00,14.5,14.53,14.46,14.47,53465.0,14.5,14.53,14.46,14.47,53465.0
2019-01-09 09:40:00,14.47,14.5,14.42,14.43,109710.0,14.47,14.5,14.42,14.43,109710.0
2019-01-09 09:45:00,14.42,14.45,14.4,14.43,74125.0,14.42,14.45,14.4,14.43,74125.0
2019-01-09 09:50:00,14.43,14.47,14.42,14.46,69835.0,14.43,14.47,14.42,14.46,69835.0
2019-01-09 09:55:00,14.46,14.48,14.44,14.46,66100.0,14.46,14.48,14.44,14.46,66100.0
2019-01-09 10:00:00,14.47,14.48,14.42,14.47,101035.0,14.47,14.48,14.42,14.47,101035.0
2019-01-09 10:05:00,14.46,14.5,14.44,14.5,68100.0,14.46,14.5,14.44,14.5,68100.0
2019-01-09 10:10:00,14.5,14.53,14.47,14.5,133290.0,14.5,14.53,14.47,14.5,133290.0
2019-01-09 10:15:00,14.5,14.53,14.49,14.52,59455.0,14.5,14.53,14.49,14.52,59455.0
2019-01-09 10:20:00,14.52,14.58,14.5,14.57,147370.0,14.52,14.58,14.5,14.57,147370.0
2019-01-09 10:25:00,14.57,14.57,14.53,14.56,63500.0,14.57,14.57,14.53,14.56,63500.0
2019-01-09 10:30:00,14.56,14.56,14.52,14.52,36170.0,14.56,14.56,14.52,14.52,36170.0
2019-01-09 10:35:00,14.53,14.55,14.52,14.53,27395.0,14.53,14.55,14.52,14.53,27395.0
2019-01-09 10:40:00,14.54,14.55,14.49,14.5,167170.0,14.54,14.55,14.49,14.5,167170.0
2019-01-09 10:45:00,14.51,14.52,14.48,14.52,103035.0,14.51,14.52,14.48,14.52,103035.0
2019-01-09 10:50:00,14.52,14.57,14.51,14.56,109500.0,14.52,14.57,14.51,14.56,109500.0
2019-01-09 10:55:00,14.56,14.56,14.48,14.52,483010.0,14.56,14.56,14.48,14.52,483010.0
2019-01-09 11:00:00,14.52,14.56,14.5,14.52,146820.0,14.52,14.56,14.5,14.52,146820.0
2019-01-09 11:05:00,14.53,14.57,14.52,14.56,85015.0,14.53,14.57,14.52,14.56,85015.0
2019-01-09 11:10:00,14.57,14.58,14.55,14.57,45140.0,14.57,14.58,14.55,14.57,45140.0
2019-01-09 11:15:00,14.56,14.6,14.56,14.59,46735.0,14.56,14.6,14.56,14.59,46735.0
2019-01-09 11:20:00,14.59,14.65,14.59,14.62,61515.0,14.59,14.65,14.59,14.62,61515.0
2019-01-09 11:25:00,14.63,14.65,14.61,14.63,49025.0,14.63,14.65,14.61,14.63,49025.0
2019-01-09 11:30:00,14.63,14.64,14.61,14.61,47335.0,14.63,14.64,14.61,14.61,47335.0
2019-01-09 11:35:00,14.63,14.63,14.57,14.58,85500.0,14.63,14.63,14.57,14.58,85500.0
2019-01-09 11:40:00,14.59,14.61,14.59,14.6,18805.0,14.59,14.61,14.59,14.6,18805.0
2019-01-09 11:45:00,14.6,14.64,14.6,14.64,84845.0,14.6,14.64,14.6,14.64,84845.0
2019-01-09 11:50:00,14.64,14.69,14.64,14.68,46810.0,14.64,14.69,14.64,14.68,46810.0
2019-01-09 11:55:00,14.68,14.69,14.61,14.61,52340.0,14.68,14.69,14.61,14.61,52340.0
2019-01-09 12:00:00,14.61,14.64,14.6,14.6,117000.0,14.61,14.64,14.6,14.6,117000.0
2019-01-09 12:05:00,14.61,14.61,14.58,14.6,124080.0,14.61,14.61,14.58,14.6,124080.0
2019-01-09 12:10:00,14.6,14.61,14.6,14.6,21500.0,14.6,14.61,14.6,14.6,21500.0
2019-01-09 12:15:00,14.61,14.62,14.6,14.6,59385.0,14.61,14.62,14.6,14.6,59385.0
2019-01-09 12:20:00,14.61,14.61,14.57,14.57,55155.0,14.61,14.61,14.57,14.57,55155.0
2019-01-09 12:25:00,14.58,14.58,14.54,14.55,128720.0,14.58,14.58,14.54,14.55,128720.0
2019-01-09 12:30:00,14.55,14.59,14.55,14.58,49490.0,14.55,14.59,14.55,14.58,49490.0
2019-01-09 12:35:00,14.59,14.6,14.58,14.59,83650.0,14.59,14.6,14.58,14.59,83650.0
2019-01-09 12:40:00,14.58,14.6,14.57,14.6,49230.0,14.58,14.6,14.57,14.6,49230.0
2019-01-09 12:45:00,14.6,14.6,14.57,14.59,99025.0,14.6,14.6,14.57,14.59,99025.0
2019-01-09 12:50:00,14.6,14.61,14.59,14.6,69435.0,14.6,14.61,14.59,14.6,69435.0
2019-01-09 12:55:00,14.6,14.6,14.59,14.6,47505.0,14.6,14.6,14.59,14.6,47505.0
2019-01-09 13:00:00,14.59,14.6,14.58,14.59,98700.0,14.59,14.6,14.58,14.59,98700.0
2019-01-09 13:05:00,14.59,14.59,14.56,14.58,68705.0,14.59,14.59,14.56,14.58,68705.0
2019-01-09 13:10:00,14.58,14.6,14.58,14.6,59285.0,14.58,14.6,14.58,14.6,59285.0
2019-01-09 13:15:00,14.6,14.63,14.59,14.63,49500.0,14.6,14.63,14.59,14.63,49500.0
2019-01-09 13:20:00,14.62,14.65,14.61,14.62,94825.0,14.62,14.65,14.61,14.62,94825.0
2019-01-09 13:25:00,14.62,14.63,14.61,14.62,34470.0,14.62,14.63,14.61,14.62,34470.0
2019-01-09 13:30:00,14.63,14.65,14.63,14.64,77460.0,14.63,14.65,14.63,14.64,77460.0
2019-01-09 13:35:00,14.65,14.66,14.64,14.64,43050.0,14.65,14.66,14.64,14.64,43050.0
2019-01-09 13:40:00,14.65,14.66,14.65,14.66,16995.0,14.65,14.66,14.65,14.66,16995.0
2019-01-09 13:45:00,14.66,14.66,14.64,14.64,50865.0,14.66,14.66,14.64,14.64,50865.0
2019-01-09 13:50:00,14.64,14.64,14.6,14.6,47935.0,14.64,14.64,14.6,14.6,47935.0
2019-01-09 13:55:00,14.6,14.61,14.59,14.6,32620.0,14.6,14.61,14.59,14.6,32620.0
2019-01-09 14:00:00,14.61,14.65,14.6,14.63,59395.0,14.61,14.65,14.6,14.63,59395.0
2019-01-09 14:05:00,14.63,14.66,14.62,14.66,52160.0,14.63,14.66,14.62,14.66,52160.0
2019-01-09 14:10:00,14.66,14.67,14.65,14.65,152995.0,14.66,14.67,14.65,14.65,152995.0
2019-01-09 14:15:00,14.66,14.66,14.61,14.61,127950.0,14.66,14.66,14.61,14.61,127950.0
2019-01-09 14:20:00,14.61,14.63,14.59,14.6,54335.0,14.61,14.63,14.59,14.6,54335.0
2019-01-09 14:25:00,14.61,14.63,14.6,14.61,37890.0,14.61,14.63,14.6,14.61,37890.0
2019-01-09 14:30:00,14.61,14.62,14.59,14.61,32055.0,14.61,14.62,14.59,14.61,32055.0
2019-01-09 14:35:00,14.61,14.63,14.6,14.62,25105.0,14.61,14.63,14.6,14.62,25105.0
2019-01-09 14:40:00,14.62,14.63,14.62,14.63,37605.0,14.62,14.63,14.62,14.63,37605.0
2019-01-09 14:45:00,14.63,14.64,14.62,14.63,38435.0,14.63,14.64,14.62,14.63,38435.0
2019-01-09 14:50:00,14.63,14.63,14.62,14.62,33090.0,14.63,14.63,14.62,14.62,33090.0
2019-01-09 14:55:00,14.62,14.62,14.61,14.61,29390.0,14.62,14.62,14.61,14.61,29390.0
2019-01-09 15:00:00,14.61,14.62,14.61,14.61,32500.0,14.61,14.62,14.61,14.61,32500.0
2019-01-09 15:05:00,14.6,14.61,14.6,14.6,58480.0,14.6,14.61,14.6,14.6,58480.0
2019-01-09 15:10:00,14.6,14.61,14.59,14.59,36985.0,14.6,14.61,14.59,14.59,36985.0
2019-01-09 15:15:00,14.59,14.62,14.59,14.61,56155.0,14.59,14.62,14.59,14.61,56155.0
2019-01-09 15:20:00,14.61,14.63,14.61,14.61,65315.0,14.61,14.63,14.61,14.61,65315.0
2019-01-09 15:25:00,14.61,14.62,14.6,14.61,47495.0,14.61,14.62,14.6,14.61,47495.0
2019-01-09 15:30:00,14.61,14.62,14.6,14.62,76565.0,14.61,14.62,14.6,14.62,76565.0
2019-01-09 15:35:00,14.62,14.62,14.58,14.6,84605.0,14.62,14.62,14.58,14.6,84605.0
2019-01-09 15:40:00,14.6,14.6,14.58,14.59,89045.0,14.6,14.6,14.58,14.59,89045.0
2019-01-09 15:45:00,14.59,14.59,14.57,14.58,246235.0,14.59,14.59,14.57,14.58,246235.0
2019-01-09 15:50:00,14.58,14.58,14.56,14.57,188805.0,14.58,14.58,14.56,14.57,188805.0
2019-01-09 15:55:00,14.56,14.63,14.56,14.62,410395.0,14.56,14.63,14.56,14.62,410395.0
2019-01-10 09:30:00,14.45,14.45,14.15,14.17,241380.0,14.45,14.45,14.15,14.17,241380.0
2019-01-10 09:35:00,14.17,14.24,14.13,14.2,108865.0,14.17,14.24,14.13,14.2,108865.0
2019-01-10 09:40:00,14.18,14.25,14.12,14.14,86160.0,14.18,14.25,14.12,14.14,86160.0
2019-01-10 09:45:00,14.14,14.2,14.1,14.16,160860.0,14.14,14.2,14.1,14.16,160860.0
2019-01-10 09:50:00,14.17,14.2,14.06,14.08,131055.0,14.17,14.2,14.06,14.08,131055.0
2019-01-10 09:55:00,14.08,14.12,14.04,14.12,139865.0,14.08,14.12,14.04,14.12,139865.0
2019-01-10 10:00:00,14.12,14.18,14.12,14.15,83545.0,14.12,14.18,14.12,14.15,83545.0
2019-01-10 10:05:00,14.15,14.2,14.15,14.19,108710.0,14.15,14.2,14.15,14.19,108710.0
2019-01-10 10:10:00,14.2,14.21,14.17,14.19,71250.0,14.2,14.21,14.17,14.19,71250.0
2019-01-10 10:15:00,14.19,14.23,14.19,14.23,87895.0,14.19,14.23,14.19,14.23,87895.0
2019-01-10 10:20:00,14.22,14.25,14.21,14.23,350595.0,14.22,14.25,14.21,14.23,350595.0
2019-01-10 10:25:00,14.24,14.31,14.23,14.3,47350.0,14.24,14.31,14.23,14.3,47350.0
2019-01-10 10:30:00,14.3,14.31,14.27,14.3,64155.0,14.3,14.31,14.27,14.3,64155.0
2019-01-10 10:35:00,14.3,14.35,14.29,14.35,37200.0,14.3,14.35,14.29,14.35,37200.0
2019-01-10 10:40:00,14.34,14.36,14.31,14.36,51325.0,14.34,14.36,14.31,14.36,51325.0
2019-01-10 10:45:00,14.36,14.38,14.34,14.37,67885.0,14.36,14.38,14.34,14.37,67885.0
2019-01-10 10:50:00,14.37,14.39,14.37,14.39,21700.0,14.37,14.39,14.37,14.39,21700.0
2019-01-10 10:55:00,14.38,14.39,14.37,14.39,55040.0,14.38,14.39,14.37,14.39,55040.0
2019-01-10 11:00:00,14.39,14.41,14.36,14.4,61800.0,14.39,14.41,14.36,14.4,61800.0
2019-01-10 11:05:00,14.41,14.42,14.4,14.4,38750.0,14.41,14.42,14.4,14.4,38750.0
2019-01-10 11:10:00,14.39,14.39,14.36,14.37,37030.0,14.39,14.39,14.36,14.37,37030.0
2019-01-10 11:15:00,14.36,14.39,14.35,14.35,43310.0,14.36,14.39,14.35,14.35,43310.0
2019-01-10 11:20:00,14.34,14.38,14.34,14.37,34500.0,14.34,14.38,14.34,14.37,34500.0
2019-01-10 11:25:00,14.36,14.38,14.35,14.37,52645.0,14.36,14.38,14.35,14.37,52645.0
2019-01-10 11:30:00,14.37,14.42,14.37,14.42,40375.0,14.37,14.42,14.37,14.42,40375.0
2019-01-10 11:35:00,14.43,14.47,14.43,14.46,33850.0,14.43,14.47,14.43,14.46,33850.0
2019-01-10 11:40:00,14.46,14.49,14.44,14.47,89480.0,14.46,14.49,14.44,14.47,89480.0
2019-01-10 11:45:00,14.47,14.47,14.45,14.46,36865.0,14.47,14.47,14.45,14.46,36865.0
2019-01-10 11:50:00,14.46,14.49,14.44,14.48,42030.0,14.46,14.49,14.44,14.48,42030.0
2019-01-10 11:55:00,14.48,14.5,14.46,14.5,70560.0,14.48,14.5,14.46,14.5,70560.0
2019-01-10 12:00:00,14.49,14.53,14.49,14.51,52610.0,14.49,14.53,14.49,14.51,52610.0
2019-01-10 12:05:00,14.5,14.55,14.5,14.54,33665.0,14.5,14.55,14.5,14.54,33665.0
2019-01-10 12:10:00,14.53,14.55,14.53,14.55,55000.0,14.53,14.55,14.53,14.55,55000.0
2019-01-10 12:15:00,14.56,14.57,14.53,14.53,28100.0,14.56,14.57,14.53,14.53,28100.0
2019-01-10 12:20:00,14.53,14.54,14.52,14.54,15995.0,14.53,14.54,14.52,14.54,15995.0
2019-01-10 12:25:00,14.54,14.54,14.52,14.54,44250.0,14.54,14.54,14.52,14.54,44250.0
2019-01-10 12:30:00,14.54,14.56,14.54,14.54,28500.0,14.54,14.56,14.54,14.54,28500.0
2019-01-10 12:35:00,14.55,14.57,14.55,14.57,21865.0,14.55,14.57,14.55,14.57,21865.0
2019-01-10 12:40:00,14.56,14.57,14.55,14.56,46145.0,14.56,14.57,14.55,14.56,46145.0
2019-01-10 12:45:00,14.56,14.61,14.56,14.59,70595.0,14.56,14.61,14.56,14.59,70595.0
2019-01-10 12:50:00,14.58,14.59,14.57,14.57,60970.0,14.58,14.59,14.57,14.57,60970.0
2019-01-10 12:55:00,14.56,14.56,14.53,14.54,30500.0,14.56,14.56,14.53,14.54,30500.0
2019-01-10 13:00:00,14.54,14.55,14.53,14.55,22500.0,14.54,14.55,14.53,14.55,22500.0
2019-01-10 13:05:00,14.56,14.56,14.51,14.51,49335.0,14.56,14.56,14.51,14.51,49335.0
2019-01-10 13:10:00,14.5,14.52,14.5,14.51,50040.0,14.5,14.52,14.5,14.51,50040.0
2019-01-10 13:15:00,14.51,14.51,14.48,14.49,35060.0,14.51,14.51,14.48,14.49,35060.0
2019-01-10 13:20:00,14.49,14.5,14.48,14.49,26000.0,14.49,14.5,14.48,14.49,26000.0
2019-01-10 13:25:00,14.49,14.53,14.49,14.53,21315.0,14.49,14.53,14.49,14.53,21315.0
2019-01-10 13:30:00,14.54,14.54,14.51,14.52,31140.0,14.54,14.54,14.51,14.52,31140.0
2019-01-10 13:35:00,14.52,14.53,14.51,14.51,35615.0,14.52,14.53,14.51,14.51,35615.0
2019-01-10 13:40:00,14.51,14.51,14.48,14.5,27060.0,14.51,14.51,14.48,14.5,27060.0
2019-01-10 13:45:00,14.5,14.52,14.5,14.51,26225.0,14.5,14.52,14.5,14.51,26225.0
2019-01-10 13:50:00,14.53,14.55,14.52,14.55,98425.0,14.53,14.55,14.52,14.55,98425.0
2019-01-10 13:55:00,14.55,14.58,14.55,14.57,45495.0,14.55,14.58,14.55,14.57,45495.0
2019-01-10 14:00:00,14.58,14.59,14.56,14.56,54865.0,14.58,14.59,14.56,14.56,54865.0
2019-01-10 14:05:00,14.57,14.59,14.56,14.59,58815.0,14.57,14.59,14.56,14.59,58815.0
2019-01-10 14:10:00,14.59,14.63,14.59,14.62,58775.0,14.59,14.63,14.59,14.62,58775.0
2019-01-10 14:15:00,14.62,14.63,14.61,14.63,50695.0,14.62,14.63,14.61,14.63,50695.0
2019-01-10 14:20:00,14.63,14.65,14.63,14.64,66180.0,14.63,14.65,14.63,14.64,66180.0
2019-01-10 14:25:00,14.65,14.65,14.64,14.64,37205.0,14.65,14.65,14.64,14.64,37205.0
2019-01-10 14:30:00,14.65,14.65,14.62,14.63,48520.0,14.65,14.65,14.62,14.63,48520.0
2019-01-10 14:35:00,14.63,14.63,14.6,14.61,27210.0,14.63,14.63,14.6,14.61,27210.0
2019-01-10 14:40:00,14.62,14.63,14.61,14.62,54655.0,14.62,14.63,14.61,14.62,54655.0
2019-01-10 14:45:00,14.62,14.62,14.59,14.59,32510.0,14.62,14.62,14.59,14.59,32510.0
2019-01-10 14:50:00,14.59,14.59,14.56,14.57,27300.0,14.59,14.59,14.56,14.57,27300.0
2019-01-10 14:55:00,14.56,14.58,14.55,14.58,170005.0,14.56,14.58,14.55,14.58,170005.0
2019-01-10 15:00:00,14.58,14.6,14.58,14.59,52590.0,14.58,14.6,14.58,14.59,52590.0
2019-01-10 15:05:00,14.58,14.6,14.58,14.59,41000.0,14.58,14.6,14.58,14.59,41000.0
2019-01-10 15:10:00,14.58,14.59,14.56,14.59,51175.0,14.58,14.59,14.56,14.59,51175.0
2019-01-10 15:15:00,14.59,14.59,14.57,14.58,54910.0,14.59,14.59,14.57,14.58,54910.0
2019-01-10 15:20:00,14.58,14.6,14.58,14.6,51045.0,14.58,14.6,14.58,14.6,51045.0
2019-01-10 15:25:00,14.6,14.61,14.6,14.61,44310.0,14.6,14.61,14.6,14.61,44310.0
2019-01-10 15:30:00,14.61,14.62,14.59,14.6,81935.0,14.61,14.62,14.59,14.6,81935.0
2019-01-10 15:35:00,14.6,14.61,14.59,14.61,66055.0,14.6,14.61,14.59,14.61,66055.0
2019-01-10 15:40:00,14.61,14.64,14.61,14.63,211150.0,14.61,14.64,14.61,14.63,211150.0
2019-01-10 15:45:00,14.63,14.64,14.62,14.63,110730.0,14.63,14.64,14.62,14.63,110730.0
2019-01-10 15:50:00,14.63,14.64,14.62,14.63,157225.0,14.63,14.64,14.62,14.63,157225.0
2019-01-10 15:55:00,14.63,14.65,14.61,14.65,185220.0,14.63,14.65,14.61,14.65,185220.0
2019-01-11 09:30:00,14.6,14.66,14.59,14.62,124180.0,14.6,14.66,14.59,14.62,124180.0
2019-01-11 09:35:00,14.62,14.68,14.62,14.62,71735.0,14.62,14.68,14.62,14.62,71735.0
2019-01-11 09:40:00,14.62,14.66,14.62,14.62,55495.0,14.62,14.66,14.62,14.62,55495.0
2019-01-11 09:45:00,14.61,14.66,14.61,14.63,32550.0,14.61,14.66,14.61,14.63,32550.0
2019-01-11 09:50:00,14.61,14.61,14.57,14.6,20895.0,14.61,14.61,14.57,14.6,20895.0
2019-01-11 09:55:00,14.6,14.62,14.57,14.61,39230.0,14.6,14.62,14.57,14.61,39230.0
2019-01-11 10:00:00,14.62,14.63,14.6,14.61,62965.0,14.62,14.63,14.6,14.61,62965.0
2019-01-11 10:05:00,14.61,14.67,14.61,14.67,88595.0,14.61,14.67,14.61,14.67,88595.0
2019-01-11 10:10:00,14.66,14.67,14.62,14.62,64695.0,14.66,14.67,14.62,14.62,64695.0
2019-01-11 10:15:00,14.62,14.64,14.58,14.63,58155.0,14.62,14.64,14.58,14.63,58155.0
2019-01-11 10:20:00,14.62,14.62,14.59,14.6,44500.0,14.62,14.62,14.59,14.6,44500.0
2019-01-11 10:25:00,14.6,14.6,14.52,14.52,59295.0,14.6,14.6,14.52,14.52,59295.0
2019-01-11 10:30:00,14.51,14.53,14.51,14.53,28295.0,14.51,14.53,14.51,14.53,28295.0
2019-01-11 10:35:00,14.54,14.56,14.54,14.56,44375.0,14.54,14.56,14.54,14.56,44375.0
2019-01-11 10:40:00,14.57,14.6,14.54,14.6,36195.0,14.57,14.6,14.54,14.6,36195.0
2019-01-11 10:45:00,14.6,14.61,14.59,14.6,15785.0,14.6,14.61,14.59,14.6,15785.0
2019-01-11 10:50:00,14.6,14.61,14.57,14.61,28000.0,14.6,14.61,14.57,14.61,28000.0
2019-01-11 10:55:00,14.6,14.63,14.6,14.61,38220.0,14.6,14.63,14.6,14.61,38220.0
2019-01-11 11:00:00,14.61,14.62,14.57,14.57,20830.0,14.61,14.62,14.57,14.57,20830.0
2019-01-11 11:05:00,14.57,14.61,14.57,14.6,18270.0,14.57,14.61,14.57,14.6,18270.0
2019-01-11 11:10:00,14.6,14.6,14.57,14.58,41100.0,14.6,14.6,14.57,14.58,41100.0
2019-01-11 11:15:00,14.59,14.59,14.57,14.59,20715.0,14.59,14.59,14.57,14.59,20715.0
2019-01-11 11:20:00,14.59,14.59,14.57,14.58,36060.0,14.59,14.59,14.57,14.58,36060.0
2019-01-11 11:25:00,14.57,14.57,14.5,14.51,43095.0,14.57,14.57,14.5,14.51,43095.0
2019-01-11 11:30:00,14.51,14.54,14.5,14.54,29690.0,14.51,14.54,14.5,14.54,29690.0
2019-01-11 11:35:00,14.54,14.54,14.5,14.51,27780.0,14.54,14.54,14.5,14.51,27780.0
2019-01-11 11:40:00,14.51,14.51,14.49,14.5,47940.0,14.51,14.51,14.49,14.5,47940.0
2019-01-11 11:45:00,14.5,14.52,14.5,14.51,21680.0,14.5,14.52,14.5,14.51,21680.0
2019-01-11 11:50:00,14.51,14.51,14.45,14.46,38320.0,14.51,14.51,14.45,14.46,38320.0
2019-01-11 11:55:00,14.46,14.51,14.46,14.51,29445.0,14.46,14.51,14.46,14.51,29445.0
2019-01-11 12:00:00,14.5,14.5,14.48,14.5,69330.0,14.5,14.5,14.48,14.5,69330.0
2019-01-11 12:05:00,14.5,14.53,14.49,14.5,50500.0,14.5,14.53,14.49,14.5,50500.0
2019-01-11 12:10:00,14.51,14.53,14.5,14.52,20620.0,14.51,14.53,14.5,14.52,20620.0
2019-01-11 12:15:00,14.53,14.53,14.51,14.51,13745.0,14.53,14.53,14.51,14.51,13745.0
2019-01-11 12:20:00,14.51,14.53,14.5,14.53,15620.0,14.51,14.53,14.5,14.53,15620.0
2019-01-11 12:25:00,14.54,14.59,14.54,14.58,52160.0,14.54,14.59,14.54,14.58,52160.0
2019-01-11 12:30:00,14.58,14.58,14.55,14.55,35375.0,14.58,14.58,14.55,14.55,35375.0
2019-01-11 12:35:00,14.55,14.55,14.53,14.55,13000.0,14.55,14.55,14.53,14.55,13000.0
2019-01-11 12:40:00,14.55,14.58,14.55,14.58,20000.0,14.55,14.58,14.55,14.58,20000.0
2019-01-11 12:45:00,14.57,14.58,14.57,14.57,13140.0,14.57,14.58,14.57,14.57,13140.0
2019-01-11 12:50:00,14.57,14.57,14.52,14.52,12500.0,14.57,14.57,14.52,14.52,12500.0
2019-01-11 12:55:00,14.53,14.56,14.53,14.56,20985.0,14.53,14.56,14.53,14.56,20985.0
2019-01-11 13:00:00,14.55,14.57,14.53,14.53,17985.0,14.55,14.57,14.53,14.53,17985.0
2019-01-11 13:05:00,14.53,14.55,14.53,14.54,25030.0,14.53,14.55,14.53,14.54,25030.0
2019-01-11 13:10:00,14.54,14.59,14.54,14.55,42810.0,14.54,14.59,14.54,14.55,42810.0
2019-01-11 13:15:00,14.56,14.57,14.54,14.57,15000.0,14.56,14.57,14.54,14.57,15000.0
2019-01-11 13:20:00,14.57,14.57,14.54,14.54,20320.0,14.57,14.57,14.54,14.54,20320.0
2019-01-11 13:25:00,14.54,14.57,14.54,14.57,22530.0,14.54,14.57,14.54,14.57,22530.0
2019-01-11 13:30:00,14.56,14.57,14.56,14.57,17555.0,14.56,14.57,14.56,14.57,17555.0
2019-01-11 13:35:00,14.57,14.58,14.56,14.58,37425.0,14.57,14.58,14.56,14.58,37425.0
2019-01-11 13:40:00,14.57,14.6,14.57,14.59,43220.0,14.57,14.6,14.57,14.59,43220.0
2019-01-11 13:45:00,14.59,14.59,14.56,14.58,41655.0,14.59,14.59,14.56,14.58,41655.0
2019-01-11 13:50:00,14.58,14.6,14.58,14.6,48475.0,14.58,14.6,14.58,14.6,48475.0
2019-01-11 13:55:00,14.6,14.61,14.59,14.61,41290.0,14.6,14.61,14.59,14.61,41290.0
2019-01-11 14:00:00,14.6,14.61,14.59,14.6,31380.0,14.6,14.61,14.59,14.6,31380.0
2019-01-11 14:05:00,14.6,14.6,14.59,14.6,25500.0,14.6,14.6,14.59,14.6,25500.0
2019-01-11 14:10:00,14.59,14.6,14.58,14.59,31215.0,14.59,14.6,14.58,14.59,31215.0
2019-01-11 14:15:00,14.58,14.6,14.58,14.6,19120.0,14.58,14.6,14.58,14.6,19120.0
2019-01-11 14:20:00,14.6,14.6,14.58,14.59,47145.0,14.6,14.6,14.58,14.59,47145.0
2019-01-11 14:25:00,14.59,14.59,14.58,14.59,22380.0,14.59,14.59,14.58,14.59,22380.0
2019-01-11 14:30:00,14.59,14.6,14.58,14.59,36635.0,14.59,14.6,14.58,14.59,36635.0
2019-01-11 14:35:00,14.59,14.6,14.59,14.59,24650.0,14.59,14.6,14.59,14.59,24650.0
2019-01-11 14:40:00,14.59,14.59,14.58,14.59,28240.0,14.59,14.59,14.58,14.59,28240.0
2019-01-11 14:45:00,14.57,14.58,14.56,14.57,23345.0,14.57,14.58,14.56,14.57,23345.0
2019-01-11 14:50:00,14.57,14.57,14.55,14.55,37570.0,14.57,14.57,14.55,14.55,37570.0
2019-01-11 14:55:00,14.56,14.58,14.55,14.57,36330.0,14.56,14.58,14.55,14.57,36330.0
2019-01-11 15:00:00,14.58,14.58,14.57,14.57,33175.0,14.58,14.58,14.57,14.57,33175.0
2019-01-11 15:05:00,14.57,14.6,14.57,14.6,51600.0,14.57,14.6,14.57,14.6,51600.0
2019-01-11 15:10:00,14.59,14.61,14.59,14.59,48500.0,14.59,14.61,14.59,14.59,48500.0
2019-01-11 15:15:00,14.59,14.59,14.58,14.58,53000.0,14.59,14.59,14.58,14.58,53000.0
2019-01-11 15:20:00,14.58,14.59,14.57,14.58,50595.0,14.58,14.59,14.57,14.58,50595.0
2019-01-11 15:25:00,14.57,14.57,14.55,14.56,47515.0,14.57,14.57,14.55,14.56,47515.0
2019-01-11 15:30:00,14.57,14.59,14.57,14.58,51630.0,14.57,14.59,14.57,14.58,51630.0
2019-01-11 15:35:00,14.58,14.61,14.57,14.61,76795.0,14.58,14.61,14.57,14.61,76795.0
2019-01-11 15:40:00,14.61,14.61,14.6,14.61,73865.0,14.61,14.61,14.6,14.61,73865.0
2019-01-11 15:45:00,14.61,14.63,14.61,14.63,78125.0,14.61,14.63,14.61,14.63,78125.0
2019-01-11 15:50:00,14.63,14.65,14.62,14.63,200310.0,14.63,14.65,14.62,14.63,200310.0
2019-01-11 15:55:00,14.64,14.67,14.64,14.65,416410.0,14.64,14.67,14.64,14.65,416410.0
2019-01-14 09:30:00,14.52,14.55,14.42,14.46,82380.0,14.52,14.55,14.42,14.46,82380.0
2019-01-14 09:35:00,14.46,14.55,14.41,14.52,43835.0,14.46,14.55,14.41,14.52,43835.0
2019-01-14 09:40:00,14.53,14.54,14.47,14.48,39440.0,14.53,14.54,14.47,14.48,39440.0
2019-01-14 09:45:00,14.51,14.54,14.48,14.49,34000.0,14.51,14.54,14.48,14.49,34000.0
2019-01-14 09:50:00,14.5,14.54,14.48,14.49,35730.0,14.5,14.54,14.48,14.49,35730.0
2019-01-14 09:55:00,14.5,14.51,14.46,14.47,44430.0,14.5,14.51,14.46,14.47,44430.0
2019-01-14 10:00:00,14.47,14.47,14.42,14.43,74070.0,14.47,14.47,14.42,14.43,74070.0
2019-01-14 10:05:00,14.43,14.44,14.39,14.42,43775.0,14.43,14.44,14.39,14.42,43775.0
2019-01-14 10:10:00,14.43,14.44,14.41,14.43,39290.0,14.43,14.44,14.41,14.43,39290.0
2019-01-14 10:15:00,14.42,14.42,14.39,14.42,48570.0,14.42,14.42,14.39,14.42,48570.0
2019-01-14 10:20:00,14.43,14.44,14.41,14.41,25500.0,14.43,14.44,14.41,14.41,25500.0
2019-01-14 10:25:00,14.41,14.43,14.41,14.41,28080.0,14.41,14.43,14.41,14.41,28080.0
2019-01-14 10:30:00,14.41,14.45,14.38,14.44,202845.0,14.41,14.45,14.38,14.44,202845.0
2019-01-14 10:35:00,14.44,14.51,14.44,14.51,94640.0,14.44,14.51,14.44,14.51,94640.0
2019-01-14 10:40:00,14.51,14.52,14.5,14.52,26290.0,14.51,14.52,14.5,14.52,26290.0
2019-01-14 10:45:00,14.52,14.52,14.46,14.47,36025.0,14.52,14.52,14.46,14.47,36025.0
2019-01-14 10:50:00,14.48,14.5,14.48,14.49,37390.0,14.48,14.5,14.48,14.49,37390.0
2019-01-14 10:55:00,14.49,14.52,14.49,14.51,49210.0,14.49,14.52,14.49,14.51,49210.0
2019-01-14 11:00:00,14.5,14.52,14.49,14.5,25505.0,14.5,14.52,14.49,14.5,25505.0
2019-01-14 11:05:00,14.5,14.5,14.47,14.47,86425.0,14.5,14.5,14.47,14.47,86425.0
2019-01-14 11:10:00,14.46,14.47,14.42,14.45,93180.0,14.46,14.47,14.42,14.45,93180.0
2019-01-14 11:15:00,14.46,14.48,14.46,14.47,28500.0,14.46,14.48,14.46,14.47,28500.0
2019-01-14 11:20:00,14.46,14.5,14.45,14.5,25500.0,14.46,14.5,14.45,14.5,25500.0
2019-01-14 11:25:00,14.5,14.5,14.48,14.5,28950.0,14.5,14.5,14.48,14.5,28950.0
2019-01-14 11:30:00,14.5,14.52,14.48,14.52,76485.0,14.5,14.52,14.48,14.52,76485.0
2019-01-14 11:35:00,14.52,14.53,14.5,14.53,17750.0,14.52,14.53,14.5,14.53,17750.0
2019-01-14 11:40:00,14.52,14.52,14.51,14.52,18255.0,14.52,14.52,14.51,14.52,18255.0
2019-01-14 11:45:00,14.51,14.52,14.51,14.52,25850.0,14.51,14.52,14.51,14.52,25850.0
2019-01-14 11:50:00,14.52,14.52,14.49,14.5,32705.0,14.52,14.52,14.49,14.5,32705.0
2019-01-14 11:55:00,14.5,14.52,14.5,14.51,18505.0,14.5,14.52,14.5,14.51,18505.0
2019-01-14 12:00:00,14.51,14.52,14.5,14.52,20500.0,14.51,14.52,14.5,14.52,20500.0
2019-01-14 12:05:00,14.51,14.51,14.49,14.51,26900.0,14.51,14.51,14.49,14.51,26900.0
2019-01-14 12:10:00,14.5,14.51,14.46,14.48,37425.0,14.5,14.51,14.46,14.48,37425.0
2019-01-14 12:15:00,14.48,14.49,14.48,14.49,20240.0,14.48,14.49,14.48,14.49,20240.0
2019-01-14 12:20:00,14.48,14.49,14.48,14.49,14625.0,14.48,14.49,14.48,14.49,14625.0
2019-01-14 12:25:00,14.49,14.5,14.48,14.49,19615.0,14.49,14.5,14.48,14.49,19615.0
2019-01-14 12:30:00,14.49,14.49,14.46,14.47,32780.0,14.49,14.49,14.46,14.47,32780.0
2019-01-14 12:35:00,14.47,14.47,14.46,14.47,26045.0,14.47,14.47,14.46,14.47,26045.0
2019-01-14 12:40:00,14.48,14.49,14.48,14.49,18010.0,14.48,14.49,14.48,14.49,18010.0
2019-01-14 12:45:00,14.5,14.51,14.49,14.51,24910.0,14.5,14.51,14.49,14.51,24910.0
2019-01-14 12:50:00,14.51,14.51,14.5,14.5,24690.0,14.51,14.51,14.5,14.5,24690.0
2019-01-14 12:55:00,14.5,14.5,14.47,14.47,17150.0,14.5,14.5,14.47,14.47,17150.0
2019-01-14 13:00:00,14.47,14.49,14.47,14.48,11930.0,14.47,14.49,14.47,14.48,11930.0
2019-01-14 13:05:00,14.48,14.49,14.47,14.49,20110.0,14.48,14.49,14.47,14.49,20110.0
2019-01-14 13:10:00,14.49,14.5,14.48,14.5,32490.0,14.49,14.5,14.48,14.5,32490.0
2019-01-14 13:15:00,14.5,14.5,14.49,14.5,18085.0,14.5,14.5,14.49,14.5,18085.0
2019-01-14 13:20:00,14.5,14.51,14.5,14.51,11020.0,14.5,14.51,14.5,14.51,11020.0
2019-01-14 13:25:00,14.51,14.52,14.51,14.52,20180.0,14.51,14.52,14.51,14.52,20180.0
2019-01-14 13:30:00,14.52,14.54,14.52,14.54,15665.0,14.52,14.54,14.52,14.54,15665.0
2019-01-14 13:35:00,14.55,14.56,14.55,14.56,14000.0,14.55,14.56,14.55,14.56,14000.0
2019-01-14 13:40:00,14.56,14.56,14.56,14.56,12005.0,14.56,14.56,14.56,14.56,12005.0
2019-01-14 13:45:00,14.56,14.57,14.56,14.56,18430.0,14.56,14.57,14.56,14.56,18430.0
2019-01-14 13:50:00,14.57,14.57,14.55,14.56,12500.0,14.57,14.57,14.55,14.56,12500.0
2019-01-14 13:55:00,14.57,14.57,14.55,14.55,11530.0,14.57,14.57,14.55,14.55,11530.0
2019-01-14 14:00:00,14.56,14.56,14.54,14.56,25120.0,14.56,14.56,14.54,14.56,25120.0
2019-01-14 14:05:00,14.56,14.56,14.54,14.54,51000.0,14.56,14.56,14.54,14.54,51000.0
2019-01-14 14:10:00,14.54,14.54,14.52,14.53,38385.0,14.54,14.54,14.52,14.53,38385.0
2019-01-14 14:15:00,14.53,14.53,14.51,14.52,41750.0,14.53,14.53,14.51,14.52,41750.0
2019-01-14 14:20:00,14.52,14.53,14.51,14.52,68525.0,14.52,14.53,14.51,14.52,68525.0
2019-01-14 14:25:00,14.53,14.53,14.52,14.53,11900.0,14.53,14.53,14.52,14.53,11900.0
2019-01-14 14:30:00,14.53,14.54,14.53,14.53,19250.0,14.53,14.54,14.53,14.53,19250.0
2019-01-14 14:35:00,14.54,14.54,14.53,14.54,18275.0,14.54,14.54,14.53,14.54,18275.0
2019-01-14 14:40:00,14.54,14.54,14.53,14.54,52570.0,14.54,14.54,14.53,14.54,52570.0
2019-01-14 14:45:00,14.53,14.55,14.53,14.55,26500.0,14.53,14.55,14.53,14.55,26500.0
2019-01-14 14:50:00,14.54,14.55,14.54,14.55,40750.0,14.54,14.55,14.54,14.55,40750.0
2019-01-14 14:55:00,14.54,14.55,14.54,14.54,56795.0,14.54,14.55,14.54,14.54,56795.0
2019-01-14 15:00:00,14.54,14.54,14.53,14.53,70815.0,14.54,14.54,14.53,14.53,70815.0
2019-01-14 15:05:00,14.53,14.55,14.53,14.55,39080.0,14.53,14.55,14.53,14.55,39080.0
2019-01-14 15:10:00,14.55,14.55,14.53,14.54,30500.0,14.55,14.55,14.53,14.54,30500.0
2019-01-14 15:15:00,14.54,14.54,14.53,14.53,44600.0,14.54,14.54,14.53,14.53,44600.0
2019-01-14 15:20:00,14.54,14.55,14.53,14.54,30130.0,14.54,14.55,14.53,14.54,30130.0
2019-01-14 15:25:00,14.54,14.54,14.53,14.53,36000.0,14.54,14.54,14.53,14.53,36000.0
2019-01-14 15:30:00,14.53,14.55,14.53,14.54,49510.0,14.53,14.55,14.53,14.54,49510.0
2019-01-14 15:35:00,14.54,14.54,14.51,14.51,69140.0,14.54,14.54,14.51,14.51,69140.0
2019-01-14 15:40:00,14.51,14.51,14.49,14.49,154450.0,14.51,14.51,14.49,14.49,154450.0
2019-01-14 15:45:00,14.49,14.5,14.48,14.48,56675.0,14.49,14.5,14.48,14.48,56675.0
2019-01-14 15:50:00,14.48,14.49,14.46,14.46,80750.0,14.48,14.49,14.46,14.46,80750.0
2019-01-14 15:55:00,14.46,14.47,14.45,14.45,182190.0,14.46,14.47,14.45,14.45,182190.0
2019-01-15 09:30:00,14.51,14.68,14.51,14.68,121980.0,14.51,14.68,14.51,14.68,121980.0
2019-01-15 09:35:00,14.68,14.75,14.67,14.74,68935.0,14.68,14.75,14.67,14.74,68935.0
2019-01-15 09:40:00,14.75,14.76,14.67,14.67,93430.0,14.75,14.76,14.67,14.67,93430.0
2019-01-15 09:45:00,14.67,14.72,14.65,14.72,85990.0,14.67,14.72,14.65,14.72,85990.0
2019-01-15 09:50:00,14.72,14.76,14.72,14.73,31000.0,14.72,14.76,14.72,14.73,31000.0
2019-01-15 09:55:00,14.73,14.77,14.71,14.73,35000.0,14.73,14.77,14.71,14.73,35000.0
2019-01-15 10:00:00,14.75,14.83,14.75,14.83,120500.0,14.75,14.83,14.75,14.83,120500.0
2019-01-15 10:05:00,14.84,14.84,14.79,14.8,48775.0,14.84,14.84,14.79,14.8,48775.0
2019-01-15 10:10:00,14.79,14.81,14.76,14.79,52125.0,14.79,14.81,14.76,14.79,52125.0
2019-01-15 10:15:00,14.79,14.85,14.78,14.85,55740.0,14.79,14.85,14.78,14.85,55740.0
2019-01-15 10:20:00,14.84,14.85,14.8,14.82,53750.0,14.84,14.85,14.8,14.82,53750.0
2019-01-15 10:25:00,14.82,14.83,14.79,14.81,23250.0,14.82,14.83,14.79,14.81,23250.0
2019-01-15 10:30:00,14.82,14.85,14.8,14.85,83320.0,14.82,14.85,14.8,14.85,83320.0
2019-01-15 10:35:00,14.85,14.86,14.81,14.82,68915.0,14.85,14.86,14.81,14.82,68915.0
2019-01-15 10:40:00,14.82,14.84,14.81,14.84,39995.0,14.82,14.84,14.81,14.84,39995.0
2019-01-15 10:45:00,14.84,14.87,14.82,14.82,66040.0,14.84,14.87,14.82,14.82,66040.0
2019-01-15 10:50:00,14.83,14.87,14.83,14.87,23315.0,14.83,14.87,14.83,14.87,23315.0
2019-01-15 10:55:00,14.87,14.88,14.85,14.87,52105.0,14.87,14.88,14.85,14.87,52105.0
2019-01-15 11:00:00,14.87,14.87,14.85,14.86,44995.0,14.87,14.87,14.85,14.86,44995.0
2019-01-15 11:05:00,14.86,14.88,14.84,14.85,74945.0,14.86,14.88,14.84,14.85,74945.0
2019-01-15 11:10:00,14.85,14.86,14.83,14.85,48000.0,14.85,14.86,14.83,14.85,48000.0
2019-01-15 11:15:00,14.85,14.87,14.85,14.86,81105.0,14.85,14.87,14.85,14.86,81105.0
2019-01-15 11:20:00,14.86,14.87,14.86,14.87,31935.0,14.86,14.87,14.86,14.87,31935.0
2019-01-15 11:25:00,14.87,14.91,14.87,14.9,45215.0,14.87,14.91,14.87,14.9,45215.0
2019-01-15 11:30:00,14.89,14.92,14.89,14.9,71050.0,14.89,14.92,14.89,14.9,71050.0
2019-01-15 11:35:00,14.9,14.92,14.9,14.91,52000.0,14.9,14.92,14.9,14.91,52000.0
2019-01-15 11:40:00,14.91,14.94,14.9,14.94,75305.0,14.91,14.94,14.9,14.94,75305.0
2019-01-15 11:45:00,14.93,14.95,14.93,14.94,129865.0,14.93,14.95,14.93,14.94,129865.0
2019-01-15 11:50:00,14.94,14.95,14.92,14.95,201775.0,14.94,14.95,14.92,14.95,201775.0
2019-01-15 11:55:00,14.95,14.99,14.95,14.97,48185.0,14.95,14.99,14.95,14.97,48185.0
2019-01-15 12:00:00,14.97,14.99,14.97,14.98,36050.0,14.97,14.99,14.97,14.98,36050.0
2019-01-15 12:05:00,14.98,14.99,14.97,14.97,33190.0,14.98,14.99,14.97,14.97,33190.0
2019-01-15 12:10:00,14.97,15.0,14.97,14.99,110250.0,14.97,15.0,14.97,14.99,110250.0
2019-01-15 12:15:00,14.99,15.0,14.98,14.98,37205.0,14.99,15.0,14.98,14.98,37205.0
2019-01-15 12:20:00,14.98,15.0,14.98,15.0,26730.0,14.98,15.0,14.98,15.0,26730.0
2019-01-15 12:25:00,15.0,15.0,14.98,15.0,73850.0,15.0,15.0,14.98,15.0,73850.0
2019-01-15 12:30:00,15.0,15.0,14.96,14.97,36470.0,15.0,15.0,14.96,14.97,36470.0
2019-01-15 12:35:00,14.97,14.97,14.96,14.96,29320.0,14.97,14.97,14.96,14.96,29320.0
2019-01-15 12:40:00,14.96,14.98,14.95,14.98,55430.0,14.96,14.98,14.95,14.98,55430.0
2019-01-15 12:45:00,14.98,14.99,14.97,14.98,33525.0,14.98,14.99,14.97,14.98,33525.0
2019-01-15 12:50:00,14.98,14.98,14.97,14.98,52245.0,14.98,14.98,14.97,14.98,52245.0
2019-01-15 12:55:00,14.97,14.98,14.97,14.98,23765.0,14.97,14.98,14.97,14.98,23765.0
2019-01-15 13:00:00,14.98,15.0,14.98,15.0,41095.0,14.98,15.0,14.98,15.0,41095.0
2019-01-15 13:05:00,15.0,15.0,15.0,15.0,13500.0,15.0,15.0,15.0,15.0,13500.0
2019-01-15 13:10:00,15.0,15.01,14.99,15.0,60600.0,15.0,15.01,14.99,15.0,60600.0
2019-01-15 13:15:00,15.0,15.03,14.99,15.02,128035.0,15.0,15.03,14.99,15.02,128035.0
2019-01-15 13:20:00,15.02,15.02,15.01,15.02,43685.0,15.02,15.02,15.01,15.02,43685.0
2019-01-15 13:25:00,15.02,15.05,15.02,15.04,68420.0,15.02,15.05,15.02,15.04,68420.0
2019-01-15 13:30:00,15.04,15.06,15.04,15.05,46090.0,15.04,15.06,15.04,15.05,46090.0
2019-01-15 13:35:00,15.05,15.06,15.04,15.05,56780.0,15.05,15.06,15.04,15.05,56780.0
2019-01-15 13:40:00,15.05,15.05,15.02,15.03,44735.0,15.05,15.05,15.02,15.03,44735.0
2019-01-15 13:45:00,15.03,15.04,15.02,15.03,42495.0,15.03,15.04,15.02,15.03,42495.0
2019-01-15 13:50:00,15.02,15.04,15.02,15.03,60485.0,15.02,15.04,15.02,15.03,60485.0
2019-01-15 13:55:00,15.04,15.04,15.03,15.03,46375.0,15.04,15.04,15.03,15.03,46375.0
2019-01-15 14:00:00,15.03,15.05,15.02,15.05,76610.0,15.03,15.05,15.02,15.05,76610.0
2019-01-15 14:05:00,15.05,15.06,15.03,15.04,197270.0,15.05,15.06,15.03,15.04,197270.0
2019-01-15 14:10:00,15.04,15.04,15.0,15.01,271135.0,15.04,15.04,15.0,15.01,271135.0
2019-01-15 14:15:00,15.01,15.02,15.0,15.01,416700.0,15.01,15.02,15.0,15.01,416700.0
2019-01-15 14:20:00,15.01,15.01,14.97,14.99,86080.0,15.01,15.01,14.97,14.99,86080.0
2019-01-15 14:25:00,14.99,15.0,14.96,14.97,53050.0,14.99,15.0,14.96,14.97,53050.0
2019-01-15 14:30:00,14.96,14.97,14.93,14.97,95805.0,14.96,14.97,14.93,14.97,95805.0
2019-01-15 14:35:00,14.96,14.96,14.93,14.95,93665.0,14.96,14.96,14.93,14.95,93665.0
2019-01-15 14:40:00,14.95,15.0,14.95,15.0,115220.0,14.95,15.0,14.95,15.0,115220.0
2019-01-15 14:45:00,15.0,15.01,14.98,14.99,201685.0,15.0,15.01,14.98,14.99,201685.0
2019-01-15 14:50:00,14.99,15.02,14.98,15.01,145160.0,14.99,15.02,14.98,15.01,145160.0
2019-01-15 14:55:00,15.01,15.01,14.99,15.01,130050.0,15.01,15.01,14.99,15.01,130050.0
2019-01-15 15:00:00,15.01,15.01,15.0,15.01,94125.0,15.01,15.01,15.0,15.01,94125.0
2019-01-15 15:05:00,15.01,15.04,15.0,15.04,88640.0,15.01,15.04,15.0,15.04,88640.0
2019-01-15 15:10:00,15.04,15.04,15.01,15.02,84285.0,15.04,15.04,15.01,15.02,84285.0
2019-01-15 15:15:00,15.02,15.02,15.0,15.0,217980.0,15.02,15.02,15.0,15.0,217980.0
2019-01-15 15:20:00,15.0,15.0,14.99,15.0,87745.0,15.0,15.0,14.99,15.0,87745.0
2019-01-15 15:25:00,15.0,15.01,14.99,15.0,216210.0,15.0,15.01,14.99,15.0,216210.0
2019-01-15 15:30:00,15.0,15.01,15.0,15.01,154830.0,15.0,15.01,15.0,15.01,154830.0
2019-01-15 15:35:00,15.01,15.01,14.99,15.01,166295.0,15.01,15.01,14.99,15.01,166295.0
2019-01-15 15:40:00,15.01,15.01,15.0,15.0,407575.0,15.01,15.01,15.0,15.0,407575.0
2019-01-15 15:45:00,15.0,15.0,14.98,14.98,245110.0,15.0,15.0,14.98,14.98,245110.0
2019-01-15 15:50:00,14.98,14.98,14.93,14.93,319055.0,14.98,14.98,14.93,14.93,319055.0
2019-01-15 15:55:00,14.93,14.95,14.9,14.93,632925.0,14.93,14.95,14.9,14.93,632925.0
2019-01-16 09:30:00,14.92,15.0,14.83,14.85,451420.0,14.92,15.0,14.83,14.85,451420.0
2019-01-16 09:35:00,14.83,14.85,14.67,14.67,158815.0,14.83,14.85,14.67,14.67,158815.0
2019-01-16 09:40:00,14.67,14.72,14.67,14.71,155950.0,14.67,14.72,14.67,14.71,155950.0
2019-01-16 09:45:00,14.7,14.8,14.7,14.72,79015.0,14.7,14.8,14.7,14.72,79015.0
2019-01-16 09:50:00,14.73,14.77,14.73,14.76,108500.0,14.73,14.77,14.73,14.76,108500.0
2019-01-16 09:55:00,14.76,14.82,14.73,14.73,98610.0,14.76,14.82,14.73,14.73,98610.0
2019-01-16 10:00:00,14.76,14.76,14.71,14.74,39580.0,14.76,14.76,14.71,14.74,39580.0
2019-01-16 10:05:00,14.73,14.75,14.7,14.73,36075.0,14.73,14.75,14.7,14.73,36075.0
2019-01-16 10:10:00,14.72,14.72,14.66,14.66,27190.0,14.72,14.72,14.66,14.66,27190.0
2019-01-16 10:15:00,14.65,14.65,14.61,14.62,47300.0,14.65,14.65,14.61,14.62,47300.0
2019-01-16 10:20:00,14.62,14.62,14.52,14.53,73390.0,14.62,14.62,14.52,14.53,73390.0
2019-01-16 10:25:00,14.53,14.54,14.47,14.48,93810.0,14.53,14.54,14.47,14.48,93810.0
2019-01-16 10:30:00,14.48,14.5,14.44,14.5,84115.0,14.48,14.5,14.44,14.5,84115.0
2019-01-16 10:35:00,14.5,14.52,14.48,14.49,52850.0,14.5,14.52,14.48,14.49,52850.0
2019-01-16 10:40:00,14.48,14.49,14.45,14.49,78165.0,14.48,14.49,14.45,14.49,78165.0
2019-01-16 10:45:00,14.48,14.53,14.48,14.48,38175.0,14.48,14.53,14.48,14.48,38175.0
2019-01-16 10:50:00,14.48,14.49,14.46,14.47,25070.0,14.48,14.49,14.46,14.47,25070.0
2019-01-16 10:55:00,14.47,14.48,14.46,14.47,35755.0,14.47,14.48,14.46,14.47,35755.0
2019-01-16 11:00:00,14.47,14.48,14.44,14.44,49275.0,14.47,14.48,14.44,14.44,49275.0
2019-01-16 11:05:00,14.44,14.44,14.42,14.44,43880.0,14.44,14.44,14.42,14.44,43880.0
2019-01-16 11:10:00,14.44,14.48,14.44,14.48,35590.0,14.44,14.48,14.44,14.48,35590.0
2019-01-16 11:15:00,14.48,14.48,14.46,14.46,23075.0,14.48,14.48,14.46,14.46,23075.0
2019-01-16 11:20:00,14.46,14.46,14.44,14.45,20500.0,14.46,14.46,14.44,14.45,20500.0
2019-01-16 11:25:00,14.45,14.45,14.42,14.45,33675.0,14.45,14.45,14.42,14.45,33675.0
2019-01-16 11:30:00,14.45,14.45,14.43,14.45,21190.0,14.45,14.45,14.43,14.45,21190.0
2019-01-16 11:35:00,14.45,14.46,14.43,14.43,56225.0,14.45,14.46,14.43,14.43,56225.0
2019-01-16 11:40:00,14.43,14.44,14.42,14.43,24375.0,14.43,14.44,14.42,14.43,24375.0
2019-01-16 11:45:00,14.43,14.43,14.34,14.38,307845.0,14.43,14.43,14.34,14.38,307845.0
2019-01-16 11:50:00,14.38,14.4,14.36,14.37,44070.0,14.38,14.4,14.36,14.37,44070.0
2019-01-16 11:55:00,14.37,14.4,14.37,14.4,69550.0,14.37,14.4,14.37,14.4,69550.0
2019-01-16 12:00:00,14.4,14.42,14.39,14.41,50805.0,14.4,14.42,14.39,14.41,50805.0
2019-01-16 12:05:00,14.41,14.42,14.41,14.42,41310.0,14.41,14.42,14.41,14.42,41310.0
2019-01-16 12:10:00,14.43,14.46,14.42,14.43,100050.0,14.43,14.46,14.42,14.43,100050.0
2019-01-16 12:15:00,14.43,14.44,14.4,14.43,51870.0,14.43,14.44,14.4,14.43,51870.0
2019-01-16 12:20:00,14.43,14.44,14.41,14.42,41630.0,14.43,14.44,14.41,14.42,41630.0
2019-01-16 12:25:00,14.42,14.44,14.4,14.43,41525.0,14.42,14.44,14.4,14.43,41525.0
2019-01-16 12:30:00,14.42,14.44,14.41,14.44,33125.0,14.42,14.44,14.41,14.44,33125.0
2019-01-16 12:35:00,14.44,14.46,14.44,14.46,22250.0,14.44,14.46,14.44,14.46,22250.0
2019-01-16 12:40:00,14.46,14.47,14.45,14.45,32630.0,14.46,14.47,14.45,14.45,32630.0
2019-01-16 12:45:00,14.45,14.46,14.44,14.44,24245.0,14.45,14.46,14.44,14.44,24245.0
2019-01-16 12:50:00,14.45,14.47,14.45,14.46,21270.0,14.45,14.47,14.45,14.46,21270.0
2019-01-16 12:55:00,14.46,14.47,14.44,14.47,30740.0,14.46,14.47,14.44,14.47,30740.0
2019-01-16 13:00:00,14.45,14.48,14.45,14.48,33155.0,14.45,14.48,14.45,14.48,33155.0
2019-01-16 13:05:00,14.47,14.48,14.47,14.48,27000.0,14.47,14.48,14.47,14.48,27000.0
2019-01-16 13:10:00,14.48,14.49,14.46,14.49,35835.0,14.48,14.49,14.46,14.49,35835.0
2019-01-16 13:15:00,14.48,14.48,14.47,14.47,15590.0,14.48,14.48,14.47,14.47,15590.0
2019-01-16 13:20:00,14.48,14.48,14.46,14.47,26945.0,14.48,14.48,14.46,14.47,26945.0
2019-01-16 13:25:00,14.46,14.47,14.44,14.45,74630.0,14.46,14.47,14.44,14.45,74630.0
2019-01-16 13:30:00,14.45,14.47,14.45,14.46,17935.0,14.45,14.47,14.45,14.46,17935.0
2019-01-16 13:35:00,14.45,14.46,14.45,14.46,30095.0,14.45,14.46,14.45,14.46,30095.0
2019-01-16 13:40:00,14.46,14.46,14.44,14.44,29670.0,14.46,14.46,14.44,14.44,29670.0
2019-01-16 13:45:00,14.44,14.46,14.43,14.46,20500.0,14.44,14.46,14.43,14.46,20500.0
2019-01-16 13:50:00,14.46,14.46,14.44,14.45,22915.0,14.46,14.46,14.44,14.45,22915.0
2019-01-16 13:55:00,14.45,14.45,14.43,14.44,30500.0,14.45,14.45,14.43,14.44,30500.0
2019-01-16 14:00:00,14.45,14.45,14.45,14.45,27485.0,14.45,14.45,14.45,14.45,27485.0
2019-01-16 14:05:00,14.45,14.45,14.43,14.44,30470.0,14.45,14.45,14.43,14.44,30470.0
2019-01-16 14:10:00,14.44,14.46,14.44,14.46,18000.0,14.44,14.46,14.44,14.46,18000.0
2019-01-16 14:15:00,14.45,14.47,14.45,14.47,35910.0,14.45,14.47,14.45,14.47,35910.0
2019-01-16 14:20:00,14.47,14.49,14.47,14.48,42720.0,14.47,14.49,14.47,14.48,42720.0
2019-01-16 14:25:00,14.49,14.49,14.47,14.48,35360.0,14.49,14.49,14.47,14.48,35360.0
2019-01-16 14:30:00,14.49,14.49,14.47,14.49,26750.0,14.49,14.49,14.47,14.49,26750.0
2019-01-16 14:35:00,14.49,14.51,14.48,14.5,40775.0,14.49,14.51,14.48,14.5,40775.0
2019-01-16 14:40:00,14.5,14.5,14.49,14.5,30385.0,14.5,14.5,14.49,14.5,30385.0
2019-01-16 14:45:00,14.5,14.53,14.5,14.53,59965.0,14.5,14.53,14.5,14.53,59965.0
2019-01-16 14:50:00,14.53,14.54,14.51,14.54,60820.0,14.53,14.54,14.51,14.54,60820.0
2019-01-16 14:55:00,14.54,14.54,14.51,14.52,51800.0,14.54,14.54,14.51,14.52,51800.0
2019-01-16 15:00:00,14.51,14.52,14.5,14.52,70250.0,14.51,14.52,14.5,14.52,70250.0
2019-01-16 15:05:00,14.52,14.52,14.49,14.49,65465.0,14.52,14.52,14.49,14.49,65465.0
2019-01-16 15:10:00,14.49,14.49,14.48,14.48,76630.0,14.49,14.49,14.48,14.48,76630.0
2019-01-16 15:15:00,14.48,14.51,14.48,14.5,46215.0,14.48,14.51,14.48,14.5,46215.0
2019-01-16 15:20:00,14.5,14.51,14.5,14.5,46575.0,14.5,14.51,14.5,14.5,46575.0
2019-01-16 15:25:00,14.5,14.5,14.48,14.49,90550.0,14.5,14.5,14.48,14.49,90550.0
2019-01-16 15:30:00,14.49,14.49,14.45,14.46,111040.0,14.49,14.49,14.45,14.46,111040.0
2019-01-16 15:35:00,14.46,14.48,14.46,14.46,77305.0,14.46,14.48,14.46,14.46,77305.0
2019-01-16 15:40:00,14.46,14.46,14.44,14.46,134575.0,14.46,14.46,14.44,14.46,134575.0
2019-01-16 15:45:00,14.45,14.46,14.44,14.45,103505.0,14.45,14.46,14.44,14.45,103505.0
2019-01-16 15:50:00,14.45,14.46,14.43,14.46,175330.0,14.45,14.46,14.43,14.46,175330.0
2019-01-16 15:55:00,14.46,14.49,14.46,14.47,407045.0,14.46,14.49,14.46,14.47,407045.0
2019-01-17 09:30:00,14.39,14.53,14.32,14.48,96520.0,14.39,14.53,14.32,14.48,96520.0
2019-01-17 09:35:00,14.51,14.62,14.51,14.6,69400.0,14.51,14.62,14.51,14.6,69400.0
2019-01-17 09:40:00,14.6,14.63,14.59,14.63,48500.0,14.6,14.63,14.59,14.63,48500.0
2019-01-17 09:45:00,14.61,14.64,14.57,14.59,129395.0,14.61,14.64,14.57,14.59,129395.0
2019-01-17 09:50:00,14.59,14.63,14.58,14.61,52010.0,14.59,14.63,14.58,14.61,52010.0
2019-01-17 09:55:00,14.6,14.61,14.58,14.61,99635.0,14.6,14.61,14.58,14.61,99635.0
2019-01-17 10:00:00,14.6,14.61,14.59,14.6,123165.0,14.6,14.61,14.59,14.6,123165.0
2019-01-17 10:05:00,14.59,14.59,14.57,14.59,46000.0,14.59,14.59,14.57,14.59,46000.0
2019-01-17 10:10:00,14.59,14.6,14.59,14.6,36760.0,14.59,14.6,14.59,14.6,36760.0
2019-01-17 10:15:00,14.6,14.6,14.51,14.51,34230.0,14.6,14.6,14.51,14.51,34230.0
2019-01-17 10:20:00,14.52,14.57,14.52,14.57,25500.0,14.52,14.57,14.52,14.57,25500.0
2019-01-17 10:25:00,14.57,14.58,14.56,14.58,10930.0,14.57,14.58,14.56,14.58,10930.0
2019-01-17 10:30:00,14.57,14.57,14.5,14.52,45085.0,14.57,14.57,14.5,14.52,45085.0
2019-01-17 10:35:00,14.53,14.55,14.52,14.52,13500.0,14.53,14.55,14.52,14.52,13500.0
2019-01-17 10:40:00,14.53,14.55,14.52,14.55,18675.0,14.53,14.55,14.52,14.55,18675.0
2019-01-17 10:45:00,14.55,14.56,14.53,14.53,15870.0,14.55,14.56,14.53,14.53,15870.0
2019-01-17 10:50:00,14.53,14.54,14.52,14.52,19520.0,14.53,14.54,14.52,14.52,19520.0
2019-01-17 10:55:00,14.52,14.54,14.52,14.53,12355.0,14.52,14.54,14.52,14.53,12355.0
2019-01-17 11:00:00,14.53,14.55,14.52,14.55,37500.0,14.53,14.55,14.52,14.55,37500.0
2019-01-17 11:05:00,14.55,14.56,14.55,14.55,21520.0,14.55,14.56,14.55,14.55,21520.0
2019-01-17 11:10:00,14.55,14.55,14.53,14.55,32500.0,14.55,14.55,14.53,14.55,32500.0
2019-01-17 11:15:00,14.55,14.56,14.53,14.53,20500.0,14.55,14.56,14.53,14.53,20500.0
2019-01-17 11:20:00,14.53,14.55,14.53,14.55,24800.0,14.53,14.55,14.53,14.55,24800.0
2019-01-17 11:25:00,14.55,14.57,14.55,14.57,15755.0,14.55,14.57,14.55,14.57,15755.0
2019-01-17 11:30:00,14.56,14.58,14.56,14.58,40000.0,14.56,14.58,14.56,14.58,40000.0
2019-01-17 11:35:00,14.59,14.59,14.57,14.57,16000.0,14.59,14.59,14.57,14.57,16000.0
2019-01-17 11:40:00,14.57,14.57,14.55,14.56,14505.0,14.57,14.57,14.55,14.56,14505.0
2019-01-17 11:45:00,14.56,14.58,14.54,14.55,31500.0,14.56,14.58,14.54,14.55,31500.0
2019-01-17 11:50:00,14.55,14.55,14.53,14.54,27545.0,14.55,14.55,14.53,14.54,27545.0
2019-01-17 11:55:00,14.54,14.56,14.54,14.56,17480.0,14.54,14.56,14.54,14.56,17480.0
2019-01-17 12:00:00,14.56,14.59,14.55,14.58,23700.0,14.56,14.59,14.55,14.58,23700.0
2019-01-17 12:05:00,14.58,14.58,14.55,14.56,51335.0,14.58,14.58,14.55,14.56,51335.0
2019-01-17 12:10:00,14.57,14.57,14.56,14.56,11625.0,14.57,14.57,14.56,14.56,11625.0
2019-01-17 12:15:00,14.56,14.56,14.54,14.55,20620.0,14.56,14.56,14.54,14.55,20620.0
2019-01-17 12:20:00,14.55,14.57,14.54,14.56,19305.0,14.55,14.57,14.54,14.56,19305.0
2019-01-17 12:25:00,14.56,14.56,14.54,14.55,17100.0,14.56,14.56,14.54,14.55,17100.0
2019-01-17 12:30:00,14.55,14.56,14.55,14.56,5950.0,14.55,14.56,14.55,14.56,5950.0
2019-01-17 12:35:00,14.56,14.56,14.53,14.54,42020.0,14.56,14.56,14.53,14.54,42020.0
2019-01-17 12:40:00,14.54,14.54,14.51,14.51,24325.0,14.54,14.54,14.51,14.51,24325.0
2019-01-17 12:45:00,14.51,14.53,14.51,14.53,39235.0,14.51,14.53,14.51,14.53,39235.0
2019-01-17 12:50:00,14.52,14.52,14.5,14.52,21000.0,14.52,14.52,14.5,14.52,21000.0
2019-01-17 12:55:00,14.52,14.52,14.49,14.5,25925.0,14.52,14.52,14.49,14.5,25925.0
2019-01-17 13:00:00,14.5,14.52,14.5,14.51,18630.0,14.5,14.52,14.5,14.51,18630.0
2019-01-17 13:05:00,14.5,14.52,14.5,14.51,18855.0,14.5,14.52,14.5,14.51,18855.0
2019-01-17 13:10:00,14.52,14.53,14.51,14.53,29185.0,14.52,14.53,14.51,14.53,29185.0
2019-01-17 13:15:00,14.53,14.54,14.53,14.54,7650.0,14.53,14.54,14.53,14.54,7650.0
2019-01-17 13:20:00,14.54,14.54,14.52,14.53,14895.0,14.54,14.54,14.52,14.53,14895.0
2019-01-17 13:25:00,14.54,14.55,14.53,14.53,19420.0,14.54,14.55,14.53,14.53,19420.0
2019-01-17 13:30:00,14.53,14.55,14.53,14.53,31020.0,14.53,14.55,14.53,14.53,31020.0
2019-01-17 13:35:00,14.53,14.54,14.52,14.53,18380.0,14.53,14.54,14.52,14.53,18380.0
2019-01-17 13:40:00,14.52,14.52,14.5,14.51,16475.0,14.52,14.52,14.5,14.51,16475.0
2019-01-17 13:45:00,14.51,14.52,14.51,14.51,11000.0,14.51,14.52,14.51,14.51,11000.0
2019-01-17 13:50:00,14.51,14.52,14.51,14.51,15500.0,14.51,14.52,14.51,14.51,15500.0
2019-01-17 13:55:00,14.52,14.55,14.52,14.54,15000.0,14.52,14.55,14.52,14.54,15000.0
2019-01-17 14:00:00,14.54,14.55,14.54,14.55,16935.0,14.54,14.55,14.54,14.55,16935.0
2019-01-17 14:05:00,14.55,14.57,14.55,14.57,17390.0,14.55,14.57,14.55,14.57,17390.0
2019-01-17 14:10:00,14.56,14.57,14.54,14.54,22000.0,14.56,14.57,14.54,14.54,22000.0
2019-01-17 14:15:00,14.54,14.58,14.54,14.58,54535.0,14.54,14.58,14.54,14.58,54535.0
2019-01-17 14:20:00,14.58,14.59,14.55,14.58,189020.0,14.58,14.59,14.55,14.58,189020.0
2019-01-17 14:25:00,14.58,14.61,14.58,14.59,63615.0,14.58,14.61,14.58,14.59,63615.0
2019-01-17 14:30:00,14.58,14.6,14.58,14.59,30000.0,14.58,14.6,14.58,14.59,30000.0
2019-01-17 14:35:00,14.59,14.62,14.57,14.59,75255.0,14.59,14.62,14.57,14.59,75255.0
2019-01-17 14:40:00,14.6,14.65,14.59,14.6,248605.0,14.6,14.65,14.59,14.6,248605.0
2019-01-17 14:45:00,14.63,14.66,14.63,14.65,45060.0,14.63,14.66,14.63,14.65,45060.0
2019-01-17 14:50:00,14.66,14.66,14.59,14.59,82665.0,14.66,14.66,14.59,14.59,82665.0
2019-01-17 14:55:00,14.6,14.61,14.55,14.57,100335.0,14.6,14.61,14.55,14.57,100335.0
2019-01-17 15:00:00,14.57,14.57,14.53,14.54,30860.0,14.57,14.57,14.53,14.54,30860.0
2019-01-17 15:05:00,14.54,14.57,14.54,14.55,37815.0,14.54,14.57,14.54,14.55,37815.0
2019-01-17 15:10:00,14.55,14.55,14.52,14.53,61000.0,14.55,14.55,14.52,14.53,61000.0
2019-01-17 15:15:00,14.53,14.55,14.53,14.55,42005.0,14.53,14.55,14.53,14.55,42005.0
2019-01-17 15:20:00,14.55,14.56,14.54,14.54,57185.0,14.55,14.56,14.54,14.54,57185.0
2019-01-17 15:25:00,14.54,14.56,14.52,14.56,75525.0,14.54,14.56,14.52,14.56,75525.0
2019-01-17 15:30:00,14.55,14.58,14.55,14.57,49505.0,14.55,14.58,14.55,14.57,49505.0
2019-01-17 15:35:00,14.57,14.57,14.55,14.57,53165.0,14.57,14.57,14.55,14.57,53165.0
2019-01-17 15:40:00,14.57,14.58,14.55,14.56,107760.0,14.57,14.58,14.55,14.56,107760.0
2019-01-17 15:45:00,14.56,14.56,14.54,14.54,146330.0,14.56,14.56,14.54,14.54,146330.0
2019-01-17 15:50:00,14.54,14.54,14.53,14.53,118355.0,14.54,14.54,14.53,14.53,118355.0
2019-01-17 15:55:00,14.53,14.54,14.52,14.53,268680.0,14.53,14.54,14.52,14.53,268680.0
2019-01-18 09:30:00,14.47,14.5,14.31,14.33,961580.0,14.47,14.5,14.31,14.33,961580.0
2019-01-18 09:35:00,14.32,14.34,14.16,14.16,273285.0,14.32,14.34,14.16,14.16,273285.0
2019-01-18 09:40:00,14.17,14.29,14.17,14.24,130950.0,14.17,14.29,14.17,14.24,130950.0
2019-01-18 09:45:00,14.24,14.27,14.18,14.18,93790.0,14.24,14.27,14.18,14.18,93790.0
2019-01-18 09:50:00,14.18,14.19,14.13,14.16,95555.0,14.18,14.19,14.13,14.16,95555.0
2019-01-18 09:55:00,14.17,14.17,14.12,14.13,176380.0,14.17,14.17,14.12,14.13,176380.0
2019-01-18 10:00:00,14.14,14.14,14.04,14.07,283900.0,14.14,14.14,14.04,14.07,283900.0
2019-01-18 10:05:00,14.08,14.08,13.98,14.01,374790.0,14.08,14.08,13.98,14.01,374790.0
2019-01-18 10:10:00,14.01,14.05,13.97,13.99,296115.0,14.01,14.05,13.97,13.99,296115.0
2019-01-18 10:15:00,13.99,14.05,13.98,14.05,640005.0,13.99,14.05,13.98,14.05,640005.0
2019-01-18 10:20:00,14.04,14.11,14.01,14.1,318215.0,14.04,14.11,14.01,14.1,318215.0
2019-01-18 10:25:00,14.1,14.11,14.06,14.06,317590.0,14.1,14.11,14.06,14.06,317590.0
2019-01-18 10:30:00,14.06,14.14,14.05,14.14,223900.0,14.06,14.14,14.05,14.14,223900.0
2019-01-18 10:35:00,14.14,14.17,14.1,14.12,319530.0,14.14,14.17,14.1,14.12,319530.0
2019-01-18 10:40:00,14.12,14.16,14.1,14.15,172070.0,14.12,14.16,14.1,14.15,172070.0
2019-01-18 10:45:00,14.15,14.2,14.12,14.14,280585.0,14.15,14.2,14.12,14.14,280585.0
2019-01-18 10:50:00,14.15,14.17,14.13,14.17,158190.0,14.15,14.17,14.13,14.17,158190.0
2019-01-18 10:55:00,14.18,14.19,14.13,14.14,138000.0,14.18,14.19,14.13,14.14,138000.0
2019-01-18 11:00:00,14.14,14.14,14.11,14.12,230285.0,14.14,14.14,14.11,14.12,230285.0
2019-01-18 11:05:00,14.12,14.13,14.07,14.09,217525.0,14.12,14.13,14.07,14.09,217525.0
2019-01-18 11:10:00,14.09,14.1,14.07,14.07,131285.0,14.09,14.1,14.07,14.07,131285.0
2019-01-18 11:15:00,14.07,14.07,14.03,14.04,183275.0,14.07,14.07,14.03,14.04,183275.0
2019-01-18 11:20:00,14.04,14.08,14.03,14.08,159070.0,14.04,14.08,14.03,14.08,159070.0
2019-01-18 11:25:00,14.08,14.11,14.08,14.11,96535.0,14.08,14.11,14.08,14.11,96535.0
2019-01-18 11:30:00,14.11,14.15,14.11,14.13,113645.0,14.11,14.15,14.11,14.13,113645.0
2019-01-18 11:35:00,14.13,14.14,14.11,14.12,87220.0,14.13,14.14,14.11,14.12,87220.0
2019-01-18 11:40:00,14.12,14.13,14.11,14.12,112430.0,14.12,14.13,14.11,14.12,112430.0
2019-01-18 11:45:00,14.12,14.12,14.04,14.04,130915.0,14.12,14.12,14.04,14.04,130915.0
2019-01-18 11:50:00,14.04,14.06,14.02,14.04,122505.0,14.04,14.06,14.02,14.04,122505.0
2019-01-18 11:55:00,14.04,14.07,14.03,14.07,187670.0,14.04,14.07,14.03,14.07,187670.0
2019-01-18 12:00:00,14.07,14.14,14.07,14.12,95990.0,14.07,14.14,14.07,14.12,95990.0
2019-01-18 12:05:00,14.12,14.12,14.09,14.1,181880.0,14.12,14.12,14.09,14.1,181880.0
2019-01-18 12:10:00,14.1,14.12,14.09,14.11,90915.0,14.1,14.12,14.09,14.11,90915.0
2019-01-18 12:15:00,14.11,14.11,14.08,14.1,94765.0,14.11,14.11,14.08,14.1,94765.0
2019-01-18 12:20:00,14.1,14.1,14.09,14.1,66440.0,14.1,14.1,14.09,14.1,66440.0
2019-01-18 12:25:00,14.1,14.14,14.1,14.13,113085.0,14.1,14.14,14.1,14.13,113085.0
2019-01-18 12:30:00,14.13,14.14,14.12,14.14,86815.0,14.13,14.14,14.12,14.14,86815.0
2019-01-18 12:35:00,14.14,14.17,14.14,14.15,173755.0,14.14,14.17,14.14,14.15,173755.0
2019-01-18 12:40:00,14.15,14.15,14.13,14.13,118880.0,14.15,14.15,14.13,14.13,118880.0
2019-01-18 12:45:00,14.13,14.14,14.1,14.12,143395.0,14.13,14.14,14.1,14.12,143395.0
2019-01-18 12:50:00,14.12,14.13,14.11,14.12,60370.0,14.12,14.13,14.11,14.12,60370.0
2019-01-18 12:55:00,14.12,14.13,14.1,14.13,77550.0,14.12,14.13,14.1,14.13,77550.0
2019-01-18 13:00:00,14.13,14.15,14.12,14.15,36580.0,14.13,14.15,14.12,14.15,36580.0
2019-01-18 13:05:00,14.15,14.16,14.13,14.16,44300.0,14.15,14.16,14.13,14.16,44300.0
2019-01-18 13:10:00,14.16,14.16,14.13,14.14,59490.0,14.16,14.16,14.13,14.14,59490.0
2019-01-18 13:15:00,14.14,14.14,14.13,14.14,38060.0,14.14,14.14,14.13,14.14,38060.0
2019-01-18 13:20:00,14.14,14.15,14.13,14.14,59755.0,14.14,14.15,14.13,14.14,59755.0
2019-01-18 13:25:00,14.14,14.14,14.11,14.12,192350.0,14.14,14.14,14.11,14.12,192350.0
2019-01-18 13:30:00,14.12,14.13,14.1,14.12,161980.0,14.12,14.13,14.1,14.12,161980.0
2019-01-18 13:35:00,14.12,14.12,14.09,14.09,147835.0,14.12,14.12,14.09,14.09,147835.0
2019-01-18 13:40:00,14.09,14.1,14.08,14.09,72785.0,14.09,14.1,14.08,14.09,72785.0
2019-01-18 13:45:00,14.09,14.09,14.07,14.08,56610.0,14.09,14.09,14.07,14.08,56610.0
2019-01-18 13:50:00,14.08,14.1,14.05,14.08,97825.0,14.08,14.1,14.05,14.08,97825.0
2019-01-18 13:55:00,14.08,14.1,14.07,14.07,100040.0,14.08,14.1,14.07,14.07,100040.0
2019-01-18 14:00:00,14.07,14.07,14.03,14.04,122430.0,14.07,14.07,14.03,14.04,122430.0
2019-01-18 14:05:00,14.03,14.06,14.02,14.06,65500.0,14.03,14.06,14.02,14.06,65500.0
2019-01-18 14:10:00,14.06,14.06,14.04,14.04,77905.0,14.06,14.06,14.04,14.04,77905.0
2019-01-18 14:15:00,14.04,14.1,14.04,14.08,235420.0,14.04,14.1,14.04,14.08,235420.0
2019-01-18 14:20:00,14.08,14.09,14.05,14.09,160320.0,14.08,14.09,14.05,14.09,160320.0
2019-01-18 14:25:00,14.09,14.09,14.06,14.09,180530.0,14.09,14.09,14.06,14.09,180530.0
2019-01-18 14:30:00,14.08,14.12,14.08,14.1,113670.0,14.08,14.12,14.08,14.1,113670.0
2019-01-18 14:35:00,14.11,14.13,14.09,14.12,142215.0,14.11,14.13,14.09,14.12,142215.0
2019-01-18 14:40:00,14.12,14.13,14.11,14.12,160265.0,14.12,14.13,14.11,14.12,160265.0
2019-01-18 14:45:00,14.12,14.14,14.11,14.13,112310.0,14.12,14.14,14.11,14.13,112310.0
2019-01-18 14:50:00,14.13,14.13,14.11,14.11,141105.0,14.13,14.13,14.11,14.11,141105.0
2019-01-18 14:55:00,14.11,14.12,14.1,14.12,267445.0,14.11,14.12,14.1,14.12,267445.0
2019-01-18 15:00:00,14.12,14.12,14.1,14.11,115445.0,14.12,14.12,14.1,14.11,115445.0
2019-01-18 15:05:00,14.11,14.11,14.09,14.1,301530.0,14.11,14.11,14.09,14.1,301530.0
2019-01-18 15:10:00,14.1,14.11,14.09,14.11,328085.0,14.1,14.11,14.09,14.11,328085.0
2019-01-18 15:15:00,14.11,14.11,14.1,14.1,132615.0,14.11,14.11,14.1,14.1,132615.0
2019-01-18 15:20:00,14.1,14.1,14.09,14.09,109050.0,14.1,14.1,14.09,14.09,109050.0
2019-01-18 15:25:00,14.09,14.1,14.08,14.08,157750.0,14.09,14.1,14.08,14.08,157750.0
2019-01-18 15:30:00,14.08,14.08,14.06,14.07,226585.0,14.08,14.08,14.06,14.07,226585.0
2019-01-18 15:35:00,14.07,14.09,14.07,14.09,156940.0,14.07,14.09,14.07,14.09,156940.0
2019-01-18 15:40:00,14.09,14.09,14.08,14.09,171935.0,14.09,14.09,14.08,14.09,171935.0
2019-01-18 15:45:00,14.09,14.09,14.06,14.06,314080.0,14.09,14.09,14.06,14.06,314080.0
2019-01-18 15:50:00,14.06,14.07,14.04,14.05,421855.0,14.06,14.07,14.04,14.05,421855.0
2019-01-18 15:55:00,14.05,14.11,14.05,14.1,1106015.0,14.05,14.11,14.05,14.1,1106015.0
2019-01-22 09:30:00,13.8,13.84,13.63,13.77,874595.0,13.8,13.84,13.63,13.77,874595.0
2019-01-22 09:35:00,13.76,13.94,13.73,13.92,140015.0,13.76,13.94,13.73,13.92,140015.0
2019-01-22 09:40:00,13.92,13.92,13.82,13.84,157770.0,13.92,13.92,13.82,13.84,157770.0
2019-01-22 09:45:00,13.85,13.85,13.8,13.81,199415.0,13.85,13.85,13.8,13.81,199415.0
2019-01-22 09:50:00,13.82,13.85,13.79,13.84,232005.0,13.82,13.85,13.79,13.84,232005.0
2019-01-22 09:55:00,13.85,13.9,13.83,13.85,178910.0,13.85,13.9,13.83,13.85,178910.0
2019-01-22 10:00:00,13.85,13.85,13.81,13.81,195495.0,13.85,13.85,13.81,13.81,195495.0
2019-01-22 10:05:00,13.81,13.83,13.78,13.82,363110.0,13.81,13.83,13.78,13.82,363110.0
2019-01-22 10:10:00,13.83,13.85,13.76,13.78,124550.0,13.83,13.85,13.76,13.78,124550.0
2019-01-22 10:15:00,13.78,13.79,13.76,13.77,147000.0,13.78,13.79,13.76,13.77,147000.0
2019-01-22 10:20:00,13.77,13.85,13.77,13.81,205225.0,13.77,13.85,13.77,13.81,205225.0
2019-01-22 10:25:00,13.81,13.82,13.79,13.82,224160.0,13.81,13.82,13.79,13.82,224160.0
2019-01-22 10:30:00,13.82,13.85,13.81,13.84,128780.0,13.82,13.85,13.81,13.84,128780.0
2019-01-22 10:35:00,13.83,13.84,13.82,13.83,167815.0,13.83,13.84,13.82,13.83,167815.0
2019-01-22 10:40:00,13.83,13.85,13.82,13.83,135510.0,13.83,13.85,13.82,13.83,135510.0
2019-01-22 10:45:00,13.83,13.84,13.81,13.84,136445.0,13.83,13.84,13.81,13.84,136445.0
2019-01-22 10:50:00,13.84,13.88,13.84,13.86,179340.0,13.84,13.88,13.84,13.86,179340.0
2019-01-22 10:55:00,13.86,13.87,13.82,13.84,154820.0,13.86,13.87,13.82,13.84,154820.0
2019-01-22 11:00:00,13.84,13.92,13.83,13.92,233065.0,13.84,13.92,13.83,13.92,233065.0
2019-01-22 11:05:00,13.92,13.95,13.92,13.93,347795.0,13.92,13.95,13.92,13.93,347795.0
2019-01-22 11:10:00,13.94,14.02,13.93,14.01,171155.0,13.94,14.02,13.93,14.01,171155.0
2019-01-22 11:15:00,14.01,14.05,14.01,14.04,122205.0,14.01,14.05,14.01,14.04,122205.0
2019-01-22 11:20:00,14.05,14.08,14.05,14.08,76380.0,14.05,14.08,14.05,14.08,76380.0
2019-01-22 11:25:00,14.08,14.08,14.05,14.07,108945.0,14.08,14.08,14.05,14.07,108945.0
2019-01-22 11:30:00,14.07,14.08,14.05,14.07,73185.0,14.07,14.08,14.05,14.07,73185.0
2019-01-22 11:35:00,14.07,14.07,14.04,14.06,60010.0,14.07,14.07,14.04,14.06,60010.0
2019-01-22 11:40:00,14.06,14.06,14.02,14.06,72440.0,14.06,14.06,14.02,14.06,72440.0
2019-01-22 11:45:00,14.05,14.08,14.04,14.08,62755.0,14.05,14.08,14.04,14.08,62755.0
2019-01-22 11:50:00,14.07,14.1,14.07,14.08,51000.0,14.07,14.1,14.07,14.08,51000.0
2019-01-22 11:55:00,14.08,14.08,14.04,14.04,75275.0,14.08,14.08,14.04,14.04,75275.0
2019-01-22 12:00:00,14.03,14.04,13.97,13.98,223445.0,14.03,14.04,13.97,13.98,223445.0
2019-01-22 12:05:00,13.97,13.98,13.94,13.95,68710.0,13.97,13.98,13.94,13.95,68710.0
2019-01-22 12:10:00,13.95,13.95,13.91,13.93,438545.0,13.95,13.95,13.91,13.93,438545.0
2019-01-22 12:15:00,13.93,13.93,13.89,13.9,79505.0,13.93,13.93,13.89,13.9,79505.0
2019-01-22 12:20:00,13.9,13.9,13.87,13.87,76050.0,13.9,13.9,13.87,13.87,76050.0
2019-01-22 12:25:00,13.87,13.87,13.83,13.84,136970.0,13.87,13.87,13.83,13.84,136970.0
2019-01-22 12:30:00,13.84,13.87,13.83,13.86,79920.0,13.84,13.87,13.83,13.86,79920.0
2019-01-22 12:35:00,13.86,13.89,13.86,13.89,71710.0,13.86,13.89,13.86,13.89,71710.0
2019-01-22 12:40:00,13.88,13.91,13.87,13.91,86675.0,13.88,13.91,13.87,13.91,86675.0
2019-01-22 12:45:00,13.91,13.91,13.89,13.89,109965.0,13.91,13.91,13.89,13.89,109965.0
2019-01-22 12:50:00,13.89,13.9,13.89,13.89,46740.0,13.89,13.9,13.89,13.89,46740.0
2019-01-22 12:55:00,13.89,13.89,13.88,13.88,50985.0,13.89,13.89,13.88,13.88,50985.0
2019-01-22 13:00:00,13.88,13.88,13.82,13.84,52775.0,13.88,13.88,13.82,13.84,52775.0
2019-01-22 13:05:00,13.84,13.85,13.82,13.83,85625.0,13.84,13.85,13.82,13.83,85625.0
2019-01-22 13:10:00,13.83,13.84,13.81,13.83,101735.0,13.83,13.84,13.81,13.83,101735.0
2019-01-22 13:15:00,13.83,13.84,13.75,13.75,200090.0,13.83,13.84,13.75,13.75,200090.0
2019-01-22 13:20:00,13.75,13.77,13.74,13.74,103365.0,13.75,13.77,13.74,13.74,103365.0
2019-01-22 13:25:00,13.75,13.76,13.73,13.73,130885.0,13.75,13.76,13.73,13.73,130885.0
2019-01-22 13:30:00,13.73,13.76,13.72,13.76,106405.0,13.73,13.76,13.72,13.76,106405.0
2019-01-22 13:35:00,13.76,13.84,13.76,13.84,36370.0,13.76,13.84,13.76,13.84,36370.0
2019-01-22 13:40:00,13.84,13.86,13.83,13.86,63960.0,13.84,13.86,13.83,13.86,63960.0
2019-01-22 13:45:00,13.86,13.89,13.86,13.88,82980.0,13.86,13.89,13.86,13.88,82980.0
2019-01-22 13:50:00,13.87,13.88,13.86,13.86,60925.0,13.87,13.88,13.86,13.86,60925.0
2019-01-22 13:55:00,13.87,13.87,13.86,13.87,82360.0,13.87,13.87,13.86,13.87,82360.0
2019-01-22 14:00:00,13.87,13.89,13.87,13.87,115610.0,13.87,13.89,13.87,13.87,115610.0
2019-01-22 14:05:00,13.87,13.89,13.86,13.86,113755.0,13.87,13.89,13.86,13.86,113755.0
2019-01-22 14:10:00,13.86,13.86,13.85,13.85,69115.0,13.86,13.86,13.85,13.85,69115.0
2019-01-22 14:15:00,13.86,13.86,13.85,13.86,93460.0,13.86,13.86,13.85,13.86,93460.0
2019-01-22 14:20:00,13.86,13.86,13.82,13.83,90825.0,13.86,13.86,13.82,13.83,90825.0
2019-01-22 14:25:00,13.83,13.83,13.8,13.8,116620.0,13.83,13.83,13.8,13.8,116620.0
2019-01-22 14:30:00,13.79,13.86,13.79,13.85,49215.0,13.79,13.86,13.79,13.85,49215.0
2019-01-22 14:35:00,13.84,13.85,13.83,13.83,336980.0,13.84,13.85,13.83,13.83,336980.0
2019-01-22 14:40:00,13.84,13.87,13.84,13.85,151830.0,13.84,13.87,13.84,13.85,151830.0
2019-01-22 14:45:00,13.86,13.86,13.81,13.81,696330.0,13.86,13.86,13.81,13.81,696330.0
2019-01-22 14:50:00,13.81,13.86,13.81,13.86,81535.0,13.81,13.86,13.81,13.86,81535.0
2019-01-22 14:55:00,13.86,13.86,13.84,13.85,98895.0,13.86,13.86,13.84,13.85,98895.0
2019-01-22 15:00:00,13.85,13.85,13.83,13.84,155550.0,13.85,13.85,13.83,13.84,155550.0
2019-01-22 15:05:00,13.84,13.85,13.82,13.83,117605.0,13.84,13.85,13.82,13.83,117605.0
2019-01-22 15:10:00,13.83,13.84,13.81,13.83,148775.0,13.83,13.84,13.81,13.83,148775.0
2019-01-22 15:15:00,13.83,13.84,13.83,13.83,212060.0,13.83,13.84,13.83,13.83,212060.0
2019-01-22 15:20:00,13.83,13.86,13.83,13.86,134615.0,13.83,13.86,13.83,13.86,134615.0
2019-01-22 15:25:00,13.86,13.89,13.85,13.89,79450.0,13.86,13.89,13.85,13.89,79450.0
2019-01-22 15:30:00,13.89,13.92,13.88,13.91,122770.0,13.89,13.92,13.88,13.91,122770.0
2019-01-22 15:35:00,13.91,13.99,13.91,13.99,191070.0,13.91,13.99,13.91,13.99,191070.0
2019-01-22 15:40:00,13.99,14.0,13.96,13.97,180000.0,13.99,14.0,13.96,13.97,180000.0
2019-01-22 15:45:00,13.97,13.97,13.95,13.96,202860.0,13.97,13.97,13.95,13.96,202860.0
2019-01-22 15:50:00,13.97,13.98,13.92,13.93,379320.0,13.97,13.98,13.92,13.93,379320.0
2019-01-22 15:55:00,13.93,13.97,13.88,13.97,1554240.0,13.93,13.97,13.88,13.97,1554240.0
2019-01-23 09:30:00,14.06,14.22,14.02,14.22,158825.0,14.06,14.22,14.02,14.22,158825.0
2019-01-23 09:35:00,14.23,14.28,14.18,14.23,169785.0,14.23,14.28,14.18,14.23,169785.0
2019-01-23 09:40:00,14.22,14.31,14.2,14.31,246415.0,14.22,14.31,14.2,14.31,246415.0
2019-01-23 09:45:00,14.32,14.45,14.31,14.43,272020.0,14.32,14.45,14.31,14.43,272020.0
2019-01-23 09:50:00,14.45,14.46,14.41,14.45,146610.0,14.45,14.46,14.41,14.45,146610.0
2019-01-23 09:55:00,14.47,14.53,14.45,14.49,342875.0,14.47,14.53,14.45,14.49,342875.0
2019-01-23 10:00:00,14.49,14.54,14.48,14.49,259455.0,14.49,14.54,14.48,14.49,259455.0
2019-01-23 10:05:00,14.48,14.49,14.41,14.47,154985.0,14.48,14.49,14.41,14.47,154985.0
2019-01-23 10:10:00,14.47,14.5,14.47,14.49,154885.0,14.47,14.5,14.47,14.49,154885.0
2019-01-23 10:15:00,14.49,14.51,14.44,14.45,174670.0,14.49,14.51,14.44,14.45,174670.0
2019-01-23 10:20:00,14.45,14.52,14.45,14.5,210440.0,14.45,14.52,14.45,14.5,210440.0
2019-01-23 10:25:00,14.5,14.5,14.4,14.41,190385.0,14.5,14.5,14.4,14.41,190385.0
2019-01-23 10:30:00,14.41,14.41,14.35,14.38,217690.0,14.41,14.41,14.35,14.38,217690.0
2019-01-23 10:35:00,14.37,14.41,14.35,14.39,123590.0,14.37,14.41,14.35,14.39,123590.0
2019-01-23 10:40:00,14.39,14.4,14.33,14.33,67850.0,14.39,14.4,14.33,14.33,67850.0
2019-01-23 10:45:00,14.33,14.33,14.21,14.22,142415.0,14.33,14.33,14.21,14.22,142415.0
2019-01-23 10:50:00,14.21,14.23,14.15,14.16,190985.0,14.21,14.23,14.15,14.16,190985.0
2019-01-23 10:55:00,14.16,14.18,14.14,14.14,260000.0,14.16,14.18,14.14,14.14,260000.0
2019-01-23 11:00:00,14.15,14.18,14.15,14.16,143015.0,14.15,14.18,14.15,14.16,143015.0
2019-01-23 11:05:00,14.16,14.17,14.15,14.16,141075.0,14.16,14.17,14.15,14.16,141075.0
2019-01-23 11:10:00,14.16,14.22,14.15,14.2,464550.0,14.16,14.22,14.15,14.2,464550.0
2019-01-23 11:15:00,14.2,14.2,14.16,14.16,71950.0,14.2,14.2,14.16,14.16,71950.0
2019-01-23 11:20:00,14.16,14.17,14.11,14.12,48035.0,14.16,14.17,14.11,14.12,48035.0
2019-01-23 11:25:00,14.11,14.12,14.07,14.08,99870.0,14.11,14.12,14.07,14.08,99870.0
2019-01-23 11:30:00,14.08,14.08,14.03,14.08,197455.0,14.08,14.08,14.03,14.08,197455.0
2019-01-23 11:35:00,14.08,14.08,14.02,14.06,110250.0,14.08,14.08,14.02,14.06,110250.0
2019-01-23 11:40:00,14.06,14.07,14.03,14.03,86530.0,14.06,14.07,14.03,14.03,86530.0
2019-01-23 11:45:00,14.03,14.04,14.02,14.02,135995.0,14.03,14.04,14.02,14.02,135995.0
2019-01-23 11:50:00,14.02,14.02,13.95,13.96,235630.0,14.02,14.02,13.95,13.96,235630.0
2019-01-23 11:55:00,13.95,13.97,13.92,13.94,165270.0,13.95,13.97,13.92,13.94,165270.0
2019-01-23 12:00:00,13.94,13.96,13.91,13.95,107640.0,13.94,13.96,13.91,13.95,107640.0
2019-01-23 12:05:00,13.96,13.99,13.92,13.93,133910.0,13.96,13.99,13.92,13.93,133910.0
2019-01-23 12:10:00,13.93,13.94,13.89,13.92,180300.0,13.93,13.94,13.89,13.92,180300.0
2019-01-23 12:15:00,13.92,13.93,13.85,13.87,130230.0,13.92,13.93,13.85,13.87,130230.0
2019-01-23 12:20:00,13.88,13.92,13.84,13.92,108020.0,13.88,13.92,13.84,13.92,108020.0
2019-01-23 12:25:00,13.92,13.95,13.92,13.92,67330.0,13.92,13.95,13.92,13.92,67330.0
2019-01-23 12:30:00,13.92,13.94,13.91,13.92,50695.0,13.92,13.94,13.91,13.92,50695.0
2019-01-23 12:35:00,13.92,13.92,13.88,13.89,101895.0,13.92,13.92,13.88,13.89,101895.0
2019-01-23 12:40:00,13.89,13.94,13.89,13.91,90590.0,13.89,13.94,13.89,13.91,90590.0
2019-01-23 12:45:00,13.92,13.94,13.92,13.93,80680.0,13.92,13.94,13.92,13.93,80680.0
2019-01-23 12:50:00,13.93,14.0,13.92,14.0,71205.0,13.93,14.0,13.92,14.0,71205.0
2019-01-23 12:55:00,14.0,14.0,13.98,13.99,73890.0,14.0,14.0,13.98,13.99,73890.0
2019-01-23 13:00:00,13.98,13.99,13.97,13.98,66530.0,13.98,13.99,13.97,13.98,66530.0
2019-01-23 13:05:00,13.98,14.02,13.97,14.02,714505.0,13.98,14.02,13.97,14.02,714505.0
2019-01-23 13:10:00,14.03,14.06,14.0,14.01,129605.0,14.03,14.06,14.0,14.01,129605.0
2019-01-23 13:15:00,14.0,14.04,14.0,14.02,133515.0,14.0,14.04,14.0,14.02,133515.0
2019-01-23 13:20:00,14.03,14.04,14.02,14.04,148360.0,14.03,14.04,14.02,14.04,148360.0
2019-01-23 13:25:00,14.04,14.1,14.04,14.05,110965.0,14.04,14.1,14.04,14.05,110965.0
2019-01-23 13:30:00,14.05,14.13,14.04,14.12,47775.0,14.05,14.13,14.04,14.12,47775.0
2019-01-23 13:35:00,14.12,14.13,14.09,14.11,64795.0,14.12,14.13,14.09,14.11,64795.0
2019-01-23 13:40:00,14.11,14.11,14.07,14.08,70185.0,14.11,14.11,14.07,14.08,70185.0
2019-01-23 13:45:00,14.09,14.1,14.06,14.08,62635.0,14.09,14.1,14.06,14.08,62635.0
2019-01-23 13:50:00,14.08,14.09,14.07,14.08,55540.0,14.08,14.09,14.07,14.08,55540.0
2019-01-23 13:55:00,14.08,14.13,14.07,14.13,68985.0,14.08,14.13,14.07,14.13,68985.0
2019-01-23 14:00:00,14.13,14.17,14.12,14.15,90250.0,14.13,14.17,14.12,14.15,90250.0
2019-01-23 14:05:00,14.15,14.16,14.15,14.15,369575.0,14.15,14.16,14.15,14.15,369575.0
2019-01-23 14:10:00,14.16,14.19,14.15,14.17,180600.0,14.16,14.19,14.15,14.17,180600.0
2019-01-23 14:15:00,14.17,14.18,14.15,14.17,118800.0,14.17,14.18,14.15,14.17,118800.0
2019-01-23 14:20:00,14.17,14.19,14.16,14.18,78995.0,14.17,14.19,14.16,14.18,78995.0
2019-01-23 14:25:00,14.18,14.19,14.18,14.19,51410.0,14.18,14.19,14.18,14.19,51410.0
2019-01-23 14:30:00,14.19,14.19,14.17,14.18,118190.0,14.19,14.19,14.17,14.18,118190.0
2019-01-23 14:35:00,14.18,14.21,14.18,14.18,171370.0,14.18,14.21,14.18,14.18,171370.0
2019-01-23 14:40:00,14.18,14.19,14.17,14.18,218455.0,14.18,14.19,14.17,14.18,218455.0
2019-01-23 14:45:00,14.18,14.19,14.16,14.18,112790.0,14.18,14.19,14.16,14.18,112790.0
2019-01-23 14:50:00,14.18,14.19,14.18,14.18,155565.0,14.18,14.19,14.18,14.18,155565.0
2019-01-23 14:55:00,14.18,14.21,14.17,14.19,82495.0,14.18,14.21,14.17,14.19,82495.0
2019-01-23 15:00:00,14.19,14.22,14.19,14.2,97455.0,14.19,14.22,14.19,14.2,97455.0
2019-01-23 15:05:00,14.2,14.21,14.19,14.2,91805.0,14.2,14.21,14.19,14.2,91805.0
2019-01-23 15:10:00,14.2,14.23,14.2,14.22,128885.0,14.2,14.23,14.2,14.22,128885.0
2019-01-23 15:15:00,14.22,14.26,14.22,14.26,116355.0,14.22,14.26,14.22,14.26,116355.0
2019-01-23 15:20:00,14.26,14.27,14.25,14.25,82910.0,14.26,14.27,14.25,14.25,82910.0
2019-01-23 15:25:00,14.25,14.25,14.24,14.25,77015.0,14.25,14.25,14.24,14.25,77015.0
2019-01-23 15:30:00,14.25,14.26,14.24,14.25,108920.0,14.25,14.26,14.24,14.25,108920.0
2019-01-23 15:35:00,14.26,14.26,14.25,14.26,103085.0,14.26,14.26,14.25,14.26,103085.0
2019-01-23 15:40:00,14.26,14.26,14.24,14.25,147695.0,14.26,14.26,14.24,14.25,147695.0
2019-01-23 15:45:00,14.25,14.26,14.24,14.26,263300.0,14.25,14.26,14.24,14.26,263300.0
2019-01-23 15:50:00,14.26,14.26,14.24,14.25,334755.0,14.26,14.26,14.24,14.25,334755.0
2019-01-23 15:55:00,14.25,14.3,14.25,14.3,705830.0,14.25,14.3,14.25,14.3,705830.0
2019-01-24 09:30:00,14.31,14.43,14.31,14.4,144275.0,14.31,14.43,14.31,14.4,144275.0
2019-01-24 09:35:00,14.4,14.45,14.36,14.38,80095.0,14.4,14.45,14.36,14.38,80095.0
2019-01-24 09:40:00,14.38,14.39,14.29,14.31,93735.0,14.38,14.39,14.29,14.31,93735.0
2019-01-24 09:45:00,14.31,14.41,14.31,14.36,71790.0,14.31,14.41,14.31,14.36,71790.0
2019-01-24 09:50:00,14.35,14.41,14.35,14.38,76550.0,14.35,14.41,14.35,14.38,76550.0
2019-01-24 09:55:00,14.39,14.41,14.33,14.38,88165.0,14.39,14.41,14.33,14.38,88165.0
2019-01-24 10:00:00,14.38,14.38,14.33,14.35,57165.0,14.38,14.38,14.33,14.35,57165.0
2019-01-24 10:05:00,14.35,14.35,14.32,14.35,42500.0,14.35,14.35,14.32,14.35,42500.0
2019-01-24 10:10:00,14.34,14.4,14.33,14.39,78075.0,14.34,14.4,14.33,14.39,78075.0
2019-01-24 10:15:00,14.4,14.41,14.39,14.4,90420.0,14.4,14.41,14.39,14.4,90420.0
2019-01-24 10:20:00,14.4,14.43,14.39,14.43,78055.0,14.4,14.43,14.39,14.43,78055.0
2019-01-24 10:25:00,14.44,14.5,14.44,14.48,81665.0,14.44,14.5,14.44,14.48,81665.0
2019-01-24 10:30:00,14.48,14.49,14.45,14.46,45750.0,14.48,14.49,14.45,14.46,45750.0
2019-01-24 10:35:00,14.46,14.46,14.44,14.45,40375.0,14.46,14.46,14.44,14.45,40375.0
2019-01-24 10:40:00,14.45,14.46,14.4,14.42,75025.0,14.45,14.46,14.4,14.42,75025.0
2019-01-24 10:45:00,14.42,14.43,14.4,14.4,32875.0,14.42,14.43,14.4,14.4,32875.0
2019-01-24 10:50:00,14.4,14.42,14.39,14.41,58860.0,14.4,14.42,14.39,14.41,58860.0
2019-01-24 10:55:00,14.42,14.44,14.41,14.43,100920.0,14.42,14.44,14.41,14.43,100920.0
2019-01-24 11:00:00,14.43,14.48,14.43,14.47,91465.0,14.43,14.48,14.43,14.47,91465.0
2019-01-24 11:05:00,14.47,14.47,14.44,14.44,76510.0,14.47,14.47,14.44,14.44,76510.0
2019-01-24 11:10:00,14.44,14.46,14.4,14.43,237265.0,14.44,14.46,14.4,14.43,237265.0
2019-01-24 11:15:00,14.43,14.45,14.43,14.45,142585.0,14.43,14.45,14.43,14.45,142585.0
2019-01-24 11:20:00,14.44,14.45,14.43,14.45,70260.0,14.44,14.45,14.43,14.45,70260.0
2019-01-24 11:25:00,14.44,14.49,14.44,14.49,54355.0,14.44,14.49,14.44,14.49,54355.0
2019-01-24 11:30:00,14.49,14.5,14.47,14.5,77695.0,14.49,14.5,14.47,14.5,77695.0
2019-01-24 11:35:00,14.49,14.54,14.49,14.53,38750.0,14.49,14.54,14.49,14.53,38750.0
2019-01-24 11:40:00,14.53,14.54,14.51,14.52,39000.0,14.53,14.54,14.51,14.52,39000.0
2019-01-24 11:45:00,14.53,14.55,14.52,14.54,58970.0,14.53,14.55,14.52,14.54,58970.0
2019-01-24 11:50:00,14.54,14.55,14.53,14.55,35895.0,14.54,14.55,14.53,14.55,35895.0
2019-01-24 11:55:00,14.55,14.57,14.54,14.57,52270.0,14.55,14.57,14.54,14.57,52270.0
2019-01-24 12:00:00,14.57,14.57,14.54,14.55,58220.0,14.57,14.57,14.54,14.55,58220.0
2019-01-24 12:05:00,14.55,14.55,14.53,14.55,50250.0,14.55,14.55,14.53,14.55,50250.0
2019-01-24 12:10:00,14.55,14.56,14.52,14.53,79000.0,14.55,14.56,14.52,14.53,79000.0
2019-01-24 12:15:00,14.53,14.54,14.52,14.52,48290.0,14.53,14.54,14.52,14.52,48290.0
2019-01-24 12:20:00,14.52,14.53,14.51,14.53,44150.0,14.52,14.53,14.51,14.53,44150.0
2019-01-24 12:25:00,14.53,14.55,14.52,14.54,65970.0,14.53,14.55,14.52,14.54,65970.0
2019-01-24 12:30:00,14.54,14.55,14.54,14.54,75000.0,14.54,14.55,14.54,14.54,75000.0
2019-01-24 12:35:00,14.54,14.54,14.5,14.53,46775.0,14.54,14.54,14.5,14.53,46775.0
2019-01-24 12:40:00,14.53,14.54,14.52,14.53,37500.0,14.53,14.54,14.52,14.53,37500.0
2019-01-24 12:45:00,14.53,14.54,14.52,14.53,31545.0,14.53,14.54,14.52,14.53,31545.0
2019-01-24 12:50:00,14.53,14.53,14.51,14.52,50085.0,14.53,14.53,14.51,14.52,50085.0
2019-01-24 12:55:00,14.52,14.54,14.51,14.53,44500.0,14.52,14.54,14.51,14.53,44500.0
2019-01-24 13:00:00,14.53,14.55,14.52,14.53,65250.0,14.53,14.55,14.52,14.53,65250.0
2019-01-24 13:05:00,14.53,14.55,14.53,14.55,40070.0,14.53,14.55,14.53,14.55,40070.0
2019-01-24 13:10:00,14.55,14.55,14.52,14.53,62550.0,14.55,14.55,14.52,14.53,62550.0
2019-01-24 13:15:00,14.52,14.55,14.52,14.55,44655.0,14.52,14.55,14.52,14.55,44655.0
2019-01-24 13:20:00,14.55,14.56,14.54,14.55,52730.0,14.55,14.56,14.54,14.55,52730.0
2019-01-24 13:25:00,14.56,14.59,14.55,14.59,45965.0,14.56,14.59,14.55,14.59,45965.0
2019-01-24 13:30:00,14.59,14.59,14.55,14.57,97245.0,14.59,14.59,14.55,14.57,97245.0
2019-01-24 13:35:00,14.57,14.58,14.57,14.58,48455.0,14.57,14.58,14.57,14.58,48455.0
2019-01-24 13:40:00,14.58,14.59,14.57,14.58,40000.0,14.58,14.59,14.57,14.58,40000.0
2019-01-24 13:45:00,14.58,14.6,14.58,14.59,54020.0,14.58,14.6,14.58,14.59,54020.0
2019-01-24 13:50:00,14.59,14.6,14.58,14.58,73235.0,14.59,14.6,14.58,14.58,73235.0
2019-01-24 13:55:00,14.59,14.59,14.57,14.58,46930.0,14.59,14.59,14.57,14.58,46930.0
2019-01-24 14:00:00,14.58,14.58,14.56,14.57,62005.0,14.58,14.58,14.56,14.57,62005.0
2019-01-24 14:05:00,14.58,14.6,14.58,14.58,65920.0,14.58,14.6,14.58,14.58,65920.0
2019-01-24 14:10:00,14.58,14.59,14.57,14.57,52200.0,14.58,14.59,14.57,14.57,52200.0
2019-01-24 14:15:00,14.57,14.57,14.53,14.54,52000.0,14.57,14.57,14.53,14.54,52000.0
2019-01-24 14:20:00,14.54,14.56,14.53,14.54,87145.0,14.54,14.56,14.53,14.54,87145.0
2019-01-24 14:25:00,14.54,14.55,14.51,14.53,46220.0,14.54,14.55,14.51,14.53,46220.0
2019-01-24 14:30:00,14.53,14.53,14.51,14.53,47500.0,14.53,14.53,14.51,14.53,47500.0
2019-01-24 14:35:00,14.53,14.53,14.51,14.51,49120.0,14.53,14.53,14.51,14.51,49120.0
2019-01-24 14:40:00,14.51,14.51,14.49,14.49,46355.0,14.51,14.51,14.49,14.49,46355.0
2019-01-24 14:45:00,14.49,14.49,14.46,14.47,80310.0,14.49,14.49,14.46,14.47,80310.0
2019-01-24 14:50:00,14.47,14.48,14.47,14.48,52960.0,14.47,14.48,14.47,14.48,52960.0
2019-01-24 14:55:00,14.48,14.48,14.46,14.47,85760.0,14.48,14.48,14.46,14.47,85760.0
2019-01-24 15:00:00,14.47,14.51,14.47,14.51,52660.0,14.47,14.51,14.47,14.51,52660.0
2019-01-24 15:05:00,14.51,14.52,14.5,14.5,63960.0,14.51,14.52,14.5,14.5,63960.0
2019-01-24 15:10:00,14.5,14.52,14.5,14.52,81475.0,14.5,14.52,14.5,14.52,81475.0
2019-01-24 15:15:00,14.52,14.52,14.49,14.5,103010.0,14.52,14.52,14.49,14.5,103010.0
2019-01-24 15:20:00,14.5,14.5,14.48,14.48,62105.0,14.5,14.5,14.48,14.48,62105.0
2019-01-24 15:25:00,14.48,14.5,14.47,14.47,79730.0,14.48,14.5,14.47,14.47,79730.0
2019-01-24 15:30:00,14.47,14.5,14.47,14.5,81635.0,14.47,14.5,14.47,14.5,81635.0
2019-01-24 15:35:00,14.5,14.52,14.5,14.52,94465.0,14.5,14.52,14.5,14.52,94465.0
2019-01-24 15:40:00,14.52,14.53,14.51,14.52,131955.0,14.52,14.53,14.51,14.52,131955.0
2019-01-24 15:45:00,14.52,14.53,14.51,14.51,139460.0,14.52,14.53,14.51,14.51,139460.0
2019-01-24 15:50:00,14.51,14.52,14.51,14.52,165275.0,14.51,14.52,14.51,14.52,165275.0
2019-01-24 15:55:00,14.52,14.53,14.5,14.5,408405.0,14.52,14.53,14.5,14.5,408405.0
2019-01-25 09:30:00,14.63,14.69,14.62,14.68,132860.0,14.63,14.69,14.62,14.68,132860.0
2019-01-25 09:35:00,14.69,14.74,14.65,14.69,67440.0,14.69,14.74,14.65,14.69,67440.0
2019-01-25 09:40:00,14.7,14.76,14.68,14.68,96900.0,14.7,14.76,14.68,14.68,96900.0
2019-01-25 09:45:00,14.68,14.74,14.68,14.72,220455.0,14.68,14.74,14.68,14.72,220455.0
2019-01-25 09:50:00,14.7,14.72,14.65,14.66,73235.0,14.7,14.72,14.65,14.66,73235.0
2019-01-25 09:55:00,14.66,14.71,14.6,14.7,76415.0,14.66,14.71,14.6,14.7,76415.0
2019-01-25 10:00:00,14.69,14.75,14.68,14.75,176775.0,14.69,14.75,14.68,14.75,176775.0
2019-01-25 10:05:00,14.73,14.76,14.72,14.73,44570.0,14.73,14.76,14.72,14.73,44570.0
2019-01-25 10:10:00,14.74,14.74,14.7,14.7,42810.0,14.74,14.74,14.7,14.7,42810.0
2019-01-25 10:15:00,14.72,14.72,14.7,14.7,46465.0,14.72,14.72,14.7,14.7,46465.0
2019-01-25 10:20:00,14.7,14.7,14.68,14.69,31540.0,14.7,14.7,14.68,14.69,31540.0
2019-01-25 10:25:00,14.69,14.7,14.67,14.69,46875.0,14.69,14.7,14.67,14.69,46875.0
2019-01-25 10:30:00,14.69,14.7,14.68,14.7,47160.0,14.69,14.7,14.68,14.7,47160.0
2019-01-25 10:35:00,14.7,14.7,14.68,14.69,24770.0,14.7,14.7,14.68,14.69,24770.0
2019-01-25 10:40:00,14.7,14.7,14.69,14.7,45390.0,14.7,14.7,14.69,14.7,45390.0
2019-01-25 10:45:00,14.7,14.7,14.69,14.69,48555.0,14.7,14.7,14.69,14.69,48555.0
2019-01-25 10:50:00,14.69,14.69,14.66,14.66,24350.0,14.69,14.69,14.66,14.66,24350.0
2019-01-25 10:55:00,14.67,14.7,14.67,14.69,37255.0,14.67,14.7,14.67,14.69,37255.0
2019-01-25 11:00:00,14.7,14.77,14.7,14.77,67155.0,14.7,14.77,14.7,14.77,67155.0
2019-01-25 11:05:00,14.77,14.77,14.76,14.77,70460.0,14.77,14.77,14.76,14.77,70460.0
2019-01-25 11:10:00,14.77,14.77,14.75,14.77,48795.0,14.77,14.77,14.75,14.77,48795.0
2019-01-25 11:15:00,14.76,14.78,14.76,14.77,78860.0,14.76,14.78,14.76,14.77,78860.0
2019-01-25 11:20:00,14.77,14.78,14.76,14.78,67305.0,14.77,14.78,14.76,14.78,67305.0
2019-01-25 11:25:00,14.78,14.79,14.78,14.78,41125.0,14.78,14.79,14.78,14.78,41125.0
2019-01-25 11:30:00,14.78,14.78,14.76,14.76,26465.0,14.78,14.78,14.76,14.76,26465.0
2019-01-25 11:35:00,14.76,14.76,14.73,14.74,36400.0,14.76,14.76,14.73,14.74,36400.0
2019-01-25 11:40:00,14.74,14.75,14.74,14.75,42875.0,14.74,14.75,14.74,14.75,42875.0
2019-01-25 11:45:00,14.75,14.75,14.72,14.74,35745.0,14.75,14.75,14.72,14.74,35745.0
2019-01-25 11:50:00,14.74,14.75,14.74,14.75,47610.0,14.74,14.75,14.74,14.75,47610.0
2019-01-25 11:55:00,14.75,14.75,14.74,14.75,42680.0,14.75,14.75,14.74,14.75,42680.0
2019-01-25 12:00:00,14.75,14.75,14.72,14.73,24050.0,14.75,14.75,14.72,14.73,24050.0
2019-01-25 12:05:00,14.72,14.73,14.71,14.71,22005.0,14.72,14.73,14.71,14.71,22005.0
2019-01-25 12:10:00,14.71,14.72,14.68,14.68,41850.0,14.71,14.72,14.68,14.68,41850.0
2019-01-25 12:15:00,14.68,14.69,14.68,14.69,30500.0,14.68,14.69,14.68,14.69,30500.0
2019-01-25 12:20:00,14.69,14.69,14.68,14.68,43010.0,14.69,14.69,14.68,14.68,43010.0
2019-01-25 12:25:00,14.68,14.7,14.68,14.7,79160.0,14.68,14.7,14.68,14.7,79160.0
2019-01-25 12:30:00,14.7,14.71,14.69,14.71,33080.0,14.7,14.71,14.69,14.71,33080.0
2019-01-25 12:35:00,14.71,14.76,14.71,14.76,35985.0,14.71,14.76,14.71,14.76,35985.0
2019-01-25 12:40:00,14.76,14.76,14.74,14.74,20185.0,14.76,14.76,14.74,14.74,20185.0
2019-01-25 12:45:00,14.74,14.74,14.7,14.73,31050.0,14.74,14.74,14.7,14.73,31050.0
2019-01-25 12:50:00,14.75,14.75,14.72,14.73,60395.0,14.75,14.75,14.72,14.73,60395.0
2019-01-25 12:55:00,14.73,14.74,14.73,14.74,25880.0,14.73,14.74,14.73,14.74,25880.0
2019-01-25 13:00:00,14.74,14.75,14.71,14.72,122765.0,14.74,14.75,14.71,14.72,122765.0
2019-01-25 13:05:00,14.72,14.73,14.72,14.73,25360.0,14.72,14.73,14.72,14.73,25360.0
2019-01-25 13:10:00,14.72,14.72,14.71,14.71,14765.0,14.72,14.72,14.71,14.71,14765.0
2019-01-25 13:15:00,14.71,14.72,14.7,14.7,25000.0,14.71,14.72,14.7,14.7,25000.0
2019-01-25 13:20:00,14.7,14.72,14.68,14.72,30045.0,14.7,14.72,14.68,14.72,30045.0
2019-01-25 13:25:00,14.73,14.74,14.73,14.74,17510.0,14.73,14.74,14.73,14.74,17510.0
2019-01-25 13:30:00,14.74,14.76,14.73,14.73,21050.0,14.74,14.76,14.73,14.73,21050.0
2019-01-25 13:35:00,14.74,14.75,14.73,14.75,31500.0,14.74,14.75,14.73,14.75,31500.0
2019-01-25 13:40:00,14.75,14.75,14.74,14.74,32320.0,14.75,14.75,14.74,14.74,32320.0
2019-01-25 13:45:00,14.74,14.76,14.74,14.76,39385.0,14.74,14.76,14.74,14.76,39385.0
2019-01-25 13:50:00,14.75,14.75,14.72,14.73,17160.0,14.75,14.75,14.72,14.73,17160.0
2019-01-25 13:55:00,14.73,14.74,14.72,14.72,32465.0,14.73,14.74,14.72,14.72,32465.0
2019-01-25 14:00:00,14.73,14.74,14.72,14.73,34140.0,14.73,14.74,14.72,14.73,34140.0
2019-01-25 14:05:00,14.73,14.74,14.73,14.74,40145.0,14.73,14.74,14.73,14.74,40145.0
2019-01-25 14:10:00,14.74,14.75,14.73,14.75,35115.0,14.74,14.75,14.73,14.75,35115.0
2019-01-25 14:15:00,14.75,14.78,14.74,14.74,37350.0,14.75,14.78,14.74,14.74,37350.0
2019-01-25 14:20:00,14.75,14.75,14.72,14.73,46860.0,14.75,14.75,14.72,14.73,46860.0
2019-01-25 14:25:00,14.73,14.73,14.69,14.7,75295.0,14.73,14.73,14.69,14.7,75295.0
2019-01-25 14:30:00,14.7,14.7,14.69,14.7,35980.0,14.7,14.7,14.69,14.7,35980.0
2019-01-25 14:35:00,14.7,14.71,14.69,14.71,34620.0,14.7,14.71,14.69,14.71,34620.0
2019-01-25 14:40:00,14.71,14.74,14.71,14.74,53435.0,14.71,14.74,14.71,14.74,53435.0
2019-01-25 14:45:00,14.74,14.74,14.72,14.72,48335.0,14.74,14.74,14.72,14.72,48335.0
2019-01-25 14:50:00,14.72,14.73,14.71,14.73,43515.0,14.72,14.73,14.71,14.73,43515.0
2019-01-25 14:55:00,14.73,14.74,14.72,14.72,46415.0,14.73,14.74,14.72,14.72,46415.0
2019-01-25 15:00:00,14.72,14.73,14.71,14.73,46205.0,14.72,14.73,14.71,14.73,46205.0
2019-01-25 15:05:00,14.73,14.73,14.7,14.7,43655.0,14.73,14.73,14.7,14.7,43655.0
2019-01-25 15:10:00,14.7,14.72,14.7,14.72,50120.0,14.7,14.72,14.7,14.72,50120.0
2019-01-25 15:15:00,14.72,14.73,14.72,14.73,38500.0,14.72,14.73,14.72,14.73,38500.0
2019-01-25 15:20:00,14.74,14.74,14.72,14.73,58465.0,14.74,14.74,14.72,14.73,58465.0
2019-01-25 15:25:00,14.73,14.74,14.72,14.73,81000.0,14.73,14.74,14.72,14.73,81000.0
2019-01-25 15:30:00,14.73,14.73,14.7,14.71,98350.0,14.73,14.73,14.7,14.71,98350.0
2019-01-25 15:35:00,14.71,14.72,14.7,14.7,116725.0,14.71,14.72,14.7,14.7,116725.0
2019-01-25 15:40:00,14.7,14.71,14.69,14.69,127680.0,14.7,14.71,14.69,14.69,127680.0
2019-01-25 15:45:00,14.69,14.71,14.69,14.7,113350.0,14.69,14.71,14.69,14.7,113350.0
2019-01-25 15:50:00,14.71,14.71,14.68,14.68,114240.0,14.71,14.71,14.68,14.68,114240.0
2019-01-25 15:55:00,14.69,14.73,14.68,14.72,610335.0,14.69,14.73,14.68,14.72,610335.0
2019-01-28 09:30:00,14.61,14.64,14.56,14.58,127945.0,14.61,14.64,14.56,14.58,127945.0
2019-01-28 09:35:00,14.57,14.57,14.5,14.55,25675.0,14.57,14.57,14.5,14.55,25675.0
2019-01-28 09:40:00,14.51,14.57,14.49,14.57,36975.0,14.51,14.57,14.49,14.57,36975.0
2019-01-28 09:45:00,14.55,14.56,14.48,14.48,32560.0,14.55,14.56,14.48,14.48,32560.0
2019-01-28 09:50:00,14.47,14.53,14.45,14.49,40700.0,14.47,14.53,14.45,14.49,40700.0
2019-01-28 09:55:00,14.5,14.6,14.48,14.6,65850.0,14.5,14.6,14.48,14.6,65850.0
2019-01-28 10:00:00,14.58,14.63,14.56,14.61,51625.0,14.58,14.63,14.56,14.61,51625.0
2019-01-28 10:05:00,14.61,14.69,14.6,14.69,51415.0,14.61,14.69,14.6,14.69,51415.0
2019-01-28 10:10:00,14.68,14.72,14.67,14.69,112920.0,14.68,14.72,14.67,14.69,112920.0
2019-01-28 10:15:00,14.69,14.75,14.68,14.75,81245.0,14.69,14.75,14.68,14.75,81245.0
2019-01-28 10:20:00,14.76,14.76,14.72,14.75,87475.0,14.76,14.76,14.72,14.75,87475.0
2019-01-28 10:25:00,14.75,14.76,14.75,14.76,39010.0,14.75,14.76,14.75,14.76,39010.0
2019-01-28 10:30:00,14.76,14.77,14.72,14.72,43210.0,14.76,14.77,14.72,14.72,43210.0
2019-01-28 10:35:00,14.73,14.74,14.7,14.72,163175.0,14.73,14.74,14.7,14.72,163175.0
2019-01-28 10:40:00,14.72,14.78,14.72,14.77,52345.0,14.72,14.78,14.72,14.77,52345.0
2019-01-28 10:45:00,14.77,14.77,14.75,14.76,35245.0,14.77,14.77,14.75,14.76,35245.0
2019-01-28 10:50:00,14.76,14.8,14.74,14.79,40325.0,14.76,14.8,14.74,14.79,40325.0
2019-01-28 10:55:00,14.79,14.79,14.76,14.77,18875.0,14.79,14.79,14.76,14.77,18875.0
2019-01-28 11:00:00,14.77,14.77,14.73,14.73,30855.0,14.77,14.77,14.73,14.73,30855.0
2019-01-28 11:05:00,14.74,14.77,14.74,14.77,56410.0,14.74,14.77,14.74,14.77,56410.0
2019-01-28 11:10:00,14.77,14.83,14.77,14.82,72575.0,14.77,14.83,14.77,14.82,72575.0
2019-01-28 11:15:00,14.82,14.83,14.8,14.81,26975.0,14.82,14.83,14.8,14.81,26975.0
2019-01-28 11:20:00,14.81,14.81,14.78,14.79,19500.0,14.81,14.81,14.78,14.79,19500.0
2019-01-28 11:25:00,14.8,14.81,14.78,14.79,27695.0,14.8,14.81,14.78,14.79,27695.0
2019-01-28 11:30:00,14.79,14.82,14.79,14.81,39750.0,14.79,14.82,14.79,14.81,39750.0
2019-01-28 11:35:00,14.8,14.81,14.75,14.76,39680.0,14.8,14.81,14.75,14.76,39680.0
2019-01-28 11:40:00,14.76,14.76,14.75,14.75,50000.0,14.76,14.76,14.75,14.75,50000.0
2019-01-28 11:45:00,14.75,14.75,14.71,14.72,49250.0,14.75,14.75,14.71,14.72,49250.0
2019-01-28 11:50:00,14.72,14.72,14.68,14.68,47210.0,14.72,14.72,14.68,14.68,47210.0
2019-01-28 11:55:00,14.68,14.7,14.67,14.67,41375.0,14.68,14.7,14.67,14.67,41375.0
2019-01-28 12:00:00,14.66,14.68,14.64,14.66,34580.0,14.66,14.68,14.64,14.66,34580.0
2019-01-28 12:05:00,14.65,14.68,14.65,14.68,14295.0,14.65,14.68,14.65,14.68,14295.0
2019-01-28 12:10:00,14.68,14.68,14.67,14.68,16620.0,14.68,14.68,14.67,14.68,16620.0
2019-01-28 12:15:00,14.68,14.7,14.68,14.68,16010.0,14.68,14.7,14.68,14.68,16010.0
2019-01-28 12:20:00,14.68,14.7,14.67,14.68,14265.0,14.68,14.7,14.67,14.68,14265.0
2019-01-28 12:25:00,14.68,14.71,14.68,14.7,35325.0,14.68,14.71,14.68,14.7,35325.0
2019-01-28 12:30:00,14.69,14.69,14.67,14.68,15000.0,14.69,14.69,14.67,14.68,15000.0
2019-01-28 12:35:00,14.67,14.75,14.67,14.75,130035.0,14.67,14.75,14.67,14.75,130035.0
2019-01-28 12:40:00,14.75,14.78,14.75,14.77,33120.0,14.75,14.78,14.75,14.77,33120.0
2019-01-28 12:45:00,14.76,14.78,14.76,14.77,45275.0,14.76,14.78,14.76,14.77,45275.0
2019-01-28 12:50:00,14.78,14.78,14.75,14.76,40730.0,14.78,14.78,14.75,14.76,40730.0
2019-01-28 12:55:00,14.76,14.76,14.75,14.76,46930.0,14.76,14.76,14.75,14.76,46930.0
2019-01-28 13:00:00,14.76,14.76,14.75,14.76,46585.0,14.76,14.76,14.75,14.76,46585.0
2019-01-28 13:05:00,14.75,14.76,14.75,14.76,38045.0,14.75,14.76,14.75,14.76,38045.0
2019-01-28 13:10:00,14.76,14.76,14.75,14.75,32905.0,14.76,14.76,14.75,14.75,32905.0
2019-01-28 13:15:00,14.75,14.75,14.74,14.74,9500.0,14.75,14.75,14.74,14.74,9500.0
2019-01-28 13:20:00,14.74,14.74,14.73,14.73,35915.0,14.74,14.74,14.73,14.73,35915.0
2019-01-28 13:25:00,14.73,14.74,14.73,14.73,26225.0,14.73,14.74,14.73,14.73,26225.0
2019-01-28 13:30:00,14.73,14.75,14.73,14.75,29940.0,14.73,14.75,14.73,14.75,29940.0
2019-01-28 13:35:00,14.74,14.74,14.74,14.74,15365.0,14.74,14.74,14.74,14.74,15365.0
2019-01-28 13:40:00,14.74,14.75,14.73,14.75,20520.0,14.74,14.75,14.73,14.75,20520.0
2019-01-28 13:45:00,14.75,14.77,14.75,14.77,28595.0,14.75,14.77,14.75,14.77,28595.0
2019-01-28 13:50:00,14.78,14.78,14.77,14.77,29830.0,14.78,14.78,14.77,14.77,29830.0
2019-01-28 13:55:00,14.77,14.77,14.75,14.75,18150.0,14.77,14.77,14.75,14.75,18150.0
2019-01-28 14:00:00,14.75,14.75,14.73,14.74,41000.0,14.75,14.75,14.73,14.74,41000.0
2019-01-28 14:05:00,14.74,14.75,14.74,14.75,29235.0,14.74,14.75,14.74,14.75,29235.0
2019-01-28 14:10:00,14.76,14.76,14.74,14.75,29500.0,14.76,14.76,14.74,14.75,29500.0
2019-01-28 14:15:00,14.75,14.77,14.75,14.76,36955.0,14.75,14.77,14.75,14.76,36955.0
2019-01-28 14:20:00,14.76,14.77,14.72,14.72,47715.0,14.76,14.77,14.72,14.72,47715.0
2019-01-28 14:25:00,14.72,14.73,14.72,14.73,51135.0,14.72,14.73,14.72,14.73,51135.0
2019-01-28 14:30:00,14.73,14.73,14.64,14.66,84265.0,14.73,14.73,14.64,14.66,84265.0
2019-01-28 14:35:00,14.65,14.69,14.65,14.68,20490.0,14.65,14.69,14.65,14.68,20490.0
2019-01-28 14:40:00,14.67,14.68,14.66,14.67,41700.0,14.67,14.68,14.66,14.67,41700.0
2019-01-28 14:45:00,14.68,14.69,14.68,14.69,21035.0,14.68,14.69,14.68,14.69,21035.0
2019-01-28 14:50:00,14.69,14.7,14.69,14.69,30880.0,14.69,14.7,14.69,14.69,30880.0
2019-01-28 14:55:00,14.69,14.72,14.69,14.71,57055.0,14.69,14.72,14.69,14.71,57055.0
2019-01-28 15:00:00,14.71,14.72,14.71,14.71,37535.0,14.71,14.72,14.71,14.71,37535.0
2019-01-28 15:05:00,14.71,14.71,14.69,14.71,38890.0,14.71,14.71,14.69,14.71,38890.0
2019-01-28 15:10:00,14.71,14.75,14.71,14.74,73685.0,14.71,14.75,14.71,14.74,73685.0
2019-01-28 15:15:00,14.74,14.74,14.71,14.71,23730.0,14.74,14.74,14.71,14.71,23730.0
2019-01-28 15:20:00,14.71,14.75,14.71,14.75,57950.0,14.71,14.75,14.71,14.75,57950.0
2019-01-28 15:25:00,14.75,14.75,14.74,14.74,93400.0,14.75,14.75,14.74,14.74,93400.0
2019-01-28 15:30:00,14.74,14.74,14.72,14.73,54730.0,14.74,14.74,14.72,14.73,54730.0
2019-01-28 15:35:00,14.73,14.73,14.72,14.73,57095.0,14.73,14.73,14.72,14.73,57095.0
2019-01-28 15:40:00,14.73,14.73,14.72,14.72,63870.0,14.73,14.73,14.72,14.72,63870.0
2019-01-28 15:45:00,14.72,14.73,14.7,14.7,100085.0,14.72,14.73,14.7,14.7,100085.0
2019-01-28 15:50:00,14.7,14.71,14.7,14.71,99655.0,14.7,14.71,14.7,14.71,99655.0
2019-01-28 15:55:00,14.7,14.74,14.7,14.74,298220.0,14.7,14.74,14.7,14.74,298220.0
2019-01-29 09:30:00,14.79,14.9,14.64,14.86,290395.0,14.79,14.9,14.64,14.86,290395.0
2019-01-29 09:35:00,14.85,14.86,14.79,14.82,313075.0,14.85,14.86,14.79,14.82,313075.0
2019-01-29 09:40:00,14.82,14.83,14.72,14.72,160940.0,14.82,14.83,14.72,14.72,160940.0
2019-01-29 09:45:00,14.71,14.73,14.69,14.72,103610.0,14.71,14.73,14.69,14.72,103610.0
2019-01-29 09:50:00,14.72,14.73,14.65,14.66,159760.0,14.72,14.73,14.65,14.66,159760.0
2019-01-29 09:55:00,14.67,14.7,14.65,14.69,109015.0,14.67,14.7,14.65,14.69,109015.0
2019-01-29 10:00:00,14.7,14.74,14.7,14.71,103905.0,14.7,14.74,14.7,14.71,103905.0
2019-01-29 10:05:00,14.71,14.72,14.67,14.68,59245.0,14.71,14.72,14.67,14.68,59245.0
2019-01-29 10:10:00,14.67,14.68,14.64,14.68,72095.0,14.67,14.68,14.64,14.68,72095.0
2019-01-29 10:15:00,14.67,14.7,14.64,14.7,192205.0,14.67,14.7,14.64,14.7,192205.0
2019-01-29 10:20:00,14.71,14.71,14.67,14.67,51510.0,14.71,14.71,14.67,14.67,51510.0
2019-01-29 10:25:00,14.69,14.72,14.68,14.72,15675.0,14.69,14.72,14.68,14.72,15675.0
2019-01-29 10:30:00,14.73,14.75,14.73,14.74,35200.0,14.73,14.75,14.73,14.74,35200.0
2019-01-29 10:35:00,14.75,14.76,14.72,14.73,68295.0,14.75,14.76,14.72,14.73,68295.0
2019-01-29 10:40:00,14.73,14.75,14.72,14.72,41995.0,14.73,14.75,14.72,14.72,41995.0
2019-01-29 10:45:00,14.72,14.74,14.7,14.71,30000.0,14.72,14.74,14.7,14.71,30000.0
2019-01-29 10:50:00,14.71,14.71,14.64,14.65,33500.0,14.71,14.71,14.64,14.65,33500.0
2019-01-29 10:55:00,14.64,14.64,14.56,14.58,105460.0,14.64,14.64,14.56,14.58,105460.0
2019-01-29 11:00:00,14.57,14.62,14.56,14.62,37475.0,14.57,14.62,14.56,14.62,37475.0
2019-01-29 11:05:00,14.62,14.67,14.62,14.66,48445.0,14.62,14.67,14.62,14.66,48445.0
2019-01-29 11:10:00,14.67,14.68,14.66,14.68,64540.0,14.67,14.68,14.66,14.68,64540.0
2019-01-29 11:15:00,14.68,14.7,14.68,14.7,72290.0,14.68,14.7,14.68,14.7,72290.0
2019-01-29 11:20:00,14.7,14.7,14.67,14.67,63040.0,14.7,14.7,14.67,14.67,63040.0
2019-01-29 11:25:00,14.66,14.69,14.65,14.68,32445.0,14.66,14.69,14.65,14.68,32445.0
2019-01-29 11:30:00,14.68,14.68,14.65,14.68,27755.0,14.68,14.68,14.65,14.68,27755.0
2019-01-29 11:35:00,14.68,14.71,14.68,14.69,45500.0,14.68,14.71,14.68,14.69,45500.0
2019-01-29 11:40:00,14.69,14.7,14.68,14.7,40035.0,14.69,14.7,14.68,14.7,40035.0
2019-01-29 11:45:00,14.7,14.7,14.68,14.68,42530.0,14.7,14.7,14.68,14.68,42530.0
2019-01-29 11:50:00,14.69,14.7,14.68,14.7,29940.0,14.69,14.7,14.68,14.7,29940.0
2019-01-29 11:55:00,14.69,14.69,14.68,14.68,31500.0,14.69,14.69,14.68,14.68,31500.0
2019-01-29 12:00:00,14.69,14.69,14.67,14.68,34000.0,14.69,14.69,14.67,14.68,34000.0
2019-01-29 12:05:00,14.68,14.68,14.65,14.66,43750.0,14.68,14.68,14.65,14.66,43750.0
2019-01-29 12:10:00,14.66,14.7,14.66,14.69,25000.0,14.66,14.7,14.66,14.69,25000.0
2019-01-29 12:15:00,14.7,14.71,14.68,14.71,27995.0,14.7,14.71,14.68,14.71,27995.0
2019-01-29 12:20:00,14.7,14.72,14.7,14.71,45950.0,14.7,14.72,14.7,14.71,45950.0
2019-01-29 12:25:00,14.71,14.74,14.71,14.73,84080.0,14.71,14.74,14.71,14.73,84080.0
2019-01-29 12:30:00,14.73,14.73,14.71,14.71,46705.0,14.73,14.73,14.71,14.71,46705.0
2019-01-29 12:35:00,14.72,14.72,14.7,14.71,55375.0,14.72,14.72,14.7,14.71,55375.0
2019-01-29 12:40:00,14.71,14.72,14.71,14.72,55000.0,14.71,14.72,14.71,14.72,55000.0
2019-01-29 12:45:00,14.72,14.72,14.71,14.71,23500.0,14.72,14.72,14.71,14.71,23500.0
2019-01-29 12:50:00,14.71,14.72,14.71,14.72,20000.0,14.71,14.72,14.71,14.72,20000.0
2019-01-29 12:55:00,14.72,14.72,14.71,14.71,48245.0,14.72,14.72,14.71,14.71,48245.0
2019-01-29 13:00:00,14.71,14.71,14.69,14.71,314305.0,14.71,14.71,14.69,14.71,314305.0
2019-01-29 13:05:00,14.71,14.72,14.7,14.71,71640.0,14.71,14.72,14.7,14.71,71640.0
2019-01-29 13:10:00,14.71,14.71,14.69,14.69,74345.0,14.71,14.71,14.69,14.69,74345.0
2019-01-29 13:15:00,14.68,14.69,14.68,14.68,47900.0,14.68,14.69,14.68,14.68,47900.0
2019-01-29 13:20:00,14.68,14.68,14.65,14.67,48440.0,14.68,14.68,14.65,14.67,48440.0
2019-01-29 13:25:00,14.66,14.68,14.66,14.68,20720.0,14.66,14.68,14.66,14.68,20720.0
2019-01-29 13:30:00,14.69,14.72,14.69,14.71,42005.0,14.69,14.72,14.69,14.71,42005.0
2019-01-29 13:35:00,14.71,14.71,14.69,14.69,31515.0,14.71,14.71,14.69,14.69,31515.0
2019-01-29 13:40:00,14.69,14.71,14.69,14.7,148750.0,14.69,14.71,14.69,14.7,148750.0
2019-01-29 13:45:00,14.7,14.71,14.7,14.7,66790.0,14.7,14.71,14.7,14.7,66790.0
2019-01-29 13:50:00,14.7,14.71,14.7,14.71,68065.0,14.7,14.71,14.7,14.71,68065.0
2019-01-29 13:55:00,14.7,14.71,14.7,14.7,46720.0,14.7,14.71,14.7,14.7,46720.0
2019-01-29 14:00:00,14.7,14.7,14.69,14.69,46460.0,14.7,14.7,14.69,14.69,46460.0
2019-01-29 14:05:00,14.69,14.69,14.69,14.69,16000.0,14.69,14.69,14.69,14.69,16000.0
2019-01-29 14:10:00,14.69,14.69,14.67,14.68,46680.0,14.69,14.69,14.67,14.68,46680.0
2019-01-29 14:15:00,14.68,14.68,14.67,14.68,34310.0,14.68,14.68,14.67,14.68,34310.0
2019-01-29 14:20:00,14.68,14.68,14.66,14.66,44690.0,14.68,14.68,14.66,14.66,44690.0
2019-01-29 14:25:00,14.66,14.66,14.65,14.65,21105.0,14.66,14.66,14.65,14.65,21105.0
2019-01-29 14:30:00,14.65,14.67,14.65,14.66,50135.0,14.65,14.67,14.65,14.66,50135.0
2019-01-29 14:35:00,14.66,14.66,14.64,14.64,43520.0,14.66,14.66,14.64,14.64,43520.0
2019-01-29 14:40:00,14.64,14.65,14.62,14.63,43005.0,14.64,14.65,14.62,14.63,43005.0
2019-01-29 14:45:00,14.63,14.64,14.61,14.62,42120.0,14.63,14.64,14.61,14.62,42120.0
2019-01-29 14:50:00,14.62,14.64,14.62,14.63,28550.0,14.62,14.64,14.62,14.63,28550.0
2019-01-29 14:55:00,14.63,14.63,14.58,14.59,71490.0,14.63,14.63,14.58,14.59,71490.0
2019-01-29 15:00:00,14.59,14.62,14.58,14.62,44400.0,14.59,14.62,14.58,14.62,44400.0
2019-01-29 15:05:00,14.61,14.64,14.61,14.64,36270.0,14.61,14.64,14.61,14.64,36270.0
2019-01-29 15:10:00,14.64,14.64,14.63,14.63,51365.0,14.64,14.64,14.63,14.63,51365.0
2019-01-29 15:15:00,14.63,14.65,14.63,14.64,29835.0,14.63,14.65,14.63,14.64,29835.0
2019-01-29 15:20:00,14.64,14.66,14.64,14.66,43625.0,14.64,14.66,14.64,14.66,43625.0
2019-01-29 15:25:00,14.66,14.66,14.65,14.66,56945.0,14.66,14.66,14.65,14.66,56945.0
2019-01-29 15:30:00,14.66,14.67,14.66,14.66,65610.0,14.66,14.67,14.66,14.66,65610.0
2019-01-29 15:35:00,14.66,14.66,14.65,14.65,54755.0,14.66,14.66,14.65,14.65,54755.0
2019-01-29 15:40:00,14.65,14.66,14.65,14.66,80630.0,14.65,14.66,14.65,14.66,80630.0
2019-01-29 15:45:00,14.66,14.67,14.63,14.64,122145.0,14.66,14.67,14.63,14.64,122145.0
2019-01-29 15:50:00,14.64,14.64,14.63,14.63,166640.0,14.64,14.64,14.63,14.63,166640.0
2019-01-29 15:55:00,14.63,14.65,14.63,14.64,355975.0,14.63,14.65,14.63,14.64,355975.0
2019-01-30 09:30:00,14.78,14.83,14.69,14.82,190970.0,14.78,14.83,14.69,14.82,190970.0
2019-01-30 09:35:00,14.81,14.86,14.8,14.86,120880.0,14.81,14.86,14.8,14.86,120880.0
2019-01-30 09:40:00,14.85,14.86,14.78,14.79,47165.0,14.85,14.86,14.78,14.79,47165.0
2019-01-30 09:45:00,14.77,14.81,14.73,14.76,61910.0,14.77,14.81,14.73,14.76,61910.0
2019-01-30 09:50:00,14.76,14.79,14.73,14.74,47230.0,14.76,14.79,14.73,14.74,47230.0
2019-01-30 09:55:00,14.74,14.74,14.69,14.69,47125.0,14.74,14.74,14.69,14.69,47125.0
2019-01-30 10:00:00,14.69,14.71,14.67,14.67,112910.0,14.69,14.71,14.67,14.67,112910.0
2019-01-30 10:05:00,14.68,14.68,14.66,14.68,100910.0,14.68,14.68,14.66,14.68,100910.0
2019-01-30 10:10:00,14.68,14.69,14.66,14.68,59875.0,14.68,14.69,14.66,14.68,59875.0
2019-01-30 10:15:00,14.68,14.7,14.67,14.68,75325.0,14.68,14.7,14.67,14.68,75325.0
2019-01-30 10:20:00,14.68,14.7,14.68,14.7,48450.0,14.68,14.7,14.68,14.7,48450.0
2019-01-30 10:25:00,14.7,14.75,14.7,14.74,49155.0,14.7,14.75,14.7,14.74,49155.0
2019-01-30 10:30:00,14.74,14.78,14.72,14.72,94700.0,14.74,14.78,14.72,14.72,94700.0
2019-01-30 10:35:00,14.73,14.73,14.7,14.71,77135.0,14.73,14.73,14.7,14.71,77135.0
2019-01-30 10:40:00,14.71,14.76,14.71,14.76,72175.0,14.71,14.76,14.71,14.76,72175.0
2019-01-30 10:45:00,14.76,14.76,14.72,14.72,48470.0,14.76,14.76,14.72,14.72,48470.0
2019-01-30 10:50:00,14.72,14.73,14.7,14.73,94160.0,14.72,14.73,14.7,14.73,94160.0
2019-01-30 10:55:00,14.73,14.75,14.7,14.71,63910.0,14.73,14.75,14.7,14.71,63910.0
2019-01-30 11:00:00,14.71,14.74,14.71,14.72,61715.0,14.71,14.74,14.71,14.72,61715.0
2019-01-30 11:05:00,14.72,14.73,14.71,14.71,58500.0,14.72,14.73,14.71,14.71,58500.0
2019-01-30 11:10:00,14.72,14.74,14.72,14.74,99620.0,14.72,14.74,14.72,14.74,99620.0
2019-01-30 11:15:00,14.73,14.74,14.69,14.7,87045.0,14.73,14.74,14.69,14.7,87045.0
2019-01-30 11:20:00,14.7,14.7,14.69,14.69,93020.0,14.7,14.7,14.69,14.69,93020.0
2019-01-30 11:25:00,14.69,14.71,14.68,14.71,144745.0,14.69,14.71,14.68,14.71,144745.0
2019-01-30 11:30:00,14.7,14.72,14.69,14.72,71925.0,14.7,14.72,14.69,14.72,71925.0
2019-01-30 11:35:00,14.72,14.75,14.72,14.75,34545.0,14.72,14.75,14.72,14.75,34545.0
2019-01-30 11:40:00,14.75,14.77,14.74,14.77,119785.0,14.75,14.77,14.74,14.77,119785.0
2019-01-30 11:45:00,14.77,14.77,14.75,14.76,36980.0,14.77,14.77,14.75,14.76,36980.0
2019-01-30 11:50:00,14.76,14.77,14.74,14.77,39345.0,14.76,14.77,14.74,14.77,39345.0
2019-01-30 11:55:00,14.77,14.78,14.76,14.77,101420.0,14.77,14.78,14.76,14.77,101420.0
2019-01-30 12:00:00,14.77,14.79,14.76,14.79,60700.0,14.77,14.79,14.76,14.79,60700.0
2019-01-30 12:05:00,14.79,14.83,14.79,14.83,47880.0,14.79,14.83,14.79,14.83,47880.0
2019-01-30 12:10:00,14.83,14.83,14.81,14.81,44400.0,14.83,14.83,14.81,14.81,44400.0
2019-01-30 12:15:00,14.81,14.83,14.81,14.83,40080.0,14.81,14.83,14.81,14.83,40080.0
2019-01-30 12:20:00,14.84,14.86,14.83,14.84,130380.0,14.84,14.86,14.83,14.84,130380.0
2019-01-30 12:25:00,14.84,14.85,14.83,14.84,46985.0,14.84,14.85,14.83,14.84,46985.0
2019-01-30 12:30:00,14.84,14.84,14.81,14.83,19970.0,14.84,14.84,14.81,14.83,19970.0
2019-01-30 12:35:00,14.82,14.83,14.8,14.82,95285.0,14.82,14.83,14.8,14.82,95285.0
2019-01-30 12:40:00,14.83,14.85,14.82,14.83,52965.0,14.83,14.85,14.82,14.83,52965.0
2019-01-30 12:45:00,14.83,14.84,14.82,14.84,46435.0,14.83,14.84,14.82,14.84,46435.0
2019-01-30 12:50:00,14.84,14.86,14.84,14.84,103300.0,14.84,14.86,14.84,14.84,103300.0
2019-01-30 12:55:00,14.85,14.86,14.82,14.85,26630.0,14.85,14.86,14.82,14.85,26630.0
2019-01-30 13:00:00,14.84,14.85,14.83,14.84,48225.0,14.84,14.85,14.83,14.84,48225.0
2019-01-30 13:05:00,14.85,14.85,14.83,14.84,27985.0,14.85,14.85,14.83,14.84,27985.0
2019-01-30 13:10:00,14.84,14.84,14.81,14.82,18470.0,14.84,14.84,14.81,14.82,18470.0
2019-01-30 13:15:00,14.82,14.82,14.81,14.81,23340.0,14.82,14.82,14.81,14.81,23340.0
2019-01-30 13:20:00,14.81,14.81,14.79,14.8,31800.0,14.81,14.81,14.79,14.8,31800.0
2019-01-30 13:25:00,14.8,14.81,14.8,14.81,38775.0,14.8,14.81,14.8,14.81,38775.0
2019-01-30 13:30:00,14.81,14.82,14.8,14.81,42605.0,14.81,14.82,14.8,14.81,42605.0
2019-01-30 13:35:00,14.81,14.83,14.81,14.82,50340.0,14.81,14.83,14.81,14.82,50340.0
2019-01-30 13:40:00,14.82,14.84,14.81,14.81,70460.0,14.82,14.84,14.81,14.81,70460.0
2019-01-30 13:45:00,14.81,14.81,14.79,14.79,61965.0,14.81,14.81,14.79,14.79,61965.0
2019-01-30 13:50:00,14.8,14.83,14.8,14.83,47445.0,14.8,14.83,14.8,14.83,47445.0
2019-01-30 13:55:00,14.83,14.83,14.81,14.81,25170.0,14.83,14.83,14.81,14.81,25170.0
2019-01-30 14:00:00,14.81,14.9,14.81,14.9,124160.0,14.81,14.9,14.81,14.9,124160.0
2019-01-30 14:05:00,14.9,14.95,14.89,14.9,135720.0,14.9,14.95,14.89,14.9,135720.0
2019-01-30 14:10:00,14.89,14.97,14.89,14.95,49665.0,14.89,14.97,14.89,14.95,49665.0
2019-01-30 14:15:00,14.95,14.96,14.93,14.94,49920.0,14.95,14.96,14.93,14.94,49920.0
2019-01-30 14:20:00,14.94,14.96,14.91,14.95,78535.0,14.94,14.96,14.91,14.95,78535.0
2019-01-30 14:25:00,14.95,14.95,14.92,14.93,60565.0,14.95,14.95,14.92,14.93,60565.0
2019-01-30 14:30:00,14.92,14.92,14.89,14.92,128340.0,14.92,14.92,14.89,14.92,128340.0
2019-01-30 14:35:00,14.93,14.95,14.91,14.94,51865.0,14.93,14.95,14.91,14.94,51865.0
2019-01-30 14:40:00,14.94,14.94,14.91,14.93,37275.0,14.94,14.94,14.91,14.93,37275.0
2019-01-30 14:45:00,14.93,14.96,14.92,14.93,125235.0,14.93,14.96,14.92,14.93,125235.0
2019-01-30 14:50:00,14.93,14.96,14.92,14.94,78945.0,14.93,14.96,14.92,14.94,78945.0
2019-01-30 14:55:00,14.95,14.96,14.93,14.96,74040.0,14.95,14.96,14.93,14.96,74040.0
2019-01-30 15:00:00,14.96,14.97,14.95,14.96,50195.0,14.96,14.97,14.95,14.96,50195.0
2019-01-30 15:05:00,14.96,14.98,14.96,14.97,129485.0,14.96,14.98,14.96,14.97,129485.0
2019-01-30 15:10:00,14.97,14.98,14.95,14.98,75525.0,14.97,14.98,14.95,14.98,75525.0
2019-01-30 15:15:00,14.98,15.0,14.97,14.99,163670.0,14.98,15.0,14.97,14.99,163670.0
2019-01-30 15:20:00,14.99,15.03,14.99,15.01,516570.0,14.99,15.03,14.99,15.01,516570.0
2019-01-30 15:25:00,15.01,15.02,15.0,15.01,132450.0,15.01,15.02,15.0,15.01,132450.0
2019-01-30 15:30:00,15.0,15.01,14.97,14.97,101925.0,15.0,15.01,14.97,14.97,101925.0
2019-01-30 15:35:00,14.98,15.0,14.98,14.98,94075.0,14.98,15.0,14.98,14.98,94075.0
2019-01-30 15:40:00,14.98,15.0,14.98,15.0,133545.0,14.98,15.0,14.98,15.0,133545.0
2019-01-30 15:45:00,15.0,15.01,14.99,15.0,124610.0,15.0,15.01,14.99,15.0,124610.0
2019-01-30 15:50:00,15.0,15.0,14.99,14.99,203835.0,15.0,15.0,14.99,14.99,203835.0
2019-01-30 15:55:00,15.0,15.04,15.0,15.03,633215.0,15.0,15.04,15.0,15.03,633215.0
2019-01-31 09:30:00,15.05,15.2,15.05,15.18,173505.0,15.05,15.2,15.05,15.18,173505.0
2019-01-31 09:35:00,15.18,15.31,15.16,15.28,106725.0,15.18,15.31,15.16,15.28,106725.0
2019-01-31 09:40:00,15.3,15.32,15.23,15.29,52470.0,15.3,15.32,15.23,15.29,52470.0
2019-01-31 09:45:00,15.3,15.34,15.29,15.31,174265.0,15.3,15.34,15.29,15.31,174265.0
2019-01-31 09:50:00,15.32,15.41,15.31,15.4,226780.0,15.32,15.41,15.31,15.4,226780.0
2019-01-31 09:55:00,15.4,15.4,15.32,15.33,107205.0,15.4,15.4,15.32,15.33,107205.0
2019-01-31 10:00:00,15.32,15.37,15.31,15.36,147660.0,15.32,15.37,15.31,15.36,147660.0
2019-01-31 10:05:00,15.36,15.37,15.34,15.35,95515.0,15.36,15.37,15.34,15.35,95515.0
2019-01-31 10:10:00,15.35,15.36,15.31,15.34,78955.0,15.35,15.36,15.31,15.34,78955.0
2019-01-31 10:15:00,15.34,15.35,15.31,15.35,70290.0,15.34,15.35,15.31,15.35,70290.0
2019-01-31 10:20:00,15.35,15.37,15.34,15.35,137570.0,15.35,15.37,15.34,15.35,137570.0
2019-01-31 10:25:00,15.35,15.37,15.31,15.32,225790.0,15.35,15.37,15.31,15.32,225790.0
2019-01-31 10:30:00,15.32,15.39,15.32,15.38,69465.0,15.32,15.39,15.32,15.38,69465.0
2019-01-31 10:35:00,15.38,15.41,15.38,15.39,62520.0,15.38,15.41,15.38,15.39,62520.0
2019-01-31 10:40:00,15.39,15.43,15.39,15.41,84215.0,15.39,15.43,15.39,15.41,84215.0
2019-01-31 10:45:00,15.42,15.43,15.33,15.33,196365.0,15.42,15.43,15.33,15.33,196365.0
2019-01-31 10:50:00,15.33,15.38,15.33,15.38,54465.0,15.33,15.38,15.33,15.38,54465.0
2019-01-31 10:55:00,15.38,15.41,15.38,15.4,73505.0,15.38,15.41,15.38,15.4,73505.0
2019-01-31 11:00:00,15.4,15.41,15.39,15.39,86805.0,15.4,15.41,15.39,15.39,86805.0
2019-01-31 11:05:00,15.4,15.43,15.39,15.42,87825.0,15.4,15.43,15.39,15.42,87825.0
2019-01-31 11:10:00,15.42,15.45,15.42,15.44,66845.0,15.42,15.45,15.42,15.44,66845.0
2019-01-31 11:15:00,15.45,15.47,15.44,15.46,98670.0,15.45,15.47,15.44,15.46,98670.0
2019-01-31 11:20:00,15.47,15.47,15.46,15.47,91795.0,15.47,15.47,15.46,15.47,91795.0
2019-01-31 11:25:00,15.47,15.48,15.46,15.46,99555.0,15.47,15.48,15.46,15.46,99555.0
2019-01-31 11:30:00,15.46,15.47,15.44,15.47,120150.0,15.46,15.47,15.44,15.47,120150.0
2019-01-31 11:35:00,15.47,15.51,15.46,15.49,107735.0,15.47,15.51,15.46,15.49,107735.0
2019-01-31 11:40:00,15.48,15.49,15.48,15.49,77835.0,15.48,15.49,15.48,15.49,77835.0
2019-01-31 11:45:00,15.48,15.49,15.48,15.48,33665.0,15.48,15.49,15.48,15.48,33665.0
2019-01-31 11:50:00,15.48,15.5,15.48,15.48,109190.0,15.48,15.5,15.48,15.48,109190.0
2019-01-31 11:55:00,15.48,15.52,15.48,15.5,76655.0,15.48,15.52,15.48,15.5,76655.0
2019-01-31 12:00:00,15.5,15.5,15.48,15.48,63980.0,15.5,15.5,15.48,15.48,63980.0
2019-01-31 12:05:00,15.48,15.5,15.48,15.5,73375.0,15.48,15.5,15.48,15.5,73375.0
2019-01-31 12:10:00,15.5,15.51,15.48,15.49,44345.0,15.5,15.51,15.48,15.49,44345.0
2019-01-31 12:15:00,15.49,15.49,15.48,15.48,94235.0,15.49,15.49,15.48,15.48,94235.0
2019-01-31 12:20:00,15.48,15.49,15.43,15.43,92730.0,15.48,15.49,15.43,15.43,92730.0
2019-01-31 12:25:00,15.43,15.44,15.42,15.42,111065.0,15.43,15.44,15.42,15.42,111065.0
2019-01-31 12:30:00,15.42,15.43,15.41,15.42,74615.0,15.42,15.43,15.41,15.42,74615.0
2019-01-31 12:35:00,15.42,15.43,15.4,15.41,60635.0,15.42,15.43,15.4,15.41,60635.0
2019-01-31 12:40:00,15.41,15.43,15.39,15.39,168985.0,15.41,15.43,15.39,15.39,168985.0
2019-01-31 12:45:00,15.39,15.41,15.38,15.39,105535.0,15.39,15.41,15.38,15.39,105535.0
2019-01-31 12:50:00,15.4,15.4,15.37,15.39,67900.0,15.4,15.4,15.37,15.39,67900.0
2019-01-31 12:55:00,15.39,15.39,15.38,15.38,44595.0,15.39,15.39,15.38,15.38,44595.0
2019-01-31 13:00:00,15.38,15.39,15.37,15.39,75660.0,15.38,15.39,15.37,15.39,75660.0
2019-01-31 13:05:00,15.4,15.43,15.39,15.42,65570.0,15.4,15.43,15.39,15.42,65570.0
2019-01-31 13:10:00,15.42,15.42,15.37,15.37,47100.0,15.42,15.42,15.37,15.37,47100.0
2019-01-31 13:15:00,15.38,15.38,15.37,15.37,53820.0,15.38,15.38,15.37,15.37,53820.0
2019-01-31 13:20:00,15.38,15.38,15.33,15.34,91155.0,15.38,15.38,15.33,15.34,91155.0
2019-01-31 13:25:00,15.34,15.35,15.31,15.31,59875.0,15.34,15.35,15.31,15.31,59875.0
2019-01-31 13:30:00,15.31,15.32,15.28,15.28,55870.0,15.31,15.32,15.28,15.28,55870.0
2019-01-31 13:35:00,15.28,15.29,15.28,15.28,43905.0,15.28,15.29,15.28,15.28,43905.0
2019-01-31 13:40:00,15.28,15.29,15.27,15.28,49835.0,15.28,15.29,15.27,15.28,49835.0
2019-01-31 13:45:00,15.28,15.28,15.27,15.28,45960.0,15.28,15.28,15.27,15.28,45960.0
2019-01-31 13:50:00,15.28,15.29,15.28,15.28,56875.0,15.28,15.29,15.28,15.28,56875.0
2019-01-31 13:55:00,15.28,15.3,15.28,15.29,85150.0,15.28,15.3,15.28,15.29,85150.0
2019-01-31 14:00:00,15.3,15.32,15.29,15.3,68895.0,15.3,15.32,15.29,15.3,68895.0
2019-01-31 14:05:00,15.3,15.31,15.29,15.3,151320.0,15.3,15.31,15.29,15.3,151320.0
2019-01-31 14:10:00,15.3,15.3,15.28,15.28,108875.0,15.3,15.3,15.28,15.28,108875.0
2019-01-31 14:15:00,15.29,15.29,15.25,15.25,265595.0,15.29,15.29,15.25,15.25,265595.0
2019-01-31 14:20:00,15.25,15.29,15.25,15.28,76475.0,15.25,15.29,15.25,15.28,76475.0
2019-01-31 14:25:00,15.28,15.28,15.25,15.25,41795.0,15.28,15.28,15.25,15.25,41795.0
2019-01-31 14:30:00,15.25,15.25,15.24,15.24,70355.0,15.25,15.25,15.24,15.24,70355.0
2019-01-31 14:35:00,15.24,15.26,15.24,15.24,108955.0,15.24,15.26,15.24,15.24,108955.0
2019-01-31 14:40:00,15.24,15.24,15.22,15.23,135030.0,15.24,15.24,15.22,15.23,135030.0
2019-01-31 14:45:00,15.23,15.25,15.23,15.25,71110.0,15.23,15.25,15.23,15.25,71110.0
2019-01-31 14:50:00,15.25,15.27,15.24,15.26,77270.0,15.25,15.27,15.24,15.26,77270.0
2019-01-31 14:55:00,15.26,15.27,15.25,15.26,118140.0,15.26,15.27,15.25,15.26,118140.0
2019-01-31 15:00:00,15.26,15.26,15.22,15.22,92170.0,15.26,15.26,15.22,15.22,92170.0
2019-01-31 15:05:00,15.2,15.22,15.2,15.22,84745.0,15.2,15.22,15.2,15.22,84745.0
2019-01-31 15:10:00,15.22,15.22,15.17,15.17,92555.0,15.22,15.22,15.17,15.17,92555.0
2019-01-31 15:15:00,15.16,15.19,15.16,15.19,113890.0,15.16,15.19,15.16,15.19,113890.0
2019-01-31 15:20:00,15.18,15.2,15.17,15.19,119000.0,15.18,15.2,15.17,15.19,119000.0
2019-01-31 15:25:00,15.19,15.22,15.18,15.22,143330.0,15.19,15.22,15.18,15.22,143330.0
2019-01-31 15:30:00,15.22,15.23,15.2,15.22,110185.0,15.22,15.23,15.2,15.22,110185.0
2019-01-31 15:35:00,15.22,15.24,15.21,15.24,111420.0,15.22,15.24,15.21,15.24,111420.0
2019-01-31 15:40:00,15.24,15.24,15.22,15.23,149815.0,15.24,15.24,15.22,15.23,149815.0
2019-01-31 15:45:00,15.22,15.26,15.22,15.26,151155.0,15.22,15.26,15.22,15.26,151155.0
2019-01-31 15:50:00,15.26,15.28,15.26,15.27,217270.0,15.26,15.28,15.26,15.27,217270.0
2019-01-31 15:55:00,15.28,15.32,15.27,15.31,527400.0,15.28,15.32,15.27,15.31,527400.0
2019-02-01 09:30:00,15.34,15.46,15.34,15.42,148630.0,15.34,15.46,15.34,15.42,148630.0
2019-02-01 09:35:00,15.43,15.62,15.43,15.62,219970.0,15.43,15.62,15.43,15.62,219970.0
2019-02-01 09:40:00,15.62,15.71,15.6,15.67,232840.0,15.62,15.71,15.6,15.67,232840.0
2019-02-01 09:45:00,15.68,15.71,15.51,15.55,322470.0,15.68,15.71,15.51,15.55,322470.0
2019-02-01 09:50:00,15.54,15.61,15.5,15.51,105430.0,15.54,15.61,15.5,15.51,105430.0
2019-02-01 09:55:00,15.51,15.54,15.45,15.47,216175.0,15.51,15.54,15.45,15.47,216175.0
2019-02-01 10:00:00,15.48,15.55,15.46,15.53,88110.0,15.48,15.55,15.46,15.53,88110.0
2019-02-01 10:05:00,15.53,15.6,15.53,15.59,170495.0,15.53,15.6,15.53,15.59,170495.0
2019-02-01 10:10:00,15.6,15.66,15.59,15.63,190295.0,15.6,15.66,15.59,15.63,190295.0
2019-02-01 10:15:00,15.64,15.67,15.63,15.67,302200.0,15.64,15.67,15.63,15.67,302200.0
2019-02-01 10:20:00,15.67,15.72,15.67,15.71,111850.0,15.67,15.72,15.67,15.71,111850.0
2019-02-01 10:25:00,15.7,15.75,15.7,15.71,191185.0,15.7,15.75,15.7,15.71,191185.0
2019-02-01 10:30:00,15.71,15.76,15.7,15.75,181610.0,15.71,15.76,15.7,15.75,181610.0
2019-02-01 10:35:00,15.75,15.76,15.72,15.76,138520.0,15.75,15.76,15.72,15.76,138520.0
2019-02-01 10:40:00,15.76,15.76,15.73,15.73,118170.0,15.76,15.76,15.73,15.73,118170.0
2019-02-01 10:45:00,15.73,15.75,15.73,15.75,166160.0,15.73,15.75,15.73,15.75,166160.0
2019-02-01 10:50:00,15.75,15.78,15.73,15.74,86340.0,15.75,15.78,15.73,15.74,86340.0
2019-02-01 10:55:00,15.74,15.75,15.7,15.71,89830.0,15.74,15.75,15.7,15.71,89830.0
2019-02-01 11:00:00,15.71,15.71,15.65,15.65,240650.0,15.71,15.71,15.65,15.65,240650.0
2019-02-01 11:05:00,15.65,15.66,15.63,15.64,230110.0,15.65,15.66,15.63,15.64,230110.0
2019-02-01 11:10:00,15.65,15.66,15.64,15.65,122380.0,15.65,15.66,15.64,15.65,122380.0
2019-02-01 11:15:00,15.65,15.69,15.65,15.66,163730.0,15.65,15.69,15.65,15.66,163730.0
2019-02-01 11:20:00,15.66,15.7,15.65,15.67,72820.0,15.66,15.7,15.65,15.67,72820.0
2019-02-01 11:25:00,15.68,15.72,15.67,15.72,115195.0,15.68,15.72,15.67,15.72,115195.0
2019-02-01 11:30:00,15.72,15.73,15.69,15.71,134545.0,15.72,15.73,15.69,15.71,134545.0
2019-02-01 11:35:00,15.71,15.78,15.7,15.77,136240.0,15.71,15.78,15.7,15.77,136240.0
2019-02-01 11:40:00,15.77,15.81,15.77,15.81,80360.0,15.77,15.81,15.77,15.81,80360.0
2019-02-01 11:45:00,15.81,15.82,15.78,15.8,116615.0,15.81,15.82,15.78,15.8,116615.0
2019-02-01 11:50:00,15.8,15.83,15.8,15.81,122100.0,15.8,15.83,15.8,15.81,122100.0
2019-02-01 11:55:00,15.81,15.82,15.8,15.8,67580.0,15.81,15.82,15.8,15.8,67580.0
2019-02-01 12:00:00,15.81,15.85,15.78,15.83,107360.0,15.81,15.85,15.78,15.83,107360.0
2019-02-01 12:05:00,15.83,15.84,15.82,15.83,73075.0,15.83,15.84,15.82,15.83,73075.0
2019-02-01 12:10:00,15.83,15.85,15.83,15.84,56205.0,15.83,15.85,15.83,15.84,56205.0
2019-02-01 12:15:00,15.85,15.85,15.83,15.83,115890.0,15.85,15.85,15.83,15.83,115890.0
2019-02-01 12:20:00,15.84,15.84,15.79,15.79,109660.0,15.84,15.84,15.79,15.79,109660.0
2019-02-01 12:25:00,15.79,15.8,15.77,15.8,41145.0,15.79,15.8,15.77,15.8,41145.0
2019-02-01 12:30:00,15.8,15.8,15.78,15.79,48920.0,15.8,15.8,15.78,15.79,48920.0
2019-02-01 12:35:00,15.79,15.8,15.78,15.78,64745.0,15.79,15.8,15.78,15.78,64745.0
2019-02-01 12:40:00,15.78,15.8,15.78,15.78,28455.0,15.78,15.8,15.78,15.78,28455.0
2019-02-01 12:45:00,15.79,15.82,15.78,15.81,70410.0,15.79,15.82,15.78,15.81,70410.0
2019-02-01 12:50:00,15.81,15.81,15.78,15.79,84225.0,15.81,15.81,15.78,15.79,84225.0
2019-02-01 12:55:00,15.79,15.8,15.78,15.79,60885.0,15.79,15.8,15.78,15.79,60885.0
2019-02-01 13:00:00,15.79,15.8,15.77,15.77,46410.0,15.79,15.8,15.77,15.77,46410.0
2019-02-01 13:05:00,15.77,15.79,15.76,15.77,42090.0,15.77,15.79,15.76,15.77,42090.0
2019-02-01 13:10:00,15.78,15.79,15.76,15.78,58755.0,15.78,15.79,15.76,15.78,58755.0
2019-02-01 13:15:00,15.79,15.79,15.77,15.78,52380.0,15.79,15.79,15.77,15.78,52380.0
2019-02-01 13:20:00,15.78,15.78,15.76,15.76,39075.0,15.78,15.78,15.76,15.76,39075.0
2019-02-01 13:25:00,15.77,15.78,15.76,15.76,39995.0,15.77,15.78,15.76,15.76,39995.0
2019-02-01 13:30:00,15.75,15.76,15.74,15.76,62845.0,15.75,15.76,15.74,15.76,62845.0
2019-02-01 13:35:00,15.76,15.76,15.75,15.75,20745.0,15.76,15.76,15.75,15.75,20745.0
2019-02-01 13:40:00,15.75,15.75,15.73,15.73,54520.0,15.75,15.75,15.73,15.73,54520.0
2019-02-01 13:45:00,15.73,15.74,15.72,15.72,34750.0,15.73,15.74,15.72,15.72,34750.0
2019-02-01 13:50:00,15.72,15.72,15.71,15.71,44500.0,15.72,15.72,15.71,15.71,44500.0
2019-02-01 13:55:00,15.72,15.72,15.71,15.72,28710.0,15.72,15.72,15.71,15.72,28710.0
2019-02-01 14:00:00,15.72,15.72,15.67,15.67,47080.0,15.72,15.72,15.67,15.67,47080.0
2019-02-01 14:05:00,15.67,15.67,15.65,15.67,89555.0,15.67,15.67,15.65,15.67,89555.0
2019-02-01 14:10:00,15.67,15.68,15.66,15.68,58245.0,15.67,15.68,15.66,15.68,58245.0
2019-02-01 14:15:00,15.68,15.68,15.63,15.63,53585.0,15.68,15.68,15.63,15.63,53585.0
2019-02-01 14:20:00,15.64,15.66,15.64,15.64,45795.0,15.64,15.66,15.64,15.64,45795.0
2019-02-01 14:25:00,15.64,15.66,15.64,15.66,42070.0,15.64,15.66,15.64,15.66,42070.0
2019-02-01 14:30:00,15.66,15.68,15.66,15.68,44975.0,15.66,15.68,15.66,15.68,44975.0
2019-02-01 14:35:00,15.68,15.68,15.66,15.67,54705.0,15.68,15.68,15.66,15.67,54705.0
2019-02-01 14:40:00,15.67,15.67,15.65,15.66,59800.0,15.67,15.67,15.65,15.66,59800.0
2019-02-01 14:45:00,15.65,15.66,15.63,15.63,63750.0,15.65,15.66,15.63,15.63,63750.0
2019-02-01 14:50:00,15.64,15.64,15.61,15.61,85145.0,15.64,15.64,15.61,15.61,85145.0
2019-02-01 14:55:00,15.61,15.63,15.61,15.63,82335.0,15.61,15.63,15.61,15.63,82335.0
2019-02-01 15:00:00,15.62,15.64,15.62,15.63,97600.0,15.62,15.64,15.62,15.63,97600.0
2019-02-01 15:05:00,15.63,15.67,15.63,15.66,96635.0,15.63,15.67,15.63,15.66,96635.0
2019-02-01 15:10:00,15.66,15.67,15.65,15.66,71395.0,15.66,15.67,15.65,15.66,71395.0
2019-02-01 15:15:00,15.66,15.67,15.66,15.66,69490.0,15.66,15.67,15.66,15.66,69490.0
2019-02-01 15:20:00,15.66,15.67,15.66,15.66,46070.0,15.66,15.67,15.66,15.66,46070.0
2019-02-01 15:25:00,15.66,15.68,15.65,15.68,67945.0,15.66,15.68,15.65,15.68,67945.0
2019-02-01 15:30:00,15.68,15.7,15.68,15.69,94370.0,15.68,15.7,15.68,15.69,94370.0
2019-02-01 15:35:00,15.69,15.69,15.68,15.68,117975.0,15.69,15.69,15.68,15.68,117975.0
2019-02-01 15:40:00,15.68,15.71,15.67,15.71,144500.0,15.68,15.71,15.67,15.71,144500.0
2019-02-01 15:45:00,15.71,15.72,15.71,15.72,196575.0,15.71,15.72,15.71,15.72,196575.0
2019-02-01 15:50:00,15.72,15.75,15.71,15.75,343310.0,15.72,15.75,15.71,15.75,343310.0
2019-02-01 15:55:00,15.74,15.79,15.74,15.78,876375.0,15.74,15.79,15.74,15.78,876375.0
2019-02-04 09:30:00,15.91,15.98,15.86,15.88,749100.0,15.91,15.98,15.86,15.88,749100.0
2019-02-04 09:35:00,15.87,15.91,15.79,15.88,111170.0,15.87,15.91,15.79,15.88,111170.0
2019-02-04 09:40:00,15.89,15.94,15.85,15.93,141695.0,15.89,15.94,15.85,15.93,141695.0
2019-02-04 09:45:00,15.91,15.98,15.9,15.95,234965.0,15.91,15.98,15.9,15.95,234965.0
2019-02-04 09:50:00,15.95,16.04,15.95,15.98,463875.0,15.95,16.04,15.95,15.98,463875.0
2019-02-04 09:55:00,15.98,16.01,15.97,15.99,267180.0,15.98,16.01,15.97,15.99,267180.0
2019-02-04 10:00:00,15.99,16.0,15.92,15.94,162140.0,15.99,16.0,15.92,15.94,162140.0
2019-02-04 10:05:00,15.94,15.99,15.93,15.98,108660.0,15.94,15.99,15.93,15.98,108660.0
2019-02-04 10:10:00,15.98,16.05,15.98,16.05,140495.0,15.98,16.05,15.98,16.05,140495.0
2019-02-04 10:15:00,16.05,16.05,15.99,16.02,122715.0,16.05,16.05,15.99,16.02,122715.0
2019-02-04 10:20:00,16.02,16.03,16.0,16.0,119795.0,16.02,16.03,16.0,16.0,119795.0
2019-02-04 10:25:00,16.0,16.01,15.97,15.99,148860.0,16.0,16.01,15.97,15.99,148860.0
2019-02-04 10:30:00,15.98,16.04,15.98,16.01,146890.0,15.98,16.04,15.98,16.01,146890.0
2019-02-04 10:35:00,16.01,16.04,16.01,16.02,137285.0,16.01,16.04,16.01,16.02,137285.0
2019-02-04 10:40:00,16.02,16.04,16.0,16.01,276980.0,16.02,16.04,16.0,16.01,276980.0
2019-02-04 10:45:00,16.0,16.03,16.0,16.02,314835.0,16.0,16.03,16.0,16.02,314835.0
2019-02-04 10:50:00,16.02,16.03,15.93,15.93,317120.0,16.02,16.03,15.93,15.93,317120.0
2019-02-04 10:55:00,15.93,15.93,15.9,15.92,174825.0,15.93,15.93,15.9,15.92,174825.0
2019-02-04 11:00:00,15.92,15.98,15.92,15.97,100000.0,15.92,15.98,15.92,15.97,100000.0
2019-02-04 11:05:00,15.97,15.97,15.94,15.96,93240.0,15.97,15.97,15.94,15.96,93240.0
2019-02-04 11:10:00,15.96,15.96,15.93,15.94,78295.0,15.96,15.96,15.93,15.94,78295.0
2019-02-04 11:15:00,15.94,15.96,15.92,15.94,89410.0,15.94,15.96,15.92,15.94,89410.0
2019-02-04 11:20:00,15.93,15.95,15.93,15.94,67440.0,15.93,15.95,15.93,15.94,67440.0
2019-02-04 11:25:00,15.94,15.95,15.93,15.94,78040.0,15.94,15.95,15.93,15.94,78040.0
2019-02-04 11:30:00,15.94,15.95,15.93,15.94,65760.0,15.94,15.95,15.93,15.94,65760.0
2019-02-04 11:35:00,15.94,15.95,15.92,15.94,110105.0,15.94,15.95,15.92,15.94,110105.0
2019-02-04 11:40:00,15.95,15.96,15.92,15.93,62765.0,15.95,15.96,15.92,15.93,62765.0
2019-02-04 11:45:00,15.93,15.94,15.91,15.93,73990.0,15.93,15.94,15.91,15.93,73990.0
2019-02-04 11:50:00,15.94,15.94,15.92,15.92,78730.0,15.94,15.94,15.92,15.92,78730.0
2019-02-04 11:55:00,15.93,15.95,15.92,15.94,57545.0,15.93,15.95,15.92,15.94,57545.0
2019-02-04 12:00:00,15.94,15.94,15.93,15.94,76020.0,15.94,15.94,15.93,15.94,76020.0
2019-02-04 12:05:00,15.94,15.97,15.94,15.97,89125.0,15.94,15.97,15.94,15.97,89125.0
2019-02-04 12:10:00,15.98,15.99,15.97,15.98,59280.0,15.98,15.99,15.97,15.98,59280.0
2019-02-04 12:15:00,15.98,15.99,15.98,15.98,44895.0,15.98,15.99,15.98,15.98,44895.0
2019-02-04 12:20:00,15.99,15.99,15.98,15.99,54415.0,15.99,15.99,15.98,15.99,54415.0
2019-02-04 12:25:00,15.99,16.0,15.98,15.98,52060.0,15.99,16.0,15.98,15.98,52060.0
2019-02-04 12:30:00,15.99,15.99,15.97,15.97,57765.0,15.99,15.99,15.97,15.97,57765.0
2019-02-04 12:35:00,15.98,16.0,15.97,15.98,113500.0,15.98,16.0,15.97,15.98,113500.0
2019-02-04 12:40:00,15.99,16.01,15.98,16.01,198560.0,15.99,16.01,15.98,16.01,198560.0
2019-02-04 12:45:00,16.01,16.01,15.99,15.99,72010.0,16.01,16.01,15.99,15.99,72010.0
2019-02-04 12:50:00,16.0,16.0,15.99,15.99,63885.0,16.0,16.0,15.99,15.99,63885.0
2019-02-04 12:55:00,16.0,16.0,15.97,15.98,84350.0,16.0,16.0,15.97,15.98,84350.0
2019-02-04 13:00:00,15.98,16.0,15.98,15.99,54410.0,15.98,16.0,15.98,15.99,54410.0
2019-02-04 13:05:00,15.99,16.0,15.99,15.99,41125.0,15.99,16.0,15.99,15.99,41125.0
2019-02-04 13:10:00,15.99,16.0,15.99,15.99,103575.0,15.99,16.0,15.99,15.99,103575.0
2019-02-04 13:15:00,15.99,16.01,15.98,16.0,70900.0,15.99,16.01,15.98,16.0,70900.0
2019-02-04 13:20:00,16.0,16.01,16.0,16.0,64400.0,16.0,16.01,16.0,16.0,64400.0
2019-02-04 13:25:00,16.0,16.0,15.99,15.99,68390.0,16.0,16.0,15.99,15.99,68390.0
2019-02-04 13:30:00,15.99,16.01,15.99,16.01,86355.0,15.99,16.01,15.99,16.01,86355.0
2019-02-04 13:35:00,16.01,16.02,16.01,16.02,183020.0,16.01,16.02,16.01,16.02,183020.0
2019-02-04 13:40:00,16.02,16.02,16.0,16.0,76295.0,16.02,16.02,16.0,16.0,76295.0
2019-02-04 13:45:00,16.0,16.03,16.0,16.01,127720.0,16.0,16.03,16.0,16.01,127720.0
2019-02-04 13:50:00,16.01,16.02,16.0,16.01,103430.0,16.01,16.02,16.0,16.01,103430.0
2019-02-04 13:55:00,16.0,16.01,16.0,16.01,69185.0,16.0,16.01,16.0,16.01,69185.0
2019-02-04 14:00:00,16.01,16.01,16.0,16.01,77805.0,16.01,16.01,16.0,16.01,77805.0
2019-02-04 14:05:00,16.01,16.01,16.0,16.01,80080.0,16.01,16.01,16.0,16.01,80080.0
2019-02-04 14:10:00,16.01,16.03,16.0,16.03,136780.0,16.01,16.03,16.0,16.03,136780.0
2019-02-04 14:15:00,16.03,16.03,16.0,16.0,97410.0,16.03,16.03,16.0,16.0,97410.0
2019-02-04 14:20:00,16.0,16.01,16.0,16.0,239920.0,16.0,16.01,16.0,16.0,239920.0
2019-02-04 14:25:00,16.0,16.05,16.0,16.04,174430.0,16.0,16.05,16.0,16.04,174430.0
2019-02-04 14:30:00,16.04,16.08,16.04,16.05,203660.0,16.04,16.08,16.04,16.05,203660.0
2019-02-04 14:35:00,16.06,16.09,16.05,16.07,150940.0,16.06,16.09,16.05,16.07,150940.0
2019-02-04 14:40:00,16.07,16.09,16.05,16.05,209565.0,16.07,16.09,16.05,16.05,209565.0
2019-02-04 14:45:00,16.05,16.07,16.04,16.06,116600.0,16.05,16.07,16.04,16.06,116600.0
2019-02-04 14:50:00,16.06,16.08,16.06,16.07,54740.0,16.06,16.08,16.06,16.07,54740.0
2019-02-04 14:55:00,16.07,16.09,16.06,16.08,101355.0,16.07,16.09,16.06,16.08,101355.0
2019-02-04 15:00:00,16.08,16.1,16.08,16.1,139135.0,16.08,16.1,16.08,16.1,139135.0
2019-02-04 15:05:00,16.1,16.1,16.08,16.09,113375.0,16.1,16.1,16.08,16.09,113375.0
2019-02-04 15:10:00,16.09,16.11,16.09,16.1,164985.0,16.09,16.11,16.09,16.1,164985.0
2019-02-04 15:15:00,16.1,16.11,16.1,16.1,138415.0,16.1,16.11,16.1,16.1,138415.0
2019-02-04 15:20:00,16.1,16.1,16.05,16.06,96640.0,16.1,16.1,16.05,16.06,96640.0
2019-02-04 15:25:00,16.05,16.05,16.02,16.02,116530.0,16.05,16.05,16.02,16.02,116530.0
2019-02-04 15:30:00,16.02,16.02,16.01,16.01,151985.0,16.02,16.02,16.01,16.01,151985.0
2019-02-04 15:35:00,16.01,16.02,16.0,16.0,132940.0,16.01,16.02,16.0,16.0,132940.0
2019-02-04 15:40:00,16.01,16.01,16.0,16.0,192310.0,16.01,16.01,16.0,16.0,192310.0
2019-02-04 15:45:00,16.0,16.01,16.0,16.0,170385.0,16.0,16.01,16.0,16.0,170385.0
2019-02-04 15:50:00,16.0,16.0,16.0,16.0,297825.0,16.0,16.0,16.0,16.0,297825.0
2019-02-04 15:55:00,16.0,16.03,16.0,16.03,618670.0,16.0,16.03,16.0,16.03,618670.0
2019-02-05 09:30:00,16.05,16.25,16.03,16.25,332335.0,16.05,16.25,16.03,16.25,332335.0
2019-02-05 09:35:00,16.24,16.25,16.12,16.17,97450.0,16.24,16.25,16.12,16.17,97450.0
2019-02-05 09:40:00,16.15,16.2,16.15,16.19,182830.0,16.15,16.2,16.15,16.19,182830.0
2019-02-05 09:45:00,16.2,16.28,16.17,16.26,158250.0,16.2,16.28,16.17,16.26,158250.0
2019-02-05 09:50:00,16.25,16.3,16.23,16.3,139610.0,16.25,16.3,16.23,16.3,139610.0
2019-02-05 09:55:00,16.3,16.34,16.28,16.3,201420.0,16.3,16.34,16.28,16.3,201420.0
2019-02-05 10:00:00,16.3,16.33,16.3,16.33,119300.0,16.3,16.33,16.3,16.33,119300.0
2019-02-05 10:05:00,16.33,16.41,16.32,16.38,463395.0,16.33,16.41,16.32,16.38,463395.0
2019-02-05 10:10:00,16.37,16.37,16.29,16.33,143375.0,16.37,16.37,16.29,16.33,143375.0
2019-02-05 10:15:00,16.34,16.34,16.31,16.34,277605.0,16.34,16.34,16.31,16.34,277605.0
2019-02-05 10:20:00,16.34,16.39,16.34,16.36,187230.0,16.34,16.39,16.34,16.36,187230.0
2019-02-05 10:25:00,16.35,16.4,16.35,16.39,129255.0,16.35,16.4,16.35,16.39,129255.0
2019-02-05 10:30:00,16.39,16.4,16.34,16.35,136350.0,16.39,16.4,16.34,16.35,136350.0
2019-02-05 10:35:00,16.35,16.37,16.34,16.35,375620.0,16.35,16.37,16.34,16.35,375620.0
2019-02-05 10:40:00,16.35,16.37,16.35,16.36,77205.0,16.35,16.37,16.35,16.36,77205.0
2019-02-05 10:45:00,16.37,16.39,16.36,16.39,133625.0,16.37,16.39,16.36,16.39,133625.0
2019-02-05 10:50:00,16.39,16.39,16.36,16.39,64380.0,16.39,16.39,16.36,16.39,64380.0
2019-02-05 10:55:00,16.39,16.4,16.38,16.4,59100.0,16.39,16.4,16.38,16.4,59100.0
2019-02-05 11:00:00,16.4,16.41,16.4,16.4,57020.0,16.4,16.41,16.4,16.4,57020.0
2019-02-05 11:05:00,16.4,16.44,16.4,16.44,88095.0,16.4,16.44,16.4,16.44,88095.0
2019-02-05 11:10:00,16.44,16.45,16.42,16.43,167485.0,16.44,16.45,16.42,16.43,167485.0
2019-02-05 11:15:00,16.43,16.43,16.38,16.38,113850.0,16.43,16.43,16.38,16.38,113850.0
2019-02-05 11:20:00,16.39,16.4,16.37,16.37,346760.0,16.39,16.4,16.37,16.37,346760.0
2019-02-05 11:25:00,16.37,16.4,16.35,16.36,110400.0,16.37,16.4,16.35,16.36,110400.0
2019-02-05 11:30:00,16.36,16.37,16.36,16.37,49875.0,16.36,16.37,16.36,16.37,49875.0
2019-02-05 11:35:00,16.37,16.4,16.37,16.4,66645.0,16.37,16.4,16.37,16.4,66645.0
2019-02-05 11:40:00,16.4,16.4,16.37,16.37,72450.0,16.4,16.4,16.37,16.37,72450.0
2019-02-05 11:45:00,16.37,16.38,16.35,16.36,78950.0,16.37,16.38,16.35,16.36,78950.0
2019-02-05 11:50:00,16.35,16.39,16.35,16.39,62840.0,16.35,16.39,16.35,16.39,62840.0
2019-02-05 11:55:00,16.39,16.4,16.38,16.39,69690.0,16.39,16.4,16.38,16.39,69690.0
2019-02-05 12:00:00,16.39,16.39,16.35,16.37,80400.0,16.39,16.39,16.35,16.37,80400.0
2019-02-05 12:05:00,16.37,16.38,16.37,16.38,99120.0,16.37,16.38,16.37,16.38,99120.0
2019-02-05 12:10:00,16.37,16.38,16.35,16.38,90125.0,16.37,16.38,16.35,16.38,90125.0
2019-02-05 12:15:00,16.38,16.4,16.36,16.38,345325.0,16.38,16.4,16.36,16.38,345325.0
2019-02-05 12:20:00,16.38,16.38,16.35,16.35,213895.0,16.38,16.38,16.35,16.35,213895.0
2019-02-05 12:25:00,16.35,16.39,16.35,16.39,167375.0,16.35,16.39,16.35,16.39,167375.0
2019-02-05 12:30:00,16.39,16.39,16.35,16.38,122505.0,16.39,16.39,16.35,16.38,122505.0
2019-02-05 12:35:00,16.38,16.41,16.37,16.4,139655.0,16.38,16.41,16.37,16.4,139655.0
2019-02-05 12:40:00,16.4,16.43,16.4,16.43,78265.0,16.4,16.43,16.4,16.43,78265.0
2019-02-05 12:45:00,16.43,16.44,16.41,16.42,91925.0,16.43,16.44,16.41,16.42,91925.0
2019-02-05 12:50:00,16.42,16.44,16.39,16.4,58150.0,16.42,16.44,16.39,16.4,58150.0
2019-02-05 12:55:00,16.4,16.4,16.36,16.37,132385.0,16.4,16.4,16.36,16.37,132385.0
2019-02-05 13:00:00,16.37,16.37,16.35,16.36,155005.0,16.37,16.37,16.35,16.36,155005.0
2019-02-05 13:05:00,16.36,16.36,16.34,16.36,129235.0,16.36,16.36,16.34,16.36,129235.0
2019-02-05 13:10:00,16.36,16.37,16.36,16.37,78750.0,16.36,16.37,16.36,16.37,78750.0
2019-02-05 13:15:00,16.37,16.37,16.34,16.35,87270.0,16.37,16.37,16.34,16.35,87270.0
2019-02-05 13:20:00,16.35,16.36,16.35,16.36,76275.0,16.35,16.36,16.35,16.36,76275.0
2019-02-05 13:25:00,16.36,16.36,16.34,16.35,39600.0,16.36,16.36,16.34,16.35,39600.0
2019-02-05 13:30:00,16.35,16.35,16.34,16.34,51430.0,16.35,16.35,16.34,16.34,51430.0
2019-02-05 13:35:00,16.34,16.35,16.33,16.35,39775.0,16.34,16.35,16.33,16.35,39775.0
2019-02-05 13:40:00,16.35,16.36,16.34,16.35,91750.0,16.35,16.36,16.34,16.35,91750.0
2019-02-05 13:45:00,16.35,16.35,16.35,16.35,119745.0,16.35,16.35,16.35,16.35,119745.0
2019-02-05 13:50:00,16.35,16.35,16.32,16.32,103720.0,16.35,16.35,16.32,16.32,103720.0
2019-02-05 13:55:00,16.32,16.35,16.32,16.34,96685.0,16.32,16.35,16.32,16.34,96685.0
2019-02-05 14:00:00,16.34,16.36,16.33,16.36,70480.0,16.34,16.36,16.33,16.36,70480.0
2019-02-05 14:05:00,16.37,16.4,16.37,16.39,77375.0,16.37,16.4,16.37,16.39,77375.0
2019-02-05 14:10:00,16.39,16.4,16.38,16.4,48030.0,16.39,16.4,16.38,16.4,48030.0
2019-02-05 14:15:00,16.4,16.4,16.38,16.4,102980.0,16.4,16.4,16.38,16.4,102980.0
2019-02-05 14:20:00,16.39,16.41,16.37,16.39,68515.0,16.39,16.41,16.37,16.39,68515.0
2019-02-05 14:25:00,16.39,16.4,16.39,16.39,69160.0,16.39,16.4,16.39,16.39,69160.0
2019-02-05 14:30:00,16.39,16.42,16.39,16.42,81180.0,16.39,16.42,16.39,16.42,81180.0
2019-02-05 14:35:00,16.41,16.43,16.41,16.42,69000.0,16.41,16.43,16.41,16.42,69000.0
2019-02-05 14:40:00,16.41,16.43,16.41,16.43,78150.0,16.41,16.43,16.41,16.43,78150.0
2019-02-05 14:45:00,16.43,16.45,16.42,16.44,96015.0,16.43,16.45,16.42,16.44,96015.0
2019-02-05 14:50:00,16.45,16.45,16.41,16.42,100270.0,16.45,16.45,16.41,16.42,100270.0
2019-02-05 14:55:00,16.42,16.42,16.4,16.4,75845.0,16.42,16.42,16.4,16.4,75845.0
2019-02-05 15:00:00,16.4,16.43,16.4,16.41,199275.0,16.4,16.43,16.4,16.41,199275.0
2019-02-05 15:05:00,16.41,16.41,16.4,16.4,131980.0,16.41,16.41,16.4,16.4,131980.0
2019-02-05 15:10:00,16.4,16.42,16.39,16.42,86090.0,16.4,16.42,16.39,16.42,86090.0
2019-02-05 15:15:00,16.42,16.42,16.4,16.41,86590.0,16.42,16.42,16.4,16.41,86590.0
2019-02-05 15:20:00,16.41,16.41,16.39,16.4,120270.0,16.41,16.41,16.39,16.4,120270.0
2019-02-05 15:25:00,16.4,16.42,16.4,16.4,292000.0,16.4,16.42,16.4,16.4,292000.0
2019-02-05 15:30:00,16.41,16.42,16.39,16.42,171365.0,16.41,16.42,16.39,16.42,171365.0
2019-02-05 15:35:00,16.42,16.42,16.4,16.4,251780.0,16.42,16.42,16.4,16.4,251780.0
2019-02-05 15:40:00,16.4,16.41,16.4,16.4,219250.0,16.4,16.41,16.4,16.4,219250.0
2019-02-05 15:45:00,16.4,16.4,16.39,16.39,265685.0,16.4,16.4,16.39,16.39,265685.0
2019-02-05 15:50:00,16.39,16.39,16.33,16.33,319180.0,16.39,16.39,16.33,16.33,319180.0
2019-02-05 15:55:00,16.33,16.4,16.33,16.39,908875.0,16.33,16.4,16.33,16.39,908875.0
2019-02-06 09:30:00,16.42,16.46,16.36,16.36,222020.0,16.42,16.46,16.36,16.36,222020.0
2019-02-06 09:35:00,16.37,16.38,16.24,16.3,312645.0,16.37,16.38,16.24,16.3,312645.0
2019-02-06 09:40:00,16.29,16.29,16.22,16.25,241355.0,16.29,16.29,16.22,16.25,241355.0
2019-02-06 09:45:00,16.25,16.31,16.23,16.31,145605.0,16.25,16.31,16.23,16.31,145605.0
2019-02-06 09:50:00,16.3,16.32,16.27,16.32,101990.0,16.3,16.32,16.27,16.32,101990.0
2019-02-06 09:55:00,16.32,16.32,16.26,16.26,75415.0,16.32,16.32,16.26,16.26,75415.0
2019-02-06 10:00:00,16.26,16.26,16.16,16.19,131050.0,16.26,16.26,16.16,16.19,131050.0
2019-02-06 10:05:00,16.19,16.22,16.09,16.09,163500.0,16.19,16.22,16.09,16.09,163500.0
2019-02-06 10:10:00,16.09,16.1,16.03,16.05,191070.0,16.09,16.1,16.03,16.05,191070.0
2019-02-06 10:15:00,16.05,16.08,16.01,16.07,152710.0,16.05,16.08,16.01,16.07,152710.0
2019-02-06 10:20:00,16.07,16.12,16.06,16.12,105345.0,16.07,16.12,16.06,16.12,105345.0
2019-02-06 10:25:00,16.12,16.18,16.12,16.14,128230.0,16.12,16.18,16.12,16.14,128230.0
2019-02-06 10:30:00,16.14,16.21,16.14,16.2,105075.0,16.14,16.21,16.14,16.2,105075.0
2019-02-06 10:35:00,16.21,16.24,16.18,16.19,248815.0,16.21,16.24,16.18,16.19,248815.0
2019-02-06 10:40:00,16.19,16.24,16.19,16.24,115515.0,16.19,16.24,16.19,16.24,115515.0
2019-02-06 10:45:00,16.24,16.24,16.19,16.2,129300.0,16.24,16.24,16.19,16.2,129300.0
2019-02-06 10:50:00,16.2,16.2,16.17,16.2,59655.0,16.2,16.2,16.17,16.2,59655.0
2019-02-06 10:55:00,16.2,16.2,16.17,16.19,57670.0,16.2,16.2,16.17,16.19,57670.0
2019-02-06 11:00:00,16.19,16.22,16.17,16.21,132030.0,16.19,16.22,16.17,16.21,132030.0
2019-02-06 11:05:00,16.22,16.23,16.21,16.22,100315.0,16.22,16.23,16.21,16.22,100315.0
2019-02-06 11:10:00,16.22,16.23,16.19,16.21,59430.0,16.22,16.23,16.19,16.21,59430.0
2019-02-06 11:15:00,16.21,16.23,16.2,16.22,82510.0,16.21,16.23,16.2,16.22,82510.0
2019-02-06 11:20:00,16.21,16.22,16.2,16.2,57170.0,16.21,16.22,16.2,16.2,57170.0
2019-02-06 11:25:00,16.2,16.21,16.18,16.2,73165.0,16.2,16.21,16.18,16.2,73165.0
2019-02-06 11:30:00,16.2,16.2,16.19,16.2,59270.0,16.2,16.2,16.19,16.2,59270.0
2019-02-06 11:35:00,16.19,16.2,16.16,16.19,57400.0,16.19,16.2,16.16,16.19,57400.0
2019-02-06 11:40:00,16.19,16.2,16.17,16.17,61490.0,16.19,16.2,16.17,16.17,61490.0
2019-02-06 11:45:00,16.17,16.18,16.16,16.17,74895.0,16.17,16.18,16.16,16.17,74895.0
2019-02-06 11:50:00,16.17,16.18,16.16,16.16,63880.0,16.17,16.18,16.16,16.16,63880.0
2019-02-06 11:55:00,16.16,16.16,16.11,16.12,86955.0,16.16,16.16,16.11,16.12,86955.0
2019-02-06 12:00:00,16.12,16.13,16.08,16.13,127585.0,16.12,16.13,16.08,16.13,127585.0
2019-02-06 12:05:00,16.13,16.15,16.1,16.1,62890.0,16.13,16.15,16.1,16.1,62890.0
2019-02-06 12:10:00,16.11,16.14,16.1,16.13,48095.0,16.11,16.14,16.1,16.13,48095.0
2019-02-06 12:15:00,16.13,16.15,16.11,16.15,77745.0,16.13,16.15,16.11,16.15,77745.0
2019-02-06 12:20:00,16.15,16.16,16.15,16.15,87115.0,16.15,16.16,16.15,16.15,87115.0
2019-02-06 12:25:00,16.16,16.19,16.15,16.17,89315.0,16.16,16.19,16.15,16.17,89315.0
2019-02-06 12:30:00,16.16,16.2,16.16,16.19,70420.0,16.16,16.2,16.16,16.19,70420.0
2019-02-06 12:35:00,16.19,16.19,16.18,16.19,35895.0,16.19,16.19,16.18,16.19,35895.0
2019-02-06 12:40:00,16.19,16.19,16.15,16.16,97195.0,16.19,16.19,16.15,16.16,97195.0
2019-02-06 12:45:00,16.16,16.17,16.13,16.13,77955.0,16.16,16.17,16.13,16.13,77955.0
2019-02-06 12:50:00,16.13,16.19,16.13,16.19,132945.0,16.13,16.19,16.13,16.19,132945.0
2019-02-06 12:55:00,16.19,16.23,16.19,16.23,133370.0,16.19,16.23,16.19,16.23,133370.0
2019-02-06 13:00:00,16.23,16.25,16.22,16.22,76185.0,16.23,16.25,16.22,16.22,76185.0
2019-02-06 13:05:00,16.21,16.22,16.18,16.19,125225.0,16.21,16.22,16.18,16.19,125225.0
2019-02-06 13:10:00,16.18,16.2,16.18,16.2,131465.0,16.18,16.2,16.18,16.2,131465.0
2019-02-06 13:15:00,16.2,16.21,16.2,16.2,109100.0,16.2,16.21,16.2,16.2,109100.0
2019-02-06 13:20:00,16.2,16.2,16.16,16.17,222860.0,16.2,16.2,16.16,16.17,222860.0
2019-02-06 13:25:00,16.17,16.19,16.16,16.16,129715.0,16.17,16.19,16.16,16.16,129715.0
2019-02-06 13:30:00,16.17,16.18,16.16,16.17,220720.0,16.17,16.18,16.16,16.17,220720.0
2019-02-06 13:35:00,16.17,16.18,16.16,16.18,86295.0,16.17,16.18,16.16,16.18,86295.0
2019-02-06 13:40:00,16.18,16.18,16.14,16.14,89655.0,16.18,16.18,16.14,16.14,89655.0
2019-02-06 13:45:00,16.14,16.14,16.12,16.13,159235.0,16.14,16.14,16.12,16.13,159235.0
2019-02-06 13:50:00,16.14,16.14,16.12,16.14,98880.0,16.14,16.14,16.12,16.14,98880.0
2019-02-06 13:55:00,16.14,16.15,16.13,16.14,111585.0,16.14,16.15,16.13,16.14,111585.0
2019-02-06 14:00:00,16.14,16.14,16.13,16.14,189630.0,16.14,16.14,16.13,16.14,189630.0
2019-02-06 14:05:00,16.14,16.14,16.13,16.14,150015.0,16.14,16.14,16.13,16.14,150015.0
2019-02-06 14:10:00,16.14,16.15,16.13,16.14,105430.0,16.14,16.15,16.13,16.14,105430.0
2019-02-06 14:15:00,16.14,16.18,16.14,16.18,66270.0,16.14,16.18,16.14,16.18,66270.0
2019-02-06 14:20:00,16.18,16.2,16.17,16.19,89020.0,16.18,16.2,16.17,16.19,89020.0
2019-02-06 14:25:00,16.19,16.19,16.18,16.18,191505.0,16.19,16.19,16.18,16.18,191505.0
2019-02-06 14:30:00,16.18,16.19,16.17,16.18,153525.0,16.18,16.19,16.17,16.18,153525.0
2019-02-06 14:35:00,16.18,16.19,16.17,16.17,109530.0,16.18,16.19,16.17,16.17,109530.0
2019-02-06 14:40:00,16.18,16.2,16.17,16.17,111445.0,16.18,16.2,16.17,16.17,111445.0
2019-02-06 14:45:00,16.17,16.18,16.15,16.15,79125.0,16.17,16.18,16.15,16.15,79125.0
2019-02-06 14:50:00,16.16,16.17,16.15,16.17,132870.0,16.16,16.17,16.15,16.17,132870.0
2019-02-06 14:55:00,16.17,16.18,16.15,16.18,371310.0,16.17,16.18,16.15,16.18,371310.0
2019-02-06 15:00:00,16.18,16.18,16.16,16.17,91775.0,16.18,16.18,16.16,16.17,91775.0
2019-02-06 15:05:00,16.18,16.23,16.17,16.22,241155.0,16.18,16.23,16.17,16.22,241155.0
2019-02-06 15:10:00,16.22,16.22,16.19,16.22,167855.0,16.22,16.22,16.19,16.22,167855.0
2019-02-06 15:15:00,16.22,16.23,16.21,16.23,127530.0,16.22,16.23,16.21,16.23,127530.0
2019-02-06 15:20:00,16.23,16.25,16.22,16.23,130190.0,16.23,16.25,16.22,16.23,130190.0
2019-02-06 15:25:00,16.24,16.27,16.23,16.26,199675.0,16.24,16.27,16.23,16.26,199675.0
2019-02-06 15:30:00,16.27,16.27,16.21,16.21,206955.0,16.27,16.27,16.21,16.21,206955.0
2019-02-06 15:35:00,16.21,16.27,16.21,16.26,251075.0,16.21,16.27,16.21,16.26,251075.0
2019-02-06 15:40:00,16.26,16.27,16.25,16.26,155545.0,16.26,16.27,16.25,16.26,155545.0
2019-02-06 15:45:00,16.26,16.29,16.26,16.28,239580.0,16.26,16.29,16.26,16.28,239580.0
2019-02-06 15:50:00,16.28,16.28,16.24,16.25,322780.0,16.28,16.28,16.24,16.25,322780.0
2019-02-06 15:55:00,16.25,16.25,16.19,16.24,630685.0,16.25,16.25,16.19,16.24,630685.0
2019-02-07 09:30:00,16.2,16.22,15.35,15.9,1273320.0,16.2,16.22,15.35,15.9,1273320.0
2019-02-07 09:35:00,15.84,15.96,15.6,15.65,798760.0,15.84,15.96,15.6,15.65,798760.0
2019-02-07 09:40:00,15.65,15.66,15.48,15.59,724240.0,15.65,15.66,15.48,15.59,724240.0
2019-02-07 09:45:00,15.59,15.6,15.4,15.48,720230.0,15.59,15.6,15.4,15.48,720230.0
2019-02-07 09:50:00,15.46,15.52,15.38,15.46,531630.0,15.46,15.52,15.38,15.46,531630.0
2019-02-07 09:55:00,15.46,15.51,15.36,15.39,637770.0,15.46,15.51,15.36,15.39,637770.0
2019-02-07 10:00:00,15.39,15.49,15.28,15.29,454675.0,15.39,15.49,15.28,15.29,454675.0
2019-02-07 10:05:00,15.29,15.45,15.28,15.43,288625.0,15.29,15.45,15.28,15.43,288625.0
2019-02-07 10:10:00,15.42,15.43,15.32,15.35,378505.0,15.42,15.43,15.32,15.35,378505.0
2019-02-07 10:15:00,15.36,15.42,15.32,15.34,530900.0,15.36,15.42,15.32,15.34,530900.0
2019-02-07 10:20:00,15.35,15.37,15.27,15.34,449710.0,15.35,15.37,15.27,15.34,449710.0
2019-02-07 10:25:00,15.34,15.55,15.33,15.54,317790.0,15.34,15.55,15.33,15.54,317790.0
2019-02-07 10:30:00,15.55,15.55,15.48,15.55,329280.0,15.55,15.55,15.48,15.55,329280.0
2019-02-07 10:35:00,15.55,15.65,15.55,15.6,235170.0,15.55,15.65,15.55,15.6,235170.0
2019-02-07 10:40:00,15.6,15.68,15.59,15.63,279915.0,15.6,15.68,15.59,15.63,279915.0
2019-02-07 10:45:00,15.64,15.77,15.61,15.76,461995.0,15.64,15.77,15.61,15.76,461995.0
2019-02-07 10:50:00,15.77,15.78,15.68,15.77,555940.0,15.77,15.78,15.68,15.77,555940.0
2019-02-07 10:55:00,15.76,15.76,15.66,15.68,242755.0,15.76,15.76,15.66,15.68,242755.0
2019-02-07 11:00:00,15.67,15.69,15.64,15.67,173520.0,15.67,15.69,15.64,15.67,173520.0
2019-02-07 11:05:00,15.67,15.69,15.64,15.68,173355.0,15.67,15.69,15.64,15.68,173355.0
2019-02-07 11:10:00,15.68,15.72,15.67,15.71,135115.0,15.68,15.72,15.67,15.71,135115.0
2019-02-07 11:15:00,15.71,15.71,15.65,15.67,133850.0,15.71,15.71,15.65,15.67,133850.0
2019-02-07 11:20:00,15.67,15.7,15.62,15.63,244855.0,15.67,15.7,15.62,15.63,244855.0
2019-02-07 11:25:00,15.62,15.63,15.47,15.47,233690.0,15.62,15.63,15.47,15.47,233690.0
2019-02-07 11:30:00,15.46,15.48,15.32,15.33,242175.0,15.46,15.48,15.32,15.33,242175.0
2019-02-07 11:35:00,15.34,15.52,15.33,15.52,172115.0,15.34,15.52,15.33,15.52,172115.0
2019-02-07 11:40:00,15.53,15.56,15.48,15.5,136910.0,15.53,15.56,15.48,15.5,136910.0
2019-02-07 11:45:00,15.49,15.51,15.41,15.41,213690.0,15.49,15.51,15.41,15.41,213690.0
2019-02-07 11:50:00,15.42,15.49,15.41,15.42,108330.0,15.42,15.49,15.41,15.42,108330.0
2019-02-07 11:55:00,15.41,15.46,15.37,15.38,115500.0,15.41,15.46,15.37,15.38,115500.0
2019-02-07 12:00:00,15.39,15.46,15.39,15.45,108800.0,15.39,15.46,15.39,15.45,108800.0
2019-02-07 12:05:00,15.45,15.45,15.37,15.41,77865.0,15.45,15.45,15.37,15.41,77865.0
2019-02-07 12:10:00,15.41,15.42,15.34,15.42,111545.0,15.41,15.42,15.34,15.42,111545.0
2019-02-07 12:15:00,15.42,15.51,15.39,15.51,97295.0,15.42,15.51,15.39,15.51,97295.0
2019-02-07 12:20:00,15.52,15.59,15.49,15.58,219250.0,15.52,15.59,15.49,15.58,219250.0
2019-02-07 12:25:00,15.57,15.6,15.53,15.56,231790.0,15.57,15.6,15.53,15.56,231790.0
2019-02-07 12:30:00,15.56,15.61,15.55,15.61,224310.0,15.56,15.61,15.55,15.61,224310.0
2019-02-07 12:35:00,15.6,15.62,15.56,15.59,196240.0,15.6,15.62,15.56,15.59,196240.0
2019-02-07 12:40:00,15.59,15.6,15.55,15.57,88270.0,15.59,15.6,15.55,15.57,88270.0
2019-02-07 12:45:00,15.56,15.59,15.54,15.59,124075.0,15.56,15.59,15.54,15.59,124075.0
2019-02-07 12:50:00,15.59,15.59,15.55,15.55,99245.0,15.59,15.59,15.55,15.55,99245.0
2019-02-07 12:55:00,15.55,15.6,15.55,15.57,129660.0,15.55,15.6,15.55,15.57,129660.0
2019-02-07 13:00:00,15.57,15.65,15.56,15.65,136395.0,15.57,15.65,15.56,15.65,136395.0
2019-02-07 13:05:00,15.65,15.75,15.64,15.74,217755.0,15.65,15.75,15.64,15.74,217755.0
2019-02-07 13:10:00,15.74,15.74,15.7,15.71,127570.0,15.74,15.74,15.7,15.71,127570.0
2019-02-07 13:15:00,15.71,15.74,15.7,15.73,128875.0,15.71,15.74,15.7,15.73,128875.0
2019-02-07 13:20:00,15.73,15.75,15.69,15.74,123670.0,15.73,15.75,15.69,15.74,123670.0
2019-02-07 13:25:00,15.74,15.74,15.7,15.74,85045.0,15.74,15.74,15.7,15.74,85045.0
2019-02-07 13:30:00,15.74,15.76,15.73,15.75,55945.0,15.74,15.76,15.73,15.75,55945.0
2019-02-07 13:35:00,15.75,15.8,15.74,15.79,94805.0,15.75,15.8,15.74,15.79,94805.0
2019-02-07 13:40:00,15.78,15.82,15.77,15.82,116340.0,15.78,15.82,15.77,15.82,116340.0
2019-02-07 13:45:00,15.82,15.91,15.8,15.81,265825.0,15.82,15.91,15.8,15.81,265825.0
2019-02-07 13:50:00,15.81,15.81,15.74,15.74,131445.0,15.81,15.81,15.74,15.74,131445.0
2019-02-07 13:55:00,15.74,15.78,15.72,15.76,101920.0,15.74,15.78,15.72,15.76,101920.0
2019-02-07 14:00:00,15.75,15.79,15.72,15.76,137380.0,15.75,15.79,15.72,15.76,137380.0
2019-02-07 14:05:00,15.76,15.76,15.71,15.74,87470.0,15.76,15.76,15.71,15.74,87470.0
2019-02-07 14:10:00,15.74,15.77,15.71,15.75,76035.0,15.74,15.77,15.71,15.75,76035.0
2019-02-07 14:15:00,15.75,15.78,15.75,15.77,64850.0,15.75,15.78,15.75,15.77,64850.0
2019-02-07 14:20:00,15.77,15.79,15.74,15.78,105685.0,15.77,15.79,15.74,15.78,105685.0
2019-02-07 14:25:00,15.78,15.8,15.75,15.8,56010.0,15.78,15.8,15.75,15.8,56010.0
2019-02-07 14:30:00,15.8,15.82,15.79,15.8,126910.0,15.8,15.82,15.79,15.8,126910.0
2019-02-07 14:35:00,15.8,15.83,15.8,15.83,177375.0,15.8,15.83,15.8,15.83,177375.0
2019-02-07 14:40:00,15.83,15.89,15.82,15.89,336940.0,15.83,15.89,15.82,15.89,336940.0
2019-02-07 14:45:00,15.89,15.93,15.87,15.88,156050.0,15.89,15.93,15.87,15.88,156050.0
2019-02-07 14:50:00,15.87,15.87,15.81,15.84,183495.0,15.87,15.87,15.81,15.84,183495.0
2019-02-07 14:55:00,15.84,15.87,15.82,15.84,97145.0,15.84,15.87,15.82,15.84,97145.0
2019-02-07 15:00:00,15.84,15.86,15.83,15.85,149225.0,15.84,15.86,15.83,15.85,149225.0
2019-02-07 15:05:00,15.85,15.91,15.83,15.91,243595.0,15.85,15.91,15.83,15.91,243595.0
2019-02-07 15:10:00,15.9,15.9,15.85,15.87,504820.0,15.9,15.9,15.85,15.87,504820.0
2019-02-07 15:15:00,15.87,15.93,15.87,15.93,209965.0,15.87,15.93,15.87,15.93,209965.0
2019-02-07 15:20:00,15.93,15.94,15.91,15.93,165785.0,15.93,15.94,15.91,15.93,165785.0
2019-02-07 15:25:00,15.93,15.93,15.9,15.92,242830.0,15.93,15.93,15.9,15.92,242830.0
2019-02-07 15:30:00,15.92,15.96,15.91,15.94,671615.0,15.92,15.96,15.91,15.94,671615.0
2019-02-07 15:35:00,15.94,15.97,15.91,15.97,221805.0,15.94,15.97,15.91,15.97,221805.0
2019-02-07 15:40:00,15.97,15.97,15.93,15.93,338740.0,15.97,15.97,15.93,15.93,338740.0
2019-02-07 15:45:00,15.93,15.95,15.9,15.91,432355.0,15.93,15.95,15.9,15.91,432355.0
2019-02-07 15:50:00,15.9,15.9,15.86,15.87,577950.0,15.9,15.9,15.86,15.87,577950.0
2019-02-07 15:55:00,15.87,15.89,15.85,15.87,795605.0,15.87,15.89,15.85,15.87,795605.0
2019-02-08 09:30:00,15.73,15.88,15.68,15.85,254415.0,15.73,15.88,15.68,15.85,254415.0
2019-02-08 09:35:00,15.83,15.97,15.83,15.86,129525.0,15.83,15.97,15.83,15.86,129525.0
2019-02-08 09:40:00,15.87,15.98,15.86,15.91,108290.0,15.87,15.98,15.86,15.91,108290.0
2019-02-08 09:45:00,15.92,15.94,15.83,15.92,142370.0,15.92,15.94,15.83,15.92,142370.0
2019-02-08 09:50:00,15.92,15.92,15.86,15.87,62455.0,15.92,15.92,15.86,15.87,62455.0
2019-02-08 09:55:00,15.86,15.93,15.85,15.9,89365.0,15.86,15.93,15.85,15.9,89365.0
2019-02-08 10:00:00,15.88,15.95,15.87,15.93,168470.0,15.88,15.95,15.87,15.93,168470.0
2019-02-08 10:05:00,15.94,16.02,15.93,16.0,157110.0,15.94,16.02,15.93,16.0,157110.0
2019-02-08 10:10:00,16.0,16.02,15.96,15.97,130550.0,16.0,16.02,15.96,15.97,130550.0
2019-02-08 10:15:00,15.97,16.04,15.97,16.0,71060.0,15.97,16.04,15.97,16.0,71060.0
2019-02-08 10:20:00,16.01,16.01,15.95,15.98,43185.0,16.01,16.01,15.95,15.98,43185.0
2019-02-08 10:25:00,15.98,16.0,15.97,15.97,59315.0,15.98,16.0,15.97,15.97,59315.0
2019-02-08 10:30:00,15.98,16.03,15.96,16.02,66105.0,15.98,16.03,15.96,16.02,66105.0
2019-02-08 10:35:00,16.02,16.09,16.02,16.09,52830.0,16.02,16.09,16.02,16.09,52830.0
2019-02-08 10:40:00,16.1,16.13,16.09,16.13,65045.0,16.1,16.13,16.09,16.13,65045.0
2019-02-08 10:45:00,16.13,16.15,16.11,16.15,117230.0,16.13,16.15,16.11,16.15,117230.0
2019-02-08 10:50:00,16.16,16.18,16.15,16.15,80795.0,16.16,16.18,16.15,16.15,80795.0
2019-02-08 10:55:00,16.14,16.19,16.14,16.17,133795.0,16.14,16.19,16.14,16.17,133795.0
2019-02-08 11:00:00,16.17,16.19,16.16,16.18,121295.0,16.17,16.19,16.16,16.18,121295.0
2019-02-08 11:05:00,16.19,16.26,16.19,16.26,139280.0,16.19,16.26,16.19,16.26,139280.0
2019-02-08 11:10:00,16.26,16.3,16.25,16.29,113335.0,16.26,16.3,16.25,16.29,113335.0
2019-02-08 11:15:00,16.29,16.33,16.22,16.22,248560.0,16.29,16.33,16.22,16.22,248560.0
2019-02-08 11:20:00,16.22,16.22,16.19,16.21,94080.0,16.22,16.22,16.19,16.21,94080.0
2019-02-08 11:25:00,16.21,16.23,16.19,16.19,152885.0,16.21,16.23,16.19,16.19,152885.0
2019-02-08 11:30:00,16.19,16.19,16.14,16.14,115620.0,16.19,16.19,16.14,16.14,115620.0
2019-02-08 11:35:00,16.14,16.15,16.11,16.12,88770.0,16.14,16.15,16.11,16.12,88770.0
2019-02-08 11:40:00,16.12,16.13,16.08,16.1,86250.0,16.12,16.13,16.08,16.1,86250.0
2019-02-08 11:45:00,16.09,16.1,16.04,16.08,71155.0,16.09,16.1,16.04,16.08,71155.0
2019-02-08 11:50:00,16.09,16.13,16.08,16.13,58445.0,16.09,16.13,16.08,16.13,58445.0
2019-02-08 11:55:00,16.13,16.17,16.12,16.16,66390.0,16.13,16.17,16.12,16.16,66390.0
2019-02-08 12:00:00,16.16,16.18,16.12,16.13,100015.0,16.16,16.18,16.12,16.13,100015.0
2019-02-08 12:05:00,16.13,16.14,16.1,16.1,84795.0,16.13,16.14,16.1,16.1,84795.0
2019-02-08 12:10:00,16.1,16.11,16.08,16.1,74095.0,16.1,16.11,16.08,16.1,74095.0
2019-02-08 12:15:00,16.1,16.13,16.09,16.12,63430.0,16.1,16.13,16.09,16.12,63430.0
2019-02-08 12:20:00,16.12,16.15,16.12,16.13,76550.0,16.12,16.15,16.12,16.13,76550.0
2019-02-08 12:25:00,16.13,16.16,16.13,16.16,51365.0,16.13,16.16,16.13,16.16,51365.0
2019-02-08 12:30:00,16.16,16.18,16.15,16.16,96815.0,16.16,16.18,16.15,16.16,96815.0
2019-02-08 12:35:00,16.16,16.16,16.13,16.14,95470.0,16.16,16.16,16.13,16.14,95470.0
2019-02-08 12:40:00,16.15,16.16,16.14,16.14,66275.0,16.15,16.16,16.14,16.14,66275.0
2019-02-08 12:45:00,16.14,16.16,16.14,16.15,79900.0,16.14,16.16,16.14,16.15,79900.0
2019-02-08 12:50:00,16.16,16.19,16.15,16.17,171700.0,16.16,16.19,16.15,16.17,171700.0
2019-02-08 12:55:00,16.17,16.18,16.15,16.17,108655.0,16.17,16.18,16.15,16.17,108655.0
2019-02-08 13:00:00,16.18,16.2,16.18,16.18,213075.0,16.18,16.2,16.18,16.18,213075.0
2019-02-08 13:05:00,16.18,16.2,16.17,16.19,244375.0,16.18,16.2,16.17,16.19,244375.0
2019-02-08 13:10:00,16.2,16.25,16.19,16.24,247070.0,16.2,16.25,16.19,16.24,247070.0
2019-02-08 13:15:00,16.24,16.25,16.2,16.2,227135.0,16.24,16.25,16.2,16.2,227135.0
2019-02-08 13:20:00,16.2,16.2,16.17,16.17,66495.0,16.2,16.2,16.17,16.17,66495.0
2019-02-08 13:25:00,16.18,16.19,16.16,16.18,68595.0,16.18,16.19,16.16,16.18,68595.0
2019-02-08 13:30:00,16.18,16.19,16.16,16.16,48500.0,16.18,16.19,16.16,16.16,48500.0
2019-02-08 13:35:00,16.16,16.17,16.14,16.15,52070.0,16.16,16.17,16.14,16.15,52070.0
2019-02-08 13:40:00,16.15,16.18,16.15,16.17,45645.0,16.15,16.18,16.15,16.17,45645.0
2019-02-08 13:45:00,16.17,16.18,16.16,16.17,56325.0,16.17,16.18,16.16,16.17,56325.0
2019-02-08 13:50:00,16.17,16.19,16.17,16.18,66940.0,16.17,16.19,16.17,16.18,66940.0
2019-02-08 13:55:00,16.18,16.22,16.17,16.19,134035.0,16.18,16.22,16.17,16.19,134035.0
2019-02-08 14:00:00,16.19,16.2,16.17,16.18,46230.0,16.19,16.2,16.17,16.18,46230.0
2019-02-08 14:05:00,16.18,16.21,16.18,16.21,54875.0,16.18,16.21,16.18,16.21,54875.0
2019-02-08 14:10:00,16.2,16.23,16.2,16.22,64130.0,16.2,16.23,16.2,16.22,64130.0
2019-02-08 14:15:00,16.22,16.24,16.2,16.21,145990.0,16.22,16.24,16.2,16.21,145990.0
2019-02-08 14:20:00,16.21,16.25,16.21,16.24,106105.0,16.21,16.25,16.21,16.24,106105.0
2019-02-08 14:25:00,16.24,16.27,16.24,16.27,127625.0,16.24,16.27,16.24,16.27,127625.0
2019-02-08 14:30:00,16.27,16.27,16.25,16.26,63500.0,16.27,16.27,16.25,16.26,63500.0
2019-02-08 14:35:00,16.26,16.26,16.24,16.24,74225.0,16.26,16.26,16.24,16.24,74225.0
2019-02-08 14:40:00,16.24,16.24,16.21,16.23,94660.0,16.24,16.24,16.21,16.23,94660.0
2019-02-08 14:45:00,16.23,16.25,16.23,16.24,51160.0,16.23,16.25,16.23,16.24,51160.0
2019-02-08 14:50:00,16.24,16.25,16.23,16.23,50730.0,16.24,16.25,16.23,16.23,50730.0
2019-02-08 14:55:00,16.22,16.23,16.21,16.22,82630.0,16.22,16.23,16.21,16.22,82630.0
2019-02-08 15:00:00,16.21,16.22,16.2,16.21,110555.0,16.21,16.22,16.2,16.21,110555.0
2019-02-08 15:05:00,16.21,16.23,16.2,16.2,77595.0,16.21,16.23,16.2,16.2,77595.0
2019-02-08 15:10:00,16.2,16.21,16.19,16.19,76290.0,16.2,16.21,16.19,16.19,76290.0
2019-02-08 15:15:00,16.19,16.19,16.16,16.18,106355.0,16.19,16.19,16.16,16.18,106355.0
2019-02-08 15:20:00,16.18,16.18,16.16,16.17,114095.0,16.18,16.18,16.16,16.17,114095.0
2019-02-08 15:25:00,16.17,16.17,16.15,16.16,101840.0,16.17,16.17,16.15,16.16,101840.0
2019-02-08 15:30:00,16.17,16.17,16.11,16.12,144510.0,16.17,16.17,16.11,16.12,144510.0
2019-02-08 15:35:00,16.12,16.14,16.12,16.14,114150.0,16.12,16.14,16.12,16.14,114150.0
2019-02-08 15:40:00,16.14,16.15,16.13,16.14,105110.0,16.14,16.15,16.13,16.14,105110.0
2019-02-08 15:45:00,16.14,16.17,16.14,16.16,148560.0,16.14,16.17,16.14,16.16,148560.0
2019-02-08 15:50:00,16.16,16.17,16.15,16.17,213930.0,16.16,16.17,16.15,16.17,213930.0
2019-02-08 15:55:00,16.17,16.21,16.17,16.21,367195.0,16.17,16.21,16.17,16.21,367195.0
2019-02-11 09:30:00,16.27,16.4,16.22,16.37,211880.0,16.27,16.4,16.22,16.37,211880.0
2019-02-11 09:35:00,16.39,16.45,16.32,16.32,199270.0,16.39,16.45,16.32,16.32,199270.0
2019-02-11 09:40:00,16.32,16.32,16.24,16.27,63050.0,16.32,16.32,16.24,16.27,63050.0
2019-02-11 09:45:00,16.25,16.3,16.21,16.22,43275.0,16.25,16.3,16.21,16.22,43275.0
2019-02-11 09:50:00,16.24,16.25,16.19,16.2,81955.0,16.24,16.25,16.19,16.2,81955.0
2019-02-11 09:55:00,16.21,16.22,16.16,16.21,83800.0,16.21,16.22,16.16,16.21,83800.0
2019-02-11 10:00:00,16.21,16.23,16.18,16.22,77330.0,16.21,16.23,16.18,16.22,77330.0
2019-02-11 10:05:00,16.22,16.24,16.21,16.24,64085.0,16.22,16.24,16.21,16.24,64085.0
2019-02-11 10:10:00,16.24,16.27,16.24,16.26,41385.0,16.24,16.27,16.24,16.26,41385.0
2019-02-11 10:15:00,16.26,16.33,16.25,16.31,349340.0,16.26,16.33,16.25,16.31,349340.0
2019-02-11 10:20:00,16.31,16.33,16.22,16.23,351515.0,16.31,16.33,16.22,16.23,351515.0
2019-02-11 10:25:00,16.24,16.3,16.24,16.27,63190.0,16.24,16.3,16.24,16.27,63190.0
2019-02-11 10:30:00,16.27,16.33,16.26,16.33,191270.0,16.27,16.33,16.26,16.33,191270.0
2019-02-11 10:35:00,16.33,16.35,16.27,16.3,87680.0,16.33,16.35,16.27,16.3,87680.0
2019-02-11 10:40:00,16.31,16.31,16.27,16.28,54975.0,16.31,16.31,16.27,16.28,54975.0
2019-02-11 10:45:00,16.28,16.28,16.25,16.27,31385.0,16.28,16.28,16.25,16.27,31385.0
2019-02-11 10:50:00,16.27,16.27,16.23,16.23,56345.0,16.27,16.27,16.23,16.23,56345.0
2019-02-11 10:55:00,16.23,16.27,16.22,16.27,75890.0,16.23,16.27,16.22,16.27,75890.0
2019-02-11 11:00:00,16.27,16.28,16.25,16.26,45415.0,16.27,16.28,16.25,16.26,45415.0
2019-02-11 11:05:00,16.26,16.28,16.21,16.22,40630.0,16.26,16.28,16.21,16.22,40630.0
2019-02-11 11:10:00,16.23,16.25,16.21,16.24,43880.0,16.23,16.25,16.21,16.24,43880.0
2019-02-11 11:15:00,16.25,16.28,16.24,16.25,33015.0,16.25,16.28,16.24,16.25,33015.0
2019-02-11 11:20:00,16.25,16.28,16.24,16.27,79780.0,16.25,16.28,16.24,16.27,79780.0
2019-02-11 11:25:00,16.27,16.29,16.26,16.28,74605.0,16.27,16.29,16.26,16.28,74605.0
2019-02-11 11:30:00,16.28,16.29,16.26,16.28,48000.0,16.28,16.29,16.26,16.28,48000.0
2019-02-11 11:35:00,16.28,16.3,16.26,16.28,54150.0,16.28,16.3,16.26,16.28,54150.0
2019-02-11 11:40:00,16.28,16.31,16.28,16.3,92425.0,16.28,16.31,16.28,16.3,92425.0
2019-02-11 11:45:00,16.29,16.35,16.29,16.35,27660.0,16.29,16.35,16.29,16.35,27660.0
2019-02-11 11:50:00,16.35,16.35,16.32,16.33,42335.0,16.35,16.35,16.32,16.33,42335.0
2019-02-11 11:55:00,16.33,16.37,16.32,16.37,64100.0,16.33,16.37,16.32,16.37,64100.0
2019-02-11 12:00:00,16.36,16.39,16.35,16.36,55755.0,16.36,16.39,16.35,16.36,55755.0
2019-02-11 12:05:00,16.36,16.36,16.35,16.35,43215.0,16.36,16.36,16.35,16.35,43215.0
2019-02-11 12:10:00,16.36,16.36,16.32,16.34,33655.0,16.36,16.36,16.32,16.34,33655.0
2019-02-11 12:15:00,16.33,16.34,16.32,16.32,46360.0,16.33,16.34,16.32,16.32,46360.0
2019-02-11 12:20:00,16.32,16.34,16.31,16.34,33685.0,16.32,16.34,16.31,16.34,33685.0
2019-02-11 12:25:00,16.34,16.38,16.34,16.37,81820.0,16.34,16.38,16.34,16.37,81820.0
2019-02-11 12:30:00,16.37,16.37,16.34,16.35,33130.0,16.37,16.37,16.34,16.35,33130.0
2019-02-11 12:35:00,16.36,16.37,16.34,16.35,34750.0,16.36,16.37,16.34,16.35,34750.0
2019-02-11 12:40:00,16.35,16.36,16.35,16.35,27410.0,16.35,16.36,16.35,16.35,27410.0
2019-02-11 12:45:00,16.35,16.37,16.34,16.34,49665.0,16.35,16.37,16.34,16.34,49665.0
2019-02-11 12:50:00,16.34,16.36,16.33,16.36,29015.0,16.34,16.36,16.33,16.36,29015.0
2019-02-11 12:55:00,16.37,16.37,16.33,16.34,47605.0,16.37,16.37,16.33,16.34,47605.0
2019-02-11 13:00:00,16.34,16.34,16.33,16.33,48940.0,16.34,16.34,16.33,16.33,48940.0
2019-02-11 13:05:00,16.33,16.35,16.33,16.34,26190.0,16.33,16.35,16.33,16.34,26190.0
2019-02-11 13:10:00,16.34,16.34,16.32,16.34,49090.0,16.34,16.34,16.32,16.34,49090.0
2019-02-11 13:15:00,16.34,16.35,16.33,16.34,55055.0,16.34,16.35,16.33,16.34,55055.0
2019-02-11 13:20:00,16.34,16.34,16.32,16.32,20500.0,16.34,16.34,16.32,16.32,20500.0
2019-02-11 13:25:00,16.32,16.34,16.3,16.3,37950.0,16.32,16.34,16.3,16.3,37950.0
2019-02-11 13:30:00,16.3,16.31,16.3,16.31,20225.0,16.3,16.31,16.3,16.31,20225.0
2019-02-11 13:35:00,16.3,16.31,16.3,16.31,41000.0,16.3,16.31,16.3,16.31,41000.0
2019-02-11 13:40:00,16.3,16.3,16.28,16.29,98190.0,16.3,16.3,16.28,16.29,98190.0
2019-02-11 13:45:00,16.29,16.29,16.27,16.29,57345.0,16.29,16.29,16.27,16.29,57345.0
2019-02-11 13:50:00,16.29,16.29,16.28,16.28,41410.0,16.29,16.29,16.28,16.28,41410.0
2019-02-11 13:55:00,16.28,16.3,16.27,16.3,52835.0,16.28,16.3,16.27,16.3,52835.0
2019-02-11 14:00:00,16.29,16.3,16.28,16.28,32745.0,16.29,16.3,16.28,16.28,32745.0
2019-02-11 14:05:00,16.28,16.31,16.27,16.31,60640.0,16.28,16.31,16.27,16.31,60640.0
2019-02-11 14:10:00,16.3,16.3,16.28,16.29,43735.0,16.3,16.3,16.28,16.29,43735.0
2019-02-11 14:15:00,16.29,16.3,16.28,16.29,74365.0,16.29,16.3,16.28,16.29,74365.0
2019-02-11 14:20:00,16.29,16.32,16.29,16.31,81810.0,16.29,16.32,16.29,16.31,81810.0
2019-02-11 14:25:00,16.31,16.33,16.31,16.33,58250.0,16.31,16.33,16.31,16.33,58250.0
2019-02-11 14:30:00,16.33,16.34,16.33,16.33,59840.0,16.33,16.34,16.33,16.33,59840.0
2019-02-11 14:35:00,16.33,16.34,16.31,16.33,58635.0,16.33,16.34,16.31,16.33,58635.0
2019-02-11 14:40:00,16.33,16.34,16.33,16.33,57145.0,16.33,16.34,16.33,16.33,57145.0
2019-02-11 14:45:00,16.33,16.33,16.29,16.29,79395.0,16.33,16.33,16.29,16.29,79395.0
2019-02-11 14:50:00,16.29,16.31,16.29,16.3,99710.0,16.29,16.31,16.29,16.3,99710.0
2019-02-11 14:55:00,16.3,16.33,16.3,16.33,86165.0,16.3,16.33,16.3,16.33,86165.0
2019-02-11 15:00:00,16.32,16.35,16.32,16.34,115165.0,16.32,16.35,16.32,16.34,115165.0
2019-02-11 15:05:00,16.35,16.35,16.33,16.34,75850.0,16.35,16.35,16.33,16.34,75850.0
2019-02-11 15:10:00,16.34,16.35,16.34,16.35,51455.0,16.34,16.35,16.34,16.35,51455.0
2019-02-11 15:15:00,16.35,16.36,16.34,16.35,138715.0,16.35,16.36,16.34,16.35,138715.0
2019-02-11 15:20:00,16.34,16.36,16.34,16.36,105790.0,16.34,16.36,16.34,16.36,105790.0
2019-02-11 15:25:00,16.36,16.37,16.35,16.36,125535.0,16.36,16.37,16.35,16.36,125535.0
2019-02-11 15:30:00,16.36,16.36,16.33,16.33,290905.0,16.36,16.36,16.33,16.33,290905.0
2019-02-11 15:35:00,16.33,16.34,16.33,16.33,87400.0,16.33,16.34,16.33,16.33,87400.0
2019-02-11 15:40:00,16.33,16.34,16.33,16.34,135130.0,16.33,16.34,16.33,16.34,135130.0
2019-02-11 15:45:00,16.34,16.35,16.33,16.33,179305.0,16.34,16.35,16.33,16.33,179305.0
2019-02-11 15:50:00,16.34,16.35,16.33,16.34,145590.0,16.34,16.35,16.33,16.34,145590.0
2019-02-11 15:55:00,16.34,16.36,16.33,16.34,470620.0,16.34,16.36,16.33,16.34,470620.0
2019-02-12 09:30:00,16.44,16.53,16.39,16.42,292515.0,16.44,16.53,16.39,16.42,292515.0
2019-02-12 09:35:00,16.45,16.48,16.39,16.42,195405.0,16.45,16.48,16.39,16.42,195405.0
2019-02-12 09:40:00,16.41,16.48,16.4,16.47,137450.0,16.41,16.48,16.4,16.47,137450.0
2019-02-12 09:45:00,16.47,16.51,16.46,16.47,221010.0,16.47,16.51,16.46,16.47,221010.0
2019-02-12 09:50:00,16.47,16.49,16.43,16.43,59485.0,16.47,16.49,16.43,16.43,59485.0
2019-02-12 09:55:00,16.43,16.47,16.43,16.46,129835.0,16.43,16.47,16.43,16.46,129835.0
2019-02-12 10:00:00,16.46,16.57,16.46,16.56,129395.0,16.46,16.57,16.46,16.56,129395.0
2019-02-12 10:05:00,16.56,16.63,16.55,16.62,138740.0,16.56,16.63,16.55,16.62,138740.0
2019-02-12 10:10:00,16.62,16.64,16.59,16.6,169830.0,16.62,16.64,16.59,16.6,169830.0
2019-02-12 10:15:00,16.6,16.63,16.59,16.62,118005.0,16.6,16.63,16.59,16.62,118005.0
2019-02-12 10:20:00,16.61,16.64,16.59,16.6,185990.0,16.61,16.64,16.59,16.6,185990.0
2019-02-12 10:25:00,16.6,16.62,16.56,16.59,80625.0,16.6,16.62,16.56,16.59,80625.0
2019-02-12 10:30:00,16.59,16.59,16.54,16.55,79625.0,16.59,16.59,16.54,16.55,79625.0
2019-02-12 10:35:00,16.55,16.55,16.52,16.53,71320.0,16.55,16.55,16.52,16.53,71320.0
2019-02-12 10:40:00,16.53,16.55,16.5,16.5,38840.0,16.53,16.55,16.5,16.5,38840.0
2019-02-12 10:45:00,16.5,16.54,16.5,16.53,49540.0,16.5,16.54,16.5,16.53,49540.0
2019-02-12 10:50:00,16.53,16.58,16.53,16.56,49135.0,16.53,16.58,16.53,16.56,49135.0
2019-02-12 10:55:00,16.56,16.58,16.56,16.57,31080.0,16.56,16.58,16.56,16.57,31080.0
2019-02-12 11:00:00,16.59,16.6,16.57,16.57,111955.0,16.59,16.6,16.57,16.57,111955.0
2019-02-12 11:05:00,16.56,16.57,16.55,16.55,76150.0,16.56,16.57,16.55,16.55,76150.0
2019-02-12 11:10:00,16.56,16.56,16.5,16.51,76160.0,16.56,16.56,16.5,16.51,76160.0
2019-02-12 11:15:00,16.5,16.51,16.49,16.5,49195.0,16.5,16.51,16.49,16.5,49195.0
2019-02-12 11:20:00,16.5,16.52,16.5,16.51,144710.0,16.5,16.52,16.5,16.51,144710.0
2019-02-12 11:25:00,16.51,16.54,16.51,16.52,324040.0,16.51,16.54,16.51,16.52,324040.0
2019-02-12 11:30:00,16.52,16.58,16.51,16.58,107010.0,16.52,16.58,16.51,16.58,107010.0
2019-02-12 11:35:00,16.58,16.6,16.58,16.59,249535.0,16.58,16.6,16.58,16.59,249535.0
2019-02-12 11:40:00,16.59,16.59,16.57,16.58,92170.0,16.59,16.59,16.57,16.58,92170.0
2019-02-12 11:45:00,16.58,16.6,16.56,16.59,205800.0,16.58,16.6,16.56,16.59,205800.0
2019-02-12 11:50:00,16.59,16.61,16.58,16.61,187205.0,16.59,16.61,16.58,16.61,187205.0
2019-02-12 11:55:00,16.61,16.61,16.57,16.58,53995.0,16.61,16.61,16.57,16.58,53995.0
2019-02-12 12:00:00,16.58,16.6,16.57,16.6,59860.0,16.58,16.6,16.57,16.6,59860.0
2019-02-12 12:05:00,16.6,16.63,16.6,16.62,74750.0,16.6,16.63,16.6,16.62,74750.0
2019-02-12 12:10:00,16.62,16.62,16.61,16.61,54810.0,16.62,16.62,16.61,16.61,54810.0
2019-02-12 12:15:00,16.61,16.62,16.6,16.61,48060.0,16.61,16.62,16.6,16.61,48060.0
2019-02-12 12:20:00,16.61,16.62,16.61,16.61,56950.0,16.61,16.62,16.61,16.61,56950.0
2019-02-12 12:25:00,16.61,16.62,16.6,16.61,68375.0,16.61,16.62,16.6,16.61,68375.0
2019-02-12 12:30:00,16.61,16.62,16.61,16.62,41835.0,16.61,16.62,16.61,16.62,41835.0
2019-02-12 12:35:00,16.62,16.63,16.62,16.63,51465.0,16.62,16.63,16.62,16.63,51465.0
2019-02-12 12:40:00,16.63,16.64,16.61,16.61,58710.0,16.63,16.64,16.61,16.61,58710.0
2019-02-12 12:45:00,16.61,16.61,16.6,16.61,100370.0,16.61,16.61,16.6,16.61,100370.0
2019-02-12 12:50:00,16.61,16.62,16.6,16.61,101895.0,16.61,16.62,16.6,16.61,101895.0
2019-02-12 12:55:00,16.61,16.62,16.61,16.61,38810.0,16.61,16.62,16.61,16.61,38810.0
2019-02-12 13:00:00,16.61,16.61,16.59,16.61,72355.0,16.61,16.61,16.59,16.61,72355.0
2019-02-12 13:05:00,16.61,16.61,16.59,16.59,56710.0,16.61,16.61,16.59,16.59,56710.0
2019-02-12 13:10:00,16.59,16.59,16.54,16.54,57320.0,16.59,16.59,16.54,16.54,57320.0
2019-02-12 13:15:00,16.54,16.55,16.52,16.55,57295.0,16.54,16.55,16.52,16.55,57295.0
2019-02-12 13:20:00,16.55,16.55,16.54,16.55,38420.0,16.55,16.55,16.54,16.55,38420.0
2019-02-12 13:25:00,16.55,16.57,16.55,16.55,46455.0,16.55,16.57,16.55,16.55,46455.0
2019-02-12 13:30:00,16.55,16.56,16.55,16.56,47505.0,16.55,16.56,16.55,16.56,47505.0
2019-02-12 13:35:00,16.56,16.57,16.54,16.55,41550.0,16.56,16.57,16.54,16.55,41550.0
2019-02-12 13:40:00,16.55,16.55,16.53,16.53,66685.0,16.55,16.55,16.53,16.53,66685.0
2019-02-12 13:45:00,16.54,16.55,16.53,16.55,38635.0,16.54,16.55,16.53,16.55,38635.0
2019-02-12 13:50:00,16.55,16.58,16.55,16.58,86665.0,16.55,16.58,16.55,16.58,86665.0
2019-02-12 13:55:00,16.58,16.59,16.57,16.59,59445.0,16.58,16.59,16.57,16.59,59445.0
2019-02-12 14:00:00,16.59,16.59,16.58,16.59,48540.0,16.59,16.59,16.58,16.59,48540.0
2019-02-12 14:05:00,16.59,16.61,16.58,16.61,106545.0,16.59,16.61,16.58,16.61,106545.0
2019-02-12 14:10:00,16.61,16.63,16.61,16.62,96430.0,16.61,16.63,16.61,16.62,96430.0
2019-02-12 14:15:00,16.62,16.63,16.61,16.63,78425.0,16.62,16.63,16.61,16.63,78425.0
2019-02-12 14:20:00,16.63,16.64,16.61,16.63,61600.0,16.63,16.64,16.61,16.63,61600.0
2019-02-12 14:25:00,16.62,16.62,16.61,16.61,50510.0,16.62,16.62,16.61,16.61,50510.0
2019-02-12 14:30:00,16.61,16.61,16.59,16.6,45500.0,16.61,16.61,16.59,16.6,45500.0
2019-02-12 14:35:00,16.6,16.62,16.59,16.62,93835.0,16.6,16.62,16.59,16.62,93835.0
2019-02-12 14:40:00,16.62,16.64,16.62,16.62,87880.0,16.62,16.64,16.62,16.62,87880.0
2019-02-12 14:45:00,16.62,16.63,16.62,16.62,51955.0,16.62,16.63,16.62,16.62,51955.0
2019-02-12 14:50:00,16.62,16.63,16.62,16.62,91445.0,16.62,16.63,16.62,16.62,91445.0
2019-02-12 14:55:00,16.62,16.63,16.62,16.62,70070.0,16.62,16.63,16.62,16.62,70070.0
2019-02-12 15:00:00,16.62,16.64,16.62,16.63,99620.0,16.62,16.64,16.62,16.63,99620.0
2019-02-12 15:05:00,16.63,16.65,16.63,16.64,74530.0,16.63,16.65,16.63,16.64,74530.0
2019-02-12 15:10:00,16.64,16.66,16.64,16.66,118710.0,16.64,16.66,16.64,16.66,118710.0
2019-02-12 15:15:00,16.65,16.66,16.64,16.64,357505.0,16.65,16.66,16.64,16.64,357505.0
2019-02-12 15:20:00,16.63,16.65,16.63,16.65,101095.0,16.63,16.65,16.63,16.65,101095.0
2019-02-12 15:25:00,16.65,16.66,16.64,16.65,83655.0,16.65,16.66,16.64,16.65,83655.0
2019-02-12 15:30:00,16.65,16.65,16.63,16.63,89700.0,16.65,16.65,16.63,16.63,89700.0
2019-02-12 15:35:00,16.63,16.65,16.63,16.63,167125.0,16.63,16.65,16.63,16.63,167125.0
2019-02-12 15:40:00,16.63,16.63,16.62,16.63,138180.0,16.63,16.63,16.62,16.63,138180.0
2019-02-12 15:45:00,16.62,16.63,16.61,16.62,142725.0,16.62,16.63,16.61,16.62,142725.0
2019-02-12 15:50:00,16.62,16.63,16.61,16.63,272150.0,16.62,16.63,16.61,16.63,272150.0
2019-02-12 15:55:00,16.63,16.64,16.62,16.63,352060.0,16.63,16.64,16.62,16.63,352060.0
2019-02-13 09:30:00,16.67,16.74,16.61,16.64,186485.0,16.67,16.74,16.61,16.64,186485.0
2019-02-13 09:35:00,16.66,16.69,16.57,16.58,74215.0,16.66,16.69,16.57,16.58,74215.0
2019-02-13 09:40:00,16.59,16.6,16.42,16.47,107070.0,16.59,16.6,16.42,16.47,107070.0
2019-02-13 09:45:00,16.49,16.54,16.45,16.51,99095.0,16.49,16.54,16.45,16.51,99095.0
2019-02-13 09:50:00,16.51,16.56,16.51,16.55,55205.0,16.51,16.56,16.51,16.55,55205.0
2019-02-13 09:55:00,16.55,16.57,16.52,16.53,72345.0,16.55,16.57,16.52,16.53,72345.0
2019-02-13 10:00:00,16.54,16.57,16.51,16.53,60125.0,16.54,16.57,16.51,16.53,60125.0
2019-02-13 10:05:00,16.53,16.53,16.49,16.5,42260.0,16.53,16.53,16.49,16.5,42260.0
2019-02-13 10:10:00,16.52,16.53,16.46,16.47,43670.0,16.52,16.53,16.46,16.47,43670.0
2019-02-13 10:15:00,16.47,16.51,16.46,16.5,24050.0,16.47,16.51,16.46,16.5,24050.0
2019-02-13 10:20:00,16.5,16.53,16.5,16.52,72240.0,16.5,16.53,16.5,16.52,72240.0
2019-02-13 10:25:00,16.52,16.58,16.52,16.58,36420.0,16.52,16.58,16.52,16.58,36420.0
2019-02-13 10:30:00,16.57,16.59,16.55,16.56,32560.0,16.57,16.59,16.55,16.56,32560.0
2019-02-13 10:35:00,16.55,16.59,16.55,16.55,24500.0,16.55,16.59,16.55,16.55,24500.0
2019-02-13 10:40:00,16.55,16.57,16.54,16.55,24490.0,16.55,16.57,16.54,16.55,24490.0
2019-02-13 10:45:00,16.55,16.56,16.53,16.53,16500.0,16.55,16.56,16.53,16.53,16500.0
2019-02-13 10:50:00,16.54,16.54,16.51,16.54,116090.0,16.54,16.54,16.51,16.54,116090.0
2019-02-13 10:55:00,16.54,16.56,16.54,16.56,27950.0,16.54,16.56,16.54,16.56,27950.0
2019-02-13 11:00:00,16.56,16.59,16.55,16.58,47640.0,16.56,16.59,16.55,16.58,47640.0
2019-02-13 11:05:00,16.58,16.58,16.56,16.57,18745.0,16.58,16.58,16.56,16.57,18745.0
2019-02-13 11:10:00,16.57,16.59,16.55,16.58,28625.0,16.57,16.59,16.55,16.58,28625.0
2019-02-13 11:15:00,16.57,16.58,16.57,16.57,18845.0,16.57,16.58,16.57,16.57,18845.0
2019-02-13 11:20:00,16.57,16.58,16.56,16.57,27635.0,16.57,16.58,16.56,16.57,27635.0
2019-02-13 11:25:00,16.56,16.56,16.52,16.52,19440.0,16.56,16.56,16.52,16.52,19440.0
2019-02-13 11:30:00,16.52,16.52,16.5,16.5,38860.0,16.52,16.52,16.5,16.5,38860.0
2019-02-13 11:35:00,16.5,16.51,16.49,16.49,58890.0,16.5,16.51,16.49,16.49,58890.0
2019-02-13 11:40:00,16.5,16.5,16.48,16.48,55365.0,16.5,16.5,16.48,16.48,55365.0
2019-02-13 11:45:00,16.47,16.49,16.47,16.48,37805.0,16.47,16.49,16.47,16.48,37805.0
2019-02-13 11:50:00,16.48,16.5,16.48,16.5,43410.0,16.48,16.5,16.48,16.5,43410.0
2019-02-13 11:55:00,16.51,16.51,16.5,16.51,31685.0,16.51,16.51,16.5,16.51,31685.0
2019-02-13 12:00:00,16.51,16.53,16.5,16.52,40000.0,16.51,16.53,16.5,16.52,40000.0
2019-02-13 12:05:00,16.52,16.52,16.51,16.51,43485.0,16.52,16.52,16.51,16.51,43485.0
2019-02-13 12:10:00,16.51,16.51,16.5,16.51,20000.0,16.51,16.51,16.5,16.51,20000.0
2019-02-13 12:15:00,16.51,16.52,16.5,16.51,65605.0,16.51,16.52,16.5,16.51,65605.0
2019-02-13 12:20:00,16.51,16.52,16.5,16.5,29275.0,16.51,16.52,16.5,16.5,29275.0
2019-02-13 12:25:00,16.5,16.52,16.5,16.51,28245.0,16.5,16.52,16.5,16.51,28245.0
2019-02-13 12:30:00,16.51,16.53,16.51,16.52,25245.0,16.51,16.53,16.51,16.52,25245.0
2019-02-13 12:35:00,16.53,16.55,16.53,16.54,32585.0,16.53,16.55,16.53,16.54,32585.0
2019-02-13 12:40:00,16.53,16.56,16.53,16.55,23045.0,16.53,16.56,16.53,16.55,23045.0
2019-02-13 12:45:00,16.54,16.55,16.53,16.55,14755.0,16.54,16.55,16.53,16.55,14755.0
2019-02-13 12:50:00,16.54,16.54,16.51,16.52,23270.0,16.54,16.54,16.51,16.52,23270.0
2019-02-13 12:55:00,16.52,16.53,16.52,16.53,28355.0,16.52,16.53,16.52,16.53,28355.0
2019-02-13 13:00:00,16.53,16.54,16.51,16.51,38215.0,16.53,16.54,16.51,16.51,38215.0
2019-02-13 13:05:00,16.51,16.53,16.51,16.53,31245.0,16.51,16.53,16.51,16.53,31245.0
2019-02-13 13:10:00,16.52,16.53,16.51,16.52,21505.0,16.52,16.53,16.51,16.52,21505.0
2019-02-13 13:15:00,16.52,16.54,16.52,16.53,128040.0,16.52,16.54,16.52,16.53,128040.0
2019-02-13 13:20:00,16.54,16.56,16.53,16.56,66150.0,16.54,16.56,16.53,16.56,66150.0
2019-02-13 13:25:00,16.56,16.57,16.55,16.56,27650.0,16.56,16.57,16.55,16.56,27650.0
2019-02-13 13:30:00,16.57,16.57,16.56,16.56,24330.0,16.57,16.57,16.56,16.56,24330.0
2019-02-13 13:35:00,16.56,16.56,16.55,16.56,20160.0,16.56,16.56,16.55,16.56,20160.0
2019-02-13 13:40:00,16.56,16.57,16.56,16.56,27680.0,16.56,16.57,16.56,16.56,27680.0
2019-02-13 13:45:00,16.56,16.56,16.55,16.56,15765.0,16.56,16.56,16.55,16.56,15765.0
2019-02-13 13:50:00,16.56,16.57,16.56,16.57,23915.0,16.56,16.57,16.56,16.57,23915.0
2019-02-13 13:55:00,16.57,16.57,16.54,16.54,30005.0,16.57,16.57,16.54,16.54,30005.0
2019-02-13 14:00:00,16.54,16.56,16.54,16.56,26560.0,16.54,16.56,16.54,16.56,26560.0
2019-02-13 14:05:00,16.56,16.57,16.55,16.57,42815.0,16.56,16.57,16.55,16.57,42815.0
2019-02-13 14:10:00,16.57,16.6,16.57,16.59,75285.0,16.57,16.6,16.57,16.59,75285.0
2019-02-13 14:15:00,16.59,16.6,16.58,16.59,39120.0,16.59,16.6,16.58,16.59,39120.0
2019-02-13 14:20:00,16.59,16.6,16.57,16.58,59740.0,16.59,16.6,16.57,16.58,59740.0
2019-02-13 14:25:00,16.57,16.57,16.56,16.56,26250.0,16.57,16.57,16.56,16.56,26250.0
2019-02-13 14:30:00,16.56,16.57,16.56,16.56,29995.0,16.56,16.57,16.56,16.56,29995.0
2019-02-13 14:35:00,16.56,16.57,16.55,16.56,33575.0,16.56,16.57,16.55,16.56,33575.0
2019-02-13 14:40:00,16.56,16.57,16.55,16.57,33105.0,16.56,16.57,16.55,16.57,33105.0
2019-02-13 14:45:00,16.56,16.58,16.56,16.58,29250.0,16.56,16.58,16.56,16.58,29250.0
2019-02-13 14:50:00,16.57,16.57,16.56,16.56,35660.0,16.57,16.57,16.56,16.56,35660.0
2019-02-13 14:55:00,16.56,16.56,16.55,16.56,42270.0,16.56,16.56,16.55,16.56,42270.0
2019-02-13 15:00:00,16.56,16.57,16.55,16.56,62775.0,16.56,16.57,16.55,16.56,62775.0
2019-02-13 15:05:00,16.56,16.57,16.56,16.57,76295.0,16.56,16.57,16.56,16.57,76295.0
2019-02-13 15:10:00,16.57,16.57,16.56,16.57,56200.0,16.57,16.57,16.56,16.57,56200.0
2019-02-13 15:15:00,16.57,16.58,16.57,16.57,63125.0,16.57,16.58,16.57,16.57,63125.0
2019-02-13 15:20:00,16.57,16.59,16.57,16.58,111465.0,16.57,16.59,16.57,16.58,111465.0
2019-02-13 15:25:00,16.58,16.58,16.55,16.55,62760.0,16.58,16.58,16.55,16.55,62760.0
2019-02-13 15:30:00,16.56,16.57,16.55,16.55,93365.0,16.56,16.57,16.55,16.55,93365.0
2019-02-13 15:35:00,16.55,16.57,16.55,16.56,112135.0,16.55,16.57,16.55,16.56,112135.0
2019-02-13 15:40:00,16.56,16.56,16.53,16.53,81460.0,16.56,16.56,16.53,16.53,81460.0
2019-02-13 15:45:00,16.53,16.53,16.49,16.52,219070.0,16.53,16.53,16.49,16.52,219070.0
2019-02-13 15:50:00,16.51,16.52,16.49,16.49,217400.0,16.51,16.52,16.49,16.49,217400.0
2019-02-13 15:55:00,16.5,16.53,16.48,16.48,673230.0,16.5,16.53,16.48,16.48,673230.0
2019-02-14 09:30:00,16.42,16.55,16.39,16.55,157310.0,16.42,16.55,16.39,16.55,157310.0
2019-02-14 09:35:00,16.55,16.6,16.5,16.59,52565.0,16.55,16.6,16.5,16.59,52565.0
2019-02-14 09:40:00,16.6,16.61,16.48,16.5,108620.0,16.6,16.61,16.48,16.5,108620.0
2019-02-14 09:45:00,16.48,16.59,16.48,16.56,98705.0,16.48,16.59,16.48,16.56,98705.0
2019-02-14 09:50:00,16.56,16.61,16.54,16.61,63715.0,16.56,16.61,16.54,16.61,63715.0
2019-02-14 09:55:00,16.61,16.67,16.6,16.65,72705.0,16.61,16.67,16.6,16.65,72705.0
2019-02-14 10:00:00,16.63,16.65,16.6,16.64,51770.0,16.63,16.65,16.6,16.64,51770.0
2019-02-14 10:05:00,16.64,16.65,16.61,16.61,30325.0,16.64,16.65,16.61,16.61,30325.0
2019-02-14 10:10:00,16.61,16.63,16.59,16.6,76230.0,16.61,16.63,16.59,16.6,76230.0
2019-02-14 10:15:00,16.6,16.64,16.6,16.63,43560.0,16.6,16.64,16.6,16.63,43560.0
2019-02-14 10:20:00,16.63,16.64,16.61,16.63,43795.0,16.63,16.64,16.61,16.63,43795.0
2019-02-14 10:25:00,16.62,16.66,16.62,16.63,92275.0,16.62,16.66,16.62,16.63,92275.0
2019-02-14 10:30:00,16.63,16.68,16.62,16.67,69460.0,16.63,16.68,16.62,16.67,69460.0
2019-02-14 10:35:00,16.68,16.68,16.58,16.59,136605.0,16.68,16.68,16.58,16.59,136605.0
2019-02-14 10:40:00,16.61,16.62,16.57,16.57,51785.0,16.61,16.62,16.57,16.57,51785.0
2019-02-14 10:45:00,16.57,16.61,16.57,16.6,45945.0,16.57,16.61,16.57,16.6,45945.0
2019-02-14 10:50:00,16.6,16.62,16.59,16.61,66190.0,16.6,16.62,16.59,16.61,66190.0
2019-02-14 10:55:00,16.59,16.62,16.58,16.58,49820.0,16.59,16.62,16.58,16.58,49820.0
2019-02-14 11:00:00,16.59,16.61,16.56,16.56,45400.0,16.59,16.61,16.56,16.56,45400.0
2019-02-14 11:05:00,16.55,16.58,16.55,16.57,29175.0,16.55,16.58,16.55,16.57,29175.0
2019-02-14 11:10:00,16.57,16.57,16.55,16.56,34135.0,16.57,16.57,16.55,16.56,34135.0
2019-02-14 11:15:00,16.56,16.57,16.55,16.55,29530.0,16.56,16.57,16.55,16.55,29530.0
2019-02-14 11:20:00,16.55,16.57,16.55,16.56,21250.0,16.55,16.57,16.55,16.56,21250.0
2019-02-14 11:25:00,16.56,16.57,16.55,16.55,21000.0,16.56,16.57,16.55,16.55,21000.0
2019-02-14 11:30:00,16.55,16.56,16.53,16.55,63310.0,16.55,16.56,16.53,16.55,63310.0
2019-02-14 11:35:00,16.56,16.59,16.56,16.59,94500.0,16.56,16.59,16.56,16.59,94500.0
2019-02-14 11:40:00,16.59,16.63,16.59,16.63,23690.0,16.59,16.63,16.59,16.63,23690.0
2019-02-14 11:45:00,16.63,16.65,16.61,16.61,76205.0,16.63,16.65,16.61,16.61,76205.0
2019-02-14 11:50:00,16.61,16.62,16.6,16.61,24285.0,16.61,16.62,16.6,16.61,24285.0
2019-02-14 11:55:00,16.61,16.62,16.6,16.62,30500.0,16.61,16.62,16.6,16.62,30500.0
2019-02-14 12:00:00,16.63,16.63,16.6,16.62,36100.0,16.63,16.63,16.6,16.62,36100.0
2019-02-14 12:05:00,16.63,16.63,16.62,16.63,33355.0,16.63,16.63,16.62,16.63,33355.0
2019-02-14 12:10:00,16.63,16.65,16.63,16.65,22625.0,16.63,16.65,16.63,16.65,22625.0
2019-02-14 12:15:00,16.65,16.66,16.63,16.66,47460.0,16.65,16.66,16.63,16.66,47460.0
2019-02-14 12:20:00,16.66,16.69,16.66,16.69,35535.0,16.66,16.69,16.66,16.69,35535.0
2019-02-14 12:25:00,16.69,16.69,16.66,16.69,38640.0,16.69,16.69,16.66,16.69,38640.0
2019-02-14 12:30:00,16.69,16.69,16.65,16.66,39055.0,16.69,16.69,16.65,16.66,39055.0
2019-02-14 12:35:00,16.66,16.67,16.65,16.66,46430.0,16.66,16.67,16.65,16.66,46430.0
2019-02-14 12:40:00,16.65,16.67,16.65,16.66,41245.0,16.65,16.67,16.65,16.66,41245.0
2019-02-14 12:45:00,16.66,16.68,16.66,16.66,37980.0,16.66,16.68,16.66,16.66,37980.0
2019-02-14 12:50:00,16.66,16.67,16.66,16.66,45430.0,16.66,16.67,16.66,16.66,45430.0
2019-02-14 12:55:00,16.66,16.67,16.66,16.67,16770.0,16.66,16.67,16.66,16.67,16770.0
2019-02-14 13:00:00,16.67,16.67,16.66,16.66,46165.0,16.67,16.67,16.66,16.66,46165.0
2019-02-14 13:05:00,16.66,16.67,16.65,16.66,17615.0,16.66,16.67,16.65,16.66,17615.0
2019-02-14 13:10:00,16.65,16.65,16.64,16.64,37865.0,16.65,16.65,16.64,16.64,37865.0
2019-02-14 13:15:00,16.65,16.65,16.63,16.65,25640.0,16.65,16.65,16.63,16.65,25640.0
2019-02-14 13:20:00,16.65,16.66,16.64,16.64,33665.0,16.65,16.66,16.64,16.64,33665.0
2019-02-14 13:25:00,16.64,16.65,16.64,16.65,14645.0,16.64,16.65,16.64,16.65,14645.0
2019-02-14 13:30:00,16.65,16.67,16.65,16.67,27850.0,16.65,16.67,16.65,16.67,27850.0
2019-02-14 13:35:00,16.67,16.68,16.67,16.67,17380.0,16.67,16.68,16.67,16.67,17380.0
2019-02-14 13:40:00,16.67,16.69,16.67,16.69,35675.0,16.67,16.69,16.67,16.69,35675.0
2019-02-14 13:45:00,16.69,16.69,16.68,16.68,29785.0,16.69,16.69,16.68,16.68,29785.0
2019-02-14 13:50:00,16.68,16.68,16.66,16.66,32770.0,16.68,16.68,16.66,16.66,32770.0
2019-02-14 13:55:00,16.66,16.68,16.66,16.67,30805.0,16.66,16.68,16.66,16.67,30805.0
2019-02-14 14:00:00,16.67,16.67,16.66,16.66,13725.0,16.67,16.67,16.66,16.66,13725.0
2019-02-14 14:05:00,16.66,16.68,16.66,16.68,21370.0,16.66,16.68,16.66,16.68,21370.0
2019-02-14 14:10:00,16.69,16.69,16.68,16.68,27290.0,16.69,16.69,16.68,16.68,27290.0
2019-02-14 14:15:00,16.69,16.71,16.69,16.71,52930.0,16.69,16.71,16.69,16.71,52930.0
2019-02-14 14:20:00,16.7,16.7,16.69,16.7,25110.0,16.7,16.7,16.69,16.7,25110.0
2019-02-14 14:25:00,16.7,16.73,16.7,16.71,40200.0,16.7,16.73,16.7,16.71,40200.0
2019-02-14 14:30:00,16.71,16.72,16.69,16.71,34925.0,16.71,16.72,16.69,16.71,34925.0
2019-02-14 14:35:00,16.71,16.71,16.69,16.7,27425.0,16.71,16.71,16.69,16.7,27425.0
2019-02-14 14:40:00,16.71,16.71,16.7,16.7,31750.0,16.71,16.71,16.7,16.7,31750.0
2019-02-14 14:45:00,16.7,16.71,16.69,16.69,28610.0,16.7,16.71,16.69,16.69,28610.0
2019-02-14 14:50:00,16.68,16.69,16.67,16.68,23755.0,16.68,16.69,16.67,16.68,23755.0
2019-02-14 14:55:00,16.69,16.69,16.67,16.67,47965.0,16.69,16.69,16.67,16.67,47965.0
2019-02-14 15:00:00,16.67,16.68,16.67,16.67,35970.0,16.67,16.68,16.67,16.67,35970.0
2019-02-14 15:05:00,16.67,16.71,16.67,16.67,81000.0,16.67,16.71,16.67,16.67,81000.0
2019-02-14 15:10:00,16.67,16.68,16.65,16.67,46325.0,16.67,16.68,16.65,16.67,46325.0
2019-02-14 15:15:00,16.67,16.68,16.66,16.68,51365.0,16.67,16.68,16.66,16.68,51365.0
2019-02-14 15:20:00,16.67,16.68,16.67,16.68,33800.0,16.67,16.68,16.67,16.68,33800.0
2019-02-14 15:25:00,16.68,16.68,16.67,16.67,70430.0,16.68,16.68,16.67,16.67,70430.0
2019-02-14 15:30:00,16.67,16.68,16.67,16.68,62390.0,16.67,16.68,16.67,16.68,62390.0
2019-02-14 15:35:00,16.68,16.68,16.67,16.67,77295.0,16.68,16.68,16.67,16.67,77295.0
2019-02-14 15:40:00,16.67,16.67,16.66,16.67,80435.0,16.67,16.67,16.66,16.67,80435.0
2019-02-14 15:45:00,16.67,16.68,16.67,16.67,94525.0,16.67,16.68,16.67,16.67,94525.0
2019-02-14 15:50:00,16.67,16.68,16.67,16.67,180720.0,16.67,16.68,16.67,16.67,180720.0
2019-02-14 15:55:00,16.67,16.67,16.64,16.64,245285.0,16.67,16.67,16.64,16.64,245285.0
2019-02-15 09:30:00,16.67,16.7,16.6,16.64,312085.0,16.67,16.7,16.6,16.64,312085.0
2019-02-15 09:35:00,16.61,16.66,16.57,16.59,117800.0,16.61,16.66,16.57,16.59,117800.0
2019-02-15 09:40:00,16.55,16.56,16.52,16.56,57385.0,16.55,16.56,16.52,16.56,57385.0
2019-02-15 09:45:00,16.57,16.66,16.56,16.63,45225.0,16.57,16.66,16.56,16.63,45225.0
2019-02-15 09:50:00,16.64,16.64,16.53,16.55,101660.0,16.64,16.64,16.53,16.55,101660.0
2019-02-15 09:55:00,16.56,16.62,16.56,16.59,48955.0,16.56,16.62,16.56,16.59,48955.0
2019-02-15 10:00:00,16.62,16.67,16.6,16.61,67875.0,16.62,16.67,16.6,16.61,67875.0
2019-02-15 10:05:00,16.62,16.62,16.58,16.59,107585.0,16.62,16.62,16.58,16.59,107585.0
2019-02-15 10:10:00,16.59,16.6,16.57,16.58,85375.0,16.59,16.6,16.57,16.58,85375.0
2019-02-15 10:15:00,16.57,16.66,16.57,16.66,170765.0,16.57,16.66,16.57,16.66,170765.0
2019-02-15 10:20:00,16.67,16.69,16.65,16.66,24200.0,16.67,16.69,16.65,16.66,24200.0
2019-02-15 10:25:00,16.65,16.68,16.64,16.66,36425.0,16.65,16.68,16.64,16.66,36425.0
2019-02-15 10:30:00,16.66,16.66,16.65,16.66,35590.0,16.66,16.66,16.65,16.66,35590.0
2019-02-15 10:35:00,16.66,16.66,16.62,16.63,32500.0,16.66,16.66,16.62,16.63,32500.0
2019-02-15 10:40:00,16.63,16.68,16.63,16.65,41000.0,16.63,16.68,16.63,16.65,41000.0
2019-02-15 10:45:00,16.65,16.69,16.65,16.69,16125.0,16.65,16.69,16.65,16.69,16125.0
2019-02-15 10:50:00,16.68,16.69,16.66,16.69,25625.0,16.68,16.69,16.66,16.69,25625.0
2019-02-15 10:55:00,16.69,16.7,16.66,16.67,48890.0,16.69,16.7,16.66,16.67,48890.0
2019-02-15 11:00:00,16.68,16.68,16.65,16.67,40645.0,16.68,16.68,16.65,16.67,40645.0
2019-02-15 11:05:00,16.67,16.69,16.66,16.66,78305.0,16.67,16.69,16.66,16.66,78305.0
2019-02-15 11:10:00,16.66,16.66,16.62,16.65,20550.0,16.66,16.66,16.62,16.65,20550.0
2019-02-15 11:15:00,16.64,16.65,16.61,16.62,19020.0,16.64,16.65,16.61,16.62,19020.0
2019-02-15 11:20:00,16.61,16.61,16.59,16.61,24260.0,16.61,16.61,16.59,16.61,24260.0
2019-02-15 11:25:00,16.61,16.65,16.61,16.64,17160.0,16.61,16.65,16.61,16.64,17160.0
2019-02-15 11:30:00,16.64,16.64,16.6,16.61,19070.0,16.64,16.64,16.6,16.61,19070.0
2019-02-15 11:35:00,16.6,16.6,16.58,16.59,14450.0,16.6,16.6,16.58,16.59,14450.0
2019-02-15 11:40:00,16.6,16.6,16.57,16.57,11500.0,16.6,16.6,16.57,16.57,11500.0
2019-02-15 11:45:00,16.59,16.59,16.57,16.58,24415.0,16.59,16.59,16.57,16.58,24415.0
2019-02-15 11:50:00,16.58,16.6,16.58,16.6,19000.0,16.58,16.6,16.58,16.6,19000.0
2019-02-15 11:55:00,16.59,16.59,16.56,16.57,29045.0,16.59,16.59,16.56,16.57,29045.0
2019-02-15 12:00:00,16.57,16.58,16.55,16.55,30590.0,16.57,16.58,16.55,16.55,30590.0
2019-02-15 12:05:00,16.55,16.57,16.55,16.57,30875.0,16.55,16.57,16.55,16.57,30875.0
2019-02-15 12:10:00,16.57,16.6,16.57,16.59,31160.0,16.57,16.6,16.57,16.59,31160.0
2019-02-15 12:15:00,16.59,16.59,16.57,16.58,20425.0,16.59,16.59,16.57,16.58,20425.0
2019-02-15 12:20:00,16.59,16.59,16.57,16.57,13590.0,16.59,16.59,16.57,16.57,13590.0
2019-02-15 12:25:00,16.58,16.58,16.57,16.57,55705.0,16.58,16.58,16.57,16.57,55705.0
2019-02-15 12:30:00,16.58,16.59,16.57,16.57,113020.0,16.58,16.59,16.57,16.57,113020.0
2019-02-15 12:35:00,16.57,16.57,16.57,16.57,23305.0,16.57,16.57,16.57,16.57,23305.0
2019-02-15 12:40:00,16.58,16.59,16.57,16.59,17045.0,16.58,16.59,16.57,16.59,17045.0
2019-02-15 12:45:00,16.59,16.59,16.58,16.59,8000.0,16.59,16.59,16.58,16.59,8000.0
2019-02-15 12:50:00,16.59,16.59,16.57,16.58,23000.0,16.59,16.59,16.57,16.58,23000.0
2019-02-15 12:55:00,16.58,16.59,16.58,16.59,46855.0,16.58,16.59,16.58,16.59,46855.0
2019-02-15 13:00:00,16.59,16.61,16.59,16.6,72435.0,16.59,16.61,16.59,16.6,72435.0
2019-02-15 13:05:00,16.6,16.6,16.59,16.6,52805.0,16.6,16.6,16.59,16.6,52805.0
2019-02-15 13:10:00,16.59,16.6,16.59,16.6,16670.0,16.59,16.6,16.59,16.6,16670.0
2019-02-15 13:15:00,16.6,16.61,16.6,16.6,13385.0,16.6,16.61,16.6,16.6,13385.0
2019-02-15 13:20:00,16.6,16.61,16.6,16.6,113095.0,16.6,16.61,16.6,16.6,113095.0
2019-02-15 13:25:00,16.61,16.61,16.6,16.6,53465.0,16.61,16.61,16.6,16.6,53465.0
2019-02-15 13:30:00,16.6,16.61,16.6,16.6,136150.0,16.6,16.61,16.6,16.6,136150.0
2019-02-15 13:35:00,16.6,16.61,16.6,16.6,11500.0,16.6,16.61,16.6,16.6,11500.0
2019-02-15 13:40:00,16.6,16.62,16.6,16.61,34210.0,16.6,16.62,16.6,16.61,34210.0
2019-02-15 13:45:00,16.6,16.61,16.59,16.6,23250.0,16.6,16.61,16.59,16.6,23250.0
2019-02-15 13:50:00,16.6,16.61,16.59,16.6,31085.0,16.6,16.61,16.59,16.6,31085.0
2019-02-15 13:55:00,16.6,16.6,16.59,16.6,36680.0,16.6,16.6,16.59,16.6,36680.0
2019-02-15 14:00:00,16.6,16.61,16.6,16.61,34885.0,16.6,16.61,16.6,16.61,34885.0
2019-02-15 14:05:00,16.61,16.62,16.61,16.61,17740.0,16.61,16.62,16.61,16.61,17740.0
2019-02-15 14:10:00,16.61,16.61,16.6,16.6,29920.0,16.61,16.61,16.6,16.6,29920.0
2019-02-15 14:15:00,16.6,16.62,16.6,16.61,19225.0,16.6,16.62,16.6,16.61,19225.0
2019-02-15 14:20:00,16.6,16.61,16.6,16.61,25070.0,16.6,16.61,16.6,16.61,25070.0
2019-02-15 14:25:00,16.61,16.62,16.6,16.61,41330.0,16.61,16.62,16.6,16.61,41330.0
2019-02-15 14:30:00,16.61,16.62,16.61,16.61,23190.0,16.61,16.62,16.61,16.61,23190.0
2019-02-15 14:35:00,16.61,16.62,16.61,16.62,37585.0,16.61,16.62,16.61,16.62,37585.0
2019-02-15 14:40:00,16.62,16.62,16.61,16.62,24395.0,16.62,16.62,16.61,16.62,24395.0
2019-02-15 14:45:00,16.62,16.64,16.62,16.62,25950.0,16.62,16.64,16.62,16.62,25950.0
2019-02-15 14:50:00,16.62,16.63,16.6,16.61,26965.0,16.62,16.63,16.6,16.61,26965.0
2019-02-15 14:55:00,16.61,16.63,16.61,16.62,37165.0,16.61,16.63,16.61,16.62,37165.0
2019-02-15 15:00:00,16.62,16.62,16.61,16.61,33165.0,16.62,16.62,16.61,16.61,33165.0
2019-02-15 15:05:00,16.61,16.62,16.61,16.62,31745.0,16.61,16.62,16.61,16.62,31745.0
2019-02-15 15:10:00,16.62,16.63,16.62,16.63,35555.0,16.62,16.63,16.62,16.63,35555.0
2019-02-15 15:15:00,16.63,16.64,16.63,16.63,29830.0,16.63,16.64,16.63,16.63,29830.0
2019-02-15 15:20:00,16.63,16.64,16.63,16.64,32710.0,16.63,16.64,16.63,16.64,32710.0
2019-02-15 15:25:00,16.64,16.64,16.62,16.62,52595.0,16.64,16.64,16.62,16.62,52595.0
2019-02-15 15:30:00,16.62,16.64,16.62,16.63,65040.0,16.62,16.64,16.62,16.63,65040.0
2019-02-15 15:35:00,16.63,16.64,16.63,16.64,54200.0,16.63,16.64,16.63,16.64,54200.0
2019-02-15 15:40:00,16.64,16.67,16.64,16.67,82340.0,16.64,16.67,16.64,16.67,82340.0
2019-02-15 15:45:00,16.66,16.69,16.66,16.68,98880.0,16.66,16.69,16.66,16.68,98880.0
2019-02-15 15:50:00,16.68,16.68,16.66,16.67,143055.0,16.68,16.68,16.66,16.67,143055.0
2019-02-15 15:55:00,16.67,16.67,16.62,16.62,600250.0,16.67,16.67,16.62,16.62,600250.0
2019-02-19 09:30:00,16.6,16.68,16.6,16.63,194680.0,16.6,16.68,16.6,16.63,194680.0
2019-02-19 09:35:00,16.62,16.77,16.61,16.74,165820.0,16.62,16.77,16.61,16.74,165820.0
2019-02-19 09:40:00,16.74,16.78,16.66,16.66,144220.0,16.74,16.78,16.66,16.66,144220.0
2019-02-19 09:45:00,16.65,16.68,16.64,16.67,44885.0,16.65,16.68,16.64,16.67,44885.0
2019-02-19 09:50:00,16.66,16.67,16.63,16.66,48185.0,16.66,16.67,16.63,16.66,48185.0
2019-02-19 09:55:00,16.66,16.71,16.64,16.69,86625.0,16.66,16.71,16.64,16.69,86625.0
2019-02-19 10:00:00,16.69,16.71,16.66,16.69,45035.0,16.69,16.71,16.66,16.69,45035.0
2019-02-19 10:05:00,16.69,16.72,16.68,16.69,83575.0,16.69,16.72,16.68,16.69,83575.0
2019-02-19 10:10:00,16.67,16.7,16.66,16.7,55520.0,16.67,16.7,16.66,16.7,55520.0
2019-02-19 10:15:00,16.69,16.73,16.69,16.72,116700.0,16.69,16.73,16.69,16.72,116700.0
2019-02-19 10:20:00,16.71,16.72,16.68,16.69,36130.0,16.71,16.72,16.68,16.69,36130.0
2019-02-19 10:25:00,16.69,16.7,16.69,16.7,25950.0,16.69,16.7,16.69,16.7,25950.0
2019-02-19 10:30:00,16.7,16.71,16.67,16.69,65455.0,16.7,16.71,16.67,16.69,65455.0
2019-02-19 10:35:00,16.68,16.69,16.66,16.67,41345.0,16.68,16.69,16.66,16.67,41345.0
2019-02-19 10:40:00,16.66,16.68,16.66,16.66,35205.0,16.66,16.68,16.66,16.66,35205.0
2019-02-19 10:45:00,16.66,16.66,16.65,16.66,40475.0,16.66,16.66,16.65,16.66,40475.0
2019-02-19 10:50:00,16.66,16.69,16.66,16.69,26665.0,16.66,16.69,16.66,16.69,26665.0
2019-02-19 10:55:00,16.68,16.7,16.68,16.69,33850.0,16.68,16.7,16.68,16.69,33850.0
2019-02-19 11:00:00,16.69,16.73,16.69,16.73,31105.0,16.69,16.73,16.69,16.73,31105.0
2019-02-19 11:05:00,16.72,16.72,16.7,16.7,37375.0,16.72,16.72,16.7,16.7,37375.0
2019-02-19 11:10:00,16.71,16.72,16.69,16.72,53100.0,16.71,16.72,16.69,16.72,53100.0
2019-02-19 11:15:00,16.72,16.73,16.72,16.72,70415.0,16.72,16.73,16.72,16.72,70415.0
2019-02-19 11:20:00,16.72,16.73,16.71,16.71,93935.0,16.72,16.73,16.71,16.71,93935.0
2019-02-19 11:25:00,16.71,16.73,16.7,16.71,136700.0,16.71,16.73,16.7,16.71,136700.0
2019-02-19 11:30:00,16.72,16.74,16.71,16.73,107285.0,16.72,16.74,16.71,16.73,107285.0
2019-02-19 11:35:00,16.74,16.78,16.73,16.77,67700.0,16.74,16.78,16.73,16.77,67700.0
2019-02-19 11:40:00,16.78,16.79,16.77,16.79,177515.0,16.78,16.79,16.77,16.79,177515.0
2019-02-19 11:45:00,16.79,16.82,16.79,16.81,225150.0,16.79,16.82,16.79,16.81,225150.0
2019-02-19 11:50:00,16.81,16.83,16.8,16.83,113070.0,16.81,16.83,16.8,16.83,113070.0
2019-02-19 11:55:00,16.83,16.85,16.81,16.85,165010.0,16.83,16.85,16.81,16.85,165010.0
2019-02-19 12:00:00,16.85,16.85,16.83,16.83,68260.0,16.85,16.85,16.83,16.83,68260.0
2019-02-19 12:05:00,16.83,16.84,16.81,16.82,66670.0,16.83,16.84,16.81,16.82,66670.0
2019-02-19 12:10:00,16.82,16.84,16.8,16.8,70340.0,16.82,16.84,16.8,16.8,70340.0
2019-02-19 12:15:00,16.8,16.8,16.78,16.8,30135.0,16.8,16.8,16.78,16.8,30135.0
2019-02-19 12:20:00,16.8,16.8,16.8,16.8,18395.0,16.8,16.8,16.8,16.8,18395.0
2019-02-19 12:25:00,16.8,16.82,16.79,16.82,51085.0,16.8,16.82,16.79,16.82,51085.0
2019-02-19 12:30:00,16.82,16.82,16.79,16.79,32665.0,16.82,16.82,16.79,16.79,32665.0
2019-02-19 12:35:00,16.79,16.79,16.78,16.78,34245.0,16.79,16.79,16.78,16.78,34245.0
2019-02-19 12:40:00,16.78,16.79,16.77,16.78,23880.0,16.78,16.79,16.77,16.78,23880.0
2019-02-19 12:45:00,16.78,16.81,16.78,16.79,58325.0,16.78,16.81,16.78,16.79,58325.0
2019-02-19 12:50:00,16.79,16.79,16.77,16.77,27530.0,16.79,16.79,16.77,16.77,27530.0
2019-02-19 12:55:00,16.78,16.78,16.76,16.76,35120.0,16.78,16.78,16.76,16.76,35120.0
2019-02-19 13:00:00,16.75,16.76,16.74,16.75,23435.0,16.75,16.76,16.74,16.75,23435.0
2019-02-19 13:05:00,16.75,16.75,16.74,16.74,14850.0,16.75,16.75,16.74,16.74,14850.0
2019-02-19 13:10:00,16.74,16.75,16.73,16.75,39195.0,16.74,16.75,16.73,16.75,39195.0
2019-02-19 13:15:00,16.75,16.75,16.75,16.75,15635.0,16.75,16.75,16.75,16.75,15635.0
2019-02-19 13:20:00,16.75,16.77,16.73,16.73,71650.0,16.75,16.77,16.73,16.73,71650.0
2019-02-19 13:25:00,16.74,16.75,16.74,16.75,49175.0,16.74,16.75,16.74,16.75,49175.0
2019-02-19 13:30:00,16.75,16.75,16.72,16.74,71280.0,16.75,16.75,16.72,16.74,71280.0
2019-02-19 13:35:00,16.74,16.74,16.73,16.74,25500.0,16.74,16.74,16.73,16.74,25500.0
2019-02-19 13:40:00,16.74,16.74,16.73,16.74,19535.0,16.74,16.74,16.73,16.74,19535.0
2019-02-19 13:45:00,16.74,16.74,16.72,16.73,26675.0,16.74,16.74,16.72,16.73,26675.0
2019-02-19 13:50:00,16.73,16.73,16.71,16.71,37675.0,16.73,16.73,16.71,16.71,37675.0
2019-02-19 13:55:00,16.71,16.72,16.71,16.72,22650.0,16.71,16.72,16.71,16.72,22650.0
2019-02-19 14:00:00,16.72,16.72,16.71,16.72,46065.0,16.72,16.72,16.71,16.72,46065.0
2019-02-19 14:05:00,16.72,16.72,16.7,16.7,52555.0,16.72,16.72,16.7,16.7,52555.0
2019-02-19 14:10:00,16.7,16.71,16.69,16.71,38435.0,16.7,16.71,16.69,16.71,38435.0
2019-02-19 14:15:00,16.71,16.72,16.71,16.72,43620.0,16.71,16.72,16.71,16.72,43620.0
2019-02-19 14:20:00,16.72,16.72,16.71,16.72,31400.0,16.72,16.72,16.71,16.72,31400.0
2019-02-19 14:25:00,16.72,16.72,16.71,16.72,44915.0,16.72,16.72,16.71,16.72,44915.0
2019-02-19 14:30:00,16.72,16.75,16.72,16.75,47680.0,16.72,16.75,16.72,16.75,47680.0
2019-02-19 14:35:00,16.75,16.76,16.75,16.76,37550.0,16.75,16.76,16.75,16.76,37550.0
2019-02-19 14:40:00,16.77,16.78,16.76,16.78,56945.0,16.77,16.78,16.76,16.78,56945.0
2019-02-19 14:45:00,16.78,16.78,16.77,16.77,47820.0,16.78,16.78,16.77,16.77,47820.0
2019-02-19 14:50:00,16.78,16.78,16.76,16.77,44570.0,16.78,16.78,16.76,16.77,44570.0
2019-02-19 14:55:00,16.78,16.79,16.77,16.78,34950.0,16.78,16.79,16.77,16.78,34950.0
2019-02-19 15:00:00,16.78,16.78,16.77,16.77,34625.0,16.78,16.78,16.77,16.77,34625.0
2019-02-19 15:05:00,16.77,16.78,16.75,16.75,50725.0,16.77,16.78,16.75,16.75,50725.0
2019-02-19 15:10:00,16.75,16.75,16.73,16.75,60920.0,16.75,16.75,16.73,16.75,60920.0
2019-02-19 15:15:00,16.75,16.76,16.75,16.76,58605.0,16.75,16.76,16.75,16.76,58605.0
2019-02-19 15:20:00,16.76,16.76,16.75,16.76,78325.0,16.76,16.76,16.75,16.76,78325.0
2019-02-19 15:25:00,16.76,16.77,16.75,16.76,69590.0,16.76,16.77,16.75,16.76,69590.0
2019-02-19 15:30:00,16.76,16.79,16.76,16.79,114825.0,16.76,16.79,16.76,16.79,114825.0
2019-02-19 15:35:00,16.79,16.79,16.77,16.78,114650.0,16.79,16.79,16.77,16.78,114650.0
2019-02-19 15:40:00,16.78,16.79,16.78,16.79,67305.0,16.78,16.79,16.78,16.79,67305.0
2019-02-19 15:45:00,16.79,16.79,16.78,16.78,129325.0,16.79,16.79,16.78,16.78,129325.0
2019-02-19 15:50:00,16.78,16.8,16.78,16.79,136660.0,16.78,16.8,16.78,16.79,136660.0
2019-02-19 15:55:00,16.79,16.81,16.78,16.79,307340.0,16.79,16.81,16.78,16.79,307340.0
2019-02-20 09:30:00,16.83,16.85,16.78,16.79,180580.0,16.83,16.85,16.78,16.79,180580.0
2019-02-20 09:35:00,16.78,16.79,16.7,16.7,35195.0,16.78,16.79,16.7,16.7,35195.0
2019-02-20 09:40:00,16.7,16.73,16.67,16.67,63615.0,16.7,16.73,16.67,16.67,63615.0
2019-02-20 09:45:00,16.68,16.69,16.65,16.68,90465.0,16.68,16.69,16.65,16.68,90465.0
2019-02-20 09:50:00,16.67,16.8,16.67,16.79,53650.0,16.67,16.8,16.67,16.79,53650.0
2019-02-20 09:55:00,16.78,16.83,16.78,16.82,43450.0,16.78,16.83,16.78,16.82,43450.0
2019-02-20 10:00:00,16.82,16.83,16.78,16.79,101340.0,16.82,16.83,16.78,16.79,101340.0
2019-02-20 10:05:00,16.78,16.8,16.76,16.79,59640.0,16.78,16.8,16.76,16.79,59640.0
2019-02-20 10:10:00,16.79,16.79,16.74,16.74,66765.0,16.79,16.79,16.74,16.74,66765.0
2019-02-20 10:15:00,16.74,16.79,16.73,16.77,104855.0,16.74,16.79,16.73,16.77,104855.0
2019-02-20 10:20:00,16.77,16.78,16.76,16.76,66465.0,16.77,16.78,16.76,16.76,66465.0
2019-02-20 10:25:00,16.76,16.77,16.75,16.77,34785.0,16.76,16.77,16.75,16.77,34785.0
2019-02-20 10:30:00,16.78,16.79,16.76,16.78,40050.0,16.78,16.79,16.76,16.78,40050.0
2019-02-20 10:35:00,16.78,16.8,16.78,16.79,42440.0,16.78,16.8,16.78,16.79,42440.0
2019-02-20 10:40:00,16.8,16.81,16.78,16.78,54235.0,16.8,16.81,16.78,16.78,54235.0
2019-02-20 10:45:00,16.78,16.79,16.76,16.78,67165.0,16.78,16.79,16.76,16.78,67165.0
2019-02-20 10:50:00,16.77,16.79,16.76,16.79,33070.0,16.77,16.79,16.76,16.79,33070.0
2019-02-20 10:55:00,16.79,16.81,16.78,16.8,50040.0,16.79,16.81,16.78,16.8,50040.0
2019-02-20 11:00:00,16.81,16.81,16.78,16.78,54460.0,16.81,16.81,16.78,16.78,54460.0
2019-02-20 11:05:00,16.78,16.82,16.78,16.8,64045.0,16.78,16.82,16.78,16.8,64045.0
2019-02-20 11:10:00,16.81,16.81,16.79,16.79,59075.0,16.81,16.81,16.79,16.79,59075.0
2019-02-20 11:15:00,16.79,16.81,16.78,16.8,29975.0,16.79,16.81,16.78,16.8,29975.0
2019-02-20 11:20:00,16.8,16.82,16.79,16.79,46415.0,16.8,16.82,16.79,16.79,46415.0
2019-02-20 11:25:00,16.79,16.82,16.79,16.82,24280.0,16.79,16.82,16.79,16.82,24280.0
2019-02-20 11:30:00,16.82,16.82,16.81,16.82,35250.0,16.82,16.82,16.81,16.82,35250.0
2019-02-20 11:35:00,16.82,16.83,16.79,16.79,77930.0,16.82,16.83,16.79,16.79,77930.0
2019-02-20 11:40:00,16.79,16.83,16.79,16.83,92485.0,16.79,16.83,16.79,16.83,92485.0
2019-02-20 11:45:00,16.82,16.82,16.79,16.79,60975.0,16.82,16.82,16.79,16.79,60975.0
2019-02-20 11:50:00,16.79,16.81,16.79,16.81,22555.0,16.79,16.81,16.79,16.81,22555.0
2019-02-20 11:55:00,16.81,16.81,16.77,16.78,89720.0,16.81,16.81,16.77,16.78,89720.0
2019-02-20 12:00:00,16.77,16.78,16.76,16.78,50505.0,16.77,16.78,16.76,16.78,50505.0
2019-02-20 12:05:00,16.78,16.78,16.76,16.76,55070.0,16.78,16.78,16.76,16.76,55070.0
2019-02-20 12:10:00,16.77,16.78,16.76,16.77,32215.0,16.77,16.78,16.76,16.77,32215.0
2019-02-20 12:15:00,16.77,16.77,16.74,16.74,28315.0,16.77,16.77,16.74,16.74,28315.0
2019-02-20 12:20:00,16.74,16.74,16.71,16.72,48380.0,16.74,16.74,16.71,16.72,48380.0
2019-02-20 12:25:00,16.72,16.73,16.67,16.67,50995.0,16.72,16.73,16.67,16.67,50995.0
2019-02-20 12:30:00,16.66,16.66,16.64,16.65,59000.0,16.66,16.66,16.64,16.65,59000.0
2019-02-20 12:35:00,16.65,16.67,16.64,16.66,32795.0,16.65,16.67,16.64,16.66,32795.0
2019-02-20 12:40:00,16.66,16.67,16.65,16.66,36000.0,16.66,16.67,16.65,16.66,36000.0
2019-02-20 12:45:00,16.66,16.67,16.65,16.65,36585.0,16.66,16.67,16.65,16.65,36585.0
2019-02-20 12:50:00,16.64,16.64,16.61,16.62,42845.0,16.64,16.64,16.61,16.62,42845.0
2019-02-20 12:55:00,16.61,16.62,16.59,16.62,58420.0,16.61,16.62,16.59,16.62,58420.0
2019-02-20 13:00:00,16.62,16.65,16.62,16.64,27315.0,16.62,16.65,16.62,16.64,27315.0
2019-02-20 13:05:00,16.65,16.68,16.65,16.68,23995.0,16.65,16.68,16.65,16.68,23995.0
2019-02-20 13:10:00,16.68,16.69,16.67,16.69,38435.0,16.68,16.69,16.67,16.69,38435.0
2019-02-20 13:15:00,16.7,16.7,16.68,16.68,24920.0,16.7,16.7,16.68,16.68,24920.0
2019-02-20 13:20:00,16.68,16.7,16.68,16.69,37440.0,16.68,16.7,16.68,16.69,37440.0
2019-02-20 13:25:00,16.69,16.71,16.68,16.71,24330.0,16.69,16.71,16.68,16.71,24330.0
2019-02-20 13:30:00,16.72,16.72,16.7,16.71,29980.0,16.72,16.72,16.7,16.71,29980.0
2019-02-20 13:35:00,16.72,16.72,16.7,16.7,19955.0,16.72,16.72,16.7,16.7,19955.0
2019-02-20 13:40:00,16.7,16.72,16.7,16.71,26620.0,16.7,16.72,16.7,16.71,26620.0
2019-02-20 13:45:00,16.71,16.72,16.71,16.71,41890.0,16.71,16.72,16.71,16.71,41890.0
2019-02-20 13:50:00,16.71,16.74,16.7,16.74,21000.0,16.71,16.74,16.7,16.74,21000.0
2019-02-20 13:55:00,16.74,16.75,16.72,16.73,36285.0,16.74,16.75,16.72,16.73,36285.0
2019-02-20 14:00:00,16.73,16.74,16.69,16.71,46970.0,16.73,16.74,16.69,16.71,46970.0
2019-02-20 14:05:00,16.7,16.78,16.7,16.71,55590.0,16.7,16.78,16.7,16.71,55590.0
2019-02-20 14:10:00,16.72,16.73,16.69,16.71,47450.0,16.72,16.73,16.69,16.71,47450.0
2019-02-20 14:15:00,16.72,16.72,16.68,16.68,34345.0,16.72,16.72,16.68,16.68,34345.0
2019-02-20 14:20:00,16.68,16.69,16.64,16.67,62810.0,16.68,16.69,16.64,16.67,62810.0
2019-02-20 14:25:00,16.67,16.69,16.66,16.69,24505.0,16.67,16.69,16.66,16.69,24505.0
2019-02-20 14:30:00,16.69,16.73,16.69,16.71,37100.0,16.69,16.73,16.69,16.71,37100.0
2019-02-20 14:35:00,16.71,16.73,16.7,16.7,38030.0,16.71,16.73,16.7,16.7,38030.0
2019-02-20 14:40:00,16.7,16.72,16.69,16.72,51825.0,16.7,16.72,16.69,16.72,51825.0
2019-02-20 14:45:00,16.72,16.74,16.72,16.74,19880.0,16.72,16.74,16.72,16.74,19880.0
2019-02-20 14:50:00,16.74,16.76,16.73,16.76,46585.0,16.74,16.76,16.73,16.76,46585.0
2019-02-20 14:55:00,16.76,16.76,16.73,16.74,42635.0,16.76,16.76,16.73,16.74,42635.0
2019-02-20 15:00:00,16.74,16.76,16.73,16.76,47205.0,16.74,16.76,16.73,16.76,47205.0
2019-02-20 15:05:00,16.76,16.77,16.75,16.77,50080.0,16.76,16.77,16.75,16.77,50080.0
2019-02-20 15:10:00,16.77,16.79,16.76,16.76,59525.0,16.77,16.79,16.76,16.76,59525.0
2019-02-20 15:15:00,16.76,16.79,16.76,16.79,48095.0,16.76,16.79,16.76,16.79,48095.0
2019-02-20 15:20:00,16.79,16.8,16.79,16.79,49105.0,16.79,16.8,16.79,16.79,49105.0
2019-02-20 15:25:00,16.79,16.8,16.76,16.77,89935.0,16.79,16.8,16.76,16.77,89935.0
2019-02-20 15:30:00,16.77,16.79,16.77,16.79,70495.0,16.77,16.79,16.77,16.79,70495.0
2019-02-20 15:35:00,16.79,16.79,16.77,16.78,66100.0,16.79,16.79,16.77,16.78,66100.0
2019-02-20 15:40:00,16.78,16.8,16.78,16.8,100435.0,16.78,16.8,16.78,16.8,100435.0
2019-02-20 15:45:00,16.8,16.8,16.78,16.78,80840.0,16.8,16.8,16.78,16.78,80840.0
2019-02-20 15:50:00,16.78,16.78,16.76,16.76,120185.0,16.78,16.78,16.76,16.76,120185.0
2019-02-20 15:55:00,16.76,16.78,16.74,16.78,200425.0,16.76,16.78,16.74,16.78,200425.0
2019-02-21 09:30:00,16.74,16.82,16.66,16.74,95770.0,16.74,16.82,16.66,16.74,95770.0
2019-02-21 09:35:00,16.72,16.8,16.71,16.8,50205.0,16.72,16.8,16.71,16.8,50205.0
2019-02-21 09:40:00,16.82,16.86,16.76,16.8,42985.0,16.82,16.86,16.76,16.8,42985.0
2019-02-21 09:45:00,16.79,16.8,16.73,16.76,50945.0,16.79,16.8,16.73,16.76,50945.0
2019-02-21 09:50:00,16.78,16.78,16.72,16.72,53640.0,16.78,16.78,16.72,16.72,53640.0
2019-02-21 09:55:00,16.73,16.76,16.7,16.72,40705.0,16.73,16.76,16.7,16.72,40705.0
2019-02-21 10:00:00,16.71,16.71,16.64,16.7,97645.0,16.71,16.71,16.64,16.7,97645.0
2019-02-21 10:05:00,16.7,16.7,16.63,16.66,140655.0,16.7,16.7,16.63,16.66,140655.0
2019-02-21 10:10:00,16.66,16.68,16.65,16.67,99650.0,16.66,16.68,16.65,16.67,99650.0
2019-02-21 10:15:00,16.68,16.71,16.67,16.7,50225.0,16.68,16.71,16.67,16.7,50225.0
2019-02-21 10:20:00,16.72,16.73,16.69,16.71,59270.0,16.72,16.73,16.69,16.71,59270.0
2019-02-21 10:25:00,16.71,16.75,16.71,16.74,37615.0,16.71,16.75,16.71,16.74,37615.0
2019-02-21 10:30:00,16.75,16.78,16.75,16.76,58550.0,16.75,16.78,16.75,16.76,58550.0
2019-02-21 10:35:00,16.75,16.8,16.73,16.8,53210.0,16.75,16.8,16.73,16.8,53210.0
2019-02-21 10:40:00,16.79,16.8,16.77,16.79,67760.0,16.79,16.8,16.77,16.79,67760.0
2019-02-21 10:45:00,16.79,16.8,16.78,16.8,76060.0,16.79,16.8,16.78,16.8,76060.0
2019-02-21 10:50:00,16.8,16.85,16.79,16.85,84130.0,16.8,16.85,16.79,16.85,84130.0
2019-02-21 10:55:00,16.86,16.86,16.83,16.83,56915.0,16.86,16.86,16.83,16.83,56915.0
2019-02-21 11:00:00,16.84,16.88,16.82,16.87,48460.0,16.84,16.88,16.82,16.87,48460.0
2019-02-21 11:05:00,16.88,16.89,16.83,16.84,59160.0,16.88,16.89,16.83,16.84,59160.0
2019-02-21 11:10:00,16.83,16.86,16.82,16.85,85990.0,16.83,16.86,16.82,16.85,85990.0
2019-02-21 11:15:00,16.85,16.85,16.82,16.84,23270.0,16.85,16.85,16.82,16.84,23270.0
2019-02-21 11:20:00,16.84,16.85,16.84,16.84,27005.0,16.84,16.85,16.84,16.84,27005.0
2019-02-21 11:25:00,16.84,16.85,16.82,16.84,27235.0,16.84,16.85,16.82,16.84,27235.0
2019-02-21 11:30:00,16.83,16.85,16.83,16.84,62505.0,16.83,16.85,16.83,16.84,62505.0
2019-02-21 11:35:00,16.84,16.87,16.84,16.84,60305.0,16.84,16.87,16.84,16.84,60305.0
2019-02-21 11:40:00,16.85,16.88,16.85,16.87,35800.0,16.85,16.88,16.85,16.87,35800.0
2019-02-21 11:45:00,16.87,16.87,16.84,16.86,22875.0,16.87,16.87,16.84,16.86,22875.0
2019-02-21 11:50:00,16.86,16.88,16.85,16.88,42275.0,16.86,16.88,16.85,16.88,42275.0
2019-02-21 11:55:00,16.87,16.9,16.86,16.88,68675.0,16.87,16.9,16.86,16.88,68675.0
2019-02-21 12:00:00,16.88,16.88,16.87,16.88,35345.0,16.88,16.88,16.87,16.88,35345.0
2019-02-21 12:05:00,16.88,16.89,16.88,16.88,37470.0,16.88,16.89,16.88,16.88,37470.0
2019-02-21 12:10:00,16.88,16.89,16.87,16.88,24745.0,16.88,16.89,16.87,16.88,24745.0
2019-02-21 12:15:00,16.88,16.89,16.88,16.89,18595.0,16.88,16.89,16.88,16.89,18595.0
2019-02-21 12:20:00,16.88,16.91,16.88,16.91,32130.0,16.88,16.91,16.88,16.91,32130.0
2019-02-21 12:25:00,16.91,16.93,16.91,16.93,30365.0,16.91,16.93,16.91,16.93,30365.0
2019-02-21 12:30:00,16.93,16.95,16.93,16.94,63545.0,16.93,16.95,16.93,16.94,63545.0
2019-02-21 12:35:00,16.94,16.94,16.93,16.94,22190.0,16.94,16.94,16.93,16.94,22190.0
2019-02-21 12:40:00,16.94,16.95,16.94,16.94,29585.0,16.94,16.95,16.94,16.94,29585.0
2019-02-21 12:45:00,16.94,16.94,16.93,16.94,24205.0,16.94,16.94,16.93,16.94,24205.0
2019-02-21 12:50:00,16.94,16.95,16.94,16.94,36635.0,16.94,16.95,16.94,16.94,36635.0
2019-02-21 12:55:00,16.94,16.94,16.93,16.93,71045.0,16.94,16.94,16.93,16.93,71045.0
2019-02-21 13:00:00,16.93,16.94,16.92,16.94,70655.0,16.93,16.94,16.92,16.94,70655.0
2019-02-21 13:05:00,16.93,16.95,16.93,16.95,20070.0,16.93,16.95,16.93,16.95,20070.0
2019-02-21 13:10:00,16.95,16.95,16.94,16.94,24455.0,16.95,16.95,16.94,16.94,24455.0
2019-02-21 13:15:00,16.94,16.95,16.93,16.95,41650.0,16.94,16.95,16.93,16.95,41650.0
2019-02-21 13:20:00,16.95,16.96,16.95,16.95,30675.0,16.95,16.96,16.95,16.95,30675.0
2019-02-21 13:25:00,16.95,16.96,16.95,16.96,32890.0,16.95,16.96,16.95,16.96,32890.0
2019-02-21 13:30:00,16.96,16.96,16.93,16.93,36095.0,16.96,16.96,16.93,16.93,36095.0
2019-02-21 13:35:00,16.94,16.94,16.92,16.93,42145.0,16.94,16.94,16.92,16.93,42145.0
2019-02-21 13:40:00,16.92,16.94,16.92,16.92,26265.0,16.92,16.94,16.92,16.92,26265.0
2019-02-21 13:45:00,16.92,16.93,16.92,16.93,32360.0,16.92,16.93,16.92,16.93,32360.0
2019-02-21 13:50:00,16.93,16.94,16.93,16.94,21830.0,16.93,16.94,16.93,16.94,21830.0
2019-02-21 13:55:00,16.94,16.94,16.92,16.93,25730.0,16.94,16.94,16.92,16.93,25730.0
2019-02-21 14:00:00,16.93,16.94,16.93,16.93,42265.0,16.93,16.94,16.93,16.93,42265.0
2019-02-21 14:05:00,16.93,16.93,16.92,16.92,21695.0,16.93,16.93,16.92,16.92,21695.0
2019-02-21 14:10:00,16.92,16.92,16.9,16.9,28765.0,16.92,16.92,16.9,16.9,28765.0
2019-02-21 14:15:00,16.9,16.9,16.9,16.9,34245.0,16.9,16.9,16.9,16.9,34245.0
2019-02-21 14:20:00,16.9,16.91,16.9,16.9,36715.0,16.9,16.91,16.9,16.9,36715.0
2019-02-21 14:25:00,16.9,16.9,16.89,16.89,35105.0,16.9,16.9,16.89,16.89,35105.0
2019-02-21 14:30:00,16.89,16.9,16.89,16.89,16500.0,16.89,16.9,16.89,16.89,16500.0
2019-02-21 14:35:00,16.88,16.89,16.87,16.87,38395.0,16.88,16.89,16.87,16.87,38395.0
2019-02-21 14:40:00,16.87,16.88,16.86,16.86,40105.0,16.87,16.88,16.86,16.86,40105.0
2019-02-21 14:45:00,16.86,16.87,16.83,16.84,58845.0,16.86,16.87,16.83,16.84,58845.0
2019-02-21 14:50:00,16.84,16.84,16.81,16.83,35620.0,16.84,16.84,16.81,16.83,35620.0
2019-02-21 14:55:00,16.83,16.85,16.83,16.84,40095.0,16.83,16.85,16.83,16.84,40095.0
2019-02-21 15:00:00,16.84,16.86,16.84,16.86,42690.0,16.84,16.86,16.84,16.86,42690.0
2019-02-21 15:05:00,16.86,16.87,16.85,16.86,59010.0,16.86,16.87,16.85,16.86,59010.0
2019-02-21 15:10:00,16.85,16.87,16.85,16.86,51295.0,16.85,16.87,16.85,16.86,51295.0
2019-02-21 15:15:00,16.86,16.87,16.85,16.85,62565.0,16.86,16.87,16.85,16.85,62565.0
2019-02-21 15:20:00,16.85,16.85,16.83,16.83,86090.0,16.85,16.85,16.83,16.83,86090.0
2019-02-21 15:25:00,16.83,16.84,16.82,16.83,54340.0,16.83,16.84,16.82,16.83,54340.0
2019-02-21 15:30:00,16.83,16.84,16.82,16.83,77515.0,16.83,16.84,16.82,16.83,77515.0
2019-02-21 15:35:00,16.83,16.86,16.83,16.86,89320.0,16.83,16.86,16.83,16.86,89320.0
2019-02-21 15:40:00,16.86,16.86,16.85,16.86,79265.0,16.86,16.86,16.85,16.86,79265.0
2019-02-21 15:45:00,16.86,16.88,16.86,16.88,89115.0,16.86,16.88,16.86,16.88,89115.0
2019-02-21 15:50:00,16.88,16.89,16.87,16.88,116015.0,16.88,16.89,16.87,16.88,116015.0
2019-02-21 15:55:00,16.88,16.91,16.88,16.9,209135.0,16.88,16.91,16.88,16.9,209135.0
2019-02-22 09:30:00,17.0,17.0,16.95,16.97,171675.0,17.0,17.0,16.95,16.97,171675.0
2019-02-22 09:35:00,16.97,17.1,16.97,16.98,299805.0,16.97,17.1,16.97,16.98,299805.0
2019-02-22 09:40:00,17.0,17.11,16.99,17.03,233270.0,17.0,17.11,16.99,17.03,233270.0
2019-02-22 09:45:00,17.01,17.1,17.01,17.08,43920.0,17.01,17.1,17.01,17.08,43920.0
2019-02-22 09:50:00,17.08,17.13,17.08,17.09,103405.0,17.08,17.13,17.08,17.09,103405.0
2019-02-22 09:55:00,17.1,17.14,17.09,17.12,125755.0,17.1,17.14,17.09,17.12,125755.0
2019-02-22 10:00:00,17.12,17.16,17.09,17.16,54655.0,17.12,17.16,17.09,17.16,54655.0
2019-02-22 10:05:00,17.15,17.15,17.13,17.13,70305.0,17.15,17.15,17.13,17.13,70305.0
2019-02-22 10:10:00,17.13,17.14,17.11,17.14,61190.0,17.13,17.14,17.11,17.14,61190.0
2019-02-22 10:15:00,17.14,17.14,17.08,17.12,68870.0,17.14,17.14,17.08,17.12,68870.0
2019-02-22 10:20:00,17.11,17.14,17.1,17.12,47345.0,17.11,17.14,17.1,17.12,47345.0
2019-02-22 10:25:00,17.11,17.15,17.11,17.12,31115.0,17.11,17.15,17.11,17.12,31115.0
2019-02-22 10:30:00,17.13,17.13,17.12,17.13,25515.0,17.13,17.13,17.12,17.13,25515.0
2019-02-22 10:35:00,17.13,17.15,17.12,17.14,45700.0,17.13,17.15,17.12,17.14,45700.0
2019-02-22 10:40:00,17.14,17.18,17.14,17.17,47180.0,17.14,17.18,17.14,17.17,47180.0
2019-02-22 10:45:00,17.18,17.18,17.16,17.18,45975.0,17.18,17.18,17.16,17.18,45975.0
2019-02-22 10:50:00,17.19,17.2,17.17,17.18,91095.0,17.19,17.2,17.17,17.18,91095.0
2019-02-22 10:55:00,17.18,17.2,17.15,17.15,32070.0,17.18,17.2,17.15,17.15,32070.0
2019-02-22 11:00:00,17.14,17.15,17.13,17.14,23000.0,17.14,17.15,17.13,17.14,23000.0
2019-02-22 11:05:00,17.14,17.19,17.14,17.19,42780.0,17.14,17.19,17.14,17.19,42780.0
2019-02-22 11:10:00,17.19,17.21,17.18,17.21,277905.0,17.19,17.21,17.18,17.21,277905.0
2019-02-22 11:15:00,17.22,17.27,17.21,17.26,82535.0,17.22,17.27,17.21,17.26,82535.0
2019-02-22 11:20:00,17.28,17.3,17.26,17.28,82615.0,17.28,17.3,17.26,17.28,82615.0
2019-02-22 11:25:00,17.29,17.29,17.26,17.26,48990.0,17.29,17.29,17.26,17.26,48990.0
2019-02-22 11:30:00,17.27,17.27,17.23,17.25,37325.0,17.27,17.27,17.23,17.25,37325.0
2019-02-22 11:35:00,17.24,17.25,17.23,17.24,57740.0,17.24,17.25,17.23,17.24,57740.0
2019-02-22 11:40:00,17.24,17.24,17.2,17.22,28810.0,17.24,17.24,17.2,17.22,28810.0
2019-02-22 11:45:00,17.23,17.24,17.22,17.23,49230.0,17.23,17.24,17.22,17.23,49230.0
2019-02-22 11:50:00,17.23,17.26,17.23,17.24,56705.0,17.23,17.26,17.23,17.24,56705.0
2019-02-22 11:55:00,17.24,17.26,17.24,17.26,35845.0,17.24,17.26,17.24,17.26,35845.0
2019-02-22 12:00:00,17.26,17.28,17.26,17.28,34400.0,17.26,17.28,17.26,17.28,34400.0
2019-02-22 12:05:00,17.28,17.29,17.27,17.28,53915.0,17.28,17.29,17.27,17.28,53915.0
2019-02-22 12:10:00,17.27,17.28,17.25,17.27,47400.0,17.27,17.28,17.25,17.27,47400.0
2019-02-22 12:15:00,17.27,17.27,17.25,17.25,139065.0,17.27,17.27,17.25,17.25,139065.0
2019-02-22 12:20:00,17.24,17.27,17.24,17.26,33295.0,17.24,17.27,17.24,17.26,33295.0
2019-02-22 12:25:00,17.25,17.26,17.24,17.25,31120.0,17.25,17.26,17.24,17.25,31120.0
2019-02-22 12:30:00,17.25,17.25,17.24,17.24,33055.0,17.25,17.25,17.24,17.24,33055.0
2019-02-22 12:35:00,17.24,17.25,17.23,17.25,29970.0,17.24,17.25,17.23,17.25,29970.0
2019-02-22 12:40:00,17.24,17.25,17.23,17.24,29505.0,17.24,17.25,17.23,17.24,29505.0
2019-02-22 12:45:00,17.24,17.24,17.23,17.24,30710.0,17.24,17.24,17.23,17.24,30710.0
2019-02-22 12:50:00,17.24,17.25,17.23,17.24,47575.0,17.24,17.25,17.23,17.24,47575.0
2019-02-22 12:55:00,17.24,17.24,17.23,17.23,15925.0,17.24,17.24,17.23,17.23,15925.0
2019-02-22 13:00:00,17.23,17.23,17.21,17.22,42220.0,17.23,17.23,17.21,17.22,42220.0
2019-02-22 13:05:00,17.22,17.22,17.21,17.22,69315.0,17.22,17.22,17.21,17.22,69315.0
2019-02-22 13:10:00,17.22,17.22,17.22,17.22,32500.0,17.22,17.22,17.22,17.22,32500.0
2019-02-22 13:15:00,17.23,17.24,17.22,17.23,28245.0,17.23,17.24,17.22,17.23,28245.0
2019-02-22 13:20:00,17.24,17.24,17.23,17.23,180385.0,17.24,17.24,17.23,17.23,180385.0
2019-02-22 13:25:00,17.23,17.25,17.23,17.24,110015.0,17.23,17.25,17.23,17.24,110015.0
2019-02-22 13:30:00,17.24,17.26,17.24,17.25,38790.0,17.24,17.26,17.24,17.25,38790.0
2019-02-22 13:35:00,17.26,17.27,17.26,17.27,33915.0,17.26,17.27,17.26,17.27,33915.0
2019-02-22 13:40:00,17.28,17.28,17.27,17.27,91565.0,17.28,17.28,17.27,17.27,91565.0
2019-02-22 13:45:00,17.27,17.27,17.26,17.26,38650.0,17.27,17.27,17.26,17.26,38650.0
2019-02-22 13:50:00,17.26,17.28,17.26,17.28,18815.0,17.26,17.28,17.26,17.28,18815.0
2019-02-22 13:55:00,17.28,17.29,17.28,17.29,44500.0,17.28,17.29,17.28,17.29,44500.0
2019-02-22 14:00:00,17.29,17.31,17.28,17.31,58960.0,17.29,17.31,17.28,17.31,58960.0
2019-02-22 14:05:00,17.3,17.3,17.28,17.28,53495.0,17.3,17.3,17.28,17.28,53495.0
2019-02-22 14:10:00,17.28,17.28,17.27,17.27,56435.0,17.28,17.28,17.27,17.27,56435.0
2019-02-22 14:15:00,17.27,17.27,17.25,17.25,68090.0,17.27,17.27,17.25,17.25,68090.0
2019-02-22 14:20:00,17.25,17.26,17.24,17.26,57655.0,17.25,17.26,17.24,17.26,57655.0
2019-02-22 14:25:00,17.26,17.27,17.25,17.25,29660.0,17.26,17.27,17.25,17.25,29660.0
2019-02-22 14:30:00,17.26,17.26,17.25,17.25,39165.0,17.26,17.26,17.25,17.25,39165.0
2019-02-22 14:35:00,17.25,17.26,17.22,17.25,114355.0,17.25,17.26,17.22,17.25,114355.0
2019-02-22 14:40:00,17.24,17.26,17.23,17.24,128275.0,17.24,17.26,17.23,17.24,128275.0
2019-02-22 14:45:00,17.23,17.25,17.22,17.24,114730.0,17.23,17.25,17.22,17.24,114730.0
2019-02-22 14:50:00,17.24,17.26,17.24,17.25,32515.0,17.24,17.26,17.24,17.25,32515.0
2019-02-22 14:55:00,17.25,17.26,17.25,17.26,53470.0,17.25,17.26,17.25,17.26,53470.0
2019-02-22 15:00:00,17.26,17.28,17.26,17.28,57595.0,17.26,17.28,17.26,17.28,57595.0
2019-02-22 15:05:00,17.28,17.29,17.28,17.28,78525.0,17.28,17.29,17.28,17.28,78525.0
2019-02-22 15:10:00,17.28,17.29,17.28,17.28,40590.0,17.28,17.29,17.28,17.28,40590.0
2019-02-22 15:15:00,17.28,17.28,17.27,17.28,54075.0,17.28,17.28,17.27,17.28,54075.0
2019-02-22 15:20:00,17.28,17.3,17.28,17.3,43470.0,17.28,17.3,17.28,17.3,43470.0
2019-02-22 15:25:00,17.3,17.32,17.3,17.32,73465.0,17.3,17.32,17.3,17.32,73465.0
2019-02-22 15:30:00,17.32,17.32,17.29,17.29,70960.0,17.32,17.32,17.29,17.29,70960.0
2019-02-22 15:35:00,17.29,17.3,17.27,17.28,80515.0,17.29,17.3,17.27,17.28,80515.0
2019-02-22 15:40:00,17.28,17.29,17.28,17.29,77600.0,17.28,17.29,17.28,17.29,77600.0
2019-02-22 15:45:00,17.29,17.31,17.29,17.3,133455.0,17.29,17.31,17.29,17.3,133455.0
2019-02-22 15:50:00,17.3,17.32,17.3,17.32,159895.0,17.3,17.32,17.3,17.32,159895.0
2019-02-22 15:55:00,17.32,17.37,17.32,17.36,508630.0,17.32,17.37,17.32,17.36,508630.0
2019-02-25 09:30:00,17.48,17.72,17.48,17.56,362280.0,17.48,17.72,17.48,17.56,362280.0
2019-02-25 09:35:00,17.55,17.58,17.46,17.56,254875.0,17.55,17.58,17.46,17.56,254875.0
2019-02-25 09:40:00,17.57,17.58,17.47,17.47,102430.0,17.57,17.58,17.47,17.47,102430.0
2019-02-25 09:45:00,17.5,17.52,17.45,17.45,99035.0,17.5,17.52,17.45,17.45,99035.0
2019-02-25 09:50:00,17.44,17.46,17.4,17.44,106975.0,17.44,17.46,17.4,17.44,106975.0
2019-02-25 09:55:00,17.44,17.44,17.4,17.41,94025.0,17.44,17.44,17.4,17.41,94025.0
2019-02-25 10:00:00,17.42,17.42,17.37,17.4,74325.0,17.42,17.42,17.37,17.4,74325.0
2019-02-25 10:05:00,17.41,17.46,17.41,17.46,59565.0,17.41,17.46,17.41,17.46,59565.0
2019-02-25 10:10:00,17.46,17.51,17.45,17.5,80060.0,17.46,17.51,17.45,17.5,80060.0
2019-02-25 10:15:00,17.52,17.54,17.48,17.54,95080.0,17.52,17.54,17.48,17.54,95080.0
2019-02-25 10:20:00,17.54,17.55,17.47,17.47,65295.0,17.54,17.55,17.47,17.47,65295.0
2019-02-25 10:25:00,17.46,17.48,17.44,17.46,60360.0,17.46,17.48,17.44,17.46,60360.0
2019-02-25 10:30:00,17.46,17.48,17.45,17.48,36575.0,17.46,17.48,17.45,17.48,36575.0
2019-02-25 10:35:00,17.48,17.48,17.45,17.47,47430.0,17.48,17.48,17.45,17.47,47430.0
2019-02-25 10:40:00,17.48,17.53,17.48,17.53,69650.0,17.48,17.53,17.48,17.53,69650.0
2019-02-25 10:45:00,17.53,17.56,17.53,17.55,45215.0,17.53,17.56,17.53,17.55,45215.0
2019-02-25 10:50:00,17.55,17.55,17.52,17.55,115350.0,17.55,17.55,17.52,17.55,115350.0
2019-02-25 10:55:00,17.55,17.58,17.54,17.55,51925.0,17.55,17.58,17.54,17.55,51925.0
2019-02-25 11:00:00,17.55,17.57,17.55,17.56,62445.0,17.55,17.57,17.55,17.56,62445.0
2019-02-25 11:05:00,17.56,17.57,17.54,17.55,59610.0,17.56,17.57,17.54,17.55,59610.0
2019-02-25 11:10:00,17.55,17.56,17.54,17.54,46250.0,17.55,17.56,17.54,17.54,46250.0
2019-02-25 11:15:00,17.54,17.55,17.53,17.55,39495.0,17.54,17.55,17.53,17.55,39495.0
2019-02-25 11:20:00,17.55,17.56,17.52,17.52,57930.0,17.55,17.56,17.52,17.52,57930.0
2019-02-25 11:25:00,17.52,17.53,17.51,17.53,95715.0,17.52,17.53,17.51,17.53,95715.0
2019-02-25 11:30:00,17.52,17.55,17.51,17.55,61720.0,17.52,17.55,17.51,17.55,61720.0
2019-02-25 11:35:00,17.55,17.55,17.51,17.52,40630.0,17.55,17.55,17.51,17.52,40630.0
2019-02-25 11:40:00,17.51,17.55,17.51,17.55,33820.0,17.51,17.55,17.51,17.55,33820.0
2019-02-25 11:45:00,17.55,17.56,17.53,17.55,44330.0,17.55,17.56,17.53,17.55,44330.0
2019-02-25 11:50:00,17.54,17.55,17.51,17.52,70680.0,17.54,17.55,17.51,17.52,70680.0
2019-02-25 11:55:00,17.51,17.52,17.5,17.52,31030.0,17.51,17.52,17.5,17.52,31030.0
2019-02-25 12:00:00,17.52,17.52,17.5,17.51,35800.0,17.52,17.52,17.5,17.51,35800.0
2019-02-25 12:05:00,17.51,17.52,17.5,17.51,21780.0,17.51,17.52,17.5,17.51,21780.0
2019-02-25 12:10:00,17.5,17.52,17.5,17.52,35110.0,17.5,17.52,17.5,17.52,35110.0
2019-02-25 12:15:00,17.52,17.53,17.51,17.51,32910.0,17.52,17.53,17.51,17.51,32910.0
2019-02-25 12:20:00,17.51,17.51,17.47,17.47,36700.0,17.51,17.51,17.47,17.47,36700.0
2019-02-25 12:25:00,17.47,17.48,17.47,17.47,19070.0,17.47,17.48,17.47,17.47,19070.0
2019-02-25 12:30:00,17.46,17.47,17.44,17.45,31360.0,17.46,17.47,17.44,17.45,31360.0
2019-02-25 12:35:00,17.46,17.46,17.45,17.45,32070.0,17.46,17.46,17.45,17.45,32070.0
2019-02-25 12:40:00,17.46,17.47,17.44,17.45,53190.0,17.46,17.47,17.44,17.45,53190.0
2019-02-25 12:45:00,17.44,17.44,17.42,17.43,48940.0,17.44,17.44,17.42,17.43,48940.0
2019-02-25 12:50:00,17.43,17.44,17.39,17.4,65060.0,17.43,17.44,17.39,17.4,65060.0
2019-02-25 12:55:00,17.39,17.41,17.38,17.4,69225.0,17.39,17.41,17.38,17.4,69225.0
2019-02-25 13:00:00,17.41,17.41,17.4,17.41,34855.0,17.41,17.41,17.4,17.41,34855.0
2019-02-25 13:05:00,17.41,17.41,17.4,17.4,72290.0,17.41,17.41,17.4,17.4,72290.0
2019-02-25 13:10:00,17.4,17.41,17.38,17.41,50005.0,17.4,17.41,17.38,17.41,50005.0
2019-02-25 13:15:00,17.41,17.43,17.41,17.42,45370.0,17.41,17.43,17.41,17.42,45370.0
2019-02-25 13:20:00,17.42,17.42,17.4,17.4,60745.0,17.42,17.42,17.4,17.4,60745.0
2019-02-25 13:25:00,17.4,17.41,17.38,17.39,72820.0,17.4,17.41,17.38,17.39,72820.0
2019-02-25 13:30:00,17.38,17.41,17.38,17.41,38005.0,17.38,17.41,17.38,17.41,38005.0
2019-02-25 13:35:00,17.41,17.41,17.4,17.41,19400.0,17.41,17.41,17.4,17.41,19400.0
2019-02-25 13:40:00,17.41,17.42,17.41,17.41,25745.0,17.41,17.42,17.41,17.41,25745.0
2019-02-25 13:45:00,17.41,17.42,17.41,17.42,20855.0,17.41,17.42,17.41,17.42,20855.0
2019-02-25 13:50:00,17.42,17.42,17.41,17.42,79540.0,17.42,17.42,17.41,17.42,79540.0
2019-02-25 13:55:00,17.42,17.42,17.41,17.42,28660.0,17.42,17.42,17.41,17.42,28660.0
2019-02-25 14:00:00,17.42,17.42,17.4,17.4,75655.0,17.42,17.42,17.4,17.4,75655.0
2019-02-25 14:05:00,17.41,17.43,17.41,17.42,46110.0,17.41,17.43,17.41,17.42,46110.0
2019-02-25 14:10:00,17.42,17.43,17.41,17.43,22345.0,17.42,17.43,17.41,17.43,22345.0
2019-02-25 14:15:00,17.43,17.44,17.43,17.43,23970.0,17.43,17.44,17.43,17.43,23970.0
2019-02-25 14:20:00,17.43,17.44,17.42,17.42,31600.0,17.43,17.44,17.42,17.42,31600.0
2019-02-25 14:25:00,17.43,17.44,17.42,17.43,35240.0,17.43,17.44,17.42,17.43,35240.0
2019-02-25 14:30:00,17.44,17.45,17.43,17.44,35250.0,17.44,17.45,17.43,17.44,35250.0
2019-02-25 14:35:00,17.44,17.45,17.44,17.44,21765.0,17.44,17.45,17.44,17.44,21765.0
2019-02-25 14:40:00,17.44,17.45,17.44,17.45,27400.0,17.44,17.45,17.44,17.45,27400.0
2019-02-25 14:45:00,17.45,17.46,17.45,17.46,46570.0,17.45,17.46,17.45,17.46,46570.0
2019-02-25 14:50:00,17.45,17.45,17.42,17.42,32125.0,17.45,17.45,17.42,17.42,32125.0
2019-02-25 14:55:00,17.42,17.43,17.41,17.42,48935.0,17.42,17.43,17.41,17.42,48935.0
2019-02-25 15:00:00,17.42,17.42,17.41,17.41,27360.0,17.42,17.42,17.41,17.41,27360.0
2019-02-25 15:05:00,17.42,17.43,17.42,17.43,32500.0,17.42,17.43,17.42,17.43,32500.0
2019-02-25 15:10:00,17.43,17.45,17.42,17.45,49265.0,17.43,17.45,17.42,17.45,49265.0
2019-02-25 15:15:00,17.45,17.46,17.4,17.4,56925.0,17.45,17.46,17.4,17.4,56925.0
2019-02-25 15:20:00,17.4,17.4,17.39,17.39,77045.0,17.4,17.4,17.39,17.39,77045.0
2019-02-25 15:25:00,17.39,17.4,17.37,17.38,51450.0,17.39,17.4,17.37,17.38,51450.0
2019-02-25 15:30:00,17.39,17.41,17.39,17.4,80510.0,17.39,17.41,17.39,17.4,80510.0
2019-02-25 15:35:00,17.4,17.42,17.39,17.42,76935.0,17.4,17.42,17.39,17.42,76935.0
2019-02-25 15:40:00,17.43,17.44,17.42,17.43,72500.0,17.43,17.44,17.42,17.43,72500.0
2019-02-25 15:45:00,17.42,17.43,17.42,17.42,102580.0,17.42,17.43,17.42,17.42,102580.0
2019-02-25 15:50:00,17.42,17.44,17.42,17.43,120525.0,17.42,17.44,17.42,17.43,120525.0
2019-02-25 15:55:00,17.43,17.43,17.41,17.41,310290.0,17.43,17.43,17.41,17.41,310290.0
2019-02-26 09:30:00,17.35,17.38,17.22,17.29,131490.0,17.35,17.38,17.22,17.29,131490.0
2019-02-26 09:35:00,17.31,17.37,17.26,17.36,76970.0,17.31,17.37,17.26,17.36,76970.0
2019-02-26 09:40:00,17.35,17.38,17.31,17.34,42230.0,17.35,17.38,17.31,17.34,42230.0
2019-02-26 09:45:00,17.34,17.35,17.28,17.32,56865.0,17.34,17.35,17.28,17.32,56865.0
2019-02-26 09:50:00,17.32,17.35,17.3,17.32,70410.0,17.32,17.35,17.3,17.32,70410.0
2019-02-26 09:55:00,17.32,17.33,17.28,17.32,64240.0,17.32,17.33,17.28,17.32,64240.0
2019-02-26 10:00:00,17.32,17.36,17.3,17.36,43690.0,17.32,17.36,17.3,17.36,43690.0
2019-02-26 10:05:00,17.36,17.41,17.36,17.39,65040.0,17.36,17.41,17.36,17.39,65040.0
2019-02-26 10:10:00,17.39,17.41,17.36,17.36,33775.0,17.39,17.41,17.36,17.36,33775.0
2019-02-26 10:15:00,17.37,17.42,17.37,17.4,46650.0,17.37,17.42,17.37,17.4,46650.0
2019-02-26 10:20:00,17.41,17.46,17.41,17.45,41500.0,17.41,17.46,17.41,17.45,41500.0
2019-02-26 10:25:00,17.45,17.46,17.43,17.43,28520.0,17.45,17.46,17.43,17.43,28520.0
2019-02-26 10:30:00,17.43,17.43,17.42,17.42,22955.0,17.43,17.43,17.42,17.42,22955.0
2019-02-26 10:35:00,17.42,17.42,17.4,17.41,24000.0,17.42,17.42,17.4,17.41,24000.0
2019-02-26 10:40:00,17.41,17.44,17.37,17.38,25300.0,17.41,17.44,17.37,17.38,25300.0
2019-02-26 10:45:00,17.38,17.38,17.36,17.36,26920.0,17.38,17.38,17.36,17.36,26920.0
2019-02-26 10:50:00,17.36,17.37,17.35,17.36,31890.0,17.36,17.37,17.35,17.36,31890.0
2019-02-26 10:55:00,17.36,17.36,17.28,17.28,81895.0,17.36,17.36,17.28,17.28,81895.0
2019-02-26 11:00:00,17.27,17.3,17.27,17.29,51450.0,17.27,17.3,17.27,17.29,51450.0
2019-02-26 11:05:00,17.3,17.33,17.29,17.32,26580.0,17.3,17.33,17.29,17.32,26580.0
2019-02-26 11:10:00,17.32,17.36,17.32,17.36,36455.0,17.32,17.36,17.32,17.36,36455.0
2019-02-26 11:15:00,17.37,17.38,17.33,17.35,34670.0,17.37,17.38,17.33,17.35,34670.0
2019-02-26 11:20:00,17.35,17.36,17.34,17.35,13000.0,17.35,17.36,17.34,17.35,13000.0
2019-02-26 11:25:00,17.34,17.38,17.34,17.36,11250.0,17.34,17.38,17.34,17.36,11250.0
2019-02-26 11:30:00,17.37,17.38,17.34,17.34,15535.0,17.37,17.38,17.34,17.34,15535.0
2019-02-26 11:35:00,17.34,17.34,17.33,17.34,15250.0,17.34,17.34,17.33,17.34,15250.0
2019-02-26 11:40:00,17.33,17.35,17.32,17.33,29195.0,17.33,17.35,17.32,17.33,29195.0
2019-02-26 11:45:00,17.33,17.34,17.32,17.33,12125.0,17.33,17.34,17.32,17.33,12125.0
2019-02-26 11:50:00,17.34,17.37,17.33,17.34,13500.0,17.34,17.37,17.33,17.34,13500.0
2019-02-26 11:55:00,17.35,17.36,17.32,17.33,12385.0,17.35,17.36,17.32,17.33,12385.0
2019-02-26 12:00:00,17.33,17.37,17.33,17.37,20305.0,17.33,17.37,17.33,17.37,20305.0
2019-02-26 12:05:00,17.36,17.37,17.35,17.36,14500.0,17.36,17.37,17.35,17.36,14500.0
2019-02-26 12:10:00,17.36,17.36,17.33,17.34,26730.0,17.36,17.36,17.33,17.34,26730.0
2019-02-26 12:15:00,17.34,17.35,17.33,17.33,42620.0,17.34,17.35,17.33,17.33,42620.0
2019-02-26 12:20:00,17.34,17.37,17.33,17.37,15605.0,17.34,17.37,17.33,17.37,15605.0
2019-02-26 12:25:00,17.37,17.37,17.35,17.36,16280.0,17.37,17.37,17.35,17.36,16280.0
2019-02-26 12:30:00,17.36,17.37,17.34,17.34,23750.0,17.36,17.37,17.34,17.34,23750.0
2019-02-26 12:35:00,17.34,17.35,17.32,17.34,18495.0,17.34,17.35,17.32,17.34,18495.0
2019-02-26 12:40:00,17.34,17.36,17.34,17.34,13020.0,17.34,17.36,17.34,17.34,13020.0
2019-02-26 12:45:00,17.34,17.34,17.31,17.33,42500.0,17.34,17.34,17.31,17.33,42500.0
2019-02-26 12:50:00,17.33,17.33,17.3,17.3,88610.0,17.33,17.33,17.3,17.3,88610.0
2019-02-26 12:55:00,17.3,17.3,17.29,17.29,95380.0,17.3,17.3,17.29,17.29,95380.0
2019-02-26 13:00:00,17.29,17.32,17.29,17.32,16500.0,17.29,17.32,17.29,17.32,16500.0
2019-02-26 13:05:00,17.33,17.33,17.31,17.33,110625.0,17.33,17.33,17.31,17.33,110625.0
2019-02-26 13:10:00,17.33,17.35,17.33,17.34,12500.0,17.33,17.35,17.33,17.34,12500.0
2019-02-26 13:15:00,17.34,17.36,17.34,17.34,26295.0,17.34,17.36,17.34,17.34,26295.0
2019-02-26 13:20:00,17.34,17.34,17.31,17.32,31130.0,17.34,17.34,17.31,17.32,31130.0
2019-02-26 13:25:00,17.32,17.33,17.32,17.32,34485.0,17.32,17.33,17.32,17.32,34485.0
2019-02-26 13:30:00,17.32,17.33,17.32,17.32,38135.0,17.32,17.33,17.32,17.32,38135.0
2019-02-26 13:35:00,17.33,17.34,17.32,17.34,15350.0,17.33,17.34,17.32,17.34,15350.0
2019-02-26 13:40:00,17.34,17.37,17.34,17.37,15330.0,17.34,17.37,17.34,17.37,15330.0
2019-02-26 13:45:00,17.37,17.38,17.36,17.36,9660.0,17.37,17.38,17.36,17.36,9660.0
2019-02-26 13:50:00,17.36,17.37,17.35,17.36,26815.0,17.36,17.37,17.35,17.36,26815.0
2019-02-26 13:55:00,17.36,17.36,17.33,17.34,12705.0,17.36,17.36,17.33,17.34,12705.0
2019-02-26 14:00:00,17.34,17.36,17.34,17.36,26745.0,17.34,17.36,17.34,17.36,26745.0
2019-02-26 14:05:00,17.35,17.36,17.34,17.35,22435.0,17.35,17.36,17.34,17.35,22435.0
2019-02-26 14:10:00,17.35,17.36,17.35,17.36,35140.0,17.35,17.36,17.35,17.36,35140.0
2019-02-26 14:15:00,17.35,17.37,17.34,17.37,16675.0,17.35,17.37,17.34,17.37,16675.0
2019-02-26 14:20:00,17.38,17.38,17.36,17.36,16200.0,17.38,17.38,17.36,17.36,16200.0
2019-02-26 14:25:00,17.36,17.38,17.36,17.37,23640.0,17.36,17.38,17.36,17.37,23640.0
2019-02-26 14:30:00,17.38,17.4,17.38,17.39,19190.0,17.38,17.4,17.38,17.39,19190.0
2019-02-26 14:35:00,17.39,17.4,17.39,17.4,15000.0,17.39,17.4,17.39,17.4,15000.0
2019-02-26 14:40:00,17.4,17.41,17.38,17.39,15050.0,17.4,17.41,17.38,17.39,15050.0
2019-02-26 14:45:00,17.39,17.4,17.38,17.38,74810.0,17.39,17.4,17.38,17.38,74810.0
2019-02-26 14:50:00,17.38,17.4,17.38,17.39,19825.0,17.38,17.4,17.38,17.39,19825.0
2019-02-26 14:55:00,17.39,17.4,17.39,17.4,17635.0,17.39,17.4,17.39,17.4,17635.0
2019-02-26 15:00:00,17.4,17.42,17.4,17.41,37900.0,17.4,17.42,17.4,17.41,37900.0
2019-02-26 15:05:00,17.41,17.42,17.4,17.41,35840.0,17.41,17.42,17.4,17.41,35840.0
2019-02-26 15:10:00,17.42,17.42,17.4,17.41,25350.0,17.42,17.42,17.4,17.41,25350.0
2019-02-26 15:15:00,17.41,17.43,17.4,17.41,20840.0,17.41,17.43,17.4,17.41,20840.0
2019-02-26 15:20:00,17.41,17.41,17.4,17.41,45785.0,17.41,17.41,17.4,17.41,45785.0
2019-02-26 15:25:00,17.41,17.41,17.39,17.4,35850.0,17.41,17.41,17.39,17.4,35850.0
2019-02-26 15:30:00,17.4,17.43,17.4,17.42,59895.0,17.4,17.43,17.4,17.42,59895.0
2019-02-26 15:35:00,17.41,17.42,17.41,17.42,44120.0,17.41,17.42,17.41,17.42,44120.0
2019-02-26 15:40:00,17.42,17.42,17.4,17.41,36605.0,17.42,17.42,17.4,17.41,36605.0
2019-02-26 15:45:00,17.41,17.43,17.4,17.42,73460.0,17.41,17.43,17.4,17.42,73460.0
2019-02-26 15:50:00,17.42,17.43,17.4,17.41,67175.0,17.42,17.43,17.4,17.41,67175.0
2019-02-26 15:55:00,17.41,17.42,17.39,17.39,248995.0,17.41,17.42,17.39,17.39,248995.0
2019-02-27 09:30:00,17.5,17.6,17.5,17.58,191195.0,17.5,17.6,17.5,17.58,191195.0
2019-02-27 09:35:00,17.6,17.64,17.59,17.63,100740.0,17.6,17.64,17.59,17.63,100740.0
2019-02-27 09:40:00,17.64,17.66,17.57,17.65,87510.0,17.64,17.66,17.57,17.65,87510.0
2019-02-27 09:45:00,17.66,17.67,17.61,17.62,92950.0,17.66,17.67,17.61,17.62,92950.0
2019-02-27 09:50:00,17.62,17.63,17.59,17.61,124145.0,17.62,17.63,17.59,17.61,124145.0
2019-02-27 09:55:00,17.61,17.62,17.56,17.59,93950.0,17.61,17.62,17.56,17.59,93950.0
2019-02-27 10:00:00,17.59,17.61,17.54,17.55,207950.0,17.59,17.61,17.54,17.55,207950.0
2019-02-27 10:05:00,17.55,17.56,17.52,17.54,56490.0,17.55,17.56,17.52,17.54,56490.0
2019-02-27 10:10:00,17.54,17.54,17.46,17.48,115430.0,17.54,17.54,17.46,17.48,115430.0
2019-02-27 10:15:00,17.46,17.5,17.46,17.5,65855.0,17.46,17.5,17.46,17.5,65855.0
2019-02-27 10:20:00,17.5,17.52,17.44,17.45,62325.0,17.5,17.52,17.44,17.45,62325.0
2019-02-27 10:25:00,17.45,17.46,17.42,17.46,70270.0,17.45,17.46,17.42,17.46,70270.0
2019-02-27 10:30:00,17.47,17.49,17.44,17.45,48090.0,17.47,17.49,17.44,17.45,48090.0
2019-02-27 10:35:00,17.45,17.47,17.44,17.45,27500.0,17.45,17.47,17.44,17.45,27500.0
2019-02-27 10:40:00,17.45,17.51,17.45,17.51,45750.0,17.45,17.51,17.45,17.51,45750.0
2019-02-27 10:45:00,17.5,17.51,17.49,17.49,57610.0,17.5,17.51,17.49,17.49,57610.0
2019-02-27 10:50:00,17.5,17.5,17.47,17.48,38500.0,17.5,17.5,17.47,17.48,38500.0
2019-02-27 10:55:00,17.48,17.48,17.45,17.46,22025.0,17.48,17.48,17.45,17.46,22025.0
2019-02-27 11:00:00,17.45,17.48,17.44,17.45,39995.0,17.45,17.48,17.44,17.45,39995.0
2019-02-27 11:05:00,17.46,17.48,17.44,17.48,38845.0,17.46,17.48,17.44,17.48,38845.0
2019-02-27 11:10:00,17.48,17.5,17.48,17.5,26175.0,17.48,17.5,17.48,17.5,26175.0
2019-02-27 11:15:00,17.49,17.51,17.49,17.51,21745.0,17.49,17.51,17.49,17.51,21745.0
2019-02-27 11:20:00,17.51,17.54,17.51,17.53,28840.0,17.51,17.54,17.51,17.53,28840.0
2019-02-27 11:25:00,17.54,17.56,17.54,17.55,54940.0,17.54,17.56,17.54,17.55,54940.0
2019-02-27 11:30:00,17.54,17.56,17.54,17.56,16250.0,17.54,17.56,17.54,17.56,16250.0
2019-02-27 11:35:00,17.56,17.57,17.56,17.56,22750.0,17.56,17.57,17.56,17.56,22750.0
2019-02-27 11:40:00,17.57,17.59,17.56,17.59,26925.0,17.57,17.59,17.56,17.59,26925.0
2019-02-27 11:45:00,17.59,17.6,17.57,17.59,59440.0,17.59,17.6,17.57,17.59,59440.0
2019-02-27 11:50:00,17.58,17.61,17.58,17.59,36565.0,17.58,17.61,17.58,17.59,36565.0
2019-02-27 11:55:00,17.59,17.6,17.58,17.59,25405.0,17.59,17.6,17.58,17.59,25405.0
2019-02-27 12:00:00,17.59,17.59,17.58,17.59,66650.0,17.59,17.59,17.58,17.59,66650.0
2019-02-27 12:05:00,17.59,17.59,17.57,17.59,19045.0,17.59,17.59,17.57,17.59,19045.0
2019-02-27 12:10:00,17.58,17.58,17.57,17.58,7000.0,17.58,17.58,17.57,17.58,7000.0
2019-02-27 12:15:00,17.58,17.58,17.57,17.57,20500.0,17.58,17.58,17.57,17.57,20500.0
2019-02-27 12:20:00,17.56,17.57,17.56,17.56,25445.0,17.56,17.57,17.56,17.56,25445.0
2019-02-27 12:25:00,17.56,17.58,17.56,17.58,19500.0,17.56,17.58,17.56,17.58,19500.0
2019-02-27 12:30:00,17.58,17.58,17.57,17.57,17000.0,17.58,17.58,17.57,17.57,17000.0
2019-02-27 12:35:00,17.57,17.58,17.57,17.57,20500.0,17.57,17.58,17.57,17.57,20500.0
2019-02-27 12:40:00,17.58,17.58,17.57,17.57,18170.0,17.58,17.58,17.57,17.57,18170.0
2019-02-27 12:45:00,17.57,17.58,17.57,17.58,47870.0,17.57,17.58,17.57,17.58,47870.0
2019-02-27 12:50:00,17.58,17.59,17.57,17.57,23250.0,17.58,17.59,17.57,17.57,23250.0
2019-02-27 12:55:00,17.57,17.57,17.56,17.57,14635.0,17.57,17.57,17.56,17.57,14635.0
2019-02-27 13:00:00,17.57,17.58,17.57,17.57,18980.0,17.57,17.58,17.57,17.57,18980.0
2019-02-27 13:05:00,17.57,17.61,17.57,17.6,33420.0,17.57,17.61,17.57,17.6,33420.0
2019-02-27 13:10:00,17.6,17.6,17.59,17.6,32515.0,17.6,17.6,17.59,17.6,32515.0
2019-02-27 13:15:00,17.61,17.61,17.59,17.59,53635.0,17.61,17.61,17.59,17.59,53635.0
2019-02-27 13:20:00,17.59,17.61,17.59,17.61,20660.0,17.59,17.61,17.59,17.61,20660.0
2019-02-27 13:25:00,17.6,17.61,17.58,17.59,39000.0,17.6,17.61,17.58,17.59,39000.0
2019-02-27 13:30:00,17.59,17.59,17.57,17.57,29870.0,17.59,17.59,17.57,17.57,29870.0
2019-02-27 13:35:00,17.57,17.58,17.57,17.57,19305.0,17.57,17.58,17.57,17.57,19305.0
2019-02-27 13:40:00,17.57,17.57,17.55,17.55,22375.0,17.57,17.57,17.55,17.55,22375.0
2019-02-27 13:45:00,17.56,17.57,17.55,17.57,28800.0,17.56,17.57,17.55,17.57,28800.0
2019-02-27 13:50:00,17.57,17.58,17.57,17.58,34025.0,17.57,17.58,17.57,17.58,34025.0
2019-02-27 13:55:00,17.59,17.59,17.58,17.58,22000.0,17.59,17.59,17.58,17.58,22000.0
2019-02-27 14:00:00,17.58,17.59,17.57,17.59,16750.0,17.58,17.59,17.57,17.59,16750.0
2019-02-27 14:05:00,17.59,17.6,17.58,17.6,37525.0,17.59,17.6,17.58,17.6,37525.0
2019-02-27 14:10:00,17.6,17.61,17.6,17.61,16500.0,17.6,17.61,17.6,17.61,16500.0
2019-02-27 14:15:00,17.61,17.62,17.61,17.62,31005.0,17.61,17.62,17.61,17.62,31005.0
2019-02-27 14:20:00,17.62,17.63,17.62,17.63,22465.0,17.62,17.63,17.62,17.63,22465.0
2019-02-27 14:25:00,17.62,17.62,17.61,17.61,30785.0,17.62,17.62,17.61,17.61,30785.0
2019-02-27 14:30:00,17.61,17.64,17.61,17.64,38995.0,17.61,17.64,17.61,17.64,38995.0
2019-02-27 14:35:00,17.64,17.65,17.64,17.65,16500.0,17.64,17.65,17.64,17.65,16500.0
2019-02-27 14:40:00,17.65,17.68,17.65,17.67,102000.0,17.65,17.68,17.65,17.67,102000.0
2019-02-27 14:45:00,17.67,17.67,17.65,17.66,37095.0,17.67,17.67,17.65,17.66,37095.0
2019-02-27 14:50:00,17.66,17.67,17.65,17.65,30305.0,17.66,17.67,17.65,17.65,30305.0
2019-02-27 14:55:00,17.65,17.67,17.65,17.67,20000.0,17.65,17.67,17.65,17.67,20000.0
2019-02-27 15:00:00,17.66,17.66,17.62,17.62,169380.0,17.66,17.66,17.62,17.62,169380.0
2019-02-27 15:05:00,17.63,17.64,17.63,17.63,41480.0,17.63,17.64,17.63,17.63,41480.0
2019-02-27 15:10:00,17.63,17.65,17.63,17.63,38605.0,17.63,17.65,17.63,17.63,38605.0
2019-02-27 15:15:00,17.63,17.66,17.63,17.65,62120.0,17.63,17.66,17.63,17.65,62120.0
2019-02-27 15:20:00,17.64,17.65,17.63,17.64,58770.0,17.64,17.65,17.63,17.64,58770.0
2019-02-27 15:25:00,17.64,17.65,17.63,17.63,44505.0,17.64,17.65,17.63,17.63,44505.0
2019-02-27 15:30:00,17.63,17.65,17.63,17.65,38870.0,17.63,17.65,17.63,17.65,38870.0
2019-02-27 15:35:00,17.64,17.65,17.64,17.64,48790.0,17.64,17.65,17.64,17.64,48790.0
2019-02-27 15:40:00,17.64,17.64,17.63,17.64,53075.0,17.64,17.64,17.63,17.64,53075.0
2019-02-27 15:45:00,17.64,17.64,17.62,17.63,104690.0,17.64,17.64,17.62,17.63,104690.0
2019-02-27 15:50:00,17.63,17.64,17.62,17.62,74085.0,17.63,17.64,17.62,17.62,74085.0
2019-02-27 15:55:00,17.62,17.62,17.57,17.58,565210.0,17.62,17.62,17.57,17.58,565210.0
2019-02-28 09:30:00,17.57,17.68,17.57,17.66,142510.0,17.57,17.68,17.57,17.66,142510.0
2019-02-28 09:35:00,17.65,17.67,17.61,17.66,51510.0,17.65,17.67,17.61,17.66,51510.0
2019-02-28 09:40:00,17.65,17.69,17.62,17.68,32255.0,17.65,17.69,17.62,17.68,32255.0
2019-02-28 09:45:00,17.69,17.71,17.65,17.66,52865.0,17.69,17.71,17.65,17.66,52865.0
2019-02-28 09:50:00,17.66,17.7,17.65,17.65,38270.0,17.66,17.7,17.65,17.65,38270.0
2019-02-28 09:55:00,17.65,17.66,17.58,17.58,43230.0,17.65,17.66,17.58,17.58,43230.0
2019-02-28 10:00:00,17.56,17.56,17.45,17.48,90005.0,17.56,17.56,17.45,17.48,90005.0
2019-02-28 10:05:00,17.48,17.49,17.43,17.46,78485.0,17.48,17.49,17.43,17.46,78485.0
2019-02-28 10:10:00,17.45,17.5,17.45,17.48,108580.0,17.45,17.5,17.45,17.48,108580.0
2019-02-28 10:15:00,17.48,17.52,17.48,17.5,67035.0,17.48,17.52,17.48,17.5,67035.0
2019-02-28 10:20:00,17.5,17.51,17.48,17.49,83835.0,17.5,17.51,17.48,17.49,83835.0
2019-02-28 10:25:00,17.5,17.5,17.47,17.48,70655.0,17.5,17.5,17.47,17.48,70655.0
2019-02-28 10:30:00,17.49,17.5,17.47,17.5,48435.0,17.49,17.5,17.47,17.5,48435.0
2019-02-28 10:35:00,17.5,17.53,17.49,17.49,50415.0,17.5,17.53,17.49,17.49,50415.0
2019-02-28 10:40:00,17.5,17.5,17.49,17.49,40320.0,17.5,17.5,17.49,17.49,40320.0
2019-02-28 10:45:00,17.49,17.51,17.49,17.5,65380.0,17.49,17.51,17.49,17.5,65380.0
2019-02-28 10:50:00,17.5,17.5,17.44,17.45,244740.0,17.5,17.5,17.44,17.45,244740.0
2019-02-28 10:55:00,17.44,17.46,17.44,17.46,105695.0,17.44,17.46,17.44,17.46,105695.0
2019-02-28 11:00:00,17.46,17.47,17.44,17.46,55870.0,17.46,17.47,17.44,17.46,55870.0
2019-02-28 11:05:00,17.46,17.46,17.43,17.43,42165.0,17.46,17.46,17.43,17.43,42165.0
2019-02-28 11:10:00,17.44,17.44,17.42,17.44,60315.0,17.44,17.44,17.42,17.44,60315.0
2019-02-28 11:15:00,17.44,17.44,17.43,17.43,112665.0,17.44,17.44,17.43,17.43,112665.0
2019-02-28 11:20:00,17.44,17.45,17.42,17.43,77570.0,17.44,17.45,17.42,17.43,77570.0
2019-02-28 11:25:00,17.43,17.43,17.42,17.42,29755.0,17.43,17.43,17.42,17.42,29755.0
2019-02-28 11:30:00,17.43,17.45,17.42,17.45,57475.0,17.43,17.45,17.42,17.45,57475.0
2019-02-28 11:35:00,17.45,17.46,17.44,17.45,63205.0,17.45,17.46,17.44,17.45,63205.0
2019-02-28 11:40:00,17.45,17.45,17.44,17.45,55885.0,17.45,17.45,17.44,17.45,55885.0
2019-02-28 11:45:00,17.44,17.5,17.44,17.47,159555.0,17.44,17.5,17.44,17.47,159555.0
2019-02-28 11:50:00,17.48,17.51,17.47,17.48,27375.0,17.48,17.51,17.47,17.48,27375.0
2019-02-28 11:55:00,17.48,17.51,17.48,17.49,30875.0,17.48,17.51,17.48,17.49,30875.0
2019-02-28 12:00:00,17.49,17.49,17.47,17.48,43420.0,17.49,17.49,17.47,17.48,43420.0
2019-02-28 12:05:00,17.47,17.49,17.46,17.48,54145.0,17.47,17.49,17.46,17.48,54145.0
2019-02-28 12:10:00,17.49,17.51,17.48,17.51,15525.0,17.49,17.51,17.48,17.51,15525.0
2019-02-28 12:15:00,17.52,17.54,17.52,17.53,39155.0,17.52,17.54,17.52,17.53,39155.0
2019-02-28 12:20:00,17.53,17.56,17.53,17.55,26345.0,17.53,17.56,17.53,17.55,26345.0
2019-02-28 12:25:00,17.55,17.56,17.55,17.56,35315.0,17.55,17.56,17.55,17.56,35315.0
2019-02-28 12:30:00,17.56,17.56,17.54,17.55,52705.0,17.56,17.56,17.54,17.55,52705.0
2019-02-28 12:35:00,17.54,17.55,17.54,17.55,22915.0,17.54,17.55,17.54,17.55,22915.0
2019-02-28 12:40:00,17.55,17.57,17.55,17.57,33930.0,17.55,17.57,17.55,17.57,33930.0
2019-02-28 12:45:00,17.57,17.58,17.57,17.57,28140.0,17.57,17.58,17.57,17.57,28140.0
2019-02-28 12:50:00,17.57,17.58,17.55,17.55,39670.0,17.57,17.58,17.55,17.55,39670.0
2019-02-28 12:55:00,17.55,17.55,17.52,17.54,40935.0,17.55,17.55,17.52,17.54,40935.0
2019-02-28 13:00:00,17.55,17.57,17.54,17.56,49045.0,17.55,17.57,17.54,17.56,49045.0
2019-02-28 13:05:00,17.56,17.58,17.55,17.58,32390.0,17.56,17.58,17.55,17.58,32390.0
2019-02-28 13:10:00,17.58,17.59,17.58,17.59,38965.0,17.58,17.59,17.58,17.59,38965.0
2019-02-28 13:15:00,17.59,17.6,17.58,17.59,39530.0,17.59,17.6,17.58,17.59,39530.0
2019-02-28 13:20:00,17.6,17.6,17.58,17.58,33725.0,17.6,17.6,17.58,17.58,33725.0
2019-02-28 13:25:00,17.58,17.59,17.58,17.58,21210.0,17.58,17.59,17.58,17.58,21210.0
2019-02-28 13:30:00,17.58,17.59,17.58,17.59,35985.0,17.58,17.59,17.58,17.59,35985.0
2019-02-28 13:35:00,17.59,17.61,17.59,17.61,41940.0,17.59,17.61,17.59,17.61,41940.0
2019-02-28 13:40:00,17.6,17.61,17.6,17.6,24630.0,17.6,17.61,17.6,17.6,24630.0
2019-02-28 13:45:00,17.6,17.6,17.59,17.59,32620.0,17.6,17.6,17.59,17.59,32620.0
2019-02-28 13:50:00,17.58,17.6,17.57,17.59,31200.0,17.58,17.6,17.57,17.59,31200.0
2019-02-28 13:55:00,17.59,17.6,17.58,17.59,26315.0,17.59,17.6,17.58,17.59,26315.0
2019-02-28 14:00:00,17.59,17.59,17.55,17.56,44945.0,17.59,17.59,17.55,17.56,44945.0
2019-02-28 14:05:00,17.56,17.57,17.55,17.55,33250.0,17.56,17.57,17.55,17.55,33250.0
2019-02-28 14:10:00,17.55,17.56,17.54,17.56,21185.0,17.55,17.56,17.54,17.56,21185.0
2019-02-28 14:15:00,17.56,17.56,17.55,17.55,34505.0,17.56,17.56,17.55,17.55,34505.0
2019-02-28 14:20:00,17.55,17.56,17.55,17.56,27700.0,17.55,17.56,17.55,17.56,27700.0
2019-02-28 14:25:00,17.56,17.56,17.55,17.55,46445.0,17.56,17.56,17.55,17.55,46445.0
2019-02-28 14:30:00,17.55,17.55,17.52,17.52,38855.0,17.55,17.55,17.52,17.52,38855.0
2019-02-28 14:35:00,17.52,17.52,17.51,17.51,44600.0,17.52,17.52,17.51,17.51,44600.0
2019-02-28 14:40:00,17.51,17.52,17.5,17.51,38240.0,17.51,17.52,17.5,17.51,38240.0
2019-02-28 14:45:00,17.51,17.51,17.5,17.51,40220.0,17.51,17.51,17.5,17.51,40220.0
2019-02-28 14:50:00,17.5,17.5,17.48,17.48,73570.0,17.5,17.5,17.48,17.48,73570.0
2019-02-28 14:55:00,17.48,17.48,17.46,17.46,98105.0,17.48,17.48,17.46,17.46,98105.0
2019-02-28 15:00:00,17.46,17.47,17.45,17.45,78880.0,17.46,17.47,17.45,17.45,78880.0
2019-02-28 15:05:00,17.45,17.45,17.44,17.44,115670.0,17.45,17.45,17.44,17.44,115670.0
2019-02-28 15:10:00,17.44,17.45,17.44,17.44,121105.0,17.44,17.45,17.44,17.44,121105.0
2019-02-28 15:15:00,17.44,17.45,17.43,17.44,120600.0,17.44,17.45,17.43,17.44,120600.0
2019-02-28 15:20:00,17.44,17.44,17.42,17.44,165270.0,17.44,17.44,17.42,17.44,165270.0
2019-02-28 15:25:00,17.44,17.45,17.44,17.44,90525.0,17.44,17.45,17.44,17.44,90525.0
2019-02-28 15:30:00,17.44,17.45,17.44,17.45,122925.0,17.44,17.45,17.44,17.45,122925.0
2019-02-28 15:35:00,17.45,17.45,17.42,17.43,164305.0,17.45,17.45,17.42,17.43,164305.0
2019-02-28 15:40:00,17.43,17.44,17.42,17.43,148045.0,17.43,17.44,17.42,17.43,148045.0
2019-02-28 15:45:00,17.43,17.43,17.42,17.42,208050.0,17.43,17.43,17.42,17.42,208050.0
2019-02-28 15:50:00,17.43,17.44,17.43,17.43,232340.0,17.43,17.44,17.43,17.43,232340.0
2019-02-28 15:55:00,17.43,17.43,17.33,17.36,1290845.0,17.43,17.43,17.33,17.36,1290845.0
2019-03-01 09:30:00,17.48,17.58,17.44,17.44,213270.0,17.48,17.58,17.44,17.44,213270.0
2019-03-01 09:35:00,17.44,17.47,17.4,17.43,60280.0,17.44,17.47,17.4,17.43,60280.0
2019-03-01 09:40:00,17.45,17.47,17.4,17.45,116145.0,17.45,17.47,17.4,17.45,116145.0
2019-03-01 09:45:00,17.44,17.44,17.37,17.37,76675.0,17.44,17.44,17.37,17.37,76675.0
2019-03-01 09:50:00,17.39,17.44,17.39,17.42,53815.0,17.39,17.44,17.39,17.42,53815.0
2019-03-01 09:55:00,17.4,17.41,17.35,17.35,32560.0,17.4,17.41,17.35,17.35,32560.0
2019-03-01 10:00:00,17.34,17.36,17.31,17.35,88495.0,17.34,17.36,17.31,17.35,88495.0
2019-03-01 10:05:00,17.34,17.34,17.28,17.33,84825.0,17.34,17.34,17.28,17.33,84825.0
2019-03-01 10:10:00,17.33,17.33,17.25,17.28,126820.0,17.33,17.33,17.25,17.28,126820.0
2019-03-01 10:15:00,17.27,17.31,17.24,17.26,93310.0,17.27,17.31,17.24,17.26,93310.0
2019-03-01 10:20:00,17.26,17.27,17.21,17.21,117805.0,17.26,17.27,17.21,17.21,117805.0
2019-03-01 10:25:00,17.21,17.27,17.2,17.24,68425.0,17.21,17.27,17.2,17.24,68425.0
2019-03-01 10:30:00,17.25,17.3,17.24,17.29,112430.0,17.25,17.3,17.24,17.29,112430.0
2019-03-01 10:35:00,17.29,17.33,17.28,17.31,56460.0,17.29,17.33,17.28,17.31,56460.0
2019-03-01 10:40:00,17.3,17.31,17.26,17.27,61005.0,17.3,17.31,17.26,17.27,61005.0
2019-03-01 10:45:00,17.27,17.27,17.23,17.26,34530.0,17.27,17.27,17.23,17.26,34530.0
2019-03-01 10:50:00,17.26,17.26,17.2,17.23,104040.0,17.26,17.26,17.2,17.23,104040.0
2019-03-01 10:55:00,17.23,17.24,17.22,17.24,31255.0,17.23,17.24,17.22,17.24,31255.0
2019-03-01 11:00:00,17.24,17.25,17.21,17.24,68380.0,17.24,17.25,17.21,17.24,68380.0
2019-03-01 11:05:00,17.23,17.25,17.23,17.24,50825.0,17.23,17.25,17.23,17.24,50825.0
2019-03-01 11:10:00,17.24,17.24,17.21,17.22,59530.0,17.24,17.24,17.21,17.22,59530.0
2019-03-01 11:15:00,17.21,17.21,17.17,17.19,78985.0,17.21,17.21,17.17,17.19,78985.0
2019-03-01 11:20:00,17.19,17.2,17.18,17.19,71830.0,17.19,17.2,17.18,17.19,71830.0
2019-03-01 11:25:00,17.19,17.19,17.14,17.17,46770.0,17.19,17.19,17.14,17.17,46770.0
2019-03-01 11:30:00,17.17,17.18,17.13,17.14,72670.0,17.17,17.18,17.13,17.14,72670.0
2019-03-01 11:35:00,17.14,17.18,17.14,17.17,54150.0,17.14,17.18,17.14,17.17,54150.0
2019-03-01 11:40:00,17.18,17.2,17.16,17.2,56980.0,17.18,17.2,17.16,17.2,56980.0
2019-03-01 11:45:00,17.2,17.21,17.18,17.18,34435.0,17.2,17.21,17.18,17.18,34435.0
2019-03-01 11:50:00,17.18,17.18,17.16,17.17,42450.0,17.18,17.18,17.16,17.17,42450.0
2019-03-01 11:55:00,17.16,17.22,17.15,17.22,76745.0,17.16,17.22,17.15,17.22,76745.0
2019-03-01 12:00:00,17.22,17.24,17.21,17.21,91365.0,17.22,17.24,17.21,17.21,91365.0
2019-03-01 12:05:00,17.21,17.23,17.21,17.22,36490.0,17.21,17.23,17.21,17.22,36490.0
2019-03-01 12:10:00,17.22,17.25,17.22,17.24,67385.0,17.22,17.25,17.22,17.24,67385.0
2019-03-01 12:15:00,17.24,17.25,17.22,17.22,40830.0,17.24,17.25,17.22,17.22,40830.0
2019-03-01 12:20:00,17.22,17.24,17.21,17.24,39640.0,17.22,17.24,17.21,17.24,39640.0
2019-03-01 12:25:00,17.24,17.25,17.23,17.24,53140.0,17.24,17.25,17.23,17.24,53140.0
2019-03-01 12:30:00,17.24,17.26,17.24,17.26,46500.0,17.24,17.26,17.24,17.26,46500.0
2019-03-01 12:35:00,17.26,17.26,17.24,17.26,46030.0,17.26,17.26,17.24,17.26,46030.0
2019-03-01 12:40:00,17.26,17.28,17.25,17.28,39930.0,17.26,17.28,17.25,17.28,39930.0
2019-03-01 12:45:00,17.27,17.3,17.27,17.28,42330.0,17.27,17.3,17.27,17.28,42330.0
2019-03-01 12:50:00,17.28,17.29,17.27,17.29,29165.0,17.28,17.29,17.27,17.29,29165.0
2019-03-01 12:55:00,17.29,17.29,17.28,17.28,26755.0,17.29,17.29,17.28,17.28,26755.0
2019-03-01 13:00:00,17.28,17.29,17.28,17.29,33870.0,17.28,17.29,17.28,17.29,33870.0
2019-03-01 13:05:00,17.28,17.29,17.26,17.29,39755.0,17.28,17.29,17.26,17.29,39755.0
2019-03-01 13:10:00,17.29,17.33,17.29,17.31,21115.0,17.29,17.33,17.29,17.31,21115.0
2019-03-01 13:15:00,17.32,17.32,17.29,17.3,14500.0,17.32,17.32,17.29,17.3,14500.0
2019-03-01 13:20:00,17.3,17.3,17.29,17.3,14670.0,17.3,17.3,17.29,17.3,14670.0
2019-03-01 13:25:00,17.3,17.33,17.3,17.33,25640.0,17.3,17.33,17.3,17.33,25640.0
2019-03-01 13:30:00,17.33,17.34,17.33,17.34,28485.0,17.33,17.34,17.33,17.34,28485.0
2019-03-01 13:35:00,17.33,17.34,17.32,17.32,23330.0,17.33,17.34,17.32,17.32,23330.0
2019-03-01 13:40:00,17.32,17.33,17.32,17.32,41385.0,17.32,17.33,17.32,17.32,41385.0
2019-03-01 13:45:00,17.32,17.33,17.31,17.33,22595.0,17.32,17.33,17.31,17.33,22595.0
2019-03-01 13:50:00,17.33,17.34,17.32,17.33,20745.0,17.33,17.34,17.32,17.33,20745.0
2019-03-01 13:55:00,17.33,17.34,17.33,17.33,13000.0,17.33,17.34,17.33,17.33,13000.0
2019-03-01 14:00:00,17.33,17.34,17.32,17.34,16250.0,17.33,17.34,17.32,17.34,16250.0
2019-03-01 14:05:00,17.33,17.34,17.32,17.34,29825.0,17.33,17.34,17.32,17.34,29825.0
2019-03-01 14:10:00,17.35,17.37,17.35,17.37,23955.0,17.35,17.37,17.35,17.37,23955.0
2019-03-01 14:15:00,17.37,17.37,17.35,17.37,36515.0,17.37,17.37,17.35,17.37,36515.0
2019-03-01 14:20:00,17.36,17.39,17.36,17.39,24510.0,17.36,17.39,17.36,17.39,24510.0
2019-03-01 14:25:00,17.39,17.4,17.38,17.4,32640.0,17.39,17.4,17.38,17.4,32640.0
2019-03-01 14:30:00,17.39,17.4,17.38,17.38,39215.0,17.39,17.4,17.38,17.38,39215.0
2019-03-01 14:35:00,17.39,17.4,17.39,17.39,43215.0,17.39,17.4,17.39,17.39,43215.0
2019-03-01 14:40:00,17.39,17.4,17.39,17.4,25285.0,17.39,17.4,17.39,17.4,25285.0
2019-03-01 14:45:00,17.4,17.4,17.36,17.37,30050.0,17.4,17.4,17.36,17.37,30050.0
2019-03-01 14:50:00,17.37,17.37,17.35,17.37,29005.0,17.37,17.37,17.35,17.37,29005.0
2019-03-01 14:55:00,17.37,17.37,17.36,17.37,27375.0,17.37,17.37,17.36,17.37,27375.0
2019-03-01 15:00:00,17.37,17.37,17.36,17.36,25595.0,17.37,17.37,17.36,17.36,25595.0
2019-03-01 15:05:00,17.36,17.37,17.36,17.36,108645.0,17.36,17.37,17.36,17.36,108645.0
2019-03-01 15:10:00,17.36,17.36,17.35,17.36,60545.0,17.36,17.36,17.35,17.36,60545.0
2019-03-01 15:15:00,17.36,17.37,17.36,17.37,32800.0,17.36,17.37,17.36,17.37,32800.0
2019-03-01 15:20:00,17.37,17.37,17.36,17.37,63155.0,17.37,17.37,17.36,17.37,63155.0
2019-03-01 15:25:00,17.37,17.37,17.35,17.37,68780.0,17.37,17.37,17.35,17.37,68780.0
2019-03-01 15:30:00,17.37,17.39,17.37,17.38,85085.0,17.37,17.39,17.37,17.38,85085.0
2019-03-01 15:35:00,17.38,17.4,17.38,17.39,55475.0,17.38,17.4,17.38,17.39,55475.0
2019-03-01 15:40:00,17.39,17.4,17.39,17.4,74860.0,17.39,17.4,17.39,17.4,74860.0
2019-03-01 15:45:00,17.4,17.4,17.38,17.39,74670.0,17.4,17.4,17.38,17.39,74670.0
2019-03-01 15:50:00,17.39,17.39,17.38,17.38,145955.0,17.39,17.39,17.38,17.38,145955.0
2019-03-01 15:55:00,17.38,17.4,17.37,17.38,345765.0,17.38,17.4,17.37,17.38,345765.0
2019-03-04 09:30:00,17.44,17.47,17.36,17.36,162815.0,17.44,17.47,17.36,17.36,162815.0
2019-03-04 09:35:00,17.37,17.37,17.26,17.27,44000.0,17.37,17.37,17.26,17.27,44000.0
2019-03-04 09:40:00,17.26,17.34,17.25,17.31,73575.0,17.26,17.34,17.25,17.31,73575.0
2019-03-04 09:45:00,17.3,17.33,17.29,17.29,44390.0,17.3,17.33,17.29,17.29,44390.0
2019-03-04 09:50:00,17.28,17.28,17.21,17.22,84915.0,17.28,17.28,17.21,17.22,84915.0
2019-03-04 09:55:00,17.22,17.24,17.19,17.21,93530.0,17.22,17.24,17.19,17.21,93530.0
2019-03-04 10:00:00,17.21,17.22,17.15,17.16,74590.0,17.21,17.22,17.15,17.16,74590.0
2019-03-04 10:05:00,17.15,17.16,17.02,17.03,137950.0,17.15,17.16,17.02,17.03,137950.0
2019-03-04 10:10:00,17.02,17.06,16.98,17.0,149405.0,17.02,17.06,16.98,17.0,149405.0
2019-03-04 10:15:00,17.01,17.04,16.98,17.03,55050.0,17.01,17.04,16.98,17.03,55050.0
2019-03-04 10:20:00,17.04,17.08,17.03,17.08,49445.0,17.04,17.08,17.03,17.08,49445.0
2019-03-04 10:25:00,17.08,17.08,17.01,17.01,52685.0,17.08,17.08,17.01,17.01,52685.0
2019-03-04 10:30:00,17.02,17.03,16.97,16.97,93530.0,17.02,17.03,16.97,16.97,93530.0
2019-03-04 10:35:00,16.97,16.97,16.93,16.95,115380.0,16.97,16.97,16.93,16.95,115380.0
2019-03-04 10:40:00,16.95,16.98,16.93,16.98,71560.0,16.95,16.98,16.93,16.98,71560.0
2019-03-04 10:45:00,16.98,16.99,16.93,16.93,62215.0,16.98,16.99,16.93,16.93,62215.0
2019-03-04 10:50:00,16.92,16.92,16.87,16.87,70980.0,16.92,16.92,16.87,16.87,70980.0
2019-03-04 10:55:00,16.86,16.88,16.8,16.8,112810.0,16.86,16.88,16.8,16.8,112810.0
2019-03-04 11:00:00,16.8,16.84,16.78,16.81,118520.0,16.8,16.84,16.78,16.81,118520.0
2019-03-04 11:05:00,16.8,16.8,16.67,16.67,221900.0,16.8,16.8,16.67,16.67,221900.0
2019-03-04 11:10:00,16.68,16.76,16.67,16.71,226015.0,16.68,16.76,16.67,16.71,226015.0
2019-03-04 11:15:00,16.72,16.75,16.68,16.75,79910.0,16.72,16.75,16.68,16.75,79910.0
2019-03-04 11:20:00,16.74,16.74,16.63,16.63,200565.0,16.74,16.74,16.63,16.63,200565.0
2019-03-04 11:25:00,16.64,16.67,16.59,16.62,105565.0,16.64,16.67,16.59,16.62,105565.0
2019-03-04 11:30:00,16.61,16.62,16.55,16.57,63810.0,16.61,16.62,16.55,16.57,63810.0
2019-03-04 11:35:00,16.57,16.64,16.57,16.61,69820.0,16.57,16.64,16.57,16.61,69820.0
2019-03-04 11:40:00,16.61,16.62,16.52,16.53,88845.0,16.61,16.62,16.52,16.53,88845.0
2019-03-04 11:45:00,16.53,16.55,16.47,16.5,140080.0,16.53,16.55,16.47,16.5,140080.0
2019-03-04 11:50:00,16.51,16.56,16.49,16.56,75250.0,16.51,16.56,16.49,16.56,75250.0
2019-03-04 11:55:00,16.55,16.55,16.48,16.51,74395.0,16.55,16.55,16.48,16.51,74395.0
2019-03-04 12:00:00,16.49,16.58,16.49,16.57,61270.0,16.49,16.58,16.49,16.57,61270.0
2019-03-04 12:05:00,16.57,16.64,16.57,16.63,88135.0,16.57,16.64,16.57,16.63,88135.0
2019-03-04 12:10:00,16.62,16.64,16.6,16.6,41815.0,16.62,16.64,16.6,16.6,41815.0
2019-03-04 12:15:00,16.61,16.62,16.56,16.57,41620.0,16.61,16.62,16.56,16.57,41620.0
2019-03-04 12:20:00,16.57,16.59,16.55,16.56,50255.0,16.57,16.59,16.55,16.56,50255.0
2019-03-04 12:25:00,16.57,16.62,16.55,16.62,39075.0,16.57,16.62,16.55,16.62,39075.0
2019-03-04 12:30:00,16.61,16.63,16.6,16.6,43275.0,16.61,16.63,16.6,16.6,43275.0
2019-03-04 12:35:00,16.61,16.64,16.61,16.64,48875.0,16.61,16.64,16.61,16.64,48875.0
2019-03-04 12:40:00,16.62,16.63,16.57,16.58,58870.0,16.62,16.63,16.57,16.58,58870.0
2019-03-04 12:45:00,16.58,16.61,16.56,16.61,77090.0,16.58,16.61,16.56,16.61,77090.0
2019-03-04 12:50:00,16.6,16.65,16.59,16.63,46465.0,16.6,16.65,16.59,16.63,46465.0
2019-03-04 12:55:00,16.62,16.64,16.61,16.64,32530.0,16.62,16.64,16.61,16.64,32530.0
2019-03-04 13:00:00,16.63,16.66,16.62,16.63,40010.0,16.63,16.66,16.62,16.63,40010.0
2019-03-04 13:05:00,16.63,16.66,16.62,16.63,56870.0,16.63,16.66,16.62,16.63,56870.0
2019-03-04 13:10:00,16.62,16.67,16.62,16.66,31015.0,16.62,16.67,16.62,16.66,31015.0
2019-03-04 13:15:00,16.66,16.69,16.66,16.68,41240.0,16.66,16.69,16.66,16.68,41240.0
2019-03-04 13:20:00,16.68,16.71,16.68,16.7,163155.0,16.68,16.71,16.68,16.7,163155.0
2019-03-04 13:25:00,16.7,16.71,16.66,16.68,72755.0,16.7,16.71,16.66,16.68,72755.0
2019-03-04 13:30:00,16.68,16.69,16.66,16.66,33680.0,16.68,16.69,16.66,16.66,33680.0
2019-03-04 13:35:00,16.66,16.68,16.66,16.67,43505.0,16.66,16.68,16.66,16.67,43505.0
2019-03-04 13:40:00,16.66,16.7,16.66,16.7,31240.0,16.66,16.7,16.66,16.7,31240.0
2019-03-04 13:45:00,16.7,16.7,16.67,16.69,43430.0,16.7,16.7,16.67,16.69,43430.0
2019-03-04 13:50:00,16.69,16.7,16.68,16.69,44515.0,16.69,16.7,16.68,16.69,44515.0
2019-03-04 13:55:00,16.7,16.71,16.68,16.71,48975.0,16.7,16.71,16.68,16.71,48975.0
2019-03-04 14:00:00,16.71,16.71,16.68,16.69,40360.0,16.71,16.71,16.68,16.69,40360.0
2019-03-04 14:05:00,16.68,16.7,16.67,16.69,91205.0,16.68,16.7,16.67,16.69,91205.0
2019-03-04 14:10:00,16.69,16.72,16.69,16.7,176155.0,16.69,16.72,16.69,16.7,176155.0
2019-03-04 14:15:00,16.7,16.71,16.69,16.7,71195.0,16.7,16.71,16.69,16.7,71195.0
2019-03-04 14:20:00,16.7,16.72,16.68,16.71,57510.0,16.7,16.72,16.68,16.71,57510.0
2019-03-04 14:25:00,16.71,16.71,16.7,16.7,45600.0,16.71,16.71,16.7,16.7,45600.0
2019-03-04 14:30:00,16.7,16.71,16.7,16.7,82360.0,16.7,16.71,16.7,16.7,82360.0
2019-03-04 14:35:00,16.7,16.72,16.7,16.72,119575.0,16.7,16.72,16.7,16.72,119575.0
2019-03-04 14:40:00,16.72,16.74,16.72,16.72,65900.0,16.72,16.74,16.72,16.72,65900.0
2019-03-04 14:45:00,16.72,16.72,16.71,16.71,72890.0,16.72,16.72,16.71,16.71,72890.0
2019-03-04 14:50:00,16.71,16.74,16.71,16.72,79850.0,16.71,16.74,16.71,16.72,79850.0
2019-03-04 14:55:00,16.73,16.73,16.71,16.71,38025.0,16.73,16.73,16.71,16.71,38025.0
2019-03-04 15:00:00,16.71,16.71,16.7,16.71,60175.0,16.71,16.71,16.7,16.71,60175.0
2019-03-04 15:05:00,16.71,16.71,16.7,16.7,72735.0,16.71,16.71,16.7,16.7,72735.0
2019-03-04 15:10:00,16.7,16.72,16.69,16.69,46905.0,16.7,16.72,16.69,16.69,46905.0
2019-03-04 15:15:00,16.69,16.7,16.69,16.7,42940.0,16.69,16.7,16.69,16.7,42940.0
2019-03-04 15:20:00,16.7,16.71,16.69,16.69,49360.0,16.7,16.71,16.69,16.69,49360.0
2019-03-04 15:25:00,16.7,16.71,16.67,16.67,60535.0,16.7,16.71,16.67,16.67,60535.0
2019-03-04 15:30:00,16.67,16.7,16.66,16.7,81430.0,16.67,16.7,16.66,16.7,81430.0
2019-03-04 15:35:00,16.7,16.73,16.7,16.73,75530.0,16.7,16.73,16.7,16.73,75530.0
2019-03-04 15:40:00,16.73,16.76,16.73,16.76,78950.0,16.73,16.76,16.73,16.76,78950.0
2019-03-04 15:45:00,16.77,16.77,16.75,16.75,87660.0,16.77,16.77,16.75,16.75,87660.0
2019-03-04 15:50:00,16.75,16.77,16.74,16.75,158220.0,16.75,16.77,16.74,16.75,158220.0
2019-03-04 15:55:00,16.75,16.77,16.73,16.76,374090.0,16.75,16.77,16.73,16.76,374090.0
2019-03-05 09:30:00,16.7,16.79,16.68,16.73,144115.0,16.7,16.79,16.68,16.73,144115.0
2019-03-05 09:35:00,16.7,16.76,16.65,16.66,318130.0,16.7,16.76,16.65,16.66,318130.0
2019-03-05 09:40:00,16.65,16.78,16.64,16.76,42595.0,16.65,16.78,16.64,16.76,42595.0
2019-03-05 09:45:00,16.76,16.77,16.68,16.68,104125.0,16.76,16.77,16.68,16.68,104125.0
2019-03-05 09:50:00,16.69,16.72,16.64,16.65,137950.0,16.69,16.72,16.64,16.65,137950.0
2019-03-05 09:55:00,16.66,16.79,16.66,16.75,63820.0,16.66,16.79,16.66,16.75,63820.0
2019-03-05 10:00:00,16.75,16.83,16.73,16.82,73860.0,16.75,16.83,16.73,16.82,73860.0
2019-03-05 10:05:00,16.84,16.85,16.76,16.76,23365.0,16.84,16.85,16.76,16.76,23365.0
2019-03-05 10:10:00,16.76,16.82,16.75,16.8,25305.0,16.76,16.82,16.75,16.8,25305.0
2019-03-05 10:15:00,16.79,16.8,16.72,16.72,34180.0,16.79,16.8,16.72,16.72,34180.0
2019-03-05 10:20:00,16.71,16.77,16.71,16.77,40655.0,16.71,16.77,16.71,16.77,40655.0
2019-03-05 10:25:00,16.76,16.77,16.73,16.77,45875.0,16.76,16.77,16.73,16.77,45875.0
2019-03-05 10:30:00,16.77,16.8,16.75,16.76,54740.0,16.77,16.8,16.75,16.76,54740.0
2019-03-05 10:35:00,16.76,16.78,16.74,16.76,141285.0,16.76,16.78,16.74,16.76,141285.0
2019-03-05 10:40:00,16.77,16.82,16.77,16.81,106540.0,16.77,16.82,16.77,16.81,106540.0
2019-03-05 10:45:00,16.81,16.81,16.78,16.8,47790.0,16.81,16.81,16.78,16.8,47790.0
2019-03-05 10:50:00,16.8,16.84,16.79,16.8,68730.0,16.8,16.84,16.79,16.8,68730.0
2019-03-05 10:55:00,16.79,16.8,16.75,16.75,24920.0,16.79,16.8,16.75,16.75,24920.0
2019-03-05 11:00:00,16.77,16.78,16.73,16.75,22780.0,16.77,16.78,16.73,16.75,22780.0
2019-03-05 11:05:00,16.76,16.79,16.75,16.78,26275.0,16.76,16.79,16.75,16.78,26275.0
2019-03-05 11:10:00,16.79,16.79,16.72,16.74,39470.0,16.79,16.79,16.72,16.74,39470.0
2019-03-05 11:15:00,16.73,16.76,16.72,16.73,27240.0,16.73,16.76,16.72,16.73,27240.0
2019-03-05 11:20:00,16.72,16.74,16.7,16.74,58640.0,16.72,16.74,16.7,16.74,58640.0
2019-03-05 11:25:00,16.74,16.75,16.72,16.74,44750.0,16.74,16.75,16.72,16.74,44750.0
2019-03-05 11:30:00,16.73,16.75,16.73,16.74,20900.0,16.73,16.75,16.73,16.74,20900.0
2019-03-05 11:35:00,16.73,16.77,16.73,16.77,66970.0,16.73,16.77,16.73,16.77,66970.0
2019-03-05 11:40:00,16.78,16.8,16.76,16.79,37985.0,16.78,16.8,16.76,16.79,37985.0
2019-03-05 11:45:00,16.79,16.79,16.76,16.78,31515.0,16.79,16.79,16.76,16.78,31515.0
2019-03-05 11:50:00,16.78,16.78,16.74,16.76,23240.0,16.78,16.78,16.74,16.76,23240.0
2019-03-05 11:55:00,16.75,16.8,16.74,16.79,32610.0,16.75,16.8,16.74,16.79,32610.0
2019-03-05 12:00:00,16.79,16.8,16.76,16.76,25770.0,16.79,16.8,16.76,16.76,25770.0
2019-03-05 12:05:00,16.76,16.76,16.73,16.74,28240.0,16.76,16.76,16.73,16.74,28240.0
2019-03-05 12:10:00,16.74,16.74,16.73,16.74,23725.0,16.74,16.74,16.73,16.74,23725.0
2019-03-05 12:15:00,16.73,16.73,16.71,16.71,41380.0,16.73,16.73,16.71,16.71,41380.0
2019-03-05 12:20:00,16.71,16.73,16.71,16.72,46485.0,16.71,16.73,16.71,16.72,46485.0
2019-03-05 12:25:00,16.71,16.74,16.71,16.72,91995.0,16.71,16.74,16.71,16.72,91995.0
2019-03-05 12:30:00,16.73,16.74,16.71,16.72,30500.0,16.73,16.74,16.71,16.72,30500.0
2019-03-05 12:35:00,16.71,16.72,16.7,16.71,20715.0,16.71,16.72,16.7,16.71,20715.0
2019-03-05 12:40:00,16.71,16.73,16.71,16.72,18690.0,16.71,16.73,16.71,16.72,18690.0
2019-03-05 12:45:00,16.71,16.71,16.69,16.7,24050.0,16.71,16.71,16.69,16.7,24050.0
2019-03-05 12:50:00,16.7,16.71,16.68,16.7,29555.0,16.7,16.71,16.68,16.7,29555.0
2019-03-05 12:55:00,16.69,16.73,16.69,16.72,19070.0,16.69,16.73,16.69,16.72,19070.0
2019-03-05 13:00:00,16.71,16.71,16.67,16.71,51130.0,16.71,16.71,16.67,16.71,51130.0
2019-03-05 13:05:00,16.7,16.71,16.69,16.69,17960.0,16.7,16.71,16.69,16.69,17960.0
2019-03-05 13:10:00,16.69,16.71,16.69,16.7,22750.0,16.69,16.71,16.69,16.7,22750.0
2019-03-05 13:15:00,16.7,16.72,16.7,16.7,28760.0,16.7,16.72,16.7,16.7,28760.0
2019-03-05 13:20:00,16.7,16.71,16.69,16.7,16975.0,16.7,16.71,16.69,16.7,16975.0
2019-03-05 13:25:00,16.7,16.71,16.69,16.69,17450.0,16.7,16.71,16.69,16.69,17450.0
2019-03-05 13:30:00,16.69,16.7,16.69,16.7,35170.0,16.69,16.7,16.69,16.7,35170.0
2019-03-05 13:35:00,16.71,16.72,16.7,16.72,30850.0,16.71,16.72,16.7,16.72,30850.0
2019-03-05 13:40:00,16.72,16.73,16.71,16.72,42415.0,16.72,16.73,16.71,16.72,42415.0
2019-03-05 13:45:00,16.72,16.73,16.7,16.71,49665.0,16.72,16.73,16.7,16.71,49665.0
2019-03-05 13:50:00,16.72,16.73,16.72,16.73,6000.0,16.72,16.73,16.72,16.73,6000.0
2019-03-05 13:55:00,16.73,16.74,16.72,16.73,23320.0,16.73,16.74,16.72,16.73,23320.0
2019-03-05 14:00:00,16.73,16.73,16.71,16.71,136305.0,16.73,16.73,16.71,16.71,136305.0
2019-03-05 14:05:00,16.71,16.72,16.71,16.71,18000.0,16.71,16.72,16.71,16.71,18000.0
2019-03-05 14:10:00,16.72,16.74,16.71,16.72,68410.0,16.72,16.74,16.71,16.72,68410.0
2019-03-05 14:15:00,16.72,16.72,16.71,16.72,26625.0,16.72,16.72,16.71,16.72,26625.0
2019-03-05 14:20:00,16.73,16.73,16.72,16.72,24575.0,16.73,16.73,16.72,16.72,24575.0
2019-03-05 14:25:00,16.72,16.73,16.71,16.72,46535.0,16.72,16.73,16.71,16.72,46535.0
2019-03-05 14:30:00,16.72,16.73,16.7,16.7,15320.0,16.72,16.73,16.7,16.7,15320.0
2019-03-05 14:35:00,16.7,16.7,16.68,16.7,57920.0,16.7,16.7,16.68,16.7,57920.0
2019-03-05 14:40:00,16.69,16.74,16.69,16.73,23510.0,16.69,16.74,16.69,16.73,23510.0
2019-03-05 14:45:00,16.73,16.75,16.73,16.74,25095.0,16.73,16.75,16.73,16.74,25095.0
2019-03-05 14:50:00,16.74,16.76,16.74,16.75,28710.0,16.74,16.76,16.74,16.75,28710.0
2019-03-05 14:55:00,16.75,16.75,16.74,16.75,18180.0,16.75,16.75,16.74,16.75,18180.0
2019-03-05 15:00:00,16.75,16.75,16.71,16.71,38065.0,16.75,16.75,16.71,16.71,38065.0
2019-03-05 15:05:00,16.71,16.73,16.71,16.71,32250.0,16.71,16.73,16.71,16.71,32250.0
2019-03-05 15:10:00,16.71,16.73,16.71,16.71,24085.0,16.71,16.73,16.71,16.71,24085.0
2019-03-05 15:15:00,16.71,16.73,16.7,16.72,46720.0,16.71,16.73,16.7,16.72,46720.0
2019-03-05 15:20:00,16.72,16.74,16.72,16.74,27740.0,16.72,16.74,16.72,16.74,27740.0
2019-03-05 15:25:00,16.74,16.74,16.73,16.74,29100.0,16.74,16.74,16.73,16.74,29100.0
2019-03-05 15:30:00,16.74,16.74,16.73,16.73,46450.0,16.74,16.74,16.73,16.73,46450.0
2019-03-05 15:35:00,16.73,16.75,16.73,16.74,49285.0,16.73,16.75,16.73,16.74,49285.0
2019-03-05 15:40:00,16.74,16.76,16.74,16.75,74915.0,16.74,16.76,16.74,16.75,74915.0
2019-03-05 15:45:00,16.75,16.76,16.74,16.76,101420.0,16.75,16.76,16.74,16.76,101420.0
2019-03-05 15:50:00,16.76,16.77,16.75,16.76,115530.0,16.76,16.77,16.75,16.76,115530.0
2019-03-05 15:55:00,16.76,16.76,16.72,16.73,401860.0,16.76,16.76,16.72,16.73,401860.0
2019-03-06 09:30:00,16.75,16.79,16.73,16.76,72280.0,16.75,16.79,16.73,16.76,72280.0
2019-03-06 09:35:00,16.74,16.75,16.7,16.71,80275.0,16.74,16.75,16.7,16.71,80275.0
2019-03-06 09:40:00,16.7,16.77,16.7,16.77,49860.0,16.7,16.77,16.7,16.77,49860.0
2019-03-06 09:45:00,16.78,16.79,16.72,16.74,32050.0,16.78,16.79,16.72,16.74,32050.0
2019-03-06 09:50:00,16.76,16.79,16.73,16.76,26220.0,16.76,16.79,16.73,16.76,26220.0
2019-03-06 09:55:00,16.77,16.81,16.76,16.81,23950.0,16.77,16.81,16.76,16.81,23950.0
2019-03-06 10:00:00,16.81,16.85,16.8,16.84,76390.0,16.81,16.85,16.8,16.84,76390.0
2019-03-06 10:05:00,16.84,16.85,16.82,16.83,29505.0,16.84,16.85,16.82,16.83,29505.0
2019-03-06 10:10:00,16.82,16.83,16.8,16.83,38950.0,16.82,16.83,16.8,16.83,38950.0
2019-03-06 10:15:00,16.84,16.84,16.79,16.8,66910.0,16.84,16.84,16.79,16.8,66910.0
2019-03-06 10:20:00,16.79,16.79,16.7,16.71,38505.0,16.79,16.79,16.7,16.71,38505.0
2019-03-06 10:25:00,16.71,16.75,16.7,16.74,51845.0,16.71,16.75,16.7,16.74,51845.0
2019-03-06 10:30:00,16.74,16.74,16.66,16.66,182925.0,16.74,16.74,16.66,16.66,182925.0
2019-03-06 10:35:00,16.66,16.67,16.65,16.65,58160.0,16.66,16.67,16.65,16.65,58160.0
2019-03-06 10:40:00,16.65,16.65,16.61,16.62,38525.0,16.65,16.65,16.61,16.62,38525.0
2019-03-06 10:45:00,16.62,16.67,16.62,16.67,50535.0,16.62,16.67,16.62,16.67,50535.0
2019-03-06 10:50:00,16.67,16.7,16.67,16.7,42480.0,16.67,16.7,16.67,16.7,42480.0
2019-03-06 10:55:00,16.7,16.73,16.7,16.71,32565.0,16.7,16.73,16.7,16.71,32565.0
2019-03-06 11:00:00,16.7,16.74,16.7,16.73,37855.0,16.7,16.74,16.7,16.73,37855.0
2019-03-06 11:05:00,16.73,16.76,16.72,16.75,51835.0,16.73,16.76,16.72,16.75,51835.0
2019-03-06 11:10:00,16.75,16.75,16.71,16.72,23480.0,16.75,16.75,16.71,16.72,23480.0
2019-03-06 11:15:00,16.71,16.73,16.7,16.71,22675.0,16.71,16.73,16.7,16.71,22675.0
2019-03-06 11:20:00,16.71,16.71,16.68,16.69,30640.0,16.71,16.71,16.68,16.69,30640.0
2019-03-06 11:25:00,16.67,16.69,16.67,16.69,28220.0,16.67,16.69,16.67,16.69,28220.0
2019-03-06 11:30:00,16.68,16.68,16.64,16.66,31020.0,16.68,16.68,16.64,16.66,31020.0
2019-03-06 11:35:00,16.65,16.65,16.61,16.62,52840.0,16.65,16.65,16.61,16.62,52840.0
2019-03-06 11:40:00,16.62,16.62,16.58,16.58,228560.0,16.62,16.62,16.58,16.58,228560.0
2019-03-06 11:45:00,16.58,16.63,16.58,16.62,37245.0,16.58,16.63,16.58,16.62,37245.0
2019-03-06 11:50:00,16.61,16.64,16.6,16.63,36170.0,16.61,16.64,16.6,16.63,36170.0
2019-03-06 11:55:00,16.64,16.65,16.63,16.63,47290.0,16.64,16.65,16.63,16.63,47290.0
2019-03-06 12:00:00,16.62,16.63,16.61,16.62,93870.0,16.62,16.63,16.61,16.62,93870.0
2019-03-06 12:05:00,16.62,16.63,16.61,16.61,120650.0,16.62,16.63,16.61,16.61,120650.0
2019-03-06 12:10:00,16.61,16.62,16.6,16.61,35940.0,16.61,16.62,16.6,16.61,35940.0
2019-03-06 12:15:00,16.61,16.61,16.59,16.59,22005.0,16.61,16.61,16.59,16.59,22005.0
2019-03-06 12:20:00,16.59,16.6,16.58,16.58,16930.0,16.59,16.6,16.58,16.58,16930.0
2019-03-06 12:25:00,16.57,16.58,16.56,16.57,18240.0,16.57,16.58,16.56,16.57,18240.0
2019-03-06 12:30:00,16.58,16.61,16.58,16.61,30555.0,16.58,16.61,16.58,16.61,30555.0
2019-03-06 12:35:00,16.62,16.63,16.62,16.62,100375.0,16.62,16.63,16.62,16.62,100375.0
2019-03-06 12:40:00,16.62,16.62,16.61,16.61,33395.0,16.62,16.62,16.61,16.61,33395.0
2019-03-06 12:45:00,16.61,16.61,16.58,16.59,41550.0,16.61,16.61,16.58,16.59,41550.0
2019-03-06 12:50:00,16.59,16.6,16.57,16.57,17895.0,16.59,16.6,16.57,16.57,17895.0
2019-03-06 12:55:00,16.57,16.57,16.56,16.57,22590.0,16.57,16.57,16.56,16.57,22590.0
2019-03-06 13:00:00,16.57,16.58,16.56,16.58,39455.0,16.57,16.58,16.56,16.58,39455.0
2019-03-06 13:05:00,16.56,16.57,16.54,16.56,19645.0,16.56,16.57,16.54,16.56,19645.0
2019-03-06 13:10:00,16.56,16.57,16.55,16.57,21370.0,16.56,16.57,16.55,16.57,21370.0
2019-03-06 13:15:00,16.57,16.6,16.56,16.59,24370.0,16.57,16.6,16.56,16.59,24370.0
2019-03-06 13:20:00,16.58,16.58,16.56,16.57,30265.0,16.58,16.58,16.56,16.57,30265.0
2019-03-06 13:25:00,16.57,16.58,16.57,16.58,19750.0,16.57,16.58,16.57,16.58,19750.0
2019-03-06 13:30:00,16.58,16.59,16.58,16.58,17720.0,16.58,16.59,16.58,16.58,17720.0
2019-03-06 13:35:00,16.58,16.59,16.58,16.59,115795.0,16.58,16.59,16.58,16.59,115795.0
2019-03-06 13:40:00,16.59,16.59,16.58,16.59,34280.0,16.59,16.59,16.58,16.59,34280.0
2019-03-06 13:45:00,16.59,16.59,16.58,16.59,72915.0,16.59,16.59,16.58,16.59,72915.0
2019-03-06 13:50:00,16.58,16.59,16.58,16.59,40850.0,16.58,16.59,16.58,16.59,40850.0
2019-03-06 13:55:00,16.59,16.6,16.58,16.6,137240.0,16.59,16.6,16.58,16.6,137240.0
2019-03-06 14:00:00,16.59,16.6,16.58,16.59,75385.0,16.59,16.6,16.58,16.59,75385.0
2019-03-06 14:05:00,16.59,16.59,16.58,16.59,54520.0,16.59,16.59,16.58,16.59,54520.0
2019-03-06 14:10:00,16.59,16.59,16.58,16.58,94845.0,16.59,16.59,16.58,16.58,94845.0
2019-03-06 14:15:00,16.58,16.58,16.57,16.57,29155.0,16.58,16.58,16.57,16.57,29155.0
2019-03-06 14:20:00,16.57,16.58,16.55,16.58,24975.0,16.57,16.58,16.55,16.58,24975.0
2019-03-06 14:25:00,16.58,16.58,16.57,16.58,24205.0,16.58,16.58,16.57,16.58,24205.0
2019-03-06 14:30:00,16.58,16.58,16.55,16.55,30210.0,16.58,16.58,16.55,16.55,30210.0
2019-03-06 14:35:00,16.55,16.56,16.54,16.54,20000.0,16.55,16.56,16.54,16.54,20000.0
2019-03-06 14:40:00,16.55,16.56,16.54,16.55,20410.0,16.55,16.56,16.54,16.55,20410.0
2019-03-06 14:45:00,16.54,16.56,16.54,16.56,19300.0,16.54,16.56,16.54,16.56,19300.0
2019-03-06 14:50:00,16.56,16.57,16.55,16.55,35540.0,16.56,16.57,16.55,16.55,35540.0
2019-03-06 14:55:00,16.56,16.58,16.55,16.58,27085.0,16.56,16.58,16.55,16.58,27085.0
2019-03-06 15:00:00,16.57,16.58,16.57,16.57,41820.0,16.57,16.58,16.57,16.57,41820.0
2019-03-06 15:05:00,16.56,16.57,16.55,16.56,34625.0,16.56,16.57,16.55,16.56,34625.0
2019-03-06 15:10:00,16.57,16.57,16.54,16.54,25510.0,16.57,16.57,16.54,16.54,25510.0
2019-03-06 15:15:00,16.54,16.54,16.52,16.54,43765.0,16.54,16.54,16.52,16.54,43765.0
2019-03-06 15:20:00,16.54,16.55,16.52,16.52,64180.0,16.54,16.55,16.52,16.52,64180.0
2019-03-06 15:25:00,16.52,16.52,16.5,16.51,83075.0,16.52,16.52,16.5,16.51,83075.0
2019-03-06 15:30:00,16.51,16.55,16.51,16.55,49360.0,16.51,16.55,16.51,16.55,49360.0
2019-03-06 15:35:00,16.55,16.55,16.54,16.55,50740.0,16.55,16.55,16.54,16.55,50740.0
2019-03-06 15:40:00,16.55,16.55,16.54,16.55,82560.0,16.55,16.55,16.54,16.55,82560.0
2019-03-06 15:45:00,16.55,16.55,16.53,16.55,60340.0,16.55,16.55,16.53,16.55,60340.0
2019-03-06 15:50:00,16.55,16.58,16.55,16.56,132550.0,16.55,16.58,16.55,16.56,132550.0
2019-03-06 15:55:00,16.56,16.59,16.56,16.58,449695.0,16.56,16.59,16.56,16.58,449695.0
2019-03-07 09:30:00,16.58,16.66,16.58,16.65,130680.0,16.58,16.66,16.58,16.65,130680.0
2019-03-07 09:35:00,16.64,16.65,16.61,16.64,75950.0,16.64,16.65,16.61,16.64,75950.0
2019-03-07 09:40:00,16.62,16.64,16.57,16.59,87895.0,16.62,16.64,16.57,16.59,87895.0
2019-03-07 09:45:00,16.57,16.64,16.56,16.63,41290.0,16.57,16.64,16.56,16.63,41290.0
2019-03-07 09:50:00,16.62,16.63,16.55,16.58,62105.0,16.62,16.63,16.55,16.58,62105.0
2019-03-07 09:55:00,16.58,16.61,16.58,16.58,149190.0,16.58,16.61,16.58,16.58,149190.0
2019-03-07 10:00:00,16.58,16.6,16.57,16.6,168330.0,16.58,16.6,16.57,16.6,168330.0
2019-03-07 10:05:00,16.6,16.6,16.56,16.58,97920.0,16.6,16.6,16.56,16.58,97920.0
2019-03-07 10:10:00,16.58,16.59,16.56,16.58,50550.0,16.58,16.59,16.56,16.58,50550.0
2019-03-07 10:15:00,16.59,16.59,16.53,16.54,67025.0,16.59,16.59,16.53,16.54,67025.0
2019-03-07 10:20:00,16.54,16.54,16.52,16.54,31285.0,16.54,16.54,16.52,16.54,31285.0
2019-03-07 10:25:00,16.55,16.56,16.51,16.53,50905.0,16.55,16.56,16.51,16.53,50905.0
2019-03-07 10:30:00,16.54,16.56,16.53,16.56,98085.0,16.54,16.56,16.53,16.56,98085.0
2019-03-07 10:35:00,16.55,16.55,16.52,16.54,46000.0,16.55,16.55,16.52,16.54,46000.0
2019-03-07 10:40:00,16.54,16.54,16.51,16.52,41335.0,16.54,16.54,16.51,16.52,41335.0
2019-03-07 10:45:00,16.52,16.58,16.52,16.58,22060.0,16.52,16.58,16.52,16.58,22060.0
2019-03-07 10:50:00,16.58,16.6,16.58,16.59,168090.0,16.58,16.6,16.58,16.59,168090.0
2019-03-07 10:55:00,16.59,16.64,16.58,16.63,269285.0,16.59,16.64,16.58,16.63,269285.0
2019-03-07 11:00:00,16.63,16.64,16.6,16.63,39335.0,16.63,16.64,16.6,16.63,39335.0
2019-03-07 11:05:00,16.64,16.67,16.64,16.66,40165.0,16.64,16.67,16.64,16.66,40165.0
2019-03-07 11:10:00,16.67,16.67,16.65,16.66,60730.0,16.67,16.67,16.65,16.66,60730.0
2019-03-07 11:15:00,16.66,16.67,16.64,16.65,47005.0,16.66,16.67,16.64,16.65,47005.0
2019-03-07 11:20:00,16.65,16.67,16.65,16.66,66475.0,16.65,16.67,16.65,16.66,66475.0
2019-03-07 11:25:00,16.66,16.66,16.65,16.65,63685.0,16.66,16.66,16.65,16.65,63685.0
2019-03-07 11:30:00,16.65,16.67,16.65,16.66,181060.0,16.65,16.67,16.65,16.66,181060.0
2019-03-07 11:35:00,16.66,16.67,16.64,16.66,384235.0,16.66,16.67,16.64,16.66,384235.0
2019-03-07 11:40:00,16.67,16.67,16.66,16.66,197220.0,16.67,16.67,16.66,16.66,197220.0
2019-03-07 11:45:00,16.66,16.73,16.66,16.72,90765.0,16.66,16.73,16.66,16.72,90765.0
2019-03-07 11:50:00,16.72,16.78,16.71,16.72,246320.0,16.72,16.78,16.71,16.72,246320.0
2019-03-07 11:55:00,16.72,16.75,16.72,16.74,75650.0,16.72,16.75,16.72,16.74,75650.0
2019-03-07 12:00:00,16.74,16.75,16.71,16.75,59450.0,16.74,16.75,16.71,16.75,59450.0
2019-03-07 12:05:00,16.75,16.76,16.72,16.72,93110.0,16.75,16.76,16.72,16.72,93110.0
2019-03-07 12:10:00,16.72,16.74,16.72,16.74,51345.0,16.72,16.74,16.72,16.74,51345.0
2019-03-07 12:15:00,16.74,16.75,16.72,16.73,51795.0,16.74,16.75,16.72,16.73,51795.0
2019-03-07 12:20:00,16.72,16.72,16.69,16.7,63745.0,16.72,16.72,16.69,16.7,63745.0
2019-03-07 12:25:00,16.7,16.74,16.69,16.73,21345.0,16.7,16.74,16.69,16.73,21345.0
2019-03-07 12:30:00,16.72,16.73,16.69,16.72,39550.0,16.72,16.73,16.69,16.72,39550.0
2019-03-07 12:35:00,16.72,16.72,16.7,16.71,28275.0,16.72,16.72,16.7,16.71,28275.0
2019-03-07 12:40:00,16.71,16.72,16.71,16.72,17000.0,16.71,16.72,16.71,16.72,17000.0
2019-03-07 12:45:00,16.73,16.74,16.72,16.74,30750.0,16.73,16.74,16.72,16.74,30750.0
2019-03-07 12:50:00,16.74,16.75,16.73,16.75,43600.0,16.74,16.75,16.73,16.75,43600.0
2019-03-07 12:55:00,16.75,16.75,16.73,16.73,49475.0,16.75,16.75,16.73,16.73,49475.0
2019-03-07 13:00:00,16.73,16.74,16.73,16.74,39000.0,16.73,16.74,16.73,16.74,39000.0
2019-03-07 13:05:00,16.74,16.74,16.71,16.71,16800.0,16.74,16.74,16.71,16.71,16800.0
2019-03-07 13:10:00,16.72,16.74,16.72,16.72,25480.0,16.72,16.74,16.72,16.72,25480.0
2019-03-07 13:15:00,16.72,16.73,16.72,16.72,54720.0,16.72,16.73,16.72,16.72,54720.0
2019-03-07 13:20:00,16.72,16.73,16.71,16.72,92150.0,16.72,16.73,16.71,16.72,92150.0
2019-03-07 13:25:00,16.72,16.72,16.7,16.71,135910.0,16.72,16.72,16.7,16.71,135910.0
2019-03-07 13:30:00,16.71,16.71,16.65,16.65,135105.0,16.71,16.71,16.65,16.65,135105.0
2019-03-07 13:35:00,16.65,16.66,16.64,16.65,20790.0,16.65,16.66,16.64,16.65,20790.0
2019-03-07 13:40:00,16.66,16.67,16.65,16.67,15500.0,16.66,16.67,16.65,16.67,15500.0
2019-03-07 13:45:00,16.67,16.67,16.66,16.67,9875.0,16.67,16.67,16.66,16.67,9875.0
2019-03-07 13:50:00,16.67,16.68,16.66,16.67,28610.0,16.67,16.68,16.66,16.67,28610.0
2019-03-07 13:55:00,16.67,16.68,16.66,16.67,19445.0,16.67,16.68,16.66,16.67,19445.0
2019-03-07 14:00:00,16.67,16.68,16.66,16.67,23145.0,16.67,16.68,16.66,16.67,23145.0
2019-03-07 14:05:00,16.66,16.67,16.65,16.66,10190.0,16.66,16.67,16.65,16.66,10190.0
2019-03-07 14:10:00,16.66,16.66,16.64,16.64,19730.0,16.66,16.66,16.64,16.64,19730.0
2019-03-07 14:15:00,16.64,16.64,16.62,16.63,26240.0,16.64,16.64,16.62,16.63,26240.0
2019-03-07 14:20:00,16.62,16.64,16.62,16.62,20780.0,16.62,16.64,16.62,16.62,20780.0
2019-03-07 14:25:00,16.62,16.63,16.62,16.63,20610.0,16.62,16.63,16.62,16.63,20610.0
2019-03-07 14:30:00,16.63,16.63,16.6,16.61,32420.0,16.63,16.63,16.6,16.61,32420.0
2019-03-07 14:35:00,16.61,16.62,16.58,16.58,31500.0,16.61,16.62,16.58,16.58,31500.0
2019-03-07 14:40:00,16.58,16.59,16.57,16.58,24315.0,16.58,16.59,16.57,16.58,24315.0
2019-03-07 14:45:00,16.58,16.58,16.55,16.55,54165.0,16.58,16.58,16.55,16.55,54165.0
2019-03-07 14:50:00,16.55,16.56,16.53,16.55,23715.0,16.55,16.56,16.53,16.55,23715.0
2019-03-07 14:55:00,16.55,16.57,16.53,16.54,47335.0,16.55,16.57,16.53,16.54,47335.0
2019-03-07 15:00:00,16.54,16.56,16.53,16.54,41575.0,16.54,16.56,16.53,16.54,41575.0
2019-03-07 15:05:00,16.54,16.57,16.54,16.57,29720.0,16.54,16.57,16.54,16.57,29720.0
2019-03-07 15:10:00,16.57,16.59,16.57,16.58,24935.0,16.57,16.59,16.57,16.58,24935.0
2019-03-07 15:15:00,16.58,16.59,16.57,16.59,30955.0,16.58,16.59,16.57,16.59,30955.0
2019-03-07 15:20:00,16.58,16.59,16.58,16.59,30005.0,16.58,16.59,16.58,16.59,30005.0
2019-03-07 15:25:00,16.59,16.6,16.56,16.56,30480.0,16.59,16.6,16.56,16.56,30480.0
2019-03-07 15:30:00,16.56,16.59,16.56,16.57,92430.0,16.56,16.59,16.56,16.57,92430.0
2019-03-07 15:35:00,16.56,16.59,16.56,16.59,75090.0,16.56,16.59,16.56,16.59,75090.0
2019-03-07 15:40:00,16.58,16.58,16.53,16.55,118305.0,16.58,16.58,16.53,16.55,118305.0
2019-03-07 15:45:00,16.55,16.56,16.53,16.54,163400.0,16.55,16.56,16.53,16.54,163400.0
2019-03-07 15:50:00,16.54,16.54,16.5,16.51,222085.0,16.54,16.54,16.5,16.51,222085.0
2019-03-07 15:55:00,16.51,16.52,16.48,16.5,948935.0,16.51,16.52,16.48,16.5,948935.0
2019-03-08 09:30:00,16.33,16.33,15.94,16.19,358570.0,16.33,16.33,15.94,16.19,358570.0
2019-03-08 09:35:00,16.22,16.26,16.16,16.19,71710.0,16.22,16.26,16.16,16.19,71710.0
2019-03-08 09:40:00,16.2,16.21,16.13,16.14,96150.0,16.2,16.21,16.13,16.14,96150.0
2019-03-08 09:45:00,16.15,16.22,16.14,16.2,63605.0,16.15,16.22,16.14,16.2,63605.0
2019-03-08 09:50:00,16.21,16.29,16.19,16.28,75550.0,16.21,16.29,16.19,16.28,75550.0
2019-03-08 09:55:00,16.27,16.29,16.22,16.23,45855.0,16.27,16.29,16.22,16.23,45855.0
2019-03-08 10:00:00,16.24,16.25,16.2,16.25,47585.0,16.24,16.25,16.2,16.25,47585.0
2019-03-08 10:05:00,16.24,16.25,16.19,16.2,35715.0,16.24,16.25,16.19,16.2,35715.0
2019-03-08 10:10:00,16.21,16.23,16.19,16.23,158310.0,16.21,16.23,16.19,16.23,158310.0
2019-03-08 10:15:00,16.23,16.23,16.21,16.21,24540.0,16.23,16.23,16.21,16.21,24540.0
2019-03-08 10:20:00,16.21,16.22,16.18,16.18,61065.0,16.21,16.22,16.18,16.18,61065.0
2019-03-08 10:25:00,16.18,16.25,16.18,16.25,38940.0,16.18,16.25,16.18,16.25,38940.0
2019-03-08 10:30:00,16.25,16.27,16.21,16.21,25155.0,16.25,16.27,16.21,16.21,25155.0
2019-03-08 10:35:00,16.21,16.24,16.2,16.22,45240.0,16.21,16.24,16.2,16.22,45240.0
2019-03-08 10:40:00,16.22,16.27,16.21,16.27,40110.0,16.22,16.27,16.21,16.27,40110.0
2019-03-08 10:45:00,16.27,16.31,16.27,16.28,55580.0,16.27,16.31,16.27,16.28,55580.0
2019-03-08 10:50:00,16.28,16.28,16.25,16.26,34505.0,16.28,16.28,16.25,16.26,34505.0
2019-03-08 10:55:00,16.26,16.27,16.24,16.25,76005.0,16.26,16.27,16.24,16.25,76005.0
2019-03-08 11:00:00,16.26,16.27,16.24,16.26,102300.0,16.26,16.27,16.24,16.26,102300.0
2019-03-08 11:05:00,16.26,16.28,16.26,16.27,73825.0,16.26,16.28,16.26,16.27,73825.0
2019-03-08 11:10:00,16.27,16.3,16.27,16.29,135270.0,16.27,16.3,16.27,16.29,135270.0
2019-03-08 11:15:00,16.29,16.32,16.29,16.31,223040.0,16.29,16.32,16.29,16.31,223040.0
2019-03-08 11:20:00,16.32,16.34,16.29,16.32,79035.0,16.32,16.34,16.29,16.32,79035.0
2019-03-08 11:25:00,16.33,16.34,16.29,16.29,73455.0,16.33,16.34,16.29,16.29,73455.0
2019-03-08 11:30:00,16.29,16.3,16.26,16.27,71210.0,16.29,16.3,16.26,16.27,71210.0
2019-03-08 11:35:00,16.27,16.27,16.24,16.24,44570.0,16.27,16.27,16.24,16.24,44570.0
2019-03-08 11:40:00,16.25,16.25,16.23,16.23,39445.0,16.25,16.25,16.23,16.23,39445.0
2019-03-08 11:45:00,16.23,16.28,16.23,16.25,31520.0,16.23,16.28,16.23,16.25,31520.0
2019-03-08 11:50:00,16.25,16.29,16.24,16.26,32185.0,16.25,16.29,16.24,16.26,32185.0
2019-03-08 11:55:00,16.26,16.28,16.25,16.25,29135.0,16.26,16.28,16.25,16.25,29135.0
2019-03-08 12:00:00,16.26,16.27,16.26,16.26,24830.0,16.26,16.27,16.26,16.26,24830.0
2019-03-08 12:05:00,16.26,16.26,16.23,16.24,31650.0,16.26,16.26,16.23,16.24,31650.0
2019-03-08 12:10:00,16.23,16.23,16.21,16.23,37275.0,16.23,16.23,16.21,16.23,37275.0
2019-03-08 12:15:00,16.23,16.24,16.19,16.19,57210.0,16.23,16.24,16.19,16.19,57210.0
2019-03-08 12:20:00,16.18,16.22,16.17,16.21,103665.0,16.18,16.22,16.17,16.21,103665.0
2019-03-08 12:25:00,16.21,16.25,16.21,16.24,57890.0,16.21,16.25,16.21,16.24,57890.0
2019-03-08 12:30:00,16.24,16.25,16.23,16.24,26570.0,16.24,16.25,16.23,16.24,26570.0
2019-03-08 12:35:00,16.25,16.27,16.23,16.23,39650.0,16.25,16.27,16.23,16.23,39650.0
2019-03-08 12:40:00,16.23,16.24,16.21,16.21,32585.0,16.23,16.24,16.21,16.21,32585.0
2019-03-08 12:45:00,16.21,16.23,16.2,16.2,22965.0,16.21,16.23,16.2,16.2,22965.0
2019-03-08 12:50:00,16.2,16.21,16.19,16.21,28880.0,16.2,16.21,16.19,16.21,28880.0
2019-03-08 12:55:00,16.21,16.21,16.18,16.19,48240.0,16.21,16.21,16.18,16.19,48240.0
2019-03-08 13:00:00,16.19,16.2,16.17,16.17,67150.0,16.19,16.2,16.17,16.17,67150.0
2019-03-08 13:05:00,16.17,16.18,16.15,16.15,40750.0,16.17,16.18,16.15,16.15,40750.0
2019-03-08 13:10:00,16.15,16.18,16.15,16.17,41865.0,16.15,16.18,16.15,16.17,41865.0
2019-03-08 13:15:00,16.17,16.18,16.15,16.18,40265.0,16.17,16.18,16.15,16.18,40265.0
2019-03-08 13:20:00,16.18,16.18,16.15,16.17,28250.0,16.18,16.18,16.15,16.17,28250.0
2019-03-08 13:25:00,16.17,16.17,16.16,16.17,33760.0,16.17,16.17,16.16,16.17,33760.0
2019-03-08 13:30:00,16.17,16.17,16.15,16.16,31905.0,16.17,16.17,16.15,16.16,31905.0
2019-03-08 13:35:00,16.16,16.18,16.15,16.17,36245.0,16.16,16.18,16.15,16.17,36245.0
2019-03-08 13:40:00,16.17,16.2,16.17,16.18,22010.0,16.17,16.2,16.17,16.18,22010.0
2019-03-08 13:45:00,16.18,16.2,16.18,16.19,18000.0,16.18,16.2,16.18,16.19,18000.0
2019-03-08 13:50:00,16.19,16.19,16.16,16.16,60300.0,16.19,16.19,16.16,16.16,60300.0
2019-03-08 13:55:00,16.16,16.16,16.13,16.14,66185.0,16.16,16.16,16.13,16.14,66185.0
2019-03-08 14:00:00,16.14,16.14,16.12,16.13,39995.0,16.14,16.14,16.12,16.13,39995.0
2019-03-08 14:05:00,16.13,16.14,16.12,16.13,50425.0,16.13,16.14,16.12,16.13,50425.0
2019-03-08 14:10:00,16.13,16.14,16.12,16.13,36940.0,16.13,16.14,16.12,16.13,36940.0
2019-03-08 14:15:00,16.14,16.14,16.13,16.13,57285.0,16.14,16.14,16.13,16.13,57285.0
2019-03-08 14:20:00,16.13,16.14,16.12,16.14,33495.0,16.13,16.14,16.12,16.14,33495.0
2019-03-08 14:25:00,16.14,16.15,16.13,16.14,71370.0,16.14,16.15,16.13,16.14,71370.0
2019-03-08 14:30:00,16.14,16.14,16.12,16.12,90085.0,16.14,16.14,16.12,16.12,90085.0
2019-03-08 14:35:00,16.12,16.15,16.12,16.14,78955.0,16.12,16.15,16.12,16.14,78955.0
2019-03-08 14:40:00,16.14,16.17,16.14,16.16,67500.0,16.14,16.17,16.14,16.16,67500.0
2019-03-08 14:45:00,16.16,16.16,16.12,16.14,151575.0,16.16,16.16,16.12,16.14,151575.0
2019-03-08 14:50:00,16.14,16.16,16.14,16.15,64330.0,16.14,16.16,16.14,16.15,64330.0
2019-03-08 14:55:00,16.16,16.16,16.13,16.14,55345.0,16.16,16.16,16.13,16.14,55345.0
2019-03-08 15:00:00,16.13,16.13,16.11,16.11,82905.0,16.13,16.13,16.11,16.11,82905.0
2019-03-08 15:05:00,16.12,16.15,16.11,16.14,70450.0,16.12,16.15,16.11,16.14,70450.0
2019-03-08 15:10:00,16.14,16.14,16.12,16.14,42790.0,16.14,16.14,16.12,16.14,42790.0
2019-03-08 15:15:00,16.14,16.14,16.12,16.12,64530.0,16.14,16.14,16.12,16.12,64530.0
2019-03-08 15:20:00,16.13,16.13,16.11,16.12,93940.0,16.13,16.13,16.11,16.12,93940.0
2019-03-08 15:25:00,16.12,16.13,16.11,16.13,60335.0,16.12,16.13,16.11,16.13,60335.0
2019-03-08 15:30:00,16.13,16.15,16.12,16.14,194020.0,16.13,16.15,16.12,16.14,194020.0
2019-03-08 15:35:00,16.14,16.15,16.13,16.14,107445.0,16.14,16.15,16.13,16.14,107445.0
2019-03-08 15:40:00,16.14,16.15,16.13,16.15,160280.0,16.14,16.15,16.13,16.15,160280.0
2019-03-08 15:45:00,16.15,16.16,16.13,16.13,281520.0,16.15,16.16,16.13,16.13,281520.0
2019-03-08 15:50:00,16.13,16.15,16.13,16.13,379840.0,16.13,16.15,16.13,16.13,379840.0
2019-03-08 15:55:00,16.14,16.15,16.11,16.14,775505.0,16.14,16.15,16.11,16.14,775505.0
2019-03-11 09:30:00,16.26,16.36,16.23,16.36,260095.0,16.26,16.36,16.23,16.36,260095.0
2019-03-11 09:35:00,16.34,16.4,16.34,16.35,107950.0,16.34,16.4,16.34,16.35,107950.0
2019-03-11 09:40:00,16.37,16.37,16.33,16.35,237110.0,16.37,16.37,16.33,16.35,237110.0
2019-03-11 09:45:00,16.35,16.38,16.35,16.36,82855.0,16.35,16.38,16.35,16.36,82855.0
2019-03-11 09:50:00,16.35,16.37,16.34,16.36,129455.0,16.35,16.37,16.34,16.36,129455.0
2019-03-11 09:55:00,16.36,16.39,16.34,16.39,72530.0,16.36,16.39,16.34,16.39,72530.0
2019-03-11 10:00:00,16.39,16.44,16.39,16.4,51600.0,16.39,16.44,16.39,16.4,51600.0
2019-03-11 10:05:00,16.41,16.43,16.36,16.43,52485.0,16.41,16.43,16.36,16.43,52485.0
2019-03-11 10:10:00,16.43,16.44,16.4,16.42,61355.0,16.43,16.44,16.4,16.42,61355.0
2019-03-11 10:15:00,16.42,16.42,16.37,16.39,54685.0,16.42,16.42,16.37,16.39,54685.0
2019-03-11 10:20:00,16.39,16.4,16.38,16.39,34915.0,16.39,16.4,16.38,16.39,34915.0
2019-03-11 10:25:00,16.39,16.4,16.37,16.38,50495.0,16.39,16.4,16.37,16.38,50495.0
2019-03-11 10:30:00,16.38,16.4,16.37,16.37,74980.0,16.38,16.4,16.37,16.37,74980.0
2019-03-11 10:35:00,16.38,16.39,16.37,16.39,38550.0,16.38,16.39,16.37,16.39,38550.0
2019-03-11 10:40:00,16.39,16.4,16.38,16.39,45040.0,16.39,16.4,16.38,16.39,45040.0
2019-03-11 10:45:00,16.39,16.4,16.38,16.39,50305.0,16.39,16.4,16.38,16.39,50305.0
2019-03-11 10:50:00,16.39,16.4,16.38,16.4,36595.0,16.39,16.4,16.38,16.4,36595.0
2019-03-11 10:55:00,16.39,16.4,16.39,16.4,68300.0,16.39,16.4,16.39,16.4,68300.0
2019-03-11 11:00:00,16.4,16.4,16.38,16.4,53350.0,16.4,16.4,16.38,16.4,53350.0
2019-03-11 11:05:00,16.4,16.41,16.38,16.39,112615.0,16.4,16.41,16.38,16.39,112615.0
2019-03-11 11:10:00,16.4,16.41,16.38,16.39,97530.0,16.4,16.41,16.38,16.39,97530.0
2019-03-11 11:15:00,16.39,16.4,16.37,16.39,45420.0,16.39,16.4,16.37,16.39,45420.0
2019-03-11 11:20:00,16.39,16.4,16.38,16.4,25860.0,16.39,16.4,16.38,16.4,25860.0
2019-03-11 11:25:00,16.4,16.41,16.39,16.4,83660.0,16.4,16.41,16.39,16.4,83660.0
2019-03-11 11:30:00,16.4,16.4,16.38,16.4,45195.0,16.4,16.4,16.38,16.4,45195.0
2019-03-11 11:35:00,16.41,16.44,16.41,16.43,91520.0,16.41,16.44,16.41,16.43,91520.0
2019-03-11 11:40:00,16.44,16.44,16.42,16.43,59505.0,16.44,16.44,16.42,16.43,59505.0
2019-03-11 11:45:00,16.44,16.46,16.44,16.44,139745.0,16.44,16.46,16.44,16.44,139745.0
2019-03-11 11:50:00,16.44,16.44,16.4,16.4,58020.0,16.44,16.44,16.4,16.4,58020.0
2019-03-11 11:55:00,16.41,16.46,16.41,16.45,24600.0,16.41,16.46,16.41,16.45,24600.0
2019-03-11 12:00:00,16.45,16.46,16.43,16.45,62370.0,16.45,16.46,16.43,16.45,62370.0
2019-03-11 12:05:00,16.45,16.45,16.43,16.45,45275.0,16.45,16.45,16.43,16.45,45275.0
2019-03-11 12:10:00,16.45,16.46,16.45,16.46,183550.0,16.45,16.46,16.45,16.46,183550.0
2019-03-11 12:15:00,16.47,16.48,16.45,16.46,55755.0,16.47,16.48,16.45,16.46,55755.0
2019-03-11 12:20:00,16.46,16.5,16.46,16.49,35870.0,16.46,16.5,16.46,16.49,35870.0
2019-03-11 12:25:00,16.5,16.5,16.49,16.5,66850.0,16.5,16.5,16.49,16.5,66850.0
2019-03-11 12:30:00,16.5,16.5,16.48,16.49,89405.0,16.5,16.5,16.48,16.49,89405.0
2019-03-11 12:35:00,16.49,16.5,16.49,16.49,20820.0,16.49,16.5,16.49,16.49,20820.0
2019-03-11 12:40:00,16.49,16.5,16.48,16.49,29125.0,16.49,16.5,16.48,16.49,29125.0
2019-03-11 12:45:00,16.49,16.5,16.49,16.49,31820.0,16.49,16.5,16.49,16.49,31820.0
2019-03-11 12:50:00,16.49,16.49,16.47,16.47,28135.0,16.49,16.49,16.47,16.47,28135.0
2019-03-11 12:55:00,16.47,16.48,16.46,16.47,24000.0,16.47,16.48,16.46,16.47,24000.0
2019-03-11 13:00:00,16.48,16.49,16.46,16.47,37335.0,16.48,16.49,16.46,16.47,37335.0
2019-03-11 13:05:00,16.46,16.49,16.46,16.48,25600.0,16.46,16.49,16.46,16.48,25600.0
2019-03-11 13:10:00,16.49,16.5,16.48,16.49,25365.0,16.49,16.5,16.48,16.49,25365.0
2019-03-11 13:15:00,16.49,16.5,16.49,16.49,25350.0,16.49,16.5,16.49,16.49,25350.0
2019-03-11 13:20:00,16.5,16.5,16.49,16.5,22625.0,16.5,16.5,16.49,16.5,22625.0
2019-03-11 13:25:00,16.5,16.51,16.5,16.5,29500.0,16.5,16.51,16.5,16.5,29500.0
2019-03-11 13:30:00,16.5,16.5,16.49,16.49,38360.0,16.5,16.5,16.49,16.49,38360.0
2019-03-11 13:35:00,16.5,16.5,16.49,16.49,68850.0,16.5,16.5,16.49,16.49,68850.0
2019-03-11 13:40:00,16.49,16.51,16.49,16.5,46950.0,16.49,16.51,16.49,16.5,46950.0
2019-03-11 13:45:00,16.5,16.5,16.46,16.46,58195.0,16.5,16.5,16.46,16.46,58195.0
2019-03-11 13:50:00,16.46,16.46,16.44,16.46,20315.0,16.46,16.46,16.44,16.46,20315.0
2019-03-11 13:55:00,16.45,16.47,16.45,16.47,21475.0,16.45,16.47,16.45,16.47,21475.0
2019-03-11 14:00:00,16.47,16.47,16.46,16.46,19195.0,16.47,16.47,16.46,16.46,19195.0
2019-03-11 14:05:00,16.46,16.46,16.43,16.44,26785.0,16.46,16.46,16.43,16.44,26785.0
2019-03-11 14:10:00,16.44,16.44,16.43,16.43,18500.0,16.44,16.44,16.43,16.43,18500.0
2019-03-11 14:15:00,16.43,16.43,16.42,16.43,13225.0,16.43,16.43,16.42,16.43,13225.0
2019-03-11 14:20:00,16.43,16.45,16.43,16.44,40625.0,16.43,16.45,16.43,16.44,40625.0
2019-03-11 14:25:00,16.44,16.44,16.41,16.42,22010.0,16.44,16.44,16.41,16.42,22010.0
2019-03-11 14:30:00,16.41,16.44,16.41,16.44,57740.0,16.41,16.44,16.41,16.44,57740.0
2019-03-11 14:35:00,16.44,16.46,16.43,16.45,44055.0,16.44,16.46,16.43,16.45,44055.0
2019-03-11 14:40:00,16.45,16.46,16.45,16.45,15850.0,16.45,16.46,16.45,16.45,15850.0
2019-03-11 14:45:00,16.45,16.47,16.45,16.46,16885.0,16.45,16.47,16.45,16.46,16885.0
2019-03-11 14:50:00,16.46,16.47,16.45,16.46,22260.0,16.46,16.47,16.45,16.46,22260.0
2019-03-11 14:55:00,16.46,16.47,16.46,16.47,17425.0,16.46,16.47,16.46,16.47,17425.0
2019-03-11 15:00:00,16.47,16.47,16.45,16.46,28205.0,16.47,16.47,16.45,16.46,28205.0
2019-03-11 15:05:00,16.46,16.47,16.46,16.46,35470.0,16.46,16.47,16.46,16.46,35470.0
2019-03-11 15:10:00,16.46,16.48,16.46,16.48,59240.0,16.46,16.48,16.46,16.48,59240.0
2019-03-11 15:15:00,16.48,16.48,16.47,16.48,129810.0,16.48,16.48,16.47,16.48,129810.0
2019-03-11 15:20:00,16.48,16.48,16.48,16.48,55760.0,16.48,16.48,16.48,16.48,55760.0
2019-03-11 15:25:00,16.48,16.48,16.46,16.47,42805.0,16.48,16.48,16.46,16.47,42805.0
2019-03-11 15:30:00,16.47,16.5,16.47,16.5,49895.0,16.47,16.5,16.47,16.5,49895.0
2019-03-11 15:35:00,16.5,16.5,16.49,16.49,71520.0,16.5,16.5,16.49,16.49,71520.0
2019-03-11 15:40:00,16.49,16.49,16.48,16.49,63970.0,16.49,16.49,16.48,16.49,63970.0
2019-03-11 15:45:00,16.49,16.49,16.47,16.48,224315.0,16.49,16.49,16.47,16.48,224315.0
2019-03-11 15:50:00,16.48,16.51,16.48,16.51,185665.0,16.48,16.51,16.48,16.51,185665.0
2019-03-11 15:55:00,16.51,16.53,16.5,16.51,311325.0,16.51,16.53,16.5,16.51,311325.0
2019-03-12 09:30:00,16.53,16.6,16.44,16.51,118665.0,16.53,16.6,16.44,16.51,118665.0
2019-03-12 09:35:00,16.52,16.53,16.42,16.46,27660.0,16.52,16.53,16.42,16.46,27660.0
2019-03-12 09:40:00,16.45,16.47,16.35,16.36,72145.0,16.45,16.47,16.35,16.36,72145.0
2019-03-12 09:45:00,16.34,16.37,16.33,16.35,40380.0,16.34,16.37,16.33,16.35,40380.0
2019-03-12 09:50:00,16.36,16.41,16.35,16.4,31125.0,16.36,16.41,16.35,16.4,31125.0
2019-03-12 09:55:00,16.41,16.43,16.39,16.4,37875.0,16.41,16.43,16.39,16.4,37875.0
2019-03-12 10:00:00,16.42,16.42,16.35,16.37,52540.0,16.42,16.42,16.35,16.37,52540.0
2019-03-12 10:05:00,16.37,16.43,16.37,16.42,41150.0,16.37,16.43,16.37,16.42,41150.0
2019-03-12 10:10:00,16.42,16.43,16.41,16.42,43625.0,16.42,16.43,16.41,16.42,43625.0
2019-03-12 10:15:00,16.42,16.43,16.41,16.42,79680.0,16.42,16.43,16.41,16.42,79680.0
2019-03-12 10:20:00,16.42,16.42,16.37,16.39,33465.0,16.42,16.42,16.37,16.39,33465.0
2019-03-12 10:25:00,16.39,16.41,16.39,16.41,50985.0,16.39,16.41,16.39,16.41,50985.0
2019-03-12 10:30:00,16.41,16.43,16.41,16.41,46740.0,16.41,16.43,16.41,16.41,46740.0
2019-03-12 10:35:00,16.41,16.42,16.41,16.42,23950.0,16.41,16.42,16.41,16.42,23950.0
2019-03-12 10:40:00,16.43,16.43,16.41,16.42,60575.0,16.43,16.43,16.41,16.42,60575.0
2019-03-12 10:45:00,16.42,16.43,16.41,16.43,39040.0,16.42,16.43,16.41,16.43,39040.0
2019-03-12 10:50:00,16.44,16.47,16.43,16.47,18500.0,16.44,16.47,16.43,16.47,18500.0
2019-03-12 10:55:00,16.46,16.47,16.44,16.47,34960.0,16.46,16.47,16.44,16.47,34960.0
2019-03-12 11:00:00,16.47,16.47,16.43,16.45,199240.0,16.47,16.47,16.43,16.45,199240.0
2019-03-12 11:05:00,16.46,16.46,16.42,16.44,45525.0,16.46,16.46,16.42,16.44,45525.0
2019-03-12 11:10:00,16.45,16.46,16.43,16.43,43135.0,16.45,16.46,16.43,16.43,43135.0
2019-03-12 11:15:00,16.44,16.44,16.41,16.41,20440.0,16.44,16.44,16.41,16.41,20440.0
2019-03-12 11:20:00,16.41,16.42,16.4,16.4,25350.0,16.41,16.42,16.4,16.4,25350.0
2019-03-12 11:25:00,16.4,16.4,16.38,16.38,26725.0,16.4,16.4,16.38,16.38,26725.0
2019-03-12 11:30:00,16.38,16.4,16.37,16.39,34510.0,16.38,16.4,16.37,16.39,34510.0
2019-03-12 11:35:00,16.39,16.4,16.38,16.39,31560.0,16.39,16.4,16.38,16.39,31560.0
2019-03-12 11:40:00,16.39,16.43,16.39,16.43,16210.0,16.39,16.43,16.39,16.43,16210.0
2019-03-12 11:45:00,16.43,16.44,16.42,16.43,31850.0,16.43,16.44,16.42,16.43,31850.0
2019-03-12 11:50:00,16.43,16.45,16.43,16.44,31425.0,16.43,16.45,16.43,16.44,31425.0
2019-03-12 11:55:00,16.44,16.46,16.44,16.45,19865.0,16.44,16.46,16.44,16.45,19865.0
2019-03-12 12:00:00,16.45,16.45,16.43,16.45,30075.0,16.45,16.45,16.43,16.45,30075.0
2019-03-12 12:05:00,16.45,16.45,16.43,16.44,18600.0,16.45,16.45,16.43,16.44,18600.0
2019-03-12 12:10:00,16.44,16.44,16.43,16.44,42135.0,16.44,16.44,16.43,16.44,42135.0
2019-03-12 12:15:00,16.43,16.44,16.43,16.44,30950.0,16.43,16.44,16.43,16.44,30950.0
2019-03-12 12:20:00,16.44,16.45,16.43,16.45,53500.0,16.44,16.45,16.43,16.45,53500.0
2019-03-12 12:25:00,16.45,16.45,16.44,16.44,44190.0,16.45,16.45,16.44,16.44,44190.0
2019-03-12 12:30:00,16.44,16.45,16.42,16.43,18055.0,16.44,16.45,16.42,16.43,18055.0
2019-03-12 12:35:00,16.43,16.45,16.43,16.43,15195.0,16.43,16.45,16.43,16.43,15195.0
2019-03-12 12:40:00,16.44,16.44,16.43,16.44,30310.0,16.44,16.44,16.43,16.44,30310.0
2019-03-12 12:45:00,16.44,16.45,16.43,16.44,23335.0,16.44,16.45,16.43,16.44,23335.0
2019-03-12 12:50:00,16.43,16.44,16.42,16.43,31585.0,16.43,16.44,16.42,16.43,31585.0
2019-03-12 12:55:00,16.43,16.45,16.43,16.45,50850.0,16.43,16.45,16.43,16.45,50850.0
2019-03-12 13:00:00,16.45,16.45,16.43,16.45,35360.0,16.45,16.45,16.43,16.45,35360.0
2019-03-12 13:05:00,16.44,16.45,16.44,16.44,10055.0,16.44,16.45,16.44,16.44,10055.0
2019-03-12 13:10:00,16.44,16.44,16.43,16.43,8735.0,16.44,16.44,16.43,16.43,8735.0
2019-03-12 13:15:00,16.43,16.44,16.43,16.44,22500.0,16.43,16.44,16.43,16.44,22500.0
2019-03-12 13:20:00,16.44,16.46,16.44,16.46,22540.0,16.44,16.46,16.44,16.46,22540.0
2019-03-12 13:25:00,16.46,16.47,16.45,16.46,29845.0,16.46,16.47,16.45,16.46,29845.0
2019-03-12 13:30:00,16.45,16.45,16.44,16.44,17135.0,16.45,16.45,16.44,16.44,17135.0
2019-03-12 13:35:00,16.44,16.46,16.44,16.46,20000.0,16.44,16.46,16.44,16.46,20000.0
2019-03-12 13:40:00,16.46,16.47,16.46,16.47,30270.0,16.46,16.47,16.46,16.47,30270.0
2019-03-12 13:45:00,16.47,16.48,16.47,16.48,15775.0,16.47,16.48,16.47,16.48,15775.0
2019-03-12 13:50:00,16.48,16.51,16.48,16.51,73855.0,16.48,16.51,16.48,16.51,73855.0
2019-03-12 13:55:00,16.5,16.51,16.48,16.49,77925.0,16.5,16.51,16.48,16.49,77925.0
2019-03-12 14:00:00,16.49,16.5,16.49,16.5,15315.0,16.49,16.5,16.49,16.5,15315.0
2019-03-12 14:05:00,16.5,16.51,16.5,16.5,24910.0,16.5,16.51,16.5,16.5,24910.0
2019-03-12 14:10:00,16.5,16.53,16.5,16.53,21890.0,16.5,16.53,16.5,16.53,21890.0
2019-03-12 14:15:00,16.53,16.53,16.51,16.51,39690.0,16.53,16.53,16.51,16.51,39690.0
2019-03-12 14:20:00,16.51,16.52,16.51,16.51,26345.0,16.51,16.52,16.51,16.51,26345.0
2019-03-12 14:25:00,16.51,16.52,16.49,16.5,38900.0,16.51,16.52,16.49,16.5,38900.0
2019-03-12 14:30:00,16.5,16.52,16.5,16.52,22095.0,16.5,16.52,16.5,16.52,22095.0
2019-03-12 14:35:00,16.51,16.53,16.51,16.52,27710.0,16.51,16.53,16.51,16.52,27710.0
2019-03-12 14:40:00,16.52,16.52,16.51,16.51,34955.0,16.52,16.52,16.51,16.51,34955.0
2019-03-12 14:45:00,16.52,16.52,16.5,16.51,29005.0,16.52,16.52,16.5,16.51,29005.0
2019-03-12 14:50:00,16.51,16.52,16.5,16.5,42595.0,16.51,16.52,16.5,16.5,42595.0
2019-03-12 14:55:00,16.5,16.53,16.49,16.52,87145.0,16.5,16.53,16.49,16.52,87145.0
2019-03-12 15:00:00,16.52,16.54,16.52,16.52,40855.0,16.52,16.54,16.52,16.52,40855.0
2019-03-12 15:05:00,16.53,16.55,16.52,16.55,60700.0,16.53,16.55,16.52,16.55,60700.0
2019-03-12 15:10:00,16.54,16.54,16.51,16.51,34050.0,16.54,16.54,16.51,16.51,34050.0
2019-03-12 15:15:00,16.51,16.51,16.49,16.49,47825.0,16.51,16.51,16.49,16.49,47825.0
2019-03-12 15:20:00,16.49,16.49,16.47,16.49,45595.0,16.49,16.49,16.47,16.49,45595.0
2019-03-12 15:25:00,16.5,16.5,16.49,16.49,63845.0,16.5,16.5,16.49,16.49,63845.0
2019-03-12 15:30:00,16.49,16.49,16.48,16.49,48915.0,16.49,16.49,16.48,16.49,48915.0
2019-03-12 15:35:00,16.49,16.49,16.48,16.49,68145.0,16.49,16.49,16.48,16.49,68145.0
2019-03-12 15:40:00,16.48,16.5,16.48,16.5,58445.0,16.48,16.5,16.48,16.5,58445.0
2019-03-12 15:45:00,16.51,16.51,16.49,16.49,98420.0,16.51,16.51,16.49,16.49,98420.0
2019-03-12 15:50:00,16.49,16.51,16.49,16.49,106465.0,16.49,16.51,16.49,16.49,106465.0
2019-03-12 15:55:00,16.49,16.49,16.44,16.49,503305.0,16.49,16.49,16.44,16.49,503305.0
2019-03-13 09:30:00,16.53,16.74,16.53,16.73,197825.0,16.53,16.74,16.53,16.73,197825.0
2019-03-13 09:35:00,16.72,16.74,16.66,16.66,58750.0,16.72,16.74,16.66,16.66,58750.0
2019-03-13 09:40:00,16.67,16.75,16.64,16.75,101615.0,16.67,16.75,16.64,16.75,101615.0
2019-03-13 09:45:00,16.74,16.79,16.7,16.78,76550.0,16.74,16.79,16.7,16.78,76550.0
2019-03-13 09:50:00,16.78,16.83,16.76,16.8,68685.0,16.78,16.83,16.76,16.8,68685.0
2019-03-13 09:55:00,16.8,16.82,16.78,16.78,95595.0,16.8,16.82,16.78,16.78,95595.0
2019-03-13 10:00:00,16.78,16.79,16.72,16.73,45295.0,16.78,16.79,16.72,16.73,45295.0
2019-03-13 10:05:00,16.72,16.73,16.69,16.7,51445.0,16.72,16.73,16.69,16.7,51445.0
2019-03-13 10:10:00,16.71,16.72,16.69,16.69,43330.0,16.71,16.72,16.69,16.69,43330.0
2019-03-13 10:15:00,16.69,16.73,16.68,16.72,59785.0,16.69,16.73,16.68,16.72,59785.0
2019-03-13 10:20:00,16.73,16.74,16.67,16.69,42075.0,16.73,16.74,16.67,16.69,42075.0
2019-03-13 10:25:00,16.69,16.71,16.69,16.7,77135.0,16.69,16.71,16.69,16.7,77135.0
2019-03-13 10:30:00,16.71,16.72,16.7,16.72,42045.0,16.71,16.72,16.7,16.72,42045.0
2019-03-13 10:35:00,16.72,16.72,16.7,16.72,34000.0,16.72,16.72,16.7,16.72,34000.0
2019-03-13 10:40:00,16.71,16.72,16.69,16.7,70495.0,16.71,16.72,16.69,16.7,70495.0
2019-03-13 10:45:00,16.7,16.75,16.7,16.74,33725.0,16.7,16.75,16.7,16.74,33725.0
2019-03-13 10:50:00,16.74,16.74,16.72,16.73,46390.0,16.74,16.74,16.72,16.73,46390.0
2019-03-13 10:55:00,16.74,16.74,16.72,16.74,39505.0,16.74,16.74,16.72,16.74,39505.0
2019-03-13 11:00:00,16.73,16.77,16.73,16.76,48655.0,16.73,16.77,16.73,16.76,48655.0
2019-03-13 11:05:00,16.76,16.8,16.73,16.77,118460.0,16.76,16.8,16.73,16.77,118460.0
2019-03-13 11:10:00,16.77,16.8,16.77,16.78,38060.0,16.77,16.8,16.77,16.78,38060.0
2019-03-13 11:15:00,16.78,16.8,16.78,16.79,31750.0,16.78,16.8,16.78,16.79,31750.0
2019-03-13 11:20:00,16.79,16.81,16.78,16.79,30000.0,16.79,16.81,16.78,16.79,30000.0
2019-03-13 11:25:00,16.8,16.82,16.79,16.8,71550.0,16.8,16.82,16.79,16.8,71550.0
2019-03-13 11:30:00,16.8,16.83,16.8,16.82,56770.0,16.8,16.83,16.8,16.82,56770.0
2019-03-13 11:35:00,16.81,16.86,16.81,16.85,136270.0,16.81,16.86,16.81,16.85,136270.0
2019-03-13 11:40:00,16.86,16.87,16.85,16.85,58465.0,16.86,16.87,16.85,16.85,58465.0
2019-03-13 11:45:00,16.86,16.87,16.85,16.86,51875.0,16.86,16.87,16.85,16.86,51875.0
2019-03-13 11:50:00,16.86,16.88,16.85,16.87,47240.0,16.86,16.88,16.85,16.87,47240.0
2019-03-13 11:55:00,16.88,16.89,16.86,16.86,26750.0,16.88,16.89,16.86,16.86,26750.0
2019-03-13 12:00:00,16.86,16.88,16.84,16.88,49165.0,16.86,16.88,16.84,16.88,49165.0
2019-03-13 12:05:00,16.87,16.88,16.86,16.86,34500.0,16.87,16.88,16.86,16.86,34500.0
2019-03-13 12:10:00,16.86,16.88,16.85,16.87,33940.0,16.86,16.88,16.85,16.87,33940.0
2019-03-13 12:15:00,16.87,16.88,16.85,16.85,20050.0,16.87,16.88,16.85,16.85,20050.0
2019-03-13 12:20:00,16.86,16.86,16.84,16.85,63590.0,16.86,16.86,16.84,16.85,63590.0
2019-03-13 12:25:00,16.85,16.88,16.85,16.87,41515.0,16.85,16.88,16.85,16.87,41515.0
2019-03-13 12:30:00,16.87,16.87,16.85,16.85,27750.0,16.87,16.87,16.85,16.85,27750.0
2019-03-13 12:35:00,16.85,16.86,16.85,16.85,30600.0,16.85,16.86,16.85,16.85,30600.0
2019-03-13 12:40:00,16.85,16.85,16.84,16.85,44550.0,16.85,16.85,16.84,16.85,44550.0
2019-03-13 12:45:00,16.85,16.85,16.84,16.84,57015.0,16.85,16.85,16.84,16.84,57015.0
2019-03-13 12:50:00,16.84,16.85,16.82,16.82,34430.0,16.84,16.85,16.82,16.82,34430.0
2019-03-13 12:55:00,16.82,16.82,16.81,16.82,17740.0,16.82,16.82,16.81,16.82,17740.0
2019-03-13 13:00:00,16.81,16.82,16.8,16.81,21750.0,16.81,16.82,16.8,16.81,21750.0
2019-03-13 13:05:00,16.82,16.82,16.81,16.82,21250.0,16.82,16.82,16.81,16.82,21250.0
2019-03-13 13:10:00,16.82,16.83,16.82,16.83,16500.0,16.82,16.83,16.82,16.83,16500.0
2019-03-13 13:15:00,16.83,16.83,16.82,16.82,92065.0,16.83,16.83,16.82,16.82,92065.0
2019-03-13 13:20:00,16.82,16.83,16.82,16.83,52010.0,16.82,16.83,16.82,16.83,52010.0
2019-03-13 13:25:00,16.83,16.83,16.82,16.83,33485.0,16.83,16.83,16.82,16.83,33485.0
2019-03-13 13:30:00,16.83,16.83,16.82,16.83,11000.0,16.83,16.83,16.82,16.83,11000.0
2019-03-13 13:35:00,16.83,16.83,16.82,16.83,22105.0,16.83,16.83,16.82,16.83,22105.0
2019-03-13 13:40:00,16.84,16.84,16.83,16.83,32105.0,16.84,16.84,16.83,16.83,32105.0
2019-03-13 13:45:00,16.83,16.84,16.82,16.84,30050.0,16.83,16.84,16.82,16.84,30050.0
2019-03-13 13:50:00,16.84,16.85,16.82,16.83,38070.0,16.84,16.85,16.82,16.83,38070.0
2019-03-13 13:55:00,16.83,16.84,16.82,16.83,37705.0,16.83,16.84,16.82,16.83,37705.0
2019-03-13 14:00:00,16.83,16.85,16.83,16.84,18500.0,16.83,16.85,16.83,16.84,18500.0
2019-03-13 14:05:00,16.84,16.86,16.84,16.85,32000.0,16.84,16.86,16.84,16.85,32000.0
2019-03-13 14:10:00,16.85,16.85,16.83,16.83,42080.0,16.85,16.85,16.83,16.83,42080.0
2019-03-13 14:15:00,16.83,16.84,16.83,16.83,39390.0,16.83,16.84,16.83,16.83,39390.0
2019-03-13 14:20:00,16.82,16.83,16.82,16.83,20190.0,16.82,16.83,16.82,16.83,20190.0
2019-03-13 14:25:00,16.83,16.83,16.81,16.82,27000.0,16.83,16.83,16.81,16.82,27000.0
2019-03-13 14:30:00,16.81,16.81,16.8,16.8,25050.0,16.81,16.81,16.8,16.8,25050.0
2019-03-13 14:35:00,16.8,16.8,16.78,16.78,21715.0,16.8,16.8,16.78,16.78,21715.0
2019-03-13 14:40:00,16.77,16.78,16.75,16.76,36855.0,16.77,16.78,16.75,16.76,36855.0
2019-03-13 14:45:00,16.75,16.76,16.73,16.74,138990.0,16.75,16.76,16.73,16.74,138990.0
2019-03-13 14:50:00,16.73,16.74,16.71,16.73,78840.0,16.73,16.74,16.71,16.73,78840.0
2019-03-13 14:55:00,16.73,16.77,16.73,16.77,84380.0,16.73,16.77,16.73,16.77,84380.0
2019-03-13 15:00:00,16.76,16.79,16.76,16.78,184785.0,16.76,16.79,16.76,16.78,184785.0
2019-03-13 15:05:00,16.79,16.8,16.77,16.78,58740.0,16.79,16.8,16.77,16.78,58740.0
2019-03-13 15:10:00,16.78,16.78,16.77,16.77,55810.0,16.78,16.78,16.77,16.77,55810.0
2019-03-13 15:15:00,16.76,16.78,16.76,16.78,32260.0,16.76,16.78,16.76,16.78,32260.0
2019-03-13 15:20:00,16.77,16.78,16.76,16.77,33995.0,16.77,16.78,16.76,16.77,33995.0
2019-03-13 15:25:00,16.77,16.78,16.76,16.76,48540.0,16.77,16.78,16.76,16.76,48540.0
2019-03-13 15:30:00,16.76,16.78,16.76,16.77,55640.0,16.76,16.78,16.76,16.77,55640.0
2019-03-13 15:35:00,16.77,16.78,16.77,16.78,51585.0,16.77,16.78,16.77,16.78,51585.0
2019-03-13 15:40:00,16.78,16.78,16.75,16.76,75345.0,16.78,16.78,16.75,16.76,75345.0
2019-03-13 15:45:00,16.76,16.77,16.73,16.73,88420.0,16.76,16.77,16.73,16.73,88420.0
2019-03-13 15:50:00,16.74,16.75,16.73,16.74,151630.0,16.74,16.75,16.73,16.74,151630.0
2019-03-13 15:55:00,16.74,16.74,16.72,16.73,251930.0,16.74,16.74,16.72,16.73,251930.0
2019-03-14 09:30:00,16.72,16.87,16.72,16.81,83665.0,16.72,16.87,16.72,16.81,83665.0
2019-03-14 09:35:00,16.8,16.81,16.73,16.75,106345.0,16.8,16.81,16.73,16.75,106345.0
2019-03-14 09:40:00,16.73,16.78,16.73,16.75,27005.0,16.73,16.78,16.73,16.75,27005.0
2019-03-14 09:45:00,16.74,16.8,16.73,16.79,57215.0,16.74,16.8,16.73,16.79,57215.0
2019-03-14 09:50:00,16.8,16.81,16.76,16.79,53750.0,16.8,16.81,16.76,16.79,53750.0
2019-03-14 09:55:00,16.79,16.82,16.78,16.81,43565.0,16.79,16.82,16.78,16.81,43565.0
2019-03-14 10:00:00,16.81,16.81,16.75,16.75,35000.0,16.81,16.81,16.75,16.75,35000.0
2019-03-14 10:05:00,16.75,16.76,16.7,16.71,52005.0,16.75,16.76,16.7,16.71,52005.0
2019-03-14 10:10:00,16.7,16.73,16.7,16.7,22550.0,16.7,16.73,16.7,16.7,22550.0
2019-03-14 10:15:00,16.71,16.76,16.71,16.75,20690.0,16.71,16.76,16.71,16.75,20690.0
2019-03-14 10:20:00,16.75,16.78,16.75,16.78,25695.0,16.75,16.78,16.75,16.78,25695.0
2019-03-14 10:25:00,16.77,16.8,16.77,16.78,11895.0,16.77,16.8,16.77,16.78,11895.0
2019-03-14 10:30:00,16.79,16.81,16.78,16.79,22500.0,16.79,16.81,16.78,16.79,22500.0
2019-03-14 10:35:00,16.79,16.79,16.76,16.77,14850.0,16.79,16.79,16.76,16.77,14850.0
2019-03-14 10:40:00,16.77,16.79,16.76,16.76,46600.0,16.77,16.79,16.76,16.76,46600.0
2019-03-14 10:45:00,16.76,16.77,16.75,16.76,26790.0,16.76,16.77,16.75,16.76,26790.0
2019-03-14 10:50:00,16.77,16.79,16.75,16.79,27980.0,16.77,16.79,16.75,16.79,27980.0
2019-03-14 10:55:00,16.79,16.84,16.78,16.83,36230.0,16.79,16.84,16.78,16.83,36230.0
2019-03-14 11:00:00,16.83,16.83,16.82,16.83,11200.0,16.83,16.83,16.82,16.83,11200.0
2019-03-14 11:05:00,16.83,16.84,16.81,16.81,23000.0,16.83,16.84,16.81,16.81,23000.0
2019-03-14 11:10:00,16.81,16.83,16.8,16.82,31930.0,16.81,16.83,16.8,16.82,31930.0
2019-03-14 11:15:00,16.82,16.84,16.81,16.83,33470.0,16.82,16.84,16.81,16.83,33470.0
2019-03-14 11:20:00,16.83,16.83,16.82,16.82,10115.0,16.83,16.83,16.82,16.82,10115.0
2019-03-14 11:25:00,16.82,16.83,16.8,16.81,28380.0,16.82,16.83,16.8,16.81,28380.0
2019-03-14 11:30:00,16.81,16.82,16.8,16.82,6815.0,16.81,16.82,16.8,16.82,6815.0
2019-03-14 11:35:00,16.82,16.82,16.8,16.81,17735.0,16.82,16.82,16.8,16.81,17735.0
2019-03-14 11:40:00,16.82,16.82,16.81,16.82,25065.0,16.82,16.82,16.81,16.82,25065.0
2019-03-14 11:45:00,16.82,16.83,16.82,16.83,16915.0,16.82,16.83,16.82,16.83,16915.0
2019-03-14 11:50:00,16.83,16.84,16.82,16.83,19000.0,16.83,16.84,16.82,16.83,19000.0
2019-03-14 11:55:00,16.84,16.88,16.83,16.88,56025.0,16.84,16.88,16.83,16.88,56025.0
2019-03-14 12:00:00,16.88,16.9,16.87,16.9,26140.0,16.88,16.9,16.87,16.9,26140.0
2019-03-14 12:05:00,16.9,16.91,16.89,16.9,20195.0,16.9,16.91,16.89,16.9,20195.0
2019-03-14 12:10:00,16.91,16.91,16.89,16.9,19500.0,16.91,16.91,16.89,16.9,19500.0
2019-03-14 12:15:00,16.9,16.9,16.89,16.9,18500.0,16.9,16.9,16.89,16.9,18500.0
2019-03-14 12:20:00,16.9,16.91,16.88,16.88,27885.0,16.9,16.91,16.88,16.88,27885.0
2019-03-14 12:25:00,16.88,16.9,16.88,16.89,48205.0,16.88,16.9,16.88,16.89,48205.0
2019-03-14 12:30:00,16.9,16.92,16.9,16.92,15755.0,16.9,16.92,16.9,16.92,15755.0
2019-03-14 12:35:00,16.92,16.93,16.89,16.89,37840.0,16.92,16.93,16.89,16.89,37840.0
2019-03-14 12:40:00,16.9,16.92,16.89,16.92,11640.0,16.9,16.92,16.89,16.92,11640.0
2019-03-14 12:45:00,16.92,16.93,16.91,16.92,30295.0,16.92,16.93,16.91,16.92,30295.0
2019-03-14 12:50:00,16.91,16.91,16.87,16.87,32275.0,16.91,16.91,16.87,16.87,32275.0
2019-03-14 12:55:00,16.87,16.88,16.85,16.86,22500.0,16.87,16.88,16.85,16.86,22500.0
2019-03-14 13:00:00,16.86,16.86,16.85,16.85,9595.0,16.86,16.86,16.85,16.85,9595.0
2019-03-14 13:05:00,16.86,16.86,16.83,16.84,20500.0,16.86,16.86,16.83,16.84,20500.0
2019-03-14 13:10:00,16.84,16.85,16.84,16.85,12530.0,16.84,16.85,16.84,16.85,12530.0
2019-03-14 13:15:00,16.84,16.85,16.83,16.84,14480.0,16.84,16.85,16.83,16.84,14480.0
2019-03-14 13:20:00,16.85,16.85,16.84,16.84,11255.0,16.85,16.85,16.84,16.84,11255.0
2019-03-14 13:25:00,16.84,16.84,16.84,16.84,19155.0,16.84,16.84,16.84,16.84,19155.0
2019-03-14 13:30:00,16.84,16.85,16.84,16.85,15395.0,16.84,16.85,16.84,16.85,15395.0
2019-03-14 13:35:00,16.85,16.85,16.83,16.85,25500.0,16.85,16.85,16.83,16.85,25500.0
2019-03-14 13:40:00,16.84,16.85,16.81,16.82,24500.0,16.84,16.85,16.81,16.82,24500.0
2019-03-14 13:45:00,16.81,16.82,16.81,16.81,9550.0,16.81,16.82,16.81,16.81,9550.0
2019-03-14 13:50:00,16.81,16.81,16.8,16.8,18015.0,16.81,16.81,16.8,16.8,18015.0
2019-03-14 13:55:00,16.81,16.81,16.8,16.81,17140.0,16.81,16.81,16.8,16.81,17140.0
2019-03-14 14:00:00,16.8,16.8,16.78,16.78,26285.0,16.8,16.8,16.78,16.78,26285.0
2019-03-14 14:05:00,16.78,16.81,16.78,16.81,39160.0,16.78,16.81,16.78,16.81,39160.0
2019-03-14 14:10:00,16.81,16.82,16.8,16.8,24980.0,16.81,16.82,16.8,16.8,24980.0
2019-03-14 14:15:00,16.8,16.81,16.79,16.81,20930.0,16.8,16.81,16.79,16.81,20930.0
2019-03-14 14:20:00,16.81,16.82,16.81,16.81,21625.0,16.81,16.82,16.81,16.81,21625.0
2019-03-14 14:25:00,16.81,16.81,16.8,16.81,31100.0,16.81,16.81,16.8,16.81,31100.0
2019-03-14 14:30:00,16.81,16.81,16.79,16.8,15650.0,16.81,16.81,16.79,16.8,15650.0
2019-03-14 14:35:00,16.8,16.81,16.79,16.8,20085.0,16.8,16.81,16.79,16.8,20085.0
2019-03-14 14:40:00,16.81,16.83,16.81,16.83,6230.0,16.81,16.83,16.81,16.83,6230.0
2019-03-14 14:45:00,16.82,16.83,16.81,16.81,59010.0,16.82,16.83,16.81,16.81,59010.0
2019-03-14 14:50:00,16.81,16.82,16.81,16.82,20000.0,16.81,16.82,16.81,16.82,20000.0
2019-03-14 14:55:00,16.82,16.84,16.82,16.83,44660.0,16.82,16.84,16.82,16.83,44660.0
2019-03-14 15:00:00,16.83,16.84,16.83,16.84,36150.0,16.83,16.84,16.83,16.84,36150.0
2019-03-14 15:05:00,16.84,16.84,16.83,16.84,17895.0,16.84,16.84,16.83,16.84,17895.0
2019-03-14 15:10:00,16.84,16.84,16.84,16.84,20655.0,16.84,16.84,16.84,16.84,20655.0
2019-03-14 15:15:00,16.84,16.87,16.84,16.87,20680.0,16.84,16.87,16.84,16.87,20680.0
2019-03-14 15:20:00,16.87,16.87,16.86,16.86,27740.0,16.87,16.87,16.86,16.86,27740.0
2019-03-14 15:25:00,16.86,16.87,16.85,16.86,40165.0,16.86,16.87,16.85,16.86,40165.0
2019-03-14 15:30:00,16.86,16.86,16.84,16.84,32745.0,16.86,16.86,16.84,16.84,32745.0
2019-03-14 15:35:00,16.84,16.85,16.83,16.85,36955.0,16.84,16.85,16.83,16.85,36955.0
2019-03-14 15:40:00,16.85,16.85,16.84,16.85,54320.0,16.85,16.85,16.84,16.85,54320.0
2019-03-14 15:45:00,16.85,16.88,16.85,16.88,152885.0,16.85,16.88,16.85,16.88,152885.0
2019-03-14 15:50:00,16.88,16.88,16.86,16.86,102910.0,16.88,16.88,16.86,16.86,102910.0
2019-03-14 15:55:00,16.86,16.89,16.86,16.88,337940.0,16.86,16.89,16.86,16.88,337940.0
2019-03-15 09:30:00,16.92,16.93,16.79,16.8,710395.0,16.92,16.93,16.79,16.8,710395.0
2019-03-15 09:35:00,16.79,16.83,16.73,16.75,62940.0,16.79,16.83,16.73,16.75,62940.0
2019-03-15 09:40:00,16.77,16.81,16.74,16.76,199635.0,16.77,16.81,16.74,16.76,199635.0
2019-03-15 09:45:00,16.74,16.79,16.74,16.78,179380.0,16.74,16.79,16.74,16.78,179380.0
2019-03-15 09:50:00,16.78,16.78,16.73,16.76,91920.0,16.78,16.78,16.73,16.76,91920.0
2019-03-15 09:55:00,16.77,16.79,16.7,16.72,85860.0,16.77,16.79,16.7,16.72,85860.0
2019-03-15 10:00:00,16.72,16.75,16.72,16.74,49060.0,16.72,16.75,16.72,16.74,49060.0
2019-03-15 10:05:00,16.75,16.75,16.72,16.74,37500.0,16.75,16.75,16.72,16.74,37500.0
2019-03-15 10:10:00,16.74,16.77,16.72,16.77,75445.0,16.74,16.77,16.72,16.77,75445.0
2019-03-15 10:15:00,16.77,16.8,16.74,16.8,30000.0,16.77,16.8,16.74,16.8,30000.0
2019-03-15 10:20:00,16.81,16.81,16.76,16.76,97760.0,16.81,16.81,16.76,16.76,97760.0
2019-03-15 10:25:00,16.76,16.76,16.74,16.75,53375.0,16.76,16.76,16.74,16.75,53375.0
2019-03-15 10:30:00,16.75,16.77,16.75,16.77,31500.0,16.75,16.77,16.75,16.77,31500.0
2019-03-15 10:35:00,16.77,16.77,16.73,16.74,35010.0,16.77,16.77,16.73,16.74,35010.0
2019-03-15 10:40:00,16.74,16.75,16.73,16.75,27460.0,16.74,16.75,16.73,16.75,27460.0
2019-03-15 10:45:00,16.75,16.75,16.71,16.71,42000.0,16.75,16.75,16.71,16.71,42000.0
2019-03-15 10:50:00,16.71,16.75,16.71,16.74,47790.0,16.71,16.75,16.71,16.74,47790.0
2019-03-15 10:55:00,16.74,16.76,16.74,16.75,40175.0,16.74,16.76,16.74,16.75,40175.0
2019-03-15 11:00:00,16.75,16.77,16.74,16.74,39675.0,16.75,16.77,16.74,16.74,39675.0
2019-03-15 11:05:00,16.74,16.79,16.74,16.77,39415.0,16.74,16.79,16.74,16.77,39415.0
2019-03-15 11:10:00,16.77,16.79,16.76,16.79,28610.0,16.77,16.79,16.76,16.79,28610.0
2019-03-15 11:15:00,16.79,16.81,16.79,16.8,106945.0,16.79,16.81,16.79,16.8,106945.0
2019-03-15 11:20:00,16.81,16.83,16.8,16.83,157730.0,16.81,16.83,16.8,16.83,157730.0
2019-03-15 11:25:00,16.82,16.84,16.82,16.83,70760.0,16.82,16.84,16.82,16.83,70760.0
2019-03-15 11:30:00,16.83,16.84,16.83,16.83,38850.0,16.83,16.84,16.83,16.83,38850.0
2019-03-15 11:35:00,16.83,16.85,16.82,16.83,29985.0,16.83,16.85,16.82,16.83,29985.0
2019-03-15 11:40:00,16.83,16.84,16.81,16.81,47100.0,16.83,16.84,16.81,16.81,47100.0
2019-03-15 11:45:00,16.81,16.82,16.8,16.81,66345.0,16.81,16.82,16.8,16.81,66345.0
2019-03-15 11:50:00,16.82,16.83,16.79,16.8,65125.0,16.82,16.83,16.79,16.8,65125.0
2019-03-15 11:55:00,16.79,16.8,16.78,16.8,76815.0,16.79,16.8,16.78,16.8,76815.0
2019-03-15 12:00:00,16.8,16.82,16.8,16.82,50710.0,16.8,16.82,16.8,16.82,50710.0
2019-03-15 12:05:00,16.82,16.85,16.82,16.85,43040.0,16.82,16.85,16.82,16.85,43040.0
2019-03-15 12:10:00,16.85,16.87,16.85,16.86,46550.0,16.85,16.87,16.85,16.86,46550.0
2019-03-15 12:15:00,16.87,16.89,16.86,16.89,50885.0,16.87,16.89,16.86,16.89,50885.0
2019-03-15 12:20:00,16.89,16.89,16.87,16.88,55000.0,16.89,16.89,16.87,16.88,55000.0
2019-03-15 12:25:00,16.87,16.87,16.85,16.87,54565.0,16.87,16.87,16.85,16.87,54565.0
2019-03-15 12:30:00,16.87,16.88,16.86,16.87,57055.0,16.87,16.88,16.86,16.87,57055.0
2019-03-15 12:35:00,16.87,16.89,16.87,16.88,36200.0,16.87,16.89,16.87,16.88,36200.0
2019-03-15 12:40:00,16.88,16.91,16.88,16.89,89775.0,16.88,16.91,16.88,16.89,89775.0
2019-03-15 12:45:00,16.89,16.89,16.86,16.86,30160.0,16.89,16.89,16.86,16.86,30160.0
2019-03-15 12:50:00,16.86,16.87,16.84,16.84,35885.0,16.86,16.87,16.84,16.84,35885.0
2019-03-15 12:55:00,16.84,16.85,16.83,16.84,41940.0,16.84,16.85,16.83,16.84,41940.0
2019-03-15 13:00:00,16.84,16.85,16.83,16.85,17965.0,16.84,16.85,16.83,16.85,17965.0
2019-03-15 13:05:00,16.85,16.85,16.84,16.85,50935.0,16.85,16.85,16.84,16.85,50935.0
2019-03-15 13:10:00,16.85,16.85,16.85,16.85,14500.0,16.85,16.85,16.85,16.85,14500.0
2019-03-15 13:15:00,16.85,16.86,16.84,16.85,32500.0,16.85,16.86,16.84,16.85,32500.0
2019-03-15 13:20:00,16.85,16.85,16.83,16.83,36655.0,16.85,16.85,16.83,16.83,36655.0
2019-03-15 13:25:00,16.84,16.85,16.83,16.84,29830.0,16.84,16.85,16.83,16.84,29830.0
2019-03-15 13:30:00,16.83,16.87,16.83,16.87,38380.0,16.83,16.87,16.83,16.87,38380.0
2019-03-15 13:35:00,16.88,16.88,16.86,16.87,36200.0,16.88,16.88,16.86,16.87,36200.0
2019-03-15 13:40:00,16.87,16.88,16.85,16.87,54290.0,16.87,16.88,16.85,16.87,54290.0
2019-03-15 13:45:00,16.86,16.87,16.86,16.86,35775.0,16.86,16.87,16.86,16.86,35775.0
2019-03-15 13:50:00,16.86,16.86,16.84,16.85,47075.0,16.86,16.86,16.84,16.85,47075.0
2019-03-15 13:55:00,16.85,16.85,16.83,16.84,14925.0,16.85,16.85,16.83,16.84,14925.0
2019-03-15 14:00:00,16.84,16.84,16.83,16.84,28000.0,16.84,16.84,16.83,16.84,28000.0
2019-03-15 14:05:00,16.84,16.84,16.83,16.83,41605.0,16.84,16.84,16.83,16.83,41605.0
2019-03-15 14:10:00,16.83,16.83,16.82,16.82,16090.0,16.83,16.83,16.82,16.82,16090.0
2019-03-15 14:15:00,16.83,16.83,16.81,16.82,44360.0,16.83,16.83,16.81,16.82,44360.0
2019-03-15 14:20:00,16.82,16.83,16.81,16.82,75635.0,16.82,16.83,16.81,16.82,75635.0
2019-03-15 14:25:00,16.82,16.83,16.82,16.83,19000.0,16.82,16.83,16.82,16.83,19000.0
2019-03-15 14:30:00,16.83,16.83,16.82,16.82,34580.0,16.83,16.83,16.82,16.82,34580.0
2019-03-15 14:35:00,16.82,16.84,16.82,16.84,41920.0,16.82,16.84,16.82,16.84,41920.0
2019-03-15 14:40:00,16.84,16.84,16.82,16.83,21470.0,16.84,16.84,16.82,16.83,21470.0
2019-03-15 14:45:00,16.82,16.82,16.82,16.82,30255.0,16.82,16.82,16.82,16.82,30255.0
2019-03-15 14:50:00,16.82,16.83,16.82,16.83,36455.0,16.82,16.83,16.82,16.83,36455.0
2019-03-15 14:55:00,16.83,16.83,16.82,16.82,18250.0,16.83,16.83,16.82,16.82,18250.0
2019-03-15 15:00:00,16.82,16.82,16.82,16.82,54915.0,16.82,16.82,16.82,16.82,54915.0
2019-03-15 15:05:00,16.82,16.83,16.81,16.82,79410.0,16.82,16.83,16.81,16.82,79410.0
2019-03-15 15:10:00,16.82,16.82,16.81,16.82,41965.0,16.82,16.82,16.81,16.82,41965.0
2019-03-15 15:15:00,16.82,16.82,16.79,16.81,79070.0,16.82,16.82,16.79,16.81,79070.0
2019-03-15 15:20:00,16.81,16.82,16.81,16.82,50700.0,16.81,16.82,16.81,16.82,50700.0
2019-03-15 15:25:00,16.82,16.82,16.8,16.81,70500.0,16.82,16.82,16.8,16.81,70500.0
2019-03-15 15:30:00,16.81,16.81,16.79,16.79,122455.0,16.81,16.81,16.79,16.79,122455.0
2019-03-15 15:35:00,16.79,16.8,16.78,16.78,138030.0,16.79,16.8,16.78,16.78,138030.0
2019-03-15 15:40:00,16.78,16.8,16.78,16.8,160435.0,16.78,16.8,16.78,16.8,160435.0
2019-03-15 15:45:00,16.79,16.8,16.77,16.77,208425.0,16.79,16.8,16.77,16.77,208425.0
2019-03-15 15:50:00,16.77,16.77,16.72,16.72,351780.0,16.77,16.77,16.72,16.72,351780.0
2019-03-15 15:55:00,16.72,16.72,16.65,16.65,1720120.0,16.72,16.72,16.65,16.65,1720120.0
2019-03-18 09:30:00,16.68,16.79,16.68,16.69,184285.0,16.68,16.79,16.68,16.69,184285.0
2019-03-18 09:35:00,16.7,16.71,16.62,16.62,219175.0,16.7,16.71,16.62,16.62,219175.0
2019-03-18 09:40:00,16.62,16.75,16.62,16.68,73025.0,16.62,16.75,16.62,16.68,73025.0
2019-03-18 09:45:00,16.68,16.69,16.63,16.64,80915.0,16.68,16.69,16.63,16.64,80915.0
2019-03-18 09:50:00,16.64,16.72,16.63,16.72,98900.0,16.64,16.72,16.63,16.72,98900.0
2019-03-18 09:55:00,16.72,16.8,16.72,16.79,83160.0,16.72,16.8,16.72,16.79,83160.0
2019-03-18 10:00:00,16.81,16.85,16.8,16.81,56820.0,16.81,16.85,16.8,16.81,56820.0
2019-03-18 10:05:00,16.81,16.82,16.76,16.78,84305.0,16.81,16.82,16.76,16.78,84305.0
2019-03-18 10:10:00,16.78,16.82,16.78,16.8,101115.0,16.78,16.82,16.78,16.8,101115.0
2019-03-18 10:15:00,16.81,16.83,16.8,16.83,60365.0,16.81,16.83,16.8,16.83,60365.0
2019-03-18 10:20:00,16.84,16.85,16.82,16.82,73365.0,16.84,16.85,16.82,16.82,73365.0
2019-03-18 10:25:00,16.82,16.88,16.82,16.87,72390.0,16.82,16.88,16.82,16.87,72390.0
2019-03-18 10:30:00,16.86,16.87,16.84,16.85,64190.0,16.86,16.87,16.84,16.85,64190.0
2019-03-18 10:35:00,16.86,16.86,16.85,16.86,73655.0,16.86,16.86,16.85,16.86,73655.0
2019-03-18 10:40:00,16.86,16.87,16.85,16.86,59580.0,16.86,16.87,16.85,16.86,59580.0
2019-03-18 10:45:00,16.86,16.87,16.84,16.85,107355.0,16.86,16.87,16.84,16.85,107355.0
2019-03-18 10:50:00,16.85,16.9,16.85,16.9,60985.0,16.85,16.9,16.85,16.9,60985.0
2019-03-18 10:55:00,16.9,16.91,16.87,16.88,68520.0,16.9,16.91,16.87,16.88,68520.0
2019-03-18 11:00:00,16.88,16.89,16.82,16.82,67395.0,16.88,16.89,16.82,16.82,67395.0
2019-03-18 11:05:00,16.82,16.83,16.82,16.82,38085.0,16.82,16.83,16.82,16.82,38085.0
2019-03-18 11:10:00,16.82,16.84,16.81,16.83,59645.0,16.82,16.84,16.81,16.83,59645.0
2019-03-18 11:15:00,16.82,16.83,16.78,16.78,61280.0,16.82,16.83,16.78,16.78,61280.0
2019-03-18 11:20:00,16.78,16.79,16.71,16.72,58765.0,16.78,16.79,16.71,16.72,58765.0
2019-03-18 11:25:00,16.72,16.74,16.71,16.74,53285.0,16.72,16.74,16.71,16.74,53285.0
2019-03-18 11:30:00,16.74,16.77,16.72,16.72,79825.0,16.74,16.77,16.72,16.72,79825.0
2019-03-18 11:35:00,16.72,16.78,16.72,16.78,33930.0,16.72,16.78,16.72,16.78,33930.0
2019-03-18 11:40:00,16.78,16.81,16.78,16.81,39960.0,16.78,16.81,16.78,16.81,39960.0
2019-03-18 11:45:00,16.81,16.85,16.81,16.81,44365.0,16.81,16.85,16.81,16.81,44365.0
2019-03-18 11:50:00,16.81,16.81,16.78,16.8,41655.0,16.81,16.81,16.78,16.8,41655.0
2019-03-18 11:55:00,16.8,16.8,16.75,16.77,50555.0,16.8,16.8,16.75,16.77,50555.0
2019-03-18 12:00:00,16.77,16.78,16.73,16.74,55375.0,16.77,16.78,16.73,16.74,55375.0
2019-03-18 12:05:00,16.74,16.75,16.71,16.72,53580.0,16.74,16.75,16.71,16.72,53580.0
2019-03-18 12:10:00,16.72,16.73,16.71,16.73,30500.0,16.72,16.73,16.71,16.73,30500.0
2019-03-18 12:15:00,16.73,16.73,16.66,16.66,68205.0,16.73,16.73,16.66,16.66,68205.0
2019-03-18 12:20:00,16.66,16.67,16.63,16.63,49195.0,16.66,16.67,16.63,16.63,49195.0
2019-03-18 12:25:00,16.63,16.65,16.6,16.61,85735.0,16.63,16.65,16.6,16.61,85735.0
2019-03-18 12:30:00,16.61,16.62,16.6,16.61,72960.0,16.61,16.62,16.6,16.61,72960.0
2019-03-18 12:35:00,16.62,16.64,16.61,16.62,76410.0,16.62,16.64,16.61,16.62,76410.0
2019-03-18 12:40:00,16.62,16.66,16.61,16.66,51220.0,16.62,16.66,16.61,16.66,51220.0
2019-03-18 12:45:00,16.66,16.7,16.66,16.69,85470.0,16.66,16.7,16.66,16.69,85470.0
2019-03-18 12:50:00,16.69,16.72,16.69,16.72,49810.0,16.69,16.72,16.69,16.72,49810.0
2019-03-18 12:55:00,16.72,16.72,16.67,16.69,62525.0,16.72,16.72,16.67,16.69,62525.0
2019-03-18 13:00:00,16.69,16.72,16.68,16.72,27480.0,16.69,16.72,16.68,16.72,27480.0
2019-03-18 13:05:00,16.72,16.74,16.72,16.73,54105.0,16.72,16.74,16.72,16.73,54105.0
2019-03-18 13:10:00,16.73,16.74,16.72,16.73,37400.0,16.73,16.74,16.72,16.73,37400.0
2019-03-18 13:15:00,16.73,16.73,16.72,16.72,28635.0,16.73,16.73,16.72,16.72,28635.0
2019-03-18 13:20:00,16.72,16.74,16.72,16.73,19180.0,16.72,16.74,16.72,16.73,19180.0
2019-03-18 13:25:00,16.74,16.75,16.72,16.73,23275.0,16.74,16.75,16.72,16.73,23275.0
2019-03-18 13:30:00,16.73,16.74,16.73,16.74,27000.0,16.73,16.74,16.73,16.74,27000.0
2019-03-18 13:35:00,16.74,16.76,16.74,16.76,18500.0,16.74,16.76,16.74,16.76,18500.0
2019-03-18 13:40:00,16.76,16.77,16.75,16.77,24765.0,16.76,16.77,16.75,16.77,24765.0
2019-03-18 13:45:00,16.77,16.77,16.76,16.77,41125.0,16.77,16.77,16.76,16.77,41125.0
2019-03-18 13:50:00,16.77,16.79,16.76,16.78,28605.0,16.77,16.79,16.76,16.78,28605.0
2019-03-18 13:55:00,16.78,16.81,16.78,16.8,29640.0,16.78,16.81,16.78,16.8,29640.0
2019-03-18 14:00:00,16.8,16.81,16.79,16.8,30080.0,16.8,16.81,16.79,16.8,30080.0
2019-03-18 14:05:00,16.8,16.8,16.79,16.79,25720.0,16.8,16.8,16.79,16.79,25720.0
2019-03-18 14:10:00,16.79,16.81,16.78,16.8,36930.0,16.79,16.81,16.78,16.8,36930.0
2019-03-18 14:15:00,16.8,16.82,16.8,16.81,80055.0,16.8,16.82,16.8,16.81,80055.0
2019-03-18 14:20:00,16.81,16.81,16.79,16.81,62705.0,16.81,16.81,16.79,16.81,62705.0
2019-03-18 14:25:00,16.81,16.83,16.81,16.81,50230.0,16.81,16.83,16.81,16.81,50230.0
2019-03-18 14:30:00,16.81,16.83,16.8,16.83,46845.0,16.81,16.83,16.8,16.83,46845.0
2019-03-18 14:35:00,16.83,16.84,16.82,16.83,36500.0,16.83,16.84,16.82,16.83,36500.0
2019-03-18 14:40:00,16.83,16.85,16.83,16.84,33565.0,16.83,16.85,16.83,16.84,33565.0
2019-03-18 14:45:00,16.85,16.86,16.84,16.85,69865.0,16.85,16.86,16.84,16.85,69865.0
2019-03-18 14:50:00,16.85,16.86,16.84,16.85,42060.0,16.85,16.86,16.84,16.85,42060.0
2019-03-18 14:55:00,16.86,16.88,16.84,16.87,63435.0,16.86,16.88,16.84,16.87,63435.0
2019-03-18 15:00:00,16.87,16.87,16.85,16.85,39090.0,16.87,16.87,16.85,16.85,39090.0
2019-03-18 15:05:00,16.85,16.86,16.84,16.86,61975.0,16.85,16.86,16.84,16.86,61975.0
2019-03-18 15:10:00,16.86,16.87,16.85,16.86,66025.0,16.86,16.87,16.85,16.86,66025.0
2019-03-18 15:15:00,16.86,16.87,16.86,16.86,60410.0,16.86,16.87,16.86,16.86,60410.0
2019-03-18 15:20:00,16.86,16.86,16.84,16.84,36500.0,16.86,16.86,16.84,16.84,36500.0
2019-03-18 15:25:00,16.84,16.86,16.84,16.84,49975.0,16.84,16.86,16.84,16.84,49975.0
2019-03-18 15:30:00,16.84,16.88,16.84,16.88,93240.0,16.84,16.88,16.84,16.88,93240.0
2019-03-18 15:35:00,16.87,16.87,16.85,16.86,102840.0,16.87,16.87,16.85,16.86,102840.0
2019-03-18 15:40:00,16.86,16.88,16.85,16.88,109090.0,16.86,16.88,16.85,16.88,109090.0
2019-03-18 15:45:00,16.88,16.9,16.88,16.89,136810.0,16.88,16.9,16.88,16.89,136810.0
2019-03-18 15:50:00,16.89,16.9,16.89,16.89,168910.0,16.89,16.9,16.89,16.89,168910.0
2019-03-18 15:55:00,16.89,16.91,16.89,16.9,321185.0,16.89,16.91,16.89,16.9,321185.0
2019-03-19 09:30:00,16.99,17.02,16.91,16.91,138940.0,16.99,17.02,16.91,16.91,138940.0
2019-03-19 09:35:00,16.9,16.93,16.84,16.84,33635.0,16.9,16.93,16.84,16.84,33635.0
2019-03-19 09:40:00,16.83,16.87,16.76,16.86,53110.0,16.83,16.87,16.76,16.86,53110.0
2019-03-19 09:45:00,16.85,16.85,16.76,16.77,69595.0,16.85,16.85,16.76,16.77,69595.0
2019-03-19 09:50:00,16.77,16.8,16.76,16.79,80645.0,16.77,16.8,16.76,16.79,80645.0
2019-03-19 09:55:00,16.8,16.82,16.78,16.8,264325.0,16.8,16.82,16.78,16.8,264325.0
2019-03-19 10:00:00,16.79,16.86,16.79,16.81,50855.0,16.79,16.86,16.79,16.81,50855.0
2019-03-19 10:05:00,16.81,16.82,16.77,16.82,34360.0,16.81,16.82,16.77,16.82,34360.0
2019-03-19 10:10:00,16.81,16.84,16.81,16.83,39835.0,16.81,16.84,16.81,16.83,39835.0
2019-03-19 10:15:00,16.83,16.86,16.83,16.85,56075.0,16.83,16.86,16.83,16.85,56075.0
2019-03-19 10:20:00,16.85,16.85,16.79,16.79,27580.0,16.85,16.85,16.79,16.79,27580.0
2019-03-19 10:25:00,16.8,16.8,16.78,16.78,43715.0,16.8,16.8,16.78,16.78,43715.0
2019-03-19 10:30:00,16.78,16.8,16.77,16.8,40995.0,16.78,16.8,16.77,16.8,40995.0
2019-03-19 10:35:00,16.8,16.81,16.78,16.79,27780.0,16.8,16.81,16.78,16.79,27780.0
2019-03-19 10:40:00,16.78,16.78,16.77,16.77,22070.0,16.78,16.78,16.77,16.77,22070.0
2019-03-19 10:45:00,16.77,16.77,16.76,16.76,26870.0,16.77,16.77,16.76,16.76,26870.0
2019-03-19 10:50:00,16.76,16.78,16.73,16.77,38075.0,16.76,16.78,16.73,16.77,38075.0
2019-03-19 10:55:00,16.78,16.79,16.77,16.79,51000.0,16.78,16.79,16.77,16.79,51000.0
2019-03-19 11:00:00,16.8,16.82,16.8,16.8,36695.0,16.8,16.82,16.8,16.8,36695.0
2019-03-19 11:05:00,16.8,16.81,16.78,16.78,34385.0,16.8,16.81,16.78,16.78,34385.0
2019-03-19 11:10:00,16.78,16.78,16.75,16.77,55850.0,16.78,16.78,16.75,16.77,55850.0
2019-03-19 11:15:00,16.77,16.79,16.76,16.79,57070.0,16.77,16.79,16.76,16.79,57070.0
2019-03-19 11:20:00,16.79,16.8,16.79,16.8,37675.0,16.79,16.8,16.79,16.8,37675.0
2019-03-19 11:25:00,16.8,16.88,16.8,16.87,74370.0,16.8,16.88,16.8,16.87,74370.0
2019-03-19 11:30:00,16.87,16.87,16.84,16.85,54155.0,16.87,16.87,16.84,16.85,54155.0
2019-03-19 11:35:00,16.85,16.87,16.83,16.86,48000.0,16.85,16.87,16.83,16.86,48000.0
2019-03-19 11:40:00,16.86,16.86,16.85,16.85,25580.0,16.86,16.86,16.85,16.85,25580.0
2019-03-19 11:45:00,16.85,16.88,16.84,16.88,43185.0,16.85,16.88,16.84,16.88,43185.0
2019-03-19 11:50:00,16.89,16.9,16.88,16.89,28830.0,16.89,16.9,16.88,16.89,28830.0
2019-03-19 11:55:00,16.9,16.94,16.9,16.93,29910.0,16.9,16.94,16.9,16.93,29910.0
2019-03-19 12:00:00,16.93,16.96,16.92,16.95,37195.0,16.93,16.96,16.92,16.95,37195.0
2019-03-19 12:05:00,16.95,16.97,16.95,16.97,46100.0,16.95,16.97,16.95,16.97,46100.0
2019-03-19 12:10:00,16.97,16.98,16.97,16.97,49770.0,16.97,16.98,16.97,16.97,49770.0
2019-03-19 12:15:00,16.98,16.99,16.96,16.99,28250.0,16.98,16.99,16.96,16.99,28250.0
2019-03-19 12:20:00,16.99,17.0,16.98,16.98,39975.0,16.99,17.0,16.98,16.98,39975.0
2019-03-19 12:25:00,16.99,16.99,16.96,16.96,28290.0,16.99,16.99,16.96,16.96,28290.0
2019-03-19 12:30:00,16.96,16.98,16.96,16.96,36520.0,16.96,16.98,16.96,16.96,36520.0
2019-03-19 12:35:00,16.97,16.97,16.93,16.95,77135.0,16.97,16.97,16.93,16.95,77135.0
2019-03-19 12:40:00,16.95,16.96,16.94,16.94,34445.0,16.95,16.96,16.94,16.94,34445.0
2019-03-19 12:45:00,16.94,16.95,16.88,16.89,55975.0,16.94,16.95,16.88,16.89,55975.0
2019-03-19 12:50:00,16.89,16.9,16.87,16.87,47120.0,16.89,16.9,16.87,16.87,47120.0
2019-03-19 12:55:00,16.87,16.93,16.87,16.93,83125.0,16.87,16.93,16.87,16.93,83125.0
2019-03-19 13:00:00,16.93,16.93,16.91,16.92,47450.0,16.93,16.93,16.91,16.92,47450.0
2019-03-19 13:05:00,16.92,16.94,16.91,16.92,310325.0,16.92,16.94,16.91,16.92,310325.0
2019-03-19 13:10:00,16.92,16.94,16.91,16.93,258530.0,16.92,16.94,16.91,16.93,258530.0
2019-03-19 13:15:00,16.93,16.95,16.93,16.95,50100.0,16.93,16.95,16.93,16.95,50100.0
2019-03-19 13:20:00,16.95,16.98,16.95,16.95,78315.0,16.95,16.98,16.95,16.95,78315.0
2019-03-19 13:25:00,16.95,16.97,16.94,16.96,146510.0,16.95,16.97,16.94,16.96,146510.0
2019-03-19 13:30:00,16.96,16.99,16.95,16.98,53910.0,16.96,16.99,16.95,16.98,53910.0
2019-03-19 13:35:00,16.99,16.99,16.96,16.96,101715.0,16.99,16.99,16.96,16.96,101715.0
2019-03-19 13:40:00,16.96,16.97,16.95,16.96,63315.0,16.96,16.97,16.95,16.96,63315.0
2019-03-19 13:45:00,16.96,17.0,16.95,16.99,98330.0,16.96,17.0,16.95,16.99,98330.0
2019-03-19 13:50:00,16.99,17.0,16.98,16.99,22815.0,16.99,17.0,16.98,16.99,22815.0
2019-03-19 13:55:00,16.99,17.01,16.99,17.0,37935.0,16.99,17.01,16.99,17.0,37935.0
2019-03-19 14:00:00,17.0,17.04,17.0,17.04,107290.0,17.0,17.04,17.0,17.04,107290.0
2019-03-19 14:05:00,17.03,17.05,17.01,17.03,57720.0,17.03,17.05,17.01,17.03,57720.0
2019-03-19 14:10:00,17.04,17.04,17.01,17.02,58780.0,17.04,17.04,17.01,17.02,58780.0
2019-03-19 14:15:00,17.02,17.05,17.01,17.05,61145.0,17.02,17.05,17.01,17.05,61145.0
2019-03-19 14:20:00,17.05,17.08,17.05,17.05,54180.0,17.05,17.08,17.05,17.05,54180.0
2019-03-19 14:25:00,17.05,17.08,17.05,17.07,44040.0,17.05,17.08,17.05,17.07,44040.0
2019-03-19 14:30:00,17.07,17.07,17.05,17.05,84000.0,17.07,17.07,17.05,17.05,84000.0
2019-03-19 14:35:00,17.05,17.06,17.05,17.06,52715.0,17.05,17.06,17.05,17.06,52715.0
2019-03-19 14:40:00,17.06,17.08,17.05,17.08,64155.0,17.06,17.08,17.05,17.08,64155.0
2019-03-19 14:45:00,17.07,17.07,17.06,17.06,63285.0,17.07,17.07,17.06,17.06,63285.0
2019-03-19 14:50:00,17.06,17.07,17.05,17.06,86010.0,17.06,17.07,17.05,17.06,86010.0
2019-03-19 14:55:00,17.06,17.07,17.04,17.06,90795.0,17.06,17.07,17.04,17.06,90795.0
2019-03-19 15:00:00,17.07,17.07,17.05,17.05,125690.0,17.07,17.07,17.05,17.05,125690.0
2019-03-19 15:05:00,17.05,17.07,17.05,17.06,91040.0,17.05,17.07,17.05,17.06,91040.0
2019-03-19 15:10:00,17.06,17.07,17.05,17.06,88710.0,17.06,17.07,17.05,17.06,88710.0
2019-03-19 15:15:00,17.06,17.07,17.05,17.05,152340.0,17.06,17.07,17.05,17.05,152340.0
2019-03-19 15:20:00,17.05,17.05,17.01,17.02,121770.0,17.05,17.05,17.01,17.02,121770.0
2019-03-19 15:25:00,17.02,17.03,17.0,17.01,178675.0,17.02,17.03,17.0,17.01,178675.0
2019-03-19 15:30:00,17.0,17.03,17.0,17.03,137390.0,17.0,17.03,17.0,17.03,137390.0
2019-03-19 15:35:00,17.03,17.03,17.0,17.01,114340.0,17.03,17.03,17.0,17.01,114340.0
2019-03-19 15:40:00,17.0,17.0,16.98,16.98,152145.0,17.0,17.0,16.98,16.98,152145.0
2019-03-19 15:45:00,16.99,17.04,16.99,17.04,136135.0,16.99,17.04,16.99,17.04,136135.0
2019-03-19 15:50:00,17.04,17.04,17.02,17.02,223815.0,17.04,17.04,17.02,17.02,223815.0
2019-03-19 15:55:00,17.02,17.07,17.01,17.07,526640.0,17.02,17.07,17.01,17.07,526640.0
2019-03-20 09:30:00,17.2,17.3,17.17,17.29,185940.0,17.2,17.3,17.17,17.29,185940.0
2019-03-20 09:35:00,17.29,17.3,17.22,17.29,133765.0,17.29,17.3,17.22,17.29,133765.0
2019-03-20 09:40:00,17.28,17.31,17.27,17.31,191795.0,17.28,17.31,17.27,17.31,191795.0
2019-03-20 09:45:00,17.3,17.31,17.29,17.31,53730.0,17.3,17.31,17.29,17.31,53730.0
2019-03-20 09:50:00,17.31,17.35,17.3,17.35,79885.0,17.31,17.35,17.3,17.35,79885.0
2019-03-20 09:55:00,17.36,17.39,17.32,17.33,138060.0,17.36,17.39,17.32,17.33,138060.0
2019-03-20 10:00:00,17.33,17.35,17.3,17.3,49840.0,17.33,17.35,17.3,17.3,49840.0
2019-03-20 10:05:00,17.3,17.32,17.27,17.31,43265.0,17.3,17.32,17.27,17.31,43265.0
2019-03-20 10:10:00,17.31,17.32,17.29,17.29,118520.0,17.31,17.32,17.29,17.29,118520.0
2019-03-20 10:15:00,17.3,17.3,17.26,17.26,46405.0,17.3,17.3,17.26,17.26,46405.0
2019-03-20 10:20:00,17.27,17.29,17.27,17.29,58465.0,17.27,17.29,17.27,17.29,58465.0
2019-03-20 10:25:00,17.28,17.32,17.28,17.31,42670.0,17.28,17.32,17.28,17.31,42670.0
2019-03-20 10:30:00,17.31,17.31,17.26,17.27,42225.0,17.31,17.31,17.26,17.27,42225.0
2019-03-20 10:35:00,17.27,17.27,17.23,17.23,72700.0,17.27,17.27,17.23,17.23,72700.0
2019-03-20 10:40:00,17.23,17.23,17.19,17.2,46355.0,17.23,17.23,17.19,17.2,46355.0
2019-03-20 10:45:00,17.21,17.22,17.19,17.21,30220.0,17.21,17.22,17.19,17.21,30220.0
2019-03-20 10:50:00,17.2,17.2,17.17,17.18,58125.0,17.2,17.2,17.17,17.18,58125.0
2019-03-20 10:55:00,17.17,17.18,17.15,17.16,43115.0,17.17,17.18,17.15,17.16,43115.0
2019-03-20 11:00:00,17.15,17.16,17.09,17.09,39225.0,17.15,17.16,17.09,17.09,39225.0
2019-03-20 11:05:00,17.1,17.1,17.07,17.08,76545.0,17.1,17.1,17.07,17.08,76545.0
2019-03-20 11:10:00,17.08,17.08,17.05,17.07,42200.0,17.08,17.08,17.05,17.07,42200.0
2019-03-20 11:15:00,17.07,17.07,17.01,17.02,221275.0,17.07,17.07,17.01,17.02,221275.0
2019-03-20 11:20:00,17.02,17.03,17.01,17.02,42365.0,17.02,17.03,17.01,17.02,42365.0
2019-03-20 11:25:00,17.02,17.02,17.01,17.01,20755.0,17.02,17.02,17.01,17.01,20755.0
2019-03-20 11:30:00,17.02,17.02,17.0,17.0,55315.0,17.02,17.02,17.0,17.0,55315.0
2019-03-20 11:35:00,17.0,17.0,16.96,16.99,98045.0,17.0,17.0,16.96,16.99,98045.0
2019-03-20 11:40:00,16.99,17.0,16.97,16.98,129695.0,16.99,17.0,16.97,16.98,129695.0
2019-03-20 11:45:00,16.98,16.99,16.92,16.94,253430.0,16.98,16.99,16.92,16.94,253430.0
2019-03-20 11:50:00,16.94,16.95,16.92,16.93,31190.0,16.94,16.95,16.92,16.93,31190.0
2019-03-20 11:55:00,16.93,16.93,16.9,16.91,52320.0,16.93,16.93,16.9,16.91,52320.0
2019-03-20 12:00:00,16.91,16.93,16.91,16.92,71325.0,16.91,16.93,16.91,16.92,71325.0
2019-03-20 12:05:00,16.93,16.97,16.93,16.96,47600.0,16.93,16.97,16.93,16.96,47600.0
2019-03-20 12:10:00,16.97,16.97,16.95,16.95,11025.0,16.97,16.97,16.95,16.95,11025.0
2019-03-20 12:15:00,16.96,16.96,16.95,16.95,28285.0,16.96,16.96,16.95,16.95,28285.0
2019-03-20 12:20:00,16.95,16.97,16.95,16.97,21990.0,16.95,16.97,16.95,16.97,21990.0
2019-03-20 12:25:00,16.97,16.98,16.97,16.97,18955.0,16.97,16.98,16.97,16.97,18955.0
2019-03-20 12:30:00,16.96,16.97,16.92,16.93,42945.0,16.96,16.97,16.92,16.93,42945.0
2019-03-20 12:35:00,16.92,16.93,16.9,16.93,24250.0,16.92,16.93,16.9,16.93,24250.0
2019-03-20 12:40:00,16.93,16.95,16.92,16.94,32195.0,16.93,16.95,16.92,16.94,32195.0
2019-03-20 12:45:00,16.94,16.97,16.94,16.96,21130.0,16.94,16.97,16.94,16.96,21130.0
2019-03-20 12:50:00,16.96,16.99,16.96,16.99,18470.0,16.96,16.99,16.96,16.99,18470.0
2019-03-20 12:55:00,16.98,17.01,16.98,17.01,24500.0,16.98,17.01,16.98,17.01,24500.0
2019-03-20 13:00:00,17.0,17.0,16.99,16.99,9500.0,17.0,17.0,16.99,16.99,9500.0
2019-03-20 13:05:00,17.0,17.0,16.99,16.99,14500.0,17.0,17.0,16.99,16.99,14500.0
2019-03-20 13:10:00,16.99,17.02,16.99,17.02,24335.0,16.99,17.02,16.99,17.02,24335.0
2019-03-20 13:15:00,17.01,17.02,17.01,17.01,9605.0,17.01,17.02,17.01,17.01,9605.0
2019-03-20 13:20:00,17.01,17.01,17.0,17.0,29350.0,17.01,17.01,17.0,17.0,29350.0
2019-03-20 13:25:00,17.01,17.01,17.0,17.01,15495.0,17.01,17.01,17.0,17.01,15495.0
2019-03-20 13:30:00,17.01,17.01,17.0,17.01,17255.0,17.01,17.01,17.0,17.01,17255.0
2019-03-20 13:35:00,17.01,17.03,17.01,17.03,19960.0,17.01,17.03,17.01,17.03,19960.0
2019-03-20 13:40:00,17.03,17.03,17.01,17.01,9160.0,17.03,17.03,17.01,17.01,9160.0
2019-03-20 13:45:00,17.01,17.01,17.0,17.01,28465.0,17.01,17.01,17.0,17.01,28465.0
2019-03-20 13:50:00,17.01,17.02,16.99,17.0,22000.0,17.01,17.02,16.99,17.0,22000.0
2019-03-20 13:55:00,17.0,17.02,17.0,17.02,28725.0,17.0,17.02,17.0,17.02,28725.0
2019-03-20 14:00:00,17.02,17.11,17.02,17.1,110675.0,17.02,17.11,17.02,17.1,110675.0
2019-03-20 14:05:00,17.11,17.14,17.08,17.1,72180.0,17.11,17.14,17.08,17.1,72180.0
2019-03-20 14:10:00,17.11,17.16,17.11,17.16,87775.0,17.11,17.16,17.11,17.16,87775.0
2019-03-20 14:15:00,17.16,17.16,17.1,17.1,28120.0,17.16,17.16,17.1,17.1,28120.0
2019-03-20 14:20:00,17.11,17.14,17.11,17.12,49660.0,17.11,17.14,17.11,17.12,49660.0
2019-03-20 14:25:00,17.13,17.2,17.13,17.2,43520.0,17.13,17.2,17.13,17.2,43520.0
2019-03-20 14:30:00,17.21,17.21,17.16,17.18,48435.0,17.21,17.21,17.16,17.18,48435.0
2019-03-20 14:35:00,17.19,17.21,17.18,17.2,36500.0,17.19,17.21,17.18,17.2,36500.0
2019-03-20 14:40:00,17.19,17.2,17.17,17.18,34875.0,17.19,17.2,17.17,17.18,34875.0
2019-03-20 14:45:00,17.19,17.21,17.17,17.17,33135.0,17.19,17.21,17.17,17.17,33135.0
2019-03-20 14:50:00,17.18,17.19,17.15,17.16,51070.0,17.18,17.19,17.15,17.16,51070.0
2019-03-20 14:55:00,17.15,17.16,17.14,17.15,63325.0,17.15,17.16,17.14,17.15,63325.0
2019-03-20 15:00:00,17.16,17.17,17.11,17.12,59695.0,17.16,17.17,17.11,17.12,59695.0
2019-03-20 15:05:00,17.11,17.13,17.1,17.12,70095.0,17.11,17.13,17.1,17.12,70095.0
2019-03-20 15:10:00,17.13,17.13,17.11,17.12,92975.0,17.13,17.13,17.11,17.12,92975.0
2019-03-20 15:15:00,17.12,17.13,17.11,17.13,33620.0,17.12,17.13,17.11,17.13,33620.0
2019-03-20 15:20:00,17.13,17.14,17.12,17.13,35670.0,17.13,17.14,17.12,17.13,35670.0
2019-03-20 15:25:00,17.13,17.13,17.1,17.13,89970.0,17.13,17.13,17.1,17.13,89970.0
2019-03-20 15:30:00,17.13,17.14,17.07,17.09,111620.0,17.13,17.14,17.07,17.09,111620.0
2019-03-20 15:35:00,17.09,17.12,17.09,17.11,47490.0,17.09,17.12,17.09,17.11,47490.0
2019-03-20 15:40:00,17.11,17.14,17.1,17.14,74495.0,17.11,17.14,17.1,17.14,74495.0
2019-03-20 15:45:00,17.13,17.16,17.13,17.14,92020.0,17.13,17.16,17.13,17.14,92020.0
2019-03-20 15:50:00,17.14,17.14,17.1,17.12,142130.0,17.14,17.14,17.1,17.12,142130.0
2019-03-20 15:55:00,17.12,17.12,17.1,17.12,333565.0,17.12,17.12,17.1,17.12,333565.0
2019-03-21 09:30:00,17.11,17.23,17.09,17.23,108030.0,17.11,17.23,17.09,17.23,108030.0
2019-03-21 09:35:00,17.24,17.3,17.22,17.3,139735.0,17.24,17.3,17.22,17.3,139735.0
2019-03-21 09:40:00,17.3,17.35,17.3,17.32,60260.0,17.3,17.35,17.3,17.32,60260.0
2019-03-21 09:45:00,17.31,17.43,17.31,17.4,91980.0,17.31,17.43,17.31,17.4,91980.0
2019-03-21 09:50:00,17.4,17.43,17.38,17.41,44770.0,17.4,17.43,17.38,17.41,44770.0
2019-03-21 09:55:00,17.4,17.4,17.34,17.34,35115.0,17.4,17.4,17.34,17.34,35115.0
2019-03-21 10:00:00,17.34,17.36,17.31,17.33,28155.0,17.34,17.36,17.31,17.33,28155.0
2019-03-21 10:05:00,17.34,17.35,17.31,17.33,27655.0,17.34,17.35,17.31,17.33,27655.0
2019-03-21 10:10:00,17.34,17.36,17.34,17.36,31335.0,17.34,17.36,17.34,17.36,31335.0
2019-03-21 10:15:00,17.35,17.35,17.3,17.31,19730.0,17.35,17.35,17.3,17.31,19730.0
2019-03-21 10:20:00,17.3,17.32,17.29,17.32,27720.0,17.3,17.32,17.29,17.32,27720.0
2019-03-21 10:25:00,17.33,17.36,17.33,17.34,15405.0,17.33,17.36,17.33,17.34,15405.0
2019-03-21 10:30:00,17.35,17.37,17.34,17.36,25615.0,17.35,17.37,17.34,17.36,25615.0
2019-03-21 10:35:00,17.35,17.4,17.35,17.4,30870.0,17.35,17.4,17.35,17.4,30870.0
2019-03-21 10:40:00,17.4,17.42,17.38,17.42,69165.0,17.4,17.42,17.38,17.42,69165.0
2019-03-21 10:45:00,17.41,17.43,17.39,17.4,34980.0,17.41,17.43,17.39,17.4,34980.0
2019-03-21 10:50:00,17.4,17.45,17.4,17.43,20375.0,17.4,17.45,17.4,17.43,20375.0
2019-03-21 10:55:00,17.43,17.43,17.41,17.43,21350.0,17.43,17.43,17.41,17.43,21350.0
2019-03-21 11:00:00,17.43,17.44,17.39,17.43,28170.0,17.43,17.44,17.39,17.43,28170.0
2019-03-21 11:05:00,17.44,17.44,17.38,17.38,26375.0,17.44,17.44,17.38,17.38,26375.0
2019-03-21 11:10:00,17.38,17.39,17.37,17.37,32945.0,17.38,17.39,17.37,17.37,32945.0
2019-03-21 11:15:00,17.37,17.4,17.37,17.4,40610.0,17.37,17.4,17.37,17.4,40610.0
2019-03-21 11:20:00,17.4,17.43,17.39,17.42,46420.0,17.4,17.43,17.39,17.42,46420.0
2019-03-21 11:25:00,17.41,17.41,17.39,17.4,23400.0,17.41,17.41,17.39,17.4,23400.0
2019-03-21 11:30:00,17.4,17.4,17.36,17.37,40930.0,17.4,17.4,17.36,17.37,40930.0
2019-03-21 11:35:00,17.37,17.4,17.36,17.39,25865.0,17.37,17.4,17.36,17.39,25865.0
2019-03-21 11:40:00,17.38,17.43,17.38,17.4,50925.0,17.38,17.43,17.38,17.4,50925.0
2019-03-21 11:45:00,17.4,17.45,17.4,17.44,35685.0,17.4,17.45,17.4,17.44,35685.0
2019-03-21 11:50:00,17.44,17.47,17.44,17.47,59975.0,17.44,17.47,17.44,17.47,59975.0
2019-03-21 11:55:00,17.46,17.48,17.46,17.48,53790.0,17.46,17.48,17.46,17.48,53790.0
2019-03-21 12:00:00,17.49,17.49,17.46,17.47,24620.0,17.49,17.49,17.46,17.47,24620.0
2019-03-21 12:05:00,17.48,17.5,17.47,17.49,35575.0,17.48,17.5,17.47,17.49,35575.0
2019-03-21 12:10:00,17.49,17.52,17.49,17.52,63070.0,17.49,17.52,17.49,17.52,63070.0
2019-03-21 12:15:00,17.52,17.53,17.49,17.49,47115.0,17.52,17.53,17.49,17.49,47115.0
2019-03-21 12:20:00,17.49,17.5,17.48,17.48,48005.0,17.49,17.5,17.48,17.48,48005.0
2019-03-21 12:25:00,17.48,17.48,17.45,17.46,36750.0,17.48,17.48,17.45,17.46,36750.0
2019-03-21 12:30:00,17.46,17.48,17.45,17.47,25510.0,17.46,17.48,17.45,17.47,25510.0
2019-03-21 12:35:00,17.47,17.48,17.44,17.46,12600.0,17.47,17.48,17.44,17.46,12600.0
2019-03-21 12:40:00,17.46,17.48,17.45,17.47,15925.0,17.46,17.48,17.45,17.47,15925.0
2019-03-21 12:45:00,17.48,17.49,17.47,17.49,38030.0,17.48,17.49,17.47,17.49,38030.0
2019-03-21 12:50:00,17.49,17.5,17.48,17.48,17955.0,17.49,17.5,17.48,17.48,17955.0
2019-03-21 12:55:00,17.48,17.48,17.47,17.47,18410.0,17.48,17.48,17.47,17.47,18410.0
2019-03-21 13:00:00,17.47,17.48,17.47,17.48,20110.0,17.47,17.48,17.47,17.48,20110.0
2019-03-21 13:05:00,17.48,17.5,17.48,17.5,17030.0,17.48,17.5,17.48,17.5,17030.0
2019-03-21 13:10:00,17.5,17.51,17.5,17.5,20615.0,17.5,17.51,17.5,17.5,20615.0
2019-03-21 13:15:00,17.5,17.51,17.49,17.49,32770.0,17.5,17.51,17.49,17.49,32770.0
2019-03-21 13:20:00,17.5,17.51,17.49,17.5,20885.0,17.5,17.51,17.49,17.5,20885.0
2019-03-21 13:25:00,17.52,17.53,17.51,17.52,24200.0,17.52,17.53,17.51,17.52,24200.0
2019-03-21 13:30:00,17.52,17.53,17.52,17.53,25250.0,17.52,17.53,17.52,17.53,25250.0
2019-03-21 13:35:00,17.53,17.53,17.52,17.52,22450.0,17.53,17.53,17.52,17.52,22450.0
2019-03-21 13:40:00,17.53,17.53,17.51,17.52,22565.0,17.53,17.53,17.51,17.52,22565.0
2019-03-21 13:45:00,17.52,17.54,17.52,17.53,74615.0,17.52,17.54,17.52,17.53,74615.0
2019-03-21 13:50:00,17.53,17.54,17.49,17.5,44200.0,17.53,17.54,17.49,17.5,44200.0
2019-03-21 13:55:00,17.49,17.51,17.49,17.51,49675.0,17.49,17.51,17.49,17.51,49675.0
2019-03-21 14:00:00,17.51,17.53,17.51,17.53,56270.0,17.51,17.53,17.51,17.53,56270.0
2019-03-21 14:05:00,17.53,17.54,17.53,17.54,47140.0,17.53,17.54,17.53,17.54,47140.0
2019-03-21 14:10:00,17.53,17.56,17.53,17.56,54435.0,17.53,17.56,17.53,17.56,54435.0
2019-03-21 14:15:00,17.56,17.6,17.56,17.6,92620.0,17.56,17.6,17.56,17.6,92620.0
2019-03-21 14:20:00,17.59,17.61,17.59,17.61,91125.0,17.59,17.61,17.59,17.61,91125.0
2019-03-21 14:25:00,17.61,17.61,17.59,17.6,49975.0,17.61,17.61,17.59,17.6,49975.0
2019-03-21 14:30:00,17.6,17.6,17.58,17.58,41555.0,17.6,17.6,17.58,17.58,41555.0
2019-03-21 14:35:00,17.58,17.59,17.57,17.59,26785.0,17.58,17.59,17.57,17.59,26785.0
2019-03-21 14:40:00,17.59,17.6,17.59,17.6,20140.0,17.59,17.6,17.59,17.6,20140.0
2019-03-21 14:45:00,17.6,17.62,17.6,17.62,58165.0,17.6,17.62,17.6,17.62,58165.0
2019-03-21 14:50:00,17.62,17.63,17.61,17.62,68185.0,17.62,17.63,17.61,17.62,68185.0
2019-03-21 14:55:00,17.62,17.62,17.61,17.62,50725.0,17.62,17.62,17.61,17.62,50725.0
2019-03-21 15:00:00,17.62,17.63,17.62,17.63,63415.0,17.62,17.63,17.62,17.63,63415.0
2019-03-21 15:05:00,17.63,17.65,17.62,17.63,101070.0,17.63,17.65,17.62,17.63,101070.0
2019-03-21 15:10:00,17.62,17.62,17.6,17.6,159815.0,17.62,17.62,17.6,17.6,159815.0
2019-03-21 15:15:00,17.6,17.61,17.59,17.61,136710.0,17.6,17.61,17.59,17.61,136710.0
2019-03-21 15:20:00,17.61,17.63,17.61,17.63,60020.0,17.61,17.63,17.61,17.63,60020.0
2019-03-21 15:25:00,17.63,17.64,17.62,17.62,101455.0,17.63,17.64,17.62,17.62,101455.0
2019-03-21 15:30:00,17.62,17.65,17.62,17.64,96925.0,17.62,17.65,17.62,17.64,96925.0
2019-03-21 15:35:00,17.64,17.64,17.63,17.64,73875.0,17.64,17.64,17.63,17.64,73875.0
2019-03-21 15:40:00,17.64,17.65,17.63,17.64,141405.0,17.64,17.65,17.63,17.64,141405.0
2019-03-21 15:45:00,17.64,17.65,17.63,17.63,167240.0,17.64,17.65,17.63,17.63,167240.0
2019-03-21 15:50:00,17.63,17.65,17.63,17.64,213740.0,17.63,17.65,17.63,17.64,213740.0
2019-03-21 15:55:00,17.64,17.67,17.64,17.66,542760.0,17.64,17.67,17.64,17.66,542760.0
2019-03-22 09:30:00,17.6,17.62,17.53,17.61,166380.0,17.6,17.62,17.53,17.61,166380.0
2019-03-22 09:35:00,17.57,17.62,17.55,17.61,72295.0,17.57,17.62,17.55,17.61,72295.0
2019-03-22 09:40:00,17.61,17.61,17.56,17.56,59430.0,17.61,17.61,17.56,17.56,59430.0
2019-03-22 09:45:00,17.56,17.57,17.46,17.48,94030.0,17.56,17.57,17.46,17.48,94030.0
2019-03-22 09:50:00,17.48,17.52,17.42,17.42,55855.0,17.48,17.52,17.42,17.42,55855.0
2019-03-22 09:55:00,17.4,17.43,17.38,17.43,116390.0,17.4,17.43,17.38,17.43,116390.0
2019-03-22 10:00:00,17.44,17.49,17.43,17.48,37215.0,17.44,17.49,17.43,17.48,37215.0
2019-03-22 10:05:00,17.49,17.53,17.48,17.51,53755.0,17.49,17.53,17.48,17.51,53755.0
2019-03-22 10:10:00,17.51,17.58,17.51,17.55,58875.0,17.51,17.58,17.51,17.55,58875.0
2019-03-22 10:15:00,17.55,17.64,17.55,17.62,35025.0,17.55,17.64,17.55,17.62,35025.0
2019-03-22 10:20:00,17.62,17.62,17.57,17.58,33475.0,17.62,17.62,17.57,17.58,33475.0
2019-03-22 10:25:00,17.58,17.58,17.51,17.55,113495.0,17.58,17.58,17.51,17.55,113495.0
2019-03-22 10:30:00,17.56,17.57,17.5,17.5,31250.0,17.56,17.57,17.5,17.5,31250.0
2019-03-22 10:35:00,17.5,17.53,17.5,17.52,44250.0,17.5,17.53,17.5,17.52,44250.0
2019-03-22 10:40:00,17.53,17.53,17.49,17.5,34295.0,17.53,17.53,17.49,17.5,34295.0
2019-03-22 10:45:00,17.51,17.51,17.47,17.48,56625.0,17.51,17.51,17.47,17.48,56625.0
2019-03-22 10:50:00,17.46,17.47,17.44,17.47,22710.0,17.46,17.47,17.44,17.47,22710.0
2019-03-22 10:55:00,17.48,17.49,17.45,17.46,46305.0,17.48,17.49,17.45,17.46,46305.0
2019-03-22 11:00:00,17.46,17.47,17.45,17.46,58525.0,17.46,17.47,17.45,17.46,58525.0
2019-03-22 11:05:00,17.46,17.46,17.43,17.43,17645.0,17.46,17.46,17.43,17.43,17645.0
2019-03-22 11:10:00,17.43,17.43,17.39,17.42,52320.0,17.43,17.43,17.39,17.42,52320.0
2019-03-22 11:15:00,17.42,17.43,17.35,17.38,58020.0,17.42,17.43,17.35,17.38,58020.0
2019-03-22 11:20:00,17.37,17.37,17.33,17.34,16390.0,17.37,17.37,17.33,17.34,16390.0
2019-03-22 11:25:00,17.34,17.36,17.31,17.32,43600.0,17.34,17.36,17.31,17.32,43600.0
2019-03-22 11:30:00,17.32,17.34,17.29,17.3,57835.0,17.32,17.34,17.29,17.3,57835.0
2019-03-22 11:35:00,17.3,17.32,17.3,17.31,32600.0,17.3,17.32,17.3,17.31,32600.0
2019-03-22 11:40:00,17.31,17.32,17.26,17.27,80400.0,17.31,17.32,17.26,17.27,80400.0
2019-03-22 11:45:00,17.26,17.27,17.24,17.26,87470.0,17.26,17.27,17.24,17.26,87470.0
2019-03-22 11:50:00,17.26,17.27,17.21,17.21,70705.0,17.26,17.27,17.21,17.21,70705.0
2019-03-22 11:55:00,17.21,17.23,17.16,17.16,52920.0,17.21,17.23,17.16,17.16,52920.0
2019-03-22 12:00:00,17.16,17.23,17.16,17.23,50890.0,17.16,17.23,17.16,17.23,50890.0
2019-03-22 12:05:00,17.23,17.23,17.2,17.21,43630.0,17.23,17.23,17.2,17.21,43630.0
2019-03-22 12:10:00,17.21,17.21,17.18,17.19,63930.0,17.21,17.21,17.18,17.19,63930.0
2019-03-22 12:15:00,17.19,17.23,17.18,17.22,54835.0,17.19,17.23,17.18,17.22,54835.0
2019-03-22 12:20:00,17.22,17.29,17.22,17.26,88430.0,17.22,17.29,17.22,17.26,88430.0
2019-03-22 12:25:00,17.26,17.26,17.23,17.24,56685.0,17.26,17.26,17.23,17.24,56685.0
2019-03-22 12:30:00,17.24,17.26,17.23,17.26,28445.0,17.24,17.26,17.23,17.26,28445.0
2019-03-22 12:35:00,17.26,17.26,17.23,17.24,14655.0,17.26,17.26,17.23,17.24,14655.0
2019-03-22 12:40:00,17.22,17.22,17.19,17.19,14000.0,17.22,17.22,17.19,17.19,14000.0
2019-03-22 12:45:00,17.19,17.2,17.17,17.19,35725.0,17.19,17.2,17.17,17.19,35725.0
2019-03-22 12:50:00,17.18,17.22,17.18,17.22,15025.0,17.18,17.22,17.18,17.22,15025.0
2019-03-22 12:55:00,17.22,17.23,17.21,17.22,14250.0,17.22,17.23,17.21,17.22,14250.0
2019-03-22 13:00:00,17.21,17.23,17.21,17.21,18050.0,17.21,17.23,17.21,17.21,18050.0
2019-03-22 13:05:00,17.21,17.25,17.21,17.24,31010.0,17.21,17.25,17.21,17.24,31010.0
2019-03-22 13:10:00,17.25,17.25,17.23,17.24,18575.0,17.25,17.25,17.23,17.24,18575.0
2019-03-22 13:15:00,17.25,17.27,17.23,17.24,20395.0,17.25,17.27,17.23,17.24,20395.0
2019-03-22 13:20:00,17.25,17.25,17.2,17.22,16130.0,17.25,17.25,17.2,17.22,16130.0
2019-03-22 13:25:00,17.21,17.22,17.19,17.21,30940.0,17.21,17.22,17.19,17.21,30940.0
2019-03-22 13:30:00,17.2,17.23,17.2,17.2,13250.0,17.2,17.23,17.2,17.2,13250.0
2019-03-22 13:35:00,17.2,17.2,17.16,17.16,31665.0,17.2,17.2,17.16,17.16,31665.0
2019-03-22 13:40:00,17.17,17.19,17.17,17.19,24750.0,17.17,17.19,17.17,17.19,24750.0
2019-03-22 13:45:00,17.19,17.19,17.17,17.17,20685.0,17.19,17.19,17.17,17.17,20685.0
2019-03-22 13:50:00,17.17,17.17,17.12,17.13,54990.0,17.17,17.17,17.12,17.13,54990.0
2019-03-22 13:55:00,17.13,17.14,17.08,17.09,69870.0,17.13,17.14,17.08,17.09,69870.0
2019-03-22 14:00:00,17.09,17.15,17.09,17.14,38955.0,17.09,17.15,17.09,17.14,38955.0
2019-03-22 14:05:00,17.14,17.15,17.13,17.15,44570.0,17.14,17.15,17.13,17.15,44570.0
2019-03-22 14:10:00,17.15,17.16,17.14,17.16,21860.0,17.15,17.16,17.14,17.16,21860.0
2019-03-22 14:15:00,17.16,17.17,17.15,17.15,35490.0,17.16,17.17,17.15,17.15,35490.0
2019-03-22 14:20:00,17.15,17.17,17.15,17.16,22000.0,17.15,17.17,17.15,17.16,22000.0
2019-03-22 14:25:00,17.15,17.16,17.15,17.15,19515.0,17.15,17.16,17.15,17.15,19515.0
2019-03-22 14:30:00,17.16,17.16,17.12,17.12,46150.0,17.16,17.16,17.12,17.12,46150.0
2019-03-22 14:35:00,17.12,17.13,17.11,17.13,41940.0,17.12,17.13,17.11,17.13,41940.0
2019-03-22 14:40:00,17.13,17.14,17.13,17.14,35685.0,17.13,17.14,17.13,17.14,35685.0
2019-03-22 14:45:00,17.14,17.19,17.14,17.18,32060.0,17.14,17.19,17.14,17.18,32060.0
2019-03-22 14:50:00,17.18,17.19,17.16,17.16,32675.0,17.18,17.19,17.16,17.16,32675.0
2019-03-22 14:55:00,17.16,17.17,17.16,17.16,25660.0,17.16,17.17,17.16,17.16,25660.0
2019-03-22 15:00:00,17.16,17.18,17.14,17.14,25500.0,17.16,17.18,17.14,17.14,25500.0
2019-03-22 15:05:00,17.14,17.15,17.14,17.14,33060.0,17.14,17.15,17.14,17.14,33060.0
2019-03-22 15:10:00,17.14,17.15,17.12,17.13,32135.0,17.14,17.15,17.12,17.13,32135.0
2019-03-22 15:15:00,17.13,17.14,17.11,17.12,52350.0,17.13,17.14,17.11,17.12,52350.0
2019-03-22 15:20:00,17.12,17.14,17.12,17.14,45840.0,17.12,17.14,17.12,17.14,45840.0
2019-03-22 15:25:00,17.14,17.15,17.09,17.09,70665.0,17.14,17.15,17.09,17.09,70665.0
2019-03-22 15:30:00,17.09,17.1,17.05,17.05,72505.0,17.09,17.1,17.05,17.05,72505.0
2019-03-22 15:35:00,17.04,17.08,17.04,17.06,82005.0,17.04,17.08,17.04,17.06,82005.0
2019-03-22 15:40:00,17.06,17.07,17.03,17.03,81315.0,17.06,17.07,17.03,17.03,81315.0
2019-03-22 15:45:00,17.03,17.08,17.03,17.08,115860.0,17.03,17.08,17.03,17.08,115860.0
2019-03-22 15:50:00,17.08,17.08,17.04,17.06,116635.0,17.08,17.08,17.04,17.06,116635.0
2019-03-22 15:55:00,17.05,17.06,17.02,17.04,372725.0,17.05,17.06,17.02,17.04,372725.0
2019-03-25 09:30:00,16.96,16.99,16.7,16.84,191480.0,16.96,16.99,16.7,16.84,191480.0
2019-03-25 09:35:00,16.84,17.07,16.84,17.06,82575.0,16.84,17.07,16.84,17.06,82575.0
2019-03-25 09:40:00,17.04,17.06,16.99,17.02,31785.0,17.04,17.06,16.99,17.02,31785.0
2019-03-25 09:45:00,16.98,16.98,16.9,16.92,72000.0,16.98,16.98,16.9,16.92,72000.0
2019-03-25 09:50:00,16.94,16.96,16.91,16.93,30130.0,16.94,16.96,16.91,16.93,30130.0
2019-03-25 09:55:00,16.92,17.0,16.92,16.97,33170.0,16.92,17.0,16.92,16.97,33170.0
2019-03-25 10:00:00,16.97,17.0,16.94,16.95,27005.0,16.97,17.0,16.94,16.95,27005.0
2019-03-25 10:05:00,16.94,16.99,16.94,16.96,19980.0,16.94,16.99,16.94,16.96,19980.0
2019-03-25 10:10:00,16.96,16.98,16.92,16.92,30800.0,16.96,16.98,16.92,16.92,30800.0
2019-03-25 10:15:00,16.91,16.95,16.91,16.94,21460.0,16.91,16.95,16.91,16.94,21460.0
2019-03-25 10:20:00,16.94,16.95,16.87,16.89,28825.0,16.94,16.95,16.87,16.89,28825.0
2019-03-25 10:25:00,16.9,16.94,16.9,16.93,11420.0,16.9,16.94,16.9,16.93,11420.0
2019-03-25 10:30:00,16.94,16.98,16.94,16.96,16080.0,16.94,16.98,16.94,16.96,16080.0
2019-03-25 10:35:00,16.95,16.95,16.91,16.92,16050.0,16.95,16.95,16.91,16.92,16050.0
2019-03-25 10:40:00,16.91,16.98,16.9,16.98,16650.0,16.91,16.98,16.9,16.98,16650.0
2019-03-25 10:45:00,16.98,17.04,16.98,17.02,38920.0,16.98,17.04,16.98,17.02,38920.0
2019-03-25 10:50:00,17.04,17.08,17.04,17.04,76485.0,17.04,17.08,17.04,17.04,76485.0
2019-03-25 10:55:00,17.05,17.1,17.05,17.06,24115.0,17.05,17.1,17.05,17.06,24115.0
2019-03-25 11:00:00,17.05,17.07,17.03,17.03,16010.0,17.05,17.07,17.03,17.03,16010.0
2019-03-25 11:05:00,17.04,17.06,17.03,17.05,55095.0,17.04,17.06,17.03,17.05,55095.0
2019-03-25 11:10:00,17.03,17.05,17.02,17.05,51285.0,17.03,17.05,17.02,17.05,51285.0
2019-03-25 11:15:00,17.05,17.06,17.04,17.06,19795.0,17.05,17.06,17.04,17.06,19795.0
2019-03-25 11:20:00,17.05,17.1,17.05,17.1,64100.0,17.05,17.1,17.05,17.1,64100.0
2019-03-25 11:25:00,17.09,17.12,17.09,17.1,14015.0,17.09,17.12,17.09,17.1,14015.0
2019-03-25 11:30:00,17.1,17.1,17.06,17.06,25065.0,17.1,17.1,17.06,17.06,25065.0
2019-03-25 11:35:00,17.06,17.08,17.04,17.08,14825.0,17.06,17.08,17.04,17.08,14825.0
2019-03-25 11:40:00,17.08,17.08,17.02,17.02,22440.0,17.08,17.08,17.02,17.02,22440.0
2019-03-25 11:45:00,17.02,17.02,16.96,16.96,73550.0,17.02,17.02,16.96,16.96,73550.0
2019-03-25 11:50:00,16.96,16.99,16.96,16.99,28395.0,16.96,16.99,16.96,16.99,28395.0
2019-03-25 11:55:00,16.99,17.0,16.97,16.99,18270.0,16.99,17.0,16.97,16.99,18270.0
2019-03-25 12:00:00,16.99,16.99,16.96,16.99,27880.0,16.99,16.99,16.96,16.99,27880.0
2019-03-25 12:05:00,16.99,17.03,16.99,17.02,20500.0,16.99,17.03,16.99,17.02,20500.0
2019-03-25 12:10:00,17.0,17.02,16.99,17.0,31220.0,17.0,17.02,16.99,17.0,31220.0
2019-03-25 12:15:00,17.0,17.03,16.99,17.02,35205.0,17.0,17.03,16.99,17.02,35205.0
2019-03-25 12:20:00,17.03,17.03,17.01,17.01,8000.0,17.03,17.03,17.01,17.01,8000.0
2019-03-25 12:25:00,17.01,17.02,17.0,17.0,10260.0,17.01,17.02,17.0,17.0,10260.0
2019-03-25 12:30:00,16.99,16.99,16.95,16.95,19160.0,16.99,16.99,16.95,16.95,19160.0
2019-03-25 12:35:00,16.95,16.95,16.92,16.93,25970.0,16.95,16.95,16.92,16.93,25970.0
2019-03-25 12:40:00,16.93,16.94,16.92,16.92,12780.0,16.93,16.94,16.92,16.92,12780.0
2019-03-25 12:45:00,16.92,16.94,16.92,16.94,15000.0,16.92,16.94,16.92,16.94,15000.0
2019-03-25 12:50:00,16.94,16.95,16.94,16.95,15705.0,16.94,16.95,16.94,16.95,15705.0
2019-03-25 12:55:00,16.95,16.99,16.95,16.99,74260.0,16.95,16.99,16.95,16.99,74260.0
2019-03-25 13:00:00,16.99,16.99,16.94,16.94,28700.0,16.99,16.99,16.94,16.94,28700.0
2019-03-25 13:05:00,16.93,16.97,16.93,16.95,29095.0,16.93,16.97,16.93,16.95,29095.0
2019-03-25 13:10:00,16.95,17.01,16.95,17.0,24020.0,16.95,17.01,16.95,17.0,24020.0
2019-03-25 13:15:00,16.99,16.99,16.94,16.96,14285.0,16.99,16.99,16.94,16.96,14285.0
2019-03-25 13:20:00,16.95,16.96,16.92,16.93,18135.0,16.95,16.96,16.92,16.93,18135.0
2019-03-25 13:25:00,16.93,16.93,16.9,16.91,51300.0,16.93,16.93,16.9,16.91,51300.0
2019-03-25 13:30:00,16.91,16.93,16.91,16.93,28250.0,16.91,16.93,16.91,16.93,28250.0
2019-03-25 13:35:00,16.93,16.95,16.93,16.95,22650.0,16.93,16.95,16.93,16.95,22650.0
2019-03-25 13:40:00,16.94,16.95,16.92,16.92,26155.0,16.94,16.95,16.92,16.92,26155.0
2019-03-25 13:45:00,16.91,16.91,16.87,16.87,24775.0,16.91,16.91,16.87,16.87,24775.0
2019-03-25 13:50:00,16.88,16.89,16.87,16.87,23410.0,16.88,16.89,16.87,16.87,23410.0
2019-03-25 13:55:00,16.86,16.88,16.86,16.87,36405.0,16.86,16.88,16.86,16.87,36405.0
2019-03-25 14:00:00,16.86,16.9,16.86,16.88,30340.0,16.86,16.9,16.86,16.88,30340.0
2019-03-25 14:05:00,16.89,16.89,16.87,16.88,14545.0,16.89,16.89,16.87,16.88,14545.0
2019-03-25 14:10:00,16.88,16.91,16.88,16.9,15500.0,16.88,16.91,16.88,16.9,15500.0
2019-03-25 14:15:00,16.91,16.92,16.89,16.89,19845.0,16.91,16.92,16.89,16.89,19845.0
2019-03-25 14:20:00,16.9,16.9,16.89,16.89,22250.0,16.9,16.9,16.89,16.89,22250.0
2019-03-25 14:25:00,16.89,16.91,16.88,16.91,19245.0,16.89,16.91,16.88,16.91,19245.0
2019-03-25 14:30:00,16.91,16.93,16.91,16.93,23665.0,16.91,16.93,16.91,16.93,23665.0
2019-03-25 14:35:00,16.93,16.94,16.92,16.92,19225.0,16.93,16.94,16.92,16.92,19225.0
2019-03-25 14:40:00,16.92,16.96,16.92,16.95,16240.0,16.92,16.96,16.92,16.95,16240.0
2019-03-25 14:45:00,16.96,16.96,16.94,16.95,25895.0,16.96,16.96,16.94,16.95,25895.0
2019-03-25 14:50:00,16.95,16.95,16.94,16.95,58245.0,16.95,16.95,16.94,16.95,58245.0
2019-03-25 14:55:00,16.95,16.97,16.95,16.97,23675.0,16.95,16.97,16.95,16.97,23675.0
2019-03-25 15:00:00,16.96,16.98,16.96,16.96,34025.0,16.96,16.98,16.96,16.96,34025.0
2019-03-25 15:05:00,16.96,16.98,16.96,16.98,54600.0,16.96,16.98,16.96,16.98,54600.0
2019-03-25 15:10:00,16.98,17.02,16.98,17.02,36755.0,16.98,17.02,16.98,17.02,36755.0
2019-03-25 15:15:00,17.02,17.05,17.02,17.04,55075.0,17.02,17.05,17.02,17.04,55075.0
2019-03-25 15:20:00,17.04,17.07,17.03,17.05,95075.0,17.04,17.07,17.03,17.05,95075.0
2019-03-25 15:25:00,17.05,17.07,17.03,17.04,56000.0,17.05,17.07,17.03,17.04,56000.0
2019-03-25 15:30:00,17.03,17.05,17.01,17.01,61745.0,17.03,17.05,17.01,17.01,61745.0
2019-03-25 15:35:00,17.01,17.02,17.0,17.0,44225.0,17.01,17.02,17.0,17.0,44225.0
2019-03-25 15:40:00,16.99,17.04,16.99,17.04,68520.0,16.99,17.04,16.99,17.04,68520.0
2019-03-25 15:45:00,17.04,17.06,17.01,17.01,71525.0,17.04,17.06,17.01,17.01,71525.0
2019-03-25 15:50:00,17.01,17.03,17.0,17.01,100680.0,17.01,17.03,17.0,17.01,100680.0
2019-03-25 15:55:00,17.01,17.01,16.98,17.0,193170.0,17.01,17.01,16.98,17.0,193170.0
2019-03-26 09:30:00,17.17,17.27,17.11,17.11,155360.0,17.17,17.27,17.11,17.11,155360.0
2019-03-26 09:35:00,17.1,17.14,17.05,17.12,62050.0,17.1,17.14,17.05,17.12,62050.0
2019-03-26 09:40:00,17.11,17.12,17.04,17.08,24000.0,17.11,17.12,17.04,17.08,24000.0
2019-03-26 09:45:00,17.07,17.09,17.06,17.07,29450.0,17.07,17.09,17.06,17.07,29450.0
2019-03-26 09:50:00,17.06,17.2,17.06,17.15,33015.0,17.06,17.2,17.06,17.15,33015.0
2019-03-26 09:55:00,17.14,17.22,17.14,17.18,33085.0,17.14,17.22,17.14,17.18,33085.0
2019-03-26 10:00:00,17.2,17.21,17.16,17.18,29760.0,17.2,17.21,17.16,17.18,29760.0
2019-03-26 10:05:00,17.17,17.19,17.13,17.13,17510.0,17.17,17.19,17.13,17.13,17510.0
2019-03-26 10:10:00,17.12,17.14,17.11,17.12,17700.0,17.12,17.14,17.11,17.12,17700.0
2019-03-26 10:15:00,17.11,17.12,17.07,17.09,18305.0,17.11,17.12,17.07,17.09,18305.0
2019-03-26 10:20:00,17.07,17.09,17.06,17.08,20950.0,17.07,17.09,17.06,17.08,20950.0
2019-03-26 10:25:00,17.07,17.1,17.07,17.09,14020.0,17.07,17.1,17.07,17.09,14020.0
2019-03-26 10:30:00,17.08,17.1,17.07,17.08,16750.0,17.08,17.1,17.07,17.08,16750.0
2019-03-26 10:35:00,17.07,17.07,17.05,17.07,19750.0,17.07,17.07,17.05,17.07,19750.0
2019-03-26 10:40:00,17.07,17.09,17.05,17.06,28315.0,17.07,17.09,17.05,17.06,28315.0
2019-03-26 10:45:00,17.06,17.11,17.06,17.1,41985.0,17.06,17.11,17.06,17.1,41985.0
2019-03-26 10:50:00,17.11,17.13,17.1,17.12,63135.0,17.11,17.13,17.1,17.12,63135.0
2019-03-26 10:55:00,17.13,17.14,17.12,17.12,27055.0,17.13,17.14,17.12,17.12,27055.0
2019-03-26 11:00:00,17.13,17.15,17.11,17.13,45915.0,17.13,17.15,17.11,17.13,45915.0
2019-03-26 11:05:00,17.13,17.14,17.12,17.13,29885.0,17.13,17.14,17.12,17.13,29885.0
2019-03-26 11:10:00,17.12,17.13,17.1,17.12,35880.0,17.12,17.13,17.1,17.12,35880.0
2019-03-26 11:15:00,17.12,17.13,17.08,17.08,32160.0,17.12,17.13,17.08,17.08,32160.0
2019-03-26 11:20:00,17.09,17.1,17.08,17.09,13120.0,17.09,17.1,17.08,17.09,13120.0
2019-03-26 11:25:00,17.09,17.11,17.09,17.11,13300.0,17.09,17.11,17.09,17.11,13300.0
2019-03-26 11:30:00,17.11,17.12,17.09,17.12,13220.0,17.11,17.12,17.09,17.12,13220.0
2019-03-26 11:35:00,17.12,17.12,17.1,17.11,13000.0,17.12,17.12,17.1,17.11,13000.0
2019-03-26 11:40:00,17.11,17.11,17.1,17.11,9000.0,17.11,17.11,17.1,17.11,9000.0
2019-03-26 11:45:00,17.1,17.1,17.05,17.07,26025.0,17.1,17.1,17.05,17.07,26025.0
2019-03-26 11:50:00,17.07,17.07,17.03,17.04,34110.0,17.07,17.07,17.03,17.04,34110.0
2019-03-26 11:55:00,17.03,17.05,17.02,17.04,39440.0,17.03,17.05,17.02,17.04,39440.0
2019-03-26 12:00:00,17.04,17.08,17.04,17.08,22320.0,17.04,17.08,17.04,17.08,22320.0
2019-03-26 12:05:00,17.08,17.12,17.08,17.12,25425.0,17.08,17.12,17.08,17.12,25425.0
2019-03-26 12:10:00,17.13,17.14,17.12,17.13,14500.0,17.13,17.14,17.12,17.13,14500.0
2019-03-26 12:15:00,17.12,17.13,17.12,17.12,12000.0,17.12,17.13,17.12,17.12,12000.0
2019-03-26 12:20:00,17.12,17.12,17.07,17.08,19955.0,17.12,17.12,17.07,17.08,19955.0
2019-03-26 12:25:00,17.09,17.09,17.06,17.07,20000.0,17.09,17.09,17.06,17.07,20000.0
2019-03-26 12:30:00,17.07,17.08,17.06,17.07,29700.0,17.07,17.08,17.06,17.07,29700.0
2019-03-26 12:35:00,17.07,17.07,17.05,17.05,14300.0,17.07,17.07,17.05,17.05,14300.0
2019-03-26 12:40:00,17.04,17.04,17.02,17.02,12765.0,17.04,17.04,17.02,17.02,12765.0
2019-03-26 12:45:00,17.02,17.03,17.0,17.01,56270.0,17.02,17.03,17.0,17.01,56270.0
2019-03-26 12:50:00,17.01,17.03,17.01,17.03,16325.0,17.01,17.03,17.01,17.03,16325.0
2019-03-26 12:55:00,17.02,17.03,17.01,17.02,22525.0,17.02,17.03,17.01,17.02,22525.0
2019-03-26 13:00:00,17.02,17.05,17.01,17.04,33230.0,17.02,17.05,17.01,17.04,33230.0
2019-03-26 13:05:00,17.03,17.05,17.02,17.05,24255.0,17.03,17.05,17.02,17.05,24255.0
2019-03-26 13:10:00,17.05,17.06,17.03,17.06,27795.0,17.05,17.06,17.03,17.06,27795.0
2019-03-26 13:15:00,17.06,17.07,17.05,17.07,27755.0,17.06,17.07,17.05,17.07,27755.0
2019-03-26 13:20:00,17.06,17.06,17.04,17.04,7500.0,17.06,17.06,17.04,17.04,7500.0
2019-03-26 13:25:00,17.04,17.04,17.02,17.03,19800.0,17.04,17.04,17.02,17.03,19800.0
2019-03-26 13:30:00,17.03,17.03,17.01,17.01,14500.0,17.03,17.03,17.01,17.01,14500.0
2019-03-26 13:35:00,17.01,17.01,16.97,16.99,18315.0,17.01,17.01,16.97,16.99,18315.0
2019-03-26 13:40:00,17.0,17.0,16.99,16.99,12000.0,17.0,17.0,16.99,16.99,12000.0
2019-03-26 13:45:00,16.99,17.01,16.99,17.0,16740.0,16.99,17.01,16.99,17.0,16740.0
2019-03-26 13:50:00,17.01,17.02,16.97,16.98,19750.0,17.01,17.02,16.97,16.98,19750.0
2019-03-26 13:55:00,16.97,16.97,16.95,16.96,26600.0,16.97,16.97,16.95,16.96,26600.0
2019-03-26 14:00:00,16.96,16.97,16.94,16.96,18710.0,16.96,16.97,16.94,16.96,18710.0
2019-03-26 14:05:00,16.97,16.98,16.96,16.96,12075.0,16.97,16.98,16.96,16.96,12075.0
2019-03-26 14:10:00,16.96,16.97,16.94,16.95,24055.0,16.96,16.97,16.94,16.95,24055.0
2019-03-26 14:15:00,16.95,16.98,16.95,16.98,17480.0,16.95,16.98,16.95,16.98,17480.0
2019-03-26 14:20:00,16.98,16.98,16.95,16.95,11035.0,16.98,16.98,16.95,16.95,11035.0
2019-03-26 14:25:00,16.95,16.96,16.93,16.93,23720.0,16.95,16.96,16.93,16.93,23720.0
2019-03-26 14:30:00,16.92,16.93,16.92,16.93,17850.0,16.92,16.93,16.92,16.93,17850.0
2019-03-26 14:35:00,16.94,16.95,16.94,16.94,14005.0,16.94,16.95,16.94,16.94,14005.0
2019-03-26 14:40:00,16.94,16.96,16.94,16.96,16500.0,16.94,16.96,16.94,16.96,16500.0
2019-03-26 14:45:00,16.97,16.97,16.95,16.95,21000.0,16.97,16.97,16.95,16.95,21000.0
2019-03-26 14:50:00,16.95,16.95,16.92,16.92,23080.0,16.95,16.95,16.92,16.92,23080.0
2019-03-26 14:55:00,16.91,16.96,16.91,16.96,23755.0,16.91,16.96,16.91,16.96,23755.0
2019-03-26 15:00:00,16.96,16.99,16.96,16.98,25640.0,16.96,16.99,16.96,16.98,25640.0
2019-03-26 15:05:00,16.98,16.99,16.97,16.98,26625.0,16.98,16.99,16.97,16.98,26625.0
2019-03-26 15:10:00,16.98,16.98,16.97,16.97,41250.0,16.98,16.98,16.97,16.97,41250.0
2019-03-26 15:15:00,16.97,16.97,16.95,16.95,38120.0,16.97,16.97,16.95,16.95,38120.0
2019-03-26 15:20:00,16.94,16.96,16.94,16.95,23825.0,16.94,16.96,16.94,16.95,23825.0
2019-03-26 15:25:00,16.95,16.95,16.93,16.93,55010.0,16.95,16.95,16.93,16.93,55010.0
2019-03-26 15:30:00,16.93,16.94,16.91,16.93,51495.0,16.93,16.94,16.91,16.93,51495.0
2019-03-26 15:35:00,16.93,16.94,16.93,16.94,45780.0,16.93,16.94,16.93,16.94,45780.0
2019-03-26 15:40:00,16.94,16.94,16.92,16.92,101915.0,16.94,16.94,16.92,16.92,101915.0
2019-03-26 15:45:00,16.92,16.93,16.91,16.92,73030.0,16.92,16.93,16.91,16.92,73030.0
2019-03-26 15:50:00,16.92,16.95,16.92,16.94,102995.0,16.92,16.95,16.92,16.94,102995.0
2019-03-26 15:55:00,16.94,16.97,16.93,16.97,236150.0,16.94,16.97,16.93,16.97,236150.0
2019-03-27 09:30:00,16.95,16.98,16.85,16.85,68120.0,16.95,16.98,16.85,16.85,68120.0
2019-03-27 09:35:00,16.85,16.92,16.78,16.8,61050.0,16.85,16.92,16.78,16.8,61050.0
2019-03-27 09:40:00,16.82,16.85,16.77,16.79,44355.0,16.82,16.85,16.77,16.79,44355.0
2019-03-27 09:45:00,16.8,16.8,16.75,16.78,59360.0,16.8,16.8,16.75,16.78,59360.0
2019-03-27 09:50:00,16.79,16.85,16.76,16.76,57240.0,16.79,16.85,16.76,16.76,57240.0
2019-03-27 09:55:00,16.77,16.77,16.74,16.75,48655.0,16.77,16.77,16.74,16.75,48655.0
2019-03-27 10:00:00,16.75,16.75,16.67,16.72,150500.0,16.75,16.75,16.67,16.72,150500.0
2019-03-27 10:05:00,16.73,16.77,16.7,16.71,63680.0,16.73,16.77,16.7,16.71,63680.0
2019-03-27 10:10:00,16.73,16.75,16.73,16.74,13745.0,16.73,16.75,16.73,16.74,13745.0
2019-03-27 10:15:00,16.74,16.76,16.73,16.75,23420.0,16.74,16.76,16.73,16.75,23420.0
2019-03-27 10:20:00,16.77,16.78,16.75,16.78,12250.0,16.77,16.78,16.75,16.78,12250.0
2019-03-27 10:25:00,16.77,16.77,16.75,16.76,23745.0,16.77,16.77,16.75,16.76,23745.0
2019-03-27 10:30:00,16.75,16.76,16.73,16.73,26010.0,16.75,16.76,16.73,16.73,26010.0
2019-03-27 10:35:00,16.74,16.75,16.7,16.71,27705.0,16.74,16.75,16.7,16.71,27705.0
2019-03-27 10:40:00,16.7,16.7,16.64,16.66,34275.0,16.7,16.7,16.64,16.66,34275.0
2019-03-27 10:45:00,16.65,16.65,16.61,16.63,47885.0,16.65,16.65,16.61,16.63,47885.0
2019-03-27 10:50:00,16.63,16.64,16.6,16.62,46295.0,16.63,16.64,16.6,16.62,46295.0
2019-03-27 10:55:00,16.62,16.62,16.59,16.6,65380.0,16.62,16.62,16.59,16.6,65380.0
2019-03-27 11:00:00,16.6,16.63,16.55,16.55,61145.0,16.6,16.63,16.55,16.55,61145.0
2019-03-27 11:05:00,16.56,16.56,16.44,16.46,226900.0,16.56,16.56,16.44,16.46,226900.0
2019-03-27 11:10:00,16.46,16.47,16.34,16.35,128720.0,16.46,16.47,16.34,16.35,128720.0
2019-03-27 11:15:00,16.35,16.35,16.29,16.3,151560.0,16.35,16.35,16.29,16.3,151560.0
2019-03-27 11:20:00,16.29,16.33,16.28,16.29,132545.0,16.29,16.33,16.28,16.29,132545.0
2019-03-27 11:25:00,16.29,16.3,16.21,16.22,423100.0,16.29,16.3,16.21,16.22,423100.0
2019-03-27 11:30:00,16.22,16.25,16.19,16.2,121840.0,16.22,16.25,16.19,16.2,121840.0
2019-03-27 11:35:00,16.2,16.23,16.2,16.21,128470.0,16.2,16.23,16.2,16.21,128470.0
2019-03-27 11:40:00,16.22,16.27,16.22,16.24,212595.0,16.22,16.27,16.22,16.24,212595.0
2019-03-27 11:45:00,16.24,16.27,16.21,16.21,168250.0,16.24,16.27,16.21,16.21,168250.0
2019-03-27 11:50:00,16.2,16.28,16.17,16.18,127780.0,16.2,16.28,16.17,16.18,127780.0
2019-03-27 11:55:00,16.18,16.22,16.17,16.2,48680.0,16.18,16.22,16.17,16.2,48680.0
2019-03-27 12:00:00,16.2,16.27,16.19,16.27,42285.0,16.2,16.27,16.19,16.27,42285.0
2019-03-27 12:05:00,16.27,16.3,16.26,16.3,319100.0,16.27,16.3,16.26,16.3,319100.0
2019-03-27 12:10:00,16.3,16.32,16.27,16.27,35090.0,16.3,16.32,16.27,16.27,35090.0
2019-03-27 12:15:00,16.28,16.3,16.27,16.28,38055.0,16.28,16.3,16.27,16.28,38055.0
2019-03-27 12:20:00,16.28,16.3,16.26,16.28,41555.0,16.28,16.3,16.26,16.28,41555.0
2019-03-27 12:25:00,16.27,16.3,16.27,16.29,36715.0,16.27,16.3,16.27,16.29,36715.0
2019-03-27 12:30:00,16.29,16.3,16.26,16.28,103975.0,16.29,16.3,16.26,16.28,103975.0
2019-03-27 12:35:00,16.27,16.28,16.26,16.28,38070.0,16.27,16.28,16.26,16.28,38070.0
2019-03-27 12:40:00,16.27,16.3,16.26,16.3,566930.0,16.27,16.3,16.26,16.3,566930.0
2019-03-27 12:45:00,16.3,16.3,16.27,16.28,90350.0,16.3,16.3,16.27,16.28,90350.0
2019-03-27 12:50:00,16.28,16.3,16.27,16.28,40830.0,16.28,16.3,16.27,16.28,40830.0
2019-03-27 12:55:00,16.27,16.27,16.24,16.24,43000.0,16.27,16.27,16.24,16.24,43000.0
2019-03-27 13:00:00,16.24,16.24,16.22,16.22,38050.0,16.24,16.24,16.22,16.22,38050.0
2019-03-27 13:05:00,16.23,16.23,16.21,16.21,47900.0,16.23,16.23,16.21,16.21,47900.0
2019-03-27 13:10:00,16.21,16.27,16.21,16.26,47100.0,16.21,16.27,16.21,16.26,47100.0
2019-03-27 13:15:00,16.26,16.27,16.24,16.25,51415.0,16.26,16.27,16.24,16.25,51415.0
2019-03-27 13:20:00,16.25,16.26,16.23,16.24,37050.0,16.25,16.26,16.23,16.24,37050.0
2019-03-27 13:25:00,16.25,16.27,16.25,16.27,37190.0,16.25,16.27,16.25,16.27,37190.0
2019-03-27 13:30:00,16.27,16.29,16.26,16.29,58000.0,16.27,16.29,16.26,16.29,58000.0
2019-03-27 13:35:00,16.29,16.3,16.28,16.3,82445.0,16.29,16.3,16.28,16.3,82445.0
2019-03-27 13:40:00,16.3,16.34,16.3,16.33,71840.0,16.3,16.34,16.3,16.33,71840.0
2019-03-27 13:45:00,16.33,16.34,16.33,16.33,44500.0,16.33,16.34,16.33,16.33,44500.0
2019-03-27 13:50:00,16.33,16.34,16.32,16.34,48145.0,16.33,16.34,16.32,16.34,48145.0
2019-03-27 13:55:00,16.35,16.36,16.28,16.28,93865.0,16.35,16.36,16.28,16.28,93865.0
2019-03-27 14:00:00,16.28,16.3,16.28,16.3,66200.0,16.28,16.3,16.28,16.3,66200.0
2019-03-27 14:05:00,16.3,16.3,16.28,16.3,66845.0,16.3,16.3,16.28,16.3,66845.0
2019-03-27 14:10:00,16.3,16.31,16.29,16.31,185175.0,16.3,16.31,16.29,16.31,185175.0
2019-03-27 14:15:00,16.3,16.31,16.29,16.29,32135.0,16.3,16.31,16.29,16.29,32135.0
2019-03-27 14:20:00,16.28,16.29,16.27,16.28,49580.0,16.28,16.29,16.27,16.28,49580.0
2019-03-27 14:25:00,16.28,16.29,16.27,16.29,31280.0,16.28,16.29,16.27,16.29,31280.0
2019-03-27 14:30:00,16.29,16.31,16.29,16.3,66045.0,16.29,16.31,16.29,16.3,66045.0
2019-03-27 14:35:00,16.3,16.3,16.26,16.26,74775.0,16.3,16.3,16.26,16.26,74775.0
2019-03-27 14:40:00,16.26,16.28,16.25,16.28,104860.0,16.26,16.28,16.25,16.28,104860.0
2019-03-27 14:45:00,16.28,16.29,16.28,16.29,49070.0,16.28,16.29,16.28,16.29,49070.0
2019-03-27 14:50:00,16.29,16.32,16.29,16.31,95160.0,16.29,16.32,16.29,16.31,95160.0
2019-03-27 14:55:00,16.31,16.32,16.3,16.31,64000.0,16.31,16.32,16.3,16.31,64000.0
2019-03-27 15:00:00,16.31,16.31,16.29,16.3,53720.0,16.31,16.31,16.29,16.3,53720.0
2019-03-27 15:05:00,16.3,16.3,16.27,16.28,83800.0,16.3,16.3,16.27,16.28,83800.0
2019-03-27 15:10:00,16.28,16.29,16.28,16.29,55385.0,16.28,16.29,16.28,16.29,55385.0
2019-03-27 15:15:00,16.29,16.3,16.28,16.3,64285.0,16.29,16.3,16.28,16.3,64285.0
2019-03-27 15:20:00,16.3,16.31,16.29,16.3,105005.0,16.3,16.31,16.29,16.3,105005.0
2019-03-27 15:25:00,16.3,16.31,16.29,16.31,106480.0,16.3,16.31,16.29,16.31,106480.0
2019-03-27 15:30:00,16.31,16.32,16.31,16.32,196785.0,16.31,16.32,16.31,16.32,196785.0
2019-03-27 15:35:00,16.32,16.34,16.32,16.33,181300.0,16.32,16.34,16.32,16.33,181300.0
2019-03-27 15:40:00,16.33,16.36,16.33,16.35,168595.0,16.33,16.36,16.33,16.35,168595.0
2019-03-27 15:45:00,16.36,16.37,16.35,16.36,148235.0,16.36,16.37,16.35,16.36,148235.0
2019-03-27 15:50:00,16.36,16.36,16.32,16.33,220905.0,16.36,16.36,16.32,16.33,220905.0
2019-03-27 15:55:00,16.32,16.38,16.32,16.36,440165.0,16.32,16.38,16.32,16.36,440165.0
2019-03-28 09:30:00,16.43,16.52,16.38,16.38,125245.0,16.43,16.52,16.38,16.38,125245.0
2019-03-28 09:35:00,16.39,16.42,16.37,16.37,41765.0,16.39,16.42,16.37,16.37,41765.0
2019-03-28 09:40:00,16.37,16.45,16.33,16.44,38915.0,16.37,16.45,16.33,16.44,38915.0
2019-03-28 09:45:00,16.44,16.52,16.42,16.51,88800.0,16.44,16.52,16.42,16.51,88800.0
2019-03-28 09:50:00,16.52,16.53,16.49,16.5,21575.0,16.52,16.53,16.49,16.5,21575.0
2019-03-28 09:55:00,16.51,16.51,16.46,16.51,16630.0,16.51,16.51,16.46,16.51,16630.0
2019-03-28 10:00:00,16.5,16.56,16.48,16.56,53130.0,16.5,16.56,16.48,16.56,53130.0
2019-03-28 10:05:00,16.58,16.58,16.56,16.56,27370.0,16.58,16.58,16.56,16.56,27370.0
2019-03-28 10:10:00,16.56,16.57,16.54,16.54,25440.0,16.56,16.57,16.54,16.54,25440.0
2019-03-28 10:15:00,16.54,16.57,16.53,16.55,32015.0,16.54,16.57,16.53,16.55,32015.0
2019-03-28 10:20:00,16.55,16.59,16.55,16.57,29935.0,16.55,16.59,16.55,16.57,29935.0
2019-03-28 10:25:00,16.57,16.57,16.54,16.56,25650.0,16.57,16.57,16.54,16.56,25650.0
2019-03-28 10:30:00,16.57,16.59,16.56,16.58,29805.0,16.57,16.59,16.56,16.58,29805.0
2019-03-28 10:35:00,16.58,16.59,16.55,16.55,32615.0,16.58,16.59,16.55,16.55,32615.0
2019-03-28 10:40:00,16.54,16.57,16.54,16.54,23625.0,16.54,16.57,16.54,16.54,23625.0
2019-03-28 10:45:00,16.54,16.55,16.51,16.51,37255.0,16.54,16.55,16.51,16.51,37255.0
2019-03-28 10:50:00,16.51,16.51,16.46,16.47,87925.0,16.51,16.51,16.46,16.47,87925.0
2019-03-28 10:55:00,16.47,16.49,16.46,16.47,68655.0,16.47,16.49,16.46,16.47,68655.0
2019-03-28 11:00:00,16.48,16.48,16.42,16.44,50415.0,16.48,16.48,16.42,16.44,50415.0
2019-03-28 11:05:00,16.44,16.46,16.4,16.46,49760.0,16.44,16.46,16.4,16.46,49760.0
2019-03-28 11:10:00,16.45,16.48,16.44,16.46,27000.0,16.45,16.48,16.44,16.46,27000.0
2019-03-28 11:15:00,16.45,16.46,16.43,16.43,10000.0,16.45,16.46,16.43,16.43,10000.0
2019-03-28 11:20:00,16.43,16.45,16.38,16.38,34500.0,16.43,16.45,16.38,16.38,34500.0
2019-03-28 11:25:00,16.38,16.38,16.33,16.33,32170.0,16.38,16.38,16.33,16.33,32170.0
2019-03-28 11:30:00,16.34,16.37,16.34,16.36,20505.0,16.34,16.37,16.34,16.36,20505.0
2019-03-28 11:35:00,16.36,16.41,16.36,16.41,30930.0,16.36,16.41,16.36,16.41,30930.0
2019-03-28 11:40:00,16.4,16.41,16.38,16.4,18665.0,16.4,16.41,16.38,16.4,18665.0
2019-03-28 11:45:00,16.41,16.44,16.39,16.43,21350.0,16.41,16.44,16.39,16.43,21350.0
2019-03-28 11:50:00,16.44,16.44,16.39,16.4,34660.0,16.44,16.44,16.39,16.4,34660.0
2019-03-28 11:55:00,16.4,16.41,16.38,16.39,20055.0,16.4,16.41,16.38,16.39,20055.0
2019-03-28 12:00:00,16.4,16.42,16.39,16.41,31910.0,16.4,16.42,16.39,16.41,31910.0
2019-03-28 12:05:00,16.41,16.42,16.39,16.39,35780.0,16.41,16.42,16.39,16.39,35780.0
2019-03-28 12:10:00,16.39,16.39,16.37,16.38,17085.0,16.39,16.39,16.37,16.38,17085.0
2019-03-28 12:15:00,16.37,16.41,16.37,16.4,42005.0,16.37,16.41,16.37,16.4,42005.0
2019-03-28 12:20:00,16.4,16.41,16.38,16.39,60340.0,16.4,16.41,16.38,16.39,60340.0
2019-03-28 12:25:00,16.4,16.4,16.38,16.4,26585.0,16.4,16.4,16.38,16.4,26585.0
2019-03-28 12:30:00,16.4,16.41,16.4,16.41,83315.0,16.4,16.41,16.4,16.41,83315.0
2019-03-28 12:35:00,16.4,16.42,16.4,16.4,43665.0,16.4,16.42,16.4,16.4,43665.0
2019-03-28 12:40:00,16.41,16.41,16.4,16.4,36150.0,16.41,16.41,16.4,16.4,36150.0
2019-03-28 12:45:00,16.4,16.41,16.38,16.4,28350.0,16.4,16.41,16.38,16.4,28350.0
2019-03-28 12:50:00,16.4,16.42,16.4,16.41,47045.0,16.4,16.42,16.4,16.41,47045.0
2019-03-28 12:55:00,16.42,16.42,16.41,16.42,16130.0,16.42,16.42,16.41,16.42,16130.0
2019-03-28 13:00:00,16.42,16.45,16.42,16.44,11190.0,16.42,16.45,16.42,16.44,11190.0
2019-03-28 13:05:00,16.44,16.45,16.43,16.45,6000.0,16.44,16.45,16.43,16.45,6000.0
2019-03-28 13:10:00,16.45,16.45,16.42,16.43,18050.0,16.45,16.45,16.42,16.43,18050.0
2019-03-28 13:15:00,16.42,16.44,16.42,16.43,21500.0,16.42,16.44,16.42,16.43,21500.0
2019-03-28 13:20:00,16.43,16.44,16.42,16.42,25375.0,16.43,16.44,16.42,16.42,25375.0
2019-03-28 13:25:00,16.42,16.44,16.42,16.44,20265.0,16.42,16.44,16.42,16.44,20265.0
2019-03-28 13:30:00,16.44,16.45,16.43,16.43,18415.0,16.44,16.45,16.43,16.43,18415.0
2019-03-28 13:35:00,16.43,16.43,16.4,16.4,17545.0,16.43,16.43,16.4,16.4,17545.0
2019-03-28 13:40:00,16.4,16.41,16.39,16.41,23340.0,16.4,16.41,16.39,16.41,23340.0
2019-03-28 13:45:00,16.41,16.42,16.41,16.41,11305.0,16.41,16.42,16.41,16.41,11305.0
2019-03-28 13:50:00,16.41,16.43,16.4,16.43,17280.0,16.41,16.43,16.4,16.43,17280.0
2019-03-28 13:55:00,16.42,16.43,16.42,16.42,21055.0,16.42,16.43,16.42,16.42,21055.0
2019-03-28 14:00:00,16.42,16.43,16.42,16.43,14835.0,16.42,16.43,16.42,16.43,14835.0
2019-03-28 14:05:00,16.42,16.43,16.4,16.41,30785.0,16.42,16.43,16.4,16.41,30785.0
2019-03-28 14:10:00,16.41,16.42,16.41,16.42,21005.0,16.41,16.42,16.41,16.42,21005.0
2019-03-28 14:15:00,16.42,16.42,16.41,16.42,41495.0,16.42,16.42,16.41,16.42,41495.0
2019-03-28 14:20:00,16.42,16.42,16.41,16.41,33500.0,16.42,16.42,16.41,16.41,33500.0
2019-03-28 14:25:00,16.42,16.43,16.42,16.43,12290.0,16.42,16.43,16.42,16.43,12290.0
2019-03-28 14:30:00,16.43,16.43,16.41,16.41,33760.0,16.43,16.43,16.41,16.41,33760.0
2019-03-28 14:35:00,16.41,16.42,16.41,16.41,15930.0,16.41,16.42,16.41,16.41,15930.0
2019-03-28 14:40:00,16.41,16.42,16.41,16.41,60270.0,16.41,16.42,16.41,16.41,60270.0
2019-03-28 14:45:00,16.41,16.43,16.41,16.41,28670.0,16.41,16.43,16.41,16.41,28670.0
2019-03-28 14:50:00,16.41,16.42,16.41,16.41,22785.0,16.41,16.42,16.41,16.41,22785.0
2019-03-28 14:55:00,16.41,16.43,16.41,16.43,24070.0,16.41,16.43,16.41,16.43,24070.0
2019-03-28 15:00:00,16.43,16.47,16.42,16.46,45875.0,16.43,16.47,16.42,16.46,45875.0
2019-03-28 15:05:00,16.45,16.46,16.44,16.46,21250.0,16.45,16.46,16.44,16.46,21250.0
2019-03-28 15:10:00,16.46,16.47,16.45,16.46,30955.0,16.46,16.47,16.45,16.46,30955.0
2019-03-28 15:15:00,16.46,16.46,16.45,16.45,27755.0,16.46,16.46,16.45,16.45,27755.0
2019-03-28 15:20:00,16.45,16.45,16.44,16.45,27245.0,16.45,16.45,16.44,16.45,27245.0
2019-03-28 15:25:00,16.45,16.46,16.45,16.45,45500.0,16.45,16.46,16.45,16.45,45500.0
2019-03-28 15:30:00,16.45,16.46,16.44,16.46,69765.0,16.45,16.46,16.44,16.46,69765.0
2019-03-28 15:35:00,16.47,16.51,16.46,16.49,98515.0,16.47,16.51,16.46,16.49,98515.0
2019-03-28 15:40:00,16.49,16.51,16.49,16.49,73225.0,16.49,16.51,16.49,16.49,73225.0
2019-03-28 15:45:00,16.49,16.49,16.46,16.47,69415.0,16.49,16.49,16.46,16.47,69415.0
2019-03-28 15:50:00,16.47,16.49,16.47,16.49,99190.0,16.47,16.49,16.47,16.49,99190.0
2019-03-28 15:55:00,16.49,16.49,16.47,16.47,191565.0,16.49,16.49,16.47,16.47,191565.0
2019-03-29 09:30:00,16.58,16.66,16.53,16.56,151070.0,16.58,16.66,16.53,16.56,151070.0
2019-03-29 09:35:00,16.56,16.57,16.52,16.54,83430.0,16.56,16.57,16.52,16.54,83430.0
2019-03-29 09:40:00,16.54,16.55,16.5,16.52,69035.0,16.54,16.55,16.5,16.52,69035.0
2019-03-29 09:45:00,16.52,16.54,16.45,16.47,57050.0,16.52,16.54,16.45,16.47,57050.0
2019-03-29 09:50:00,16.46,16.49,16.46,16.49,43825.0,16.46,16.49,16.46,16.49,43825.0
2019-03-29 09:55:00,16.51,16.54,16.5,16.5,34500.0,16.51,16.54,16.5,16.5,34500.0
2019-03-29 10:00:00,16.52,16.57,16.5,16.56,48005.0,16.52,16.57,16.5,16.56,48005.0
2019-03-29 10:05:00,16.57,16.6,16.55,16.59,31070.0,16.57,16.6,16.55,16.59,31070.0
2019-03-29 10:10:00,16.6,16.65,16.59,16.65,54070.0,16.6,16.65,16.59,16.65,54070.0
2019-03-29 10:15:00,16.65,16.65,16.63,16.63,43625.0,16.65,16.65,16.63,16.63,43625.0
2019-03-29 10:20:00,16.63,16.63,16.62,16.63,37795.0,16.63,16.63,16.62,16.63,37795.0
2019-03-29 10:25:00,16.65,16.7,16.65,16.7,31730.0,16.65,16.7,16.65,16.7,31730.0
2019-03-29 10:30:00,16.69,16.73,16.68,16.72,33870.0,16.69,16.73,16.68,16.72,33870.0
2019-03-29 10:35:00,16.72,16.72,16.69,16.7,29700.0,16.72,16.72,16.69,16.7,29700.0
2019-03-29 10:40:00,16.71,16.71,16.68,16.68,45675.0,16.71,16.71,16.68,16.68,45675.0
2019-03-29 10:45:00,16.68,16.68,16.66,16.66,44700.0,16.68,16.68,16.66,16.66,44700.0
2019-03-29 10:50:00,16.66,16.66,16.63,16.63,46400.0,16.66,16.66,16.63,16.63,46400.0
2019-03-29 10:55:00,16.64,16.67,16.64,16.65,31715.0,16.64,16.67,16.64,16.65,31715.0
2019-03-29 11:00:00,16.66,16.67,16.65,16.67,41525.0,16.66,16.67,16.65,16.67,41525.0
2019-03-29 11:05:00,16.67,16.71,16.66,16.71,36905.0,16.67,16.71,16.66,16.71,36905.0
2019-03-29 11:10:00,16.71,16.72,16.69,16.69,42245.0,16.71,16.72,16.69,16.69,42245.0
2019-03-29 11:15:00,16.7,16.7,16.68,16.69,32450.0,16.7,16.7,16.68,16.69,32450.0
2019-03-29 11:20:00,16.69,16.71,16.67,16.71,54575.0,16.69,16.71,16.67,16.71,54575.0
2019-03-29 11:25:00,16.7,16.72,16.7,16.72,37830.0,16.7,16.72,16.7,16.72,37830.0
2019-03-29 11:30:00,16.71,16.73,16.7,16.71,55115.0,16.71,16.73,16.7,16.71,55115.0
2019-03-29 11:35:00,16.72,16.73,16.71,16.72,59010.0,16.72,16.73,16.71,16.72,59010.0
2019-03-29 11:40:00,16.72,16.72,16.71,16.72,37860.0,16.72,16.72,16.71,16.72,37860.0
2019-03-29 11:45:00,16.72,16.72,16.69,16.69,21520.0,16.72,16.72,16.69,16.69,21520.0
2019-03-29 11:50:00,16.68,16.7,16.67,16.67,38625.0,16.68,16.7,16.67,16.67,38625.0
2019-03-29 11:55:00,16.68,16.7,16.68,16.7,33530.0,16.68,16.7,16.68,16.7,33530.0
2019-03-29 12:00:00,16.7,16.7,16.68,16.7,46080.0,16.7,16.7,16.68,16.7,46080.0
2019-03-29 12:05:00,16.7,16.72,16.7,16.71,30875.0,16.7,16.72,16.7,16.71,30875.0
2019-03-29 12:10:00,16.72,16.73,16.7,16.7,56135.0,16.72,16.73,16.7,16.7,56135.0
2019-03-29 12:15:00,16.71,16.72,16.7,16.71,40430.0,16.71,16.72,16.7,16.71,40430.0
2019-03-29 12:20:00,16.71,16.71,16.7,16.71,36815.0,16.71,16.71,16.7,16.71,36815.0
2019-03-29 12:25:00,16.71,16.73,16.71,16.73,28985.0,16.71,16.73,16.71,16.73,28985.0
2019-03-29 12:30:00,16.73,16.75,16.73,16.75,46390.0,16.73,16.75,16.73,16.75,46390.0
2019-03-29 12:35:00,16.75,16.75,16.74,16.75,24150.0,16.75,16.75,16.74,16.75,24150.0
2019-03-29 12:40:00,16.75,16.75,16.73,16.73,23750.0,16.75,16.75,16.73,16.73,23750.0
2019-03-29 12:45:00,16.73,16.75,16.72,16.75,36550.0,16.73,16.75,16.72,16.75,36550.0
2019-03-29 12:50:00,16.75,16.75,16.73,16.74,57610.0,16.75,16.75,16.73,16.74,57610.0
2019-03-29 12:55:00,16.74,16.74,16.73,16.74,28395.0,16.74,16.74,16.73,16.74,28395.0
2019-03-29 13:00:00,16.74,16.75,16.73,16.74,18835.0,16.74,16.75,16.73,16.74,18835.0
2019-03-29 13:05:00,16.74,16.74,16.73,16.74,17375.0,16.74,16.74,16.73,16.74,17375.0
2019-03-29 13:10:00,16.74,16.75,16.73,16.74,23570.0,16.74,16.75,16.73,16.74,23570.0
2019-03-29 13:15:00,16.74,16.74,16.72,16.72,37830.0,16.74,16.74,16.72,16.72,37830.0
2019-03-29 13:20:00,16.72,16.73,16.69,16.73,37585.0,16.72,16.73,16.69,16.73,37585.0
2019-03-29 13:25:00,16.73,16.73,16.72,16.72,26915.0,16.73,16.73,16.72,16.72,26915.0
2019-03-29 13:30:00,16.72,16.72,16.7,16.7,26430.0,16.72,16.72,16.7,16.7,26430.0
2019-03-29 13:35:00,16.7,16.71,16.69,16.7,40795.0,16.7,16.71,16.69,16.7,40795.0
2019-03-29 13:40:00,16.7,16.74,16.7,16.73,18490.0,16.7,16.74,16.7,16.73,18490.0
2019-03-29 13:45:00,16.73,16.73,16.71,16.72,55900.0,16.73,16.73,16.71,16.72,55900.0
2019-03-29 13:50:00,16.72,16.72,16.71,16.71,20235.0,16.72,16.72,16.71,16.71,20235.0
2019-03-29 13:55:00,16.72,16.73,16.71,16.73,76125.0,16.72,16.73,16.71,16.73,76125.0
2019-03-29 14:00:00,16.73,16.74,16.72,16.73,106020.0,16.73,16.74,16.72,16.73,106020.0
2019-03-29 14:05:00,16.73,16.75,16.72,16.74,98285.0,16.73,16.75,16.72,16.74,98285.0
2019-03-29 14:10:00,16.74,16.74,16.73,16.74,36215.0,16.74,16.74,16.73,16.74,36215.0
2019-03-29 14:15:00,16.74,16.74,16.72,16.72,19500.0,16.74,16.74,16.72,16.72,19500.0
2019-03-29 14:20:00,16.72,16.72,16.71,16.72,23505.0,16.72,16.72,16.71,16.72,23505.0
2019-03-29 14:25:00,16.72,16.74,16.72,16.74,49950.0,16.72,16.74,16.72,16.74,49950.0
2019-03-29 14:30:00,16.74,16.75,16.73,16.73,32765.0,16.74,16.75,16.73,16.73,32765.0
2019-03-29 14:35:00,16.73,16.73,16.72,16.73,30500.0,16.73,16.73,16.72,16.73,30500.0
2019-03-29 14:40:00,16.72,16.73,16.71,16.72,51025.0,16.72,16.73,16.71,16.72,51025.0
2019-03-29 14:45:00,16.72,16.73,16.72,16.73,32775.0,16.72,16.73,16.72,16.73,32775.0
2019-03-29 14:50:00,16.73,16.75,16.72,16.75,36500.0,16.73,16.75,16.72,16.75,36500.0
2019-03-29 14:55:00,16.74,16.76,16.74,16.75,49460.0,16.74,16.76,16.74,16.75,49460.0
2019-03-29 15:00:00,16.75,16.77,16.75,16.76,54955.0,16.75,16.77,16.75,16.76,54955.0
2019-03-29 15:05:00,16.76,16.76,16.74,16.74,26845.0,16.76,16.76,16.74,16.74,26845.0
2019-03-29 15:10:00,16.74,16.75,16.73,16.74,28615.0,16.74,16.75,16.73,16.74,28615.0
2019-03-29 15:15:00,16.74,16.75,16.73,16.74,54930.0,16.74,16.75,16.73,16.74,54930.0
2019-03-29 15:20:00,16.73,16.75,16.73,16.74,51065.0,16.73,16.75,16.73,16.74,51065.0
2019-03-29 15:25:00,16.74,16.76,16.73,16.75,45180.0,16.74,16.76,16.73,16.75,45180.0
2019-03-29 15:30:00,16.75,16.76,16.74,16.76,51000.0,16.75,16.76,16.74,16.76,51000.0
2019-03-29 15:35:00,16.76,16.76,16.74,16.75,54900.0,16.76,16.76,16.74,16.75,54900.0
2019-03-29 15:40:00,16.75,16.76,16.74,16.76,130590.0,16.75,16.76,16.74,16.76,130590.0
2019-03-29 15:45:00,16.76,16.76,16.75,16.75,97425.0,16.76,16.76,16.75,16.75,97425.0
2019-03-29 15:50:00,16.75,16.77,16.74,16.76,146470.0,16.75,16.77,16.74,16.76,146470.0
2019-03-29 15:55:00,16.76,16.81,16.76,16.79,566455.0,16.76,16.81,16.76,16.79,566455.0
2019-04-01 09:30:00,16.92,17.19,16.9,17.01,322480.0,16.92,17.19,16.9,17.01,322480.0
2019-04-01 09:35:00,17.02,17.05,16.94,16.96,86780.0,17.02,17.05,16.94,16.96,86780.0
2019-04-01 09:40:00,16.97,17.0,16.86,16.89,73575.0,16.97,17.0,16.86,16.89,73575.0
2019-04-01 09:45:00,16.89,16.9,16.83,16.86,42810.0,16.89,16.9,16.83,16.86,42810.0
2019-04-01 09:50:00,16.86,16.91,16.76,16.77,83080.0,16.86,16.91,16.76,16.77,83080.0
2019-04-01 09:55:00,16.78,16.84,16.78,16.79,59000.0,16.78,16.84,16.78,16.79,59000.0
2019-04-01 10:00:00,16.81,16.84,16.75,16.75,51365.0,16.81,16.84,16.75,16.75,51365.0
2019-04-01 10:05:00,16.77,16.77,16.68,16.68,69620.0,16.77,16.77,16.68,16.68,69620.0
2019-04-01 10:10:00,16.68,16.71,16.65,16.67,65495.0,16.68,16.71,16.65,16.67,65495.0
2019-04-01 10:15:00,16.68,16.75,16.67,16.74,37750.0,16.68,16.75,16.67,16.74,37750.0
2019-04-01 10:20:00,16.76,16.8,16.76,16.79,47185.0,16.76,16.8,16.76,16.79,47185.0
2019-04-01 10:25:00,16.81,16.81,16.74,16.74,38240.0,16.81,16.81,16.74,16.74,38240.0
2019-04-01 10:30:00,16.74,16.8,16.74,16.77,26785.0,16.74,16.8,16.74,16.77,26785.0
2019-04-01 10:35:00,16.77,16.79,16.77,16.79,17140.0,16.77,16.79,16.77,16.79,17140.0
2019-04-01 10:40:00,16.81,16.84,16.8,16.83,37465.0,16.81,16.84,16.8,16.83,37465.0
2019-04-01 10:45:00,16.83,16.86,16.83,16.85,80120.0,16.83,16.86,16.83,16.85,80120.0
2019-04-01 10:50:00,16.84,16.84,16.8,16.81,21200.0,16.84,16.84,16.8,16.81,21200.0
2019-04-01 10:55:00,16.83,16.85,16.82,16.85,19545.0,16.83,16.85,16.82,16.85,19545.0
2019-04-01 11:00:00,16.85,16.89,16.85,16.88,26020.0,16.85,16.89,16.85,16.88,26020.0
2019-04-01 11:05:00,16.88,16.93,16.88,16.89,56455.0,16.88,16.93,16.88,16.89,56455.0
2019-04-01 11:10:00,16.88,16.9,16.87,16.89,17445.0,16.88,16.9,16.87,16.89,17445.0
2019-04-01 11:15:00,16.88,16.9,16.88,16.9,14500.0,16.88,16.9,16.88,16.9,14500.0
2019-04-01 11:20:00,16.91,16.92,16.9,16.9,19460.0,16.91,16.92,16.9,16.9,19460.0
2019-04-01 11:25:00,16.9,16.92,16.89,16.91,29650.0,16.9,16.92,16.89,16.91,29650.0
2019-04-01 11:30:00,16.92,16.94,16.9,16.92,70945.0,16.92,16.94,16.9,16.92,70945.0
2019-04-01 11:35:00,16.92,16.95,16.9,16.94,140285.0,16.92,16.95,16.9,16.94,140285.0
2019-04-01 11:40:00,16.94,16.95,16.93,16.93,60405.0,16.94,16.95,16.93,16.93,60405.0
2019-04-01 11:45:00,16.93,16.98,16.93,16.95,65505.0,16.93,16.98,16.93,16.95,65505.0
2019-04-01 11:50:00,16.95,16.96,16.93,16.93,51265.0,16.95,16.96,16.93,16.93,51265.0
2019-04-01 11:55:00,16.93,16.96,16.92,16.94,59905.0,16.93,16.96,16.92,16.94,59905.0
2019-04-01 12:00:00,16.93,16.95,16.92,16.93,41000.0,16.93,16.95,16.92,16.93,41000.0
2019-04-01 12:05:00,16.93,16.93,16.9,16.91,18445.0,16.93,16.93,16.9,16.91,18445.0
2019-04-01 12:10:00,16.91,16.93,16.91,16.92,14090.0,16.91,16.93,16.91,16.92,14090.0
2019-04-01 12:15:00,16.91,16.94,16.91,16.94,28810.0,16.91,16.94,16.91,16.94,28810.0
2019-04-01 12:20:00,16.94,16.96,16.94,16.95,17950.0,16.94,16.96,16.94,16.95,17950.0
2019-04-01 12:25:00,16.95,16.95,16.94,16.94,20000.0,16.95,16.95,16.94,16.94,20000.0
2019-04-01 12:30:00,16.94,16.96,16.93,16.94,28355.0,16.94,16.96,16.93,16.94,28355.0
2019-04-01 12:35:00,16.95,16.95,16.94,16.94,22465.0,16.95,16.95,16.94,16.94,22465.0
2019-04-01 12:40:00,16.94,16.95,16.94,16.95,36690.0,16.94,16.95,16.94,16.95,36690.0
2019-04-01 12:45:00,16.95,16.95,16.91,16.92,18000.0,16.95,16.95,16.91,16.92,18000.0
2019-04-01 12:50:00,16.93,16.94,16.91,16.93,21235.0,16.93,16.94,16.91,16.93,21235.0
2019-04-01 12:55:00,16.92,16.95,16.92,16.95,13690.0,16.92,16.95,16.92,16.95,13690.0
2019-04-01 13:00:00,16.96,16.97,16.95,16.96,16990.0,16.96,16.97,16.95,16.96,16990.0
2019-04-01 13:05:00,16.96,16.98,16.96,16.97,25290.0,16.96,16.98,16.96,16.97,25290.0
2019-04-01 13:10:00,16.97,16.98,16.96,16.97,29155.0,16.97,16.98,16.96,16.97,29155.0
2019-04-01 13:15:00,16.97,16.98,16.96,16.97,17590.0,16.97,16.98,16.96,16.97,17590.0
2019-04-01 13:20:00,16.97,16.97,16.95,16.95,19345.0,16.97,16.97,16.95,16.95,19345.0
2019-04-01 13:25:00,16.95,16.98,16.95,16.97,43680.0,16.95,16.98,16.95,16.97,43680.0
2019-04-01 13:30:00,16.97,16.98,16.96,16.98,31625.0,16.97,16.98,16.96,16.98,31625.0
2019-04-01 13:35:00,16.98,16.98,16.96,16.97,18500.0,16.98,16.98,16.96,16.97,18500.0
2019-04-01 13:40:00,16.97,16.98,16.97,16.97,38740.0,16.97,16.98,16.97,16.97,38740.0
2019-04-01 13:45:00,16.97,16.99,16.97,16.98,53815.0,16.97,16.99,16.97,16.98,53815.0
2019-04-01 13:50:00,16.98,16.99,16.98,16.99,34050.0,16.98,16.99,16.98,16.99,34050.0
2019-04-01 13:55:00,16.99,16.99,16.98,16.99,50070.0,16.99,16.99,16.98,16.99,50070.0
2019-04-01 14:00:00,16.98,17.01,16.98,17.0,53120.0,16.98,17.01,16.98,17.0,53120.0
2019-04-01 14:05:00,17.0,17.01,16.99,17.0,62635.0,17.0,17.01,16.99,17.0,62635.0
2019-04-01 14:10:00,17.0,17.01,16.99,17.0,65220.0,17.0,17.01,16.99,17.0,65220.0
2019-04-01 14:15:00,17.0,17.0,16.95,16.95,21930.0,17.0,17.0,16.95,16.95,21930.0
2019-04-01 14:20:00,16.95,16.96,16.95,16.95,27190.0,16.95,16.96,16.95,16.95,27190.0
2019-04-01 14:25:00,16.96,16.96,16.95,16.96,12575.0,16.96,16.96,16.95,16.96,12575.0
2019-04-01 14:30:00,16.95,16.97,16.95,16.97,23460.0,16.95,16.97,16.95,16.97,23460.0
2019-04-01 14:35:00,16.97,16.97,16.96,16.96,10775.0,16.97,16.97,16.96,16.96,10775.0
2019-04-01 14:40:00,16.96,16.97,16.95,16.95,15470.0,16.96,16.97,16.95,16.95,15470.0
2019-04-01 14:45:00,16.95,16.95,16.94,16.94,28950.0,16.95,16.95,16.94,16.94,28950.0
2019-04-01 14:50:00,16.94,16.95,16.94,16.95,28145.0,16.94,16.95,16.94,16.95,28145.0
2019-04-01 14:55:00,16.95,16.96,16.95,16.96,23590.0,16.95,16.96,16.95,16.96,23590.0
2019-04-01 15:00:00,16.96,16.97,16.95,16.96,28655.0,16.96,16.97,16.95,16.96,28655.0
2019-04-01 15:05:00,16.96,16.99,16.96,16.98,87150.0,16.96,16.99,16.96,16.98,87150.0
2019-04-01 15:10:00,16.98,16.99,16.97,16.97,89380.0,16.98,16.99,16.97,16.97,89380.0
2019-04-01 15:15:00,16.97,16.99,16.97,16.99,37855.0,16.97,16.99,16.97,16.99,37855.0
2019-04-01 15:20:00,16.99,17.0,16.99,17.0,60595.0,16.99,17.0,16.99,17.0,60595.0
2019-04-01 15:25:00,17.0,17.01,17.0,17.01,83500.0,17.0,17.01,17.0,17.01,83500.0
2019-04-01 15:30:00,17.01,17.02,17.01,17.02,93140.0,17.01,17.02,17.01,17.02,93140.0
2019-04-01 15:35:00,17.02,17.02,17.01,17.02,86200.0,17.02,17.02,17.01,17.02,86200.0
2019-04-01 15:40:00,17.02,17.02,17.01,17.02,132505.0,17.02,17.02,17.01,17.02,132505.0
2019-04-01 15:45:00,17.02,17.02,16.99,16.99,79515.0,17.02,17.02,16.99,16.99,79515.0
2019-04-01 15:50:00,16.99,17.02,16.99,17.02,126215.0,16.99,17.02,16.99,17.02,126215.0
2019-04-01 15:55:00,17.02,17.06,17.02,17.04,443480.0,17.02,17.06,17.02,17.04,443480.0
2019-04-02 09:30:00,17.08,17.1,16.95,16.97,206490.0,17.08,17.1,16.95,16.97,206490.0
2019-04-02 09:35:00,16.98,16.98,16.93,16.93,22200.0,16.98,16.98,16.93,16.93,22200.0
2019-04-02 09:40:00,16.96,17.02,16.94,16.94,33165.0,16.96,17.02,16.94,16.94,33165.0
2019-04-02 09:45:00,16.95,17.0,16.92,16.92,44830.0,16.95,17.0,16.92,16.92,44830.0
2019-04-02 09:50:00,16.93,16.97,16.93,16.93,46725.0,16.93,16.97,16.93,16.93,46725.0
2019-04-02 09:55:00,16.92,16.93,16.86,16.86,59025.0,16.92,16.93,16.86,16.86,59025.0
2019-04-02 10:00:00,16.87,16.89,16.85,16.88,41500.0,16.87,16.89,16.85,16.88,41500.0
2019-04-02 10:05:00,16.88,16.91,16.88,16.91,46515.0,16.88,16.91,16.88,16.91,46515.0
2019-04-02 10:10:00,16.91,16.95,16.9,16.92,67630.0,16.91,16.95,16.9,16.92,67630.0
2019-04-02 10:15:00,16.92,16.94,16.9,16.94,39180.0,16.92,16.94,16.9,16.94,39180.0
2019-04-02 10:20:00,16.94,16.94,16.89,16.89,29125.0,16.94,16.94,16.89,16.89,29125.0
2019-04-02 10:25:00,16.89,16.95,16.89,16.95,43215.0,16.89,16.95,16.89,16.95,43215.0
2019-04-02 10:30:00,16.94,16.96,16.93,16.93,44495.0,16.94,16.96,16.93,16.93,44495.0
2019-04-02 10:35:00,16.93,16.94,16.89,16.93,91940.0,16.93,16.94,16.89,16.93,91940.0
2019-04-02 10:40:00,16.93,17.01,16.93,17.01,71685.0,16.93,17.01,16.93,17.01,71685.0
2019-04-02 10:45:00,17.01,17.07,17.01,17.02,174970.0,17.01,17.07,17.01,17.02,174970.0
2019-04-02 10:50:00,17.02,17.05,17.0,17.04,57030.0,17.02,17.05,17.0,17.04,57030.0
2019-04-02 10:55:00,17.04,17.17,17.04,17.16,254855.0,17.04,17.17,17.04,17.16,254855.0
2019-04-02 11:00:00,17.15,17.16,17.02,17.02,72330.0,17.15,17.16,17.02,17.02,72330.0
2019-04-02 11:05:00,17.02,17.04,17.01,17.03,50270.0,17.02,17.04,17.01,17.03,50270.0
2019-04-02 11:10:00,17.03,17.03,17.0,17.01,84935.0,17.03,17.03,17.0,17.01,84935.0
2019-04-02 11:15:00,17.01,17.02,16.98,16.99,51620.0,17.01,17.02,16.98,16.99,51620.0
2019-04-02 11:20:00,16.99,17.01,16.99,16.99,84760.0,16.99,17.01,16.99,16.99,84760.0
2019-04-02 11:25:00,16.99,17.0,16.97,16.99,46845.0,16.99,17.0,16.97,16.99,46845.0
2019-04-02 11:30:00,17.0,17.0,16.98,16.99,33355.0,17.0,17.0,16.98,16.99,33355.0
2019-04-02 11:35:00,16.99,17.0,16.97,16.97,52115.0,16.99,17.0,16.97,16.97,52115.0
2019-04-02 11:40:00,16.97,17.0,16.97,16.98,191900.0,16.97,17.0,16.97,16.98,191900.0
2019-04-02 11:45:00,16.98,17.0,16.98,17.0,96665.0,16.98,17.0,16.98,17.0,96665.0
2019-04-02 11:50:00,17.0,17.04,16.99,17.04,41635.0,17.0,17.04,16.99,17.04,41635.0
2019-04-02 11:55:00,17.04,17.04,17.02,17.02,17500.0,17.04,17.04,17.02,17.02,17500.0
2019-04-02 12:00:00,17.02,17.03,17.02,17.03,32725.0,17.02,17.03,17.02,17.03,32725.0
2019-04-02 12:05:00,17.03,17.03,17.01,17.01,29000.0,17.03,17.03,17.01,17.01,29000.0
2019-04-02 12:10:00,17.01,17.02,17.0,17.0,19335.0,17.01,17.02,17.0,17.0,19335.0
2019-04-02 12:15:00,17.01,17.01,17.0,17.01,45625.0,17.01,17.01,17.0,17.01,45625.0
2019-04-02 12:20:00,17.01,17.02,17.0,17.01,28605.0,17.01,17.02,17.0,17.01,28605.0
2019-04-02 12:25:00,17.01,17.03,17.0,17.02,33640.0,17.01,17.03,17.0,17.02,33640.0
2019-04-02 12:30:00,17.02,17.06,17.02,17.03,32365.0,17.02,17.06,17.02,17.03,32365.0
2019-04-02 12:35:00,17.03,17.04,17.03,17.03,32325.0,17.03,17.04,17.03,17.03,32325.0
2019-04-02 12:40:00,17.03,17.03,17.01,17.02,33175.0,17.03,17.03,17.01,17.02,33175.0
2019-04-02 12:45:00,17.02,17.04,17.01,17.04,28590.0,17.02,17.04,17.01,17.04,28590.0
2019-04-02 12:50:00,17.04,17.04,17.03,17.04,31755.0,17.04,17.04,17.03,17.04,31755.0
2019-04-02 12:55:00,17.04,17.06,17.03,17.06,54750.0,17.04,17.06,17.03,17.06,54750.0
2019-04-02 13:00:00,17.06,17.11,17.06,17.07,155560.0,17.06,17.11,17.06,17.07,155560.0
2019-04-02 13:05:00,17.07,17.08,17.06,17.07,31905.0,17.07,17.08,17.06,17.07,31905.0
2019-04-02 13:10:00,17.07,17.07,17.02,17.03,70015.0,17.07,17.07,17.02,17.03,70015.0
2019-04-02 13:15:00,17.03,17.05,17.03,17.05,32725.0,17.03,17.05,17.03,17.05,32725.0
2019-04-02 13:20:00,17.05,17.08,17.05,17.08,42490.0,17.05,17.08,17.05,17.08,42490.0
2019-04-02 13:25:00,17.08,17.08,17.06,17.06,24500.0,17.08,17.08,17.06,17.06,24500.0
2019-04-02 13:30:00,17.06,17.08,17.06,17.07,35930.0,17.06,17.08,17.06,17.07,35930.0
2019-04-02 13:35:00,17.07,17.07,17.06,17.06,25385.0,17.07,17.07,17.06,17.06,25385.0
2019-04-02 13:40:00,17.06,17.07,17.05,17.05,44295.0,17.06,17.07,17.05,17.05,44295.0
2019-04-02 13:45:00,17.06,17.06,17.04,17.06,36425.0,17.06,17.06,17.04,17.06,36425.0
2019-04-02 13:50:00,17.06,17.06,17.04,17.05,38380.0,17.06,17.06,17.04,17.05,38380.0
2019-04-02 13:55:00,17.05,17.05,17.04,17.04,28175.0,17.05,17.05,17.04,17.04,28175.0
2019-04-02 14:00:00,17.05,17.05,17.02,17.02,25820.0,17.05,17.05,17.02,17.02,25820.0
2019-04-02 14:05:00,17.02,17.03,17.02,17.03,31015.0,17.02,17.03,17.02,17.03,31015.0
2019-04-02 14:10:00,17.03,17.04,17.03,17.04,45400.0,17.03,17.04,17.03,17.04,45400.0
2019-04-02 14:15:00,17.04,17.05,17.04,17.04,32860.0,17.04,17.05,17.04,17.04,32860.0
2019-04-02 14:20:00,17.05,17.06,17.04,17.04,30740.0,17.05,17.06,17.04,17.04,30740.0
2019-04-02 14:25:00,17.04,17.06,17.04,17.05,33970.0,17.04,17.06,17.04,17.05,33970.0
2019-04-02 14:30:00,17.04,17.05,17.04,17.05,41650.0,17.04,17.05,17.04,17.05,41650.0
2019-04-02 14:35:00,17.05,17.12,17.05,17.09,170340.0,17.05,17.12,17.05,17.09,170340.0
2019-04-02 14:40:00,17.09,17.09,17.07,17.08,69965.0,17.09,17.09,17.07,17.08,69965.0
2019-04-02 14:45:00,17.08,17.08,17.07,17.08,50500.0,17.08,17.08,17.07,17.08,50500.0
2019-04-02 14:50:00,17.08,17.1,17.08,17.09,42135.0,17.08,17.1,17.08,17.09,42135.0
2019-04-02 14:55:00,17.09,17.11,17.08,17.08,50390.0,17.09,17.11,17.08,17.08,50390.0
2019-04-02 15:00:00,17.08,17.1,17.08,17.09,20795.0,17.08,17.1,17.08,17.09,20795.0
2019-04-02 15:05:00,17.08,17.09,17.08,17.09,35475.0,17.08,17.09,17.08,17.09,35475.0
2019-04-02 15:10:00,17.09,17.1,17.09,17.1,20310.0,17.09,17.1,17.09,17.1,20310.0
2019-04-02 15:15:00,17.1,17.12,17.09,17.12,142785.0,17.1,17.12,17.09,17.12,142785.0
2019-04-02 15:20:00,17.12,17.14,17.11,17.12,116220.0,17.12,17.14,17.11,17.12,116220.0
2019-04-02 15:25:00,17.12,17.16,17.12,17.16,194185.0,17.12,17.16,17.12,17.16,194185.0
2019-04-02 15:30:00,17.16,17.17,17.13,17.13,63740.0,17.16,17.17,17.13,17.13,63740.0
2019-04-02 15:35:00,17.13,17.13,17.12,17.12,55515.0,17.13,17.13,17.12,17.12,55515.0
2019-04-02 15:40:00,17.12,17.12,17.11,17.11,78770.0,17.12,17.12,17.11,17.11,78770.0
2019-04-02 15:45:00,17.11,17.13,17.11,17.13,167125.0,17.11,17.13,17.11,17.13,167125.0
2019-04-02 15:50:00,17.13,17.18,17.13,17.14,297640.0,17.13,17.18,17.13,17.14,297640.0
2019-04-02 15:55:00,17.14,17.15,17.13,17.13,248670.0,17.14,17.15,17.13,17.13,248670.0
2019-04-03 09:30:00,17.22,17.34,17.22,17.34,102925.0,17.22,17.34,17.22,17.34,102925.0
2019-04-03 09:35:00,17.34,17.34,17.24,17.3,78215.0,17.34,17.34,17.24,17.3,78215.0
2019-04-03 09:40:00,17.32,17.35,17.3,17.35,84425.0,17.32,17.35,17.3,17.35,84425.0
2019-04-03 09:45:00,17.37,17.43,17.36,17.4,77325.0,17.37,17.43,17.36,17.4,77325.0
2019-04-03 09:50:00,17.42,17.42,17.37,17.42,45305.0,17.42,17.42,17.37,17.42,45305.0
2019-04-03 09:55:00,17.41,17.42,17.34,17.36,81830.0,17.41,17.42,17.34,17.36,81830.0
2019-04-03 10:00:00,17.34,17.35,17.31,17.31,36955.0,17.34,17.35,17.31,17.31,36955.0
2019-04-03 10:05:00,17.31,17.31,17.25,17.25,82365.0,17.31,17.31,17.25,17.25,82365.0
2019-04-03 10:10:00,17.27,17.39,17.25,17.38,152100.0,17.27,17.39,17.25,17.38,152100.0
2019-04-03 10:15:00,17.38,17.39,17.3,17.34,62320.0,17.38,17.39,17.3,17.34,62320.0
2019-04-03 10:20:00,17.33,17.35,17.31,17.34,37160.0,17.33,17.35,17.31,17.34,37160.0
2019-04-03 10:25:00,17.34,17.4,17.31,17.38,50390.0,17.34,17.4,17.31,17.38,50390.0
2019-04-03 10:30:00,17.38,17.45,17.37,17.44,92470.0,17.38,17.45,17.37,17.44,92470.0
2019-04-03 10:35:00,17.45,17.51,17.42,17.5,201060.0,17.45,17.51,17.42,17.5,201060.0
2019-04-03 10:40:00,17.5,17.54,17.49,17.51,256935.0,17.5,17.54,17.49,17.51,256935.0
2019-04-03 10:45:00,17.5,17.52,17.44,17.44,56915.0,17.5,17.52,17.44,17.44,56915.0
2019-04-03 10:50:00,17.43,17.44,17.41,17.43,44435.0,17.43,17.44,17.41,17.43,44435.0
2019-04-03 10:55:00,17.43,17.44,17.42,17.42,24015.0,17.43,17.44,17.42,17.42,24015.0
2019-04-03 11:00:00,17.44,17.47,17.44,17.45,30670.0,17.44,17.47,17.44,17.45,30670.0
2019-04-03 11:05:00,17.45,17.46,17.42,17.42,38575.0,17.45,17.46,17.42,17.42,38575.0
2019-04-03 11:10:00,17.43,17.44,17.39,17.39,37450.0,17.43,17.44,17.39,17.39,37450.0
2019-04-03 11:15:00,17.39,17.45,17.39,17.45,82860.0,17.39,17.45,17.39,17.45,82860.0
2019-04-03 11:20:00,17.45,17.49,17.42,17.43,112980.0,17.45,17.49,17.42,17.43,112980.0
2019-04-03 11:25:00,17.43,17.46,17.43,17.46,23425.0,17.43,17.46,17.43,17.46,23425.0
2019-04-03 11:30:00,17.46,17.47,17.44,17.45,28430.0,17.46,17.47,17.44,17.45,28430.0
2019-04-03 11:35:00,17.46,17.46,17.43,17.44,13150.0,17.46,17.46,17.43,17.44,13150.0
2019-04-03 11:40:00,17.43,17.43,17.41,17.43,29265.0,17.43,17.43,17.41,17.43,29265.0
2019-04-03 11:45:00,17.42,17.47,17.42,17.47,93010.0,17.42,17.47,17.42,17.47,93010.0
2019-04-03 11:50:00,17.46,17.47,17.43,17.46,29575.0,17.46,17.47,17.43,17.46,29575.0
2019-04-03 11:55:00,17.46,17.48,17.42,17.47,37730.0,17.46,17.48,17.42,17.47,37730.0
2019-04-03 12:00:00,17.47,17.51,17.47,17.51,62385.0,17.47,17.51,17.47,17.51,62385.0
2019-04-03 12:05:00,17.51,17.53,17.5,17.51,46715.0,17.51,17.53,17.5,17.51,46715.0
2019-04-03 12:10:00,17.5,17.57,17.5,17.55,80070.0,17.5,17.57,17.5,17.55,80070.0
2019-04-03 12:15:00,17.55,17.58,17.55,17.58,83320.0,17.55,17.58,17.55,17.58,83320.0
2019-04-03 12:20:00,17.57,17.58,17.55,17.55,34500.0,17.57,17.58,17.55,17.55,34500.0
2019-04-03 12:25:00,17.56,17.59,17.55,17.56,62165.0,17.56,17.59,17.55,17.56,62165.0
2019-04-03 12:30:00,17.54,17.54,17.53,17.53,26460.0,17.54,17.54,17.53,17.53,26460.0
2019-04-03 12:35:00,17.53,17.53,17.48,17.5,54445.0,17.53,17.53,17.48,17.5,54445.0
2019-04-03 12:40:00,17.49,17.51,17.49,17.49,17705.0,17.49,17.51,17.49,17.49,17705.0
2019-04-03 12:45:00,17.49,17.51,17.48,17.51,30125.0,17.49,17.51,17.48,17.51,30125.0
2019-04-03 12:50:00,17.52,17.52,17.47,17.47,39540.0,17.52,17.52,17.47,17.47,39540.0
2019-04-03 12:55:00,17.47,17.51,17.47,17.51,14500.0,17.47,17.51,17.47,17.51,14500.0
2019-04-03 13:00:00,17.51,17.52,17.49,17.51,23700.0,17.51,17.52,17.49,17.51,23700.0
2019-04-03 13:05:00,17.51,17.52,17.51,17.51,27675.0,17.51,17.52,17.51,17.51,27675.0
2019-04-03 13:10:00,17.51,17.52,17.5,17.51,26910.0,17.51,17.52,17.5,17.51,26910.0
2019-04-03 13:15:00,17.51,17.53,17.49,17.5,68735.0,17.51,17.53,17.49,17.5,68735.0
2019-04-03 13:20:00,17.5,17.53,17.49,17.51,73330.0,17.5,17.53,17.49,17.51,73330.0
2019-04-03 13:25:00,17.51,17.53,17.5,17.5,57485.0,17.51,17.53,17.5,17.5,57485.0
2019-04-03 13:30:00,17.5,17.5,17.49,17.49,30070.0,17.5,17.5,17.49,17.49,30070.0
2019-04-03 13:35:00,17.49,17.5,17.49,17.5,29835.0,17.49,17.5,17.49,17.5,29835.0
2019-04-03 13:40:00,17.5,17.5,17.48,17.5,35240.0,17.5,17.5,17.48,17.5,35240.0
2019-04-03 13:45:00,17.5,17.53,17.47,17.47,119135.0,17.5,17.53,17.47,17.47,119135.0
2019-04-03 13:50:00,17.47,17.47,17.43,17.43,37915.0,17.47,17.47,17.43,17.43,37915.0
2019-04-03 13:55:00,17.43,17.44,17.38,17.38,85970.0,17.43,17.44,17.38,17.38,85970.0
2019-04-03 14:00:00,17.38,17.38,17.35,17.37,51375.0,17.38,17.38,17.35,17.37,51375.0
2019-04-03 14:05:00,17.38,17.38,17.37,17.38,16615.0,17.38,17.38,17.37,17.38,16615.0
2019-04-03 14:10:00,17.38,17.46,17.37,17.42,98260.0,17.38,17.46,17.37,17.42,98260.0
2019-04-03 14:15:00,17.4,17.45,17.4,17.44,83000.0,17.4,17.45,17.4,17.44,83000.0
2019-04-03 14:20:00,17.45,17.5,17.45,17.47,164865.0,17.45,17.5,17.45,17.47,164865.0
2019-04-03 14:25:00,17.47,17.47,17.45,17.45,35365.0,17.47,17.47,17.45,17.45,35365.0
2019-04-03 14:30:00,17.45,17.46,17.43,17.44,23630.0,17.45,17.46,17.43,17.44,23630.0
2019-04-03 14:35:00,17.44,17.44,17.42,17.43,47225.0,17.44,17.44,17.42,17.43,47225.0
2019-04-03 14:40:00,17.43,17.43,17.41,17.42,27285.0,17.43,17.43,17.41,17.42,27285.0
2019-04-03 14:45:00,17.42,17.43,17.42,17.43,25275.0,17.42,17.43,17.42,17.43,25275.0
2019-04-03 14:50:00,17.43,17.44,17.42,17.44,32010.0,17.43,17.44,17.42,17.44,32010.0
2019-04-03 14:55:00,17.45,17.45,17.44,17.44,35200.0,17.45,17.45,17.44,17.44,35200.0
2019-04-03 15:00:00,17.44,17.46,17.44,17.45,50885.0,17.44,17.46,17.44,17.45,50885.0
2019-04-03 15:05:00,17.45,17.46,17.44,17.44,28975.0,17.45,17.46,17.44,17.44,28975.0
2019-04-03 15:10:00,17.43,17.47,17.41,17.44,224975.0,17.43,17.47,17.41,17.44,224975.0
2019-04-03 15:15:00,17.44,17.45,17.42,17.44,67835.0,17.44,17.45,17.42,17.44,67835.0
2019-04-03 15:20:00,17.44,17.44,17.43,17.44,44800.0,17.44,17.44,17.43,17.44,44800.0
2019-04-03 15:25:00,17.44,17.45,17.44,17.45,44195.0,17.44,17.45,17.44,17.45,44195.0
2019-04-03 15:30:00,17.44,17.46,17.43,17.46,69645.0,17.44,17.46,17.43,17.46,69645.0
2019-04-03 15:35:00,17.46,17.48,17.45,17.47,81580.0,17.46,17.48,17.45,17.47,81580.0
2019-04-03 15:40:00,17.47,17.49,17.46,17.49,140510.0,17.47,17.49,17.46,17.49,140510.0
2019-04-03 15:45:00,17.49,17.5,17.47,17.49,103415.0,17.49,17.5,17.47,17.49,103415.0
2019-04-03 15:50:00,17.49,17.53,17.49,17.53,264570.0,17.49,17.53,17.49,17.53,264570.0
2019-04-03 15:55:00,17.53,17.54,17.49,17.5,449090.0,17.53,17.54,17.49,17.5,449090.0
2019-04-04 09:30:00,17.56,17.57,17.46,17.46,309165.0,17.56,17.57,17.46,17.46,309165.0
2019-04-04 09:35:00,17.46,17.46,17.26,17.28,182620.0,17.46,17.46,17.26,17.28,182620.0
2019-04-04 09:40:00,17.28,17.29,17.18,17.18,163365.0,17.28,17.29,17.18,17.18,163365.0
2019-04-04 09:45:00,17.2,17.23,17.12,17.17,388670.0,17.2,17.23,17.12,17.17,388670.0
2019-04-04 09:50:00,17.18,17.2,17.14,17.17,88590.0,17.18,17.2,17.14,17.17,88590.0
2019-04-04 09:55:00,17.18,17.23,17.14,17.22,208785.0,17.18,17.23,17.14,17.22,208785.0
2019-04-04 10:00:00,17.22,17.23,17.07,17.07,413365.0,17.22,17.23,17.07,17.07,413365.0
2019-04-04 10:05:00,17.08,17.08,16.98,16.99,112390.0,17.08,17.08,16.98,16.99,112390.0
2019-04-04 10:10:00,17.0,17.07,16.97,17.04,269970.0,17.0,17.07,16.97,17.04,269970.0
2019-04-04 10:15:00,17.04,17.04,16.99,16.99,155565.0,17.04,17.04,16.99,16.99,155565.0
2019-04-04 10:20:00,16.99,16.99,16.91,16.96,282990.0,16.99,16.99,16.91,16.96,282990.0
2019-04-04 10:25:00,16.97,17.01,16.9,16.9,146405.0,16.97,17.01,16.9,16.9,146405.0
2019-04-04 10:30:00,16.9,16.92,16.8,16.8,169000.0,16.9,16.92,16.8,16.8,169000.0
2019-04-04 10:35:00,16.8,16.9,16.79,16.87,96765.0,16.8,16.9,16.79,16.87,96765.0
2019-04-04 10:40:00,16.86,16.92,16.86,16.9,78720.0,16.86,16.92,16.86,16.9,78720.0
2019-04-04 10:45:00,16.9,16.9,16.83,16.88,96245.0,16.9,16.9,16.83,16.88,96245.0
2019-04-04 10:50:00,16.9,16.92,16.86,16.9,75810.0,16.9,16.92,16.86,16.9,75810.0
2019-04-04 10:55:00,16.9,16.91,16.8,16.8,229660.0,16.9,16.91,16.8,16.8,229660.0
2019-04-04 11:00:00,16.81,16.85,16.8,16.8,351660.0,16.81,16.85,16.8,16.8,351660.0
2019-04-04 11:05:00,16.8,16.85,16.8,16.84,391215.0,16.8,16.85,16.8,16.84,391215.0
2019-04-04 11:10:00,16.84,16.85,16.71,16.74,234085.0,16.84,16.85,16.71,16.74,234085.0
2019-04-04 11:15:00,16.74,16.79,16.71,16.78,403715.0,16.74,16.79,16.71,16.78,403715.0
2019-04-04 11:20:00,16.78,16.78,16.73,16.78,136450.0,16.78,16.78,16.73,16.78,136450.0
2019-04-04 11:25:00,16.77,16.77,16.68,16.68,112535.0,16.77,16.77,16.68,16.68,112535.0
2019-04-04 11:30:00,16.68,16.72,16.67,16.7,84395.0,16.68,16.72,16.67,16.7,84395.0
2019-04-04 11:35:00,16.69,16.72,16.69,16.72,52650.0,16.69,16.72,16.69,16.72,52650.0
2019-04-04 11:40:00,16.72,16.74,16.7,16.71,107380.0,16.72,16.74,16.7,16.71,107380.0
2019-04-04 11:45:00,16.71,16.73,16.69,16.71,124845.0,16.71,16.73,16.69,16.71,124845.0
2019-04-04 11:50:00,16.72,16.72,16.69,16.69,205590.0,16.72,16.72,16.69,16.69,205590.0
2019-04-04 11:55:00,16.69,16.73,16.69,16.71,134340.0,16.69,16.73,16.69,16.71,134340.0
2019-04-04 12:00:00,16.71,16.71,16.64,16.66,214135.0,16.71,16.71,16.64,16.66,214135.0
2019-04-04 12:05:00,16.65,16.67,16.61,16.62,208165.0,16.65,16.67,16.61,16.62,208165.0
2019-04-04 12:10:00,16.62,16.66,16.62,16.63,98615.0,16.62,16.66,16.62,16.63,98615.0
2019-04-04 12:15:00,16.63,16.65,16.58,16.6,170990.0,16.63,16.65,16.58,16.6,170990.0
2019-04-04 12:20:00,16.6,16.63,16.6,16.62,49520.0,16.6,16.63,16.6,16.62,49520.0
2019-04-04 12:25:00,16.62,16.64,16.59,16.59,73630.0,16.62,16.64,16.59,16.59,73630.0
2019-04-04 12:30:00,16.59,16.59,16.52,16.54,95605.0,16.59,16.59,16.52,16.54,95605.0
2019-04-04 12:35:00,16.54,16.56,16.5,16.52,82145.0,16.54,16.56,16.5,16.52,82145.0
2019-04-04 12:40:00,16.51,16.53,16.5,16.5,51835.0,16.51,16.53,16.5,16.5,51835.0
2019-04-04 12:45:00,16.5,16.57,16.49,16.56,60935.0,16.5,16.57,16.49,16.56,60935.0
2019-04-04 12:50:00,16.56,16.59,16.55,16.58,101030.0,16.56,16.59,16.55,16.58,101030.0
2019-04-04 12:55:00,16.58,16.62,16.57,16.61,63065.0,16.58,16.62,16.57,16.61,63065.0
2019-04-04 13:00:00,16.61,16.63,16.6,16.63,48405.0,16.61,16.63,16.6,16.63,48405.0
2019-04-04 13:05:00,16.63,16.66,16.63,16.65,43825.0,16.63,16.66,16.63,16.65,43825.0
2019-04-04 13:10:00,16.65,16.68,16.65,16.67,78835.0,16.65,16.68,16.65,16.67,78835.0
2019-04-04 13:15:00,16.67,16.68,16.65,16.66,51405.0,16.67,16.68,16.65,16.66,51405.0
2019-04-04 13:20:00,16.67,16.69,16.67,16.68,35000.0,16.67,16.69,16.67,16.68,35000.0
2019-04-04 13:25:00,16.68,16.68,16.64,16.65,105795.0,16.68,16.68,16.64,16.65,105795.0
2019-04-04 13:30:00,16.65,16.67,16.63,16.66,114935.0,16.65,16.67,16.63,16.66,114935.0
2019-04-04 13:35:00,16.65,16.66,16.58,16.59,153865.0,16.65,16.66,16.58,16.59,153865.0
2019-04-04 13:40:00,16.59,16.6,16.55,16.55,55240.0,16.59,16.6,16.55,16.55,55240.0
2019-04-04 13:45:00,16.55,16.58,16.54,16.58,102595.0,16.55,16.58,16.54,16.58,102595.0
2019-04-04 13:50:00,16.57,16.61,16.57,16.59,220265.0,16.57,16.61,16.57,16.59,220265.0
2019-04-04 13:55:00,16.58,16.6,16.57,16.59,292870.0,16.58,16.6,16.57,16.59,292870.0
2019-04-04 14:00:00,16.6,16.62,16.59,16.6,101225.0,16.6,16.62,16.59,16.6,101225.0
2019-04-04 14:05:00,16.6,16.62,16.59,16.6,54575.0,16.6,16.62,16.59,16.6,54575.0
2019-04-04 14:10:00,16.61,16.64,16.6,16.63,62575.0,16.61,16.64,16.6,16.63,62575.0
2019-04-04 14:15:00,16.63,16.68,16.63,16.67,84865.0,16.63,16.68,16.63,16.67,84865.0
2019-04-04 14:20:00,16.66,16.73,16.66,16.73,90695.0,16.66,16.73,16.66,16.73,90695.0
2019-04-04 14:25:00,16.72,16.72,16.68,16.69,49585.0,16.72,16.72,16.68,16.69,49585.0
2019-04-04 14:30:00,16.69,16.72,16.69,16.71,42805.0,16.69,16.72,16.69,16.71,42805.0
2019-04-04 14:35:00,16.72,16.73,16.71,16.73,58460.0,16.72,16.73,16.71,16.73,58460.0
2019-04-04 14:40:00,16.73,16.75,16.72,16.74,66195.0,16.73,16.75,16.72,16.74,66195.0
2019-04-04 14:45:00,16.75,16.75,16.71,16.75,218130.0,16.75,16.75,16.71,16.75,218130.0
2019-04-04 14:50:00,16.75,16.8,16.75,16.79,526435.0,16.75,16.8,16.75,16.79,526435.0
2019-04-04 14:55:00,16.79,16.81,16.79,16.81,65660.0,16.79,16.81,16.79,16.81,65660.0
2019-04-04 15:00:00,16.81,16.81,16.77,16.79,149105.0,16.81,16.81,16.77,16.79,149105.0
2019-04-04 15:05:00,16.79,16.79,16.76,16.77,182340.0,16.79,16.79,16.76,16.77,182340.0
2019-04-04 15:10:00,16.77,16.79,16.77,16.77,96250.0,16.77,16.79,16.77,16.77,96250.0
2019-04-04 15:15:00,16.78,16.78,16.74,16.76,205645.0,16.78,16.78,16.74,16.76,205645.0
2019-04-04 15:20:00,16.75,16.76,16.68,16.68,94975.0,16.75,16.76,16.68,16.68,94975.0
2019-04-04 15:25:00,16.68,16.68,16.64,16.64,77445.0,16.68,16.68,16.64,16.64,77445.0
2019-04-04 15:30:00,16.65,16.69,16.65,16.69,151770.0,16.65,16.69,16.65,16.69,151770.0
2019-04-04 15:35:00,16.69,16.73,16.69,16.72,375150.0,16.69,16.73,16.69,16.72,375150.0
2019-04-04 15:40:00,16.72,16.72,16.7,16.7,180190.0,16.72,16.72,16.7,16.7,180190.0
2019-04-04 15:45:00,16.7,16.7,16.64,16.66,330685.0,16.7,16.7,16.64,16.66,330685.0
2019-04-04 15:50:00,16.65,16.67,16.65,16.65,375410.0,16.65,16.67,16.65,16.65,375410.0
2019-04-04 15:55:00,16.65,16.71,16.65,16.7,422370.0,16.65,16.71,16.65,16.7,422370.0
2019-04-05 09:30:00,16.79,16.85,16.73,16.85,115320.0,16.79,16.85,16.73,16.85,115320.0
2019-04-05 09:35:00,16.86,16.95,16.83,16.85,105035.0,16.86,16.95,16.83,16.85,105035.0
2019-04-05 09:40:00,16.87,16.9,16.82,16.83,54420.0,16.87,16.9,16.82,16.83,54420.0
2019-04-05 09:45:00,16.83,16.87,16.8,16.81,34270.0,16.83,16.87,16.8,16.81,34270.0
2019-04-05 09:50:00,16.81,16.81,16.69,16.79,46270.0,16.81,16.81,16.69,16.79,46270.0
2019-04-05 09:55:00,16.8,16.88,16.8,16.88,51880.0,16.8,16.88,16.8,16.88,51880.0
2019-04-05 10:00:00,16.88,16.98,16.88,16.94,78890.0,16.88,16.98,16.88,16.94,78890.0
2019-04-05 10:05:00,16.95,16.98,16.92,16.94,40925.0,16.95,16.98,16.92,16.94,40925.0
2019-04-05 10:10:00,16.93,16.97,16.91,16.95,33015.0,16.93,16.97,16.91,16.95,33015.0
2019-04-05 10:15:00,16.96,17.0,16.91,16.94,100690.0,16.96,17.0,16.91,16.94,100690.0
2019-04-05 10:20:00,16.93,17.0,16.93,16.99,38335.0,16.93,17.0,16.93,16.99,38335.0
2019-04-05 10:25:00,16.99,17.0,16.94,16.97,31705.0,16.99,17.0,16.94,16.97,31705.0
2019-04-05 10:30:00,16.98,17.01,16.95,16.95,35075.0,16.98,17.01,16.95,16.95,35075.0
2019-04-05 10:35:00,16.95,16.97,16.91,16.93,28770.0,16.95,16.97,16.91,16.93,28770.0
2019-04-05 10:40:00,16.93,16.93,16.85,16.88,48055.0,16.93,16.93,16.85,16.88,48055.0
2019-04-05 10:45:00,16.89,16.9,16.87,16.88,23415.0,16.89,16.9,16.87,16.88,23415.0
2019-04-05 10:50:00,16.87,16.88,16.86,16.88,25965.0,16.87,16.88,16.86,16.88,25965.0
2019-04-05 10:55:00,16.88,16.9,16.86,16.86,38820.0,16.88,16.9,16.86,16.86,38820.0
2019-04-05 11:00:00,16.86,16.87,16.82,16.83,31300.0,16.86,16.87,16.82,16.83,31300.0
2019-04-05 11:05:00,16.83,16.85,16.83,16.85,24060.0,16.83,16.85,16.83,16.85,24060.0
2019-04-05 11:10:00,16.85,16.9,16.84,16.89,61810.0,16.85,16.9,16.84,16.89,61810.0
2019-04-05 11:15:00,16.89,16.91,16.86,16.87,128600.0,16.89,16.91,16.86,16.87,128600.0
2019-04-05 11:20:00,16.86,16.89,16.86,16.88,55200.0,16.86,16.89,16.86,16.88,55200.0
2019-04-05 11:25:00,16.88,16.92,16.87,16.89,49410.0,16.88,16.92,16.87,16.89,49410.0
2019-04-05 11:30:00,16.89,16.9,16.86,16.88,70900.0,16.89,16.9,16.86,16.88,70900.0
2019-04-05 11:35:00,16.88,16.88,16.85,16.87,50060.0,16.88,16.88,16.85,16.87,50060.0
2019-04-05 11:40:00,16.87,16.87,16.84,16.85,67935.0,16.87,16.87,16.84,16.85,67935.0
2019-04-05 11:45:00,16.85,16.85,16.82,16.84,47905.0,16.85,16.85,16.82,16.84,47905.0
2019-04-05 11:50:00,16.84,16.87,16.83,16.87,33285.0,16.84,16.87,16.83,16.87,33285.0
2019-04-05 11:55:00,16.87,16.88,16.85,16.87,50580.0,16.87,16.88,16.85,16.87,50580.0
2019-04-05 12:00:00,16.88,16.88,16.86,16.87,47220.0,16.88,16.88,16.86,16.87,47220.0
2019-04-05 12:05:00,16.88,16.88,16.86,16.87,44630.0,16.88,16.88,16.86,16.87,44630.0
2019-04-05 12:10:00,16.87,16.87,16.84,16.85,47830.0,16.87,16.87,16.84,16.85,47830.0
2019-04-05 12:15:00,16.84,16.86,16.84,16.84,21080.0,16.84,16.86,16.84,16.84,21080.0
2019-04-05 12:20:00,16.85,16.85,16.83,16.85,21725.0,16.85,16.85,16.83,16.85,21725.0
2019-04-05 12:25:00,16.84,16.85,16.84,16.85,37015.0,16.84,16.85,16.84,16.85,37015.0
2019-04-05 12:30:00,16.84,16.85,16.84,16.84,21210.0,16.84,16.85,16.84,16.84,21210.0
2019-04-05 12:35:00,16.84,16.84,16.81,16.83,42975.0,16.84,16.84,16.81,16.83,42975.0
2019-04-05 12:40:00,16.83,16.87,16.83,16.86,25090.0,16.83,16.87,16.83,16.86,25090.0
2019-04-05 12:45:00,16.86,16.86,16.84,16.85,30330.0,16.86,16.86,16.84,16.85,30330.0
2019-04-05 12:50:00,16.85,16.85,16.83,16.83,20365.0,16.85,16.85,16.83,16.83,20365.0
2019-04-05 12:55:00,16.84,16.84,16.81,16.83,52325.0,16.84,16.84,16.81,16.83,52325.0
2019-04-05 13:00:00,16.83,16.84,16.82,16.83,27545.0,16.83,16.84,16.82,16.83,27545.0
2019-04-05 13:05:00,16.83,16.83,16.82,16.82,22065.0,16.83,16.83,16.82,16.82,22065.0
2019-04-05 13:10:00,16.82,16.82,16.8,16.82,19560.0,16.82,16.82,16.8,16.82,19560.0
2019-04-05 13:15:00,16.82,16.82,16.81,16.82,15135.0,16.82,16.82,16.81,16.82,15135.0
2019-04-05 13:20:00,16.82,16.82,16.81,16.81,24420.0,16.82,16.82,16.81,16.81,24420.0
2019-04-05 13:25:00,16.81,16.82,16.81,16.82,17690.0,16.81,16.82,16.81,16.82,17690.0
2019-04-05 13:30:00,16.81,16.82,16.81,16.81,18190.0,16.81,16.82,16.81,16.81,18190.0
2019-04-05 13:35:00,16.81,16.81,16.79,16.8,31340.0,16.81,16.81,16.79,16.8,31340.0
2019-04-05 13:40:00,16.79,16.8,16.78,16.8,26135.0,16.79,16.8,16.78,16.8,26135.0
2019-04-05 13:45:00,16.8,16.8,16.79,16.8,10220.0,16.8,16.8,16.79,16.8,10220.0
2019-04-05 13:50:00,16.8,16.81,16.79,16.81,16610.0,16.8,16.81,16.79,16.81,16610.0
2019-04-05 13:55:00,16.82,16.82,16.8,16.81,34920.0,16.82,16.82,16.8,16.81,34920.0
2019-04-05 14:00:00,16.81,16.81,16.8,16.8,13150.0,16.81,16.81,16.8,16.8,13150.0
2019-04-05 14:05:00,16.8,16.82,16.79,16.82,20130.0,16.8,16.82,16.79,16.82,20130.0
2019-04-05 14:10:00,16.82,16.82,16.8,16.8,19255.0,16.82,16.82,16.8,16.8,19255.0
2019-04-05 14:15:00,16.8,16.81,16.8,16.81,22450.0,16.8,16.81,16.8,16.81,22450.0
2019-04-05 14:20:00,16.81,16.82,16.8,16.8,29865.0,16.81,16.82,16.8,16.8,29865.0
2019-04-05 14:25:00,16.8,16.8,16.78,16.79,38220.0,16.8,16.8,16.78,16.79,38220.0
2019-04-05 14:30:00,16.78,16.78,16.77,16.78,14625.0,16.78,16.78,16.77,16.78,14625.0
2019-04-05 14:35:00,16.78,16.79,16.78,16.79,27250.0,16.78,16.79,16.78,16.79,27250.0
2019-04-05 14:40:00,16.79,16.79,16.78,16.78,16670.0,16.79,16.79,16.78,16.78,16670.0
2019-04-05 14:45:00,16.78,16.79,16.76,16.77,34835.0,16.78,16.79,16.76,16.77,34835.0
2019-04-05 14:50:00,16.77,16.77,16.75,16.77,23255.0,16.77,16.77,16.75,16.77,23255.0
2019-04-05 14:55:00,16.77,16.78,16.75,16.75,31360.0,16.77,16.78,16.75,16.75,31360.0
2019-04-05 15:00:00,16.76,16.8,16.76,16.79,219985.0,16.76,16.8,16.76,16.79,219985.0
2019-04-05 15:05:00,16.8,16.81,16.79,16.81,26835.0,16.8,16.81,16.79,16.81,26835.0
2019-04-05 15:10:00,16.8,16.81,16.8,16.81,28385.0,16.8,16.81,16.8,16.81,28385.0
2019-04-05 15:15:00,16.81,16.82,16.8,16.81,63835.0,16.81,16.82,16.8,16.81,63835.0
2019-04-05 15:20:00,16.81,16.82,16.8,16.82,49365.0,16.81,16.82,16.8,16.82,49365.0
2019-04-05 15:25:00,16.82,16.85,16.82,16.84,94245.0,16.82,16.85,16.82,16.84,94245.0
2019-04-05 15:30:00,16.84,16.85,16.83,16.83,69660.0,16.84,16.85,16.83,16.83,69660.0
2019-04-05 15:35:00,16.82,16.83,16.82,16.82,58670.0,16.82,16.83,16.82,16.82,58670.0
2019-04-05 15:40:00,16.82,16.82,16.81,16.81,77485.0,16.82,16.82,16.81,16.81,77485.0
2019-04-05 15:45:00,16.81,16.82,16.81,16.81,101090.0,16.81,16.82,16.81,16.81,101090.0
2019-04-05 15:50:00,16.81,16.82,16.8,16.8,156625.0,16.81,16.82,16.8,16.8,156625.0
2019-04-05 15:55:00,16.8,16.83,16.8,16.83,266155.0,16.8,16.83,16.8,16.83,266155.0
2019-04-08 09:30:00,16.82,16.84,16.78,16.79,76555.0,16.82,16.84,16.78,16.79,76555.0
2019-04-08 09:35:00,16.8,16.83,16.71,16.78,102560.0,16.8,16.83,16.71,16.78,102560.0
2019-04-08 09:40:00,16.76,16.79,16.66,16.68,138185.0,16.76,16.79,16.66,16.68,138185.0
2019-04-08 09:45:00,16.7,16.83,16.69,16.81,62495.0,16.7,16.83,16.69,16.81,62495.0
2019-04-08 09:50:00,16.81,16.85,16.78,16.85,115745.0,16.81,16.85,16.78,16.85,115745.0
2019-04-08 09:55:00,16.85,16.93,16.82,16.9,58225.0,16.85,16.93,16.82,16.9,58225.0
2019-04-08 10:00:00,16.94,16.94,16.87,16.9,36275.0,16.94,16.94,16.87,16.9,36275.0
2019-04-08 10:05:00,16.89,16.97,16.89,16.97,34810.0,16.89,16.97,16.89,16.97,34810.0
2019-04-08 10:10:00,16.96,16.98,16.93,16.97,45350.0,16.96,16.98,16.93,16.97,45350.0
2019-04-08 10:15:00,16.97,17.02,16.95,17.02,113580.0,16.97,17.02,16.95,17.02,113580.0
2019-04-08 10:20:00,17.01,17.05,17.0,17.01,165865.0,17.01,17.05,17.0,17.01,165865.0
2019-04-08 10:25:00,17.02,17.04,16.92,16.93,202860.0,17.02,17.04,16.92,16.93,202860.0
2019-04-08 10:30:00,16.93,17.0,16.92,17.0,42765.0,16.93,17.0,16.92,17.0,42765.0
2019-04-08 10:35:00,17.01,17.03,16.99,16.99,36445.0,17.01,17.03,16.99,16.99,36445.0
2019-04-08 10:40:00,16.99,17.06,16.98,17.05,51825.0,16.99,17.06,16.98,17.05,51825.0
2019-04-08 10:45:00,17.04,17.08,17.04,17.06,44600.0,17.04,17.08,17.04,17.06,44600.0
2019-04-08 10:50:00,17.06,17.08,17.03,17.08,46730.0,17.06,17.08,17.03,17.08,46730.0
2019-04-08 10:55:00,17.07,17.1,17.06,17.09,67540.0,17.07,17.1,17.06,17.09,67540.0
2019-04-08 11:00:00,17.09,17.1,17.07,17.09,59050.0,17.09,17.1,17.07,17.09,59050.0
2019-04-08 11:05:00,17.09,17.12,17.08,17.11,32735.0,17.09,17.12,17.08,17.11,32735.0
2019-04-08 11:10:00,17.1,17.11,17.07,17.07,62110.0,17.1,17.11,17.07,17.07,62110.0
2019-04-08 11:15:00,17.08,17.1,17.07,17.09,83540.0,17.08,17.1,17.07,17.09,83540.0
2019-04-08 11:20:00,17.09,17.1,17.05,17.08,48095.0,17.09,17.1,17.05,17.08,48095.0
2019-04-08 11:25:00,17.08,17.11,17.08,17.1,39565.0,17.08,17.11,17.08,17.1,39565.0
2019-04-08 11:30:00,17.09,17.15,17.09,17.11,160820.0,17.09,17.15,17.09,17.11,160820.0
2019-04-08 11:35:00,17.11,17.12,17.07,17.09,38655.0,17.11,17.12,17.07,17.09,38655.0
2019-04-08 11:40:00,17.09,17.13,17.08,17.11,80540.0,17.09,17.13,17.08,17.11,80540.0
2019-04-08 11:45:00,17.11,17.12,17.09,17.11,53595.0,17.11,17.12,17.09,17.11,53595.0
2019-04-08 11:50:00,17.11,17.11,17.07,17.07,38035.0,17.11,17.11,17.07,17.07,38035.0
2019-04-08 11:55:00,17.07,17.08,17.05,17.08,57765.0,17.07,17.08,17.05,17.08,57765.0
2019-04-08 12:00:00,17.09,17.09,17.03,17.03,34515.0,17.09,17.09,17.03,17.03,34515.0
2019-04-08 12:05:00,17.03,17.07,17.03,17.05,56670.0,17.03,17.07,17.03,17.05,56670.0
2019-04-08 12:10:00,17.05,17.05,17.04,17.05,11320.0,17.05,17.05,17.04,17.05,11320.0
2019-04-08 12:15:00,17.04,17.05,17.04,17.04,7500.0,17.04,17.05,17.04,17.04,7500.0
2019-04-08 12:20:00,17.04,17.07,17.03,17.07,24505.0,17.04,17.07,17.03,17.07,24505.0
2019-04-08 12:25:00,17.07,17.09,17.06,17.09,22925.0,17.07,17.09,17.06,17.09,22925.0
2019-04-08 12:30:00,17.09,17.12,17.08,17.12,64995.0,17.09,17.12,17.08,17.12,64995.0
2019-04-08 12:35:00,17.12,17.14,17.11,17.13,30470.0,17.12,17.14,17.11,17.13,30470.0
2019-04-08 12:40:00,17.12,17.12,17.09,17.1,50795.0,17.12,17.12,17.09,17.1,50795.0
2019-04-08 12:45:00,17.1,17.11,17.09,17.1,20800.0,17.1,17.11,17.09,17.1,20800.0
2019-04-08 12:50:00,17.1,17.1,17.09,17.09,8000.0,17.1,17.1,17.09,17.09,8000.0
2019-04-08 12:55:00,17.09,17.11,17.09,17.1,10000.0,17.09,17.11,17.09,17.1,10000.0
2019-04-08 13:00:00,17.11,17.11,17.1,17.11,41175.0,17.11,17.11,17.1,17.11,41175.0
2019-04-08 13:05:00,17.11,17.13,17.11,17.12,30485.0,17.11,17.13,17.11,17.12,30485.0
2019-04-08 13:10:00,17.13,17.14,17.12,17.13,41670.0,17.13,17.14,17.12,17.13,41670.0
2019-04-08 13:15:00,17.12,17.14,17.12,17.14,43910.0,17.12,17.14,17.12,17.14,43910.0
2019-04-08 13:20:00,17.14,17.16,17.14,17.15,66730.0,17.14,17.16,17.14,17.15,66730.0
2019-04-08 13:25:00,17.16,17.18,17.16,17.17,59065.0,17.16,17.18,17.16,17.17,59065.0
2019-04-08 13:30:00,17.17,17.19,17.17,17.19,30940.0,17.17,17.19,17.17,17.19,30940.0
2019-04-08 13:35:00,17.2,17.23,17.19,17.21,126435.0,17.2,17.23,17.19,17.21,126435.0
2019-04-08 13:40:00,17.2,17.2,17.17,17.18,88995.0,17.2,17.2,17.17,17.18,88995.0
2019-04-08 13:45:00,17.18,17.18,17.14,17.17,26075.0,17.18,17.18,17.14,17.17,26075.0
2019-04-08 13:50:00,17.16,17.37,17.16,17.25,414300.0,17.16,17.37,17.16,17.25,414300.0
2019-04-08 13:55:00,17.25,17.29,17.25,17.26,128710.0,17.25,17.29,17.25,17.26,128710.0
2019-04-08 14:00:00,17.25,17.28,17.24,17.24,78390.0,17.25,17.28,17.24,17.24,78390.0
2019-04-08 14:05:00,17.24,17.26,17.23,17.25,78935.0,17.24,17.26,17.23,17.25,78935.0
2019-04-08 14:10:00,17.24,17.25,17.23,17.24,69640.0,17.24,17.25,17.23,17.24,69640.0
2019-04-08 14:15:00,17.24,17.24,17.21,17.21,42500.0,17.24,17.24,17.21,17.21,42500.0
2019-04-08 14:20:00,17.2,17.21,17.19,17.19,106715.0,17.2,17.21,17.19,17.19,106715.0
2019-04-08 14:25:00,17.18,17.2,17.18,17.2,27125.0,17.18,17.2,17.18,17.2,27125.0
2019-04-08 14:30:00,17.2,17.2,17.17,17.18,25915.0,17.2,17.2,17.17,17.18,25915.0
2019-04-08 14:35:00,17.18,17.18,17.16,17.17,33345.0,17.18,17.18,17.16,17.17,33345.0
2019-04-08 14:40:00,17.17,17.2,17.16,17.19,30015.0,17.17,17.2,17.16,17.19,30015.0
2019-04-08 14:45:00,17.19,17.19,17.17,17.17,23945.0,17.19,17.19,17.17,17.17,23945.0
2019-04-08 14:50:00,17.17,17.18,17.17,17.18,32265.0,17.17,17.18,17.17,17.18,32265.0
2019-04-08 14:55:00,17.18,17.19,17.17,17.19,34170.0,17.18,17.19,17.17,17.19,34170.0
2019-04-08 15:00:00,17.19,17.19,17.18,17.19,70175.0,17.19,17.19,17.18,17.19,70175.0
2019-04-08 15:05:00,17.19,17.21,17.18,17.2,51045.0,17.19,17.21,17.18,17.2,51045.0
2019-04-08 15:10:00,17.2,17.2,17.18,17.19,30465.0,17.2,17.2,17.18,17.19,30465.0
2019-04-08 15:15:00,17.18,17.2,17.18,17.19,31435.0,17.18,17.2,17.18,17.19,31435.0
2019-04-08 15:20:00,17.19,17.19,17.19,17.19,26255.0,17.19,17.19,17.19,17.19,26255.0
2019-04-08 15:25:00,17.18,17.21,17.18,17.21,62800.0,17.18,17.21,17.18,17.21,62800.0
2019-04-08 15:30:00,17.2,17.22,17.2,17.21,65325.0,17.2,17.22,17.2,17.21,65325.0
2019-04-08 15:35:00,17.21,17.23,17.21,17.23,173320.0,17.21,17.23,17.21,17.23,173320.0
2019-04-08 15:40:00,17.22,17.23,17.22,17.22,89050.0,17.22,17.23,17.22,17.22,89050.0
2019-04-08 15:45:00,17.22,17.22,17.18,17.19,156730.0,17.22,17.22,17.18,17.19,156730.0
2019-04-08 15:50:00,17.19,17.22,17.19,17.21,171340.0,17.19,17.22,17.19,17.21,171340.0
2019-04-08 15:55:00,17.21,17.23,17.21,17.22,360870.0,17.21,17.23,17.21,17.22,360870.0
2019-04-09 09:30:00,17.12,17.18,17.07,17.14,140220.0,17.12,17.18,17.07,17.14,140220.0
2019-04-09 09:35:00,17.17,17.29,17.14,17.28,96070.0,17.17,17.29,17.14,17.28,96070.0
2019-04-09 09:40:00,17.29,17.34,17.28,17.33,114540.0,17.29,17.34,17.28,17.33,114540.0
2019-04-09 09:45:00,17.33,17.35,17.28,17.28,51905.0,17.33,17.35,17.28,17.28,51905.0
2019-04-09 09:50:00,17.28,17.31,17.27,17.28,78185.0,17.28,17.31,17.27,17.28,78185.0
2019-04-09 09:55:00,17.27,17.33,17.27,17.3,63265.0,17.27,17.33,17.27,17.3,63265.0
2019-04-09 10:00:00,17.32,17.35,17.26,17.28,137770.0,17.32,17.35,17.26,17.28,137770.0
2019-04-09 10:05:00,17.28,17.35,17.28,17.34,89125.0,17.28,17.35,17.28,17.34,89125.0
2019-04-09 10:10:00,17.34,17.35,17.31,17.32,38805.0,17.34,17.35,17.31,17.32,38805.0
2019-04-09 10:15:00,17.32,17.42,17.32,17.39,273560.0,17.32,17.42,17.32,17.39,273560.0
2019-04-09 10:20:00,17.38,17.42,17.38,17.4,77495.0,17.38,17.42,17.38,17.4,77495.0
2019-04-09 10:25:00,17.4,17.46,17.4,17.45,202820.0,17.4,17.46,17.4,17.45,202820.0
2019-04-09 10:30:00,17.46,17.46,17.39,17.42,66520.0,17.46,17.46,17.39,17.42,66520.0
2019-04-09 10:35:00,17.43,17.43,17.36,17.36,59980.0,17.43,17.43,17.36,17.36,59980.0
2019-04-09 10:40:00,17.36,17.38,17.32,17.32,53920.0,17.36,17.38,17.32,17.32,53920.0
2019-04-09 10:45:00,17.32,17.34,17.3,17.32,65630.0,17.32,17.34,17.3,17.32,65630.0
2019-04-09 10:50:00,17.32,17.33,17.29,17.31,52465.0,17.32,17.33,17.29,17.31,52465.0
2019-04-09 10:55:00,17.31,17.31,17.28,17.29,49130.0,17.31,17.31,17.28,17.29,49130.0
2019-04-09 11:00:00,17.29,17.34,17.29,17.33,54425.0,17.29,17.34,17.29,17.33,54425.0
2019-04-09 11:05:00,17.33,17.35,17.3,17.3,42710.0,17.33,17.35,17.3,17.3,42710.0
2019-04-09 11:10:00,17.3,17.38,17.3,17.36,57435.0,17.3,17.38,17.3,17.36,57435.0
2019-04-09 11:15:00,17.37,17.37,17.33,17.35,63075.0,17.37,17.37,17.33,17.35,63075.0
2019-04-09 11:20:00,17.35,17.36,17.32,17.33,37480.0,17.35,17.36,17.32,17.33,37480.0
2019-04-09 11:25:00,17.33,17.38,17.33,17.37,38670.0,17.33,17.38,17.33,17.37,38670.0
2019-04-09 11:30:00,17.37,17.38,17.36,17.36,35500.0,17.37,17.38,17.36,17.36,35500.0
2019-04-09 11:35:00,17.36,17.41,17.35,17.41,52275.0,17.36,17.41,17.35,17.41,52275.0
2019-04-09 11:40:00,17.41,17.42,17.39,17.42,40880.0,17.41,17.42,17.39,17.42,40880.0
2019-04-09 11:45:00,17.42,17.44,17.42,17.43,63470.0,17.42,17.44,17.42,17.43,63470.0
2019-04-09 11:50:00,17.43,17.43,17.39,17.39,43325.0,17.43,17.43,17.39,17.39,43325.0
2019-04-09 11:55:00,17.4,17.41,17.39,17.4,258700.0,17.4,17.41,17.39,17.4,258700.0
2019-04-09 12:00:00,17.4,17.41,17.38,17.4,47505.0,17.4,17.41,17.38,17.4,47505.0
2019-04-09 12:05:00,17.39,17.41,17.39,17.4,35650.0,17.39,17.41,17.39,17.4,35650.0
2019-04-09 12:10:00,17.4,17.44,17.4,17.42,50385.0,17.4,17.44,17.4,17.42,50385.0
2019-04-09 12:15:00,17.43,17.43,17.41,17.42,36385.0,17.43,17.43,17.41,17.42,36385.0
2019-04-09 12:20:00,17.42,17.42,17.41,17.42,40365.0,17.42,17.42,17.41,17.42,40365.0
2019-04-09 12:25:00,17.42,17.47,17.42,17.46,109665.0,17.42,17.47,17.42,17.46,109665.0
2019-04-09 12:30:00,17.47,17.49,17.43,17.43,121505.0,17.47,17.49,17.43,17.43,121505.0
2019-04-09 12:35:00,17.44,17.47,17.43,17.46,52865.0,17.44,17.47,17.43,17.46,52865.0
2019-04-09 12:40:00,17.45,17.47,17.44,17.45,58630.0,17.45,17.47,17.44,17.45,58630.0
2019-04-09 12:45:00,17.45,17.46,17.44,17.45,41590.0,17.45,17.46,17.44,17.45,41590.0
2019-04-09 12:50:00,17.44,17.45,17.42,17.45,43970.0,17.44,17.45,17.42,17.45,43970.0
2019-04-09 12:55:00,17.46,17.46,17.43,17.43,36560.0,17.46,17.46,17.43,17.43,36560.0
2019-04-09 13:00:00,17.43,17.43,17.41,17.41,30555.0,17.43,17.43,17.41,17.41,30555.0
2019-04-09 13:05:00,17.41,17.41,17.39,17.4,29235.0,17.41,17.41,17.39,17.4,29235.0
2019-04-09 13:10:00,17.39,17.4,17.37,17.37,26000.0,17.39,17.4,17.37,17.37,26000.0
2019-04-09 13:15:00,17.37,17.39,17.37,17.38,25000.0,17.37,17.39,17.37,17.38,25000.0
2019-04-09 13:20:00,17.38,17.38,17.37,17.38,22160.0,17.38,17.38,17.37,17.38,22160.0
2019-04-09 13:25:00,17.38,17.4,17.38,17.39,27475.0,17.38,17.4,17.38,17.39,27475.0
2019-04-09 13:30:00,17.38,17.41,17.38,17.41,50560.0,17.38,17.41,17.38,17.41,50560.0
2019-04-09 13:35:00,17.4,17.42,17.39,17.42,21500.0,17.4,17.42,17.39,17.42,21500.0
2019-04-09 13:40:00,17.41,17.41,17.39,17.41,45000.0,17.41,17.41,17.39,17.41,45000.0
2019-04-09 13:45:00,17.41,17.41,17.4,17.4,22500.0,17.41,17.41,17.4,17.4,22500.0
2019-04-09 13:50:00,17.4,17.4,17.38,17.4,43085.0,17.4,17.4,17.38,17.4,43085.0
2019-04-09 13:55:00,17.4,17.41,17.39,17.39,35765.0,17.4,17.41,17.39,17.39,35765.0
2019-04-09 14:00:00,17.39,17.41,17.38,17.39,55850.0,17.39,17.41,17.38,17.39,55850.0
2019-04-09 14:05:00,17.39,17.41,17.39,17.4,50585.0,17.39,17.41,17.39,17.4,50585.0
2019-04-09 14:10:00,17.4,17.42,17.4,17.42,28560.0,17.4,17.42,17.4,17.42,28560.0
2019-04-09 14:15:00,17.42,17.42,17.4,17.4,21050.0,17.42,17.42,17.4,17.4,21050.0
2019-04-09 14:20:00,17.4,17.4,17.39,17.4,28265.0,17.4,17.4,17.39,17.4,28265.0
2019-04-09 14:25:00,17.4,17.4,17.38,17.38,33000.0,17.4,17.4,17.38,17.38,33000.0
2019-04-09 14:30:00,17.38,17.4,17.38,17.4,41885.0,17.38,17.4,17.38,17.4,41885.0
2019-04-09 14:35:00,17.4,17.42,17.4,17.41,47700.0,17.4,17.42,17.4,17.41,47700.0
2019-04-09 14:40:00,17.41,17.41,17.39,17.41,125290.0,17.41,17.41,17.39,17.41,125290.0
2019-04-09 14:45:00,17.4,17.41,17.39,17.41,37920.0,17.4,17.41,17.39,17.41,37920.0
2019-04-09 14:50:00,17.41,17.43,17.41,17.43,65435.0,17.41,17.43,17.41,17.43,65435.0
2019-04-09 14:55:00,17.43,17.45,17.43,17.44,69500.0,17.43,17.45,17.43,17.44,69500.0
2019-04-09 15:00:00,17.43,17.44,17.43,17.43,53560.0,17.43,17.44,17.43,17.43,53560.0
2019-04-09 15:05:00,17.43,17.44,17.42,17.43,85765.0,17.43,17.44,17.42,17.43,85765.0
2019-04-09 15:10:00,17.43,17.44,17.43,17.43,111795.0,17.43,17.44,17.43,17.43,111795.0
2019-04-09 15:15:00,17.43,17.47,17.43,17.47,172615.0,17.43,17.47,17.43,17.47,172615.0
2019-04-09 15:20:00,17.47,17.47,17.44,17.44,71345.0,17.47,17.47,17.44,17.44,71345.0
2019-04-09 15:25:00,17.44,17.45,17.43,17.45,117315.0,17.44,17.45,17.43,17.45,117315.0
2019-04-09 15:30:00,17.45,17.46,17.45,17.46,87505.0,17.45,17.46,17.45,17.46,87505.0
2019-04-09 15:35:00,17.46,17.46,17.43,17.44,91910.0,17.46,17.46,17.43,17.44,91910.0
2019-04-09 15:40:00,17.44,17.45,17.43,17.45,174485.0,17.44,17.45,17.43,17.45,174485.0
2019-04-09 15:45:00,17.45,17.47,17.45,17.47,193935.0,17.45,17.47,17.45,17.47,193935.0
2019-04-09 15:50:00,17.46,17.47,17.44,17.46,390930.0,17.46,17.47,17.44,17.46,390930.0
2019-04-09 15:55:00,17.46,17.47,17.43,17.46,936275.0,17.46,17.47,17.43,17.46,936275.0
2019-04-10 09:30:00,17.52,17.72,17.48,17.6,434050.0,17.52,17.72,17.48,17.6,434050.0
2019-04-10 09:35:00,17.6,17.68,17.57,17.61,177880.0,17.6,17.68,17.57,17.61,177880.0
2019-04-10 09:40:00,17.63,17.91,17.63,17.9,796685.0,17.63,17.91,17.63,17.9,796685.0
2019-04-10 09:45:00,17.9,17.98,17.84,17.91,407615.0,17.9,17.98,17.84,17.91,407615.0
2019-04-10 09:50:00,17.92,17.93,17.79,17.79,494370.0,17.92,17.93,17.79,17.79,494370.0
2019-04-10 09:55:00,17.79,17.81,17.69,17.71,348945.0,17.79,17.81,17.69,17.71,348945.0
2019-04-10 10:00:00,17.7,17.72,17.67,17.68,234830.0,17.7,17.72,17.67,17.68,234830.0
2019-04-10 10:05:00,17.68,17.69,17.58,17.58,258170.0,17.68,17.69,17.58,17.58,258170.0
2019-04-10 10:10:00,17.58,17.66,17.57,17.65,246965.0,17.58,17.66,17.57,17.65,246965.0
2019-04-10 10:15:00,17.65,17.72,17.62,17.7,131890.0,17.65,17.72,17.62,17.7,131890.0
2019-04-10 10:20:00,17.69,17.75,17.67,17.75,88275.0,17.69,17.75,17.67,17.75,88275.0
2019-04-10 10:25:00,17.75,17.82,17.74,17.78,130170.0,17.75,17.82,17.74,17.78,130170.0
2019-04-10 10:30:00,17.78,17.85,17.77,17.85,135620.0,17.78,17.85,17.77,17.85,135620.0
2019-04-10 10:35:00,17.85,17.88,17.81,17.85,175075.0,17.85,17.88,17.81,17.85,175075.0
2019-04-10 10:40:00,17.86,17.91,17.84,17.9,173815.0,17.86,17.91,17.84,17.9,173815.0
2019-04-10 10:45:00,17.9,17.96,17.9,17.95,128585.0,17.9,17.96,17.9,17.95,128585.0
2019-04-10 10:50:00,17.94,17.96,17.91,17.93,156685.0,17.94,17.96,17.91,17.93,156685.0
2019-04-10 10:55:00,17.93,17.94,17.91,17.92,244265.0,17.93,17.94,17.91,17.92,244265.0
2019-04-10 11:00:00,17.92,17.93,17.85,17.87,203435.0,17.92,17.93,17.85,17.87,203435.0
2019-04-10 11:05:00,17.87,17.89,17.87,17.89,119215.0,17.87,17.89,17.87,17.89,119215.0
2019-04-10 11:10:00,17.89,17.92,17.88,17.9,89585.0,17.89,17.92,17.88,17.9,89585.0
2019-04-10 11:15:00,17.91,17.93,17.88,17.93,106765.0,17.91,17.93,17.88,17.93,106765.0
2019-04-10 11:20:00,17.93,17.94,17.89,17.91,88115.0,17.93,17.94,17.89,17.91,88115.0
2019-04-10 11:25:00,17.91,17.91,17.88,17.89,86415.0,17.91,17.91,17.88,17.89,86415.0
2019-04-10 11:30:00,17.89,17.91,17.89,17.91,64785.0,17.89,17.91,17.89,17.91,64785.0
2019-04-10 11:35:00,17.91,17.98,17.91,17.98,192870.0,17.91,17.98,17.91,17.98,192870.0
2019-04-10 11:40:00,17.98,17.98,17.9,17.95,162310.0,17.98,17.98,17.9,17.95,162310.0
2019-04-10 11:45:00,17.95,17.95,17.9,17.91,89365.0,17.95,17.95,17.9,17.91,89365.0
2019-04-10 11:50:00,17.92,17.99,17.92,17.97,150390.0,17.92,17.99,17.92,17.97,150390.0
2019-04-10 11:55:00,17.97,17.97,17.94,17.96,105890.0,17.97,17.97,17.94,17.96,105890.0
2019-04-10 12:00:00,17.96,17.96,17.92,17.93,84275.0,17.96,17.96,17.92,17.93,84275.0
2019-04-10 12:05:00,17.93,17.94,17.92,17.94,63515.0,17.93,17.94,17.92,17.94,63515.0
2019-04-10 12:10:00,17.94,17.96,17.93,17.94,99885.0,17.94,17.96,17.93,17.94,99885.0
2019-04-10 12:15:00,17.94,17.95,17.92,17.94,46440.0,17.94,17.95,17.92,17.94,46440.0
2019-04-10 12:20:00,17.94,17.96,17.94,17.95,54100.0,17.94,17.96,17.94,17.95,54100.0
2019-04-10 12:25:00,17.95,17.97,17.94,17.96,72215.0,17.95,17.97,17.94,17.96,72215.0
2019-04-10 12:30:00,17.96,17.99,17.94,17.99,107380.0,17.96,17.99,17.94,17.99,107380.0
2019-04-10 12:35:00,17.99,17.99,17.95,17.97,138465.0,17.99,17.99,17.95,17.97,138465.0
2019-04-10 12:40:00,17.96,17.97,17.95,17.95,34170.0,17.96,17.97,17.95,17.95,34170.0
2019-04-10 12:45:00,17.95,17.96,17.94,17.95,47315.0,17.95,17.96,17.94,17.95,47315.0
2019-04-10 12:50:00,17.95,17.97,17.95,17.96,67920.0,17.95,17.97,17.95,17.96,67920.0
2019-04-10 12:55:00,17.96,17.99,17.96,17.99,150850.0,17.96,17.99,17.96,17.99,150850.0
2019-04-10 13:00:00,17.99,17.99,17.95,17.95,71905.0,17.99,17.99,17.95,17.95,71905.0
2019-04-10 13:05:00,17.95,17.96,17.93,17.94,64360.0,17.95,17.96,17.93,17.94,64360.0
2019-04-10 13:10:00,17.94,17.95,17.93,17.93,76375.0,17.94,17.95,17.93,17.93,76375.0
2019-04-10 13:15:00,17.93,17.95,17.93,17.95,40020.0,17.93,17.95,17.93,17.95,40020.0
2019-04-10 13:20:00,17.95,17.95,17.93,17.93,60060.0,17.95,17.95,17.93,17.93,60060.0
2019-04-10 13:25:00,17.94,17.94,17.91,17.91,32295.0,17.94,17.94,17.91,17.91,32295.0
2019-04-10 13:30:00,17.91,17.92,17.9,17.9,30685.0,17.91,17.92,17.9,17.9,30685.0
2019-04-10 13:35:00,17.9,17.91,17.9,17.91,32615.0,17.9,17.91,17.9,17.91,32615.0
2019-04-10 13:40:00,17.91,17.94,17.91,17.94,49375.0,17.91,17.94,17.91,17.94,49375.0
2019-04-10 13:45:00,17.94,17.94,17.93,17.93,45180.0,17.94,17.94,17.93,17.93,45180.0
2019-04-10 13:50:00,17.93,17.93,17.91,17.91,37240.0,17.93,17.93,17.91,17.91,37240.0
2019-04-10 13:55:00,17.92,17.93,17.91,17.93,80980.0,17.92,17.93,17.91,17.93,80980.0
2019-04-10 14:00:00,17.94,17.94,17.92,17.93,40140.0,17.94,17.94,17.92,17.93,40140.0
2019-04-10 14:05:00,17.93,17.96,17.92,17.93,56190.0,17.93,17.96,17.92,17.93,56190.0
2019-04-10 14:10:00,17.92,17.92,17.91,17.91,119350.0,17.92,17.92,17.91,17.91,119350.0
2019-04-10 14:15:00,17.91,17.95,17.91,17.93,89115.0,17.91,17.95,17.91,17.93,89115.0
2019-04-10 14:20:00,17.93,17.93,17.88,17.9,126465.0,17.93,17.93,17.88,17.9,126465.0
2019-04-10 14:25:00,17.9,17.92,17.89,17.91,50855.0,17.9,17.92,17.89,17.91,50855.0
2019-04-10 14:30:00,17.9,17.91,17.88,17.9,59580.0,17.9,17.91,17.88,17.9,59580.0
2019-04-10 14:35:00,17.9,17.9,17.89,17.89,38965.0,17.9,17.9,17.89,17.89,38965.0
2019-04-10 14:40:00,17.89,17.89,17.88,17.88,81855.0,17.89,17.89,17.88,17.88,81855.0
2019-04-10 14:45:00,17.88,17.89,17.88,17.89,48440.0,17.88,17.89,17.88,17.89,48440.0
2019-04-10 14:50:00,17.89,17.91,17.89,17.9,61765.0,17.89,17.91,17.89,17.9,61765.0
2019-04-10 14:55:00,17.9,17.91,17.89,17.9,38100.0,17.9,17.91,17.89,17.9,38100.0
2019-04-10 15:00:00,17.9,17.93,17.9,17.92,81175.0,17.9,17.93,17.9,17.92,81175.0
2019-04-10 15:05:00,17.92,17.92,17.91,17.92,47530.0,17.92,17.92,17.91,17.92,47530.0
2019-04-10 15:10:00,17.92,17.92,17.91,17.92,83935.0,17.92,17.92,17.91,17.92,83935.0
2019-04-10 15:15:00,17.92,17.93,17.91,17.91,63555.0,17.92,17.93,17.91,17.91,63555.0
2019-04-10 15:20:00,17.91,17.93,17.91,17.92,91550.0,17.91,17.93,17.91,17.92,91550.0
2019-04-10 15:25:00,17.93,17.94,17.93,17.93,110020.0,17.93,17.94,17.93,17.93,110020.0
2019-04-10 15:30:00,17.93,17.95,17.92,17.94,124525.0,17.93,17.95,17.92,17.94,124525.0
2019-04-10 15:35:00,17.94,17.97,17.94,17.97,228115.0,17.94,17.97,17.94,17.97,228115.0
2019-04-10 15:40:00,17.97,17.99,17.96,17.98,247955.0,17.97,17.99,17.96,17.98,247955.0
2019-04-10 15:45:00,17.97,17.97,17.95,17.96,290230.0,17.97,17.97,17.95,17.96,290230.0
2019-04-10 15:50:00,17.96,17.96,17.92,17.93,280470.0,17.96,17.96,17.92,17.93,280470.0
2019-04-10 15:55:00,17.92,17.93,17.9,17.93,613110.0,17.92,17.93,17.9,17.93,613110.0
2019-04-11 09:30:00,18.0,18.17,17.97,18.1,468640.0,18.0,18.17,17.97,18.1,468640.0
2019-04-11 09:35:00,18.1,18.1,17.98,18.05,158015.0,18.1,18.1,17.98,18.05,158015.0
2019-04-11 09:40:00,18.06,18.09,18.02,18.03,171865.0,18.06,18.09,18.02,18.03,171865.0
2019-04-11 09:45:00,18.03,18.03,17.93,17.98,361270.0,18.03,18.03,17.93,17.98,361270.0
2019-04-11 09:50:00,17.97,17.99,17.89,17.89,141990.0,17.97,17.99,17.89,17.89,141990.0
2019-04-11 09:55:00,17.9,17.95,17.88,17.95,99220.0,17.9,17.95,17.88,17.95,99220.0
2019-04-11 10:00:00,17.94,17.95,17.88,17.92,168415.0,17.94,17.95,17.88,17.92,168415.0
2019-04-11 10:05:00,17.92,17.94,17.89,17.89,66505.0,17.92,17.94,17.89,17.89,66505.0
2019-04-11 10:10:00,17.89,17.92,17.83,17.85,83550.0,17.89,17.92,17.83,17.85,83550.0
2019-04-11 10:15:00,17.84,17.86,17.83,17.84,90150.0,17.84,17.86,17.83,17.84,90150.0
2019-04-11 10:20:00,17.85,17.86,17.8,17.86,88275.0,17.85,17.86,17.8,17.86,88275.0
2019-04-11 10:25:00,17.86,17.91,17.85,17.91,44510.0,17.86,17.91,17.85,17.91,44510.0
2019-04-11 10:30:00,17.91,17.96,17.9,17.93,90985.0,17.91,17.96,17.9,17.93,90985.0
2019-04-11 10:35:00,17.94,17.94,17.92,17.94,49270.0,17.94,17.94,17.92,17.94,49270.0
2019-04-11 10:40:00,17.94,17.95,17.93,17.95,57540.0,17.94,17.95,17.93,17.95,57540.0
2019-04-11 10:45:00,17.94,17.96,17.93,17.94,81410.0,17.94,17.96,17.93,17.94,81410.0
2019-04-11 10:50:00,17.94,17.96,17.92,17.95,118045.0,17.94,17.96,17.92,17.95,118045.0
2019-04-11 10:55:00,17.95,17.97,17.93,17.97,56355.0,17.95,17.97,17.93,17.97,56355.0
2019-04-11 11:00:00,17.97,17.97,17.93,17.95,116335.0,17.97,17.97,17.93,17.95,116335.0
2019-04-11 11:05:00,17.94,17.96,17.94,17.95,35240.0,17.94,17.96,17.94,17.95,35240.0
2019-04-11 11:10:00,17.95,17.95,17.93,17.95,58910.0,17.95,17.95,17.93,17.95,58910.0
2019-04-11 11:15:00,17.95,17.99,17.94,17.98,33075.0,17.95,17.99,17.94,17.98,33075.0
2019-04-11 11:20:00,17.98,18.06,17.98,18.03,253340.0,17.98,18.06,17.98,18.03,253340.0
2019-04-11 11:25:00,18.02,18.02,17.99,18.01,55125.0,18.02,18.02,17.99,18.01,55125.0
2019-04-11 11:30:00,18.0,18.03,18.0,18.02,43105.0,18.0,18.03,18.0,18.02,43105.0
2019-04-11 11:35:00,18.02,18.03,18.01,18.01,44905.0,18.02,18.03,18.01,18.01,44905.0
2019-04-11 11:40:00,18.0,18.01,17.98,17.99,81240.0,18.0,18.01,17.98,17.99,81240.0
2019-04-11 11:45:00,17.99,18.03,17.99,18.02,39170.0,17.99,18.03,17.99,18.02,39170.0
2019-04-11 11:50:00,18.02,18.04,18.02,18.02,44590.0,18.02,18.04,18.02,18.02,44590.0
2019-04-11 11:55:00,18.02,18.02,18.01,18.02,27965.0,18.02,18.02,18.01,18.02,27965.0
2019-04-11 12:00:00,18.01,18.02,18.0,18.01,41205.0,18.01,18.02,18.0,18.01,41205.0
2019-04-11 12:05:00,18.02,18.04,18.01,18.03,43270.0,18.02,18.04,18.01,18.03,43270.0
2019-04-11 12:10:00,18.04,18.04,18.01,18.02,27175.0,18.04,18.04,18.01,18.02,27175.0
2019-04-11 12:15:00,18.02,18.04,18.02,18.03,53425.0,18.02,18.04,18.02,18.03,53425.0
2019-04-11 12:20:00,18.03,18.04,18.02,18.03,29855.0,18.03,18.04,18.02,18.03,29855.0
2019-04-11 12:25:00,18.03,18.04,18.02,18.02,41835.0,18.03,18.04,18.02,18.02,41835.0
2019-04-11 12:30:00,18.03,18.04,18.02,18.03,43445.0,18.03,18.04,18.02,18.03,43445.0
2019-04-11 12:35:00,18.03,18.04,18.02,18.03,25350.0,18.03,18.04,18.02,18.03,25350.0
2019-04-11 12:40:00,18.03,18.04,18.02,18.04,45960.0,18.03,18.04,18.02,18.04,45960.0
2019-04-11 12:45:00,18.04,18.05,18.04,18.05,23525.0,18.04,18.05,18.04,18.05,23525.0
2019-04-11 12:50:00,18.05,18.07,18.04,18.07,68295.0,18.05,18.07,18.04,18.07,68295.0
2019-04-11 12:55:00,18.07,18.08,18.06,18.07,39135.0,18.07,18.08,18.06,18.07,39135.0
2019-04-11 13:00:00,18.07,18.08,18.04,18.05,41510.0,18.07,18.08,18.04,18.05,41510.0
2019-04-11 13:05:00,18.04,18.06,18.04,18.06,75245.0,18.04,18.06,18.04,18.06,75245.0
2019-04-11 13:10:00,18.06,18.08,18.05,18.07,45160.0,18.06,18.08,18.05,18.07,45160.0
2019-04-11 13:15:00,18.08,18.09,18.07,18.07,41695.0,18.08,18.09,18.07,18.07,41695.0
2019-04-11 13:20:00,18.07,18.08,18.07,18.07,32060.0,18.07,18.08,18.07,18.07,32060.0
2019-04-11 13:25:00,18.07,18.07,18.06,18.07,28155.0,18.07,18.07,18.06,18.07,28155.0
2019-04-11 13:30:00,18.07,18.07,18.05,18.07,49655.0,18.07,18.07,18.05,18.07,49655.0
2019-04-11 13:35:00,18.07,18.07,18.06,18.06,69195.0,18.07,18.07,18.06,18.06,69195.0
2019-04-11 13:40:00,18.06,18.08,18.05,18.07,78095.0,18.06,18.08,18.05,18.07,78095.0
2019-04-11 13:45:00,18.07,18.08,18.07,18.08,47230.0,18.07,18.08,18.07,18.08,47230.0
2019-04-11 13:50:00,18.08,18.09,18.06,18.06,40955.0,18.08,18.09,18.06,18.06,40955.0
2019-04-11 13:55:00,18.07,18.08,18.06,18.08,39390.0,18.07,18.08,18.06,18.08,39390.0
2019-04-11 14:00:00,18.07,18.08,18.07,18.08,54115.0,18.07,18.08,18.07,18.08,54115.0
2019-04-11 14:05:00,18.08,18.09,18.06,18.07,45965.0,18.08,18.09,18.06,18.07,45965.0
2019-04-11 14:10:00,18.07,18.08,18.06,18.08,76930.0,18.07,18.08,18.06,18.08,76930.0
2019-04-11 14:15:00,18.08,18.1,18.08,18.09,112665.0,18.08,18.1,18.08,18.09,112665.0
2019-04-11 14:20:00,18.1,18.12,18.09,18.1,74200.0,18.1,18.12,18.09,18.1,74200.0
2019-04-11 14:25:00,18.11,18.11,18.08,18.08,146535.0,18.11,18.11,18.08,18.08,146535.0
2019-04-11 14:30:00,18.07,18.08,17.99,18.02,200310.0,18.07,18.08,17.99,18.02,200310.0
2019-04-11 14:35:00,18.02,18.02,17.99,17.99,125135.0,18.02,18.02,17.99,17.99,125135.0
2019-04-11 14:40:00,17.98,17.99,17.97,17.97,73350.0,17.98,17.99,17.97,17.97,73350.0
2019-04-11 14:45:00,17.97,17.97,17.94,17.94,68185.0,17.97,17.97,17.94,17.94,68185.0
2019-04-11 14:50:00,17.94,17.95,17.93,17.94,103485.0,17.94,17.95,17.93,17.94,103485.0
2019-04-11 14:55:00,17.94,17.95,17.94,17.94,56870.0,17.94,17.95,17.94,17.94,56870.0
2019-04-11 15:00:00,17.94,17.98,17.94,17.98,81860.0,17.94,17.98,17.94,17.98,81860.0
2019-04-11 15:05:00,17.98,17.99,17.97,17.99,97640.0,17.98,17.99,17.97,17.99,97640.0
2019-04-11 15:10:00,17.99,18.01,17.99,18.0,99130.0,17.99,18.01,17.99,18.0,99130.0
2019-04-11 15:15:00,18.0,18.01,17.99,17.99,118395.0,18.0,18.01,17.99,17.99,118395.0
2019-04-11 15:20:00,17.99,18.0,17.99,18.0,116535.0,17.99,18.0,17.99,18.0,116535.0
2019-04-11 15:25:00,17.99,18.0,17.99,17.99,126115.0,17.99,18.0,17.99,17.99,126115.0
2019-04-11 15:30:00,18.0,18.0,17.99,17.99,181595.0,18.0,18.0,17.99,17.99,181595.0
2019-04-11 15:35:00,17.99,18.0,17.97,17.97,186430.0,17.99,18.0,17.97,17.97,186430.0
2019-04-11 15:40:00,17.97,17.97,17.93,17.94,170515.0,17.97,17.97,17.93,17.94,170515.0
2019-04-11 15:45:00,17.94,17.95,17.91,17.92,177950.0,17.94,17.95,17.91,17.92,177950.0
2019-04-11 15:50:00,17.92,17.94,17.91,17.93,360265.0,17.92,17.94,17.91,17.93,360265.0
2019-04-11 15:55:00,17.93,17.95,17.93,17.93,516520.0,17.93,17.95,17.93,17.93,516520.0
2019-04-12 09:30:00,18.06,18.36,18.0,18.27,405540.0,18.06,18.36,18.0,18.27,405540.0
2019-04-12 09:35:00,18.26,18.29,18.14,18.17,318890.0,18.26,18.29,18.14,18.17,318890.0
2019-04-12 09:40:00,18.17,18.31,18.15,18.22,308395.0,18.17,18.31,18.15,18.22,308395.0
2019-04-12 09:45:00,18.22,18.27,18.18,18.26,157185.0,18.22,18.27,18.18,18.26,157185.0
2019-04-12 09:50:00,18.25,18.37,18.24,18.36,241700.0,18.25,18.37,18.24,18.36,241700.0
2019-04-12 09:55:00,18.35,18.35,18.26,18.34,153810.0,18.35,18.35,18.26,18.34,153810.0
2019-04-12 10:00:00,18.34,18.38,18.3,18.33,115685.0,18.34,18.38,18.3,18.33,115685.0
2019-04-12 10:05:00,18.32,18.39,18.32,18.37,131830.0,18.32,18.39,18.32,18.37,131830.0
2019-04-12 10:10:00,18.38,18.41,18.37,18.4,155735.0,18.38,18.41,18.37,18.4,155735.0
2019-04-12 10:15:00,18.41,18.49,18.41,18.47,154900.0,18.41,18.49,18.41,18.47,154900.0
2019-04-12 10:20:00,18.47,18.53,18.45,18.46,210085.0,18.47,18.53,18.45,18.46,210085.0
2019-04-12 10:25:00,18.46,18.54,18.46,18.53,131485.0,18.46,18.54,18.46,18.53,131485.0
2019-04-12 10:30:00,18.53,18.53,18.49,18.53,107325.0,18.53,18.53,18.49,18.53,107325.0
2019-04-12 10:35:00,18.53,18.55,18.5,18.51,122385.0,18.53,18.55,18.5,18.51,122385.0
2019-04-12 10:40:00,18.51,18.56,18.48,18.49,110100.0,18.51,18.56,18.48,18.49,110100.0
2019-04-12 10:45:00,18.49,18.52,18.46,18.48,216800.0,18.49,18.52,18.46,18.48,216800.0
2019-04-12 10:50:00,18.48,18.51,18.46,18.46,69085.0,18.48,18.51,18.46,18.46,69085.0
2019-04-12 10:55:00,18.46,18.46,18.42,18.45,126990.0,18.46,18.46,18.42,18.45,126990.0
2019-04-12 11:00:00,18.45,18.48,18.43,18.48,125625.0,18.45,18.48,18.43,18.48,125625.0
2019-04-12 11:05:00,18.48,18.5,18.48,18.49,119550.0,18.48,18.5,18.48,18.49,119550.0
2019-04-12 11:10:00,18.49,18.5,18.45,18.46,69675.0,18.49,18.5,18.45,18.46,69675.0
2019-04-12 11:15:00,18.46,18.5,18.46,18.49,76535.0,18.46,18.5,18.46,18.49,76535.0
2019-04-12 11:20:00,18.5,18.53,18.49,18.52,91855.0,18.5,18.53,18.49,18.52,91855.0
2019-04-12 11:25:00,18.52,18.54,18.5,18.51,120685.0,18.52,18.54,18.5,18.51,120685.0
2019-04-12 11:30:00,18.51,18.53,18.5,18.52,66955.0,18.51,18.53,18.5,18.52,66955.0
2019-04-12 11:35:00,18.52,18.55,18.5,18.54,123160.0,18.52,18.55,18.5,18.54,123160.0
2019-04-12 11:40:00,18.54,18.55,18.52,18.53,93070.0,18.54,18.55,18.52,18.53,93070.0
2019-04-12 11:45:00,18.53,18.53,18.52,18.52,50750.0,18.53,18.53,18.52,18.52,50750.0
2019-04-12 11:50:00,18.52,18.53,18.51,18.51,56710.0,18.52,18.53,18.51,18.51,56710.0
2019-04-12 11:55:00,18.51,18.53,18.51,18.52,82045.0,18.51,18.53,18.51,18.52,82045.0
2019-04-12 12:00:00,18.51,18.52,18.47,18.48,54205.0,18.51,18.52,18.47,18.48,54205.0
2019-04-12 12:05:00,18.48,18.48,18.46,18.47,56430.0,18.48,18.48,18.46,18.47,56430.0
2019-04-12 12:10:00,18.47,18.48,18.44,18.44,92360.0,18.47,18.48,18.44,18.44,92360.0
2019-04-12 12:15:00,18.44,18.48,18.44,18.47,47740.0,18.44,18.48,18.44,18.47,47740.0
2019-04-12 12:20:00,18.48,18.48,18.45,18.47,54065.0,18.48,18.48,18.45,18.47,54065.0
2019-04-12 12:25:00,18.47,18.47,18.45,18.46,41985.0,18.47,18.47,18.45,18.46,41985.0
2019-04-12 12:30:00,18.46,18.47,18.45,18.46,21475.0,18.46,18.47,18.45,18.46,21475.0
2019-04-12 12:35:00,18.45,18.48,18.45,18.46,52385.0,18.45,18.48,18.45,18.46,52385.0
2019-04-12 12:40:00,18.46,18.46,18.45,18.46,34150.0,18.46,18.46,18.45,18.46,34150.0
2019-04-12 12:45:00,18.46,18.48,18.45,18.48,64390.0,18.46,18.48,18.45,18.48,64390.0
2019-04-12 12:50:00,18.48,18.5,18.48,18.49,47240.0,18.48,18.5,18.48,18.49,47240.0
2019-04-12 12:55:00,18.5,18.5,18.49,18.5,30665.0,18.5,18.5,18.49,18.5,30665.0
2019-04-12 13:00:00,18.5,18.53,18.49,18.52,57800.0,18.5,18.53,18.49,18.52,57800.0
2019-04-12 13:05:00,18.52,18.55,18.52,18.55,41570.0,18.52,18.55,18.52,18.55,41570.0
2019-04-12 13:10:00,18.54,18.54,18.53,18.54,49780.0,18.54,18.54,18.53,18.54,49780.0
2019-04-12 13:15:00,18.54,18.54,18.5,18.52,36515.0,18.54,18.54,18.5,18.52,36515.0
2019-04-12 13:20:00,18.52,18.53,18.5,18.5,67795.0,18.52,18.53,18.5,18.5,67795.0
2019-04-12 13:25:00,18.51,18.53,18.5,18.52,138490.0,18.51,18.53,18.5,18.52,138490.0
2019-04-12 13:30:00,18.53,18.55,18.52,18.54,95925.0,18.53,18.55,18.52,18.54,95925.0
2019-04-12 13:35:00,18.54,18.54,18.49,18.51,109255.0,18.54,18.54,18.49,18.51,109255.0
2019-04-12 13:40:00,18.51,18.53,18.46,18.48,309600.0,18.51,18.53,18.46,18.48,309600.0
2019-04-12 13:45:00,18.48,18.49,18.47,18.47,42750.0,18.48,18.49,18.47,18.47,42750.0
2019-04-12 13:50:00,18.47,18.47,18.44,18.45,83000.0,18.47,18.47,18.44,18.45,83000.0
2019-04-12 13:55:00,18.45,18.48,18.45,18.47,136510.0,18.45,18.48,18.45,18.47,136510.0
2019-04-12 14:00:00,18.47,18.49,18.46,18.48,99305.0,18.47,18.49,18.46,18.48,99305.0
2019-04-12 14:05:00,18.49,18.51,18.48,18.51,64160.0,18.49,18.51,18.48,18.51,64160.0
2019-04-12 14:10:00,18.51,18.52,18.49,18.51,67740.0,18.51,18.52,18.49,18.51,67740.0
2019-04-12 14:15:00,18.51,18.52,18.49,18.49,81800.0,18.51,18.52,18.49,18.49,81800.0
2019-04-12 14:20:00,18.49,18.51,18.49,18.49,62045.0,18.49,18.51,18.49,18.49,62045.0
2019-04-12 14:25:00,18.49,18.5,18.49,18.5,49215.0,18.49,18.5,18.49,18.5,49215.0
2019-04-12 14:30:00,18.5,18.5,18.47,18.48,50930.0,18.5,18.5,18.47,18.48,50930.0
2019-04-12 14:35:00,18.48,18.49,18.48,18.49,43400.0,18.48,18.49,18.48,18.49,43400.0
2019-04-12 14:40:00,18.49,18.51,18.49,18.51,52050.0,18.49,18.51,18.49,18.51,52050.0
2019-04-12 14:45:00,18.51,18.53,18.51,18.51,50430.0,18.51,18.53,18.51,18.51,50430.0
2019-04-12 14:50:00,18.51,18.51,18.49,18.5,40095.0,18.51,18.51,18.49,18.5,40095.0
2019-04-12 14:55:00,18.51,18.52,18.5,18.52,52045.0,18.51,18.52,18.5,18.52,52045.0
2019-04-12 15:00:00,18.52,18.54,18.52,18.54,78695.0,18.52,18.54,18.52,18.54,78695.0
2019-04-12 15:05:00,18.54,18.54,18.53,18.53,80420.0,18.54,18.54,18.53,18.53,80420.0
2019-04-12 15:10:00,18.53,18.56,18.53,18.55,86540.0,18.53,18.56,18.53,18.55,86540.0
2019-04-12 15:15:00,18.55,18.56,18.53,18.56,89155.0,18.55,18.56,18.53,18.56,89155.0
2019-04-12 15:20:00,18.56,18.56,18.53,18.53,104850.0,18.56,18.56,18.53,18.53,104850.0
2019-04-12 15:25:00,18.53,18.54,18.52,18.54,111150.0,18.53,18.54,18.52,18.54,111150.0
2019-04-12 15:30:00,18.55,18.56,18.54,18.54,129595.0,18.55,18.56,18.54,18.54,129595.0
2019-04-12 15:35:00,18.54,18.55,18.53,18.55,131650.0,18.54,18.55,18.53,18.55,131650.0
2019-04-12 15:40:00,18.55,18.58,18.55,18.58,194120.0,18.55,18.58,18.55,18.58,194120.0
2019-04-12 15:45:00,18.58,18.58,18.55,18.57,257395.0,18.58,18.58,18.55,18.57,257395.0
2019-04-12 15:50:00,18.57,18.58,18.53,18.53,394365.0,18.57,18.58,18.53,18.53,394365.0
2019-04-12 15:55:00,18.53,18.56,18.52,18.54,544400.0,18.53,18.56,18.52,18.54,544400.0
2019-04-15 09:30:00,18.57,18.85,18.56,18.85,575500.0,18.57,18.85,18.56,18.85,575500.0
2019-04-15 09:35:00,18.84,19.12,18.78,19.09,485540.0,18.84,19.12,18.78,19.09,485540.0
2019-04-15 09:40:00,19.1,19.1,18.94,19.01,225765.0,19.1,19.1,18.94,19.01,225765.0
2019-04-15 09:45:00,18.99,19.03,18.98,19.02,234520.0,18.99,19.03,18.98,19.02,234520.0
2019-04-15 09:50:00,19.0,19.03,18.96,18.99,213420.0,19.0,19.03,18.96,18.99,213420.0
2019-04-15 09:55:00,18.98,19.03,18.93,18.94,192710.0,18.98,19.03,18.93,18.94,192710.0
2019-04-15 10:00:00,18.95,18.95,18.87,18.89,206180.0,18.95,18.95,18.87,18.89,206180.0
2019-04-15 10:05:00,18.89,19.01,18.89,19.01,148190.0,18.89,19.01,18.89,19.01,148190.0
2019-04-15 10:10:00,19.0,19.05,18.99,19.0,196655.0,19.0,19.05,18.99,19.0,196655.0
2019-04-15 10:15:00,19.0,19.0,18.94,18.99,123000.0,19.0,19.0,18.94,18.99,123000.0
2019-04-15 10:20:00,18.99,19.03,18.98,19.0,302875.0,18.99,19.03,18.98,19.0,302875.0
2019-04-15 10:25:00,19.0,19.02,18.94,18.95,109060.0,19.0,19.02,18.94,18.95,109060.0
2019-04-15 10:30:00,18.95,18.97,18.89,18.95,153145.0,18.95,18.97,18.89,18.95,153145.0
2019-04-15 10:35:00,18.95,18.95,18.89,18.91,185740.0,18.95,18.95,18.89,18.91,185740.0
2019-04-15 10:40:00,18.91,18.93,18.9,18.92,93715.0,18.91,18.93,18.9,18.92,93715.0
2019-04-15 10:45:00,18.92,18.98,18.91,18.98,128215.0,18.92,18.98,18.91,18.98,128215.0
2019-04-15 10:50:00,18.99,19.0,18.95,18.97,120930.0,18.99,19.0,18.95,18.97,120930.0
2019-04-15 10:55:00,18.97,19.03,18.97,18.99,101880.0,18.97,19.03,18.97,18.99,101880.0
2019-04-15 11:00:00,19.0,19.06,18.98,19.02,81250.0,19.0,19.06,18.98,19.02,81250.0
2019-04-15 11:05:00,19.02,19.05,19.0,19.05,98480.0,19.02,19.05,19.0,19.05,98480.0
2019-04-15 11:10:00,19.05,19.05,19.02,19.04,102125.0,19.05,19.05,19.02,19.04,102125.0
2019-04-15 11:15:00,19.04,19.06,19.03,19.06,56815.0,19.04,19.06,19.03,19.06,56815.0
2019-04-15 11:20:00,19.05,19.05,19.01,19.02,69765.0,19.05,19.05,19.01,19.02,69765.0
2019-04-15 11:25:00,19.02,19.03,19.0,19.01,59460.0,19.02,19.03,19.0,19.01,59460.0
2019-04-15 11:30:00,19.0,19.01,19.0,19.0,62310.0,19.0,19.01,19.0,19.0,62310.0
2019-04-15 11:35:00,19.0,19.01,19.0,19.0,53920.0,19.0,19.01,19.0,19.0,53920.0
2019-04-15 11:40:00,19.0,19.02,19.0,19.02,65975.0,19.0,19.02,19.0,19.02,65975.0
2019-04-15 11:45:00,19.03,19.06,19.03,19.06,98810.0,19.03,19.06,19.03,19.06,98810.0
2019-04-15 11:50:00,19.05,19.07,19.04,19.05,108670.0,19.05,19.07,19.04,19.05,108670.0
2019-04-15 11:55:00,19.04,19.06,19.04,19.04,64380.0,19.04,19.06,19.04,19.04,64380.0
2019-04-15 12:00:00,19.04,19.05,19.01,19.04,56070.0,19.04,19.05,19.01,19.04,56070.0
2019-04-15 12:05:00,19.04,19.04,18.99,18.99,28320.0,19.04,19.04,18.99,18.99,28320.0
2019-04-15 12:10:00,18.99,18.99,18.97,18.99,66425.0,18.99,18.99,18.97,18.99,66425.0
2019-04-15 12:15:00,18.99,19.0,18.99,19.0,34140.0,18.99,19.0,18.99,19.0,34140.0
2019-04-15 12:20:00,19.0,19.0,18.97,18.98,65175.0,19.0,19.0,18.97,18.98,65175.0
2019-04-15 12:25:00,18.98,18.99,18.97,18.97,112660.0,18.98,18.99,18.97,18.97,112660.0
2019-04-15 12:30:00,18.98,18.98,18.97,18.97,40445.0,18.98,18.98,18.97,18.97,40445.0
2019-04-15 12:35:00,18.97,18.98,18.96,18.97,37775.0,18.97,18.98,18.96,18.97,37775.0
2019-04-15 12:40:00,18.96,18.97,18.96,18.97,30365.0,18.96,18.97,18.96,18.97,30365.0
2019-04-15 12:45:00,18.97,18.98,18.96,18.96,36760.0,18.97,18.98,18.96,18.96,36760.0
2019-04-15 12:50:00,18.96,18.97,18.96,18.97,37320.0,18.96,18.97,18.96,18.97,37320.0
2019-04-15 12:55:00,18.97,18.98,18.96,18.96,52985.0,18.97,18.98,18.96,18.96,52985.0
2019-04-15 13:00:00,18.96,18.98,18.94,18.98,88640.0,18.96,18.98,18.94,18.98,88640.0
2019-04-15 13:05:00,18.98,18.99,18.98,18.98,34090.0,18.98,18.99,18.98,18.98,34090.0
2019-04-15 13:10:00,18.98,19.0,18.98,18.99,106110.0,18.98,19.0,18.98,18.99,106110.0
2019-04-15 13:15:00,18.99,19.04,18.98,19.02,202165.0,18.99,19.04,18.98,19.02,202165.0
2019-04-15 13:20:00,19.02,19.03,19.02,19.02,39315.0,19.02,19.03,19.02,19.02,39315.0
2019-04-15 13:25:00,19.03,19.05,19.02,19.04,91775.0,19.03,19.05,19.02,19.04,91775.0
2019-04-15 13:30:00,19.04,19.05,19.04,19.04,91370.0,19.04,19.05,19.04,19.04,91370.0
2019-04-15 13:35:00,19.04,19.05,19.04,19.05,55650.0,19.04,19.05,19.04,19.05,55650.0
2019-04-15 13:40:00,19.05,19.06,19.04,19.04,164660.0,19.05,19.06,19.04,19.04,164660.0
2019-04-15 13:45:00,19.05,19.05,19.02,19.04,71220.0,19.05,19.05,19.02,19.04,71220.0
2019-04-15 13:50:00,19.04,19.05,19.04,19.04,39000.0,19.04,19.05,19.04,19.04,39000.0
2019-04-15 13:55:00,19.05,19.05,19.03,19.05,101260.0,19.05,19.05,19.03,19.05,101260.0
2019-04-15 14:00:00,19.04,19.05,19.03,19.03,60740.0,19.04,19.05,19.03,19.03,60740.0
2019-04-15 14:05:00,19.03,19.04,19.02,19.02,68645.0,19.03,19.04,19.02,19.02,68645.0
2019-04-15 14:10:00,19.01,19.02,19.0,19.01,81420.0,19.01,19.02,19.0,19.01,81420.0
2019-04-15 14:15:00,19.01,19.02,19.01,19.02,39200.0,19.01,19.02,19.01,19.02,39200.0
2019-04-15 14:20:00,19.02,19.02,18.99,18.99,91630.0,19.02,19.02,18.99,18.99,91630.0
2019-04-15 14:25:00,18.99,19.02,18.99,19.02,43705.0,18.99,19.02,18.99,19.02,43705.0
2019-04-15 14:30:00,19.02,19.02,19.0,19.01,51110.0,19.02,19.02,19.0,19.01,51110.0
2019-04-15 14:35:00,19.0,19.01,19.0,19.0,57410.0,19.0,19.01,19.0,19.0,57410.0
2019-04-15 14:40:00,18.99,19.01,18.98,18.99,76020.0,18.99,19.01,18.98,18.99,76020.0
2019-04-15 14:45:00,18.99,19.0,18.98,18.98,51335.0,18.99,19.0,18.98,18.98,51335.0
2019-04-15 14:50:00,18.98,19.03,18.98,19.03,74710.0,18.98,19.03,18.98,19.03,74710.0
2019-04-15 14:55:00,19.03,19.03,19.01,19.02,53820.0,19.03,19.03,19.01,19.02,53820.0
2019-04-15 15:00:00,19.02,19.03,19.01,19.01,41275.0,19.02,19.03,19.01,19.01,41275.0
2019-04-15 15:05:00,19.01,19.04,19.01,19.03,58265.0,19.01,19.04,19.01,19.03,58265.0
2019-04-15 15:10:00,19.03,19.04,19.03,19.04,51500.0,19.03,19.04,19.03,19.04,51500.0
2019-04-15 15:15:00,19.04,19.07,19.04,19.06,108860.0,19.04,19.07,19.04,19.06,108860.0
2019-04-15 15:20:00,19.06,19.06,19.03,19.04,68625.0,19.06,19.06,19.03,19.04,68625.0
2019-04-15 15:25:00,19.04,19.04,19.03,19.03,68760.0,19.04,19.04,19.03,19.03,68760.0
2019-04-15 15:30:00,19.04,19.04,19.03,19.03,146655.0,19.04,19.04,19.03,19.03,146655.0
2019-04-15 15:35:00,19.03,19.04,19.02,19.04,202680.0,19.03,19.04,19.02,19.04,202680.0
2019-04-15 15:40:00,19.04,19.05,19.02,19.04,175415.0,19.04,19.05,19.02,19.04,175415.0
2019-04-15 15:45:00,19.03,19.07,19.03,19.06,335930.0,19.03,19.07,19.03,19.06,335930.0
2019-04-15 15:50:00,19.06,19.06,19.05,19.06,286745.0,19.06,19.06,19.05,19.06,286745.0
2019-04-15 15:55:00,19.06,19.06,19.04,19.05,435790.0,19.06,19.06,19.04,19.05,435790.0
2019-04-16 09:30:00,19.19,19.39,19.17,19.32,361090.0,19.19,19.39,19.17,19.32,361090.0
2019-04-16 09:35:00,19.31,19.33,19.15,19.19,233765.0,19.31,19.33,19.15,19.19,233765.0
2019-04-16 09:40:00,19.19,19.29,19.18,19.25,124890.0,19.19,19.29,19.18,19.25,124890.0
2019-04-16 09:45:00,19.26,19.26,19.15,19.16,113760.0,19.26,19.26,19.15,19.16,113760.0
2019-04-16 09:50:00,19.16,19.22,19.16,19.22,103300.0,19.16,19.22,19.16,19.22,103300.0
2019-04-16 09:55:00,19.21,19.21,19.14,19.16,86685.0,19.21,19.21,19.14,19.16,86685.0
2019-04-16 10:00:00,19.17,19.19,19.15,19.17,75645.0,19.17,19.19,19.15,19.17,75645.0
2019-04-16 10:05:00,19.18,19.18,19.14,19.14,83910.0,19.18,19.18,19.14,19.14,83910.0
2019-04-16 10:10:00,19.14,19.2,19.13,19.19,67185.0,19.14,19.2,19.13,19.19,67185.0
2019-04-16 10:15:00,19.19,19.19,19.16,19.17,80030.0,19.19,19.19,19.16,19.17,80030.0
2019-04-16 10:20:00,19.17,19.17,19.14,19.15,89400.0,19.17,19.17,19.14,19.15,89400.0
2019-04-16 10:25:00,19.14,19.14,19.09,19.1,215680.0,19.14,19.14,19.09,19.1,215680.0
2019-04-16 10:30:00,19.09,19.1,19.07,19.1,119380.0,19.09,19.1,19.07,19.1,119380.0
2019-04-16 10:35:00,19.1,19.13,19.1,19.13,102840.0,19.1,19.13,19.1,19.13,102840.0
2019-04-16 10:40:00,19.13,19.15,19.08,19.08,146350.0,19.13,19.15,19.08,19.08,146350.0
2019-04-16 10:45:00,19.08,19.09,19.05,19.06,120300.0,19.08,19.09,19.05,19.06,120300.0
2019-04-16 10:50:00,19.07,19.12,19.06,19.12,98350.0,19.07,19.12,19.06,19.12,98350.0
2019-04-16 10:55:00,19.11,19.12,19.08,19.09,77730.0,19.11,19.12,19.08,19.09,77730.0
2019-04-16 11:00:00,19.09,19.12,19.08,19.1,104275.0,19.09,19.12,19.08,19.1,104275.0
2019-04-16 11:05:00,19.11,19.14,19.11,19.14,126800.0,19.11,19.14,19.11,19.14,126800.0
2019-04-16 11:10:00,19.15,19.16,19.12,19.13,92520.0,19.15,19.16,19.12,19.13,92520.0
2019-04-16 11:15:00,19.13,19.14,19.11,19.12,71105.0,19.13,19.14,19.11,19.12,71105.0
2019-04-16 11:20:00,19.12,19.15,19.11,19.14,71840.0,19.12,19.15,19.11,19.14,71840.0
2019-04-16 11:25:00,19.13,19.16,19.11,19.11,63000.0,19.13,19.16,19.11,19.11,63000.0
2019-04-16 11:30:00,19.11,19.11,19.07,19.09,52330.0,19.11,19.11,19.07,19.09,52330.0
2019-04-16 11:35:00,19.09,19.1,19.08,19.09,149195.0,19.09,19.1,19.08,19.09,149195.0
2019-04-16 11:40:00,19.1,19.1,19.05,19.05,108130.0,19.1,19.1,19.05,19.05,108130.0
2019-04-16 11:45:00,19.05,19.08,19.04,19.05,137745.0,19.05,19.08,19.04,19.05,137745.0
2019-04-16 11:50:00,19.06,19.07,19.04,19.06,80045.0,19.06,19.07,19.04,19.06,80045.0
2019-04-16 11:55:00,19.06,19.06,19.04,19.06,50755.0,19.06,19.06,19.04,19.06,50755.0
2019-04-16 12:00:00,19.06,19.06,19.04,19.04,36600.0,19.06,19.06,19.04,19.04,36600.0
2019-04-16 12:05:00,19.04,19.05,19.02,19.04,77055.0,19.04,19.05,19.02,19.04,77055.0
2019-04-16 12:10:00,19.03,19.04,18.99,19.01,132870.0,19.03,19.04,18.99,19.01,132870.0
2019-04-16 12:15:00,19.01,19.03,19.01,19.01,52150.0,19.01,19.03,19.01,19.01,52150.0
2019-04-16 12:20:00,19.01,19.01,18.98,18.99,72835.0,19.01,19.01,18.98,18.99,72835.0
2019-04-16 12:25:00,18.99,18.99,18.95,18.96,120580.0,18.99,18.99,18.95,18.96,120580.0
2019-04-16 12:30:00,18.96,18.96,18.92,18.93,74595.0,18.96,18.96,18.92,18.93,74595.0
2019-04-16 12:35:00,18.93,18.98,18.93,18.97,53570.0,18.93,18.98,18.93,18.97,53570.0
2019-04-16 12:40:00,18.97,19.0,18.97,18.99,56450.0,18.97,19.0,18.97,18.99,56450.0
2019-04-16 12:45:00,19.0,19.0,18.98,18.98,55525.0,19.0,19.0,18.98,18.98,55525.0
2019-04-16 12:50:00,18.98,19.0,18.98,18.98,37025.0,18.98,19.0,18.98,18.98,37025.0
2019-04-16 12:55:00,18.97,19.01,18.97,19.0,41425.0,18.97,19.01,18.97,19.0,41425.0
2019-04-16 13:00:00,19.0,19.0,18.98,18.99,46410.0,19.0,19.0,18.98,18.99,46410.0
2019-04-16 13:05:00,19.0,19.01,18.99,19.01,67290.0,19.0,19.01,18.99,19.01,67290.0
2019-04-16 13:10:00,19.01,19.02,18.99,18.99,37375.0,19.01,19.02,18.99,18.99,37375.0
2019-04-16 13:15:00,18.99,19.0,18.98,19.0,27500.0,18.99,19.0,18.98,19.0,27500.0
2019-04-16 13:20:00,19.0,19.03,19.0,19.01,61395.0,19.0,19.03,19.0,19.01,61395.0
2019-04-16 13:25:00,19.01,19.04,19.01,19.04,28570.0,19.01,19.04,19.01,19.04,28570.0
2019-04-16 13:30:00,19.04,19.04,19.02,19.03,72190.0,19.04,19.04,19.02,19.03,72190.0
2019-04-16 13:35:00,19.03,19.03,19.02,19.02,51485.0,19.03,19.03,19.02,19.02,51485.0
2019-04-16 13:40:00,19.02,19.02,19.01,19.02,43350.0,19.02,19.02,19.01,19.02,43350.0
2019-04-16 13:45:00,19.03,19.06,19.03,19.05,45770.0,19.03,19.06,19.03,19.05,45770.0
2019-04-16 13:50:00,19.05,19.05,19.03,19.03,35990.0,19.05,19.05,19.03,19.03,35990.0
2019-04-16 13:55:00,19.03,19.03,19.02,19.02,57710.0,19.03,19.03,19.02,19.02,57710.0
2019-04-16 14:00:00,19.02,19.03,19.01,19.03,40500.0,19.02,19.03,19.01,19.03,40500.0
2019-04-16 14:05:00,19.03,19.03,19.01,19.02,55350.0,19.03,19.03,19.01,19.02,55350.0
2019-04-16 14:10:00,19.02,19.03,19.01,19.03,69090.0,19.02,19.03,19.01,19.03,69090.0
2019-04-16 14:15:00,19.03,19.03,19.02,19.03,40275.0,19.03,19.03,19.02,19.03,40275.0
2019-04-16 14:20:00,19.03,19.04,19.02,19.03,65830.0,19.03,19.04,19.02,19.03,65830.0
2019-04-16 14:25:00,19.03,19.03,19.0,19.01,32455.0,19.03,19.03,19.0,19.01,32455.0
2019-04-16 14:30:00,19.01,19.02,18.99,19.0,63500.0,19.01,19.02,18.99,19.0,63500.0
2019-04-16 14:35:00,19.0,19.02,19.0,19.01,33545.0,19.0,19.02,19.0,19.01,33545.0
2019-04-16 14:40:00,19.01,19.01,18.97,18.98,62090.0,19.01,19.01,18.97,18.98,62090.0
2019-04-16 14:45:00,18.98,18.99,18.97,18.98,44920.0,18.98,18.99,18.97,18.98,44920.0
2019-04-16 14:50:00,18.97,18.99,18.97,18.98,77025.0,18.97,18.99,18.97,18.98,77025.0
2019-04-16 14:55:00,18.98,18.98,18.96,18.96,76660.0,18.98,18.98,18.96,18.96,76660.0
2019-04-16 15:00:00,18.96,18.98,18.95,18.95,82585.0,18.96,18.98,18.95,18.95,82585.0
2019-04-16 15:05:00,18.95,18.95,18.93,18.93,83965.0,18.95,18.95,18.93,18.93,83965.0
2019-04-16 15:10:00,18.93,18.95,18.91,18.91,93250.0,18.93,18.95,18.91,18.91,93250.0
2019-04-16 15:15:00,18.91,18.92,18.89,18.91,110360.0,18.91,18.92,18.89,18.91,110360.0
2019-04-16 15:20:00,18.9,18.9,18.85,18.85,149200.0,18.9,18.9,18.85,18.85,149200.0
2019-04-16 15:25:00,18.85,18.86,18.81,18.82,119800.0,18.85,18.86,18.81,18.82,119800.0
2019-04-16 15:30:00,18.82,18.83,18.73,18.74,290530.0,18.82,18.83,18.73,18.74,290530.0
2019-04-16 15:35:00,18.74,18.77,18.69,18.77,218220.0,18.74,18.77,18.69,18.77,218220.0
2019-04-16 15:40:00,18.77,18.79,18.75,18.77,193440.0,18.77,18.79,18.75,18.77,193440.0
2019-04-16 15:45:00,18.77,18.8,18.77,18.8,245515.0,18.77,18.8,18.77,18.8,245515.0
2019-04-16 15:50:00,18.8,18.83,18.8,18.82,316325.0,18.8,18.83,18.8,18.82,316325.0
2019-04-16 15:55:00,18.81,18.82,18.8,18.81,607880.0,18.81,18.82,18.8,18.81,607880.0
2019-04-17 09:30:00,18.94,18.99,18.78,18.79,130970.0,18.94,18.99,18.78,18.79,130970.0
2019-04-17 09:35:00,18.81,18.84,18.73,18.8,79245.0,18.81,18.84,18.73,18.8,79245.0
2019-04-17 09:40:00,18.82,18.85,18.77,18.81,138590.0,18.82,18.85,18.77,18.81,138590.0
2019-04-17 09:45:00,18.82,18.91,18.82,18.91,83890.0,18.82,18.91,18.82,18.91,83890.0
2019-04-17 09:50:00,18.91,18.96,18.81,18.82,58850.0,18.91,18.96,18.81,18.82,58850.0
2019-04-17 09:55:00,18.83,18.83,18.62,18.62,171850.0,18.83,18.83,18.62,18.62,171850.0
2019-04-17 10:00:00,18.64,18.64,18.45,18.48,298965.0,18.64,18.64,18.45,18.48,298965.0
2019-04-17 10:05:00,18.47,18.58,18.45,18.55,117390.0,18.47,18.58,18.45,18.55,117390.0
2019-04-17 10:10:00,18.56,18.61,18.52,18.53,41445.0,18.56,18.61,18.52,18.53,41445.0
2019-04-17 10:15:00,18.52,18.6,18.52,18.57,41745.0,18.52,18.6,18.52,18.57,41745.0
2019-04-17 10:20:00,18.56,18.59,18.54,18.55,183565.0,18.56,18.59,18.54,18.55,183565.0
2019-04-17 10:25:00,18.56,18.63,18.56,18.59,68835.0,18.56,18.63,18.56,18.59,68835.0
2019-04-17 10:30:00,18.56,18.59,18.53,18.53,38370.0,18.56,18.59,18.53,18.53,38370.0
2019-04-17 10:35:00,18.53,18.59,18.52,18.59,87745.0,18.53,18.59,18.52,18.59,87745.0
2019-04-17 10:40:00,18.58,18.63,18.57,18.59,45660.0,18.58,18.63,18.57,18.59,45660.0
2019-04-17 10:45:00,18.6,18.62,18.54,18.55,115690.0,18.6,18.62,18.54,18.55,115690.0
2019-04-17 10:50:00,18.55,18.59,18.54,18.54,92975.0,18.55,18.59,18.54,18.54,92975.0
2019-04-17 10:55:00,18.54,18.58,18.52,18.56,105215.0,18.54,18.58,18.52,18.56,105215.0
2019-04-17 11:00:00,18.56,18.61,18.55,18.58,64820.0,18.56,18.61,18.55,18.58,64820.0
2019-04-17 11:05:00,18.58,18.59,18.52,18.57,61155.0,18.58,18.59,18.52,18.57,61155.0
2019-04-17 11:10:00,18.58,18.59,18.56,18.56,67305.0,18.58,18.59,18.56,18.56,67305.0
2019-04-17 11:15:00,18.57,18.6,18.55,18.59,76990.0,18.57,18.6,18.55,18.59,76990.0
2019-04-17 11:20:00,18.58,18.58,18.54,18.55,38565.0,18.58,18.58,18.54,18.55,38565.0
2019-04-17 11:25:00,18.56,18.56,18.51,18.53,38080.0,18.56,18.56,18.51,18.53,38080.0
2019-04-17 11:30:00,18.52,18.54,18.46,18.46,89745.0,18.52,18.54,18.46,18.46,89745.0
2019-04-17 11:35:00,18.45,18.48,18.4,18.45,229395.0,18.45,18.48,18.4,18.45,229395.0
2019-04-17 11:40:00,18.45,18.45,18.42,18.45,69230.0,18.45,18.45,18.42,18.45,69230.0
2019-04-17 11:45:00,18.45,18.52,18.45,18.52,49385.0,18.45,18.52,18.45,18.52,49385.0
2019-04-17 11:50:00,18.51,18.54,18.5,18.52,39055.0,18.51,18.54,18.5,18.52,39055.0
2019-04-17 11:55:00,18.52,18.52,18.47,18.47,46250.0,18.52,18.52,18.47,18.47,46250.0
2019-04-17 12:00:00,18.47,18.49,18.44,18.45,61465.0,18.47,18.49,18.44,18.45,61465.0
2019-04-17 12:05:00,18.45,18.45,18.41,18.41,73250.0,18.45,18.45,18.41,18.41,73250.0
2019-04-17 12:10:00,18.41,18.45,18.39,18.44,93775.0,18.41,18.45,18.39,18.44,93775.0
2019-04-17 12:15:00,18.44,18.45,18.42,18.43,39175.0,18.44,18.45,18.42,18.43,39175.0
2019-04-17 12:20:00,18.43,18.48,18.43,18.48,68025.0,18.43,18.48,18.43,18.48,68025.0
2019-04-17 12:25:00,18.47,18.49,18.46,18.49,45575.0,18.47,18.49,18.46,18.49,45575.0
2019-04-17 12:30:00,18.49,18.49,18.46,18.46,65705.0,18.49,18.49,18.46,18.46,65705.0
2019-04-17 12:35:00,18.47,18.49,18.47,18.48,21720.0,18.47,18.49,18.47,18.48,21720.0
2019-04-17 12:40:00,18.47,18.51,18.47,18.5,54240.0,18.47,18.51,18.47,18.5,54240.0
2019-04-17 12:45:00,18.5,18.5,18.46,18.46,53455.0,18.5,18.5,18.46,18.46,53455.0
2019-04-17 12:50:00,18.46,18.51,18.46,18.51,46440.0,18.46,18.51,18.46,18.51,46440.0
2019-04-17 12:55:00,18.51,18.53,18.5,18.5,39250.0,18.51,18.53,18.5,18.5,39250.0
2019-04-17 13:00:00,18.5,18.5,18.48,18.49,49060.0,18.5,18.5,18.48,18.49,49060.0
2019-04-17 13:05:00,18.48,18.49,18.47,18.49,57450.0,18.48,18.49,18.47,18.49,57450.0
2019-04-17 13:10:00,18.48,18.49,18.48,18.48,46970.0,18.48,18.49,18.48,18.48,46970.0
2019-04-17 13:15:00,18.48,18.5,18.47,18.49,62405.0,18.48,18.5,18.47,18.49,62405.0
2019-04-17 13:20:00,18.49,18.49,18.45,18.45,86545.0,18.49,18.49,18.45,18.45,86545.0
2019-04-17 13:25:00,18.45,18.46,18.37,18.38,241700.0,18.45,18.46,18.37,18.38,241700.0
2019-04-17 13:30:00,18.39,18.41,18.38,18.41,56420.0,18.39,18.41,18.38,18.41,56420.0
2019-04-17 13:35:00,18.41,18.41,18.39,18.4,41330.0,18.41,18.41,18.39,18.4,41330.0
2019-04-17 13:40:00,18.4,18.43,18.4,18.42,69000.0,18.4,18.43,18.4,18.42,69000.0
2019-04-17 13:45:00,18.42,18.44,18.42,18.43,14075.0,18.42,18.44,18.42,18.43,14075.0
2019-04-17 13:50:00,18.43,18.44,18.41,18.42,25235.0,18.43,18.44,18.41,18.42,25235.0
2019-04-17 13:55:00,18.43,18.43,18.39,18.39,38845.0,18.43,18.43,18.39,18.39,38845.0
2019-04-17 14:00:00,18.38,18.41,18.38,18.38,31320.0,18.38,18.41,18.38,18.38,31320.0
2019-04-17 14:05:00,18.38,18.4,18.36,18.37,33150.0,18.38,18.4,18.36,18.37,33150.0
2019-04-17 14:10:00,18.37,18.37,18.34,18.35,63210.0,18.37,18.37,18.34,18.35,63210.0
2019-04-17 14:15:00,18.36,18.38,18.34,18.36,39850.0,18.36,18.38,18.34,18.36,39850.0
2019-04-17 14:20:00,18.36,18.37,18.33,18.34,38400.0,18.36,18.37,18.33,18.34,38400.0
2019-04-17 14:25:00,18.34,18.35,18.31,18.33,67335.0,18.34,18.35,18.31,18.33,67335.0
2019-04-17 14:30:00,18.33,18.35,18.32,18.35,30770.0,18.33,18.35,18.32,18.35,30770.0
2019-04-17 14:35:00,18.34,18.37,18.34,18.34,42750.0,18.34,18.37,18.34,18.34,42750.0
2019-04-17 14:40:00,18.34,18.37,18.33,18.37,58360.0,18.34,18.37,18.33,18.37,58360.0
2019-04-17 14:45:00,18.37,18.38,18.36,18.38,35580.0,18.37,18.38,18.36,18.38,35580.0
2019-04-17 14:50:00,18.39,18.4,18.38,18.4,30575.0,18.39,18.4,18.38,18.4,30575.0
2019-04-17 14:55:00,18.4,18.43,18.38,18.41,73700.0,18.4,18.43,18.38,18.41,73700.0
2019-04-17 15:00:00,18.42,18.43,18.42,18.42,17925.0,18.42,18.43,18.42,18.42,17925.0
2019-04-17 15:05:00,18.43,18.43,18.4,18.41,39500.0,18.43,18.43,18.4,18.41,39500.0
2019-04-17 15:10:00,18.41,18.43,18.41,18.42,34330.0,18.41,18.43,18.41,18.42,34330.0
2019-04-17 15:15:00,18.43,18.44,18.42,18.42,32830.0,18.43,18.44,18.42,18.42,32830.0
2019-04-17 15:20:00,18.42,18.42,18.41,18.42,36190.0,18.42,18.42,18.41,18.42,36190.0
2019-04-17 15:25:00,18.42,18.44,18.42,18.43,34335.0,18.42,18.44,18.42,18.43,34335.0
2019-04-17 15:30:00,18.43,18.45,18.42,18.45,43080.0,18.43,18.45,18.42,18.45,43080.0
2019-04-17 15:35:00,18.45,18.47,18.44,18.46,46110.0,18.45,18.47,18.44,18.46,46110.0
2019-04-17 15:40:00,18.46,18.47,18.45,18.47,94390.0,18.46,18.47,18.45,18.47,94390.0
2019-04-17 15:45:00,18.47,18.47,18.45,18.46,144220.0,18.47,18.47,18.45,18.46,144220.0
2019-04-17 15:50:00,18.46,18.49,18.46,18.49,244425.0,18.46,18.49,18.46,18.49,244425.0
2019-04-17 15:55:00,18.49,18.49,18.45,18.48,319930.0,18.49,18.49,18.45,18.48,319930.0
2019-04-18 09:30:00,17.98,18.1,17.7,18.09,1035650.0,17.98,18.1,17.7,18.09,1035650.0
2019-04-18 09:35:00,18.08,18.2,17.97,18.12,236315.0,18.08,18.2,17.97,18.12,236315.0
2019-04-18 09:40:00,18.15,18.2,17.98,18.08,249705.0,18.15,18.2,17.98,18.08,249705.0
2019-04-18 09:45:00,18.09,18.18,18.0,18.03,193370.0,18.09,18.18,18.0,18.03,193370.0
2019-04-18 09:50:00,18.02,18.05,17.9,17.93,268145.0,18.02,18.05,17.9,17.93,268145.0
2019-04-18 09:55:00,17.92,17.93,17.7,17.7,336595.0,17.92,17.93,17.7,17.7,336595.0
2019-04-18 10:00:00,17.7,17.81,17.64,17.8,329090.0,17.7,17.81,17.64,17.8,329090.0
2019-04-18 10:05:00,17.79,17.92,17.78,17.91,193280.0,17.79,17.92,17.78,17.91,193280.0
2019-04-18 10:10:00,17.91,17.92,17.85,17.92,215985.0,17.91,17.92,17.85,17.92,215985.0
2019-04-18 10:15:00,17.91,17.98,17.91,17.94,154755.0,17.91,17.98,17.91,17.94,154755.0
2019-04-18 10:20:00,17.94,17.95,17.83,17.85,223540.0,17.94,17.95,17.83,17.85,223540.0
2019-04-18 10:25:00,17.84,17.84,17.74,17.77,119650.0,17.84,17.84,17.74,17.77,119650.0
2019-04-18 10:30:00,17.77,17.81,17.77,17.79,105180.0,17.77,17.81,17.77,17.79,105180.0
2019-04-18 10:35:00,17.79,17.84,17.78,17.81,82155.0,17.79,17.84,17.78,17.81,82155.0
2019-04-18 10:40:00,17.8,17.8,17.76,17.77,80005.0,17.8,17.8,17.76,17.77,80005.0
2019-04-18 10:45:00,17.77,17.88,17.77,17.88,85850.0,17.77,17.88,17.77,17.88,85850.0
2019-04-18 10:50:00,17.89,17.89,17.83,17.85,95225.0,17.89,17.89,17.83,17.85,95225.0
2019-04-18 10:55:00,17.85,17.91,17.84,17.88,150035.0,17.85,17.91,17.84,17.88,150035.0
2019-04-18 11:00:00,17.89,17.89,17.83,17.86,54450.0,17.89,17.89,17.83,17.86,54450.0
2019-04-18 11:05:00,17.86,17.92,17.82,17.88,188880.0,17.86,17.92,17.82,17.88,188880.0
2019-04-18 11:10:00,17.89,18.0,17.89,17.98,184980.0,17.89,18.0,17.89,17.98,184980.0
2019-04-18 11:15:00,17.97,18.0,17.93,17.94,82080.0,17.97,18.0,17.93,17.94,82080.0
2019-04-18 11:20:00,17.94,17.98,17.9,17.93,119795.0,17.94,17.98,17.9,17.93,119795.0
2019-04-18 11:25:00,17.93,17.95,17.9,17.91,61065.0,17.93,17.95,17.9,17.91,61065.0
2019-04-18 11:30:00,17.91,17.97,17.91,17.97,50340.0,17.91,17.97,17.91,17.97,50340.0
2019-04-18 11:35:00,17.96,18.0,17.96,18.0,72000.0,17.96,18.0,17.96,18.0,72000.0
2019-04-18 11:40:00,17.99,18.03,17.98,18.01,53985.0,17.99,18.03,17.98,18.01,53985.0
2019-04-18 11:45:00,18.0,18.01,17.97,17.99,120970.0,18.0,18.01,17.97,17.99,120970.0
2019-04-18 11:50:00,17.98,18.02,17.97,18.01,27055.0,17.98,18.02,17.97,18.01,27055.0
2019-04-18 11:55:00,18.01,18.06,18.01,18.05,50550.0,18.01,18.06,18.01,18.05,50550.0
2019-04-18 12:00:00,18.05,18.07,18.02,18.06,70490.0,18.05,18.07,18.02,18.06,70490.0
2019-04-18 12:05:00,18.06,18.06,18.03,18.03,66970.0,18.06,18.06,18.03,18.03,66970.0
2019-04-18 12:10:00,18.03,18.05,18.02,18.05,41185.0,18.03,18.05,18.02,18.05,41185.0
2019-04-18 12:15:00,18.05,18.1,18.05,18.09,41000.0,18.05,18.1,18.05,18.09,41000.0
2019-04-18 12:20:00,18.09,18.1,18.08,18.1,25825.0,18.09,18.1,18.08,18.1,25825.0
2019-04-18 12:25:00,18.09,18.09,18.07,18.08,40300.0,18.09,18.09,18.07,18.08,40300.0
2019-04-18 12:30:00,18.08,18.1,18.07,18.08,36930.0,18.08,18.1,18.07,18.08,36930.0
2019-04-18 12:35:00,18.08,18.11,18.04,18.06,69410.0,18.08,18.11,18.04,18.06,69410.0
2019-04-18 12:40:00,18.07,18.08,18.06,18.07,13370.0,18.07,18.08,18.06,18.07,13370.0
2019-04-18 12:45:00,18.08,18.08,18.07,18.07,23900.0,18.08,18.08,18.07,18.07,23900.0
2019-04-18 12:50:00,18.07,18.07,18.05,18.06,36025.0,18.07,18.07,18.05,18.06,36025.0
2019-04-18 12:55:00,18.07,18.08,18.06,18.06,25895.0,18.07,18.08,18.06,18.06,25895.0
2019-04-18 13:00:00,18.05,18.08,18.05,18.08,52060.0,18.05,18.08,18.05,18.08,52060.0
2019-04-18 13:05:00,18.07,18.09,18.07,18.08,98525.0,18.07,18.09,18.07,18.08,98525.0
2019-04-18 13:10:00,18.07,18.08,18.07,18.07,54860.0,18.07,18.08,18.07,18.07,54860.0
2019-04-18 13:15:00,18.07,18.07,18.05,18.05,28290.0,18.07,18.07,18.05,18.05,28290.0
2019-04-18 13:20:00,18.05,18.08,18.05,18.08,31450.0,18.05,18.08,18.05,18.08,31450.0
2019-04-18 13:25:00,18.07,18.08,18.07,18.08,24670.0,18.07,18.08,18.07,18.08,24670.0
2019-04-18 13:30:00,18.08,18.12,18.08,18.12,36740.0,18.08,18.12,18.08,18.12,36740.0
2019-04-18 13:35:00,18.12,18.12,18.09,18.09,73860.0,18.12,18.12,18.09,18.09,73860.0
2019-04-18 13:40:00,18.09,18.09,18.06,18.06,53795.0,18.09,18.09,18.06,18.06,53795.0
2019-04-18 13:45:00,18.07,18.1,18.07,18.1,32540.0,18.07,18.1,18.07,18.1,32540.0
2019-04-18 13:50:00,18.1,18.11,18.09,18.1,25340.0,18.1,18.11,18.09,18.1,25340.0
2019-04-18 13:55:00,18.1,18.1,18.08,18.09,40360.0,18.1,18.1,18.08,18.09,40360.0
2019-04-18 14:00:00,18.08,18.09,18.07,18.08,53160.0,18.08,18.09,18.07,18.08,53160.0
2019-04-18 14:05:00,18.08,18.1,18.07,18.09,42010.0,18.08,18.1,18.07,18.09,42010.0
2019-04-18 14:10:00,18.1,18.1,18.09,18.1,27810.0,18.1,18.1,18.09,18.1,27810.0
2019-04-18 14:15:00,18.1,18.11,18.09,18.09,71745.0,18.1,18.11,18.09,18.09,71745.0
2019-04-18 14:20:00,18.1,18.1,18.09,18.1,25375.0,18.1,18.1,18.09,18.1,25375.0
2019-04-18 14:25:00,18.1,18.1,18.08,18.08,29465.0,18.1,18.1,18.08,18.08,29465.0
2019-04-18 14:30:00,18.08,18.09,18.08,18.08,23625.0,18.08,18.09,18.08,18.08,23625.0
2019-04-18 14:35:00,18.08,18.09,18.08,18.09,26050.0,18.08,18.09,18.08,18.09,26050.0
2019-04-18 14:40:00,18.09,18.13,18.09,18.12,39225.0,18.09,18.13,18.09,18.12,39225.0
2019-04-18 14:45:00,18.12,18.14,18.12,18.14,43310.0,18.12,18.14,18.12,18.14,43310.0
2019-04-18 14:50:00,18.13,18.14,18.13,18.13,9705.0,18.13,18.14,18.13,18.13,9705.0
2019-04-18 14:55:00,18.13,18.13,18.12,18.12,15500.0,18.13,18.13,18.12,18.12,15500.0
2019-04-18 15:00:00,18.12,18.13,18.11,18.12,58475.0,18.12,18.13,18.11,18.12,58475.0
2019-04-18 15:05:00,18.12,18.12,18.11,18.12,57740.0,18.12,18.12,18.11,18.12,57740.0
2019-04-18 15:10:00,18.12,18.13,18.12,18.12,34735.0,18.12,18.13,18.12,18.12,34735.0
2019-04-18 15:15:00,18.12,18.13,18.12,18.13,49620.0,18.12,18.13,18.12,18.13,49620.0
2019-04-18 15:20:00,18.14,18.15,18.13,18.15,44400.0,18.14,18.15,18.13,18.15,44400.0
2019-04-18 15:25:00,18.15,18.16,18.15,18.16,40495.0,18.15,18.16,18.15,18.16,40495.0
2019-04-18 15:30:00,18.15,18.16,18.14,18.15,88350.0,18.15,18.16,18.14,18.15,88350.0
2019-04-18 15:35:00,18.15,18.17,18.15,18.17,69420.0,18.15,18.17,18.15,18.17,69420.0
2019-04-18 15:40:00,18.17,18.19,18.17,18.19,76040.0,18.17,18.19,18.17,18.19,76040.0
2019-04-18 15:45:00,18.19,18.19,18.18,18.19,110385.0,18.19,18.19,18.18,18.19,110385.0
2019-04-18 15:50:00,18.19,18.21,18.17,18.18,279760.0,18.19,18.21,18.17,18.18,279760.0
2019-04-18 15:55:00,18.18,18.22,18.18,18.22,254755.0,18.18,18.22,18.18,18.22,254755.0
2019-04-22 09:30:00,18.17,18.31,18.12,18.29,158005.0,18.17,18.31,18.12,18.29,158005.0
2019-04-22 09:35:00,18.31,18.34,18.25,18.28,117520.0,18.31,18.34,18.25,18.28,117520.0
2019-04-22 09:40:00,18.25,18.34,18.23,18.34,47915.0,18.25,18.34,18.23,18.34,47915.0
2019-04-22 09:45:00,18.33,18.34,18.26,18.29,27550.0,18.33,18.34,18.26,18.29,27550.0
2019-04-22 09:50:00,18.28,18.3,18.23,18.27,65490.0,18.28,18.3,18.23,18.27,65490.0
2019-04-22 09:55:00,18.27,18.32,18.27,18.3,27975.0,18.27,18.32,18.27,18.3,27975.0
2019-04-22 10:00:00,18.31,18.37,18.31,18.36,57470.0,18.31,18.37,18.31,18.36,57470.0
2019-04-22 10:05:00,18.37,18.39,18.32,18.34,55520.0,18.37,18.39,18.32,18.34,55520.0
2019-04-22 10:10:00,18.34,18.34,18.27,18.29,47590.0,18.34,18.34,18.27,18.29,47590.0
2019-04-22 10:15:00,18.31,18.36,18.31,18.35,28295.0,18.31,18.36,18.31,18.35,28295.0
2019-04-22 10:20:00,18.34,18.35,18.3,18.3,23985.0,18.34,18.35,18.3,18.3,23985.0
2019-04-22 10:25:00,18.32,18.36,18.31,18.35,54155.0,18.32,18.36,18.31,18.35,54155.0
2019-04-22 10:30:00,18.34,18.38,18.34,18.37,67255.0,18.34,18.38,18.34,18.37,67255.0
2019-04-22 10:35:00,18.39,18.39,18.33,18.34,91205.0,18.39,18.39,18.33,18.34,91205.0
2019-04-22 10:40:00,18.34,18.35,18.32,18.32,92315.0,18.34,18.35,18.32,18.32,92315.0
2019-04-22 10:45:00,18.31,18.37,18.31,18.37,51010.0,18.31,18.37,18.31,18.37,51010.0
2019-04-22 10:50:00,18.37,18.37,18.34,18.34,36415.0,18.37,18.37,18.34,18.34,36415.0
2019-04-22 10:55:00,18.34,18.36,18.32,18.34,39165.0,18.34,18.36,18.32,18.34,39165.0
2019-04-22 11:00:00,18.35,18.37,18.33,18.35,108140.0,18.35,18.37,18.33,18.35,108140.0
2019-04-22 11:05:00,18.34,18.35,18.33,18.34,57335.0,18.34,18.35,18.33,18.34,57335.0
2019-04-22 11:10:00,18.34,18.36,18.31,18.32,39095.0,18.34,18.36,18.31,18.32,39095.0
2019-04-22 11:15:00,18.32,18.34,18.32,18.34,52180.0,18.32,18.34,18.32,18.34,52180.0
2019-04-22 11:20:00,18.34,18.38,18.33,18.37,46970.0,18.34,18.38,18.33,18.37,46970.0
2019-04-22 11:25:00,18.38,18.38,18.35,18.37,41875.0,18.38,18.38,18.35,18.37,41875.0
2019-04-22 11:30:00,18.37,18.39,18.36,18.36,83165.0,18.37,18.39,18.36,18.36,83165.0
2019-04-22 11:35:00,18.35,18.35,18.33,18.34,49585.0,18.35,18.35,18.33,18.34,49585.0
2019-04-22 11:40:00,18.34,18.35,18.33,18.34,58940.0,18.34,18.35,18.33,18.34,58940.0
2019-04-22 11:45:00,18.35,18.35,18.32,18.32,47855.0,18.35,18.35,18.32,18.32,47855.0
2019-04-22 11:50:00,18.32,18.32,18.3,18.31,39475.0,18.32,18.32,18.3,18.31,39475.0
2019-04-22 11:55:00,18.31,18.32,18.3,18.3,33960.0,18.31,18.32,18.3,18.3,33960.0
2019-04-22 12:00:00,18.3,18.31,18.29,18.31,85085.0,18.3,18.31,18.29,18.31,85085.0
2019-04-22 12:05:00,18.31,18.35,18.31,18.33,41530.0,18.31,18.35,18.31,18.33,41530.0
2019-04-22 12:10:00,18.33,18.34,18.31,18.31,44485.0,18.33,18.34,18.31,18.31,44485.0
2019-04-22 12:15:00,18.32,18.35,18.31,18.32,55630.0,18.32,18.35,18.31,18.32,55630.0
2019-04-22 12:20:00,18.32,18.32,18.3,18.3,20500.0,18.32,18.32,18.3,18.3,20500.0
2019-04-22 12:25:00,18.3,18.33,18.3,18.33,33455.0,18.3,18.33,18.3,18.33,33455.0
2019-04-22 12:30:00,18.33,18.36,18.32,18.36,24645.0,18.33,18.36,18.32,18.36,24645.0
2019-04-22 12:35:00,18.35,18.35,18.34,18.34,29955.0,18.35,18.35,18.34,18.34,29955.0
2019-04-22 12:40:00,18.34,18.37,18.34,18.36,18785.0,18.34,18.37,18.34,18.36,18785.0
2019-04-22 12:45:00,18.35,18.36,18.34,18.35,59845.0,18.35,18.36,18.34,18.35,59845.0
2019-04-22 12:50:00,18.35,18.35,18.29,18.31,137345.0,18.35,18.35,18.29,18.31,137345.0
2019-04-22 12:55:00,18.31,18.32,18.31,18.31,8500.0,18.31,18.32,18.31,18.31,8500.0
2019-04-22 13:00:00,18.32,18.32,18.31,18.31,14600.0,18.32,18.32,18.31,18.31,14600.0
2019-04-22 13:05:00,18.31,18.31,18.29,18.3,169185.0,18.31,18.31,18.29,18.3,169185.0
2019-04-22 13:10:00,18.3,18.31,18.3,18.3,50875.0,18.3,18.31,18.3,18.3,50875.0
2019-04-22 13:15:00,18.31,18.32,18.3,18.32,26840.0,18.31,18.32,18.3,18.32,26840.0
2019-04-22 13:20:00,18.32,18.35,18.32,18.35,24165.0,18.32,18.35,18.32,18.35,24165.0
2019-04-22 13:25:00,18.34,18.34,18.32,18.33,43220.0,18.34,18.34,18.32,18.33,43220.0
2019-04-22 13:30:00,18.33,18.35,18.3,18.33,103210.0,18.33,18.35,18.3,18.33,103210.0
2019-04-22 13:35:00,18.34,18.35,18.31,18.33,113860.0,18.34,18.35,18.31,18.33,113860.0
2019-04-22 13:40:00,18.33,18.34,18.32,18.33,26950.0,18.33,18.34,18.32,18.33,26950.0
2019-04-22 13:45:00,18.33,18.34,18.32,18.34,35390.0,18.33,18.34,18.32,18.34,35390.0
2019-04-22 13:50:00,18.34,18.35,18.33,18.34,59130.0,18.34,18.35,18.33,18.34,59130.0
2019-04-22 13:55:00,18.34,18.35,18.34,18.34,28010.0,18.34,18.35,18.34,18.34,28010.0
2019-04-22 14:00:00,18.34,18.35,18.32,18.32,38685.0,18.34,18.35,18.32,18.32,38685.0
2019-04-22 14:05:00,18.33,18.33,18.32,18.32,18220.0,18.33,18.33,18.32,18.32,18220.0
2019-04-22 14:10:00,18.32,18.33,18.32,18.32,38115.0,18.32,18.33,18.32,18.32,38115.0
2019-04-22 14:15:00,18.32,18.32,18.3,18.32,30390.0,18.32,18.32,18.3,18.32,30390.0
2019-04-22 14:20:00,18.32,18.32,18.3,18.31,45025.0,18.32,18.32,18.3,18.31,45025.0
2019-04-22 14:25:00,18.31,18.33,18.3,18.31,78950.0,18.31,18.33,18.3,18.31,78950.0
2019-04-22 14:30:00,18.31,18.32,18.3,18.3,34390.0,18.31,18.32,18.3,18.3,34390.0
2019-04-22 14:35:00,18.3,18.31,18.3,18.31,20435.0,18.3,18.31,18.3,18.31,20435.0
2019-04-22 14:40:00,18.31,18.31,18.29,18.29,56805.0,18.31,18.31,18.29,18.29,56805.0
2019-04-22 14:45:00,18.3,18.3,18.29,18.3,36710.0,18.3,18.3,18.29,18.3,36710.0
2019-04-22 14:50:00,18.3,18.33,18.3,18.33,44495.0,18.3,18.33,18.3,18.33,44495.0
2019-04-22 14:55:00,18.33,18.33,18.3,18.3,28840.0,18.33,18.33,18.3,18.3,28840.0
2019-04-22 15:00:00,18.3,18.31,18.29,18.29,36445.0,18.3,18.31,18.29,18.29,36445.0
2019-04-22 15:05:00,18.29,18.29,18.28,18.28,54565.0,18.29,18.29,18.28,18.28,54565.0
2019-04-22 15:10:00,18.28,18.29,18.28,18.29,34380.0,18.28,18.29,18.28,18.29,34380.0
2019-04-22 15:15:00,18.29,18.31,18.28,18.31,33470.0,18.29,18.31,18.28,18.31,33470.0
2019-04-22 15:20:00,18.31,18.31,18.3,18.31,33170.0,18.31,18.31,18.3,18.31,33170.0
2019-04-22 15:25:00,18.31,18.31,18.29,18.29,44010.0,18.31,18.31,18.29,18.29,44010.0
2019-04-22 15:30:00,18.29,18.33,18.29,18.32,99140.0,18.29,18.33,18.29,18.32,99140.0
2019-04-22 15:35:00,18.32,18.32,18.31,18.32,98125.0,18.32,18.32,18.31,18.32,98125.0
2019-04-22 15:40:00,18.31,18.32,18.3,18.3,125735.0,18.31,18.32,18.3,18.3,125735.0
2019-04-22 15:45:00,18.3,18.34,18.3,18.34,67270.0,18.3,18.34,18.3,18.34,67270.0
2019-04-22 15:50:00,18.34,18.34,18.32,18.32,166610.0,18.34,18.34,18.32,18.32,166610.0
2019-04-22 15:55:00,18.32,18.33,18.3,18.32,398060.0,18.32,18.33,18.3,18.32,398060.0
2019-04-23 09:30:00,18.36,18.38,18.23,18.24,166230.0,18.36,18.38,18.23,18.24,166230.0
2019-04-23 09:35:00,18.24,18.25,18.12,18.12,161110.0,18.24,18.25,18.12,18.12,161110.0
2019-04-23 09:40:00,18.12,18.18,18.11,18.14,80850.0,18.12,18.18,18.11,18.14,80850.0
2019-04-23 09:45:00,18.15,18.18,18.06,18.09,97865.0,18.15,18.18,18.06,18.09,97865.0
2019-04-23 09:50:00,18.09,18.13,18.06,18.12,73985.0,18.09,18.13,18.06,18.12,73985.0
2019-04-23 09:55:00,18.12,18.2,18.12,18.19,80850.0,18.12,18.2,18.12,18.19,80850.0
2019-04-23 10:00:00,18.19,18.27,18.18,18.27,117235.0,18.19,18.27,18.18,18.27,117235.0
2019-04-23 10:05:00,18.27,18.27,18.21,18.23,51705.0,18.27,18.27,18.21,18.23,51705.0
2019-04-23 10:10:00,18.23,18.25,18.19,18.25,62200.0,18.23,18.25,18.19,18.25,62200.0
2019-04-23 10:15:00,18.25,18.25,18.22,18.24,60740.0,18.25,18.25,18.22,18.24,60740.0
2019-04-23 10:20:00,18.24,18.29,18.24,18.28,77960.0,18.24,18.29,18.24,18.28,77960.0
2019-04-23 10:25:00,18.28,18.31,18.26,18.27,50065.0,18.28,18.31,18.26,18.27,50065.0
2019-04-23 10:30:00,18.27,18.28,18.24,18.26,73385.0,18.27,18.28,18.24,18.26,73385.0
2019-04-23 10:35:00,18.25,18.25,18.18,18.2,85985.0,18.25,18.25,18.18,18.2,85985.0
2019-04-23 10:40:00,18.2,18.24,18.19,18.24,65350.0,18.2,18.24,18.19,18.24,65350.0
2019-04-23 10:45:00,18.24,18.24,18.16,18.18,94210.0,18.24,18.24,18.16,18.18,94210.0
2019-04-23 10:50:00,18.18,18.19,18.14,18.18,125550.0,18.18,18.19,18.14,18.18,125550.0
2019-04-23 10:55:00,18.18,18.26,18.18,18.24,157305.0,18.18,18.26,18.18,18.24,157305.0
2019-04-23 11:00:00,18.25,18.26,18.22,18.23,124190.0,18.25,18.26,18.22,18.23,124190.0
2019-04-23 11:05:00,18.24,18.24,18.19,18.2,53570.0,18.24,18.24,18.19,18.2,53570.0
2019-04-23 11:10:00,18.2,18.21,18.17,18.2,55560.0,18.2,18.21,18.17,18.2,55560.0
2019-04-23 11:15:00,18.2,18.23,18.2,18.23,65750.0,18.2,18.23,18.2,18.23,65750.0
2019-04-23 11:20:00,18.23,18.32,18.23,18.3,107675.0,18.23,18.32,18.23,18.3,107675.0
2019-04-23 11:25:00,18.29,18.29,18.25,18.27,98290.0,18.29,18.29,18.25,18.27,98290.0
2019-04-23 11:30:00,18.27,18.31,18.27,18.27,72505.0,18.27,18.31,18.27,18.27,72505.0
2019-04-23 11:35:00,18.27,18.29,18.27,18.27,85890.0,18.27,18.29,18.27,18.27,85890.0
2019-04-23 11:40:00,18.27,18.27,18.23,18.25,106755.0,18.27,18.27,18.23,18.25,106755.0
2019-04-23 11:45:00,18.25,18.28,18.24,18.28,86090.0,18.25,18.28,18.24,18.28,86090.0
2019-04-23 11:50:00,18.28,18.28,18.24,18.25,120265.0,18.28,18.28,18.24,18.25,120265.0
2019-04-23 11:55:00,18.25,18.25,18.23,18.24,81525.0,18.25,18.25,18.23,18.24,81525.0
2019-04-23 12:00:00,18.23,18.28,18.23,18.28,65405.0,18.23,18.28,18.23,18.28,65405.0
2019-04-23 12:05:00,18.28,18.29,18.27,18.27,58710.0,18.28,18.29,18.27,18.27,58710.0
2019-04-23 12:10:00,18.27,18.27,18.24,18.25,64490.0,18.27,18.27,18.24,18.25,64490.0
2019-04-23 12:15:00,18.25,18.28,18.25,18.26,41945.0,18.25,18.28,18.25,18.26,41945.0
2019-04-23 12:20:00,18.26,18.27,18.23,18.23,93930.0,18.26,18.27,18.23,18.23,93930.0
2019-04-23 12:25:00,18.23,18.23,18.2,18.21,62645.0,18.23,18.23,18.2,18.21,62645.0
2019-04-23 12:30:00,18.21,18.21,18.16,18.16,108060.0,18.21,18.21,18.16,18.16,108060.0
2019-04-23 12:35:00,18.17,18.21,18.17,18.21,52750.0,18.17,18.21,18.17,18.21,52750.0
2019-04-23 12:40:00,18.21,18.21,18.18,18.18,24075.0,18.21,18.21,18.18,18.18,24075.0
2019-04-23 12:45:00,18.18,18.22,18.18,18.2,47125.0,18.18,18.22,18.18,18.2,47125.0
2019-04-23 12:50:00,18.2,18.2,18.19,18.19,56975.0,18.2,18.2,18.19,18.19,56975.0
2019-04-23 12:55:00,18.2,18.2,18.17,18.19,44195.0,18.2,18.2,18.17,18.19,44195.0
2019-04-23 13:00:00,18.19,18.2,18.19,18.2,34385.0,18.19,18.2,18.19,18.2,34385.0
2019-04-23 13:05:00,18.2,18.22,18.2,18.22,37995.0,18.2,18.22,18.2,18.22,37995.0
2019-04-23 13:10:00,18.22,18.23,18.21,18.21,26310.0,18.22,18.23,18.21,18.21,26310.0
2019-04-23 13:15:00,18.22,18.24,18.21,18.24,43005.0,18.22,18.24,18.21,18.24,43005.0
2019-04-23 13:20:00,18.24,18.24,18.23,18.24,46100.0,18.24,18.24,18.23,18.24,46100.0
2019-04-23 13:25:00,18.23,18.24,18.23,18.24,28130.0,18.23,18.24,18.23,18.24,28130.0
2019-04-23 13:30:00,18.24,18.25,18.23,18.23,37750.0,18.24,18.25,18.23,18.23,37750.0
2019-04-23 13:35:00,18.23,18.23,18.21,18.23,45375.0,18.23,18.23,18.21,18.23,45375.0
2019-04-23 13:40:00,18.23,18.24,18.23,18.24,24960.0,18.23,18.24,18.23,18.24,24960.0
2019-04-23 13:45:00,18.24,18.25,18.24,18.25,35365.0,18.24,18.25,18.24,18.25,35365.0
2019-04-23 13:50:00,18.25,18.28,18.25,18.28,33700.0,18.25,18.28,18.25,18.28,33700.0
2019-04-23 13:55:00,18.28,18.3,18.28,18.29,40505.0,18.28,18.3,18.28,18.29,40505.0
2019-04-23 14:00:00,18.29,18.29,18.27,18.28,33330.0,18.29,18.29,18.27,18.28,33330.0
2019-04-23 14:05:00,18.28,18.3,18.28,18.29,42305.0,18.28,18.3,18.28,18.29,42305.0
2019-04-23 14:10:00,18.29,18.3,18.26,18.29,112870.0,18.29,18.3,18.26,18.29,112870.0
2019-04-23 14:15:00,18.29,18.3,18.28,18.3,52510.0,18.29,18.3,18.28,18.3,52510.0
2019-04-23 14:20:00,18.3,18.33,18.3,18.33,64385.0,18.3,18.33,18.3,18.33,64385.0
2019-04-23 14:25:00,18.33,18.35,18.33,18.35,121920.0,18.33,18.35,18.33,18.35,121920.0
2019-04-23 14:30:00,18.35,18.38,18.35,18.38,66235.0,18.35,18.38,18.35,18.38,66235.0
2019-04-23 14:35:00,18.38,18.41,18.37,18.4,73825.0,18.38,18.41,18.37,18.4,73825.0
2019-04-23 14:40:00,18.4,18.42,18.4,18.41,89175.0,18.4,18.42,18.4,18.41,89175.0
2019-04-23 14:45:00,18.41,18.42,18.4,18.41,52215.0,18.41,18.42,18.4,18.41,52215.0
2019-04-23 14:50:00,18.41,18.42,18.4,18.41,72025.0,18.41,18.42,18.4,18.41,72025.0
2019-04-23 14:55:00,18.42,18.43,18.41,18.41,57350.0,18.42,18.43,18.41,18.41,57350.0
2019-04-23 15:00:00,18.41,18.43,18.4,18.41,79375.0,18.41,18.43,18.4,18.41,79375.0
2019-04-23 15:05:00,18.4,18.41,18.39,18.39,53300.0,18.4,18.41,18.39,18.39,53300.0
2019-04-23 15:10:00,18.4,18.4,18.38,18.38,60830.0,18.4,18.4,18.38,18.38,60830.0
2019-04-23 15:15:00,18.38,18.39,18.37,18.38,76665.0,18.38,18.39,18.37,18.38,76665.0
2019-04-23 15:20:00,18.38,18.4,18.37,18.4,62595.0,18.38,18.4,18.37,18.4,62595.0
2019-04-23 15:25:00,18.4,18.4,18.38,18.39,59075.0,18.4,18.4,18.38,18.39,59075.0
2019-04-23 15:30:00,18.39,18.4,18.38,18.38,82000.0,18.39,18.4,18.38,18.38,82000.0
2019-04-23 15:35:00,18.38,18.38,18.36,18.37,80500.0,18.38,18.38,18.36,18.37,80500.0
2019-04-23 15:40:00,18.37,18.37,18.36,18.37,77915.0,18.37,18.37,18.36,18.37,77915.0
2019-04-23 15:45:00,18.37,18.37,18.37,18.37,102440.0,18.37,18.37,18.37,18.37,102440.0
2019-04-23 15:50:00,18.37,18.39,18.37,18.38,230390.0,18.37,18.39,18.37,18.38,230390.0
2019-04-23 15:55:00,18.39,18.4,18.39,18.4,302780.0,18.39,18.4,18.39,18.4,302780.0
2019-04-24 09:30:00,18.47,18.58,18.47,18.49,119480.0,18.47,18.58,18.47,18.49,119480.0
2019-04-24 09:35:00,18.49,18.63,18.49,18.63,65150.0,18.49,18.63,18.49,18.63,65150.0
2019-04-24 09:40:00,18.62,18.64,18.6,18.61,60485.0,18.62,18.64,18.6,18.61,60485.0
2019-04-24 09:45:00,18.6,18.6,18.52,18.54,42355.0,18.6,18.6,18.52,18.54,42355.0
2019-04-24 09:50:00,18.54,18.54,18.47,18.52,60720.0,18.54,18.54,18.47,18.52,60720.0
2019-04-24 09:55:00,18.53,18.58,18.49,18.5,55520.0,18.53,18.58,18.49,18.5,55520.0
2019-04-24 10:00:00,18.5,18.51,18.44,18.49,51835.0,18.5,18.51,18.44,18.49,51835.0
2019-04-24 10:05:00,18.5,18.52,18.47,18.47,68985.0,18.5,18.52,18.47,18.47,68985.0
2019-04-24 10:10:00,18.46,18.5,18.45,18.48,95640.0,18.46,18.5,18.45,18.48,95640.0
2019-04-24 10:15:00,18.48,18.49,18.45,18.46,44425.0,18.48,18.49,18.45,18.46,44425.0
2019-04-24 10:20:00,18.46,18.47,18.43,18.44,34880.0,18.46,18.47,18.43,18.44,34880.0
2019-04-24 10:25:00,18.44,18.46,18.44,18.46,32085.0,18.44,18.46,18.44,18.46,32085.0
2019-04-24 10:30:00,18.45,18.49,18.43,18.47,63030.0,18.45,18.49,18.43,18.47,63030.0
2019-04-24 10:35:00,18.48,18.5,18.47,18.47,35070.0,18.48,18.5,18.47,18.47,35070.0
2019-04-24 10:40:00,18.46,18.48,18.44,18.47,25750.0,18.46,18.48,18.44,18.47,25750.0
2019-04-24 10:45:00,18.47,18.48,18.46,18.47,26945.0,18.47,18.48,18.46,18.47,26945.0
2019-04-24 10:50:00,18.47,18.52,18.47,18.51,40445.0,18.47,18.52,18.47,18.51,40445.0
2019-04-24 10:55:00,18.51,18.53,18.51,18.53,40425.0,18.51,18.53,18.51,18.53,40425.0
2019-04-24 11:00:00,18.53,18.54,18.52,18.52,42250.0,18.53,18.54,18.52,18.52,42250.0
2019-04-24 11:05:00,18.53,18.54,18.52,18.52,38750.0,18.53,18.54,18.52,18.52,38750.0
2019-04-24 11:10:00,18.53,18.53,18.52,18.52,19705.0,18.53,18.53,18.52,18.52,19705.0
2019-04-24 11:15:00,18.52,18.53,18.5,18.5,26985.0,18.52,18.53,18.5,18.5,26985.0
2019-04-24 11:20:00,18.5,18.51,18.48,18.5,34500.0,18.5,18.51,18.48,18.5,34500.0
2019-04-24 11:25:00,18.5,18.51,18.47,18.49,51965.0,18.5,18.51,18.47,18.49,51965.0
2019-04-24 11:30:00,18.49,18.5,18.49,18.49,28500.0,18.49,18.5,18.49,18.49,28500.0
2019-04-24 11:35:00,18.49,18.49,18.47,18.48,25500.0,18.49,18.49,18.47,18.48,25500.0
2019-04-24 11:40:00,18.47,18.48,18.46,18.46,37345.0,18.47,18.48,18.46,18.46,37345.0
2019-04-24 11:45:00,18.46,18.48,18.45,18.45,69460.0,18.46,18.48,18.45,18.45,69460.0
2019-04-24 11:50:00,18.45,18.48,18.44,18.48,49700.0,18.45,18.48,18.44,18.48,49700.0
2019-04-24 11:55:00,18.49,18.5,18.48,18.49,21125.0,18.49,18.5,18.48,18.49,21125.0
2019-04-24 12:00:00,18.49,18.52,18.49,18.5,33300.0,18.49,18.52,18.49,18.5,33300.0
2019-04-24 12:05:00,18.5,18.51,18.5,18.51,14750.0,18.5,18.51,18.5,18.51,14750.0
2019-04-24 12:10:00,18.51,18.52,18.51,18.51,26150.0,18.51,18.52,18.51,18.51,26150.0
2019-04-24 12:15:00,18.52,18.52,18.51,18.52,15850.0,18.52,18.52,18.51,18.52,15850.0
2019-04-24 12:20:00,18.52,18.52,18.5,18.5,25035.0,18.52,18.52,18.5,18.5,25035.0
2019-04-24 12:25:00,18.5,18.52,18.5,18.52,16635.0,18.5,18.52,18.5,18.52,16635.0
2019-04-24 12:30:00,18.51,18.52,18.51,18.52,19000.0,18.51,18.52,18.51,18.52,19000.0
2019-04-24 12:35:00,18.52,18.53,18.51,18.53,27505.0,18.52,18.53,18.51,18.53,27505.0
2019-04-24 12:40:00,18.53,18.53,18.51,18.51,21455.0,18.53,18.53,18.51,18.51,21455.0
2019-04-24 12:45:00,18.51,18.51,18.5,18.5,21185.0,18.51,18.51,18.5,18.5,21185.0
2019-04-24 12:50:00,18.5,18.5,18.47,18.48,26880.0,18.5,18.5,18.47,18.48,26880.0
2019-04-24 12:55:00,18.47,18.47,18.44,18.45,31785.0,18.47,18.47,18.44,18.45,31785.0
2019-04-24 13:00:00,18.44,18.46,18.44,18.45,31860.0,18.44,18.46,18.44,18.45,31860.0
2019-04-24 13:05:00,18.46,18.46,18.43,18.43,28400.0,18.46,18.46,18.43,18.43,28400.0
2019-04-24 13:10:00,18.44,18.44,18.41,18.42,15580.0,18.44,18.44,18.41,18.42,15580.0
2019-04-24 13:15:00,18.42,18.43,18.41,18.43,36090.0,18.42,18.43,18.41,18.43,36090.0
2019-04-24 13:20:00,18.42,18.43,18.41,18.43,26060.0,18.42,18.43,18.41,18.43,26060.0
2019-04-24 13:25:00,18.43,18.44,18.42,18.43,17405.0,18.43,18.44,18.42,18.43,17405.0
2019-04-24 13:30:00,18.44,18.46,18.43,18.45,31400.0,18.44,18.46,18.43,18.45,31400.0
2019-04-24 13:35:00,18.45,18.47,18.45,18.47,15500.0,18.45,18.47,18.45,18.47,15500.0
2019-04-24 13:40:00,18.47,18.49,18.47,18.49,29300.0,18.47,18.49,18.47,18.49,29300.0
2019-04-24 13:45:00,18.48,18.5,18.48,18.49,18000.0,18.48,18.5,18.48,18.49,18000.0
2019-04-24 13:50:00,18.49,18.5,18.48,18.48,16000.0,18.49,18.5,18.48,18.48,16000.0
2019-04-24 13:55:00,18.48,18.48,18.47,18.47,20115.0,18.48,18.48,18.47,18.47,20115.0
2019-04-24 14:00:00,18.47,18.48,18.47,18.47,21985.0,18.47,18.48,18.47,18.47,21985.0
2019-04-24 14:05:00,18.47,18.48,18.46,18.47,24055.0,18.47,18.48,18.46,18.47,24055.0
2019-04-24 14:10:00,18.47,18.47,18.47,18.47,9500.0,18.47,18.47,18.47,18.47,9500.0
2019-04-24 14:15:00,18.47,18.47,18.45,18.46,24685.0,18.47,18.47,18.45,18.46,24685.0
2019-04-24 14:20:00,18.46,18.46,18.45,18.46,21715.0,18.46,18.46,18.45,18.46,21715.0
2019-04-24 14:25:00,18.46,18.47,18.45,18.46,38605.0,18.46,18.47,18.45,18.46,38605.0
2019-04-24 14:30:00,18.45,18.47,18.45,18.46,15750.0,18.45,18.47,18.45,18.46,15750.0
2019-04-24 14:35:00,18.46,18.47,18.46,18.47,12000.0,18.46,18.47,18.46,18.47,12000.0
2019-04-24 14:40:00,18.47,18.48,18.47,18.47,22305.0,18.47,18.48,18.47,18.47,22305.0
2019-04-24 14:45:00,18.47,18.49,18.47,18.49,14645.0,18.47,18.49,18.47,18.49,14645.0
2019-04-24 14:50:00,18.5,18.5,18.48,18.48,10500.0,18.5,18.5,18.48,18.48,10500.0
2019-04-24 14:55:00,18.48,18.48,18.47,18.48,31260.0,18.48,18.48,18.47,18.48,31260.0
2019-04-24 15:00:00,18.48,18.48,18.47,18.48,23000.0,18.48,18.48,18.47,18.48,23000.0
2019-04-24 15:05:00,18.48,18.49,18.48,18.48,27140.0,18.48,18.49,18.48,18.48,27140.0
2019-04-24 15:10:00,18.48,18.5,18.48,18.49,29500.0,18.48,18.5,18.48,18.49,29500.0
2019-04-24 15:15:00,18.49,18.49,18.48,18.48,32870.0,18.49,18.49,18.48,18.48,32870.0
2019-04-24 15:20:00,18.48,18.49,18.47,18.47,34550.0,18.48,18.49,18.47,18.47,34550.0
2019-04-24 15:25:00,18.48,18.49,18.47,18.48,26495.0,18.48,18.49,18.47,18.48,26495.0
2019-04-24 15:30:00,18.48,18.5,18.48,18.49,77590.0,18.48,18.5,18.48,18.49,77590.0
2019-04-24 15:35:00,18.49,18.51,18.49,18.5,100310.0,18.49,18.51,18.49,18.5,100310.0
2019-04-24 15:40:00,18.5,18.53,18.5,18.53,87305.0,18.5,18.53,18.5,18.53,87305.0
2019-04-24 15:45:00,18.52,18.55,18.52,18.55,269495.0,18.52,18.55,18.52,18.55,269495.0
2019-04-24 15:50:00,18.55,18.57,18.54,18.56,245815.0,18.55,18.57,18.54,18.56,245815.0
2019-04-24 15:55:00,18.56,18.56,18.43,18.45,829830.0,18.56,18.56,18.43,18.45,829830.0
2019-04-25 09:30:00,18.56,18.66,18.5,18.55,148215.0,18.56,18.66,18.5,18.55,148215.0
2019-04-25 09:35:00,18.55,18.59,18.44,18.57,62570.0,18.55,18.59,18.44,18.57,62570.0
2019-04-25 09:40:00,18.58,18.64,18.56,18.61,57225.0,18.58,18.64,18.56,18.61,57225.0
2019-04-25 09:45:00,18.61,18.66,18.6,18.64,59400.0,18.61,18.66,18.6,18.64,59400.0
2019-04-25 09:50:00,18.64,18.68,18.62,18.65,41710.0,18.64,18.68,18.62,18.65,41710.0
2019-04-25 09:55:00,18.66,18.66,18.63,18.66,25450.0,18.66,18.66,18.63,18.66,25450.0
2019-04-25 10:00:00,18.65,18.67,18.63,18.63,42095.0,18.65,18.67,18.63,18.63,42095.0
2019-04-25 10:05:00,18.64,18.64,18.54,18.55,65800.0,18.64,18.64,18.54,18.55,65800.0
2019-04-25 10:10:00,18.54,18.54,18.37,18.37,156130.0,18.54,18.54,18.37,18.37,156130.0
2019-04-25 10:15:00,18.37,18.39,18.3,18.37,98990.0,18.37,18.39,18.3,18.37,98990.0
2019-04-25 10:20:00,18.38,18.38,18.27,18.32,128700.0,18.38,18.38,18.27,18.32,128700.0
2019-04-25 10:25:00,18.31,18.37,18.31,18.32,143235.0,18.31,18.37,18.31,18.32,143235.0
2019-04-25 10:30:00,18.33,18.41,18.32,18.41,98640.0,18.33,18.41,18.32,18.41,98640.0
2019-04-25 10:35:00,18.41,18.46,18.4,18.46,49030.0,18.41,18.46,18.4,18.46,49030.0
2019-04-25 10:40:00,18.46,18.48,18.45,18.48,44330.0,18.46,18.48,18.45,18.48,44330.0
2019-04-25 10:45:00,18.47,18.47,18.43,18.45,36810.0,18.47,18.47,18.43,18.45,36810.0
2019-04-25 10:50:00,18.44,18.5,18.43,18.49,65715.0,18.44,18.5,18.43,18.49,65715.0
2019-04-25 10:55:00,18.49,18.54,18.48,18.54,29360.0,18.49,18.54,18.48,18.54,29360.0
2019-04-25 11:00:00,18.52,18.54,18.5,18.52,50565.0,18.52,18.54,18.5,18.52,50565.0
2019-04-25 11:05:00,18.52,18.53,18.45,18.45,31690.0,18.52,18.53,18.45,18.45,31690.0
2019-04-25 11:10:00,18.43,18.44,18.4,18.42,43575.0,18.43,18.44,18.4,18.42,43575.0
2019-04-25 11:15:00,18.42,18.42,18.36,18.41,84385.0,18.42,18.42,18.36,18.41,84385.0
2019-04-25 11:20:00,18.39,18.45,18.39,18.44,39910.0,18.39,18.45,18.39,18.44,39910.0
2019-04-25 11:25:00,18.44,18.49,18.44,18.45,52260.0,18.44,18.49,18.44,18.45,52260.0
2019-04-25 11:30:00,18.45,18.47,18.41,18.41,21500.0,18.45,18.47,18.41,18.41,21500.0
2019-04-25 11:35:00,18.42,18.49,18.4,18.46,47900.0,18.42,18.49,18.4,18.46,47900.0
2019-04-25 11:40:00,18.46,18.52,18.45,18.5,64150.0,18.46,18.52,18.45,18.5,64150.0
2019-04-25 11:45:00,18.51,18.52,18.46,18.48,22570.0,18.51,18.52,18.46,18.48,22570.0
2019-04-25 11:50:00,18.48,18.5,18.45,18.46,31250.0,18.48,18.5,18.45,18.46,31250.0
2019-04-25 11:55:00,18.46,18.47,18.45,18.46,26625.0,18.46,18.47,18.45,18.46,26625.0
2019-04-25 12:00:00,18.45,18.48,18.45,18.46,28135.0,18.45,18.48,18.45,18.46,28135.0
2019-04-25 12:05:00,18.46,18.46,18.44,18.44,22650.0,18.46,18.46,18.44,18.44,22650.0
2019-04-25 12:10:00,18.44,18.46,18.44,18.45,33510.0,18.44,18.46,18.44,18.45,33510.0
2019-04-25 12:15:00,18.46,18.48,18.44,18.47,57705.0,18.46,18.48,18.44,18.47,57705.0
2019-04-25 12:20:00,18.46,18.46,18.44,18.45,47095.0,18.46,18.46,18.44,18.45,47095.0
2019-04-25 12:25:00,18.45,18.45,18.39,18.39,39060.0,18.45,18.45,18.39,18.39,39060.0
2019-04-25 12:30:00,18.4,18.41,18.37,18.39,39675.0,18.4,18.41,18.37,18.39,39675.0
2019-04-25 12:35:00,18.39,18.41,18.37,18.4,28025.0,18.39,18.41,18.37,18.4,28025.0
2019-04-25 12:40:00,18.4,18.4,18.38,18.39,48045.0,18.4,18.4,18.38,18.39,48045.0
2019-04-25 12:45:00,18.39,18.41,18.38,18.4,28650.0,18.39,18.41,18.38,18.4,28650.0
2019-04-25 12:50:00,18.41,18.41,18.39,18.39,29410.0,18.41,18.41,18.39,18.39,29410.0
2019-04-25 12:55:00,18.39,18.42,18.39,18.42,22780.0,18.39,18.42,18.39,18.42,22780.0
2019-04-25 13:00:00,18.42,18.42,18.39,18.41,28200.0,18.42,18.42,18.39,18.41,28200.0
2019-04-25 13:05:00,18.4,18.41,18.4,18.41,25310.0,18.4,18.41,18.4,18.41,25310.0
2019-04-25 13:10:00,18.41,18.43,18.41,18.42,31685.0,18.41,18.43,18.41,18.42,31685.0
2019-04-25 13:15:00,18.41,18.46,18.41,18.46,29600.0,18.41,18.46,18.41,18.46,29600.0
2019-04-25 13:20:00,18.46,18.47,18.45,18.46,36225.0,18.46,18.47,18.45,18.46,36225.0
2019-04-25 13:25:00,18.46,18.48,18.45,18.47,31015.0,18.46,18.48,18.45,18.47,31015.0
2019-04-25 13:30:00,18.47,18.49,18.47,18.49,40120.0,18.47,18.49,18.47,18.49,40120.0
2019-04-25 13:35:00,18.49,18.53,18.49,18.52,36050.0,18.49,18.53,18.49,18.52,36050.0
2019-04-25 13:40:00,18.52,18.53,18.49,18.51,63965.0,18.52,18.53,18.49,18.51,63965.0
2019-04-25 13:45:00,18.5,18.51,18.49,18.5,46175.0,18.5,18.51,18.49,18.5,46175.0
2019-04-25 13:50:00,18.49,18.52,18.49,18.52,36960.0,18.49,18.52,18.49,18.52,36960.0
2019-04-25 13:55:00,18.51,18.53,18.51,18.52,50965.0,18.51,18.53,18.51,18.52,50965.0
2019-04-25 14:00:00,18.52,18.56,18.52,18.56,43585.0,18.52,18.56,18.52,18.56,43585.0
2019-04-25 14:05:00,18.56,18.56,18.54,18.55,53375.0,18.56,18.56,18.54,18.55,53375.0
2019-04-25 14:10:00,18.55,18.58,18.55,18.57,38715.0,18.55,18.58,18.55,18.57,38715.0
2019-04-25 14:15:00,18.57,18.58,18.56,18.57,28285.0,18.57,18.58,18.56,18.57,28285.0
2019-04-25 14:20:00,18.56,18.57,18.54,18.54,40925.0,18.56,18.57,18.54,18.54,40925.0
2019-04-25 14:25:00,18.55,18.56,18.54,18.55,33525.0,18.55,18.56,18.54,18.55,33525.0
2019-04-25 14:30:00,18.55,18.55,18.54,18.54,32065.0,18.55,18.55,18.54,18.54,32065.0
2019-04-25 14:35:00,18.54,18.55,18.53,18.54,32460.0,18.54,18.55,18.53,18.54,32460.0
2019-04-25 14:40:00,18.54,18.57,18.54,18.56,42160.0,18.54,18.57,18.54,18.56,42160.0
2019-04-25 14:45:00,18.56,18.57,18.55,18.56,40610.0,18.56,18.57,18.55,18.56,40610.0
2019-04-25 14:50:00,18.56,18.58,18.56,18.58,24195.0,18.56,18.58,18.56,18.58,24195.0
2019-04-25 14:55:00,18.57,18.57,18.56,18.57,44550.0,18.57,18.57,18.56,18.57,44550.0
2019-04-25 15:00:00,18.56,18.57,18.54,18.54,47700.0,18.56,18.57,18.54,18.54,47700.0
2019-04-25 15:05:00,18.54,18.57,18.53,18.57,57680.0,18.54,18.57,18.53,18.57,57680.0
2019-04-25 15:10:00,18.56,18.57,18.55,18.56,40525.0,18.56,18.57,18.55,18.56,40525.0
2019-04-25 15:15:00,18.56,18.59,18.56,18.58,22050.0,18.56,18.59,18.56,18.58,22050.0
2019-04-25 15:20:00,18.58,18.59,18.57,18.59,190715.0,18.58,18.59,18.57,18.59,190715.0
2019-04-25 15:25:00,18.59,18.6,18.57,18.58,56505.0,18.59,18.6,18.57,18.58,56505.0
2019-04-25 15:30:00,18.59,18.59,18.57,18.57,74935.0,18.59,18.59,18.57,18.57,74935.0
2019-04-25 15:35:00,18.57,18.58,18.55,18.57,45015.0,18.57,18.58,18.55,18.57,45015.0
2019-04-25 15:40:00,18.57,18.59,18.57,18.59,53525.0,18.57,18.59,18.57,18.59,53525.0
2019-04-25 15:45:00,18.59,18.61,18.59,18.6,86045.0,18.59,18.61,18.59,18.6,86045.0
2019-04-25 15:50:00,18.6,18.6,18.57,18.58,161085.0,18.6,18.6,18.57,18.58,161085.0
2019-04-25 15:55:00,18.58,18.59,18.57,18.58,294140.0,18.58,18.59,18.57,18.58,294140.0
2019-04-26 09:30:00,18.6,18.65,18.4,18.4,215070.0,18.6,18.65,18.4,18.4,215070.0
2019-04-26 09:35:00,18.44,18.48,18.34,18.34,69995.0,18.44,18.48,18.34,18.34,69995.0
2019-04-26 09:40:00,18.36,18.38,18.28,18.34,124595.0,18.36,18.38,18.28,18.34,124595.0
2019-04-26 09:45:00,18.35,18.45,18.31,18.43,66665.0,18.35,18.45,18.31,18.43,66665.0
2019-04-26 09:50:00,18.46,18.46,18.34,18.37,49295.0,18.46,18.46,18.34,18.37,49295.0
2019-04-26 09:55:00,18.38,18.43,18.38,18.41,37930.0,18.38,18.43,18.38,18.41,37930.0
2019-04-26 10:00:00,18.41,18.45,18.37,18.39,43055.0,18.41,18.45,18.37,18.39,43055.0
2019-04-26 10:05:00,18.4,18.47,18.4,18.46,61510.0,18.4,18.47,18.4,18.46,61510.0
2019-04-26 10:10:00,18.45,18.47,18.43,18.46,41360.0,18.45,18.47,18.43,18.46,41360.0
2019-04-26 10:15:00,18.47,18.49,18.46,18.46,99310.0,18.47,18.49,18.46,18.46,99310.0
2019-04-26 10:20:00,18.47,18.49,18.47,18.47,76390.0,18.47,18.49,18.47,18.47,76390.0
2019-04-26 10:25:00,18.46,18.48,18.46,18.46,43595.0,18.46,18.48,18.46,18.46,43595.0
2019-04-26 10:30:00,18.46,18.47,18.45,18.47,57895.0,18.46,18.47,18.45,18.47,57895.0
2019-04-26 10:35:00,18.46,18.48,18.45,18.47,39690.0,18.46,18.48,18.45,18.47,39690.0
2019-04-26 10:40:00,18.47,18.49,18.45,18.48,87255.0,18.47,18.49,18.45,18.48,87255.0
2019-04-26 10:45:00,18.49,18.53,18.48,18.52,53045.0,18.49,18.53,18.48,18.52,53045.0
2019-04-26 10:50:00,18.52,18.57,18.51,18.57,50450.0,18.52,18.57,18.51,18.57,50450.0
2019-04-26 10:55:00,18.56,18.58,18.53,18.58,44565.0,18.56,18.58,18.53,18.58,44565.0
2019-04-26 11:00:00,18.57,18.6,18.57,18.58,39690.0,18.57,18.6,18.57,18.58,39690.0
2019-04-26 11:05:00,18.59,18.62,18.58,18.62,39350.0,18.59,18.62,18.58,18.62,39350.0
2019-04-26 11:10:00,18.61,18.62,18.59,18.6,34830.0,18.61,18.62,18.59,18.6,34830.0
2019-04-26 11:15:00,18.6,18.61,18.57,18.57,28455.0,18.6,18.61,18.57,18.57,28455.0
2019-04-26 11:20:00,18.57,18.57,18.55,18.56,50370.0,18.57,18.57,18.55,18.56,50370.0
2019-04-26 11:25:00,18.56,18.59,18.56,18.59,36250.0,18.56,18.59,18.56,18.59,36250.0
2019-04-26 11:30:00,18.59,18.61,18.58,18.58,39410.0,18.59,18.61,18.58,18.58,39410.0
2019-04-26 11:35:00,18.58,18.59,18.56,18.56,28160.0,18.58,18.59,18.56,18.56,28160.0
2019-04-26 11:40:00,18.56,18.58,18.56,18.57,25160.0,18.56,18.58,18.56,18.57,25160.0
2019-04-26 11:45:00,18.57,18.58,18.56,18.58,18110.0,18.57,18.58,18.56,18.58,18110.0
2019-04-26 11:50:00,18.57,18.59,18.57,18.58,56935.0,18.57,18.59,18.57,18.58,56935.0
2019-04-26 11:55:00,18.58,18.59,18.55,18.57,22980.0,18.58,18.59,18.55,18.57,22980.0
2019-04-26 12:00:00,18.57,18.58,18.56,18.57,28750.0,18.57,18.58,18.56,18.57,28750.0
2019-04-26 12:05:00,18.57,18.58,18.56,18.58,25540.0,18.57,18.58,18.56,18.58,25540.0
2019-04-26 12:10:00,18.57,18.58,18.57,18.58,19550.0,18.57,18.58,18.57,18.58,19550.0
2019-04-26 12:15:00,18.58,18.58,18.56,18.56,25435.0,18.58,18.58,18.56,18.56,25435.0
2019-04-26 12:20:00,18.56,18.57,18.53,18.57,35600.0,18.56,18.57,18.53,18.57,35600.0
2019-04-26 12:25:00,18.56,18.57,18.56,18.56,18050.0,18.56,18.57,18.56,18.56,18050.0
2019-04-26 12:30:00,18.57,18.59,18.57,18.59,22410.0,18.57,18.59,18.57,18.59,22410.0
2019-04-26 12:35:00,18.59,18.6,18.57,18.58,27270.0,18.59,18.6,18.57,18.58,27270.0
2019-04-26 12:40:00,18.58,18.6,18.58,18.6,25290.0,18.58,18.6,18.58,18.6,25290.0
2019-04-26 12:45:00,18.59,18.6,18.58,18.59,19750.0,18.59,18.6,18.58,18.59,19750.0
2019-04-26 12:50:00,18.59,18.6,18.58,18.6,20785.0,18.59,18.6,18.58,18.6,20785.0
2019-04-26 12:55:00,18.59,18.6,18.58,18.58,21560.0,18.59,18.6,18.58,18.58,21560.0
2019-04-26 13:00:00,18.58,18.58,18.56,18.56,30215.0,18.58,18.58,18.56,18.56,30215.0
2019-04-26 13:05:00,18.56,18.57,18.54,18.55,22025.0,18.56,18.57,18.54,18.55,22025.0
2019-04-26 13:10:00,18.55,18.56,18.53,18.56,40250.0,18.55,18.56,18.53,18.56,40250.0
2019-04-26 13:15:00,18.56,18.59,18.56,18.59,25750.0,18.56,18.59,18.56,18.59,25750.0
2019-04-26 13:20:00,18.58,18.58,18.57,18.57,16970.0,18.58,18.58,18.57,18.57,16970.0
2019-04-26 13:25:00,18.57,18.58,18.57,18.58,13000.0,18.57,18.58,18.57,18.58,13000.0
2019-04-26 13:30:00,18.58,18.58,18.58,18.58,16035.0,18.58,18.58,18.58,18.58,16035.0
2019-04-26 13:35:00,18.58,18.59,18.57,18.59,27290.0,18.58,18.59,18.57,18.59,27290.0
2019-04-26 13:40:00,18.58,18.59,18.58,18.58,29530.0,18.58,18.59,18.58,18.58,29530.0
2019-04-26 13:45:00,18.58,18.59,18.58,18.59,24615.0,18.58,18.59,18.58,18.59,24615.0
2019-04-26 13:50:00,18.59,18.61,18.59,18.61,27750.0,18.59,18.61,18.59,18.61,27750.0
2019-04-26 13:55:00,18.61,18.61,18.6,18.6,21250.0,18.61,18.61,18.6,18.6,21250.0
2019-04-26 14:00:00,18.6,18.61,18.59,18.61,39120.0,18.6,18.61,18.59,18.61,39120.0
2019-04-26 14:05:00,18.61,18.62,18.61,18.62,19590.0,18.61,18.62,18.61,18.62,19590.0
2019-04-26 14:10:00,18.62,18.63,18.62,18.63,30015.0,18.62,18.63,18.62,18.63,30015.0
2019-04-26 14:15:00,18.63,18.68,18.63,18.68,45145.0,18.63,18.68,18.63,18.68,45145.0
2019-04-26 14:20:00,18.67,18.68,18.64,18.64,16380.0,18.67,18.68,18.64,18.64,16380.0
2019-04-26 14:25:00,18.63,18.63,18.62,18.62,32495.0,18.63,18.63,18.62,18.62,32495.0
2019-04-26 14:30:00,18.62,18.63,18.61,18.61,29405.0,18.62,18.63,18.61,18.61,29405.0
2019-04-26 14:35:00,18.61,18.62,18.6,18.62,31340.0,18.61,18.62,18.6,18.62,31340.0
2019-04-26 14:40:00,18.62,18.63,18.62,18.63,22000.0,18.62,18.63,18.62,18.63,22000.0
2019-04-26 14:45:00,18.63,18.63,18.62,18.62,13535.0,18.63,18.63,18.62,18.62,13535.0
2019-04-26 14:50:00,18.62,18.63,18.61,18.63,42945.0,18.62,18.63,18.61,18.63,42945.0
2019-04-26 14:55:00,18.63,18.63,18.62,18.62,22000.0,18.63,18.63,18.62,18.62,22000.0
2019-04-26 15:00:00,18.63,18.65,18.63,18.64,44460.0,18.63,18.65,18.63,18.64,44460.0
2019-04-26 15:05:00,18.64,18.65,18.62,18.63,40480.0,18.64,18.65,18.62,18.63,40480.0
2019-04-26 15:10:00,18.63,18.64,18.63,18.64,36810.0,18.63,18.64,18.63,18.64,36810.0
2019-04-26 15:15:00,18.64,18.64,18.63,18.63,30595.0,18.64,18.64,18.63,18.63,30595.0
2019-04-26 15:20:00,18.64,18.65,18.63,18.65,38660.0,18.64,18.65,18.63,18.65,38660.0
2019-04-26 15:25:00,18.65,18.65,18.64,18.64,47625.0,18.65,18.65,18.64,18.64,47625.0
2019-04-26 15:30:00,18.64,18.65,18.63,18.65,74545.0,18.64,18.65,18.63,18.65,74545.0
2019-04-26 15:35:00,18.65,18.67,18.65,18.67,71010.0,18.65,18.67,18.65,18.67,71010.0
2019-04-26 15:40:00,18.67,18.67,18.66,18.66,56480.0,18.67,18.67,18.66,18.66,56480.0
2019-04-26 15:45:00,18.66,18.66,18.63,18.63,109785.0,18.66,18.66,18.63,18.63,109785.0
2019-04-26 15:50:00,18.64,18.64,18.59,18.59,138955.0,18.64,18.64,18.59,18.59,138955.0
2019-04-26 15:55:00,18.59,18.61,18.59,18.61,412910.0,18.59,18.61,18.59,18.61,412910.0
2019-04-29 09:30:00,18.7,18.8,18.69,18.78,173390.0,18.7,18.8,18.69,18.78,173390.0
2019-04-29 09:35:00,18.78,18.84,18.75,18.82,85630.0,18.78,18.84,18.75,18.82,85630.0
2019-04-29 09:40:00,18.78,18.79,18.7,18.7,246825.0,18.78,18.79,18.7,18.7,246825.0
2019-04-29 09:45:00,18.7,18.77,18.69,18.74,64945.0,18.7,18.77,18.69,18.74,64945.0
2019-04-29 09:50:00,18.73,18.74,18.65,18.69,109380.0,18.73,18.74,18.65,18.69,109380.0
2019-04-29 09:55:00,18.7,18.8,18.7,18.71,99830.0,18.7,18.8,18.7,18.71,99830.0
2019-04-29 10:00:00,18.71,18.72,18.61,18.63,51835.0,18.71,18.72,18.61,18.63,51835.0
2019-04-29 10:05:00,18.63,18.63,18.58,18.61,99005.0,18.63,18.63,18.58,18.61,99005.0
2019-04-29 10:10:00,18.6,18.66,18.6,18.64,91585.0,18.6,18.66,18.6,18.64,91585.0
2019-04-29 10:15:00,18.64,18.65,18.61,18.63,96565.0,18.64,18.65,18.61,18.63,96565.0
2019-04-29 10:20:00,18.63,18.7,18.63,18.7,54085.0,18.63,18.7,18.63,18.7,54085.0
2019-04-29 10:25:00,18.69,18.73,18.69,18.71,76160.0,18.69,18.73,18.69,18.71,76160.0
2019-04-29 10:30:00,18.71,18.71,18.63,18.68,50190.0,18.71,18.71,18.63,18.68,50190.0
2019-04-29 10:35:00,18.69,18.71,18.67,18.68,56635.0,18.69,18.71,18.67,18.68,56635.0
2019-04-29 10:40:00,18.69,18.69,18.66,18.67,55600.0,18.69,18.69,18.66,18.67,55600.0
2019-04-29 10:45:00,18.68,18.72,18.67,18.71,39025.0,18.68,18.72,18.67,18.71,39025.0
2019-04-29 10:50:00,18.7,18.7,18.67,18.68,28120.0,18.7,18.7,18.67,18.68,28120.0
2019-04-29 10:55:00,18.69,18.71,18.67,18.71,28740.0,18.69,18.71,18.67,18.71,28740.0
2019-04-29 11:00:00,18.71,18.74,18.69,18.73,24510.0,18.71,18.74,18.69,18.73,24510.0
2019-04-29 11:05:00,18.73,18.75,18.72,18.72,37625.0,18.73,18.75,18.72,18.72,37625.0
2019-04-29 11:10:00,18.72,18.73,18.66,18.66,56000.0,18.72,18.73,18.66,18.66,56000.0
2019-04-29 11:15:00,18.66,18.67,18.65,18.66,32500.0,18.66,18.67,18.65,18.66,32500.0
2019-04-29 11:20:00,18.65,18.65,18.64,18.64,24375.0,18.65,18.65,18.64,18.64,24375.0
2019-04-29 11:25:00,18.64,18.65,18.63,18.64,30960.0,18.64,18.65,18.63,18.64,30960.0
2019-04-29 11:30:00,18.64,18.67,18.64,18.67,52100.0,18.64,18.67,18.64,18.67,52100.0
2019-04-29 11:35:00,18.67,18.67,18.62,18.63,38850.0,18.67,18.67,18.62,18.63,38850.0
2019-04-29 11:40:00,18.63,18.63,18.6,18.61,46715.0,18.63,18.63,18.6,18.61,46715.0
2019-04-29 11:45:00,18.62,18.63,18.6,18.6,29680.0,18.62,18.63,18.6,18.6,29680.0
2019-04-29 11:50:00,18.6,18.6,18.59,18.6,27060.0,18.6,18.6,18.59,18.6,27060.0
2019-04-29 11:55:00,18.59,18.59,18.57,18.57,31210.0,18.59,18.59,18.57,18.57,31210.0
2019-04-29 12:00:00,18.56,18.62,18.56,18.62,63720.0,18.56,18.62,18.56,18.62,63720.0
2019-04-29 12:05:00,18.61,18.61,18.59,18.59,24130.0,18.61,18.61,18.59,18.59,24130.0
2019-04-29 12:10:00,18.58,18.59,18.55,18.56,78040.0,18.58,18.59,18.55,18.56,78040.0
2019-04-29 12:15:00,18.56,18.6,18.55,18.59,35440.0,18.56,18.6,18.55,18.59,35440.0
2019-04-29 12:20:00,18.59,18.59,18.57,18.59,16500.0,18.59,18.59,18.57,18.59,16500.0
2019-04-29 12:25:00,18.59,18.6,18.58,18.59,29970.0,18.59,18.6,18.58,18.59,29970.0
2019-04-29 12:30:00,18.6,18.61,18.6,18.6,14275.0,18.6,18.61,18.6,18.6,14275.0
2019-04-29 12:35:00,18.6,18.61,18.58,18.61,33055.0,18.6,18.61,18.58,18.61,33055.0
2019-04-29 12:40:00,18.61,18.62,18.59,18.59,26500.0,18.61,18.62,18.59,18.59,26500.0
2019-04-29 12:45:00,18.59,18.6,18.59,18.6,17240.0,18.59,18.6,18.59,18.6,17240.0
2019-04-29 12:50:00,18.6,18.62,18.6,18.61,21505.0,18.6,18.62,18.6,18.61,21505.0
2019-04-29 12:55:00,18.61,18.61,18.6,18.61,13685.0,18.61,18.61,18.6,18.61,13685.0
2019-04-29 13:00:00,18.61,18.61,18.59,18.6,59035.0,18.61,18.61,18.59,18.6,59035.0
2019-04-29 13:05:00,18.6,18.61,18.59,18.61,26650.0,18.6,18.61,18.59,18.61,26650.0
2019-04-29 13:10:00,18.6,18.6,18.59,18.6,18415.0,18.6,18.6,18.59,18.6,18415.0
2019-04-29 13:15:00,18.6,18.63,18.6,18.61,44620.0,18.6,18.63,18.6,18.61,44620.0
2019-04-29 13:20:00,18.62,18.62,18.61,18.61,16750.0,18.62,18.62,18.61,18.61,16750.0
2019-04-29 13:25:00,18.61,18.61,18.61,18.61,14050.0,18.61,18.61,18.61,18.61,14050.0
2019-04-29 13:30:00,18.61,18.64,18.6,18.63,31840.0,18.61,18.64,18.6,18.63,31840.0
2019-04-29 13:35:00,18.64,18.64,18.62,18.62,39500.0,18.64,18.64,18.62,18.62,39500.0
2019-04-29 13:40:00,18.62,18.62,18.6,18.6,31430.0,18.62,18.62,18.6,18.6,31430.0
2019-04-29 13:45:00,18.6,18.6,18.59,18.6,52360.0,18.6,18.6,18.59,18.6,52360.0
2019-04-29 13:50:00,18.61,18.62,18.6,18.62,33000.0,18.61,18.62,18.6,18.62,33000.0
2019-04-29 13:55:00,18.62,18.64,18.62,18.63,41845.0,18.62,18.64,18.62,18.63,41845.0
2019-04-29 14:00:00,18.63,18.65,18.62,18.64,39550.0,18.63,18.65,18.62,18.64,39550.0
2019-04-29 14:05:00,18.63,18.66,18.63,18.64,30095.0,18.63,18.66,18.63,18.64,30095.0
2019-04-29 14:10:00,18.64,18.65,18.64,18.65,24685.0,18.64,18.65,18.64,18.65,24685.0
2019-04-29 14:15:00,18.65,18.67,18.65,18.67,41945.0,18.65,18.67,18.65,18.67,41945.0
2019-04-29 14:20:00,18.66,18.66,18.64,18.64,29610.0,18.66,18.66,18.64,18.64,29610.0
2019-04-29 14:25:00,18.64,18.66,18.64,18.65,35500.0,18.64,18.66,18.64,18.65,35500.0
2019-04-29 14:30:00,18.65,18.65,18.64,18.65,26785.0,18.65,18.65,18.64,18.65,26785.0
2019-04-29 14:35:00,18.65,18.65,18.64,18.65,37785.0,18.65,18.65,18.64,18.65,37785.0
2019-04-29 14:40:00,18.65,18.66,18.64,18.66,19130.0,18.65,18.66,18.64,18.66,19130.0
2019-04-29 14:45:00,18.66,18.66,18.65,18.65,57630.0,18.66,18.66,18.65,18.65,57630.0
2019-04-29 14:50:00,18.65,18.66,18.65,18.66,39550.0,18.65,18.66,18.65,18.66,39550.0
2019-04-29 14:55:00,18.66,18.68,18.65,18.67,44500.0,18.66,18.68,18.65,18.67,44500.0
2019-04-29 15:00:00,18.68,18.68,18.66,18.66,50015.0,18.68,18.68,18.66,18.66,50015.0
2019-04-29 15:05:00,18.66,18.68,18.66,18.67,37500.0,18.66,18.68,18.66,18.67,37500.0
2019-04-29 15:10:00,18.67,18.67,18.65,18.67,56625.0,18.67,18.67,18.65,18.67,56625.0
2019-04-29 15:15:00,18.66,18.67,18.65,18.66,37475.0,18.66,18.67,18.65,18.66,37475.0
2019-04-29 15:20:00,18.66,18.66,18.64,18.65,48290.0,18.66,18.66,18.64,18.65,48290.0
2019-04-29 15:25:00,18.65,18.65,18.63,18.64,50660.0,18.65,18.65,18.63,18.64,50660.0
2019-04-29 15:30:00,18.64,18.64,18.62,18.63,81640.0,18.64,18.64,18.62,18.63,81640.0
2019-04-29 15:35:00,18.63,18.65,18.63,18.65,31365.0,18.63,18.65,18.63,18.65,31365.0
2019-04-29 15:40:00,18.65,18.68,18.65,18.66,127515.0,18.65,18.68,18.65,18.66,127515.0
2019-04-29 15:45:00,18.66,18.66,18.62,18.63,117685.0,18.66,18.66,18.62,18.63,117685.0
2019-04-29 15:50:00,18.63,18.63,18.61,18.63,139145.0,18.63,18.63,18.61,18.63,139145.0
2019-04-29 15:55:00,18.63,18.63,18.6,18.61,364325.0,18.63,18.63,18.6,18.61,364325.0
2019-04-30 09:30:00,18.59,18.64,18.54,18.6,133630.0,18.59,18.64,18.54,18.6,133630.0
2019-04-30 09:35:00,18.61,18.69,18.57,18.57,32360.0,18.61,18.69,18.57,18.57,32360.0
2019-04-30 09:40:00,18.57,18.63,18.55,18.61,48975.0,18.57,18.63,18.55,18.61,48975.0
2019-04-30 09:45:00,18.61,18.68,18.57,18.68,111525.0,18.61,18.68,18.57,18.68,111525.0
2019-04-30 09:50:00,18.68,18.73,18.66,18.72,79610.0,18.68,18.73,18.66,18.72,79610.0
2019-04-30 09:55:00,18.71,18.71,18.67,18.7,27580.0,18.71,18.71,18.67,18.7,27580.0
2019-04-30 10:00:00,18.69,18.73,18.69,18.71,36440.0,18.69,18.73,18.69,18.71,36440.0
2019-04-30 10:05:00,18.71,18.73,18.7,18.73,46380.0,18.71,18.73,18.7,18.73,46380.0
2019-04-30 10:10:00,18.73,18.73,18.7,18.7,34430.0,18.73,18.73,18.7,18.7,34430.0
2019-04-30 10:15:00,18.69,18.7,18.65,18.66,47110.0,18.69,18.7,18.65,18.66,47110.0
2019-04-30 10:20:00,18.67,18.69,18.61,18.61,27125.0,18.67,18.69,18.61,18.61,27125.0
2019-04-30 10:25:00,18.61,18.63,18.58,18.6,33555.0,18.61,18.63,18.58,18.6,33555.0
2019-04-30 10:30:00,18.59,18.6,18.59,18.6,48425.0,18.59,18.6,18.59,18.6,48425.0
2019-04-30 10:35:00,18.6,18.64,18.59,18.6,47900.0,18.6,18.64,18.59,18.6,47900.0
2019-04-30 10:40:00,18.6,18.66,18.6,18.66,51595.0,18.6,18.66,18.6,18.66,51595.0
2019-04-30 10:45:00,18.65,18.67,18.64,18.67,30390.0,18.65,18.67,18.64,18.67,30390.0
2019-04-30 10:50:00,18.67,18.69,18.67,18.69,47460.0,18.67,18.69,18.67,18.69,47460.0
2019-04-30 10:55:00,18.69,18.69,18.66,18.67,40635.0,18.69,18.69,18.66,18.67,40635.0
2019-04-30 11:00:00,18.67,18.69,18.62,18.62,84425.0,18.67,18.69,18.62,18.62,84425.0
2019-04-30 11:05:00,18.61,18.63,18.57,18.58,32865.0,18.61,18.63,18.57,18.58,32865.0
2019-04-30 11:10:00,18.58,18.59,18.55,18.55,43900.0,18.58,18.59,18.55,18.55,43900.0
2019-04-30 11:15:00,18.55,18.55,18.52,18.53,92200.0,18.55,18.55,18.52,18.53,92200.0
2019-04-30 11:20:00,18.53,18.59,18.53,18.57,53815.0,18.53,18.59,18.53,18.57,53815.0
2019-04-30 11:25:00,18.57,18.58,18.53,18.53,38380.0,18.57,18.58,18.53,18.53,38380.0
2019-04-30 11:30:00,18.53,18.6,18.53,18.59,43625.0,18.53,18.6,18.53,18.59,43625.0
2019-04-30 11:35:00,18.6,18.62,18.58,18.62,43565.0,18.6,18.62,18.58,18.62,43565.0
2019-04-30 11:40:00,18.62,18.62,18.6,18.61,44780.0,18.62,18.62,18.6,18.61,44780.0
2019-04-30 11:45:00,18.61,18.62,18.61,18.62,39325.0,18.61,18.62,18.61,18.62,39325.0
2019-04-30 11:50:00,18.62,18.63,18.6,18.61,31500.0,18.62,18.63,18.6,18.61,31500.0
2019-04-30 11:55:00,18.61,18.62,18.6,18.6,27905.0,18.61,18.62,18.6,18.6,27905.0
2019-04-30 12:00:00,18.6,18.61,18.59,18.59,43350.0,18.6,18.61,18.59,18.59,43350.0
2019-04-30 12:05:00,18.59,18.61,18.59,18.61,41185.0,18.59,18.61,18.59,18.61,41185.0
2019-04-30 12:10:00,18.61,18.66,18.61,18.66,36470.0,18.61,18.66,18.61,18.66,36470.0
2019-04-30 12:15:00,18.66,18.67,18.64,18.64,37700.0,18.66,18.67,18.64,18.64,37700.0
2019-04-30 12:20:00,18.64,18.66,18.64,18.65,29055.0,18.64,18.66,18.64,18.65,29055.0
2019-04-30 12:25:00,18.66,18.67,18.66,18.66,36400.0,18.66,18.67,18.66,18.66,36400.0
2019-04-30 12:30:00,18.66,18.67,18.65,18.65,20250.0,18.66,18.67,18.65,18.65,20250.0
2019-04-30 12:35:00,18.66,18.67,18.66,18.67,23685.0,18.66,18.67,18.66,18.67,23685.0
2019-04-30 12:40:00,18.67,18.68,18.67,18.68,24380.0,18.67,18.68,18.67,18.68,24380.0
2019-04-30 12:45:00,18.67,18.68,18.63,18.64,21105.0,18.67,18.68,18.63,18.64,21105.0
2019-04-30 12:50:00,18.64,18.65,18.63,18.65,156235.0,18.64,18.65,18.63,18.65,156235.0
2019-04-30 12:55:00,18.65,18.67,18.65,18.67,33485.0,18.65,18.67,18.65,18.67,33485.0
2019-04-30 13:00:00,18.67,18.68,18.66,18.67,32445.0,18.67,18.68,18.66,18.67,32445.0
2019-04-30 13:05:00,18.66,18.66,18.64,18.64,43095.0,18.66,18.66,18.64,18.64,43095.0
2019-04-30 13:10:00,18.64,18.65,18.63,18.63,24890.0,18.64,18.65,18.63,18.63,24890.0
2019-04-30 13:15:00,18.62,18.63,18.62,18.63,30990.0,18.62,18.63,18.62,18.63,30990.0
2019-04-30 13:20:00,18.63,18.65,18.63,18.65,25255.0,18.63,18.65,18.63,18.65,25255.0
2019-04-30 13:25:00,18.65,18.65,18.62,18.63,39870.0,18.65,18.65,18.62,18.63,39870.0
2019-04-30 13:30:00,18.62,18.64,18.62,18.64,41045.0,18.62,18.64,18.62,18.64,41045.0
2019-04-30 13:35:00,18.64,18.69,18.64,18.69,80890.0,18.64,18.69,18.64,18.69,80890.0
2019-04-30 13:40:00,18.69,18.71,18.69,18.71,42010.0,18.69,18.71,18.69,18.71,42010.0
2019-04-30 13:45:00,18.71,18.72,18.7,18.71,33800.0,18.71,18.72,18.7,18.71,33800.0
2019-04-30 13:50:00,18.72,18.73,18.71,18.71,24650.0,18.72,18.73,18.71,18.71,24650.0
2019-04-30 13:55:00,18.72,18.75,18.71,18.74,42305.0,18.72,18.75,18.71,18.74,42305.0
2019-04-30 14:00:00,18.74,18.75,18.72,18.72,38135.0,18.74,18.75,18.72,18.72,38135.0
2019-04-30 14:05:00,18.72,18.72,18.68,18.68,21755.0,18.72,18.72,18.68,18.68,21755.0
2019-04-30 14:10:00,18.68,18.69,18.68,18.68,20000.0,18.68,18.69,18.68,18.68,20000.0
2019-04-30 14:15:00,18.68,18.7,18.67,18.7,44285.0,18.68,18.7,18.67,18.7,44285.0
2019-04-30 14:20:00,18.7,18.71,18.7,18.71,25620.0,18.7,18.71,18.7,18.71,25620.0
2019-04-30 14:25:00,18.71,18.71,18.68,18.69,36935.0,18.71,18.71,18.68,18.69,36935.0
2019-04-30 14:30:00,18.69,18.71,18.68,18.69,41500.0,18.69,18.71,18.68,18.69,41500.0
2019-04-30 14:35:00,18.69,18.69,18.68,18.69,15550.0,18.69,18.69,18.68,18.69,15550.0
2019-04-30 14:40:00,18.69,18.7,18.68,18.68,35215.0,18.69,18.7,18.68,18.68,35215.0
2019-04-30 14:45:00,18.68,18.68,18.67,18.68,33660.0,18.68,18.68,18.67,18.68,33660.0
2019-04-30 14:50:00,18.68,18.68,18.66,18.66,27025.0,18.68,18.68,18.66,18.66,27025.0
2019-04-30 14:55:00,18.67,18.68,18.66,18.68,35675.0,18.67,18.68,18.66,18.68,35675.0
2019-04-30 15:00:00,18.69,18.69,18.67,18.69,42490.0,18.69,18.69,18.67,18.69,42490.0
2019-04-30 15:05:00,18.69,18.7,18.68,18.7,38835.0,18.69,18.7,18.68,18.7,38835.0
2019-04-30 15:10:00,18.7,18.7,18.68,18.68,23175.0,18.7,18.7,18.68,18.68,23175.0
2019-04-30 15:15:00,18.68,18.68,18.67,18.68,41485.0,18.68,18.68,18.67,18.68,41485.0
2019-04-30 15:20:00,18.68,18.7,18.68,18.68,25720.0,18.68,18.7,18.68,18.68,25720.0
2019-04-30 15:25:00,18.68,18.69,18.68,18.69,46480.0,18.68,18.69,18.68,18.69,46480.0
2019-04-30 15:30:00,18.69,18.72,18.69,18.72,52250.0,18.69,18.72,18.69,18.72,52250.0
2019-04-30 15:35:00,18.72,18.72,18.71,18.71,44845.0,18.72,18.72,18.71,18.71,44845.0
2019-04-30 15:40:00,18.71,18.72,18.7,18.7,65965.0,18.71,18.72,18.7,18.7,65965.0
2019-04-30 15:45:00,18.7,18.71,18.69,18.71,81435.0,18.7,18.71,18.69,18.71,81435.0
2019-04-30 15:50:00,18.71,18.71,18.68,18.7,185575.0,18.71,18.71,18.68,18.7,185575.0
2019-04-30 15:55:00,18.7,18.7,18.67,18.69,343845.0,18.7,18.7,18.67,18.69,343845.0
2019-05-01 09:30:00,18.73,18.73,18.55,18.55,268495.0,18.73,18.73,18.55,18.55,268495.0
2019-05-01 09:35:00,18.58,18.58,18.42,18.46,209525.0,18.58,18.58,18.42,18.46,209525.0
2019-05-01 09:40:00,18.44,18.47,18.37,18.4,103515.0,18.44,18.47,18.37,18.4,103515.0
2019-05-01 09:45:00,18.4,18.43,18.36,18.4,68240.0,18.4,18.43,18.36,18.4,68240.0
2019-05-01 09:50:00,18.41,18.42,18.36,18.39,52760.0,18.41,18.42,18.36,18.39,52760.0
2019-05-01 09:55:00,18.4,18.46,18.37,18.43,86135.0,18.4,18.46,18.37,18.43,86135.0
2019-05-01 10:00:00,18.42,18.49,18.4,18.49,59630.0,18.42,18.49,18.4,18.49,59630.0
2019-05-01 10:05:00,18.48,18.53,18.47,18.51,50780.0,18.48,18.53,18.47,18.51,50780.0
2019-05-01 10:10:00,18.52,18.53,18.5,18.52,38215.0,18.52,18.53,18.5,18.52,38215.0
2019-05-01 10:15:00,18.52,18.53,18.45,18.49,61920.0,18.52,18.53,18.45,18.49,61920.0
2019-05-01 10:20:00,18.5,18.53,18.47,18.47,72365.0,18.5,18.53,18.47,18.47,72365.0
2019-05-01 10:25:00,18.47,18.51,18.47,18.51,52280.0,18.47,18.51,18.47,18.51,52280.0
2019-05-01 10:30:00,18.51,18.51,18.48,18.51,63810.0,18.51,18.51,18.48,18.51,63810.0
2019-05-01 10:35:00,18.52,18.52,18.47,18.48,28160.0,18.52,18.52,18.47,18.48,28160.0
2019-05-01 10:40:00,18.48,18.52,18.48,18.5,29630.0,18.48,18.52,18.48,18.5,29630.0
2019-05-01 10:45:00,18.51,18.52,18.47,18.5,64670.0,18.51,18.52,18.47,18.5,64670.0
2019-05-01 10:50:00,18.49,18.5,18.47,18.48,19500.0,18.49,18.5,18.47,18.48,19500.0
2019-05-01 10:55:00,18.48,18.48,18.46,18.46,31060.0,18.48,18.48,18.46,18.46,31060.0
2019-05-01 11:00:00,18.46,18.46,18.41,18.44,42000.0,18.46,18.46,18.41,18.44,42000.0
2019-05-01 11:05:00,18.45,18.47,18.44,18.46,36335.0,18.45,18.47,18.44,18.46,36335.0
2019-05-01 11:10:00,18.46,18.5,18.46,18.48,45750.0,18.46,18.5,18.46,18.48,45750.0
2019-05-01 11:15:00,18.48,18.53,18.48,18.52,72395.0,18.48,18.53,18.48,18.52,72395.0
2019-05-01 11:20:00,18.53,18.54,18.51,18.51,167580.0,18.53,18.54,18.51,18.51,167580.0
2019-05-01 11:25:00,18.52,18.56,18.51,18.55,222980.0,18.52,18.56,18.51,18.55,222980.0
2019-05-01 11:30:00,18.55,18.56,18.53,18.53,394740.0,18.55,18.56,18.53,18.53,394740.0
2019-05-01 11:35:00,18.53,18.6,18.51,18.6,198835.0,18.53,18.6,18.51,18.6,198835.0
2019-05-01 11:40:00,18.59,18.63,18.59,18.63,45455.0,18.59,18.63,18.59,18.63,45455.0
2019-05-01 11:45:00,18.63,18.63,18.58,18.58,25030.0,18.63,18.63,18.58,18.58,25030.0
2019-05-01 11:50:00,18.58,18.61,18.58,18.59,35760.0,18.58,18.61,18.58,18.59,35760.0
2019-05-01 11:55:00,18.59,18.6,18.57,18.57,54445.0,18.59,18.6,18.57,18.57,54445.0
2019-05-01 12:00:00,18.57,18.62,18.57,18.62,35590.0,18.57,18.62,18.57,18.62,35590.0
2019-05-01 12:05:00,18.62,18.65,18.62,18.64,30495.0,18.62,18.65,18.62,18.64,30495.0
2019-05-01 12:10:00,18.65,18.65,18.63,18.63,15035.0,18.65,18.65,18.63,18.63,15035.0
2019-05-01 12:15:00,18.63,18.65,18.62,18.63,25850.0,18.63,18.65,18.62,18.63,25850.0
2019-05-01 12:20:00,18.62,18.64,18.62,18.62,17810.0,18.62,18.64,18.62,18.62,17810.0
2019-05-01 12:25:00,18.63,18.63,18.62,18.63,14280.0,18.63,18.63,18.62,18.63,14280.0
2019-05-01 12:30:00,18.63,18.63,18.62,18.63,17975.0,18.63,18.63,18.62,18.63,17975.0
2019-05-01 12:35:00,18.63,18.63,18.62,18.62,24920.0,18.63,18.63,18.62,18.62,24920.0
2019-05-01 12:40:00,18.61,18.61,18.59,18.61,22075.0,18.61,18.61,18.59,18.61,22075.0
2019-05-01 12:45:00,18.61,18.62,18.61,18.61,20495.0,18.61,18.62,18.61,18.61,20495.0
2019-05-01 12:50:00,18.62,18.62,18.6,18.61,26040.0,18.62,18.62,18.6,18.61,26040.0
2019-05-01 12:55:00,18.61,18.62,18.6,18.62,44220.0,18.61,18.62,18.6,18.62,44220.0
2019-05-01 13:00:00,18.63,18.64,18.62,18.62,30320.0,18.63,18.64,18.62,18.62,30320.0
2019-05-01 13:05:00,18.63,18.63,18.59,18.59,22025.0,18.63,18.63,18.59,18.59,22025.0
2019-05-01 13:10:00,18.58,18.59,18.57,18.59,13880.0,18.58,18.59,18.57,18.59,13880.0
2019-05-01 13:15:00,18.59,18.61,18.58,18.61,28870.0,18.59,18.61,18.58,18.61,28870.0
2019-05-01 13:20:00,18.6,18.6,18.58,18.58,15605.0,18.6,18.6,18.58,18.58,15605.0
2019-05-01 13:25:00,18.58,18.6,18.57,18.6,20750.0,18.58,18.6,18.57,18.6,20750.0
2019-05-01 13:30:00,18.6,18.61,18.58,18.58,33800.0,18.6,18.61,18.58,18.58,33800.0
2019-05-01 13:35:00,18.58,18.6,18.58,18.59,20155.0,18.58,18.6,18.58,18.59,20155.0
2019-05-01 13:40:00,18.59,18.59,18.56,18.56,19940.0,18.59,18.59,18.56,18.56,19940.0
2019-05-01 13:45:00,18.57,18.57,18.56,18.56,15820.0,18.57,18.57,18.56,18.56,15820.0
2019-05-01 13:50:00,18.57,18.57,18.55,18.56,19500.0,18.57,18.57,18.55,18.56,19500.0
2019-05-01 13:55:00,18.57,18.57,18.55,18.55,31935.0,18.57,18.57,18.55,18.55,31935.0
2019-05-01 14:00:00,18.55,18.64,18.54,18.64,99525.0,18.55,18.64,18.54,18.64,99525.0
2019-05-01 14:05:00,18.64,18.66,18.62,18.62,44845.0,18.64,18.66,18.62,18.62,44845.0
2019-05-01 14:10:00,18.62,18.63,18.61,18.63,23425.0,18.62,18.63,18.61,18.63,23425.0
2019-05-01 14:15:00,18.63,18.65,18.63,18.64,20650.0,18.63,18.65,18.63,18.64,20650.0
2019-05-01 14:20:00,18.65,18.66,18.64,18.66,33945.0,18.65,18.66,18.64,18.66,33945.0
2019-05-01 14:25:00,18.66,18.67,18.64,18.64,53885.0,18.66,18.67,18.64,18.64,53885.0
2019-05-01 14:30:00,18.64,18.66,18.6,18.62,32915.0,18.64,18.66,18.6,18.62,32915.0
2019-05-01 14:35:00,18.61,18.61,18.54,18.54,44315.0,18.61,18.61,18.54,18.54,44315.0
2019-05-01 14:40:00,18.53,18.53,18.49,18.52,38895.0,18.53,18.53,18.49,18.52,38895.0
2019-05-01 14:45:00,18.52,18.54,18.51,18.51,26935.0,18.52,18.54,18.51,18.51,26935.0
2019-05-01 14:50:00,18.5,18.54,18.49,18.54,49815.0,18.5,18.54,18.49,18.54,49815.0
2019-05-01 14:55:00,18.54,18.55,18.5,18.5,63165.0,18.54,18.55,18.5,18.5,63165.0
2019-05-01 15:00:00,18.5,18.51,18.46,18.46,99265.0,18.5,18.51,18.46,18.46,99265.0
2019-05-01 15:05:00,18.47,18.48,18.45,18.48,113960.0,18.47,18.48,18.45,18.48,113960.0
2019-05-01 15:10:00,18.48,18.48,18.45,18.47,48735.0,18.48,18.48,18.45,18.47,48735.0
2019-05-01 15:15:00,18.47,18.49,18.47,18.49,43995.0,18.47,18.49,18.47,18.49,43995.0
2019-05-01 15:20:00,18.49,18.49,18.47,18.48,90075.0,18.49,18.49,18.47,18.48,90075.0
2019-05-01 15:25:00,18.48,18.48,18.46,18.48,137180.0,18.48,18.48,18.46,18.48,137180.0
2019-05-01 15:30:00,18.48,18.48,18.45,18.47,138800.0,18.48,18.48,18.45,18.47,138800.0
2019-05-01 15:35:00,18.47,18.5,18.46,18.46,86925.0,18.47,18.5,18.46,18.46,86925.0
2019-05-01 15:40:00,18.46,18.48,18.46,18.48,94480.0,18.46,18.48,18.46,18.48,94480.0
2019-05-01 15:45:00,18.48,18.48,18.44,18.45,163870.0,18.48,18.48,18.44,18.45,163870.0
2019-05-01 15:50:00,18.44,18.44,18.39,18.39,182920.0,18.44,18.44,18.39,18.39,182920.0
2019-05-01 15:55:00,18.39,18.4,18.37,18.38,371315.0,18.39,18.4,18.37,18.38,371315.0
2019-05-02 09:30:00,18.36,18.38,18.14,18.15,346735.0,18.36,18.38,18.14,18.15,346735.0
2019-05-02 09:35:00,18.15,18.29,18.14,18.27,120080.0,18.15,18.29,18.14,18.27,120080.0
2019-05-02 09:40:00,18.28,18.42,18.28,18.42,125975.0,18.28,18.42,18.28,18.42,125975.0
2019-05-02 09:45:00,18.42,18.43,18.36,18.39,72605.0,18.42,18.43,18.36,18.39,72605.0
2019-05-02 09:50:00,18.39,18.39,18.25,18.36,99900.0,18.39,18.39,18.25,18.36,99900.0
2019-05-02 09:55:00,18.35,18.37,18.29,18.3,63405.0,18.35,18.37,18.29,18.3,63405.0
2019-05-02 10:00:00,18.32,18.43,18.31,18.42,74035.0,18.32,18.43,18.31,18.42,74035.0
2019-05-02 10:05:00,18.43,18.47,18.41,18.45,107670.0,18.43,18.47,18.41,18.45,107670.0
2019-05-02 10:10:00,18.46,18.5,18.45,18.47,70375.0,18.46,18.5,18.45,18.47,70375.0
2019-05-02 10:15:00,18.46,18.51,18.46,18.5,71880.0,18.46,18.51,18.46,18.5,71880.0
2019-05-02 10:20:00,18.51,18.52,18.45,18.47,78630.0,18.51,18.52,18.45,18.47,78630.0
2019-05-02 10:25:00,18.48,18.49,18.4,18.41,47385.0,18.48,18.49,18.4,18.41,47385.0
2019-05-02 10:30:00,18.41,18.44,18.39,18.41,62180.0,18.41,18.44,18.39,18.41,62180.0
2019-05-02 10:35:00,18.41,18.48,18.4,18.48,52795.0,18.41,18.48,18.4,18.48,52795.0
2019-05-02 10:40:00,18.47,18.47,18.44,18.45,65080.0,18.47,18.47,18.44,18.45,65080.0
2019-05-02 10:45:00,18.45,18.45,18.42,18.42,43560.0,18.45,18.45,18.42,18.42,43560.0
2019-05-02 10:50:00,18.42,18.42,18.37,18.38,111985.0,18.42,18.42,18.37,18.38,111985.0
2019-05-02 10:55:00,18.38,18.42,18.35,18.37,148245.0,18.38,18.42,18.35,18.37,148245.0
2019-05-02 11:00:00,18.37,18.39,18.31,18.34,75185.0,18.37,18.39,18.31,18.34,75185.0
2019-05-02 11:05:00,18.35,18.36,18.32,18.32,60480.0,18.35,18.36,18.32,18.32,60480.0
2019-05-02 11:10:00,18.32,18.32,18.27,18.3,151445.0,18.32,18.32,18.27,18.3,151445.0
2019-05-02 11:15:00,18.3,18.33,18.27,18.28,63340.0,18.3,18.33,18.27,18.28,63340.0
2019-05-02 11:20:00,18.29,18.31,18.21,18.21,78850.0,18.29,18.31,18.21,18.21,78850.0
2019-05-02 11:25:00,18.2,18.24,18.17,18.22,87775.0,18.2,18.24,18.17,18.22,87775.0
2019-05-02 11:30:00,18.22,18.28,18.22,18.25,53875.0,18.22,18.28,18.22,18.25,53875.0
2019-05-02 11:35:00,18.24,18.26,18.23,18.23,45030.0,18.24,18.26,18.23,18.23,45030.0
2019-05-02 11:40:00,18.23,18.25,18.18,18.18,46670.0,18.23,18.25,18.18,18.18,46670.0
2019-05-02 11:45:00,18.19,18.19,18.1,18.14,93820.0,18.19,18.19,18.1,18.14,93820.0
2019-05-02 11:50:00,18.15,18.16,18.13,18.14,87625.0,18.15,18.16,18.13,18.14,87625.0
2019-05-02 11:55:00,18.13,18.15,18.1,18.15,53015.0,18.13,18.15,18.1,18.15,53015.0
2019-05-02 12:00:00,18.15,18.17,18.13,18.17,32585.0,18.15,18.17,18.13,18.17,32585.0
2019-05-02 12:05:00,18.18,18.2,18.15,18.2,34280.0,18.18,18.2,18.15,18.2,34280.0
2019-05-02 12:10:00,18.21,18.23,18.18,18.19,31785.0,18.21,18.23,18.18,18.19,31785.0
2019-05-02 12:15:00,18.18,18.21,18.16,18.16,72975.0,18.18,18.21,18.16,18.16,72975.0
2019-05-02 12:20:00,18.17,18.21,18.16,18.19,43710.0,18.17,18.21,18.16,18.19,43710.0
2019-05-02 12:25:00,18.18,18.21,18.18,18.21,28250.0,18.18,18.21,18.18,18.21,28250.0
2019-05-02 12:30:00,18.21,18.26,18.21,18.26,24270.0,18.21,18.26,18.21,18.26,24270.0
2019-05-02 12:35:00,18.26,18.26,18.23,18.25,58675.0,18.26,18.26,18.23,18.25,58675.0
2019-05-02 12:40:00,18.25,18.25,18.2,18.2,41065.0,18.25,18.25,18.2,18.2,41065.0
2019-05-02 12:45:00,18.19,18.22,18.19,18.22,38675.0,18.19,18.22,18.19,18.22,38675.0
2019-05-02 12:50:00,18.22,18.22,18.18,18.21,28090.0,18.22,18.22,18.18,18.21,28090.0
2019-05-02 12:55:00,18.21,18.21,18.17,18.18,26095.0,18.21,18.21,18.17,18.18,26095.0
2019-05-02 13:00:00,18.19,18.2,18.15,18.16,31590.0,18.19,18.2,18.15,18.16,31590.0
2019-05-02 13:05:00,18.16,18.22,18.16,18.22,31045.0,18.16,18.22,18.16,18.22,31045.0
2019-05-02 13:10:00,18.22,18.25,18.22,18.24,31590.0,18.22,18.25,18.22,18.24,31590.0
2019-05-02 13:15:00,18.23,18.26,18.23,18.24,52205.0,18.23,18.26,18.23,18.24,52205.0
2019-05-02 13:20:00,18.24,18.26,18.23,18.23,22775.0,18.24,18.26,18.23,18.23,22775.0
2019-05-02 13:25:00,18.23,18.27,18.22,18.27,32465.0,18.23,18.27,18.22,18.27,32465.0
2019-05-02 13:30:00,18.26,18.27,18.24,18.24,24760.0,18.26,18.27,18.24,18.24,24760.0
2019-05-02 13:35:00,18.26,18.3,18.25,18.29,35910.0,18.26,18.3,18.25,18.29,35910.0
2019-05-02 13:40:00,18.28,18.29,18.25,18.25,34900.0,18.28,18.29,18.25,18.25,34900.0
2019-05-02 13:45:00,18.25,18.26,18.22,18.24,81250.0,18.25,18.26,18.22,18.24,81250.0
2019-05-02 13:50:00,18.24,18.29,18.24,18.25,38090.0,18.24,18.29,18.24,18.25,38090.0
2019-05-02 13:55:00,18.25,18.28,18.25,18.26,32825.0,18.25,18.28,18.25,18.26,32825.0
2019-05-02 14:00:00,18.27,18.27,18.25,18.27,32000.0,18.27,18.27,18.25,18.27,32000.0
2019-05-02 14:05:00,18.27,18.28,18.24,18.24,55155.0,18.27,18.28,18.24,18.24,55155.0
2019-05-02 14:10:00,18.24,18.27,18.24,18.26,48055.0,18.24,18.27,18.24,18.26,48055.0
2019-05-02 14:15:00,18.26,18.28,18.26,18.28,36090.0,18.26,18.28,18.26,18.28,36090.0
2019-05-02 14:20:00,18.27,18.32,18.27,18.31,111875.0,18.27,18.32,18.27,18.31,111875.0
2019-05-02 14:25:00,18.31,18.32,18.3,18.31,98340.0,18.31,18.32,18.3,18.31,98340.0
2019-05-02 14:30:00,18.31,18.33,18.31,18.31,201210.0,18.31,18.33,18.31,18.31,201210.0
2019-05-02 14:35:00,18.3,18.3,18.26,18.26,60710.0,18.3,18.3,18.26,18.26,60710.0
2019-05-02 14:40:00,18.26,18.3,18.26,18.29,110350.0,18.26,18.3,18.26,18.29,110350.0
2019-05-02 14:45:00,18.29,18.3,18.27,18.29,115590.0,18.29,18.3,18.27,18.29,115590.0
2019-05-02 14:50:00,18.28,18.3,18.27,18.3,84335.0,18.28,18.3,18.27,18.3,84335.0
2019-05-02 14:55:00,18.3,18.33,18.3,18.32,51990.0,18.3,18.33,18.3,18.32,51990.0
2019-05-02 15:00:00,18.33,18.33,18.3,18.32,55445.0,18.33,18.33,18.3,18.32,55445.0
2019-05-02 15:05:00,18.32,18.35,18.32,18.34,60620.0,18.32,18.35,18.32,18.34,60620.0
2019-05-02 15:10:00,18.34,18.36,18.34,18.34,85125.0,18.34,18.36,18.34,18.34,85125.0
2019-05-02 15:15:00,18.34,18.36,18.34,18.36,89275.0,18.34,18.36,18.34,18.36,89275.0
2019-05-02 15:20:00,18.36,18.39,18.36,18.38,106200.0,18.36,18.39,18.36,18.38,106200.0
2019-05-02 15:25:00,18.38,18.39,18.34,18.36,152780.0,18.38,18.39,18.34,18.36,152780.0
2019-05-02 15:30:00,18.36,18.4,18.35,18.37,92045.0,18.36,18.4,18.35,18.37,92045.0
2019-05-02 15:35:00,18.38,18.39,18.36,18.37,103605.0,18.38,18.39,18.36,18.37,103605.0
2019-05-02 15:40:00,18.37,18.37,18.32,18.34,136245.0,18.37,18.37,18.32,18.34,136245.0
2019-05-02 15:45:00,18.34,18.38,18.31,18.33,348255.0,18.34,18.38,18.31,18.33,348255.0
2019-05-02 15:50:00,18.32,18.34,18.31,18.32,317820.0,18.32,18.34,18.31,18.32,317820.0
2019-05-02 15:55:00,18.32,18.32,18.28,18.3,563565.0,18.32,18.32,18.28,18.3,563565.0
2019-05-03 09:30:00,17.36,17.36,16.56,16.86,1901505.0,17.36,17.36,16.56,16.86,1901505.0
2019-05-03 09:35:00,16.8,16.9,16.62,16.9,617385.0,16.8,16.9,16.62,16.9,617385.0
2019-05-03 09:40:00,16.87,16.97,16.78,16.89,459785.0,16.87,16.97,16.78,16.89,459785.0
2019-05-03 09:45:00,16.88,17.05,16.87,16.9,601680.0,16.88,17.05,16.87,16.9,601680.0
2019-05-03 09:50:00,16.91,16.91,16.81,16.85,551075.0,16.91,16.91,16.81,16.85,551075.0
2019-05-03 09:55:00,16.84,17.04,16.84,16.94,589265.0,16.84,17.04,16.84,16.94,589265.0
2019-05-03 10:00:00,16.95,17.17,16.93,17.16,466530.0,16.95,17.17,16.93,17.16,466530.0
2019-05-03 10:05:00,17.16,17.16,17.05,17.08,382520.0,17.16,17.16,17.05,17.08,382520.0
2019-05-03 10:10:00,17.08,17.08,17.01,17.03,481070.0,17.08,17.08,17.01,17.03,481070.0
2019-05-03 10:15:00,17.04,17.11,17.0,17.01,277490.0,17.04,17.11,17.0,17.01,277490.0
2019-05-03 10:20:00,17.01,17.03,16.96,17.02,298200.0,17.01,17.03,16.96,17.02,298200.0
2019-05-03 10:25:00,17.02,17.19,17.01,17.17,247940.0,17.02,17.19,17.01,17.17,247940.0
2019-05-03 10:30:00,17.18,17.19,17.07,17.09,177170.0,17.18,17.19,17.07,17.09,177170.0
2019-05-03 10:35:00,17.1,17.1,16.95,16.97,254775.0,17.1,17.1,16.95,16.97,254775.0
2019-05-03 10:40:00,16.96,17.0,16.95,16.96,237440.0,16.96,17.0,16.95,16.96,237440.0
2019-05-03 10:45:00,16.97,17.04,16.97,17.02,231330.0,16.97,17.04,16.97,17.02,231330.0
2019-05-03 10:50:00,17.03,17.1,17.02,17.09,184890.0,17.03,17.1,17.02,17.09,184890.0
2019-05-03 10:55:00,17.09,17.16,17.08,17.13,178815.0,17.09,17.16,17.08,17.13,178815.0
2019-05-03 11:00:00,17.13,17.2,17.11,17.19,266680.0,17.13,17.2,17.11,17.19,266680.0
2019-05-03 11:05:00,17.2,17.22,17.15,17.15,173000.0,17.2,17.22,17.15,17.15,173000.0
2019-05-03 11:10:00,17.15,17.17,17.12,17.13,110465.0,17.15,17.17,17.12,17.13,110465.0
2019-05-03 11:15:00,17.13,17.15,17.1,17.13,110405.0,17.13,17.15,17.1,17.13,110405.0
2019-05-03 11:20:00,17.12,17.13,17.04,17.06,136375.0,17.12,17.13,17.04,17.06,136375.0
2019-05-03 11:25:00,17.06,17.09,16.99,17.05,121495.0,17.06,17.09,16.99,17.05,121495.0
2019-05-03 11:30:00,17.05,17.16,17.04,17.15,222575.0,17.05,17.16,17.04,17.15,222575.0
2019-05-03 11:35:00,17.14,17.16,17.12,17.12,181195.0,17.14,17.16,17.12,17.12,181195.0
2019-05-03 11:40:00,17.12,17.16,17.11,17.12,93225.0,17.12,17.16,17.11,17.12,93225.0
2019-05-03 11:45:00,17.13,17.14,17.08,17.11,98655.0,17.13,17.14,17.08,17.11,98655.0
2019-05-03 11:50:00,17.1,17.13,17.1,17.11,62315.0,17.1,17.13,17.1,17.11,62315.0
2019-05-03 11:55:00,17.12,17.13,17.05,17.05,96630.0,17.12,17.13,17.05,17.05,96630.0
2019-05-03 12:00:00,17.05,17.06,17.04,17.05,100980.0,17.05,17.06,17.04,17.05,100980.0
2019-05-03 12:05:00,17.04,17.07,17.03,17.03,61690.0,17.04,17.07,17.03,17.03,61690.0
2019-05-03 12:10:00,17.03,17.06,17.02,17.05,74715.0,17.03,17.06,17.02,17.05,74715.0
2019-05-03 12:15:00,17.05,17.05,17.01,17.03,71020.0,17.05,17.05,17.01,17.03,71020.0
2019-05-03 12:20:00,17.03,17.03,17.01,17.03,66865.0,17.03,17.03,17.01,17.03,66865.0
2019-05-03 12:25:00,17.02,17.06,17.02,17.05,140140.0,17.02,17.06,17.02,17.05,140140.0
2019-05-03 12:30:00,17.05,17.08,17.05,17.06,71105.0,17.05,17.08,17.05,17.06,71105.0
2019-05-03 12:35:00,17.06,17.06,17.04,17.05,75065.0,17.06,17.06,17.04,17.05,75065.0
2019-05-03 12:40:00,17.05,17.06,17.03,17.03,74415.0,17.05,17.06,17.03,17.03,74415.0
2019-05-03 12:45:00,17.04,17.04,17.02,17.02,129875.0,17.04,17.04,17.02,17.02,129875.0
2019-05-03 12:50:00,17.02,17.05,17.02,17.05,58735.0,17.02,17.05,17.02,17.05,58735.0
2019-05-03 12:55:00,17.05,17.06,17.05,17.05,78635.0,17.05,17.06,17.05,17.05,78635.0
2019-05-03 13:00:00,17.05,17.11,17.03,17.11,177435.0,17.05,17.11,17.03,17.11,177435.0
2019-05-03 13:05:00,17.1,17.18,17.1,17.16,241150.0,17.1,17.18,17.1,17.16,241150.0
2019-05-03 13:10:00,17.15,17.15,17.1,17.14,208985.0,17.15,17.15,17.1,17.14,208985.0
2019-05-03 13:15:00,17.13,17.17,17.13,17.14,113240.0,17.13,17.17,17.13,17.14,113240.0
2019-05-03 13:20:00,17.14,17.17,17.12,17.15,126685.0,17.14,17.17,17.12,17.15,126685.0
2019-05-03 13:25:00,17.15,17.2,17.15,17.2,108175.0,17.15,17.2,17.15,17.2,108175.0
2019-05-03 13:30:00,17.19,17.24,17.19,17.22,88095.0,17.19,17.24,17.19,17.22,88095.0
2019-05-03 13:35:00,17.21,17.25,17.2,17.25,93520.0,17.21,17.25,17.2,17.25,93520.0
2019-05-03 13:40:00,17.25,17.26,17.23,17.24,163985.0,17.25,17.26,17.23,17.24,163985.0
2019-05-03 13:45:00,17.24,17.25,17.22,17.24,56885.0,17.24,17.25,17.22,17.24,56885.0
2019-05-03 13:50:00,17.25,17.28,17.24,17.26,98485.0,17.25,17.28,17.24,17.26,98485.0
2019-05-03 13:55:00,17.25,17.3,17.25,17.28,83025.0,17.25,17.3,17.25,17.28,83025.0
2019-05-03 14:00:00,17.28,17.31,17.28,17.29,99300.0,17.28,17.31,17.28,17.29,99300.0
2019-05-03 14:05:00,17.29,17.34,17.29,17.32,112760.0,17.29,17.34,17.29,17.32,112760.0
2019-05-03 14:10:00,17.32,17.34,17.3,17.3,85370.0,17.32,17.34,17.3,17.3,85370.0
2019-05-03 14:15:00,17.3,17.3,17.25,17.25,120250.0,17.3,17.3,17.25,17.25,120250.0
2019-05-03 14:20:00,17.25,17.25,17.2,17.2,106510.0,17.25,17.25,17.2,17.2,106510.0
2019-05-03 14:25:00,17.2,17.21,17.18,17.19,95050.0,17.2,17.21,17.18,17.19,95050.0
2019-05-03 14:30:00,17.19,17.21,17.18,17.21,71010.0,17.19,17.21,17.18,17.21,71010.0
2019-05-03 14:35:00,17.22,17.24,17.21,17.23,110760.0,17.22,17.24,17.21,17.23,110760.0
2019-05-03 14:40:00,17.23,17.23,17.13,17.16,256250.0,17.23,17.23,17.13,17.16,256250.0
2019-05-03 14:45:00,17.15,17.2,17.14,17.17,171030.0,17.15,17.2,17.14,17.17,171030.0
2019-05-03 14:50:00,17.17,17.17,17.13,17.16,100470.0,17.17,17.17,17.13,17.16,100470.0
2019-05-03 14:55:00,17.17,17.18,17.13,17.15,90560.0,17.17,17.18,17.13,17.15,90560.0
2019-05-03 15:00:00,17.15,17.17,17.13,17.16,122015.0,17.15,17.17,17.13,17.16,122015.0
2019-05-03 15:05:00,17.17,17.19,17.16,17.18,117120.0,17.17,17.19,17.16,17.18,117120.0
2019-05-03 15:10:00,17.18,17.19,17.18,17.19,148025.0,17.18,17.19,17.18,17.19,148025.0
2019-05-03 15:15:00,17.18,17.18,17.15,17.15,131335.0,17.18,17.18,17.15,17.15,131335.0
2019-05-03 15:20:00,17.15,17.2,17.15,17.19,130155.0,17.15,17.2,17.15,17.19,130155.0
2019-05-03 15:25:00,17.19,17.23,17.18,17.21,181930.0,17.19,17.23,17.18,17.21,181930.0
2019-05-03 15:30:00,17.21,17.24,17.2,17.23,187090.0,17.21,17.24,17.2,17.23,187090.0
2019-05-03 15:35:00,17.23,17.23,17.2,17.2,296805.0,17.23,17.23,17.2,17.2,296805.0
2019-05-03 15:40:00,17.2,17.22,17.19,17.22,255190.0,17.2,17.22,17.19,17.22,255190.0
2019-05-03 15:45:00,17.22,17.23,17.2,17.2,284890.0,17.22,17.23,17.2,17.2,284890.0
2019-05-03 15:50:00,17.2,17.21,17.18,17.18,447395.0,17.2,17.21,17.18,17.18,447395.0
2019-05-03 15:55:00,17.19,17.22,17.18,17.19,720145.0,17.19,17.22,17.18,17.19,720145.0
2019-05-06 09:30:00,16.78,16.78,16.57,16.57,757360.0,16.78,16.78,16.57,16.57,757360.0
2019-05-06 09:35:00,16.57,16.86,16.57,16.86,250630.0,16.57,16.86,16.57,16.86,250630.0
2019-05-06 09:40:00,16.86,16.86,16.76,16.79,204330.0,16.86,16.86,16.76,16.79,204330.0
2019-05-06 09:45:00,16.8,16.83,16.71,16.75,106385.0,16.8,16.83,16.71,16.75,106385.0
2019-05-06 09:50:00,16.73,16.86,16.73,16.84,155930.0,16.73,16.86,16.73,16.84,155930.0
2019-05-06 09:55:00,16.84,16.85,16.73,16.77,199940.0,16.84,16.85,16.73,16.77,199940.0
2019-05-06 10:00:00,16.77,16.86,16.77,16.84,299245.0,16.77,16.86,16.77,16.84,299245.0
2019-05-06 10:05:00,16.84,16.84,16.72,16.78,133525.0,16.84,16.84,16.72,16.78,133525.0
2019-05-06 10:10:00,16.78,16.81,16.75,16.76,110530.0,16.78,16.81,16.75,16.76,110530.0
2019-05-06 10:15:00,16.76,16.79,16.74,16.78,82040.0,16.76,16.79,16.74,16.78,82040.0
2019-05-06 10:20:00,16.78,16.84,16.77,16.79,108210.0,16.78,16.84,16.77,16.79,108210.0
2019-05-06 10:25:00,16.79,16.81,16.75,16.76,59705.0,16.79,16.81,16.75,16.76,59705.0
2019-05-06 10:30:00,16.75,16.81,16.75,16.81,75900.0,16.75,16.81,16.75,16.81,75900.0
2019-05-06 10:35:00,16.81,16.83,16.79,16.81,75540.0,16.81,16.83,16.79,16.81,75540.0
2019-05-06 10:40:00,16.82,16.83,16.79,16.8,138430.0,16.82,16.83,16.79,16.8,138430.0
2019-05-06 10:45:00,16.79,16.86,16.78,16.86,65560.0,16.79,16.86,16.78,16.86,65560.0
2019-05-06 10:50:00,16.85,16.91,16.84,16.89,155325.0,16.85,16.91,16.84,16.89,155325.0
2019-05-06 10:55:00,16.89,16.94,16.88,16.94,110110.0,16.89,16.94,16.88,16.94,110110.0
2019-05-06 11:00:00,16.93,16.97,16.92,16.95,93810.0,16.93,16.97,16.92,16.95,93810.0
2019-05-06 11:05:00,16.95,16.98,16.92,16.97,86565.0,16.95,16.98,16.92,16.97,86565.0
2019-05-06 11:10:00,16.97,16.98,16.94,16.95,102510.0,16.97,16.98,16.94,16.95,102510.0
2019-05-06 11:15:00,16.96,16.99,16.95,16.98,84865.0,16.96,16.99,16.95,16.98,84865.0
2019-05-06 11:20:00,16.98,17.0,16.98,16.99,44830.0,16.98,17.0,16.98,16.99,44830.0
2019-05-06 11:25:00,16.99,17.01,16.97,16.98,130875.0,16.99,17.01,16.97,16.98,130875.0
2019-05-06 11:30:00,16.98,16.99,16.94,16.95,125030.0,16.98,16.99,16.94,16.95,125030.0
2019-05-06 11:35:00,16.95,16.97,16.95,16.97,65510.0,16.95,16.97,16.95,16.97,65510.0
2019-05-06 11:40:00,16.96,16.99,16.95,16.96,197845.0,16.96,16.99,16.95,16.96,197845.0
2019-05-06 11:45:00,16.95,16.99,16.94,16.96,93510.0,16.95,16.99,16.94,16.96,93510.0
2019-05-06 11:50:00,16.96,16.96,16.93,16.93,56885.0,16.96,16.96,16.93,16.93,56885.0
2019-05-06 11:55:00,16.94,16.96,16.92,16.93,125835.0,16.94,16.96,16.92,16.93,125835.0
2019-05-06 12:00:00,16.94,16.96,16.93,16.94,72095.0,16.94,16.96,16.93,16.94,72095.0
2019-05-06 12:05:00,16.93,16.94,16.9,16.92,65640.0,16.93,16.94,16.9,16.92,65640.0
2019-05-06 12:10:00,16.91,16.91,16.86,16.88,101235.0,16.91,16.91,16.86,16.88,101235.0
2019-05-06 12:15:00,16.88,16.88,16.83,16.85,64720.0,16.88,16.88,16.83,16.85,64720.0
2019-05-06 12:20:00,16.85,16.85,16.81,16.82,53515.0,16.85,16.85,16.81,16.82,53515.0
2019-05-06 12:25:00,16.81,16.84,16.8,16.81,48800.0,16.81,16.84,16.8,16.81,48800.0
2019-05-06 12:30:00,16.8,16.81,16.77,16.78,50085.0,16.8,16.81,16.77,16.78,50085.0
2019-05-06 12:35:00,16.78,16.8,16.77,16.8,49705.0,16.78,16.8,16.77,16.8,49705.0
2019-05-06 12:40:00,16.8,16.8,16.76,16.76,67220.0,16.8,16.8,16.76,16.76,67220.0
2019-05-06 12:45:00,16.76,16.79,16.76,16.76,61205.0,16.76,16.79,16.76,16.76,61205.0
2019-05-06 12:50:00,16.76,16.76,16.73,16.75,72240.0,16.76,16.76,16.73,16.75,72240.0
2019-05-06 12:55:00,16.74,16.75,16.73,16.74,19895.0,16.74,16.75,16.73,16.74,19895.0
2019-05-06 13:00:00,16.74,16.76,16.72,16.75,109435.0,16.74,16.76,16.72,16.75,109435.0
2019-05-06 13:05:00,16.75,16.77,16.75,16.76,50485.0,16.75,16.77,16.75,16.76,50485.0
2019-05-06 13:10:00,16.76,16.78,16.75,16.78,90240.0,16.76,16.78,16.75,16.78,90240.0
2019-05-06 13:15:00,16.78,16.8,16.75,16.76,77355.0,16.78,16.8,16.75,16.76,77355.0
2019-05-06 13:20:00,16.75,16.76,16.73,16.74,53900.0,16.75,16.76,16.73,16.74,53900.0
2019-05-06 13:25:00,16.74,16.79,16.74,16.79,32015.0,16.74,16.79,16.74,16.79,32015.0
2019-05-06 13:30:00,16.79,16.81,16.78,16.81,75225.0,16.79,16.81,16.78,16.81,75225.0
2019-05-06 13:35:00,16.81,16.81,16.8,16.8,45665.0,16.81,16.81,16.8,16.8,45665.0
2019-05-06 13:40:00,16.8,16.8,16.77,16.77,31625.0,16.8,16.8,16.77,16.77,31625.0
2019-05-06 13:45:00,16.77,16.8,16.77,16.8,46760.0,16.77,16.8,16.77,16.8,46760.0
2019-05-06 13:50:00,16.8,16.83,16.8,16.8,51610.0,16.8,16.83,16.8,16.8,51610.0
2019-05-06 13:55:00,16.8,16.83,16.8,16.82,49875.0,16.8,16.83,16.8,16.82,49875.0
2019-05-06 14:00:00,16.84,16.84,16.81,16.83,92090.0,16.84,16.84,16.81,16.83,92090.0
2019-05-06 14:05:00,16.82,16.84,16.82,16.84,40290.0,16.82,16.84,16.82,16.84,40290.0
2019-05-06 14:10:00,16.85,16.87,16.84,16.87,18160.0,16.85,16.87,16.84,16.87,18160.0
2019-05-06 14:15:00,16.87,16.88,16.86,16.88,46570.0,16.87,16.88,16.86,16.88,46570.0
2019-05-06 14:20:00,16.88,16.9,16.87,16.88,57095.0,16.88,16.9,16.87,16.88,57095.0
2019-05-06 14:25:00,16.89,16.93,16.89,16.92,64095.0,16.89,16.93,16.89,16.92,64095.0
2019-05-06 14:30:00,16.92,16.95,16.92,16.94,42175.0,16.92,16.95,16.92,16.94,42175.0
2019-05-06 14:35:00,16.95,16.98,16.94,16.97,59050.0,16.95,16.98,16.94,16.97,59050.0
2019-05-06 14:40:00,16.97,16.97,16.95,16.95,108590.0,16.97,16.97,16.95,16.95,108590.0
2019-05-06 14:45:00,16.95,16.96,16.94,16.96,50600.0,16.95,16.96,16.94,16.96,50600.0
2019-05-06 14:50:00,16.96,17.01,16.96,17.01,91010.0,16.96,17.01,16.96,17.01,91010.0
2019-05-06 14:55:00,17.01,17.02,16.99,17.02,82090.0,17.01,17.02,16.99,17.02,82090.0
2019-05-06 15:00:00,17.02,17.02,16.99,17.0,53685.0,17.02,17.02,16.99,17.0,53685.0
2019-05-06 15:05:00,17.0,17.01,16.99,17.0,133080.0,17.0,17.01,16.99,17.0,133080.0
2019-05-06 15:10:00,17.01,17.01,16.99,17.0,64240.0,17.01,17.01,16.99,17.0,64240.0
2019-05-06 15:15:00,17.0,17.01,16.99,16.99,86160.0,17.0,17.01,16.99,16.99,86160.0
2019-05-06 15:20:00,16.99,17.01,16.98,17.01,81810.0,16.99,17.01,16.98,17.01,81810.0
2019-05-06 15:25:00,17.0,17.01,16.98,16.98,78830.0,17.0,17.01,16.98,16.98,78830.0
2019-05-06 15:30:00,16.98,17.04,16.98,17.04,95010.0,16.98,17.04,16.98,17.04,95010.0
2019-05-06 15:35:00,17.04,17.04,17.02,17.03,205000.0,17.04,17.04,17.02,17.03,205000.0
2019-05-06 15:40:00,17.04,17.04,17.0,17.02,136655.0,17.04,17.04,17.0,17.02,136655.0
2019-05-06 15:45:00,17.01,17.02,17.0,17.01,251550.0,17.01,17.02,17.0,17.01,251550.0
2019-05-06 15:50:00,17.01,17.02,16.99,17.0,242500.0,17.01,17.02,16.99,17.0,242500.0
2019-05-06 15:55:00,16.99,17.04,16.99,17.0,602440.0,16.99,17.04,16.99,17.0,602440.0
2019-05-07 09:30:00,16.8,16.8,16.71,16.75,202690.0,16.8,16.8,16.71,16.75,202690.0
2019-05-07 09:35:00,16.77,16.8,16.73,16.77,158045.0,16.77,16.8,16.73,16.77,158045.0
2019-05-07 09:40:00,16.77,16.83,16.7,16.76,111185.0,16.77,16.83,16.7,16.76,111185.0
2019-05-07 09:45:00,16.76,16.77,16.66,16.69,177610.0,16.76,16.77,16.66,16.69,177610.0
2019-05-07 09:50:00,16.68,16.71,16.57,16.67,123925.0,16.68,16.71,16.57,16.67,123925.0
2019-05-07 09:55:00,16.69,16.78,16.69,16.72,112940.0,16.69,16.78,16.69,16.72,112940.0
2019-05-07 10:00:00,16.71,16.74,16.62,16.63,117045.0,16.71,16.74,16.62,16.63,117045.0
2019-05-07 10:05:00,16.63,16.66,16.6,16.6,46945.0,16.63,16.66,16.6,16.6,46945.0
2019-05-07 10:10:00,16.61,16.65,16.57,16.57,91850.0,16.61,16.65,16.57,16.57,91850.0
2019-05-07 10:15:00,16.58,16.59,16.52,16.56,170815.0,16.58,16.59,16.52,16.56,170815.0
2019-05-07 10:20:00,16.54,16.6,16.52,16.6,88945.0,16.54,16.6,16.52,16.6,88945.0
2019-05-07 10:25:00,16.6,16.61,16.54,16.58,104765.0,16.6,16.61,16.54,16.58,104765.0
2019-05-07 10:30:00,16.58,16.59,16.5,16.5,182420.0,16.58,16.59,16.5,16.5,182420.0
2019-05-07 10:35:00,16.51,16.54,16.43,16.45,205140.0,16.51,16.54,16.43,16.45,205140.0
2019-05-07 10:40:00,16.45,16.47,16.39,16.39,180225.0,16.45,16.47,16.39,16.39,180225.0
2019-05-07 10:45:00,16.39,16.42,16.34,16.35,215495.0,16.39,16.42,16.34,16.35,215495.0
2019-05-07 10:50:00,16.36,16.38,16.28,16.31,196330.0,16.36,16.38,16.28,16.31,196330.0
2019-05-07 10:55:00,16.31,16.37,16.3,16.31,244320.0,16.31,16.37,16.3,16.31,244320.0
2019-05-07 11:00:00,16.31,16.32,16.25,16.3,186275.0,16.31,16.32,16.25,16.3,186275.0
2019-05-07 11:05:00,16.3,16.41,16.29,16.41,276115.0,16.3,16.41,16.29,16.41,276115.0
2019-05-07 11:10:00,16.41,16.47,16.39,16.46,91675.0,16.41,16.47,16.39,16.46,91675.0
2019-05-07 11:15:00,16.46,16.48,16.4,16.43,102155.0,16.46,16.48,16.4,16.43,102155.0
2019-05-07 11:20:00,16.43,16.43,16.33,16.35,305425.0,16.43,16.43,16.33,16.35,305425.0
2019-05-07 11:25:00,16.36,16.41,16.32,16.4,212290.0,16.36,16.41,16.32,16.4,212290.0
2019-05-07 11:30:00,16.41,16.44,16.4,16.41,55050.0,16.41,16.44,16.4,16.41,55050.0
2019-05-07 11:35:00,16.41,16.44,16.37,16.44,84435.0,16.41,16.44,16.37,16.44,84435.0
2019-05-07 11:40:00,16.44,16.47,16.43,16.47,53065.0,16.44,16.47,16.43,16.47,53065.0
2019-05-07 11:45:00,16.47,16.49,16.44,16.47,65485.0,16.47,16.49,16.44,16.47,65485.0
2019-05-07 11:50:00,16.47,16.51,16.44,16.51,272490.0,16.47,16.51,16.44,16.51,272490.0
2019-05-07 11:55:00,16.5,16.54,16.48,16.54,113345.0,16.5,16.54,16.48,16.54,113345.0
2019-05-07 12:00:00,16.53,16.54,16.5,16.53,102525.0,16.53,16.54,16.5,16.53,102525.0
2019-05-07 12:05:00,16.53,16.59,16.53,16.58,231990.0,16.53,16.59,16.53,16.58,231990.0
2019-05-07 12:10:00,16.58,16.59,16.56,16.58,81260.0,16.58,16.59,16.56,16.58,81260.0
2019-05-07 12:15:00,16.58,16.61,16.58,16.6,36475.0,16.58,16.61,16.58,16.6,36475.0
2019-05-07 12:20:00,16.62,16.63,16.6,16.61,158690.0,16.62,16.63,16.6,16.61,158690.0
2019-05-07 12:25:00,16.61,16.65,16.61,16.63,45260.0,16.61,16.65,16.61,16.63,45260.0
2019-05-07 12:30:00,16.63,16.64,16.61,16.61,36880.0,16.63,16.64,16.61,16.61,36880.0
2019-05-07 12:35:00,16.61,16.61,16.58,16.58,97490.0,16.61,16.61,16.58,16.58,97490.0
2019-05-07 12:40:00,16.57,16.57,16.54,16.54,38330.0,16.57,16.57,16.54,16.54,38330.0
2019-05-07 12:45:00,16.54,16.55,16.52,16.53,69965.0,16.54,16.55,16.52,16.53,69965.0
2019-05-07 12:50:00,16.53,16.58,16.53,16.56,75815.0,16.53,16.58,16.53,16.56,75815.0
2019-05-07 12:55:00,16.55,16.55,16.5,16.5,62000.0,16.55,16.55,16.5,16.5,62000.0
2019-05-07 13:00:00,16.5,16.52,16.47,16.48,123505.0,16.5,16.52,16.47,16.48,123505.0
2019-05-07 13:05:00,16.47,16.49,16.46,16.48,98335.0,16.47,16.49,16.46,16.48,98335.0
2019-05-07 13:10:00,16.48,16.49,16.43,16.44,53600.0,16.48,16.49,16.43,16.44,53600.0
2019-05-07 13:15:00,16.44,16.45,16.41,16.41,99990.0,16.44,16.45,16.41,16.41,99990.0
2019-05-07 13:20:00,16.41,16.42,16.39,16.41,48120.0,16.41,16.42,16.39,16.41,48120.0
2019-05-07 13:25:00,16.4,16.41,16.37,16.39,86710.0,16.4,16.41,16.37,16.39,86710.0
2019-05-07 13:30:00,16.38,16.4,16.36,16.39,52060.0,16.38,16.4,16.36,16.39,52060.0
2019-05-07 13:35:00,16.4,16.41,16.31,16.34,265585.0,16.4,16.41,16.31,16.34,265585.0
2019-05-07 13:40:00,16.34,16.36,16.21,16.26,463035.0,16.34,16.36,16.21,16.26,463035.0
2019-05-07 13:45:00,16.27,16.33,16.26,16.33,126315.0,16.27,16.33,16.26,16.33,126315.0
2019-05-07 13:50:00,16.33,16.35,16.24,16.31,275165.0,16.33,16.35,16.24,16.31,275165.0
2019-05-07 13:55:00,16.31,16.32,16.29,16.3,129515.0,16.31,16.32,16.29,16.3,129515.0
2019-05-07 14:00:00,16.3,16.31,16.24,16.26,273805.0,16.3,16.31,16.24,16.26,273805.0
2019-05-07 14:05:00,16.25,16.29,16.21,16.29,125420.0,16.25,16.29,16.21,16.29,125420.0
2019-05-07 14:10:00,16.29,16.29,16.25,16.26,75145.0,16.29,16.29,16.25,16.26,75145.0
2019-05-07 14:15:00,16.27,16.28,16.19,16.22,243385.0,16.27,16.28,16.19,16.22,243385.0
2019-05-07 14:20:00,16.23,16.26,16.22,16.23,94800.0,16.23,16.26,16.22,16.23,94800.0
2019-05-07 14:25:00,16.23,16.23,16.2,16.2,149265.0,16.23,16.23,16.2,16.2,149265.0
2019-05-07 14:30:00,16.21,16.22,16.16,16.17,123710.0,16.21,16.22,16.16,16.17,123710.0
2019-05-07 14:35:00,16.17,16.2,16.16,16.18,92560.0,16.17,16.2,16.16,16.18,92560.0
2019-05-07 14:40:00,16.18,16.2,16.16,16.16,87485.0,16.18,16.2,16.16,16.16,87485.0
2019-05-07 14:45:00,16.16,16.18,16.15,16.16,55645.0,16.16,16.18,16.15,16.16,55645.0
2019-05-07 14:50:00,16.16,16.2,16.15,16.19,93920.0,16.16,16.2,16.15,16.19,93920.0
2019-05-07 14:55:00,16.19,16.26,16.19,16.22,73355.0,16.19,16.26,16.19,16.22,73355.0
2019-05-07 15:00:00,16.23,16.25,16.22,16.24,88050.0,16.23,16.25,16.22,16.24,88050.0
2019-05-07 15:05:00,16.24,16.26,16.21,16.26,87990.0,16.24,16.26,16.21,16.26,87990.0
2019-05-07 15:10:00,16.26,16.3,16.26,16.28,71600.0,16.26,16.3,16.26,16.28,71600.0
2019-05-07 15:15:00,16.29,16.31,16.27,16.28,94900.0,16.29,16.31,16.27,16.28,94900.0
2019-05-07 15:20:00,16.29,16.3,16.26,16.27,87445.0,16.29,16.3,16.26,16.27,87445.0
2019-05-07 15:25:00,16.27,16.28,16.26,16.27,60725.0,16.27,16.28,16.26,16.27,60725.0
2019-05-07 15:30:00,16.27,16.27,16.23,16.24,148995.0,16.27,16.27,16.23,16.24,148995.0
2019-05-07 15:35:00,16.24,16.25,16.19,16.21,187480.0,16.24,16.25,16.19,16.21,187480.0
2019-05-07 15:40:00,16.21,16.29,16.21,16.28,158165.0,16.21,16.29,16.21,16.28,158165.0
2019-05-07 15:45:00,16.28,16.31,16.28,16.3,227860.0,16.28,16.31,16.28,16.3,227860.0
2019-05-07 15:50:00,16.29,16.35,16.29,16.34,275780.0,16.29,16.35,16.29,16.34,275780.0
2019-05-07 15:55:00,16.34,16.38,16.34,16.35,552790.0,16.34,16.38,16.34,16.35,552790.0
2019-05-08 09:30:00,16.32,16.37,16.24,16.32,339685.0,16.32,16.37,16.24,16.32,339685.0
2019-05-08 09:35:00,16.34,16.35,16.18,16.19,109445.0,16.34,16.35,16.18,16.19,109445.0
2019-05-08 09:40:00,16.21,16.37,16.18,16.37,121915.0,16.21,16.37,16.18,16.37,121915.0
2019-05-08 09:45:00,16.34,16.4,16.32,16.32,95135.0,16.34,16.4,16.32,16.32,95135.0
2019-05-08 09:50:00,16.34,16.37,16.3,16.32,64550.0,16.34,16.37,16.3,16.32,64550.0
2019-05-08 09:55:00,16.31,16.35,16.26,16.3,61715.0,16.31,16.35,16.26,16.3,61715.0
2019-05-08 10:00:00,16.31,16.37,16.31,16.33,34050.0,16.31,16.37,16.31,16.33,34050.0
2019-05-08 10:05:00,16.33,16.37,16.31,16.31,64685.0,16.33,16.37,16.31,16.31,64685.0
2019-05-08 10:10:00,16.3,16.35,16.29,16.33,85800.0,16.3,16.35,16.29,16.33,85800.0
2019-05-08 10:15:00,16.34,16.35,16.32,16.34,18000.0,16.34,16.35,16.32,16.34,18000.0
2019-05-08 10:20:00,16.35,16.36,16.33,16.34,40080.0,16.35,16.36,16.33,16.34,40080.0
2019-05-08 10:25:00,16.34,16.34,16.27,16.28,40300.0,16.34,16.34,16.27,16.28,40300.0
2019-05-08 10:30:00,16.27,16.29,16.22,16.24,59240.0,16.27,16.29,16.22,16.24,59240.0
2019-05-08 10:35:00,16.25,16.25,16.21,16.24,58205.0,16.25,16.25,16.21,16.24,58205.0
2019-05-08 10:40:00,16.24,16.35,16.24,16.35,63575.0,16.24,16.35,16.24,16.35,63575.0
2019-05-08 10:45:00,16.35,16.36,16.3,16.3,60675.0,16.35,16.36,16.3,16.3,60675.0
2019-05-08 10:50:00,16.3,16.35,16.3,16.32,54120.0,16.3,16.35,16.3,16.32,54120.0
2019-05-08 10:55:00,16.32,16.35,16.26,16.35,44910.0,16.32,16.35,16.26,16.35,44910.0
2019-05-08 11:00:00,16.38,16.39,16.33,16.37,72395.0,16.38,16.39,16.33,16.37,72395.0
2019-05-08 11:05:00,16.37,16.43,16.36,16.4,425515.0,16.37,16.43,16.36,16.4,425515.0
2019-05-08 11:10:00,16.4,16.42,16.38,16.39,44770.0,16.4,16.42,16.38,16.39,44770.0
2019-05-08 11:15:00,16.41,16.44,16.37,16.38,62625.0,16.41,16.44,16.37,16.38,62625.0
2019-05-08 11:20:00,16.38,16.41,16.36,16.38,84040.0,16.38,16.41,16.36,16.38,84040.0
2019-05-08 11:25:00,16.39,16.42,16.37,16.38,68135.0,16.39,16.42,16.37,16.38,68135.0
2019-05-08 11:30:00,16.38,16.41,16.35,16.36,42740.0,16.38,16.41,16.35,16.36,42740.0
2019-05-08 11:35:00,16.36,16.37,16.31,16.33,30165.0,16.36,16.37,16.31,16.33,30165.0
2019-05-08 11:40:00,16.33,16.35,16.32,16.33,27610.0,16.33,16.35,16.32,16.33,27610.0
2019-05-08 11:45:00,16.32,16.34,16.32,16.34,26500.0,16.32,16.34,16.32,16.34,26500.0
2019-05-08 11:50:00,16.36,16.37,16.32,16.33,50585.0,16.36,16.37,16.32,16.33,50585.0
2019-05-08 11:55:00,16.33,16.36,16.32,16.33,20750.0,16.33,16.36,16.32,16.33,20750.0
2019-05-08 12:00:00,16.33,16.34,16.31,16.31,37230.0,16.33,16.34,16.31,16.31,37230.0
2019-05-08 12:05:00,16.31,16.33,16.29,16.31,42415.0,16.31,16.33,16.29,16.31,42415.0
2019-05-08 12:10:00,16.31,16.33,16.3,16.32,34035.0,16.31,16.33,16.3,16.32,34035.0
2019-05-08 12:15:00,16.33,16.34,16.32,16.34,23535.0,16.33,16.34,16.32,16.34,23535.0
2019-05-08 12:20:00,16.34,16.35,16.33,16.33,16860.0,16.34,16.35,16.33,16.33,16860.0
2019-05-08 12:25:00,16.34,16.37,16.34,16.36,51870.0,16.34,16.37,16.34,16.36,51870.0
2019-05-08 12:30:00,16.37,16.38,16.36,16.37,19000.0,16.37,16.38,16.36,16.37,19000.0
2019-05-08 12:35:00,16.37,16.39,16.37,16.39,41955.0,16.37,16.39,16.37,16.39,41955.0
2019-05-08 12:40:00,16.39,16.42,16.39,16.41,40165.0,16.39,16.42,16.39,16.41,40165.0
2019-05-08 12:45:00,16.41,16.44,16.39,16.39,52200.0,16.41,16.44,16.39,16.39,52200.0
2019-05-08 12:50:00,16.4,16.41,16.39,16.41,44795.0,16.4,16.41,16.39,16.41,44795.0
2019-05-08 12:55:00,16.41,16.43,16.39,16.4,21880.0,16.41,16.43,16.39,16.4,21880.0
2019-05-08 13:00:00,16.4,16.41,16.38,16.39,17500.0,16.4,16.41,16.38,16.39,17500.0
2019-05-08 13:05:00,16.4,16.4,16.37,16.37,33850.0,16.4,16.4,16.37,16.37,33850.0
2019-05-08 13:10:00,16.37,16.38,16.35,16.37,27890.0,16.37,16.38,16.35,16.37,27890.0
2019-05-08 13:15:00,16.37,16.37,16.35,16.35,28200.0,16.37,16.37,16.35,16.35,28200.0
2019-05-08 13:20:00,16.35,16.38,16.35,16.38,41365.0,16.35,16.38,16.35,16.38,41365.0
2019-05-08 13:25:00,16.38,16.4,16.38,16.39,25125.0,16.38,16.4,16.38,16.39,25125.0
2019-05-08 13:30:00,16.39,16.4,16.38,16.39,37495.0,16.39,16.4,16.38,16.39,37495.0
2019-05-08 13:35:00,16.39,16.39,16.36,16.39,31490.0,16.39,16.39,16.36,16.39,31490.0
2019-05-08 13:40:00,16.39,16.42,16.38,16.41,49365.0,16.39,16.42,16.38,16.41,49365.0
2019-05-08 13:45:00,16.41,16.43,16.4,16.4,45650.0,16.41,16.43,16.4,16.4,45650.0
2019-05-08 13:50:00,16.41,16.42,16.4,16.4,52055.0,16.41,16.42,16.4,16.4,52055.0
2019-05-08 13:55:00,16.41,16.42,16.39,16.41,60315.0,16.41,16.42,16.39,16.41,60315.0
2019-05-08 14:00:00,16.42,16.43,16.4,16.41,71125.0,16.42,16.43,16.4,16.41,71125.0
2019-05-08 14:05:00,16.4,16.42,16.39,16.41,30695.0,16.4,16.42,16.39,16.41,30695.0
2019-05-08 14:10:00,16.41,16.41,16.36,16.37,26735.0,16.41,16.41,16.36,16.37,26735.0
2019-05-08 14:15:00,16.37,16.39,16.37,16.39,17550.0,16.37,16.39,16.37,16.39,17550.0
2019-05-08 14:20:00,16.39,16.41,16.39,16.4,17800.0,16.39,16.41,16.39,16.4,17800.0
2019-05-08 14:25:00,16.39,16.41,16.39,16.4,30050.0,16.39,16.41,16.39,16.4,30050.0
2019-05-08 14:30:00,16.4,16.41,16.37,16.38,26475.0,16.4,16.41,16.37,16.38,26475.0
2019-05-08 14:35:00,16.38,16.38,16.36,16.37,184695.0,16.38,16.38,16.36,16.37,184695.0
2019-05-08 14:40:00,16.37,16.39,16.37,16.39,20850.0,16.37,16.39,16.37,16.39,20850.0
2019-05-08 14:45:00,16.39,16.4,16.37,16.38,26070.0,16.39,16.4,16.37,16.38,26070.0
2019-05-08 14:50:00,16.38,16.39,16.36,16.38,18050.0,16.38,16.39,16.36,16.38,18050.0
2019-05-08 14:55:00,16.38,16.38,16.37,16.37,18000.0,16.38,16.38,16.37,16.37,18000.0
2019-05-08 15:00:00,16.38,16.4,16.38,16.38,27270.0,16.38,16.4,16.38,16.38,27270.0
2019-05-08 15:05:00,16.39,16.39,16.37,16.37,43545.0,16.39,16.39,16.37,16.37,43545.0
2019-05-08 15:10:00,16.37,16.39,16.36,16.38,53290.0,16.37,16.39,16.36,16.38,53290.0
2019-05-08 15:15:00,16.38,16.41,16.38,16.4,44405.0,16.38,16.41,16.38,16.4,44405.0
2019-05-08 15:20:00,16.4,16.42,16.4,16.42,43615.0,16.4,16.42,16.4,16.42,43615.0
2019-05-08 15:25:00,16.41,16.43,16.4,16.43,115855.0,16.41,16.43,16.4,16.43,115855.0
2019-05-08 15:30:00,16.43,16.43,16.4,16.4,60265.0,16.43,16.43,16.4,16.4,60265.0
2019-05-08 15:35:00,16.4,16.42,16.39,16.39,68045.0,16.4,16.42,16.39,16.39,68045.0
2019-05-08 15:40:00,16.39,16.4,16.38,16.38,92705.0,16.39,16.4,16.38,16.38,92705.0
2019-05-08 15:45:00,16.37,16.38,16.35,16.37,155135.0,16.37,16.38,16.35,16.37,155135.0
2019-05-08 15:50:00,16.37,16.37,16.35,16.37,146365.0,16.37,16.37,16.35,16.37,146365.0
2019-05-08 15:55:00,16.36,16.36,16.32,16.33,277705.0,16.36,16.36,16.32,16.33,277705.0
2019-05-09 09:30:00,16.05,16.17,15.95,16.13,519375.0,16.05,16.17,15.95,16.13,519375.0
2019-05-09 09:35:00,16.11,16.2,16.1,16.18,102635.0,16.11,16.2,16.1,16.18,102635.0
2019-05-09 09:40:00,16.16,16.2,16.12,16.13,94245.0,16.16,16.2,16.12,16.13,94245.0
2019-05-09 09:45:00,16.15,16.17,16.13,16.14,92990.0,16.15,16.17,16.13,16.14,92990.0
2019-05-09 09:50:00,16.14,16.15,16.07,16.11,124415.0,16.14,16.15,16.07,16.11,124415.0
2019-05-09 09:55:00,16.12,16.18,16.1,16.18,46955.0,16.12,16.18,16.1,16.18,46955.0
2019-05-09 10:00:00,16.15,16.16,16.0,16.0,101955.0,16.15,16.16,16.0,16.0,101955.0
2019-05-09 10:05:00,16.01,16.06,15.99,16.04,253135.0,16.01,16.06,15.99,16.04,253135.0
2019-05-09 10:10:00,16.05,16.1,16.04,16.08,112190.0,16.05,16.1,16.04,16.08,112190.0
2019-05-09 10:15:00,16.08,16.12,16.06,16.07,129160.0,16.08,16.12,16.06,16.07,129160.0
2019-05-09 10:20:00,16.06,16.07,16.0,16.01,124725.0,16.06,16.07,16.0,16.01,124725.0
2019-05-09 10:25:00,16.01,16.1,16.0,16.1,169705.0,16.01,16.1,16.0,16.1,169705.0
2019-05-09 10:30:00,16.1,16.15,16.08,16.14,115355.0,16.1,16.15,16.08,16.14,115355.0
2019-05-09 10:35:00,16.14,16.18,16.14,16.14,61640.0,16.14,16.18,16.14,16.14,61640.0
2019-05-09 10:40:00,16.15,16.2,16.14,16.17,36025.0,16.15,16.2,16.14,16.17,36025.0
2019-05-09 10:45:00,16.17,16.21,16.17,16.2,52855.0,16.17,16.21,16.17,16.2,52855.0
2019-05-09 10:50:00,16.2,16.2,16.15,16.18,81165.0,16.2,16.2,16.15,16.18,81165.0
2019-05-09 10:55:00,16.19,16.2,16.16,16.19,59890.0,16.19,16.2,16.16,16.19,59890.0
2019-05-09 11:00:00,16.17,16.22,16.17,16.19,77510.0,16.17,16.22,16.17,16.19,77510.0
2019-05-09 11:05:00,16.18,16.2,16.16,16.17,48235.0,16.18,16.2,16.16,16.17,48235.0
2019-05-09 11:10:00,16.17,16.23,16.16,16.22,29800.0,16.17,16.23,16.16,16.22,29800.0
2019-05-09 11:15:00,16.22,16.27,16.21,16.23,38135.0,16.22,16.27,16.21,16.23,38135.0
2019-05-09 11:20:00,16.23,16.25,16.22,16.24,39360.0,16.23,16.25,16.22,16.24,39360.0
2019-05-09 11:25:00,16.24,16.24,16.18,16.2,49880.0,16.24,16.24,16.18,16.2,49880.0
2019-05-09 11:30:00,16.19,16.23,16.19,16.21,49040.0,16.19,16.23,16.19,16.21,49040.0
2019-05-09 11:35:00,16.21,16.25,16.21,16.23,23185.0,16.21,16.25,16.21,16.23,23185.0
2019-05-09 11:40:00,16.22,16.24,16.2,16.23,34380.0,16.22,16.24,16.2,16.23,34380.0
2019-05-09 11:45:00,16.24,16.25,16.23,16.25,60125.0,16.24,16.25,16.23,16.25,60125.0
2019-05-09 11:50:00,16.26,16.29,16.24,16.29,31300.0,16.26,16.29,16.24,16.29,31300.0
2019-05-09 11:55:00,16.29,16.32,16.28,16.31,45960.0,16.29,16.32,16.28,16.31,45960.0
2019-05-09 12:00:00,16.3,16.3,16.26,16.27,25155.0,16.3,16.3,16.26,16.27,25155.0
2019-05-09 12:05:00,16.28,16.29,16.25,16.27,28000.0,16.28,16.29,16.25,16.27,28000.0
2019-05-09 12:10:00,16.27,16.3,16.27,16.29,22595.0,16.27,16.3,16.27,16.29,22595.0
2019-05-09 12:15:00,16.29,16.3,16.27,16.27,22500.0,16.29,16.3,16.27,16.27,22500.0
2019-05-09 12:20:00,16.26,16.28,16.25,16.26,19000.0,16.26,16.28,16.25,16.26,19000.0
2019-05-09 12:25:00,16.27,16.33,16.27,16.3,42595.0,16.27,16.33,16.27,16.3,42595.0
2019-05-09 12:30:00,16.31,16.35,16.31,16.33,30020.0,16.31,16.35,16.31,16.33,30020.0
2019-05-09 12:35:00,16.33,16.41,16.33,16.4,63300.0,16.33,16.41,16.33,16.4,63300.0
2019-05-09 12:40:00,16.41,16.45,16.36,16.37,71090.0,16.41,16.45,16.36,16.37,71090.0
2019-05-09 12:45:00,16.37,16.39,16.32,16.34,64000.0,16.37,16.39,16.32,16.34,64000.0
2019-05-09 12:50:00,16.33,16.37,16.32,16.36,24685.0,16.33,16.37,16.32,16.36,24685.0
2019-05-09 12:55:00,16.35,16.37,16.33,16.33,49880.0,16.35,16.37,16.33,16.33,49880.0
2019-05-09 13:00:00,16.35,16.36,16.34,16.34,37500.0,16.35,16.36,16.34,16.34,37500.0
2019-05-09 13:05:00,16.34,16.35,16.31,16.32,35965.0,16.34,16.35,16.31,16.32,35965.0
2019-05-09 13:10:00,16.32,16.33,16.29,16.31,25600.0,16.32,16.33,16.29,16.31,25600.0
2019-05-09 13:15:00,16.32,16.32,16.28,16.28,23500.0,16.32,16.32,16.28,16.28,23500.0
2019-05-09 13:20:00,16.28,16.29,16.26,16.29,19545.0,16.28,16.29,16.26,16.29,19545.0
2019-05-09 13:25:00,16.3,16.3,16.28,16.29,24225.0,16.3,16.3,16.28,16.29,24225.0
2019-05-09 13:30:00,16.29,16.29,16.27,16.28,18905.0,16.29,16.29,16.27,16.28,18905.0
2019-05-09 13:35:00,16.27,16.3,16.25,16.3,33125.0,16.27,16.3,16.25,16.3,33125.0
2019-05-09 13:40:00,16.29,16.3,16.29,16.29,25600.0,16.29,16.3,16.29,16.29,25600.0
2019-05-09 13:45:00,16.29,16.34,16.29,16.34,27475.0,16.29,16.34,16.29,16.34,27475.0
2019-05-09 13:50:00,16.33,16.33,16.3,16.31,25200.0,16.33,16.33,16.3,16.31,25200.0
2019-05-09 13:55:00,16.31,16.32,16.3,16.3,25580.0,16.31,16.32,16.3,16.3,25580.0
2019-05-09 14:00:00,16.3,16.32,16.28,16.29,44730.0,16.3,16.32,16.28,16.29,44730.0
2019-05-09 14:05:00,16.3,16.31,16.27,16.28,29190.0,16.3,16.31,16.27,16.28,29190.0
2019-05-09 14:10:00,16.29,16.29,16.27,16.27,29615.0,16.29,16.29,16.27,16.27,29615.0
2019-05-09 14:15:00,16.27,16.3,16.27,16.29,30225.0,16.27,16.3,16.27,16.29,30225.0
2019-05-09 14:20:00,16.29,16.32,16.29,16.29,41530.0,16.29,16.32,16.29,16.29,41530.0
2019-05-09 14:25:00,16.3,16.3,16.27,16.3,33210.0,16.3,16.3,16.27,16.3,33210.0
2019-05-09 14:30:00,16.3,16.32,16.29,16.3,42655.0,16.3,16.32,16.29,16.3,42655.0
2019-05-09 14:35:00,16.3,16.33,16.3,16.31,32350.0,16.3,16.33,16.3,16.31,32350.0
2019-05-09 14:40:00,16.31,16.33,16.31,16.31,37295.0,16.31,16.33,16.31,16.31,37295.0
2019-05-09 14:45:00,16.31,16.32,16.27,16.28,35625.0,16.31,16.32,16.27,16.28,35625.0
2019-05-09 14:50:00,16.28,16.31,16.28,16.29,15000.0,16.28,16.31,16.28,16.29,15000.0
2019-05-09 14:55:00,16.29,16.29,16.24,16.25,31220.0,16.29,16.29,16.24,16.25,31220.0
2019-05-09 15:00:00,16.24,16.25,16.21,16.24,50815.0,16.24,16.25,16.21,16.24,50815.0
2019-05-09 15:05:00,16.24,16.24,16.21,16.22,29250.0,16.24,16.24,16.21,16.22,29250.0
2019-05-09 15:10:00,16.22,16.25,16.22,16.25,46190.0,16.22,16.25,16.22,16.25,46190.0
2019-05-09 15:15:00,16.26,16.29,16.25,16.29,64255.0,16.26,16.29,16.25,16.29,64255.0
2019-05-09 15:20:00,16.29,16.29,16.27,16.29,51330.0,16.29,16.29,16.27,16.29,51330.0
2019-05-09 15:25:00,16.29,16.32,16.29,16.32,39275.0,16.29,16.32,16.29,16.32,39275.0
2019-05-09 15:30:00,16.32,16.34,16.31,16.33,66275.0,16.32,16.34,16.31,16.33,66275.0
2019-05-09 15:35:00,16.33,16.34,16.32,16.34,77465.0,16.33,16.34,16.32,16.34,77465.0
2019-05-09 15:40:00,16.34,16.35,16.32,16.33,93300.0,16.34,16.35,16.32,16.33,93300.0
2019-05-09 15:45:00,16.33,16.37,16.33,16.33,121530.0,16.33,16.37,16.33,16.33,121530.0
2019-05-09 15:50:00,16.33,16.36,16.33,16.36,170775.0,16.33,16.36,16.33,16.36,170775.0
2019-05-09 15:55:00,16.36,16.39,16.35,16.36,309705.0,16.36,16.39,16.35,16.36,309705.0
2019-05-10 09:30:00,16.25,16.31,16.12,16.22,231195.0,16.25,16.31,16.12,16.22,231195.0
2019-05-10 09:35:00,16.22,16.34,16.21,16.3,93025.0,16.22,16.34,16.21,16.3,93025.0
2019-05-10 09:40:00,16.3,16.37,16.29,16.36,121660.0,16.3,16.37,16.29,16.36,121660.0
2019-05-10 09:45:00,16.36,16.44,16.36,16.42,137840.0,16.36,16.44,16.36,16.42,137840.0
2019-05-10 09:50:00,16.41,16.41,16.35,16.35,98040.0,16.41,16.41,16.35,16.35,98040.0
2019-05-10 09:55:00,16.35,16.39,16.33,16.33,57895.0,16.35,16.39,16.33,16.33,57895.0
2019-05-10 10:00:00,16.33,16.33,16.22,16.23,48105.0,16.33,16.33,16.22,16.23,48105.0
2019-05-10 10:05:00,16.22,16.25,16.2,16.21,56365.0,16.22,16.25,16.2,16.21,56365.0
2019-05-10 10:10:00,16.21,16.22,16.19,16.19,41360.0,16.21,16.22,16.19,16.19,41360.0
2019-05-10 10:15:00,16.19,16.19,16.13,16.18,77505.0,16.19,16.19,16.13,16.18,77505.0
2019-05-10 10:20:00,16.17,16.19,16.16,16.17,82200.0,16.17,16.19,16.16,16.17,82200.0
2019-05-10 10:25:00,16.17,16.22,16.17,16.19,35000.0,16.17,16.22,16.17,16.19,35000.0
2019-05-10 10:30:00,16.18,16.19,16.14,16.15,67265.0,16.18,16.19,16.14,16.15,67265.0
2019-05-10 10:35:00,16.15,16.16,16.1,16.12,53495.0,16.15,16.16,16.1,16.12,53495.0
2019-05-10 10:40:00,16.12,16.13,16.07,16.11,217410.0,16.12,16.13,16.07,16.11,217410.0
2019-05-10 10:45:00,16.11,16.18,16.11,16.17,68885.0,16.11,16.18,16.11,16.17,68885.0
2019-05-10 10:50:00,16.17,16.21,16.17,16.19,40590.0,16.17,16.21,16.17,16.19,40590.0
2019-05-10 10:55:00,16.18,16.18,16.12,16.13,53165.0,16.18,16.18,16.12,16.13,53165.0
2019-05-10 11:00:00,16.14,16.15,16.08,16.11,106720.0,16.14,16.15,16.08,16.11,106720.0
2019-05-10 11:05:00,16.1,16.14,16.09,16.12,65605.0,16.1,16.14,16.09,16.12,65605.0
2019-05-10 11:10:00,16.13,16.14,16.09,16.1,66140.0,16.13,16.14,16.09,16.1,66140.0
2019-05-10 11:15:00,16.1,16.15,16.09,16.14,41490.0,16.1,16.15,16.09,16.14,41490.0
2019-05-10 11:20:00,16.15,16.21,16.15,16.2,48155.0,16.15,16.21,16.15,16.2,48155.0
2019-05-10 11:25:00,16.21,16.22,16.13,16.14,38080.0,16.21,16.22,16.13,16.14,38080.0
2019-05-10 11:30:00,16.14,16.16,16.11,16.14,99955.0,16.14,16.16,16.11,16.14,99955.0
2019-05-10 11:35:00,16.13,16.17,16.12,16.16,39510.0,16.13,16.17,16.12,16.16,39510.0
2019-05-10 11:40:00,16.16,16.16,16.1,16.12,54240.0,16.16,16.16,16.1,16.12,54240.0
2019-05-10 11:45:00,16.13,16.13,16.08,16.08,84000.0,16.13,16.13,16.08,16.08,84000.0
2019-05-10 11:50:00,16.07,16.14,16.07,16.14,61430.0,16.07,16.14,16.07,16.14,61430.0
2019-05-10 11:55:00,16.13,16.15,16.12,16.14,47620.0,16.13,16.15,16.12,16.14,47620.0
2019-05-10 12:00:00,16.16,16.22,16.15,16.21,50095.0,16.16,16.22,16.15,16.21,50095.0
2019-05-10 12:05:00,16.21,16.23,16.2,16.22,53935.0,16.21,16.23,16.2,16.22,53935.0
2019-05-10 12:10:00,16.22,16.25,16.21,16.25,83565.0,16.22,16.25,16.21,16.25,83565.0
2019-05-10 12:15:00,16.25,16.31,16.25,16.31,34470.0,16.25,16.31,16.25,16.31,34470.0
2019-05-10 12:20:00,16.32,16.32,16.29,16.29,47000.0,16.32,16.32,16.29,16.29,47000.0
2019-05-10 12:25:00,16.3,16.35,16.3,16.33,88950.0,16.3,16.35,16.3,16.33,88950.0
2019-05-10 12:30:00,16.33,16.39,16.32,16.39,37835.0,16.33,16.39,16.32,16.39,37835.0
2019-05-10 12:35:00,16.4,16.41,16.39,16.4,68045.0,16.4,16.41,16.39,16.4,68045.0
2019-05-10 12:40:00,16.4,16.41,16.39,16.4,39070.0,16.4,16.41,16.39,16.4,39070.0
2019-05-10 12:45:00,16.4,16.4,16.36,16.36,28035.0,16.4,16.4,16.36,16.36,28035.0
2019-05-10 12:50:00,16.36,16.42,16.36,16.42,24500.0,16.36,16.42,16.36,16.42,24500.0
2019-05-10 12:55:00,16.42,16.43,16.4,16.41,28695.0,16.42,16.43,16.4,16.41,28695.0
2019-05-10 13:00:00,16.42,16.43,16.4,16.43,41365.0,16.42,16.43,16.4,16.43,41365.0
2019-05-10 13:05:00,16.43,16.44,16.38,16.4,52885.0,16.43,16.44,16.38,16.4,52885.0
2019-05-10 13:10:00,16.4,16.43,16.39,16.43,25020.0,16.4,16.43,16.39,16.43,25020.0
2019-05-10 13:15:00,16.42,16.45,16.4,16.43,56550.0,16.42,16.45,16.4,16.43,56550.0
2019-05-10 13:20:00,16.44,16.49,16.44,16.45,44705.0,16.44,16.49,16.44,16.45,44705.0
2019-05-10 13:25:00,16.45,16.5,16.44,16.5,78935.0,16.45,16.5,16.44,16.5,78935.0
2019-05-10 13:30:00,16.49,16.52,16.48,16.51,107185.0,16.49,16.52,16.48,16.51,107185.0
2019-05-10 13:35:00,16.51,16.53,16.51,16.52,66125.0,16.51,16.53,16.51,16.52,66125.0
2019-05-10 13:40:00,16.52,16.53,16.5,16.52,58100.0,16.52,16.53,16.5,16.52,58100.0
2019-05-10 13:45:00,16.52,16.57,16.51,16.56,74560.0,16.52,16.57,16.51,16.56,74560.0
2019-05-10 13:50:00,16.56,16.58,16.55,16.55,76150.0,16.56,16.58,16.55,16.55,76150.0
2019-05-10 13:55:00,16.54,16.57,16.54,16.56,67735.0,16.54,16.57,16.54,16.56,67735.0
2019-05-10 14:00:00,16.56,16.59,16.54,16.59,87975.0,16.56,16.59,16.54,16.59,87975.0
2019-05-10 14:05:00,16.59,16.6,16.56,16.57,92325.0,16.59,16.6,16.56,16.57,92325.0
2019-05-10 14:10:00,16.56,16.58,16.52,16.53,58000.0,16.56,16.58,16.52,16.53,58000.0
2019-05-10 14:15:00,16.53,16.53,16.49,16.51,56765.0,16.53,16.53,16.49,16.51,56765.0
2019-05-10 14:20:00,16.52,16.53,16.51,16.52,116700.0,16.52,16.53,16.51,16.52,116700.0
2019-05-10 14:25:00,16.52,16.53,16.49,16.5,81335.0,16.52,16.53,16.49,16.5,81335.0
2019-05-10 14:30:00,16.5,16.52,16.49,16.51,34655.0,16.5,16.52,16.49,16.51,34655.0
2019-05-10 14:35:00,16.5,16.53,16.48,16.52,44515.0,16.5,16.53,16.48,16.52,44515.0
2019-05-10 14:40:00,16.53,16.54,16.51,16.52,71355.0,16.53,16.54,16.51,16.52,71355.0
2019-05-10 14:45:00,16.51,16.54,16.51,16.54,24250.0,16.51,16.54,16.51,16.54,24250.0
2019-05-10 14:50:00,16.54,16.57,16.53,16.55,68975.0,16.54,16.57,16.53,16.55,68975.0
2019-05-10 14:55:00,16.56,16.56,16.53,16.55,43060.0,16.56,16.56,16.53,16.55,43060.0
2019-05-10 15:00:00,16.56,16.59,16.56,16.58,59905.0,16.56,16.59,16.56,16.58,59905.0
2019-05-10 15:05:00,16.58,16.58,16.56,16.57,54240.0,16.58,16.58,16.56,16.57,54240.0
2019-05-10 15:10:00,16.57,16.6,16.55,16.6,54500.0,16.57,16.6,16.55,16.6,54500.0
2019-05-10 15:15:00,16.61,16.64,16.58,16.64,62060.0,16.61,16.64,16.58,16.64,62060.0
2019-05-10 15:20:00,16.63,16.64,16.61,16.61,128125.0,16.63,16.64,16.61,16.61,128125.0
2019-05-10 15:25:00,16.61,16.64,16.61,16.61,185840.0,16.61,16.64,16.61,16.61,185840.0
2019-05-10 15:30:00,16.62,16.62,16.55,16.56,107135.0,16.62,16.62,16.55,16.56,107135.0
2019-05-10 15:35:00,16.56,16.56,16.53,16.53,85425.0,16.56,16.56,16.53,16.53,85425.0
2019-05-10 15:40:00,16.53,16.54,16.51,16.53,115900.0,16.53,16.54,16.51,16.53,115900.0
2019-05-10 15:45:00,16.54,16.56,16.52,16.53,133080.0,16.54,16.56,16.52,16.53,133080.0
2019-05-10 15:50:00,16.54,16.58,16.53,16.57,193215.0,16.54,16.58,16.53,16.57,193215.0
2019-05-10 15:55:00,16.57,16.6,16.54,16.58,352470.0,16.57,16.6,16.54,16.58,352470.0
2019-05-13 09:30:00,16.15,16.25,16.09,16.25,211655.0,16.15,16.25,16.09,16.25,211655.0
2019-05-13 09:35:00,16.27,16.3,16.2,16.3,80600.0,16.27,16.3,16.2,16.3,80600.0
2019-05-13 09:40:00,16.31,16.35,16.22,16.27,47885.0,16.31,16.35,16.22,16.27,47885.0
2019-05-13 09:45:00,16.24,16.26,16.17,16.18,55685.0,16.24,16.26,16.17,16.18,55685.0
2019-05-13 09:50:00,16.16,16.16,16.08,16.12,67105.0,16.16,16.16,16.08,16.12,67105.0
2019-05-13 09:55:00,16.09,16.17,16.04,16.15,96685.0,16.09,16.17,16.04,16.15,96685.0
2019-05-13 10:00:00,16.15,16.15,16.05,16.05,518635.0,16.15,16.15,16.05,16.05,518635.0
2019-05-13 10:05:00,16.07,16.08,15.98,16.08,112095.0,16.07,16.08,15.98,16.08,112095.0
2019-05-13 10:10:00,16.09,16.1,16.04,16.05,52180.0,16.09,16.1,16.04,16.05,52180.0
2019-05-13 10:15:00,16.05,16.1,16.03,16.07,106325.0,16.05,16.1,16.03,16.07,106325.0
2019-05-13 10:20:00,16.08,16.08,16.02,16.06,30530.0,16.08,16.08,16.02,16.06,30530.0
2019-05-13 10:25:00,16.04,16.05,16.0,16.03,92820.0,16.04,16.05,16.0,16.03,92820.0
2019-05-13 10:30:00,16.0,16.04,15.99,16.01,51895.0,16.0,16.04,15.99,16.01,51895.0
2019-05-13 10:35:00,16.02,16.04,15.99,16.02,272565.0,16.02,16.04,15.99,16.02,272565.0
2019-05-13 10:40:00,16.02,16.07,16.01,16.04,154510.0,16.02,16.07,16.01,16.04,154510.0
2019-05-13 10:45:00,16.04,16.06,16.02,16.05,57500.0,16.04,16.06,16.02,16.05,57500.0
2019-05-13 10:50:00,16.05,16.13,16.04,16.11,138370.0,16.05,16.13,16.04,16.11,138370.0
2019-05-13 10:55:00,16.11,16.13,16.08,16.09,59500.0,16.11,16.13,16.08,16.09,59500.0
2019-05-13 11:00:00,16.09,16.12,16.06,16.06,77800.0,16.09,16.12,16.06,16.06,77800.0
2019-05-13 11:05:00,16.07,16.11,16.07,16.08,47025.0,16.07,16.11,16.07,16.08,47025.0
2019-05-13 11:10:00,16.07,16.1,16.07,16.1,76000.0,16.07,16.1,16.07,16.1,76000.0
2019-05-13 11:15:00,16.08,16.09,16.03,16.07,55475.0,16.08,16.09,16.03,16.07,55475.0
2019-05-13 11:20:00,16.07,16.11,16.06,16.11,59080.0,16.07,16.11,16.06,16.11,59080.0
2019-05-13 11:25:00,16.12,16.12,16.07,16.08,31070.0,16.12,16.12,16.07,16.08,31070.0
2019-05-13 11:30:00,16.08,16.1,16.04,16.05,74890.0,16.08,16.1,16.04,16.05,74890.0
2019-05-13 11:35:00,16.05,16.05,16.0,16.0,33750.0,16.05,16.05,16.0,16.0,33750.0
2019-05-13 11:40:00,16.0,16.03,15.99,16.01,50685.0,16.0,16.03,15.99,16.01,50685.0
2019-05-13 11:45:00,16.01,16.02,15.99,16.01,98755.0,16.01,16.02,15.99,16.01,98755.0
2019-05-13 11:50:00,16.01,16.01,15.98,15.99,59465.0,16.01,16.01,15.98,15.99,59465.0
2019-05-13 11:55:00,15.99,16.04,15.98,16.04,22315.0,15.99,16.04,15.98,16.04,22315.0
2019-05-13 12:00:00,16.04,16.04,15.96,15.97,62510.0,16.04,16.04,15.96,15.97,62510.0
2019-05-13 12:05:00,15.97,15.99,15.96,15.97,95740.0,15.97,15.99,15.96,15.97,95740.0
2019-05-13 12:10:00,15.98,15.99,15.97,15.97,46410.0,15.98,15.99,15.97,15.97,46410.0
2019-05-13 12:15:00,15.98,15.98,15.95,15.98,84825.0,15.98,15.98,15.95,15.98,84825.0
2019-05-13 12:20:00,15.98,15.99,15.97,15.98,70000.0,15.98,15.99,15.97,15.98,70000.0
2019-05-13 12:25:00,15.97,15.99,15.94,15.97,134055.0,15.97,15.99,15.94,15.97,134055.0
2019-05-13 12:30:00,15.97,15.98,15.93,15.93,58570.0,15.97,15.98,15.93,15.93,58570.0
2019-05-13 12:35:00,15.93,15.98,15.93,15.96,46120.0,15.93,15.98,15.93,15.96,46120.0
2019-05-13 12:40:00,15.96,15.98,15.94,15.98,28005.0,15.96,15.98,15.94,15.98,28005.0
2019-05-13 12:45:00,15.98,16.02,15.98,16.0,34255.0,15.98,16.02,15.98,16.0,34255.0
2019-05-13 12:50:00,16.01,16.01,15.98,15.99,57500.0,16.01,16.01,15.98,15.99,57500.0
2019-05-13 12:55:00,15.99,16.0,15.97,15.99,32675.0,15.99,16.0,15.97,15.99,32675.0
2019-05-13 13:00:00,15.99,15.99,15.95,15.95,28890.0,15.99,15.99,15.95,15.95,28890.0
2019-05-13 13:05:00,15.95,15.97,15.94,15.94,58505.0,15.95,15.97,15.94,15.94,58505.0
2019-05-13 13:10:00,15.94,15.95,15.92,15.95,41300.0,15.94,15.95,15.92,15.95,41300.0
2019-05-13 13:15:00,15.96,15.98,15.95,15.96,43720.0,15.96,15.98,15.95,15.96,43720.0
2019-05-13 13:20:00,15.96,15.97,15.95,15.97,23600.0,15.96,15.97,15.95,15.97,23600.0
2019-05-13 13:25:00,15.99,15.99,15.96,15.96,44075.0,15.99,15.99,15.96,15.96,44075.0
2019-05-13 13:30:00,15.96,15.98,15.95,15.97,41920.0,15.96,15.98,15.95,15.97,41920.0
2019-05-13 13:35:00,15.98,16.03,15.97,16.01,45815.0,15.98,16.03,15.97,16.01,45815.0
2019-05-13 13:40:00,16.0,16.02,15.99,15.99,37665.0,16.0,16.02,15.99,15.99,37665.0
2019-05-13 13:45:00,15.99,16.02,15.98,16.0,33435.0,15.99,16.02,15.98,16.0,33435.0
2019-05-13 13:50:00,16.01,16.02,16.0,16.02,29040.0,16.01,16.02,16.0,16.02,29040.0
2019-05-13 13:55:00,16.02,16.04,16.01,16.03,28440.0,16.02,16.04,16.01,16.03,28440.0
2019-05-13 14:00:00,16.03,16.04,16.01,16.01,32880.0,16.03,16.04,16.01,16.01,32880.0
2019-05-13 14:05:00,16.02,16.05,16.01,16.02,49340.0,16.02,16.05,16.01,16.02,49340.0
2019-05-13 14:10:00,16.02,16.02,15.97,15.98,31250.0,16.02,16.02,15.97,15.98,31250.0
2019-05-13 14:15:00,15.98,15.98,15.97,15.97,23500.0,15.98,15.98,15.97,15.97,23500.0
2019-05-13 14:20:00,15.98,16.01,15.98,16.01,51250.0,15.98,16.01,15.98,16.01,51250.0
2019-05-13 14:25:00,16.02,16.08,16.02,16.05,43370.0,16.02,16.08,16.02,16.05,43370.0
2019-05-13 14:30:00,16.05,16.06,16.03,16.04,38885.0,16.05,16.06,16.03,16.04,38885.0
2019-05-13 14:35:00,16.04,16.05,16.02,16.03,36265.0,16.04,16.05,16.02,16.03,36265.0
2019-05-13 14:40:00,16.02,16.05,15.98,15.99,199890.0,16.02,16.05,15.98,15.99,199890.0
2019-05-13 14:45:00,16.0,16.03,15.99,16.01,28445.0,16.0,16.03,15.99,16.01,28445.0
2019-05-13 14:50:00,16.02,16.05,16.02,16.03,32615.0,16.02,16.05,16.02,16.03,32615.0
2019-05-13 14:55:00,16.03,16.05,16.03,16.03,39285.0,16.03,16.05,16.03,16.03,39285.0
2019-05-13 15:00:00,16.03,16.05,15.99,15.99,37085.0,16.03,16.05,15.99,15.99,37085.0
2019-05-13 15:05:00,16.0,16.04,16.0,16.0,41785.0,16.0,16.04,16.0,16.0,41785.0
2019-05-13 15:10:00,16.0,16.03,16.0,16.02,49605.0,16.0,16.03,16.0,16.02,49605.0
2019-05-13 15:15:00,16.01,16.02,16.0,16.01,55060.0,16.01,16.02,16.0,16.01,55060.0
2019-05-13 15:20:00,16.01,16.01,15.99,15.99,88070.0,16.01,16.01,15.99,15.99,88070.0
2019-05-13 15:25:00,15.99,16.01,15.99,16.0,162170.0,15.99,16.01,15.99,16.0,162170.0
2019-05-13 15:30:00,15.99,15.99,15.95,15.96,161845.0,15.99,15.99,15.95,15.96,161845.0
2019-05-13 15:35:00,15.96,15.96,15.9,15.94,256280.0,15.96,15.96,15.9,15.94,256280.0
2019-05-13 15:40:00,15.94,15.96,15.92,15.93,118395.0,15.94,15.96,15.92,15.93,118395.0
2019-05-13 15:45:00,15.93,15.95,15.92,15.93,193720.0,15.93,15.95,15.92,15.93,193720.0
2019-05-13 15:50:00,15.93,15.93,15.88,15.9,388065.0,15.93,15.93,15.88,15.9,388065.0
2019-05-13 15:55:00,15.89,15.92,15.88,15.9,609505.0,15.89,15.92,15.88,15.9,609505.0
2019-05-14 09:30:00,15.99,16.16,15.99,16.02,245925.0,15.99,16.16,15.99,16.02,245925.0
2019-05-14 09:35:00,16.07,16.1,16.03,16.08,64035.0,16.07,16.1,16.03,16.08,64035.0
2019-05-14 09:40:00,16.09,16.16,16.09,16.14,47700.0,16.09,16.16,16.09,16.14,47700.0
2019-05-14 09:45:00,16.14,16.15,16.04,16.05,35305.0,16.14,16.15,16.04,16.05,35305.0
2019-05-14 09:50:00,16.05,16.1,16.02,16.08,164940.0,16.05,16.1,16.02,16.08,164940.0
2019-05-14 09:55:00,16.09,16.11,16.04,16.06,79700.0,16.09,16.11,16.04,16.06,79700.0
2019-05-14 10:00:00,16.07,16.14,16.07,16.08,39465.0,16.07,16.14,16.07,16.08,39465.0
2019-05-14 10:05:00,16.08,16.13,16.07,16.13,26125.0,16.08,16.13,16.07,16.13,26125.0
2019-05-14 10:10:00,16.13,16.17,16.12,16.16,56350.0,16.13,16.17,16.12,16.16,56350.0
2019-05-14 10:15:00,16.16,16.24,16.16,16.23,46455.0,16.16,16.24,16.16,16.23,46455.0
2019-05-14 10:20:00,16.25,16.28,16.23,16.25,34240.0,16.25,16.28,16.23,16.25,34240.0
2019-05-14 10:25:00,16.23,16.28,16.21,16.26,48885.0,16.23,16.28,16.21,16.26,48885.0
2019-05-14 10:30:00,16.26,16.26,16.18,16.19,101000.0,16.26,16.26,16.18,16.19,101000.0
2019-05-14 10:35:00,16.19,16.23,16.18,16.23,33920.0,16.19,16.23,16.18,16.23,33920.0
2019-05-14 10:40:00,16.23,16.26,16.22,16.25,59195.0,16.23,16.26,16.22,16.25,59195.0
2019-05-14 10:45:00,16.25,16.27,16.23,16.25,91305.0,16.25,16.27,16.23,16.25,91305.0
2019-05-14 10:50:00,16.25,16.27,16.23,16.26,52670.0,16.25,16.27,16.23,16.26,52670.0
2019-05-14 10:55:00,16.27,16.28,16.24,16.24,73870.0,16.27,16.28,16.24,16.24,73870.0
2019-05-14 11:00:00,16.24,16.24,16.14,16.15,92180.0,16.24,16.24,16.14,16.15,92180.0
2019-05-14 11:05:00,16.16,16.18,16.16,16.18,72250.0,16.16,16.18,16.16,16.18,72250.0
2019-05-14 11:10:00,16.18,16.2,16.17,16.19,62760.0,16.18,16.2,16.17,16.19,62760.0
2019-05-14 11:15:00,16.19,16.19,16.16,16.19,73170.0,16.19,16.19,16.16,16.19,73170.0
2019-05-14 11:20:00,16.19,16.22,16.19,16.22,76670.0,16.19,16.22,16.19,16.22,76670.0
2019-05-14 11:25:00,16.22,16.24,16.21,16.21,59265.0,16.22,16.24,16.21,16.21,59265.0
2019-05-14 11:30:00,16.2,16.26,16.2,16.26,62040.0,16.2,16.26,16.2,16.26,62040.0
2019-05-14 11:35:00,16.27,16.31,16.27,16.29,86140.0,16.27,16.31,16.27,16.29,86140.0
2019-05-14 11:40:00,16.29,16.3,16.24,16.24,59565.0,16.29,16.3,16.24,16.24,59565.0
2019-05-14 11:45:00,16.25,16.28,16.25,16.27,38440.0,16.25,16.28,16.25,16.27,38440.0
2019-05-14 11:50:00,16.27,16.28,16.25,16.28,36820.0,16.27,16.28,16.25,16.28,36820.0
2019-05-14 11:55:00,16.28,16.28,16.25,16.26,52595.0,16.28,16.28,16.25,16.26,52595.0
2019-05-14 12:00:00,16.26,16.3,16.25,16.3,47990.0,16.26,16.3,16.25,16.3,47990.0
2019-05-14 12:05:00,16.29,16.31,16.27,16.27,33455.0,16.29,16.31,16.27,16.27,33455.0
2019-05-14 12:10:00,16.27,16.28,16.26,16.26,61600.0,16.27,16.28,16.26,16.26,61600.0
2019-05-14 12:15:00,16.27,16.27,16.23,16.23,107850.0,16.27,16.27,16.23,16.23,107850.0
2019-05-14 12:20:00,16.23,16.27,16.23,16.26,30225.0,16.23,16.27,16.23,16.26,30225.0
2019-05-14 12:25:00,16.26,16.28,16.24,16.24,35480.0,16.26,16.28,16.24,16.24,35480.0
2019-05-14 12:30:00,16.25,16.25,16.23,16.25,12500.0,16.25,16.25,16.23,16.25,12500.0
2019-05-14 12:35:00,16.26,16.26,16.26,16.26,24055.0,16.26,16.26,16.26,16.26,24055.0
2019-05-14 12:40:00,16.26,16.28,16.26,16.27,21750.0,16.26,16.28,16.26,16.27,21750.0
2019-05-14 12:45:00,16.27,16.28,16.27,16.28,15500.0,16.27,16.28,16.27,16.28,15500.0
2019-05-14 12:50:00,16.28,16.28,16.24,16.25,25205.0,16.28,16.28,16.24,16.25,25205.0
2019-05-14 12:55:00,16.25,16.25,16.24,16.24,15250.0,16.25,16.25,16.24,16.24,15250.0
2019-05-14 13:00:00,16.24,16.27,16.23,16.27,34070.0,16.24,16.27,16.23,16.27,34070.0
2019-05-14 13:05:00,16.27,16.27,16.26,16.26,23320.0,16.27,16.27,16.26,16.26,23320.0
2019-05-14 13:10:00,16.27,16.28,16.26,16.26,24470.0,16.27,16.28,16.26,16.26,24470.0
2019-05-14 13:15:00,16.26,16.27,16.25,16.25,19125.0,16.26,16.27,16.25,16.25,19125.0
2019-05-14 13:20:00,16.25,16.29,16.25,16.29,35255.0,16.25,16.29,16.25,16.29,35255.0
2019-05-14 13:25:00,16.29,16.29,16.28,16.28,49050.0,16.29,16.29,16.28,16.28,49050.0
2019-05-14 13:30:00,16.29,16.31,16.29,16.31,27360.0,16.29,16.31,16.29,16.31,27360.0
2019-05-14 13:35:00,16.31,16.32,16.31,16.32,37985.0,16.31,16.32,16.31,16.32,37985.0
2019-05-14 13:40:00,16.33,16.33,16.32,16.32,39400.0,16.33,16.33,16.32,16.32,39400.0
2019-05-14 13:45:00,16.33,16.33,16.31,16.32,29325.0,16.33,16.33,16.31,16.32,29325.0
2019-05-14 13:50:00,16.32,16.33,16.31,16.31,29545.0,16.32,16.33,16.31,16.31,29545.0
2019-05-14 13:55:00,16.3,16.32,16.29,16.31,24435.0,16.3,16.32,16.29,16.31,24435.0
2019-05-14 14:00:00,16.31,16.31,16.28,16.28,23300.0,16.31,16.31,16.28,16.28,23300.0
2019-05-14 14:05:00,16.28,16.29,16.26,16.28,45005.0,16.28,16.29,16.26,16.28,45005.0
2019-05-14 14:10:00,16.28,16.29,16.27,16.29,20880.0,16.28,16.29,16.27,16.29,20880.0
2019-05-14 14:15:00,16.29,16.3,16.29,16.29,68920.0,16.29,16.3,16.29,16.29,68920.0
2019-05-14 14:20:00,16.29,16.3,16.28,16.28,25100.0,16.29,16.3,16.28,16.28,25100.0
2019-05-14 14:25:00,16.28,16.31,16.28,16.3,21450.0,16.28,16.31,16.28,16.3,21450.0
2019-05-14 14:30:00,16.3,16.31,16.28,16.29,51285.0,16.3,16.31,16.28,16.29,51285.0
2019-05-14 14:35:00,16.29,16.31,16.29,16.3,73445.0,16.29,16.31,16.29,16.3,73445.0
2019-05-14 14:40:00,16.3,16.31,16.28,16.31,32240.0,16.3,16.31,16.28,16.31,32240.0
2019-05-14 14:45:00,16.31,16.31,16.23,16.24,49185.0,16.31,16.31,16.23,16.24,49185.0
2019-05-14 14:50:00,16.23,16.24,16.22,16.22,23950.0,16.23,16.24,16.22,16.22,23950.0
2019-05-14 14:55:00,16.22,16.25,16.22,16.24,40615.0,16.22,16.25,16.22,16.24,40615.0
2019-05-14 15:00:00,16.24,16.25,16.23,16.24,30890.0,16.24,16.25,16.23,16.24,30890.0
2019-05-14 15:05:00,16.25,16.28,16.24,16.28,32895.0,16.25,16.28,16.24,16.28,32895.0
2019-05-14 15:10:00,16.27,16.27,16.25,16.26,63395.0,16.27,16.27,16.25,16.26,63395.0
2019-05-14 15:15:00,16.26,16.27,16.25,16.27,63980.0,16.26,16.27,16.25,16.27,63980.0
2019-05-14 15:20:00,16.28,16.29,16.28,16.28,55210.0,16.28,16.29,16.28,16.28,55210.0
2019-05-14 15:25:00,16.28,16.28,16.27,16.28,60270.0,16.28,16.28,16.27,16.28,60270.0
2019-05-14 15:30:00,16.28,16.28,16.24,16.24,125365.0,16.28,16.28,16.24,16.24,125365.0
2019-05-14 15:35:00,16.24,16.27,16.24,16.26,74300.0,16.24,16.27,16.24,16.26,74300.0
2019-05-14 15:40:00,16.27,16.28,16.26,16.26,60670.0,16.27,16.28,16.26,16.26,60670.0
2019-05-14 15:45:00,16.25,16.29,16.24,16.27,117595.0,16.25,16.29,16.24,16.27,117595.0
2019-05-14 15:50:00,16.28,16.28,16.25,16.27,108555.0,16.28,16.28,16.25,16.27,108555.0
2019-05-14 15:55:00,16.28,16.29,16.23,16.24,278220.0,16.28,16.29,16.23,16.24,278220.0
2019-05-15 09:30:00,16.15,16.22,16.1,16.15,98075.0,16.15,16.22,16.1,16.15,98075.0
2019-05-15 09:35:00,16.18,16.18,16.11,16.17,41295.0,16.18,16.18,16.11,16.17,41295.0
2019-05-15 09:40:00,16.19,16.23,16.13,16.21,43735.0,16.19,16.23,16.13,16.21,43735.0
2019-05-15 09:45:00,16.22,16.27,16.2,16.27,27045.0,16.22,16.27,16.2,16.27,27045.0
2019-05-15 09:50:00,16.26,16.3,16.26,16.3,47615.0,16.26,16.3,16.26,16.3,47615.0
2019-05-15 09:55:00,16.29,16.4,16.29,16.39,93110.0,16.29,16.4,16.29,16.39,93110.0
2019-05-15 10:00:00,16.39,16.45,16.39,16.43,82685.0,16.39,16.45,16.39,16.43,82685.0
2019-05-15 10:05:00,16.42,16.44,16.39,16.42,57960.0,16.42,16.44,16.39,16.42,57960.0
2019-05-15 10:10:00,16.42,16.43,16.36,16.42,90615.0,16.42,16.43,16.36,16.42,90615.0
2019-05-15 10:15:00,16.42,16.44,16.35,16.39,80000.0,16.42,16.44,16.35,16.39,80000.0
2019-05-15 10:20:00,16.38,16.4,16.31,16.32,60560.0,16.38,16.4,16.31,16.32,60560.0
2019-05-15 10:25:00,16.34,16.42,16.32,16.4,143090.0,16.34,16.42,16.32,16.4,143090.0
2019-05-15 10:30:00,16.38,16.4,16.36,16.4,58720.0,16.38,16.4,16.36,16.4,58720.0
2019-05-15 10:35:00,16.4,16.42,16.38,16.4,91915.0,16.4,16.42,16.38,16.4,91915.0
2019-05-15 10:40:00,16.4,16.41,16.38,16.38,72205.0,16.4,16.41,16.38,16.38,72205.0
2019-05-15 10:45:00,16.38,16.38,16.34,16.35,43705.0,16.38,16.38,16.34,16.35,43705.0
2019-05-15 10:50:00,16.34,16.36,16.32,16.35,67650.0,16.34,16.36,16.32,16.35,67650.0
2019-05-15 10:55:00,16.34,16.36,16.32,16.34,62065.0,16.34,16.36,16.32,16.34,62065.0
2019-05-15 11:00:00,16.34,16.34,16.28,16.29,24000.0,16.34,16.34,16.28,16.29,24000.0
2019-05-15 11:05:00,16.3,16.31,16.28,16.31,27270.0,16.3,16.31,16.28,16.31,27270.0
2019-05-15 11:10:00,16.32,16.33,16.3,16.33,26750.0,16.32,16.33,16.3,16.33,26750.0
2019-05-15 11:15:00,16.33,16.34,16.32,16.34,43810.0,16.33,16.34,16.32,16.34,43810.0
2019-05-15 11:20:00,16.33,16.34,16.31,16.32,26075.0,16.33,16.34,16.31,16.32,26075.0
2019-05-15 11:25:00,16.32,16.35,16.32,16.34,26750.0,16.32,16.35,16.32,16.34,26750.0
2019-05-15 11:30:00,16.34,16.34,16.32,16.32,26560.0,16.34,16.34,16.32,16.32,26560.0
2019-05-15 11:35:00,16.33,16.33,16.3,16.3,40015.0,16.33,16.33,16.3,16.3,40015.0
2019-05-15 11:40:00,16.3,16.3,16.27,16.3,63965.0,16.3,16.3,16.27,16.3,63965.0
2019-05-15 11:45:00,16.3,16.3,16.28,16.29,16135.0,16.3,16.3,16.28,16.29,16135.0
2019-05-15 11:50:00,16.28,16.31,16.28,16.31,24765.0,16.28,16.31,16.28,16.31,24765.0
2019-05-15 11:55:00,16.31,16.31,16.3,16.3,20085.0,16.31,16.31,16.3,16.3,20085.0
2019-05-15 12:00:00,16.31,16.33,16.31,16.32,12030.0,16.31,16.33,16.31,16.32,12030.0
2019-05-15 12:05:00,16.32,16.33,16.31,16.31,23280.0,16.32,16.33,16.31,16.31,23280.0
2019-05-15 12:10:00,16.31,16.31,16.28,16.29,16700.0,16.31,16.31,16.28,16.29,16700.0
2019-05-15 12:15:00,16.29,16.29,16.26,16.26,20410.0,16.29,16.29,16.26,16.26,20410.0
2019-05-15 12:20:00,16.26,16.28,16.26,16.27,61235.0,16.26,16.28,16.26,16.27,61235.0
2019-05-15 12:25:00,16.27,16.27,16.24,16.26,32955.0,16.27,16.27,16.24,16.26,32955.0
2019-05-15 12:30:00,16.26,16.27,16.26,16.27,21200.0,16.26,16.27,16.26,16.27,21200.0
2019-05-15 12:35:00,16.27,16.27,16.24,16.25,20730.0,16.27,16.27,16.24,16.25,20730.0
2019-05-15 12:40:00,16.25,16.26,16.25,16.26,17175.0,16.25,16.26,16.25,16.26,17175.0
2019-05-15 12:45:00,16.26,16.27,16.26,16.26,14500.0,16.26,16.27,16.26,16.26,14500.0
2019-05-15 12:50:00,16.26,16.26,16.24,16.24,26000.0,16.26,16.26,16.24,16.24,26000.0
2019-05-15 12:55:00,16.24,16.25,16.21,16.22,39900.0,16.24,16.25,16.21,16.22,39900.0
2019-05-15 13:00:00,16.22,16.23,16.21,16.23,32820.0,16.22,16.23,16.21,16.23,32820.0
2019-05-15 13:05:00,16.23,16.24,16.22,16.23,17875.0,16.23,16.24,16.22,16.23,17875.0
2019-05-15 13:10:00,16.23,16.25,16.23,16.24,10000.0,16.23,16.25,16.23,16.24,10000.0
2019-05-15 13:15:00,16.24,16.24,16.24,16.24,20520.0,16.24,16.24,16.24,16.24,20520.0
2019-05-15 13:20:00,16.24,16.26,16.24,16.25,10000.0,16.24,16.26,16.24,16.25,10000.0
2019-05-15 13:25:00,16.27,16.29,16.26,16.29,12625.0,16.27,16.29,16.26,16.29,12625.0
2019-05-15 13:30:00,16.29,16.31,16.28,16.3,23995.0,16.29,16.31,16.28,16.3,23995.0
2019-05-15 13:35:00,16.3,16.34,16.3,16.33,23660.0,16.3,16.34,16.3,16.33,23660.0
2019-05-15 13:40:00,16.32,16.33,16.3,16.31,16800.0,16.32,16.33,16.3,16.31,16800.0
2019-05-15 13:45:00,16.31,16.33,16.31,16.31,14345.0,16.31,16.33,16.31,16.31,14345.0
2019-05-15 13:50:00,16.32,16.32,16.3,16.31,12100.0,16.32,16.32,16.3,16.31,12100.0
2019-05-15 13:55:00,16.3,16.32,16.3,16.31,26885.0,16.3,16.32,16.3,16.31,26885.0
2019-05-15 14:00:00,16.3,16.33,16.3,16.33,31100.0,16.3,16.33,16.3,16.33,31100.0
2019-05-15 14:05:00,16.33,16.34,16.3,16.3,23320.0,16.33,16.34,16.3,16.3,23320.0
2019-05-15 14:10:00,16.31,16.32,16.3,16.32,19035.0,16.31,16.32,16.3,16.32,19035.0
2019-05-15 14:15:00,16.32,16.32,16.3,16.3,14500.0,16.32,16.32,16.3,16.3,14500.0
2019-05-15 14:20:00,16.31,16.32,16.3,16.32,31165.0,16.31,16.32,16.3,16.32,31165.0
2019-05-15 14:25:00,16.32,16.32,16.3,16.31,29415.0,16.32,16.32,16.3,16.31,29415.0
2019-05-15 14:30:00,16.31,16.32,16.3,16.32,21775.0,16.31,16.32,16.3,16.32,21775.0
2019-05-15 14:35:00,16.31,16.32,16.3,16.32,30315.0,16.31,16.32,16.3,16.32,30315.0
2019-05-15 14:40:00,16.32,16.32,16.31,16.31,27715.0,16.32,16.32,16.31,16.31,27715.0
2019-05-15 14:45:00,16.32,16.32,16.31,16.31,18250.0,16.32,16.32,16.31,16.31,18250.0
2019-05-15 14:50:00,16.31,16.32,16.28,16.29,37125.0,16.31,16.32,16.28,16.29,37125.0
2019-05-15 14:55:00,16.29,16.3,16.28,16.29,13615.0,16.29,16.3,16.28,16.29,13615.0
2019-05-15 15:00:00,16.3,16.3,16.28,16.29,54165.0,16.3,16.3,16.28,16.29,54165.0
2019-05-15 15:05:00,16.29,16.3,16.29,16.3,21180.0,16.29,16.3,16.29,16.3,21180.0
2019-05-15 15:10:00,16.29,16.31,16.29,16.3,30895.0,16.29,16.31,16.29,16.3,30895.0
2019-05-15 15:15:00,16.3,16.32,16.29,16.3,40525.0,16.3,16.32,16.29,16.3,40525.0
2019-05-15 15:20:00,16.3,16.3,16.3,16.3,53230.0,16.3,16.3,16.3,16.3,53230.0
2019-05-15 15:25:00,16.3,16.31,16.3,16.3,56440.0,16.3,16.31,16.3,16.3,56440.0
2019-05-15 15:30:00,16.3,16.31,16.27,16.27,96830.0,16.3,16.31,16.27,16.27,96830.0
2019-05-15 15:35:00,16.27,16.27,16.23,16.24,96190.0,16.27,16.27,16.23,16.24,96190.0
2019-05-15 15:40:00,16.24,16.24,16.22,16.22,78860.0,16.24,16.24,16.22,16.22,78860.0
2019-05-15 15:45:00,16.22,16.23,16.21,16.22,125465.0,16.22,16.23,16.21,16.22,125465.0
2019-05-15 15:50:00,16.22,16.22,16.2,16.2,174585.0,16.22,16.22,16.2,16.2,174585.0
2019-05-15 15:55:00,16.2,16.21,16.19,16.21,245885.0,16.2,16.21,16.19,16.21,245885.0
2019-05-16 09:30:00,16.22,16.37,16.22,16.32,141495.0,16.22,16.37,16.22,16.32,141495.0
2019-05-16 09:35:00,16.32,16.36,16.27,16.33,79230.0,16.32,16.36,16.27,16.33,79230.0
2019-05-16 09:40:00,16.31,16.35,16.31,16.33,108975.0,16.31,16.35,16.31,16.33,108975.0
2019-05-16 09:45:00,16.33,16.37,16.32,16.35,123705.0,16.33,16.37,16.32,16.35,123705.0
2019-05-16 09:50:00,16.36,16.48,16.36,16.47,73490.0,16.36,16.48,16.36,16.47,73490.0
2019-05-16 09:55:00,16.47,16.47,16.43,16.46,82775.0,16.47,16.47,16.43,16.46,82775.0
2019-05-16 10:00:00,16.47,16.49,16.44,16.47,60835.0,16.47,16.49,16.44,16.47,60835.0
2019-05-16 10:05:00,16.47,16.49,16.46,16.48,38500.0,16.47,16.49,16.46,16.48,38500.0
2019-05-16 10:10:00,16.49,16.57,16.49,16.56,92160.0,16.49,16.57,16.49,16.56,92160.0
2019-05-16 10:15:00,16.56,16.63,16.56,16.6,86145.0,16.56,16.63,16.56,16.6,86145.0
2019-05-16 10:20:00,16.6,16.63,16.58,16.63,33635.0,16.6,16.63,16.58,16.63,33635.0
2019-05-16 10:25:00,16.62,16.65,16.61,16.62,64970.0,16.62,16.65,16.61,16.62,64970.0
2019-05-16 10:30:00,16.63,16.66,16.62,16.64,48300.0,16.63,16.66,16.62,16.64,48300.0
2019-05-16 10:35:00,16.65,16.65,16.6,16.6,42650.0,16.65,16.65,16.6,16.6,42650.0
2019-05-16 10:40:00,16.6,16.6,16.57,16.58,26500.0,16.6,16.6,16.57,16.58,26500.0
2019-05-16 10:45:00,16.58,16.59,16.56,16.56,29505.0,16.58,16.59,16.56,16.56,29505.0
2019-05-16 10:50:00,16.57,16.6,16.57,16.6,28950.0,16.57,16.6,16.57,16.6,28950.0
2019-05-16 10:55:00,16.6,16.61,16.59,16.59,53785.0,16.6,16.61,16.59,16.59,53785.0
2019-05-16 11:00:00,16.6,16.64,16.6,16.62,57750.0,16.6,16.64,16.6,16.62,57750.0
2019-05-16 11:05:00,16.61,16.63,16.6,16.61,35965.0,16.61,16.63,16.6,16.61,35965.0
2019-05-16 11:10:00,16.6,16.62,16.59,16.59,44130.0,16.6,16.62,16.59,16.59,44130.0
2019-05-16 11:15:00,16.6,16.63,16.59,16.6,30645.0,16.6,16.63,16.59,16.6,30645.0
2019-05-16 11:20:00,16.61,16.62,16.6,16.61,41845.0,16.61,16.62,16.6,16.61,41845.0
2019-05-16 11:25:00,16.61,16.61,16.58,16.59,36935.0,16.61,16.61,16.58,16.59,36935.0
2019-05-16 11:30:00,16.59,16.59,16.56,16.57,52005.0,16.59,16.59,16.56,16.57,52005.0
2019-05-16 11:35:00,16.57,16.6,16.57,16.58,40290.0,16.57,16.6,16.57,16.58,40290.0
2019-05-16 11:40:00,16.58,16.62,16.58,16.62,33840.0,16.58,16.62,16.58,16.62,33840.0
2019-05-16 11:45:00,16.62,16.62,16.6,16.61,38255.0,16.62,16.62,16.6,16.61,38255.0
2019-05-16 11:50:00,16.62,16.64,16.6,16.61,37815.0,16.62,16.64,16.6,16.61,37815.0
2019-05-16 11:55:00,16.61,16.62,16.6,16.61,26715.0,16.61,16.62,16.6,16.61,26715.0
2019-05-16 12:00:00,16.61,16.62,16.61,16.62,33605.0,16.61,16.62,16.61,16.62,33605.0
2019-05-16 12:05:00,16.62,16.63,16.62,16.62,39270.0,16.62,16.63,16.62,16.62,39270.0
2019-05-16 12:10:00,16.62,16.64,16.62,16.63,31385.0,16.62,16.64,16.62,16.63,31385.0
2019-05-16 12:15:00,16.63,16.65,16.63,16.65,55680.0,16.63,16.65,16.63,16.65,55680.0
2019-05-16 12:20:00,16.65,16.65,16.63,16.63,22055.0,16.65,16.65,16.63,16.63,22055.0
2019-05-16 12:25:00,16.63,16.64,16.61,16.61,58745.0,16.63,16.64,16.61,16.61,58745.0
2019-05-16 12:30:00,16.61,16.64,16.61,16.63,35740.0,16.61,16.64,16.61,16.63,35740.0
2019-05-16 12:35:00,16.63,16.63,16.6,16.6,23855.0,16.63,16.63,16.6,16.6,23855.0
2019-05-16 12:40:00,16.6,16.61,16.59,16.6,15795.0,16.6,16.61,16.59,16.6,15795.0
2019-05-16 12:45:00,16.6,16.61,16.58,16.6,13640.0,16.6,16.61,16.58,16.6,13640.0
2019-05-16 12:50:00,16.59,16.59,16.58,16.59,28975.0,16.59,16.59,16.58,16.59,28975.0
2019-05-16 12:55:00,16.59,16.6,16.58,16.59,20305.0,16.59,16.6,16.58,16.59,20305.0
2019-05-16 13:00:00,16.59,16.63,16.59,16.61,52110.0,16.59,16.63,16.59,16.61,52110.0
2019-05-16 13:05:00,16.61,16.62,16.6,16.62,16040.0,16.61,16.62,16.6,16.62,16040.0
2019-05-16 13:10:00,16.63,16.65,16.63,16.64,17610.0,16.63,16.65,16.63,16.64,17610.0
2019-05-16 13:15:00,16.65,16.66,16.64,16.65,24190.0,16.65,16.66,16.64,16.65,24190.0
2019-05-16 13:20:00,16.66,16.66,16.65,16.65,44605.0,16.66,16.66,16.65,16.65,44605.0
2019-05-16 13:25:00,16.65,16.67,16.65,16.67,46960.0,16.65,16.67,16.65,16.67,46960.0
2019-05-16 13:30:00,16.67,16.67,16.66,16.67,37075.0,16.67,16.67,16.66,16.67,37075.0
2019-05-16 13:35:00,16.67,16.7,16.66,16.69,96590.0,16.67,16.7,16.66,16.69,96590.0
2019-05-16 13:40:00,16.69,16.7,16.67,16.67,67950.0,16.69,16.7,16.67,16.67,67950.0
2019-05-16 13:45:00,16.68,16.72,16.68,16.69,64970.0,16.68,16.72,16.68,16.69,64970.0
2019-05-16 13:50:00,16.68,16.7,16.68,16.69,20530.0,16.68,16.7,16.68,16.69,20530.0
2019-05-16 13:55:00,16.68,16.7,16.67,16.69,43365.0,16.68,16.7,16.67,16.69,43365.0
2019-05-16 14:00:00,16.69,16.7,16.67,16.67,71290.0,16.69,16.7,16.67,16.67,71290.0
2019-05-16 14:05:00,16.67,16.69,16.65,16.66,51910.0,16.67,16.69,16.65,16.66,51910.0
2019-05-16 14:10:00,16.65,16.66,16.65,16.66,41780.0,16.65,16.66,16.65,16.66,41780.0
2019-05-16 14:15:00,16.66,16.67,16.66,16.67,35235.0,16.66,16.67,16.66,16.67,35235.0
2019-05-16 14:20:00,16.67,16.68,16.65,16.67,39210.0,16.67,16.68,16.65,16.67,39210.0
2019-05-16 14:25:00,16.67,16.68,16.66,16.67,19960.0,16.67,16.68,16.66,16.67,19960.0
2019-05-16 14:30:00,16.67,16.68,16.65,16.66,34120.0,16.67,16.68,16.65,16.66,34120.0
2019-05-16 14:35:00,16.66,16.68,16.66,16.68,27060.0,16.66,16.68,16.66,16.68,27060.0
2019-05-16 14:40:00,16.68,16.68,16.67,16.67,27680.0,16.68,16.68,16.67,16.67,27680.0
2019-05-16 14:45:00,16.67,16.68,16.67,16.67,31780.0,16.67,16.68,16.67,16.67,31780.0
2019-05-16 14:50:00,16.67,16.68,16.65,16.65,41095.0,16.67,16.68,16.65,16.65,41095.0
2019-05-16 14:55:00,16.65,16.65,16.64,16.65,35365.0,16.65,16.65,16.64,16.65,35365.0
2019-05-16 15:00:00,16.65,16.65,16.63,16.64,42955.0,16.65,16.65,16.63,16.64,42955.0
2019-05-16 15:05:00,16.64,16.65,16.62,16.63,64090.0,16.64,16.65,16.62,16.63,64090.0
2019-05-16 15:10:00,16.63,16.64,16.63,16.64,42505.0,16.63,16.64,16.63,16.64,42505.0
2019-05-16 15:15:00,16.64,16.65,16.62,16.65,51555.0,16.64,16.65,16.62,16.65,51555.0
2019-05-16 15:20:00,16.65,16.66,16.64,16.65,37230.0,16.65,16.66,16.64,16.65,37230.0
2019-05-16 15:25:00,16.65,16.66,16.64,16.66,49450.0,16.65,16.66,16.64,16.66,49450.0
2019-05-16 15:30:00,16.66,16.66,16.62,16.64,57175.0,16.66,16.66,16.62,16.64,57175.0
2019-05-16 15:35:00,16.64,16.65,16.63,16.65,80320.0,16.64,16.65,16.63,16.65,80320.0
2019-05-16 15:40:00,16.65,16.65,16.62,16.63,68690.0,16.65,16.65,16.62,16.63,68690.0
2019-05-16 15:45:00,16.63,16.64,16.62,16.63,115960.0,16.63,16.64,16.62,16.63,115960.0
2019-05-16 15:50:00,16.63,16.64,16.62,16.64,91005.0,16.63,16.64,16.62,16.64,91005.0
2019-05-16 15:55:00,16.64,16.65,16.63,16.65,291700.0,16.64,16.65,16.63,16.65,291700.0
2019-05-17 09:30:00,16.47,16.48,16.36,16.43,268875.0,16.47,16.48,16.36,16.43,268875.0
2019-05-17 09:35:00,16.44,16.5,16.44,16.48,32470.0,16.44,16.5,16.44,16.48,32470.0
2019-05-17 09:40:00,16.5,16.57,16.49,16.52,41430.0,16.5,16.57,16.49,16.52,41430.0
2019-05-17 09:45:00,16.53,16.61,16.52,16.61,88810.0,16.53,16.61,16.52,16.61,88810.0
2019-05-17 09:50:00,16.6,16.6,16.53,16.56,85005.0,16.6,16.6,16.53,16.56,85005.0
2019-05-17 09:55:00,16.55,16.62,16.54,16.6,73270.0,16.55,16.62,16.54,16.6,73270.0
2019-05-17 10:00:00,16.61,16.64,16.58,16.59,66455.0,16.61,16.64,16.58,16.59,66455.0
2019-05-17 10:05:00,16.58,16.62,16.57,16.59,54070.0,16.58,16.62,16.57,16.59,54070.0
2019-05-17 10:10:00,16.59,16.62,16.55,16.55,71750.0,16.59,16.62,16.55,16.55,71750.0
2019-05-17 10:15:00,16.55,16.62,16.53,16.58,50000.0,16.55,16.62,16.53,16.58,50000.0
2019-05-17 10:20:00,16.59,16.64,16.59,16.63,25000.0,16.59,16.64,16.59,16.63,25000.0
2019-05-17 10:25:00,16.63,16.7,16.63,16.68,47750.0,16.63,16.7,16.63,16.68,47750.0
2019-05-17 10:30:00,16.68,16.69,16.65,16.69,31140.0,16.68,16.69,16.65,16.69,31140.0
2019-05-17 10:35:00,16.69,16.69,16.65,16.66,56095.0,16.69,16.69,16.65,16.66,56095.0
2019-05-17 10:40:00,16.67,16.72,16.66,16.72,31155.0,16.67,16.72,16.66,16.72,31155.0
2019-05-17 10:45:00,16.73,16.73,16.7,16.73,56095.0,16.73,16.73,16.7,16.73,56095.0
2019-05-17 10:50:00,16.73,16.76,16.73,16.76,41000.0,16.73,16.76,16.73,16.76,41000.0
2019-05-17 10:55:00,16.76,16.79,16.76,16.78,24815.0,16.76,16.79,16.76,16.78,24815.0
2019-05-17 11:00:00,16.79,16.81,16.79,16.8,58840.0,16.79,16.81,16.79,16.8,58840.0
2019-05-17 11:05:00,16.8,16.8,16.77,16.77,70850.0,16.8,16.8,16.77,16.77,70850.0
2019-05-17 11:10:00,16.78,16.8,16.77,16.78,32015.0,16.78,16.8,16.77,16.78,32015.0
2019-05-17 11:15:00,16.78,16.79,16.73,16.75,31650.0,16.78,16.79,16.73,16.75,31650.0
2019-05-17 11:20:00,16.75,16.76,16.74,16.75,24750.0,16.75,16.76,16.74,16.75,24750.0
2019-05-17 11:25:00,16.76,16.77,16.75,16.75,34350.0,16.76,16.77,16.75,16.75,34350.0
2019-05-17 11:30:00,16.76,16.76,16.69,16.7,64450.0,16.76,16.76,16.69,16.7,64450.0
2019-05-17 11:35:00,16.69,16.7,16.67,16.67,38750.0,16.69,16.7,16.67,16.67,38750.0
2019-05-17 11:40:00,16.66,16.66,16.64,16.65,32650.0,16.66,16.66,16.64,16.65,32650.0
2019-05-17 11:45:00,16.65,16.66,16.65,16.65,24180.0,16.65,16.66,16.65,16.65,24180.0
2019-05-17 11:50:00,16.65,16.67,16.62,16.67,33500.0,16.65,16.67,16.62,16.67,33500.0
2019-05-17 11:55:00,16.67,16.67,16.64,16.65,24500.0,16.67,16.67,16.64,16.65,24500.0
2019-05-17 12:00:00,16.65,16.65,16.62,16.62,53930.0,16.65,16.65,16.62,16.62,53930.0
2019-05-17 12:05:00,16.61,16.62,16.59,16.62,63855.0,16.61,16.62,16.59,16.62,63855.0
2019-05-17 12:10:00,16.62,16.64,16.61,16.62,49970.0,16.62,16.64,16.61,16.62,49970.0
2019-05-17 12:15:00,16.63,16.66,16.62,16.65,20600.0,16.63,16.66,16.62,16.65,20600.0
2019-05-17 12:20:00,16.65,16.66,16.64,16.65,32155.0,16.65,16.66,16.64,16.65,32155.0
2019-05-17 12:25:00,16.65,16.65,16.62,16.64,89070.0,16.65,16.65,16.62,16.64,89070.0
2019-05-17 12:30:00,16.63,16.63,16.61,16.62,43420.0,16.63,16.63,16.61,16.62,43420.0
2019-05-17 12:35:00,16.62,16.63,16.61,16.63,27515.0,16.62,16.63,16.61,16.63,27515.0
2019-05-17 12:40:00,16.63,16.67,16.63,16.67,23850.0,16.63,16.67,16.63,16.67,23850.0
2019-05-17 12:45:00,16.66,16.67,16.65,16.66,29640.0,16.66,16.67,16.65,16.66,29640.0
2019-05-17 12:50:00,16.67,16.67,16.64,16.66,19000.0,16.67,16.67,16.64,16.66,19000.0
2019-05-17 12:55:00,16.67,16.67,16.65,16.67,20280.0,16.67,16.67,16.65,16.67,20280.0
2019-05-17 13:00:00,16.67,16.7,16.66,16.69,45185.0,16.67,16.7,16.66,16.69,45185.0
2019-05-17 13:05:00,16.7,16.72,16.7,16.72,28000.0,16.7,16.72,16.7,16.72,28000.0
2019-05-17 13:10:00,16.72,16.74,16.72,16.73,34500.0,16.72,16.74,16.72,16.73,34500.0
2019-05-17 13:15:00,16.73,16.75,16.72,16.73,47005.0,16.73,16.75,16.72,16.73,47005.0
2019-05-17 13:20:00,16.73,16.74,16.71,16.71,43495.0,16.73,16.74,16.71,16.71,43495.0
2019-05-17 13:25:00,16.71,16.72,16.67,16.67,45000.0,16.71,16.72,16.67,16.67,45000.0
2019-05-17 13:30:00,16.67,16.67,16.65,16.66,40245.0,16.67,16.67,16.65,16.66,40245.0
2019-05-17 13:35:00,16.66,16.66,16.63,16.63,79680.0,16.66,16.66,16.63,16.63,79680.0
2019-05-17 13:40:00,16.63,16.65,16.63,16.64,52770.0,16.63,16.65,16.63,16.64,52770.0
2019-05-17 13:45:00,16.64,16.67,16.63,16.67,37940.0,16.64,16.67,16.63,16.67,37940.0
2019-05-17 13:50:00,16.66,16.67,16.65,16.67,22790.0,16.66,16.67,16.65,16.67,22790.0
2019-05-17 13:55:00,16.67,16.67,16.66,16.67,27865.0,16.67,16.67,16.66,16.67,27865.0
2019-05-17 14:00:00,16.67,16.69,16.66,16.68,48405.0,16.67,16.69,16.66,16.68,48405.0
2019-05-17 14:05:00,16.67,16.68,16.66,16.67,42090.0,16.67,16.68,16.66,16.67,42090.0
2019-05-17 14:10:00,16.66,16.66,16.63,16.64,37445.0,16.66,16.66,16.63,16.64,37445.0
2019-05-17 14:15:00,16.65,16.65,16.61,16.64,45825.0,16.65,16.65,16.61,16.64,45825.0
2019-05-17 14:20:00,16.64,16.65,16.63,16.64,25000.0,16.64,16.65,16.63,16.64,25000.0
2019-05-17 14:25:00,16.64,16.64,16.62,16.63,35500.0,16.64,16.64,16.62,16.63,35500.0
2019-05-17 14:30:00,16.63,16.63,16.61,16.62,42035.0,16.63,16.63,16.61,16.62,42035.0
2019-05-17 14:35:00,16.62,16.64,16.62,16.63,33745.0,16.62,16.64,16.62,16.63,33745.0
2019-05-17 14:40:00,16.63,16.63,16.61,16.63,46395.0,16.63,16.63,16.61,16.63,46395.0
2019-05-17 14:45:00,16.63,16.64,16.62,16.64,27210.0,16.63,16.64,16.62,16.64,27210.0
2019-05-17 14:50:00,16.65,16.68,16.64,16.68,91460.0,16.65,16.68,16.64,16.68,91460.0
2019-05-17 14:55:00,16.68,16.68,16.66,16.66,46895.0,16.68,16.68,16.66,16.66,46895.0
2019-05-17 15:00:00,16.66,16.67,16.58,16.59,55535.0,16.66,16.67,16.58,16.59,55535.0
2019-05-17 15:05:00,16.57,16.6,16.56,16.58,108595.0,16.57,16.6,16.56,16.58,108595.0
2019-05-17 15:10:00,16.57,16.58,16.56,16.56,72085.0,16.57,16.58,16.56,16.56,72085.0
2019-05-17 15:15:00,16.57,16.57,16.53,16.55,42960.0,16.57,16.57,16.53,16.55,42960.0
2019-05-17 15:20:00,16.56,16.58,16.53,16.56,51190.0,16.56,16.58,16.53,16.56,51190.0
2019-05-17 15:25:00,16.57,16.59,16.55,16.59,45825.0,16.57,16.59,16.55,16.59,45825.0
2019-05-17 15:30:00,16.58,16.58,16.55,16.56,110160.0,16.58,16.58,16.55,16.56,110160.0
2019-05-17 15:35:00,16.57,16.57,16.54,16.54,83105.0,16.57,16.57,16.54,16.54,83105.0
2019-05-17 15:40:00,16.54,16.56,16.51,16.55,100020.0,16.54,16.56,16.51,16.55,100020.0
2019-05-17 15:45:00,16.54,16.54,16.49,16.52,166970.0,16.54,16.54,16.49,16.52,166970.0
2019-05-17 15:50:00,16.52,16.55,16.51,16.53,91050.0,16.52,16.55,16.51,16.53,91050.0
2019-05-17 15:55:00,16.53,16.55,16.53,16.53,301990.0,16.53,16.55,16.53,16.53,301990.0
2019-05-20 09:30:00,16.32,16.4,16.23,16.33,163115.0,16.32,16.4,16.23,16.33,163115.0
2019-05-20 09:35:00,16.31,16.31,16.2,16.26,61545.0,16.31,16.31,16.2,16.26,61545.0
2019-05-20 09:40:00,16.27,16.27,16.2,16.22,53190.0,16.27,16.27,16.2,16.22,53190.0
2019-05-20 09:45:00,16.22,16.29,16.18,16.19,64005.0,16.22,16.29,16.18,16.19,64005.0
2019-05-20 09:50:00,16.2,16.22,16.14,16.22,65810.0,16.2,16.22,16.14,16.22,65810.0
2019-05-20 09:55:00,16.23,16.3,16.21,16.29,78735.0,16.23,16.3,16.21,16.29,78735.0
2019-05-20 10:00:00,16.29,16.29,16.19,16.21,51215.0,16.29,16.29,16.19,16.21,51215.0
2019-05-20 10:05:00,16.22,16.24,16.17,16.2,34315.0,16.22,16.24,16.17,16.2,34315.0
2019-05-20 10:10:00,16.2,16.2,16.15,16.19,31305.0,16.2,16.2,16.15,16.19,31305.0
2019-05-20 10:15:00,16.18,16.2,16.16,16.19,53315.0,16.18,16.2,16.16,16.19,53315.0
2019-05-20 10:20:00,16.19,16.25,16.18,16.25,43510.0,16.19,16.25,16.18,16.25,43510.0
2019-05-20 10:25:00,16.25,16.31,16.24,16.31,34075.0,16.25,16.31,16.24,16.31,34075.0
2019-05-20 10:30:00,16.29,16.33,16.27,16.33,102945.0,16.29,16.33,16.27,16.33,102945.0
2019-05-20 10:35:00,16.33,16.33,16.31,16.32,17890.0,16.33,16.33,16.31,16.32,17890.0
2019-05-20 10:40:00,16.32,16.36,16.3,16.3,30495.0,16.32,16.36,16.3,16.3,30495.0
2019-05-20 10:45:00,16.3,16.31,16.26,16.26,26000.0,16.3,16.31,16.26,16.26,26000.0
2019-05-20 10:50:00,16.25,16.29,16.25,16.29,20700.0,16.25,16.29,16.25,16.29,20700.0
2019-05-20 10:55:00,16.29,16.35,16.29,16.34,35765.0,16.29,16.35,16.29,16.34,35765.0
2019-05-20 11:00:00,16.35,16.37,16.32,16.32,26965.0,16.35,16.37,16.32,16.32,26965.0
2019-05-20 11:05:00,16.33,16.35,16.32,16.33,27000.0,16.33,16.35,16.32,16.33,27000.0
2019-05-20 11:10:00,16.32,16.36,16.32,16.35,37475.0,16.32,16.36,16.32,16.35,37475.0
2019-05-20 11:15:00,16.35,16.36,16.34,16.36,17750.0,16.35,16.36,16.34,16.36,17750.0
2019-05-20 11:20:00,16.37,16.38,16.34,16.35,31285.0,16.37,16.38,16.34,16.35,31285.0
2019-05-20 11:25:00,16.34,16.37,16.33,16.35,14000.0,16.34,16.37,16.33,16.35,14000.0
2019-05-20 11:30:00,16.36,16.38,16.35,16.37,28915.0,16.36,16.38,16.35,16.37,28915.0
2019-05-20 11:35:00,16.36,16.36,16.29,16.31,21250.0,16.36,16.36,16.29,16.31,21250.0
2019-05-20 11:40:00,16.31,16.32,16.29,16.32,35000.0,16.31,16.32,16.29,16.32,35000.0
2019-05-20 11:45:00,16.33,16.36,16.33,16.34,20225.0,16.33,16.36,16.33,16.34,20225.0
2019-05-20 11:50:00,16.35,16.36,16.33,16.34,21040.0,16.35,16.36,16.33,16.34,21040.0
2019-05-20 11:55:00,16.33,16.35,16.32,16.34,20970.0,16.33,16.35,16.32,16.34,20970.0
2019-05-20 12:00:00,16.34,16.37,16.32,16.37,19500.0,16.34,16.37,16.32,16.37,19500.0
2019-05-20 12:05:00,16.37,16.38,16.36,16.36,16800.0,16.37,16.38,16.36,16.36,16800.0
2019-05-20 12:10:00,16.36,16.39,16.36,16.39,20270.0,16.36,16.39,16.36,16.39,20270.0
2019-05-20 12:15:00,16.39,16.41,16.39,16.4,30790.0,16.39,16.41,16.39,16.4,30790.0
2019-05-20 12:20:00,16.39,16.39,16.38,16.38,17425.0,16.39,16.39,16.38,16.38,17425.0
2019-05-20 12:25:00,16.39,16.4,16.35,16.35,19700.0,16.39,16.4,16.35,16.35,19700.0
2019-05-20 12:30:00,16.34,16.34,16.31,16.33,24000.0,16.34,16.34,16.31,16.33,24000.0
2019-05-20 12:35:00,16.34,16.37,16.34,16.36,12500.0,16.34,16.37,16.34,16.36,12500.0
2019-05-20 12:40:00,16.36,16.37,16.35,16.35,11625.0,16.36,16.37,16.35,16.35,11625.0
2019-05-20 12:45:00,16.35,16.38,16.33,16.33,26240.0,16.35,16.38,16.33,16.33,26240.0
2019-05-20 12:50:00,16.33,16.34,16.29,16.3,18175.0,16.33,16.34,16.29,16.3,18175.0
2019-05-20 12:55:00,16.3,16.31,16.27,16.28,26800.0,16.3,16.31,16.27,16.28,26800.0
2019-05-20 13:00:00,16.27,16.3,16.26,16.29,19500.0,16.27,16.3,16.26,16.29,19500.0
2019-05-20 13:05:00,16.29,16.31,16.29,16.3,20525.0,16.29,16.31,16.29,16.3,20525.0
2019-05-20 13:10:00,16.3,16.32,16.3,16.32,9000.0,16.3,16.32,16.3,16.32,9000.0
2019-05-20 13:15:00,16.33,16.34,16.32,16.32,12000.0,16.33,16.34,16.32,16.32,12000.0
2019-05-20 13:20:00,16.32,16.33,16.3,16.3,18350.0,16.32,16.33,16.3,16.3,18350.0
2019-05-20 13:25:00,16.3,16.32,16.29,16.32,18870.0,16.3,16.32,16.29,16.32,18870.0
2019-05-20 13:30:00,16.32,16.33,16.3,16.3,22750.0,16.32,16.33,16.3,16.3,22750.0
2019-05-20 13:35:00,16.29,16.31,16.29,16.3,12500.0,16.29,16.31,16.29,16.3,12500.0
2019-05-20 13:40:00,16.29,16.3,16.29,16.29,10000.0,16.29,16.3,16.29,16.29,10000.0
2019-05-20 13:45:00,16.3,16.3,16.28,16.29,18000.0,16.3,16.3,16.28,16.29,18000.0
2019-05-20 13:50:00,16.29,16.29,16.27,16.27,26945.0,16.29,16.29,16.27,16.27,26945.0
2019-05-20 13:55:00,16.27,16.28,16.25,16.27,59000.0,16.27,16.28,16.25,16.27,59000.0
2019-05-20 14:00:00,16.28,16.28,16.26,16.27,11700.0,16.28,16.28,16.26,16.27,11700.0
2019-05-20 14:05:00,16.27,16.28,16.26,16.28,20565.0,16.27,16.28,16.26,16.28,20565.0
2019-05-20 14:10:00,16.27,16.29,16.27,16.29,24275.0,16.27,16.29,16.27,16.29,24275.0
2019-05-20 14:15:00,16.27,16.28,16.26,16.28,13500.0,16.27,16.28,16.26,16.28,13500.0
2019-05-20 14:20:00,16.28,16.29,16.26,16.26,21920.0,16.28,16.29,16.26,16.26,21920.0
2019-05-20 14:25:00,16.27,16.28,16.25,16.26,29125.0,16.27,16.28,16.25,16.26,29125.0
2019-05-20 14:30:00,16.26,16.27,16.26,16.26,13500.0,16.26,16.27,16.26,16.26,13500.0
2019-05-20 14:35:00,16.26,16.26,16.22,16.22,23265.0,16.26,16.26,16.22,16.22,23265.0
2019-05-20 14:40:00,16.22,16.24,16.2,16.21,39515.0,16.22,16.24,16.2,16.21,39515.0
2019-05-20 14:45:00,16.2,16.21,16.17,16.17,31680.0,16.2,16.21,16.17,16.17,31680.0
2019-05-20 14:50:00,16.17,16.18,16.16,16.16,27905.0,16.17,16.18,16.16,16.16,27905.0
2019-05-20 14:55:00,16.16,16.19,16.16,16.18,31245.0,16.16,16.19,16.16,16.18,31245.0
2019-05-20 15:00:00,16.18,16.19,16.18,16.18,24310.0,16.18,16.19,16.18,16.18,24310.0
2019-05-20 15:05:00,16.18,16.19,16.17,16.17,25510.0,16.18,16.19,16.17,16.17,25510.0
2019-05-20 15:10:00,16.17,16.18,16.16,16.17,28900.0,16.17,16.18,16.16,16.17,28900.0
2019-05-20 15:15:00,16.17,16.22,16.17,16.21,28460.0,16.17,16.22,16.17,16.21,28460.0
2019-05-20 15:20:00,16.21,16.25,16.21,16.24,74500.0,16.21,16.25,16.21,16.24,74500.0
2019-05-20 15:25:00,16.24,16.27,16.24,16.27,44630.0,16.24,16.27,16.24,16.27,44630.0
2019-05-20 15:30:00,16.27,16.29,16.26,16.28,65935.0,16.27,16.29,16.26,16.28,65935.0
2019-05-20 15:35:00,16.28,16.3,16.27,16.29,48785.0,16.28,16.3,16.27,16.29,48785.0
2019-05-20 15:40:00,16.29,16.29,16.27,16.28,33505.0,16.29,16.29,16.27,16.28,33505.0
2019-05-20 15:45:00,16.28,16.29,16.27,16.28,72385.0,16.28,16.29,16.27,16.28,72385.0
2019-05-20 15:50:00,16.28,16.29,16.27,16.28,84075.0,16.28,16.29,16.27,16.28,84075.0
2019-05-20 15:55:00,16.27,16.28,16.26,16.27,165570.0,16.27,16.28,16.26,16.27,165570.0
2019-05-21 09:30:00,16.49,16.57,16.45,16.55,93575.0,16.49,16.57,16.45,16.55,93575.0
2019-05-21 09:35:00,16.58,16.58,16.47,16.48,73585.0,16.58,16.58,16.47,16.48,73585.0
2019-05-21 09:40:00,16.48,16.55,16.48,16.54,22725.0,16.48,16.55,16.48,16.54,22725.0
2019-05-21 09:45:00,16.52,16.57,16.5,16.56,44880.0,16.52,16.57,16.5,16.56,44880.0
2019-05-21 09:50:00,16.53,16.53,16.47,16.47,29470.0,16.53,16.53,16.47,16.47,29470.0
2019-05-21 09:55:00,16.48,16.49,16.44,16.46,20800.0,16.48,16.49,16.44,16.46,20800.0
2019-05-21 10:00:00,16.45,16.53,16.44,16.49,21775.0,16.45,16.53,16.44,16.49,21775.0
2019-05-21 10:05:00,16.5,16.51,16.47,16.49,36380.0,16.5,16.51,16.47,16.49,36380.0
2019-05-21 10:10:00,16.49,16.49,16.39,16.41,51720.0,16.49,16.49,16.39,16.41,51720.0
2019-05-21 10:15:00,16.42,16.48,16.42,16.44,27000.0,16.42,16.48,16.42,16.44,27000.0
2019-05-21 10:20:00,16.44,16.45,16.43,16.43,14530.0,16.44,16.45,16.43,16.43,14530.0
2019-05-21 10:25:00,16.43,16.44,16.42,16.44,26525.0,16.43,16.44,16.42,16.44,26525.0
2019-05-21 10:30:00,16.45,16.5,16.43,16.49,32850.0,16.45,16.5,16.43,16.49,32850.0
2019-05-21 10:35:00,16.49,16.49,16.45,16.47,33605.0,16.49,16.49,16.45,16.47,33605.0
2019-05-21 10:40:00,16.47,16.51,16.46,16.51,49150.0,16.47,16.51,16.46,16.51,49150.0
2019-05-21 10:45:00,16.51,16.52,16.51,16.51,37765.0,16.51,16.52,16.51,16.51,37765.0
2019-05-21 10:50:00,16.52,16.54,16.51,16.53,37500.0,16.52,16.54,16.51,16.53,37500.0
2019-05-21 10:55:00,16.53,16.54,16.51,16.51,38490.0,16.53,16.54,16.51,16.51,38490.0
2019-05-21 11:00:00,16.51,16.52,16.49,16.49,36270.0,16.51,16.52,16.49,16.49,36270.0
2019-05-21 11:05:00,16.49,16.51,16.49,16.51,33240.0,16.49,16.51,16.49,16.51,33240.0
2019-05-21 11:10:00,16.5,16.51,16.48,16.49,56415.0,16.5,16.51,16.48,16.49,56415.0
2019-05-21 11:15:00,16.5,16.51,16.49,16.5,45800.0,16.5,16.51,16.49,16.5,45800.0
2019-05-21 11:20:00,16.5,16.52,16.49,16.52,47425.0,16.5,16.52,16.49,16.52,47425.0
2019-05-21 11:25:00,16.52,16.54,16.52,16.52,32500.0,16.52,16.54,16.52,16.52,32500.0
2019-05-21 11:30:00,16.52,16.53,16.51,16.51,58480.0,16.52,16.53,16.51,16.51,58480.0
2019-05-21 11:35:00,16.51,16.56,16.51,16.55,50640.0,16.51,16.56,16.51,16.55,50640.0
2019-05-21 11:40:00,16.55,16.55,16.53,16.55,23530.0,16.55,16.55,16.53,16.55,23530.0
2019-05-21 11:45:00,16.55,16.56,16.53,16.53,31035.0,16.55,16.56,16.53,16.53,31035.0
2019-05-21 11:50:00,16.54,16.54,16.51,16.52,36675.0,16.54,16.54,16.51,16.52,36675.0
2019-05-21 11:55:00,16.52,16.54,16.51,16.52,37805.0,16.52,16.54,16.51,16.52,37805.0
2019-05-21 12:00:00,16.52,16.54,16.52,16.53,30500.0,16.52,16.54,16.52,16.53,30500.0
2019-05-21 12:05:00,16.52,16.53,16.5,16.51,26650.0,16.52,16.53,16.5,16.51,26650.0
2019-05-21 12:10:00,16.5,16.52,16.5,16.52,30530.0,16.5,16.52,16.5,16.52,30530.0
2019-05-21 12:15:00,16.53,16.53,16.51,16.51,29240.0,16.53,16.53,16.51,16.51,29240.0
2019-05-21 12:20:00,16.51,16.51,16.5,16.5,22410.0,16.51,16.51,16.5,16.5,22410.0
2019-05-21 12:25:00,16.5,16.51,16.5,16.5,26065.0,16.5,16.51,16.5,16.5,26065.0
2019-05-21 12:30:00,16.5,16.5,16.48,16.48,20680.0,16.5,16.5,16.48,16.48,20680.0
2019-05-21 12:35:00,16.48,16.49,16.47,16.48,32575.0,16.48,16.49,16.47,16.48,32575.0
2019-05-21 12:40:00,16.48,16.49,16.47,16.49,33200.0,16.48,16.49,16.47,16.49,33200.0
2019-05-21 12:45:00,16.5,16.5,16.47,16.49,26595.0,16.5,16.5,16.47,16.49,26595.0
2019-05-21 12:50:00,16.49,16.49,16.48,16.49,24315.0,16.49,16.49,16.48,16.49,24315.0
2019-05-21 12:55:00,16.48,16.49,16.48,16.49,18435.0,16.48,16.49,16.48,16.49,18435.0
2019-05-21 13:00:00,16.49,16.49,16.48,16.49,28605.0,16.49,16.49,16.48,16.49,28605.0
2019-05-21 13:05:00,16.49,16.49,16.49,16.49,18500.0,16.49,16.49,16.49,16.49,18500.0
2019-05-21 13:10:00,16.49,16.5,16.49,16.5,9520.0,16.49,16.5,16.49,16.5,9520.0
2019-05-21 13:15:00,16.5,16.5,16.49,16.49,26250.0,16.5,16.5,16.49,16.49,26250.0
2019-05-21 13:20:00,16.49,16.5,16.49,16.5,12485.0,16.49,16.5,16.49,16.5,12485.0
2019-05-21 13:25:00,16.49,16.49,16.48,16.48,16345.0,16.49,16.49,16.48,16.48,16345.0
2019-05-21 13:30:00,16.48,16.5,16.48,16.49,12480.0,16.48,16.5,16.48,16.49,12480.0
2019-05-21 13:35:00,16.49,16.5,16.49,16.5,8500.0,16.49,16.5,16.49,16.5,8500.0
2019-05-21 13:40:00,16.49,16.52,16.49,16.52,48920.0,16.49,16.52,16.49,16.52,48920.0
2019-05-21 13:45:00,16.52,16.54,16.52,16.53,17000.0,16.52,16.54,16.52,16.53,17000.0
2019-05-21 13:50:00,16.53,16.54,16.53,16.53,15365.0,16.53,16.54,16.53,16.53,15365.0
2019-05-21 13:55:00,16.53,16.53,16.53,16.53,17065.0,16.53,16.53,16.53,16.53,17065.0
2019-05-21 14:00:00,16.53,16.53,16.51,16.53,17670.0,16.53,16.53,16.51,16.53,17670.0
2019-05-21 14:05:00,16.53,16.54,16.52,16.53,19175.0,16.53,16.54,16.52,16.53,19175.0
2019-05-21 14:10:00,16.53,16.54,16.52,16.53,11500.0,16.53,16.54,16.52,16.53,11500.0
2019-05-21 14:15:00,16.53,16.53,16.52,16.53,13500.0,16.53,16.53,16.52,16.53,13500.0
2019-05-21 14:20:00,16.53,16.54,16.53,16.53,21950.0,16.53,16.54,16.53,16.53,21950.0
2019-05-21 14:25:00,16.53,16.54,16.52,16.54,53325.0,16.53,16.54,16.52,16.54,53325.0
2019-05-21 14:30:00,16.54,16.56,16.54,16.56,32495.0,16.54,16.56,16.54,16.56,32495.0
2019-05-21 14:35:00,16.56,16.56,16.54,16.55,36875.0,16.56,16.56,16.54,16.55,36875.0
2019-05-21 14:40:00,16.54,16.55,16.54,16.55,14750.0,16.54,16.55,16.54,16.55,14750.0
2019-05-21 14:45:00,16.56,16.57,16.56,16.56,46125.0,16.56,16.57,16.56,16.56,46125.0
2019-05-21 14:50:00,16.57,16.58,16.56,16.56,59570.0,16.57,16.58,16.56,16.56,59570.0
2019-05-21 14:55:00,16.56,16.56,16.54,16.54,52420.0,16.56,16.56,16.54,16.54,52420.0
2019-05-21 15:00:00,16.54,16.57,16.53,16.57,60435.0,16.54,16.57,16.53,16.57,60435.0
2019-05-21 15:05:00,16.57,16.59,16.57,16.57,74080.0,16.57,16.59,16.57,16.57,74080.0
2019-05-21 15:10:00,16.57,16.57,16.55,16.56,58230.0,16.57,16.57,16.55,16.56,58230.0
2019-05-21 15:15:00,16.56,16.56,16.54,16.55,34795.0,16.56,16.56,16.54,16.55,34795.0
2019-05-21 15:20:00,16.55,16.55,16.52,16.54,33790.0,16.55,16.55,16.52,16.54,33790.0
2019-05-21 15:25:00,16.54,16.54,16.53,16.54,32330.0,16.54,16.54,16.53,16.54,32330.0
2019-05-21 15:30:00,16.54,16.56,16.54,16.55,41075.0,16.54,16.56,16.54,16.55,41075.0
2019-05-21 15:35:00,16.55,16.55,16.54,16.55,30935.0,16.55,16.55,16.54,16.55,30935.0
2019-05-21 15:40:00,16.55,16.56,16.54,16.54,79900.0,16.55,16.56,16.54,16.54,79900.0
2019-05-21 15:45:00,16.54,16.54,16.53,16.53,57865.0,16.54,16.54,16.53,16.53,57865.0
2019-05-21 15:50:00,16.53,16.54,16.51,16.52,53670.0,16.53,16.54,16.51,16.52,53670.0
2019-05-21 15:55:00,16.51,16.52,16.5,16.51,171595.0,16.51,16.52,16.5,16.51,171595.0
2019-05-22 09:30:00,16.39,16.51,16.39,16.44,111555.0,16.39,16.51,16.39,16.44,111555.0
2019-05-22 09:35:00,16.43,16.49,16.43,16.49,65050.0,16.43,16.49,16.43,16.49,65050.0
2019-05-22 09:40:00,16.5,16.51,16.48,16.5,12505.0,16.5,16.51,16.48,16.5,12505.0
2019-05-22 09:45:00,16.49,16.5,16.47,16.49,27500.0,16.49,16.5,16.47,16.49,27500.0
2019-05-22 09:50:00,16.49,16.5,16.48,16.48,36715.0,16.49,16.5,16.48,16.48,36715.0
2019-05-22 09:55:00,16.49,16.49,16.47,16.47,18000.0,16.49,16.49,16.47,16.47,18000.0
2019-05-22 10:00:00,16.48,16.48,16.44,16.44,18500.0,16.48,16.48,16.44,16.44,18500.0
2019-05-22 10:05:00,16.45,16.46,16.43,16.46,35500.0,16.45,16.46,16.43,16.46,35500.0
2019-05-22 10:10:00,16.46,16.47,16.45,16.46,26400.0,16.46,16.47,16.45,16.46,26400.0
2019-05-22 10:15:00,16.47,16.51,16.47,16.49,28410.0,16.47,16.51,16.47,16.49,28410.0
2019-05-22 10:20:00,16.48,16.51,16.48,16.5,35065.0,16.48,16.51,16.48,16.5,35065.0
2019-05-22 10:25:00,16.52,16.52,16.48,16.49,24100.0,16.52,16.52,16.48,16.49,24100.0
2019-05-22 10:30:00,16.49,16.5,16.44,16.45,32395.0,16.49,16.5,16.44,16.45,32395.0
2019-05-22 10:35:00,16.45,16.47,16.45,16.47,16120.0,16.45,16.47,16.45,16.47,16120.0
2019-05-22 10:40:00,16.47,16.48,16.46,16.47,16540.0,16.47,16.48,16.46,16.47,16540.0
2019-05-22 10:45:00,16.48,16.48,16.47,16.47,19250.0,16.48,16.48,16.47,16.47,19250.0
2019-05-22 10:50:00,16.47,16.5,16.47,16.49,22465.0,16.47,16.5,16.47,16.49,22465.0
2019-05-22 10:55:00,16.49,16.49,16.45,16.45,26995.0,16.49,16.49,16.45,16.45,26995.0
2019-05-22 11:00:00,16.46,16.46,16.41,16.43,36790.0,16.46,16.46,16.41,16.43,36790.0
2019-05-22 11:05:00,16.43,16.44,16.41,16.43,40780.0,16.43,16.44,16.41,16.43,40780.0
2019-05-22 11:10:00,16.43,16.45,16.43,16.45,21800.0,16.43,16.45,16.43,16.45,21800.0
2019-05-22 11:15:00,16.45,16.45,16.44,16.44,24350.0,16.45,16.45,16.44,16.44,24350.0
2019-05-22 11:20:00,16.45,16.45,16.41,16.42,15680.0,16.45,16.45,16.41,16.42,15680.0
2019-05-22 11:25:00,16.42,16.44,16.41,16.44,31250.0,16.42,16.44,16.41,16.44,31250.0
2019-05-22 11:30:00,16.45,16.46,16.43,16.43,16625.0,16.45,16.46,16.43,16.43,16625.0
2019-05-22 11:35:00,16.43,16.43,16.4,16.4,50620.0,16.43,16.43,16.4,16.4,50620.0
2019-05-22 11:40:00,16.4,16.43,16.39,16.43,46480.0,16.4,16.43,16.39,16.43,46480.0
2019-05-22 11:45:00,16.42,16.43,16.41,16.41,18490.0,16.42,16.43,16.41,16.41,18490.0
2019-05-22 11:50:00,16.42,16.42,16.4,16.42,36825.0,16.42,16.42,16.4,16.42,36825.0
2019-05-22 11:55:00,16.42,16.45,16.42,16.44,31060.0,16.42,16.45,16.42,16.44,31060.0
2019-05-22 12:00:00,16.44,16.46,16.44,16.44,17300.0,16.44,16.46,16.44,16.44,17300.0
2019-05-22 12:05:00,16.44,16.46,16.44,16.45,13000.0,16.44,16.46,16.44,16.45,13000.0
2019-05-22 12:10:00,16.45,16.46,16.44,16.44,21875.0,16.45,16.46,16.44,16.44,21875.0
2019-05-22 12:15:00,16.44,16.47,16.44,16.46,37780.0,16.44,16.47,16.44,16.46,37780.0
2019-05-22 12:20:00,16.47,16.47,16.45,16.46,25175.0,16.47,16.47,16.45,16.46,25175.0
2019-05-22 12:25:00,16.47,16.47,16.44,16.45,32920.0,16.47,16.47,16.44,16.45,32920.0
2019-05-22 12:30:00,16.45,16.45,16.42,16.43,32315.0,16.45,16.45,16.42,16.43,32315.0
2019-05-22 12:35:00,16.42,16.44,16.42,16.43,18745.0,16.42,16.44,16.42,16.43,18745.0
2019-05-22 12:40:00,16.43,16.44,16.42,16.42,27110.0,16.43,16.44,16.42,16.42,27110.0
2019-05-22 12:45:00,16.42,16.42,16.4,16.41,40725.0,16.42,16.42,16.4,16.41,40725.0
2019-05-22 12:50:00,16.41,16.41,16.4,16.41,23360.0,16.41,16.41,16.4,16.41,23360.0
2019-05-22 12:55:00,16.41,16.43,16.41,16.41,11995.0,16.41,16.43,16.41,16.41,11995.0
2019-05-22 13:00:00,16.41,16.41,16.38,16.38,22850.0,16.41,16.41,16.38,16.38,22850.0
2019-05-22 13:05:00,16.38,16.38,16.35,16.35,23800.0,16.38,16.38,16.35,16.35,23800.0
2019-05-22 13:10:00,16.35,16.36,16.33,16.34,28295.0,16.35,16.36,16.33,16.34,28295.0
2019-05-22 13:15:00,16.34,16.36,16.34,16.36,17120.0,16.34,16.36,16.34,16.36,17120.0
2019-05-22 13:20:00,16.35,16.37,16.34,16.37,32570.0,16.35,16.37,16.34,16.37,32570.0
2019-05-22 13:25:00,16.37,16.37,16.34,16.34,23750.0,16.37,16.37,16.34,16.34,23750.0
2019-05-22 13:30:00,16.34,16.35,16.31,16.33,29395.0,16.34,16.35,16.31,16.33,29395.0
2019-05-22 13:35:00,16.31,16.32,16.31,16.32,15500.0,16.31,16.32,16.31,16.32,15500.0
2019-05-22 13:40:00,16.31,16.35,16.31,16.34,32100.0,16.31,16.35,16.31,16.34,32100.0
2019-05-22 13:45:00,16.34,16.35,16.34,16.34,33020.0,16.34,16.35,16.34,16.34,33020.0
2019-05-22 13:50:00,16.35,16.36,16.34,16.36,26040.0,16.35,16.36,16.34,16.36,26040.0
2019-05-22 13:55:00,16.35,16.36,16.35,16.35,23215.0,16.35,16.36,16.35,16.35,23215.0
2019-05-22 14:00:00,16.35,16.35,16.33,16.34,17620.0,16.35,16.35,16.33,16.34,17620.0
2019-05-22 14:05:00,16.33,16.34,16.32,16.33,18500.0,16.33,16.34,16.32,16.33,18500.0
2019-05-22 14:10:00,16.32,16.32,16.31,16.31,29885.0,16.32,16.32,16.31,16.31,29885.0
2019-05-22 14:15:00,16.31,16.33,16.31,16.32,24055.0,16.31,16.33,16.31,16.32,24055.0
2019-05-22 14:20:00,16.32,16.34,16.32,16.34,17115.0,16.32,16.34,16.32,16.34,17115.0
2019-05-22 14:25:00,16.34,16.35,16.33,16.33,22685.0,16.34,16.35,16.33,16.33,22685.0
2019-05-22 14:30:00,16.33,16.36,16.33,16.36,45475.0,16.33,16.36,16.33,16.36,45475.0
2019-05-22 14:35:00,16.36,16.37,16.36,16.37,20725.0,16.36,16.37,16.36,16.37,20725.0
2019-05-22 14:40:00,16.36,16.38,16.36,16.38,21820.0,16.36,16.38,16.36,16.38,21820.0
2019-05-22 14:45:00,16.38,16.38,16.36,16.36,25985.0,16.38,16.38,16.36,16.36,25985.0
2019-05-22 14:50:00,16.36,16.36,16.32,16.32,20805.0,16.36,16.36,16.32,16.32,20805.0
2019-05-22 14:55:00,16.32,16.33,16.31,16.32,43110.0,16.32,16.33,16.31,16.32,43110.0
2019-05-22 15:00:00,16.32,16.33,16.32,16.33,29715.0,16.32,16.33,16.32,16.33,29715.0
2019-05-22 15:05:00,16.33,16.33,16.31,16.32,11725.0,16.33,16.33,16.31,16.32,11725.0
2019-05-22 15:10:00,16.32,16.33,16.32,16.33,47175.0,16.32,16.33,16.32,16.33,47175.0
2019-05-22 15:15:00,16.33,16.35,16.32,16.35,12785.0,16.33,16.35,16.32,16.35,12785.0
2019-05-22 15:20:00,16.35,16.36,16.35,16.36,29505.0,16.35,16.36,16.35,16.36,29505.0
2019-05-22 15:25:00,16.37,16.41,16.37,16.41,55500.0,16.37,16.41,16.37,16.41,55500.0
2019-05-22 15:30:00,16.41,16.42,16.4,16.42,83090.0,16.41,16.42,16.4,16.42,83090.0
2019-05-22 15:35:00,16.42,16.43,16.42,16.42,30185.0,16.42,16.43,16.42,16.42,30185.0
2019-05-22 15:40:00,16.43,16.44,16.41,16.43,41190.0,16.43,16.44,16.41,16.43,41190.0
2019-05-22 15:45:00,16.43,16.44,16.42,16.43,67750.0,16.43,16.44,16.42,16.43,67750.0
2019-05-22 15:50:00,16.43,16.44,16.42,16.42,60500.0,16.43,16.44,16.42,16.42,60500.0
2019-05-22 15:55:00,16.42,16.43,16.39,16.39,119875.0,16.42,16.43,16.39,16.39,119875.0
2019-05-23 09:30:00,16.13,16.15,15.94,15.99,277440.0,16.13,16.15,15.94,15.99,277440.0
2019-05-23 09:35:00,16.0,16.09,15.98,16.02,50845.0,16.0,16.09,15.98,16.02,50845.0
2019-05-23 09:40:00,16.05,16.05,15.89,15.93,110320.0,16.05,16.05,15.89,15.93,110320.0
2019-05-23 09:45:00,15.9,16.0,15.89,15.93,73775.0,15.9,16.0,15.89,15.93,73775.0
2019-05-23 09:50:00,15.92,15.93,15.86,15.88,121775.0,15.92,15.93,15.86,15.88,121775.0
2019-05-23 09:55:00,15.89,15.9,15.83,15.87,115205.0,15.89,15.9,15.83,15.87,115205.0
2019-05-23 10:00:00,15.87,15.9,15.85,15.86,146740.0,15.87,15.9,15.85,15.86,146740.0
2019-05-23 10:05:00,15.86,15.86,15.68,15.69,266390.0,15.86,15.86,15.68,15.69,266390.0
2019-05-23 10:10:00,15.7,15.7,15.6,15.63,242740.0,15.7,15.7,15.6,15.63,242740.0
2019-05-23 10:15:00,15.63,15.67,15.56,15.63,259295.0,15.63,15.67,15.56,15.63,259295.0
2019-05-23 10:20:00,15.63,15.67,15.6,15.66,113685.0,15.63,15.67,15.6,15.66,113685.0
2019-05-23 10:25:00,15.67,15.72,15.63,15.7,105545.0,15.67,15.72,15.63,15.7,105545.0
2019-05-23 10:30:00,15.7,15.75,15.69,15.74,132845.0,15.7,15.75,15.69,15.74,132845.0
2019-05-23 10:35:00,15.75,15.75,15.72,15.74,236575.0,15.75,15.75,15.72,15.74,236575.0
2019-05-23 10:40:00,15.75,15.75,15.71,15.72,101135.0,15.75,15.75,15.71,15.72,101135.0
2019-05-23 10:45:00,15.73,15.75,15.69,15.69,48520.0,15.73,15.75,15.69,15.69,48520.0
2019-05-23 10:50:00,15.7,15.76,15.68,15.76,68635.0,15.7,15.76,15.68,15.76,68635.0
2019-05-23 10:55:00,15.77,15.78,15.74,15.75,28150.0,15.77,15.78,15.74,15.75,28150.0
2019-05-23 11:00:00,15.75,15.77,15.72,15.72,51695.0,15.75,15.77,15.72,15.72,51695.0
2019-05-23 11:05:00,15.72,15.74,15.72,15.73,38285.0,15.72,15.74,15.72,15.73,38285.0
2019-05-23 11:10:00,15.72,15.74,15.67,15.69,174515.0,15.72,15.74,15.67,15.69,174515.0
2019-05-23 11:15:00,15.69,15.72,15.69,15.71,59780.0,15.69,15.72,15.69,15.71,59780.0
2019-05-23 11:20:00,15.71,15.72,15.69,15.72,127330.0,15.71,15.72,15.69,15.72,127330.0
2019-05-23 11:25:00,15.72,15.75,15.71,15.71,91460.0,15.72,15.75,15.71,15.71,91460.0
2019-05-23 11:30:00,15.71,15.72,15.7,15.71,105475.0,15.71,15.72,15.7,15.71,105475.0
2019-05-23 11:35:00,15.7,15.73,15.68,15.72,167785.0,15.7,15.73,15.68,15.72,167785.0
2019-05-23 11:40:00,15.72,15.72,15.65,15.65,116635.0,15.72,15.72,15.65,15.65,116635.0
2019-05-23 11:45:00,15.66,15.67,15.64,15.66,145870.0,15.66,15.67,15.64,15.66,145870.0
2019-05-23 11:50:00,15.66,15.67,15.61,15.63,220970.0,15.66,15.67,15.61,15.63,220970.0
2019-05-23 11:55:00,15.62,15.64,15.54,15.55,242105.0,15.62,15.64,15.54,15.55,242105.0
2019-05-23 12:00:00,15.55,15.58,15.53,15.55,241430.0,15.55,15.58,15.53,15.55,241430.0
2019-05-23 12:05:00,15.55,15.55,15.47,15.47,309530.0,15.55,15.55,15.47,15.47,309530.0
2019-05-23 12:10:00,15.47,15.52,15.47,15.5,106320.0,15.47,15.52,15.47,15.5,106320.0
2019-05-23 12:15:00,15.49,15.5,15.44,15.44,133405.0,15.49,15.5,15.44,15.44,133405.0
2019-05-23 12:20:00,15.45,15.45,15.41,15.42,180285.0,15.45,15.45,15.41,15.42,180285.0
2019-05-23 12:25:00,15.42,15.49,15.42,15.49,49180.0,15.42,15.49,15.42,15.49,49180.0
2019-05-23 12:30:00,15.49,15.5,15.45,15.46,72245.0,15.49,15.5,15.45,15.46,72245.0
2019-05-23 12:35:00,15.45,15.47,15.44,15.46,96200.0,15.45,15.47,15.44,15.46,96200.0
2019-05-23 12:40:00,15.46,15.46,15.41,15.42,95365.0,15.46,15.46,15.41,15.42,95365.0
2019-05-23 12:45:00,15.42,15.44,15.41,15.43,53455.0,15.42,15.44,15.41,15.43,53455.0
2019-05-23 12:50:00,15.43,15.43,15.38,15.39,149830.0,15.43,15.43,15.38,15.39,149830.0
2019-05-23 12:55:00,15.39,15.4,15.37,15.4,109315.0,15.39,15.4,15.37,15.4,109315.0
2019-05-23 13:00:00,15.4,15.43,15.38,15.41,109875.0,15.4,15.43,15.38,15.41,109875.0
2019-05-23 13:05:00,15.41,15.48,15.41,15.48,160260.0,15.41,15.48,15.41,15.48,160260.0
2019-05-23 13:10:00,15.48,15.49,15.45,15.45,46460.0,15.48,15.49,15.45,15.45,46460.0
2019-05-23 13:15:00,15.46,15.46,15.43,15.44,98645.0,15.46,15.46,15.43,15.44,98645.0
2019-05-23 13:20:00,15.43,15.45,15.4,15.43,107840.0,15.43,15.45,15.4,15.43,107840.0
2019-05-23 13:25:00,15.43,15.47,15.4,15.4,278325.0,15.43,15.47,15.4,15.4,278325.0
2019-05-23 13:30:00,15.41,15.5,15.41,15.47,163005.0,15.41,15.5,15.41,15.47,163005.0
2019-05-23 13:35:00,15.48,15.49,15.43,15.45,237850.0,15.48,15.49,15.43,15.45,237850.0
2019-05-23 13:40:00,15.44,15.46,15.44,15.45,104380.0,15.44,15.46,15.44,15.45,104380.0
2019-05-23 13:45:00,15.45,15.45,15.4,15.4,50435.0,15.45,15.45,15.4,15.4,50435.0
2019-05-23 13:50:00,15.4,15.41,15.38,15.39,57050.0,15.4,15.41,15.38,15.39,57050.0
2019-05-23 13:55:00,15.38,15.41,15.37,15.41,89470.0,15.38,15.41,15.37,15.41,89470.0
2019-05-23 14:00:00,15.4,15.42,15.38,15.38,360475.0,15.4,15.42,15.38,15.38,360475.0
2019-05-23 14:05:00,15.39,15.39,15.34,15.35,187465.0,15.39,15.39,15.34,15.35,187465.0
2019-05-23 14:10:00,15.35,15.37,15.35,15.37,62390.0,15.35,15.37,15.35,15.37,62390.0
2019-05-23 14:15:00,15.37,15.4,15.35,15.38,121460.0,15.37,15.4,15.35,15.38,121460.0
2019-05-23 14:20:00,15.38,15.47,15.38,15.46,110085.0,15.38,15.47,15.38,15.46,110085.0
2019-05-23 14:25:00,15.46,15.48,15.45,15.45,56270.0,15.46,15.48,15.45,15.45,56270.0
2019-05-23 14:30:00,15.45,15.48,15.45,15.47,55415.0,15.45,15.48,15.45,15.47,55415.0
2019-05-23 14:35:00,15.47,15.47,15.41,15.43,168410.0,15.47,15.47,15.41,15.43,168410.0
2019-05-23 14:40:00,15.43,15.43,15.39,15.4,67950.0,15.43,15.43,15.39,15.4,67950.0
2019-05-23 14:45:00,15.41,15.42,15.39,15.4,97760.0,15.41,15.42,15.39,15.4,97760.0
2019-05-23 14:50:00,15.4,15.41,15.38,15.4,88705.0,15.4,15.41,15.38,15.4,88705.0
2019-05-23 14:55:00,15.4,15.43,15.39,15.43,61815.0,15.4,15.43,15.39,15.43,61815.0
2019-05-23 15:00:00,15.42,15.42,15.4,15.42,79795.0,15.42,15.42,15.4,15.42,79795.0
2019-05-23 15:05:00,15.42,15.43,15.4,15.4,61550.0,15.42,15.43,15.4,15.4,61550.0
2019-05-23 15:10:00,15.41,15.43,15.41,15.42,50825.0,15.41,15.43,15.41,15.42,50825.0
2019-05-23 15:15:00,15.43,15.46,15.41,15.45,49935.0,15.43,15.46,15.41,15.45,49935.0
2019-05-23 15:20:00,15.45,15.5,15.45,15.48,109240.0,15.45,15.5,15.45,15.48,109240.0
2019-05-23 15:25:00,15.47,15.5,15.47,15.48,82750.0,15.47,15.5,15.47,15.48,82750.0
2019-05-23 15:30:00,15.48,15.49,15.47,15.47,75515.0,15.48,15.49,15.47,15.47,75515.0
2019-05-23 15:35:00,15.47,15.47,15.45,15.45,74660.0,15.47,15.47,15.45,15.45,74660.0
2019-05-23 15:40:00,15.44,15.45,15.43,15.44,160845.0,15.44,15.45,15.43,15.44,160845.0
2019-05-23 15:45:00,15.44,15.49,15.44,15.48,319025.0,15.44,15.49,15.44,15.48,319025.0
2019-05-23 15:50:00,15.48,15.54,15.47,15.54,240110.0,15.48,15.54,15.47,15.54,240110.0
2019-05-23 15:55:00,15.54,15.54,15.49,15.5,593530.0,15.54,15.54,15.49,15.5,593530.0
2019-05-24 09:30:00,15.64,15.78,15.6,15.72,211045.0,15.64,15.78,15.6,15.72,211045.0
2019-05-24 09:35:00,15.73,15.76,15.68,15.71,51805.0,15.73,15.76,15.68,15.71,51805.0
2019-05-24 09:40:00,15.7,15.76,15.7,15.73,117580.0,15.7,15.76,15.7,15.73,117580.0
2019-05-24 09:45:00,15.75,15.76,15.62,15.62,57715.0,15.75,15.76,15.62,15.62,57715.0
2019-05-24 09:50:00,15.62,15.67,15.61,15.63,121980.0,15.62,15.67,15.61,15.63,121980.0
2019-05-24 09:55:00,15.64,15.71,15.62,15.69,165315.0,15.64,15.71,15.62,15.69,165315.0
2019-05-24 10:00:00,15.69,15.73,15.68,15.72,183990.0,15.69,15.73,15.68,15.72,183990.0
2019-05-24 10:05:00,15.71,15.72,15.68,15.69,62670.0,15.71,15.72,15.68,15.69,62670.0
2019-05-24 10:10:00,15.69,15.73,15.69,15.7,77500.0,15.69,15.73,15.69,15.7,77500.0
2019-05-24 10:15:00,15.71,15.72,15.69,15.7,104395.0,15.71,15.72,15.69,15.7,104395.0
2019-05-24 10:20:00,15.7,15.72,15.68,15.69,187110.0,15.7,15.72,15.68,15.69,187110.0
2019-05-24 10:25:00,15.69,15.7,15.65,15.65,47790.0,15.69,15.7,15.65,15.65,47790.0
2019-05-24 10:30:00,15.65,15.69,15.64,15.68,20285.0,15.65,15.69,15.64,15.68,20285.0
2019-05-24 10:35:00,15.68,15.68,15.65,15.67,115100.0,15.68,15.68,15.65,15.67,115100.0
2019-05-24 10:40:00,15.67,15.68,15.63,15.63,42395.0,15.67,15.68,15.63,15.63,42395.0
2019-05-24 10:45:00,15.64,15.64,15.58,15.59,138670.0,15.64,15.64,15.58,15.59,138670.0
2019-05-24 10:50:00,15.59,15.6,15.54,15.55,146580.0,15.59,15.6,15.54,15.55,146580.0
2019-05-24 10:55:00,15.55,15.56,15.53,15.55,79745.0,15.55,15.56,15.53,15.55,79745.0
2019-05-24 11:00:00,15.55,15.57,15.54,15.55,117500.0,15.55,15.57,15.54,15.55,117500.0
2019-05-24 11:05:00,15.56,15.56,15.53,15.54,120535.0,15.56,15.56,15.53,15.54,120535.0
2019-05-24 11:10:00,15.54,15.54,15.51,15.51,190510.0,15.54,15.54,15.51,15.51,190510.0
2019-05-24 11:15:00,15.51,15.53,15.46,15.46,356585.0,15.51,15.53,15.46,15.46,356585.0
2019-05-24 11:20:00,15.46,15.56,15.45,15.56,266635.0,15.46,15.56,15.45,15.56,266635.0
2019-05-24 11:25:00,15.55,15.56,15.54,15.56,54880.0,15.55,15.56,15.54,15.56,54880.0
2019-05-24 11:30:00,15.57,15.59,15.55,15.59,25190.0,15.57,15.59,15.55,15.59,25190.0
2019-05-24 11:35:00,15.59,15.63,15.58,15.63,32920.0,15.59,15.63,15.58,15.63,32920.0
2019-05-24 11:40:00,15.62,15.65,15.62,15.64,20850.0,15.62,15.65,15.62,15.64,20850.0
2019-05-24 11:45:00,15.63,15.66,15.63,15.65,33500.0,15.63,15.66,15.63,15.65,33500.0
2019-05-24 11:50:00,15.66,15.67,15.65,15.67,24310.0,15.66,15.67,15.65,15.67,24310.0
2019-05-24 11:55:00,15.67,15.68,15.66,15.67,25185.0,15.67,15.68,15.66,15.67,25185.0
2019-05-24 12:00:00,15.67,15.69,15.66,15.69,23500.0,15.67,15.69,15.66,15.69,23500.0
2019-05-24 12:05:00,15.69,15.7,15.68,15.69,26000.0,15.69,15.7,15.68,15.69,26000.0
2019-05-24 12:10:00,15.7,15.7,15.67,15.69,28675.0,15.7,15.7,15.67,15.69,28675.0
2019-05-24 12:15:00,15.69,15.69,15.67,15.68,27100.0,15.69,15.69,15.67,15.68,27100.0
2019-05-24 12:20:00,15.69,15.7,15.68,15.69,44815.0,15.69,15.7,15.68,15.69,44815.0
2019-05-24 12:25:00,15.69,15.71,15.69,15.7,24525.0,15.69,15.71,15.69,15.7,24525.0
2019-05-24 12:30:00,15.7,15.72,15.7,15.7,25180.0,15.7,15.72,15.7,15.7,25180.0
2019-05-24 12:35:00,15.71,15.72,15.7,15.71,45680.0,15.71,15.72,15.7,15.71,45680.0
2019-05-24 12:40:00,15.71,15.71,15.67,15.69,69025.0,15.71,15.71,15.67,15.69,69025.0
2019-05-24 12:45:00,15.69,15.7,15.67,15.67,34010.0,15.69,15.7,15.67,15.67,34010.0
2019-05-24 12:50:00,15.67,15.68,15.67,15.68,57285.0,15.67,15.68,15.67,15.68,57285.0
2019-05-24 12:55:00,15.67,15.69,15.66,15.69,63715.0,15.67,15.69,15.66,15.69,63715.0
2019-05-24 13:00:00,15.68,15.69,15.65,15.65,32410.0,15.68,15.69,15.65,15.65,32410.0
2019-05-24 13:05:00,15.65,15.65,15.63,15.65,17500.0,15.65,15.65,15.63,15.65,17500.0
2019-05-24 13:10:00,15.65,15.66,15.63,15.64,44255.0,15.65,15.66,15.63,15.64,44255.0
2019-05-24 13:15:00,15.64,15.65,15.63,15.63,29990.0,15.64,15.65,15.63,15.63,29990.0
2019-05-24 13:20:00,15.64,15.66,15.63,15.64,23190.0,15.64,15.66,15.63,15.64,23190.0
2019-05-24 13:25:00,15.64,15.66,15.64,15.66,14000.0,15.64,15.66,15.64,15.66,14000.0
2019-05-24 13:30:00,15.66,15.67,15.65,15.65,24025.0,15.66,15.67,15.65,15.65,24025.0
2019-05-24 13:35:00,15.65,15.65,15.65,15.65,22200.0,15.65,15.65,15.65,15.65,22200.0
2019-05-24 13:40:00,15.65,15.66,15.65,15.65,34125.0,15.65,15.66,15.65,15.65,34125.0
2019-05-24 13:45:00,15.66,15.67,15.66,15.67,50950.0,15.66,15.67,15.66,15.67,50950.0
2019-05-24 13:50:00,15.67,15.67,15.65,15.66,43025.0,15.67,15.67,15.65,15.66,43025.0
2019-05-24 13:55:00,15.66,15.66,15.63,15.64,31170.0,15.66,15.66,15.63,15.64,31170.0
2019-05-24 14:00:00,15.65,15.65,15.63,15.63,29120.0,15.65,15.65,15.63,15.63,29120.0
2019-05-24 14:05:00,15.63,15.64,15.61,15.64,28140.0,15.63,15.64,15.61,15.64,28140.0
2019-05-24 14:10:00,15.64,15.64,15.63,15.63,36810.0,15.64,15.64,15.63,15.63,36810.0
2019-05-24 14:15:00,15.62,15.65,15.62,15.65,23030.0,15.62,15.65,15.62,15.65,23030.0
2019-05-24 14:20:00,15.65,15.66,15.65,15.65,21935.0,15.65,15.66,15.65,15.65,21935.0
2019-05-24 14:25:00,15.65,15.65,15.64,15.64,30580.0,15.65,15.65,15.64,15.64,30580.0
2019-05-24 14:30:00,15.64,15.65,15.63,15.65,24975.0,15.64,15.65,15.63,15.65,24975.0
2019-05-24 14:35:00,15.64,15.65,15.62,15.64,66320.0,15.64,15.65,15.62,15.64,66320.0
2019-05-24 14:40:00,15.64,15.65,15.63,15.65,27615.0,15.64,15.65,15.63,15.65,27615.0
2019-05-24 14:45:00,15.65,15.65,15.64,15.64,34520.0,15.65,15.65,15.64,15.64,34520.0
2019-05-24 14:50:00,15.64,15.64,15.62,15.63,55275.0,15.64,15.64,15.62,15.63,55275.0
2019-05-24 14:55:00,15.64,15.64,15.63,15.63,51330.0,15.64,15.64,15.63,15.63,51330.0
2019-05-24 15:00:00,15.63,15.65,15.63,15.64,50985.0,15.63,15.65,15.63,15.64,50985.0
2019-05-24 15:05:00,15.64,15.65,15.63,15.64,53240.0,15.64,15.65,15.63,15.64,53240.0
2019-05-24 15:10:00,15.65,15.66,15.64,15.64,27765.0,15.65,15.66,15.64,15.64,27765.0
2019-05-24 15:15:00,15.64,15.64,15.61,15.61,42120.0,15.64,15.64,15.61,15.61,42120.0
2019-05-24 15:20:00,15.61,15.62,15.61,15.62,44595.0,15.61,15.62,15.61,15.62,44595.0
2019-05-24 15:25:00,15.62,15.63,15.62,15.63,143210.0,15.62,15.63,15.62,15.63,143210.0
2019-05-24 15:30:00,15.63,15.63,15.6,15.61,51050.0,15.63,15.63,15.6,15.61,51050.0
2019-05-24 15:35:00,15.61,15.62,15.6,15.6,60145.0,15.61,15.62,15.6,15.6,60145.0
2019-05-24 15:40:00,15.6,15.61,15.58,15.59,73660.0,15.6,15.61,15.58,15.59,73660.0
2019-05-24 15:45:00,15.59,15.6,15.57,15.57,224840.0,15.59,15.6,15.57,15.57,224840.0
2019-05-24 15:50:00,15.58,15.59,15.56,15.57,105560.0,15.58,15.59,15.56,15.57,105560.0
2019-05-24 15:55:00,15.56,15.58,15.53,15.54,581745.0,15.56,15.58,15.53,15.54,581745.0
2019-05-28 09:30:00,15.57,15.7,15.57,15.65,82185.0,15.57,15.7,15.57,15.65,82185.0
2019-05-28 09:35:00,15.67,15.75,15.67,15.73,62290.0,15.67,15.75,15.67,15.73,62290.0
2019-05-28 09:40:00,15.73,15.8,15.72,15.76,207290.0,15.73,15.8,15.72,15.76,207290.0
2019-05-28 09:45:00,15.78,15.79,15.75,15.76,66505.0,15.78,15.79,15.75,15.76,66505.0
2019-05-28 09:50:00,15.76,15.77,15.74,15.75,36250.0,15.76,15.77,15.74,15.75,36250.0
2019-05-28 09:55:00,15.74,15.83,15.74,15.83,177510.0,15.74,15.83,15.74,15.83,177510.0
2019-05-28 10:00:00,15.83,15.86,15.8,15.82,87025.0,15.83,15.86,15.8,15.82,87025.0
2019-05-28 10:05:00,15.82,15.85,15.78,15.78,73680.0,15.82,15.85,15.78,15.78,73680.0
2019-05-28 10:10:00,15.78,15.79,15.77,15.77,68000.0,15.78,15.79,15.77,15.77,68000.0
2019-05-28 10:15:00,15.77,15.77,15.73,15.73,58205.0,15.77,15.77,15.73,15.73,58205.0
2019-05-28 10:20:00,15.73,15.76,15.73,15.76,62115.0,15.73,15.76,15.73,15.76,62115.0
2019-05-28 10:25:00,15.77,15.78,15.76,15.77,20000.0,15.77,15.78,15.76,15.77,20000.0
2019-05-28 10:30:00,15.76,15.76,15.73,15.75,63960.0,15.76,15.76,15.73,15.75,63960.0
2019-05-28 10:35:00,15.74,15.74,15.71,15.72,96500.0,15.74,15.74,15.71,15.72,96500.0
2019-05-28 10:40:00,15.71,15.76,15.7,15.75,93575.0,15.71,15.76,15.7,15.75,93575.0
2019-05-28 10:45:00,15.74,15.74,15.72,15.73,31240.0,15.74,15.74,15.72,15.73,31240.0
2019-05-28 10:50:00,15.73,15.75,15.72,15.73,33085.0,15.73,15.75,15.72,15.73,33085.0
2019-05-28 10:55:00,15.73,15.76,15.72,15.73,93245.0,15.73,15.76,15.72,15.73,93245.0
2019-05-28 11:00:00,15.73,15.76,15.72,15.74,82450.0,15.73,15.76,15.72,15.74,82450.0
2019-05-28 11:05:00,15.74,15.75,15.72,15.73,114330.0,15.74,15.75,15.72,15.73,114330.0
2019-05-28 11:10:00,15.74,15.74,15.71,15.72,73955.0,15.74,15.74,15.71,15.72,73955.0
2019-05-28 11:15:00,15.72,15.72,15.67,15.67,67950.0,15.72,15.72,15.67,15.67,67950.0
2019-05-28 11:20:00,15.67,15.67,15.63,15.64,85750.0,15.67,15.67,15.63,15.64,85750.0
2019-05-28 11:25:00,15.64,15.65,15.63,15.63,58845.0,15.64,15.65,15.63,15.63,58845.0
2019-05-28 11:30:00,15.63,15.64,15.62,15.64,33960.0,15.63,15.64,15.62,15.64,33960.0
2019-05-28 11:35:00,15.63,15.66,15.62,15.65,28200.0,15.63,15.66,15.62,15.65,28200.0
2019-05-28 11:40:00,15.65,15.67,15.65,15.67,24110.0,15.65,15.67,15.65,15.67,24110.0
2019-05-28 11:45:00,15.66,15.66,15.65,15.66,19000.0,15.66,15.66,15.65,15.66,19000.0
2019-05-28 11:50:00,15.66,15.66,15.63,15.65,46055.0,15.66,15.66,15.63,15.65,46055.0
2019-05-28 11:55:00,15.65,15.7,15.65,15.7,59625.0,15.65,15.7,15.65,15.7,59625.0
2019-05-28 12:00:00,15.7,15.72,15.7,15.71,25725.0,15.7,15.72,15.7,15.71,25725.0
2019-05-28 12:05:00,15.71,15.73,15.71,15.72,57390.0,15.71,15.73,15.71,15.72,57390.0
2019-05-28 12:10:00,15.71,15.72,15.7,15.7,36965.0,15.71,15.72,15.7,15.7,36965.0
2019-05-28 12:15:00,15.7,15.7,15.69,15.69,27200.0,15.7,15.7,15.69,15.69,27200.0
2019-05-28 12:20:00,15.69,15.71,15.69,15.7,32085.0,15.69,15.71,15.69,15.7,32085.0
2019-05-28 12:25:00,15.7,15.71,15.68,15.7,28050.0,15.7,15.71,15.68,15.7,28050.0
2019-05-28 12:30:00,15.7,15.71,15.67,15.68,93405.0,15.7,15.71,15.67,15.68,93405.0
2019-05-28 12:35:00,15.68,15.68,15.66,15.67,41605.0,15.68,15.68,15.66,15.67,41605.0
2019-05-28 12:40:00,15.67,15.67,15.65,15.66,48740.0,15.67,15.67,15.65,15.66,48740.0
2019-05-28 12:45:00,15.66,15.67,15.65,15.66,33240.0,15.66,15.67,15.65,15.66,33240.0
2019-05-28 12:50:00,15.65,15.66,15.62,15.63,53380.0,15.65,15.66,15.62,15.63,53380.0
2019-05-28 12:55:00,15.63,15.65,15.63,15.63,11920.0,15.63,15.65,15.63,15.63,11920.0
2019-05-28 13:00:00,15.63,15.64,15.63,15.63,17570.0,15.63,15.64,15.63,15.63,17570.0
2019-05-28 13:05:00,15.63,15.64,15.61,15.61,28360.0,15.63,15.64,15.61,15.61,28360.0
2019-05-28 13:10:00,15.61,15.63,15.61,15.62,13000.0,15.61,15.63,15.61,15.62,13000.0
2019-05-28 13:15:00,15.62,15.63,15.6,15.6,47840.0,15.62,15.63,15.6,15.6,47840.0
2019-05-28 13:20:00,15.6,15.62,15.6,15.61,20400.0,15.6,15.62,15.6,15.61,20400.0
2019-05-28 13:25:00,15.62,15.62,15.6,15.6,16430.0,15.62,15.62,15.6,15.6,16430.0
2019-05-28 13:30:00,15.6,15.62,15.58,15.61,32965.0,15.6,15.62,15.58,15.61,32965.0
2019-05-28 13:35:00,15.61,15.62,15.6,15.62,15700.0,15.61,15.62,15.6,15.62,15700.0
2019-05-28 13:40:00,15.62,15.63,15.61,15.61,33350.0,15.62,15.63,15.61,15.61,33350.0
2019-05-28 13:45:00,15.62,15.62,15.61,15.61,18910.0,15.62,15.62,15.61,15.61,18910.0
2019-05-28 13:50:00,15.61,15.62,15.6,15.6,50880.0,15.61,15.62,15.6,15.6,50880.0
2019-05-28 13:55:00,15.6,15.62,15.6,15.61,30605.0,15.6,15.62,15.6,15.61,30605.0
2019-05-28 14:00:00,15.61,15.61,15.6,15.6,20825.0,15.61,15.61,15.6,15.6,20825.0
2019-05-28 14:05:00,15.6,15.6,15.59,15.59,32800.0,15.6,15.6,15.59,15.59,32800.0
2019-05-28 14:10:00,15.59,15.59,15.58,15.58,40425.0,15.59,15.59,15.58,15.58,40425.0
2019-05-28 14:15:00,15.58,15.58,15.57,15.57,32160.0,15.58,15.58,15.57,15.57,32160.0
2019-05-28 14:20:00,15.57,15.57,15.56,15.56,26110.0,15.57,15.57,15.56,15.56,26110.0
2019-05-28 14:25:00,15.56,15.56,15.55,15.55,34245.0,15.56,15.56,15.55,15.55,34245.0
2019-05-28 14:30:00,15.54,15.56,15.53,15.56,41615.0,15.54,15.56,15.53,15.56,41615.0
2019-05-28 14:35:00,15.56,15.56,15.55,15.55,25465.0,15.56,15.56,15.55,15.55,25465.0
2019-05-28 14:40:00,15.55,15.55,15.5,15.5,61460.0,15.55,15.55,15.5,15.5,61460.0
2019-05-28 14:45:00,15.5,15.51,15.48,15.49,45195.0,15.5,15.51,15.48,15.49,45195.0
2019-05-28 14:50:00,15.49,15.49,15.45,15.45,62685.0,15.49,15.49,15.45,15.45,62685.0
2019-05-28 14:55:00,15.45,15.48,15.43,15.46,153785.0,15.45,15.48,15.43,15.46,153785.0
2019-05-28 15:00:00,15.46,15.47,15.42,15.43,95865.0,15.46,15.47,15.42,15.43,95865.0
2019-05-28 15:05:00,15.43,15.45,15.42,15.42,98940.0,15.43,15.45,15.42,15.42,98940.0
2019-05-28 15:10:00,15.42,15.44,15.41,15.43,74385.0,15.42,15.44,15.41,15.43,74385.0
2019-05-28 15:15:00,15.43,15.46,15.43,15.44,50400.0,15.43,15.46,15.43,15.44,50400.0
2019-05-28 15:20:00,15.45,15.46,15.44,15.45,58650.0,15.45,15.46,15.44,15.45,58650.0
2019-05-28 15:25:00,15.45,15.45,15.43,15.43,54675.0,15.45,15.45,15.43,15.43,54675.0
2019-05-28 15:30:00,15.43,15.45,15.43,15.44,85170.0,15.43,15.45,15.43,15.44,85170.0
2019-05-28 15:35:00,15.44,15.47,15.43,15.46,86765.0,15.44,15.47,15.43,15.46,86765.0
2019-05-28 15:40:00,15.46,15.46,15.42,15.43,104400.0,15.46,15.46,15.42,15.43,104400.0
2019-05-28 15:45:00,15.43,15.48,15.43,15.47,125070.0,15.43,15.48,15.43,15.47,125070.0
2019-05-28 15:50:00,15.47,15.49,15.47,15.47,161540.0,15.47,15.49,15.47,15.47,161540.0
2019-05-28 15:55:00,15.47,15.48,15.44,15.44,549485.0,15.47,15.48,15.44,15.44,549485.0
2019-05-29 09:30:00,15.32,15.32,15.12,15.24,211420.0,15.32,15.32,15.12,15.24,211420.0
2019-05-29 09:35:00,15.22,15.23,15.01,15.03,143855.0,15.22,15.23,15.01,15.03,143855.0
2019-05-29 09:40:00,15.03,15.22,15.03,15.22,600880.0,15.03,15.22,15.03,15.22,600880.0
2019-05-29 09:45:00,15.25,15.3,15.21,15.21,89570.0,15.25,15.3,15.21,15.21,89570.0
2019-05-29 09:50:00,15.21,15.25,15.19,15.21,89625.0,15.21,15.25,15.19,15.21,89625.0
2019-05-29 09:55:00,15.2,15.31,15.2,15.31,147735.0,15.2,15.31,15.2,15.31,147735.0
2019-05-29 10:00:00,15.31,15.31,15.24,15.29,110845.0,15.31,15.31,15.24,15.29,110845.0
2019-05-29 10:05:00,15.3,15.34,15.28,15.33,48030.0,15.3,15.34,15.28,15.33,48030.0
2019-05-29 10:10:00,15.35,15.37,15.31,15.37,160185.0,15.35,15.37,15.31,15.37,160185.0
2019-05-29 10:15:00,15.38,15.48,15.36,15.47,289480.0,15.38,15.48,15.36,15.47,289480.0
2019-05-29 10:20:00,15.46,15.48,15.36,15.36,50410.0,15.46,15.48,15.36,15.36,50410.0
2019-05-29 10:25:00,15.36,15.4,15.35,15.4,28915.0,15.36,15.4,15.35,15.4,28915.0
2019-05-29 10:30:00,15.39,15.41,15.35,15.35,69955.0,15.39,15.41,15.35,15.35,69955.0
2019-05-29 10:35:00,15.35,15.35,15.32,15.32,77160.0,15.35,15.35,15.32,15.32,77160.0
2019-05-29 10:40:00,15.31,15.33,15.29,15.32,63165.0,15.31,15.33,15.29,15.32,63165.0
2019-05-29 10:45:00,15.32,15.36,15.31,15.36,36810.0,15.32,15.36,15.31,15.36,36810.0
2019-05-29 10:50:00,15.35,15.36,15.32,15.35,84395.0,15.35,15.36,15.32,15.35,84395.0
2019-05-29 10:55:00,15.35,15.35,15.3,15.32,100430.0,15.35,15.35,15.3,15.32,100430.0
2019-05-29 11:00:00,15.31,15.34,15.3,15.33,137005.0,15.31,15.34,15.3,15.33,137005.0
2019-05-29 11:05:00,15.32,15.36,15.31,15.35,57005.0,15.32,15.36,15.31,15.35,57005.0
2019-05-29 11:10:00,15.35,15.35,15.32,15.32,50630.0,15.35,15.35,15.32,15.32,50630.0
2019-05-29 11:15:00,15.32,15.35,15.31,15.33,75775.0,15.32,15.35,15.31,15.33,75775.0
2019-05-29 11:20:00,15.33,15.33,15.26,15.27,69860.0,15.33,15.33,15.26,15.27,69860.0
2019-05-29 11:25:00,15.27,15.29,15.24,15.25,109160.0,15.27,15.29,15.24,15.25,109160.0
2019-05-29 11:30:00,15.25,15.28,15.24,15.25,52870.0,15.25,15.28,15.24,15.25,52870.0
2019-05-29 11:35:00,15.25,15.28,15.22,15.22,82545.0,15.25,15.28,15.22,15.22,82545.0
2019-05-29 11:40:00,15.22,15.23,15.2,15.2,68465.0,15.22,15.23,15.2,15.2,68465.0
2019-05-29 11:45:00,15.2,15.23,15.2,15.21,45070.0,15.2,15.23,15.2,15.21,45070.0
2019-05-29 11:50:00,15.21,15.22,15.16,15.17,54255.0,15.21,15.22,15.16,15.17,54255.0
2019-05-29 11:55:00,15.16,15.2,15.16,15.18,79235.0,15.16,15.2,15.16,15.18,79235.0
2019-05-29 12:00:00,15.18,15.2,15.16,15.18,73900.0,15.18,15.2,15.16,15.18,73900.0
2019-05-29 12:05:00,15.18,15.21,15.18,15.2,69505.0,15.18,15.21,15.18,15.2,69505.0
2019-05-29 12:10:00,15.19,15.22,15.18,15.2,82740.0,15.19,15.22,15.18,15.2,82740.0
2019-05-29 12:15:00,15.2,15.22,15.19,15.21,78080.0,15.2,15.22,15.19,15.21,78080.0
2019-05-29 12:20:00,15.21,15.21,15.19,15.19,41585.0,15.21,15.21,15.19,15.19,41585.0
2019-05-29 12:25:00,15.2,15.24,15.2,15.24,45370.0,15.2,15.24,15.2,15.24,45370.0
2019-05-29 12:30:00,15.24,15.26,15.23,15.26,20880.0,15.24,15.26,15.23,15.26,20880.0
2019-05-29 12:35:00,15.26,15.26,15.24,15.24,27845.0,15.26,15.26,15.24,15.24,27845.0
2019-05-29 12:40:00,15.25,15.25,15.23,15.24,16605.0,15.25,15.25,15.23,15.24,16605.0
2019-05-29 12:45:00,15.24,15.25,15.23,15.24,35450.0,15.24,15.25,15.23,15.24,35450.0
2019-05-29 12:50:00,15.24,15.25,15.23,15.24,63200.0,15.24,15.25,15.23,15.24,63200.0
2019-05-29 12:55:00,15.24,15.24,15.21,15.22,28585.0,15.24,15.24,15.21,15.22,28585.0
2019-05-29 13:00:00,15.22,15.22,15.19,15.21,33200.0,15.22,15.22,15.19,15.21,33200.0
2019-05-29 13:05:00,15.21,15.27,15.21,15.26,56025.0,15.21,15.27,15.21,15.26,56025.0
2019-05-29 13:10:00,15.27,15.28,15.23,15.24,127235.0,15.27,15.28,15.23,15.24,127235.0
2019-05-29 13:15:00,15.24,15.25,15.23,15.25,21940.0,15.24,15.25,15.23,15.25,21940.0
2019-05-29 13:20:00,15.25,15.26,15.23,15.25,20770.0,15.25,15.26,15.23,15.25,20770.0
2019-05-29 13:25:00,15.26,15.26,15.25,15.25,15605.0,15.26,15.26,15.25,15.25,15605.0
2019-05-29 13:30:00,15.25,15.26,15.24,15.25,15700.0,15.25,15.26,15.24,15.25,15700.0
2019-05-29 13:35:00,15.25,15.26,15.24,15.26,25175.0,15.25,15.26,15.24,15.26,25175.0
2019-05-29 13:40:00,15.26,15.28,15.25,15.26,22815.0,15.26,15.28,15.25,15.26,22815.0
2019-05-29 13:45:00,15.26,15.3,15.26,15.3,32050.0,15.26,15.3,15.26,15.3,32050.0
2019-05-29 13:50:00,15.3,15.3,15.26,15.26,72000.0,15.3,15.3,15.26,15.26,72000.0
2019-05-29 13:55:00,15.26,15.27,15.26,15.26,24385.0,15.26,15.27,15.26,15.26,24385.0
2019-05-29 14:00:00,15.27,15.28,15.27,15.27,19770.0,15.27,15.28,15.27,15.27,19770.0
2019-05-29 14:05:00,15.28,15.29,15.26,15.26,24585.0,15.28,15.29,15.26,15.26,24585.0
2019-05-29 14:10:00,15.25,15.26,15.24,15.24,16200.0,15.25,15.26,15.24,15.24,16200.0
2019-05-29 14:15:00,15.24,15.24,15.21,15.22,57770.0,15.24,15.24,15.21,15.22,57770.0
2019-05-29 14:20:00,15.22,15.24,15.21,15.23,23610.0,15.22,15.24,15.21,15.23,23610.0
2019-05-29 14:25:00,15.22,15.23,15.22,15.23,36610.0,15.22,15.23,15.22,15.23,36610.0
2019-05-29 14:30:00,15.22,15.22,15.18,15.18,23605.0,15.22,15.22,15.18,15.18,23605.0
2019-05-29 14:35:00,15.18,15.18,15.16,15.17,36750.0,15.18,15.18,15.16,15.17,36750.0
2019-05-29 14:40:00,15.16,15.16,15.13,15.13,34115.0,15.16,15.16,15.13,15.13,34115.0
2019-05-29 14:45:00,15.14,15.18,15.14,15.18,167765.0,15.14,15.18,15.14,15.18,167765.0
2019-05-29 14:50:00,15.18,15.18,15.15,15.17,31865.0,15.18,15.18,15.15,15.17,31865.0
2019-05-29 14:55:00,15.17,15.19,15.17,15.18,23535.0,15.17,15.19,15.17,15.18,23535.0
2019-05-29 15:00:00,15.18,15.18,15.12,15.12,64010.0,15.18,15.18,15.12,15.12,64010.0
2019-05-29 15:05:00,15.12,15.14,15.11,15.14,86220.0,15.12,15.14,15.11,15.14,86220.0
2019-05-29 15:10:00,15.13,15.16,15.12,15.15,46540.0,15.13,15.16,15.12,15.15,46540.0
2019-05-29 15:15:00,15.15,15.16,15.11,15.11,84625.0,15.15,15.16,15.11,15.11,84625.0
2019-05-29 15:20:00,15.11,15.15,15.1,15.14,72080.0,15.11,15.15,15.1,15.14,72080.0
2019-05-29 15:25:00,15.14,15.15,15.13,15.14,38260.0,15.14,15.15,15.13,15.14,38260.0
2019-05-29 15:30:00,15.13,15.16,15.11,15.16,99440.0,15.13,15.16,15.11,15.16,99440.0
2019-05-29 15:35:00,15.17,15.18,15.14,15.17,154760.0,15.17,15.18,15.14,15.17,154760.0
2019-05-29 15:40:00,15.17,15.2,15.17,15.18,91555.0,15.17,15.2,15.17,15.18,91555.0
2019-05-29 15:45:00,15.18,15.18,15.16,15.17,63280.0,15.18,15.18,15.16,15.17,63280.0
2019-05-29 15:50:00,15.17,15.18,15.14,15.17,147930.0,15.17,15.18,15.14,15.17,147930.0
2019-05-29 15:55:00,15.17,15.2,15.16,15.16,479605.0,15.17,15.2,15.16,15.16,479605.0
2019-05-30 09:30:00,15.21,15.28,15.1,15.15,129325.0,15.21,15.28,15.1,15.15,129325.0
2019-05-30 09:35:00,15.14,15.16,15.04,15.06,107460.0,15.14,15.16,15.04,15.06,107460.0
2019-05-30 09:40:00,15.06,15.11,15.02,15.07,98610.0,15.06,15.11,15.02,15.07,98610.0
2019-05-30 09:45:00,15.09,15.18,15.09,15.18,88945.0,15.09,15.18,15.09,15.18,88945.0
2019-05-30 09:50:00,15.19,15.22,15.15,15.17,64765.0,15.19,15.22,15.15,15.17,64765.0
2019-05-30 09:55:00,15.16,15.21,15.14,15.16,69450.0,15.16,15.21,15.14,15.16,69450.0
2019-05-30 10:00:00,15.16,15.25,15.15,15.25,98905.0,15.16,15.25,15.15,15.25,98905.0
2019-05-30 10:05:00,15.25,15.25,15.19,15.21,57590.0,15.25,15.25,15.19,15.21,57590.0
2019-05-30 10:10:00,15.2,15.23,15.19,15.22,236880.0,15.2,15.23,15.19,15.22,236880.0
2019-05-30 10:15:00,15.24,15.29,15.24,15.26,90740.0,15.24,15.29,15.24,15.26,90740.0
2019-05-30 10:20:00,15.25,15.25,15.22,15.24,55235.0,15.25,15.25,15.22,15.24,55235.0
2019-05-30 10:25:00,15.24,15.26,15.23,15.24,850170.0,15.24,15.26,15.23,15.24,850170.0
2019-05-30 10:30:00,15.24,15.26,15.22,15.24,41335.0,15.24,15.26,15.22,15.24,41335.0
2019-05-30 10:35:00,15.25,15.25,15.22,15.24,29185.0,15.25,15.25,15.22,15.24,29185.0
2019-05-30 10:40:00,15.23,15.24,15.21,15.22,59700.0,15.23,15.24,15.21,15.22,59700.0
2019-05-30 10:45:00,15.23,15.26,15.21,15.26,112185.0,15.23,15.26,15.21,15.26,112185.0
2019-05-30 10:50:00,15.25,15.26,15.21,15.21,76675.0,15.25,15.26,15.21,15.21,76675.0
2019-05-30 10:55:00,15.21,15.25,15.21,15.24,32840.0,15.21,15.25,15.21,15.24,32840.0
2019-05-30 11:00:00,15.23,15.25,15.21,15.23,56850.0,15.23,15.25,15.21,15.23,56850.0
2019-05-30 11:05:00,15.22,15.22,15.19,15.21,51440.0,15.22,15.22,15.19,15.21,51440.0
2019-05-30 11:10:00,15.2,15.21,15.17,15.18,46800.0,15.2,15.21,15.17,15.18,46800.0
2019-05-30 11:15:00,15.19,15.23,15.19,15.23,28710.0,15.19,15.23,15.19,15.23,28710.0
2019-05-30 11:20:00,15.24,15.26,15.21,15.21,34310.0,15.24,15.26,15.21,15.21,34310.0
2019-05-30 11:25:00,15.21,15.22,15.2,15.2,19535.0,15.21,15.22,15.2,15.2,19535.0
2019-05-30 11:30:00,15.2,15.21,15.17,15.18,34275.0,15.2,15.21,15.17,15.18,34275.0
2019-05-30 11:35:00,15.18,15.19,15.16,15.17,61655.0,15.18,15.19,15.16,15.17,61655.0
2019-05-30 11:40:00,15.17,15.19,15.14,15.14,115095.0,15.17,15.19,15.14,15.14,115095.0
2019-05-30 11:45:00,15.14,15.17,15.14,15.15,50460.0,15.14,15.17,15.14,15.15,50460.0
2019-05-30 11:50:00,15.16,15.17,15.14,15.16,44135.0,15.16,15.17,15.14,15.16,44135.0
2019-05-30 11:55:00,15.15,15.17,15.14,15.16,29250.0,15.15,15.17,15.14,15.16,29250.0
2019-05-30 12:00:00,15.16,15.18,15.15,15.18,16500.0,15.16,15.18,15.15,15.18,16500.0
2019-05-30 12:05:00,15.17,15.17,15.15,15.15,20005.0,15.17,15.17,15.15,15.15,20005.0
2019-05-30 12:10:00,15.15,15.15,15.14,15.14,34105.0,15.15,15.15,15.14,15.14,34105.0
2019-05-30 12:15:00,15.15,15.16,15.13,15.13,24850.0,15.15,15.16,15.13,15.13,24850.0
2019-05-30 12:20:00,15.12,15.14,15.11,15.13,103635.0,15.12,15.14,15.11,15.13,103635.0
2019-05-30 12:25:00,15.13,15.13,15.12,15.12,70730.0,15.13,15.13,15.12,15.12,70730.0
2019-05-30 12:30:00,15.12,15.13,15.11,15.12,108115.0,15.12,15.13,15.11,15.12,108115.0
2019-05-30 12:35:00,15.12,15.14,15.12,15.14,31000.0,15.12,15.14,15.12,15.14,31000.0
2019-05-30 12:40:00,15.14,15.16,15.14,15.15,34670.0,15.14,15.16,15.14,15.15,34670.0
2019-05-30 12:45:00,15.14,15.15,15.14,15.14,19750.0,15.14,15.15,15.14,15.14,19750.0
2019-05-30 12:50:00,15.15,15.16,15.14,15.14,10750.0,15.15,15.16,15.14,15.14,10750.0
2019-05-30 12:55:00,15.14,15.15,15.14,15.15,21565.0,15.14,15.15,15.14,15.15,21565.0
2019-05-30 13:00:00,15.15,15.15,15.14,15.15,21445.0,15.15,15.15,15.14,15.15,21445.0
2019-05-30 13:05:00,15.15,15.15,15.11,15.11,38590.0,15.15,15.15,15.11,15.11,38590.0
2019-05-30 13:10:00,15.11,15.13,15.11,15.13,15500.0,15.11,15.13,15.11,15.13,15500.0
2019-05-30 13:15:00,15.13,15.13,15.1,15.1,36360.0,15.13,15.13,15.1,15.1,36360.0
2019-05-30 13:20:00,15.1,15.1,15.08,15.09,12500.0,15.1,15.1,15.08,15.09,12500.0
2019-05-30 13:25:00,15.09,15.09,15.08,15.08,22330.0,15.09,15.09,15.08,15.08,22330.0
2019-05-30 13:30:00,15.09,15.09,15.06,15.07,23610.0,15.09,15.09,15.06,15.07,23610.0
2019-05-30 13:35:00,15.06,15.07,15.06,15.07,34480.0,15.06,15.07,15.06,15.07,34480.0
2019-05-30 13:40:00,15.07,15.07,15.05,15.05,66660.0,15.07,15.07,15.05,15.05,66660.0
2019-05-30 13:45:00,15.05,15.06,15.03,15.04,117575.0,15.05,15.06,15.03,15.04,117575.0
2019-05-30 13:50:00,15.04,15.05,15.03,15.03,99520.0,15.04,15.05,15.03,15.03,99520.0
2019-05-30 13:55:00,15.04,15.04,15.02,15.04,105150.0,15.04,15.04,15.02,15.04,105150.0
2019-05-30 14:00:00,15.04,15.08,15.04,15.07,33450.0,15.04,15.08,15.04,15.07,33450.0
2019-05-30 14:05:00,15.08,15.1,15.08,15.1,23500.0,15.08,15.1,15.08,15.1,23500.0
2019-05-30 14:10:00,15.1,15.11,15.1,15.1,35820.0,15.1,15.11,15.1,15.1,35820.0
2019-05-30 14:15:00,15.1,15.11,15.1,15.1,18560.0,15.1,15.11,15.1,15.1,18560.0
2019-05-30 14:20:00,15.11,15.12,15.1,15.11,38140.0,15.11,15.12,15.1,15.11,38140.0
2019-05-30 14:25:00,15.11,15.11,15.1,15.1,25940.0,15.11,15.11,15.1,15.1,25940.0
2019-05-30 14:30:00,15.1,15.1,15.08,15.09,33500.0,15.1,15.1,15.08,15.09,33500.0
2019-05-30 14:35:00,15.09,15.1,15.07,15.07,29995.0,15.09,15.1,15.07,15.07,29995.0
2019-05-30 14:40:00,15.08,15.1,15.07,15.09,21970.0,15.08,15.1,15.07,15.09,21970.0
2019-05-30 14:45:00,15.08,15.11,15.08,15.11,62385.0,15.08,15.11,15.08,15.11,62385.0
2019-05-30 14:50:00,15.12,15.12,15.1,15.12,57330.0,15.12,15.12,15.1,15.12,57330.0
2019-05-30 14:55:00,15.12,15.17,15.12,15.17,50300.0,15.12,15.17,15.12,15.17,50300.0
2019-05-30 15:00:00,15.17,15.17,15.12,15.12,41250.0,15.17,15.17,15.12,15.12,41250.0
2019-05-30 15:05:00,15.12,15.14,15.11,15.12,36870.0,15.12,15.14,15.11,15.12,36870.0
2019-05-30 15:10:00,15.12,15.15,15.12,15.14,38750.0,15.12,15.15,15.12,15.14,38750.0
2019-05-30 15:15:00,15.14,15.17,15.14,15.17,44125.0,15.14,15.17,15.14,15.17,44125.0
2019-05-30 15:20:00,15.16,15.18,15.16,15.17,60000.0,15.16,15.18,15.16,15.17,60000.0
2019-05-30 15:25:00,15.17,15.2,15.16,15.19,53480.0,15.17,15.2,15.16,15.19,53480.0
2019-05-30 15:30:00,15.18,15.2,15.18,15.19,147400.0,15.18,15.2,15.18,15.19,147400.0
2019-05-30 15:35:00,15.19,15.22,15.18,15.22,63785.0,15.19,15.22,15.18,15.22,63785.0
2019-05-30 15:40:00,15.22,15.23,15.22,15.22,77760.0,15.22,15.23,15.22,15.22,77760.0
2019-05-30 15:45:00,15.22,15.24,15.21,15.23,124215.0,15.22,15.24,15.21,15.23,124215.0
2019-05-30 15:50:00,15.23,15.23,15.2,15.22,100055.0,15.23,15.23,15.2,15.22,100055.0
2019-05-30 15:55:00,15.2,15.22,15.2,15.21,315050.0,15.2,15.22,15.2,15.21,315050.0
2019-05-31 09:30:00,15.0,15.05,14.81,14.85,198300.0,15.0,15.05,14.81,14.85,198300.0
2019-05-31 09:35:00,14.84,15.0,14.83,14.94,86105.0,14.84,15.0,14.83,14.94,86105.0
2019-05-31 09:40:00,14.93,14.93,14.88,14.9,46270.0,14.93,14.93,14.88,14.9,46270.0
2019-05-31 09:45:00,14.92,14.97,14.91,14.94,31980.0,14.92,14.97,14.91,14.94,31980.0
2019-05-31 09:50:00,14.93,14.97,14.89,14.96,42430.0,14.93,14.97,14.89,14.96,42430.0
2019-05-31 09:55:00,14.97,15.02,14.95,15.02,78990.0,14.97,15.02,14.95,15.02,78990.0
2019-05-31 10:00:00,15.02,15.03,14.94,14.95,50915.0,15.02,15.03,14.94,14.95,50915.0
2019-05-31 10:05:00,14.96,14.98,14.91,14.92,86510.0,14.96,14.98,14.91,14.92,86510.0
2019-05-31 10:10:00,14.93,14.93,14.85,14.86,91760.0,14.93,14.93,14.85,14.86,91760.0
2019-05-31 10:15:00,14.86,14.88,14.83,14.83,153515.0,14.86,14.88,14.83,14.83,153515.0
2019-05-31 10:20:00,14.84,14.89,14.84,14.86,107625.0,14.84,14.89,14.84,14.86,107625.0
2019-05-31 10:25:00,14.86,14.87,14.83,14.84,68050.0,14.86,14.87,14.83,14.84,68050.0
2019-05-31 10:30:00,14.84,14.86,14.82,14.84,120315.0,14.84,14.86,14.82,14.84,120315.0
2019-05-31 10:35:00,14.84,14.84,14.8,14.8,181355.0,14.84,14.84,14.8,14.8,181355.0
2019-05-31 10:40:00,14.81,14.82,14.76,14.8,119565.0,14.81,14.82,14.76,14.8,119565.0
2019-05-31 10:45:00,14.8,14.86,14.79,14.86,106400.0,14.8,14.86,14.79,14.86,106400.0
2019-05-31 10:50:00,14.86,14.89,14.86,14.88,94785.0,14.86,14.89,14.86,14.88,94785.0
2019-05-31 10:55:00,14.88,14.89,14.84,14.85,80990.0,14.88,14.89,14.84,14.85,80990.0
2019-05-31 11:00:00,14.85,14.86,14.83,14.84,91615.0,14.85,14.86,14.83,14.84,91615.0
2019-05-31 11:05:00,14.83,14.86,14.82,14.84,110390.0,14.83,14.86,14.82,14.84,110390.0
2019-05-31 11:10:00,14.83,14.86,14.82,14.85,92370.0,14.83,14.86,14.82,14.85,92370.0
2019-05-31 11:15:00,14.85,14.85,14.83,14.84,106325.0,14.85,14.85,14.83,14.84,106325.0
2019-05-31 11:20:00,14.84,14.85,14.82,14.83,97495.0,14.84,14.85,14.82,14.83,97495.0
2019-05-31 11:25:00,14.83,14.83,14.81,14.82,70705.0,14.83,14.83,14.81,14.82,70705.0
2019-05-31 11:30:00,14.82,14.82,14.79,14.79,89060.0,14.82,14.82,14.79,14.79,89060.0
2019-05-31 11:35:00,14.79,14.79,14.76,14.77,99560.0,14.79,14.79,14.76,14.77,99560.0
2019-05-31 11:40:00,14.77,14.79,14.76,14.79,46150.0,14.77,14.79,14.76,14.79,46150.0
2019-05-31 11:45:00,14.79,14.82,14.79,14.82,51390.0,14.79,14.82,14.79,14.82,51390.0
2019-05-31 11:50:00,14.82,14.83,14.8,14.81,52970.0,14.82,14.83,14.8,14.81,52970.0
2019-05-31 11:55:00,14.8,14.8,14.78,14.8,53670.0,14.8,14.8,14.78,14.8,53670.0
2019-05-31 12:00:00,14.8,14.8,14.74,14.74,60820.0,14.8,14.8,14.74,14.74,60820.0
2019-05-31 12:05:00,14.73,14.75,14.72,14.73,78935.0,14.73,14.75,14.72,14.73,78935.0
2019-05-31 12:10:00,14.73,14.73,14.7,14.71,66235.0,14.73,14.73,14.7,14.71,66235.0
2019-05-31 12:15:00,14.71,14.71,14.68,14.7,84655.0,14.71,14.71,14.68,14.7,84655.0
2019-05-31 12:20:00,14.7,14.7,14.68,14.7,59435.0,14.7,14.7,14.68,14.7,59435.0
2019-05-31 12:25:00,14.7,14.71,14.69,14.69,59800.0,14.7,14.71,14.69,14.69,59800.0
2019-05-31 12:30:00,14.7,14.7,14.68,14.7,50555.0,14.7,14.7,14.68,14.7,50555.0
2019-05-31 12:35:00,14.7,14.7,14.67,14.68,99435.0,14.7,14.7,14.67,14.68,99435.0
2019-05-31 12:40:00,14.68,14.69,14.66,14.67,55855.0,14.68,14.69,14.66,14.67,55855.0
2019-05-31 12:45:00,14.66,14.69,14.66,14.67,83220.0,14.66,14.69,14.66,14.67,83220.0
2019-05-31 12:50:00,14.67,14.68,14.67,14.68,39795.0,14.67,14.68,14.67,14.68,39795.0
2019-05-31 12:55:00,14.68,14.68,14.65,14.67,53425.0,14.68,14.68,14.65,14.67,53425.0
2019-05-31 13:00:00,14.66,14.66,14.64,14.65,79275.0,14.66,14.66,14.64,14.65,79275.0
2019-05-31 13:05:00,14.65,14.65,14.63,14.63,80210.0,14.65,14.65,14.63,14.63,80210.0
2019-05-31 13:10:00,14.63,14.66,14.63,14.66,93855.0,14.63,14.66,14.63,14.66,93855.0
2019-05-31 13:15:00,14.66,14.66,14.64,14.64,93225.0,14.66,14.66,14.64,14.64,93225.0
2019-05-31 13:20:00,14.64,14.66,14.64,14.64,75500.0,14.64,14.66,14.64,14.64,75500.0
2019-05-31 13:25:00,14.65,14.66,14.64,14.65,61615.0,14.65,14.66,14.64,14.65,61615.0
2019-05-31 13:30:00,14.65,14.66,14.64,14.65,59405.0,14.65,14.66,14.64,14.65,59405.0
2019-05-31 13:35:00,14.65,14.66,14.64,14.65,77205.0,14.65,14.66,14.64,14.65,77205.0
2019-05-31 13:40:00,14.65,14.65,14.63,14.63,100615.0,14.65,14.65,14.63,14.63,100615.0
2019-05-31 13:45:00,14.63,14.64,14.62,14.62,131140.0,14.63,14.64,14.62,14.62,131140.0
2019-05-31 13:50:00,14.62,14.63,14.6,14.6,97710.0,14.62,14.63,14.6,14.6,97710.0
2019-05-31 13:55:00,14.61,14.62,14.6,14.61,95305.0,14.61,14.62,14.6,14.61,95305.0
2019-05-31 14:00:00,14.61,14.62,14.58,14.58,72770.0,14.61,14.62,14.58,14.58,72770.0
2019-05-31 14:05:00,14.58,14.58,14.56,14.58,128950.0,14.58,14.58,14.56,14.58,128950.0
2019-05-31 14:10:00,14.57,14.58,14.55,14.55,76670.0,14.57,14.58,14.55,14.55,76670.0
2019-05-31 14:15:00,14.55,14.56,14.54,14.55,79260.0,14.55,14.56,14.54,14.55,79260.0
2019-05-31 14:20:00,14.55,14.57,14.54,14.57,71865.0,14.55,14.57,14.54,14.57,71865.0
2019-05-31 14:25:00,14.57,14.57,14.54,14.55,97365.0,14.57,14.57,14.54,14.55,97365.0
2019-05-31 14:30:00,14.54,14.55,14.51,14.52,70210.0,14.54,14.55,14.51,14.52,70210.0
2019-05-31 14:35:00,14.52,14.54,14.52,14.53,61825.0,14.52,14.54,14.52,14.53,61825.0
2019-05-31 14:40:00,14.52,14.56,14.52,14.56,150960.0,14.52,14.56,14.52,14.56,150960.0
2019-05-31 14:45:00,14.55,14.57,14.54,14.54,91610.0,14.55,14.57,14.54,14.54,91610.0
2019-05-31 14:50:00,14.54,14.58,14.54,14.56,92475.0,14.54,14.58,14.54,14.56,92475.0
2019-05-31 14:55:00,14.56,14.56,14.53,14.54,75355.0,14.56,14.56,14.53,14.54,75355.0
2019-05-31 15:00:00,14.53,14.54,14.5,14.5,106835.0,14.53,14.54,14.5,14.5,106835.0
2019-05-31 15:05:00,14.5,14.51,14.5,14.5,58060.0,14.5,14.51,14.5,14.5,58060.0
2019-05-31 15:10:00,14.5,14.53,14.5,14.53,97955.0,14.5,14.53,14.5,14.53,97955.0
2019-05-31 15:15:00,14.53,14.53,14.5,14.5,92935.0,14.53,14.53,14.5,14.5,92935.0
2019-05-31 15:20:00,14.5,14.51,14.47,14.48,153255.0,14.5,14.51,14.47,14.48,153255.0
2019-05-31 15:25:00,14.47,14.48,14.47,14.48,136850.0,14.47,14.48,14.47,14.48,136850.0
2019-05-31 15:30:00,14.48,14.49,14.47,14.48,166790.0,14.48,14.49,14.47,14.48,166790.0
2019-05-31 15:35:00,14.48,14.48,14.45,14.46,133630.0,14.48,14.48,14.45,14.46,133630.0
2019-05-31 15:40:00,14.47,14.49,14.47,14.48,159965.0,14.47,14.49,14.47,14.48,159965.0
2019-05-31 15:45:00,14.48,14.5,14.48,14.48,244145.0,14.48,14.5,14.48,14.48,244145.0
2019-05-31 15:50:00,14.48,14.51,14.48,14.49,399855.0,14.48,14.51,14.48,14.49,399855.0
2019-05-31 15:55:00,14.49,14.51,14.49,14.49,616855.0,14.49,14.51,14.49,14.49,616855.0
2019-06-03 09:30:00,14.46,14.57,14.46,14.51,185585.0,14.46,14.57,14.46,14.51,185585.0
2019-06-03 09:35:00,14.51,14.51,14.35,14.44,120550.0,14.51,14.51,14.35,14.44,120550.0
2019-06-03 09:40:00,14.43,14.47,14.37,14.38,76850.0,14.43,14.47,14.37,14.38,76850.0
2019-06-03 09:45:00,14.38,14.39,14.18,14.19,168065.0,14.38,14.39,14.18,14.19,168065.0
2019-06-03 09:50:00,14.2,14.25,14.14,14.17,190480.0,14.2,14.25,14.14,14.17,190480.0
2019-06-03 09:55:00,14.17,14.19,14.07,14.07,126590.0,14.17,14.19,14.07,14.07,126590.0
2019-06-03 10:00:00,14.07,14.13,14.0,14.13,294650.0,14.07,14.13,14.0,14.13,294650.0
2019-06-03 10:05:00,14.13,14.2,14.09,14.16,237315.0,14.13,14.2,14.09,14.16,237315.0
2019-06-03 10:10:00,14.16,14.21,14.14,14.16,204630.0,14.16,14.21,14.14,14.16,204630.0
2019-06-03 10:15:00,14.16,14.18,14.09,14.14,167175.0,14.16,14.18,14.09,14.14,167175.0
2019-06-03 10:20:00,14.14,14.2,14.14,14.2,179170.0,14.14,14.2,14.14,14.2,179170.0
2019-06-03 10:25:00,14.19,14.21,14.18,14.2,59635.0,14.19,14.21,14.18,14.2,59635.0
2019-06-03 10:30:00,14.2,14.23,14.18,14.21,128370.0,14.2,14.23,14.18,14.21,128370.0
2019-06-03 10:35:00,14.22,14.23,14.18,14.22,128640.0,14.22,14.23,14.18,14.22,128640.0
2019-06-03 10:40:00,14.22,14.26,14.19,14.24,361690.0,14.22,14.26,14.19,14.24,361690.0
2019-06-03 10:45:00,14.25,14.26,14.22,14.23,259590.0,14.25,14.26,14.22,14.23,259590.0
2019-06-03 10:50:00,14.23,14.26,14.21,14.25,129870.0,14.23,14.26,14.21,14.25,129870.0
2019-06-03 10:55:00,14.24,14.26,14.23,14.26,230705.0,14.24,14.26,14.23,14.26,230705.0
2019-06-03 11:00:00,14.26,14.3,14.25,14.27,115050.0,14.26,14.3,14.25,14.27,115050.0
2019-06-03 11:05:00,14.26,14.27,14.23,14.23,53100.0,14.26,14.27,14.23,14.23,53100.0
2019-06-03 11:10:00,14.23,14.27,14.23,14.24,51065.0,14.23,14.27,14.23,14.24,51065.0
2019-06-03 11:15:00,14.24,14.25,14.21,14.24,64185.0,14.24,14.25,14.21,14.24,64185.0
2019-06-03 11:20:00,14.24,14.3,14.24,14.29,52985.0,14.24,14.3,14.24,14.29,52985.0
2019-06-03 11:25:00,14.29,14.29,14.25,14.27,53925.0,14.29,14.29,14.25,14.27,53925.0
2019-06-03 11:30:00,14.26,14.29,14.26,14.28,47910.0,14.26,14.29,14.26,14.28,47910.0
2019-06-03 11:35:00,14.29,14.29,14.28,14.28,16150.0,14.29,14.29,14.28,14.28,16150.0
2019-06-03 11:40:00,14.28,14.29,14.26,14.28,68370.0,14.28,14.29,14.26,14.28,68370.0
2019-06-03 11:45:00,14.28,14.29,14.25,14.25,64480.0,14.28,14.29,14.25,14.25,64480.0
2019-06-03 11:50:00,14.25,14.26,14.24,14.24,53720.0,14.25,14.26,14.24,14.24,53720.0
2019-06-03 11:55:00,14.25,14.25,14.23,14.23,76860.0,14.25,14.25,14.23,14.23,76860.0
2019-06-03 12:00:00,14.23,14.23,14.18,14.18,58290.0,14.23,14.23,14.18,14.18,58290.0
2019-06-03 12:05:00,14.18,14.18,14.1,14.11,86490.0,14.18,14.18,14.1,14.11,86490.0
2019-06-03 12:10:00,14.11,14.14,14.09,14.12,87505.0,14.11,14.14,14.09,14.12,87505.0
2019-06-03 12:15:00,14.12,14.14,14.11,14.13,69520.0,14.12,14.14,14.11,14.13,69520.0
2019-06-03 12:20:00,14.12,14.12,14.08,14.08,37400.0,14.12,14.12,14.08,14.08,37400.0
2019-06-03 12:25:00,14.07,14.1,14.06,14.07,102795.0,14.07,14.1,14.06,14.07,102795.0
2019-06-03 12:30:00,14.07,14.09,14.03,14.03,54300.0,14.07,14.09,14.03,14.03,54300.0
2019-06-03 12:35:00,14.04,14.09,14.03,14.08,59180.0,14.04,14.09,14.03,14.08,59180.0
2019-06-03 12:40:00,14.08,14.08,14.06,14.06,53720.0,14.08,14.08,14.06,14.06,53720.0
2019-06-03 12:45:00,14.06,14.12,14.05,14.09,90885.0,14.06,14.12,14.05,14.09,90885.0
2019-06-03 12:50:00,14.09,14.09,14.07,14.09,52750.0,14.09,14.09,14.07,14.09,52750.0
2019-06-03 12:55:00,14.1,14.11,14.08,14.08,41620.0,14.1,14.11,14.08,14.08,41620.0
2019-06-03 13:00:00,14.08,14.08,14.04,14.07,36435.0,14.08,14.08,14.04,14.07,36435.0
2019-06-03 13:05:00,14.08,14.08,14.05,14.07,34565.0,14.08,14.08,14.05,14.07,34565.0
2019-06-03 13:10:00,14.07,14.08,14.05,14.08,22620.0,14.07,14.08,14.05,14.08,22620.0
2019-06-03 13:15:00,14.07,14.1,14.06,14.06,32345.0,14.07,14.1,14.06,14.06,32345.0
2019-06-03 13:20:00,14.06,14.07,14.03,14.06,64875.0,14.06,14.07,14.03,14.06,64875.0
2019-06-03 13:25:00,14.06,14.17,14.06,14.12,110250.0,14.06,14.17,14.06,14.12,110250.0
2019-06-03 13:30:00,14.11,14.11,14.04,14.04,58585.0,14.11,14.11,14.04,14.04,58585.0
2019-06-03 13:35:00,14.04,14.05,14.0,14.0,28335.0,14.04,14.05,14.0,14.0,28335.0
2019-06-03 13:40:00,14.01,14.06,14.0,14.06,74070.0,14.01,14.06,14.0,14.06,74070.0
2019-06-03 13:45:00,14.05,14.07,14.02,14.02,36080.0,14.05,14.07,14.02,14.02,36080.0
2019-06-03 13:50:00,14.02,14.04,14.01,14.02,29400.0,14.02,14.04,14.01,14.02,29400.0
2019-06-03 13:55:00,14.02,14.07,14.0,14.04,82040.0,14.02,14.07,14.0,14.04,82040.0
2019-06-03 14:00:00,14.05,14.07,14.01,14.04,197685.0,14.05,14.07,14.01,14.04,197685.0
2019-06-03 14:05:00,14.03,14.07,14.02,14.02,51000.0,14.03,14.07,14.02,14.02,51000.0
2019-06-03 14:10:00,14.02,14.02,14.0,14.01,93585.0,14.02,14.02,14.0,14.01,93585.0
2019-06-03 14:15:00,14.0,14.01,13.99,14.0,119780.0,14.0,14.01,13.99,14.0,119780.0
2019-06-03 14:20:00,14.0,14.03,14.0,14.0,75505.0,14.0,14.03,14.0,14.0,75505.0
2019-06-03 14:25:00,14.0,14.02,13.99,14.01,75500.0,14.0,14.02,13.99,14.01,75500.0
2019-06-03 14:30:00,14.01,14.04,13.99,13.99,61275.0,14.01,14.04,13.99,13.99,61275.0
2019-06-03 14:35:00,13.99,14.0,13.97,14.0,52430.0,13.99,14.0,13.97,14.0,52430.0
2019-06-03 14:40:00,14.01,14.01,13.98,13.99,48925.0,14.01,14.01,13.98,13.99,48925.0
2019-06-03 14:45:00,13.99,14.0,13.94,13.94,144105.0,13.99,14.0,13.94,13.94,144105.0
2019-06-03 14:50:00,13.94,13.94,13.88,13.89,250955.0,13.94,13.94,13.88,13.89,250955.0
2019-06-03 14:55:00,13.89,13.91,13.87,13.87,148855.0,13.89,13.91,13.87,13.87,148855.0
2019-06-03 15:00:00,13.87,13.88,13.81,13.82,173475.0,13.87,13.88,13.81,13.82,173475.0
2019-06-03 15:05:00,13.82,13.87,13.82,13.83,99385.0,13.82,13.87,13.82,13.83,99385.0
2019-06-03 15:10:00,13.83,13.84,13.79,13.84,161490.0,13.83,13.84,13.79,13.84,161490.0
2019-06-03 15:15:00,13.85,13.86,13.8,13.83,162180.0,13.85,13.86,13.8,13.83,162180.0
2019-06-03 15:20:00,13.83,13.87,13.82,13.84,467280.0,13.83,13.87,13.82,13.84,467280.0
2019-06-03 15:25:00,13.84,13.84,13.79,13.82,144810.0,13.84,13.84,13.79,13.82,144810.0
2019-06-03 15:30:00,13.81,13.82,13.77,13.81,177695.0,13.81,13.82,13.77,13.81,177695.0
2019-06-03 15:35:00,13.81,13.85,13.81,13.83,146570.0,13.81,13.85,13.81,13.83,146570.0
2019-06-03 15:40:00,13.83,13.9,13.83,13.9,158165.0,13.83,13.9,13.83,13.9,158165.0
2019-06-03 15:45:00,13.9,13.91,13.88,13.9,164540.0,13.9,13.91,13.88,13.9,164540.0
2019-06-03 15:50:00,13.9,13.93,13.87,13.93,234845.0,13.9,13.93,13.87,13.93,234845.0
2019-06-03 15:55:00,13.94,13.97,13.91,13.93,554340.0,13.94,13.97,13.91,13.93,554340.0
2019-06-04 09:30:00,14.14,14.2,14.09,14.13,172820.0,14.14,14.2,14.09,14.13,172820.0
2019-06-04 09:35:00,14.13,14.2,14.11,14.14,106380.0,14.13,14.2,14.11,14.14,106380.0
2019-06-04 09:40:00,14.15,14.18,14.11,14.16,73540.0,14.15,14.18,14.11,14.16,73540.0
2019-06-04 09:45:00,14.17,14.23,14.13,14.13,85065.0,14.17,14.23,14.13,14.13,85065.0
2019-06-04 09:50:00,14.13,14.16,14.08,14.15,73635.0,14.13,14.16,14.08,14.15,73635.0
2019-06-04 09:55:00,14.16,14.2,14.14,14.17,100285.0,14.16,14.2,14.14,14.17,100285.0
2019-06-04 10:00:00,14.15,14.19,14.12,14.12,90080.0,14.15,14.19,14.12,14.12,90080.0
2019-06-04 10:05:00,14.12,14.14,14.11,14.12,33155.0,14.12,14.14,14.11,14.12,33155.0
2019-06-04 10:10:00,14.12,14.18,14.12,14.16,82055.0,14.12,14.18,14.12,14.16,82055.0
2019-06-04 10:15:00,14.17,14.18,14.15,14.18,130010.0,14.17,14.18,14.15,14.18,130010.0
2019-06-04 10:20:00,14.16,14.21,14.16,14.2,125885.0,14.16,14.21,14.16,14.2,125885.0
2019-06-04 10:25:00,14.19,14.27,14.19,14.26,82870.0,14.19,14.27,14.19,14.26,82870.0
2019-06-04 10:30:00,14.27,14.28,14.2,14.21,102910.0,14.27,14.28,14.2,14.21,102910.0
2019-06-04 10:35:00,14.21,14.21,14.15,14.15,59130.0,14.21,14.21,14.15,14.15,59130.0
2019-06-04 10:40:00,14.16,14.18,14.16,14.17,67820.0,14.16,14.18,14.16,14.17,67820.0
2019-06-04 10:45:00,14.17,14.17,14.14,14.16,77855.0,14.17,14.17,14.14,14.16,77855.0
2019-06-04 10:50:00,14.16,14.18,14.15,14.15,35725.0,14.16,14.18,14.15,14.15,35725.0
2019-06-04 10:55:00,14.15,14.2,14.15,14.2,51265.0,14.15,14.2,14.15,14.2,51265.0
2019-06-04 11:00:00,14.19,14.27,14.19,14.26,60915.0,14.19,14.27,14.19,14.26,60915.0
2019-06-04 11:05:00,14.25,14.26,14.23,14.24,102510.0,14.25,14.26,14.23,14.24,102510.0
2019-06-04 11:10:00,14.25,14.27,14.24,14.24,64435.0,14.25,14.27,14.24,14.24,64435.0
2019-06-04 11:15:00,14.25,14.26,14.24,14.25,75450.0,14.25,14.26,14.24,14.25,75450.0
2019-06-04 11:20:00,14.26,14.27,14.23,14.25,52070.0,14.26,14.27,14.23,14.25,52070.0
2019-06-04 11:25:00,14.24,14.31,14.23,14.31,101530.0,14.24,14.31,14.23,14.31,101530.0
2019-06-04 11:30:00,14.31,14.31,14.29,14.3,45185.0,14.31,14.31,14.29,14.3,45185.0
2019-06-04 11:35:00,14.3,14.3,14.26,14.26,71215.0,14.3,14.3,14.26,14.26,71215.0
2019-06-04 11:40:00,14.27,14.29,14.25,14.28,35500.0,14.27,14.29,14.25,14.28,35500.0
2019-06-04 11:45:00,14.28,14.29,14.28,14.29,18865.0,14.28,14.29,14.28,14.29,18865.0
2019-06-04 11:50:00,14.3,14.3,14.27,14.28,83290.0,14.3,14.3,14.27,14.28,83290.0
2019-06-04 11:55:00,14.27,14.29,14.27,14.28,40620.0,14.27,14.29,14.27,14.28,40620.0
2019-06-04 12:00:00,14.28,14.28,14.24,14.24,36140.0,14.28,14.28,14.24,14.24,36140.0
2019-06-04 12:05:00,14.24,14.25,14.21,14.21,62025.0,14.24,14.25,14.21,14.21,62025.0
2019-06-04 12:10:00,14.21,14.22,14.19,14.21,62030.0,14.21,14.22,14.19,14.21,62030.0
2019-06-04 12:15:00,14.21,14.22,14.2,14.22,34275.0,14.21,14.22,14.2,14.22,34275.0
2019-06-04 12:20:00,14.22,14.25,14.2,14.25,28845.0,14.22,14.25,14.2,14.25,28845.0
2019-06-04 12:25:00,14.26,14.26,14.24,14.25,33000.0,14.26,14.26,14.24,14.25,33000.0
2019-06-04 12:30:00,14.25,14.26,14.23,14.23,68700.0,14.25,14.26,14.23,14.23,68700.0
2019-06-04 12:35:00,14.24,14.24,14.23,14.23,33080.0,14.24,14.24,14.23,14.23,33080.0
2019-06-04 12:40:00,14.23,14.26,14.23,14.26,28150.0,14.23,14.26,14.23,14.26,28150.0
2019-06-04 12:45:00,14.26,14.29,14.25,14.28,23750.0,14.26,14.29,14.25,14.28,23750.0
2019-06-04 12:50:00,14.29,14.3,14.28,14.3,33900.0,14.29,14.3,14.28,14.3,33900.0
2019-06-04 12:55:00,14.31,14.33,14.3,14.3,61150.0,14.31,14.33,14.3,14.3,61150.0
2019-06-04 13:00:00,14.31,14.35,14.31,14.33,59650.0,14.31,14.35,14.31,14.33,59650.0
2019-06-04 13:05:00,14.33,14.34,14.32,14.34,33245.0,14.33,14.34,14.32,14.34,33245.0
2019-06-04 13:10:00,14.34,14.35,14.32,14.33,30000.0,14.34,14.35,14.32,14.33,30000.0
2019-06-04 13:15:00,14.33,14.33,14.3,14.32,28040.0,14.33,14.33,14.3,14.32,28040.0
2019-06-04 13:20:00,14.31,14.33,14.31,14.32,32220.0,14.31,14.33,14.31,14.32,32220.0
2019-06-04 13:25:00,14.32,14.35,14.32,14.35,17215.0,14.32,14.35,14.32,14.35,17215.0
2019-06-04 13:30:00,14.34,14.36,14.34,14.35,75495.0,14.34,14.36,14.34,14.35,75495.0
2019-06-04 13:35:00,14.35,14.37,14.32,14.32,29710.0,14.35,14.37,14.32,14.32,29710.0
2019-06-04 13:40:00,14.32,14.34,14.31,14.34,42655.0,14.32,14.34,14.31,14.34,42655.0
2019-06-04 13:45:00,14.34,14.35,14.33,14.34,48015.0,14.34,14.35,14.33,14.34,48015.0
2019-06-04 13:50:00,14.35,14.35,14.33,14.33,46645.0,14.35,14.35,14.33,14.33,46645.0
2019-06-04 13:55:00,14.34,14.38,14.34,14.37,58115.0,14.34,14.38,14.34,14.37,58115.0
2019-06-04 14:00:00,14.37,14.4,14.37,14.4,33700.0,14.37,14.4,14.37,14.4,33700.0
2019-06-04 14:05:00,14.4,14.4,14.37,14.38,65515.0,14.4,14.4,14.37,14.38,65515.0
2019-06-04 14:10:00,14.38,14.39,14.37,14.38,29585.0,14.38,14.39,14.37,14.38,29585.0
2019-06-04 14:15:00,14.38,14.39,14.37,14.38,41500.0,14.38,14.39,14.37,14.38,41500.0
2019-06-04 14:20:00,14.38,14.39,14.37,14.38,61390.0,14.38,14.39,14.37,14.38,61390.0
2019-06-04 14:25:00,14.38,14.38,14.37,14.37,37900.0,14.38,14.38,14.37,14.37,37900.0
2019-06-04 14:30:00,14.38,14.39,14.37,14.38,30175.0,14.38,14.39,14.37,14.38,30175.0
2019-06-04 14:35:00,14.38,14.39,14.37,14.39,37500.0,14.38,14.39,14.37,14.39,37500.0
2019-06-04 14:40:00,14.39,14.42,14.39,14.41,48445.0,14.39,14.42,14.39,14.41,48445.0
2019-06-04 14:45:00,14.42,14.44,14.41,14.44,61290.0,14.42,14.44,14.41,14.44,61290.0
2019-06-04 14:50:00,14.45,14.45,14.42,14.43,87490.0,14.45,14.45,14.42,14.43,87490.0
2019-06-04 14:55:00,14.43,14.43,14.41,14.41,60560.0,14.43,14.43,14.41,14.41,60560.0
2019-06-04 15:00:00,14.41,14.44,14.41,14.43,39480.0,14.41,14.44,14.41,14.43,39480.0
2019-06-04 15:05:00,14.43,14.44,14.42,14.44,70535.0,14.43,14.44,14.42,14.44,70535.0
2019-06-04 15:10:00,14.43,14.44,14.43,14.44,85680.0,14.43,14.44,14.43,14.44,85680.0
2019-06-04 15:15:00,14.44,14.44,14.43,14.43,64905.0,14.44,14.44,14.43,14.43,64905.0
2019-06-04 15:20:00,14.43,14.44,14.41,14.42,64915.0,14.43,14.44,14.41,14.42,64915.0
2019-06-04 15:25:00,14.43,14.44,14.42,14.43,65710.0,14.43,14.44,14.42,14.43,65710.0
2019-06-04 15:30:00,14.43,14.44,14.43,14.44,95995.0,14.43,14.44,14.43,14.44,95995.0
2019-06-04 15:35:00,14.44,14.44,14.41,14.43,119150.0,14.44,14.44,14.41,14.43,119150.0
2019-06-04 15:40:00,14.43,14.45,14.43,14.44,186625.0,14.43,14.45,14.43,14.44,186625.0
2019-06-04 15:45:00,14.44,14.47,14.43,14.46,114775.0,14.44,14.47,14.43,14.46,114775.0
2019-06-04 15:50:00,14.46,14.49,14.45,14.48,183835.0,14.46,14.49,14.45,14.48,183835.0
2019-06-04 15:55:00,14.48,14.5,14.48,14.5,461700.0,14.48,14.5,14.48,14.5,461700.0
2019-06-05 09:30:00,14.7,14.75,14.58,14.58,150065.0,14.7,14.75,14.58,14.58,150065.0
2019-06-05 09:35:00,14.57,14.62,14.53,14.54,43690.0,14.57,14.62,14.53,14.54,43690.0
2019-06-05 09:40:00,14.54,14.57,14.48,14.48,58400.0,14.54,14.57,14.48,14.48,58400.0
2019-06-05 09:45:00,14.48,14.57,14.47,14.53,56025.0,14.48,14.57,14.47,14.53,56025.0
2019-06-05 09:50:00,14.53,14.53,14.45,14.45,35510.0,14.53,14.53,14.45,14.45,35510.0
2019-06-05 09:55:00,14.46,14.57,14.44,14.56,40445.0,14.46,14.57,14.44,14.56,40445.0
2019-06-05 10:00:00,14.59,14.59,14.49,14.49,57850.0,14.59,14.59,14.49,14.49,57850.0
2019-06-05 10:05:00,14.5,14.52,14.47,14.5,49740.0,14.5,14.52,14.47,14.5,49740.0
2019-06-05 10:10:00,14.51,14.52,14.42,14.43,42890.0,14.51,14.52,14.42,14.43,42890.0
2019-06-05 10:15:00,14.42,14.43,14.38,14.39,60670.0,14.42,14.43,14.38,14.39,60670.0
2019-06-05 10:20:00,14.39,14.46,14.39,14.46,73320.0,14.39,14.46,14.39,14.46,73320.0
2019-06-05 10:25:00,14.46,14.47,14.41,14.41,63995.0,14.46,14.47,14.41,14.41,63995.0
2019-06-05 10:30:00,14.41,14.41,14.34,14.39,66935.0,14.41,14.41,14.34,14.39,66935.0
2019-06-05 10:35:00,14.39,14.42,14.35,14.41,193785.0,14.39,14.42,14.35,14.41,193785.0
2019-06-05 10:40:00,14.42,14.44,14.39,14.4,62120.0,14.42,14.44,14.39,14.4,62120.0
2019-06-05 10:45:00,14.4,14.4,14.34,14.34,23900.0,14.4,14.4,14.34,14.34,23900.0
2019-06-05 10:50:00,14.35,14.38,14.32,14.36,38575.0,14.35,14.38,14.32,14.36,38575.0
2019-06-05 10:55:00,14.38,14.39,14.35,14.38,39550.0,14.38,14.39,14.35,14.38,39550.0
2019-06-05 11:00:00,14.38,14.43,14.36,14.42,36935.0,14.38,14.43,14.36,14.42,36935.0
2019-06-05 11:05:00,14.41,14.43,14.35,14.35,36500.0,14.41,14.43,14.35,14.35,36500.0
2019-06-05 11:10:00,14.37,14.4,14.36,14.39,32815.0,14.37,14.4,14.36,14.39,32815.0
2019-06-05 11:15:00,14.39,14.41,14.37,14.4,33305.0,14.39,14.41,14.37,14.4,33305.0
2019-06-05 11:20:00,14.4,14.46,14.4,14.46,16045.0,14.4,14.46,14.4,14.46,16045.0
2019-06-05 11:25:00,14.46,14.51,14.44,14.5,36540.0,14.46,14.51,14.44,14.5,36540.0
2019-06-05 11:30:00,14.51,14.51,14.49,14.49,37015.0,14.51,14.51,14.49,14.49,37015.0
2019-06-05 11:35:00,14.48,14.51,14.48,14.5,18500.0,14.48,14.51,14.48,14.5,18500.0
2019-06-05 11:40:00,14.5,14.52,14.48,14.51,20000.0,14.5,14.52,14.48,14.51,20000.0
2019-06-05 11:45:00,14.51,14.52,14.48,14.48,40780.0,14.51,14.52,14.48,14.48,40780.0
2019-06-05 11:50:00,14.49,14.51,14.49,14.49,21850.0,14.49,14.51,14.49,14.49,21850.0
2019-06-05 11:55:00,14.5,14.52,14.48,14.5,49275.0,14.5,14.52,14.48,14.5,49275.0
2019-06-05 12:00:00,14.51,14.51,14.48,14.49,36735.0,14.51,14.51,14.48,14.49,36735.0
2019-06-05 12:05:00,14.49,14.5,14.49,14.5,26750.0,14.49,14.5,14.49,14.5,26750.0
2019-06-05 12:10:00,14.49,14.49,14.46,14.46,16800.0,14.49,14.49,14.46,14.46,16800.0
2019-06-05 12:15:00,14.45,14.48,14.45,14.47,14265.0,14.45,14.48,14.45,14.47,14265.0
2019-06-05 12:20:00,14.47,14.49,14.47,14.48,11440.0,14.47,14.49,14.47,14.48,11440.0
2019-06-05 12:25:00,14.48,14.52,14.48,14.52,106670.0,14.48,14.52,14.48,14.52,106670.0
2019-06-05 12:30:00,14.51,14.52,14.48,14.49,41005.0,14.51,14.52,14.48,14.49,41005.0
2019-06-05 12:35:00,14.5,14.5,14.49,14.5,16870.0,14.5,14.5,14.49,14.5,16870.0
2019-06-05 12:40:00,14.49,14.51,14.49,14.5,25745.0,14.49,14.51,14.49,14.5,25745.0
2019-06-05 12:45:00,14.51,14.56,14.51,14.54,136395.0,14.51,14.56,14.51,14.54,136395.0
2019-06-05 12:50:00,14.54,14.6,14.54,14.59,95220.0,14.54,14.6,14.54,14.59,95220.0
2019-06-05 12:55:00,14.59,14.6,14.54,14.58,97365.0,14.59,14.6,14.54,14.58,97365.0
2019-06-05 13:00:00,14.58,14.63,14.58,14.62,90360.0,14.58,14.63,14.58,14.62,90360.0
2019-06-05 13:05:00,14.62,14.65,14.61,14.64,40380.0,14.62,14.65,14.61,14.64,40380.0
2019-06-05 13:10:00,14.66,14.66,14.64,14.64,87095.0,14.66,14.66,14.64,14.64,87095.0
2019-06-05 13:15:00,14.64,14.68,14.64,14.66,69155.0,14.64,14.68,14.64,14.66,69155.0
2019-06-05 13:20:00,14.66,14.66,14.62,14.63,51150.0,14.66,14.66,14.62,14.63,51150.0
2019-06-05 13:25:00,14.63,14.63,14.61,14.62,20500.0,14.63,14.63,14.61,14.62,20500.0
2019-06-05 13:30:00,14.62,14.62,14.6,14.6,23155.0,14.62,14.62,14.6,14.6,23155.0
2019-06-05 13:35:00,14.6,14.62,14.59,14.61,25000.0,14.6,14.62,14.59,14.61,25000.0
2019-06-05 13:40:00,14.61,14.64,14.59,14.64,34240.0,14.61,14.64,14.59,14.64,34240.0
2019-06-05 13:45:00,14.63,14.64,14.62,14.64,31585.0,14.63,14.64,14.62,14.64,31585.0
2019-06-05 13:50:00,14.64,14.64,14.6,14.6,9940.0,14.64,14.64,14.6,14.6,9940.0
2019-06-05 13:55:00,14.6,14.61,14.59,14.6,23800.0,14.6,14.61,14.59,14.6,23800.0
2019-06-05 14:00:00,14.6,14.61,14.59,14.61,16810.0,14.6,14.61,14.59,14.61,16810.0
2019-06-05 14:05:00,14.6,14.61,14.59,14.6,51685.0,14.6,14.61,14.59,14.6,51685.0
2019-06-05 14:10:00,14.59,14.6,14.58,14.58,54335.0,14.59,14.6,14.58,14.58,54335.0
2019-06-05 14:15:00,14.58,14.61,14.57,14.61,51570.0,14.58,14.61,14.57,14.61,51570.0
2019-06-05 14:20:00,14.61,14.65,14.61,14.64,33860.0,14.61,14.65,14.61,14.64,33860.0
2019-06-05 14:25:00,14.64,14.64,14.62,14.62,28500.0,14.64,14.64,14.62,14.62,28500.0
2019-06-05 14:30:00,14.62,14.64,14.62,14.62,33610.0,14.62,14.64,14.62,14.62,33610.0
2019-06-05 14:35:00,14.63,14.65,14.63,14.65,31930.0,14.63,14.65,14.63,14.65,31930.0
2019-06-05 14:40:00,14.65,14.66,14.64,14.65,34480.0,14.65,14.66,14.64,14.65,34480.0
2019-06-05 14:45:00,14.65,14.67,14.65,14.66,36235.0,14.65,14.67,14.65,14.66,36235.0
2019-06-05 14:50:00,14.66,14.66,14.61,14.63,47665.0,14.66,14.66,14.61,14.63,47665.0
2019-06-05 14:55:00,14.64,14.66,14.63,14.65,39675.0,14.64,14.66,14.63,14.65,39675.0
2019-06-05 15:00:00,14.65,14.65,14.62,14.63,45790.0,14.65,14.65,14.62,14.63,45790.0
2019-06-05 15:05:00,14.63,14.63,14.59,14.6,32825.0,14.63,14.63,14.59,14.6,32825.0
2019-06-05 15:10:00,14.6,14.61,14.59,14.61,44205.0,14.6,14.61,14.59,14.61,44205.0
2019-06-05 15:15:00,14.61,14.61,14.6,14.61,21940.0,14.61,14.61,14.6,14.61,21940.0
2019-06-05 15:20:00,14.61,14.61,14.6,14.6,36700.0,14.61,14.61,14.6,14.6,36700.0
2019-06-05 15:25:00,14.6,14.61,14.59,14.6,49860.0,14.6,14.61,14.59,14.6,49860.0
2019-06-05 15:30:00,14.6,14.61,14.58,14.6,96985.0,14.6,14.61,14.58,14.6,96985.0
2019-06-05 15:35:00,14.6,14.61,14.58,14.6,70660.0,14.6,14.61,14.58,14.6,70660.0
2019-06-05 15:40:00,14.6,14.61,14.59,14.61,76000.0,14.6,14.61,14.59,14.61,76000.0
2019-06-05 15:45:00,14.61,14.61,14.59,14.6,78595.0,14.61,14.61,14.59,14.6,78595.0
2019-06-05 15:50:00,14.59,14.63,14.59,14.61,132850.0,14.59,14.63,14.59,14.61,132850.0
2019-06-05 15:55:00,14.62,14.64,14.62,14.63,213160.0,14.62,14.64,14.62,14.63,213160.0
2019-06-06 09:30:00,14.69,14.73,14.63,14.63,113065.0,14.69,14.73,14.63,14.63,113065.0
2019-06-06 09:35:00,14.64,14.7,14.64,14.67,37640.0,14.64,14.7,14.64,14.67,37640.0
2019-06-06 09:40:00,14.66,14.69,14.56,14.59,44150.0,14.66,14.69,14.56,14.59,44150.0
2019-06-06 09:45:00,14.58,14.62,14.57,14.57,67515.0,14.58,14.62,14.57,14.57,67515.0
2019-06-06 09:50:00,14.58,14.61,14.54,14.54,46640.0,14.58,14.61,14.54,14.54,46640.0
2019-06-06 09:55:00,14.54,14.55,14.5,14.52,44510.0,14.54,14.55,14.5,14.52,44510.0
2019-06-06 10:00:00,14.52,14.58,14.5,14.58,54210.0,14.52,14.58,14.5,14.58,54210.0
2019-06-06 10:05:00,14.58,14.6,14.52,14.52,66810.0,14.58,14.6,14.52,14.52,66810.0
2019-06-06 10:10:00,14.53,14.53,14.49,14.52,40655.0,14.53,14.53,14.49,14.52,40655.0
2019-06-06 10:15:00,14.53,14.57,14.53,14.55,50420.0,14.53,14.57,14.53,14.55,50420.0
2019-06-06 10:20:00,14.56,14.59,14.55,14.59,43875.0,14.56,14.59,14.55,14.59,43875.0
2019-06-06 10:25:00,14.59,14.6,14.53,14.53,111675.0,14.59,14.6,14.53,14.53,111675.0
2019-06-06 10:30:00,14.53,14.55,14.5,14.55,35000.0,14.53,14.55,14.5,14.55,35000.0
2019-06-06 10:35:00,14.55,14.56,14.53,14.55,56705.0,14.55,14.56,14.53,14.55,56705.0
2019-06-06 10:40:00,14.55,14.58,14.52,14.55,54590.0,14.55,14.58,14.52,14.55,54590.0
2019-06-06 10:45:00,14.55,14.58,14.55,14.56,30880.0,14.55,14.58,14.55,14.56,30880.0
2019-06-06 10:50:00,14.57,14.6,14.57,14.59,38375.0,14.57,14.6,14.57,14.59,38375.0
2019-06-06 10:55:00,14.6,14.6,14.58,14.58,57180.0,14.6,14.6,14.58,14.58,57180.0
2019-06-06 11:00:00,14.57,14.57,14.52,14.54,40540.0,14.57,14.57,14.52,14.54,40540.0
2019-06-06 11:05:00,14.54,14.65,14.54,14.63,52445.0,14.54,14.65,14.54,14.63,52445.0
2019-06-06 11:10:00,14.63,14.63,14.6,14.61,24595.0,14.63,14.63,14.6,14.61,24595.0
2019-06-06 11:15:00,14.62,14.63,14.6,14.61,38765.0,14.62,14.63,14.6,14.61,38765.0
2019-06-06 11:20:00,14.63,14.66,14.62,14.66,38075.0,14.63,14.66,14.62,14.66,38075.0
2019-06-06 11:25:00,14.66,14.7,14.65,14.69,20500.0,14.66,14.7,14.65,14.69,20500.0
2019-06-06 11:30:00,14.69,14.74,14.68,14.72,77145.0,14.69,14.74,14.68,14.72,77145.0
2019-06-06 11:35:00,14.72,14.73,14.71,14.72,36740.0,14.72,14.73,14.71,14.72,36740.0
2019-06-06 11:40:00,14.72,14.75,14.71,14.71,40220.0,14.72,14.75,14.71,14.71,40220.0
2019-06-06 11:45:00,14.72,14.72,14.67,14.69,28630.0,14.72,14.72,14.67,14.69,28630.0
2019-06-06 11:50:00,14.7,14.71,14.68,14.69,43600.0,14.7,14.71,14.68,14.69,43600.0
2019-06-06 11:55:00,14.69,14.7,14.68,14.7,38555.0,14.69,14.7,14.68,14.7,38555.0
2019-06-06 12:00:00,14.69,14.7,14.68,14.69,25665.0,14.69,14.7,14.68,14.69,25665.0
2019-06-06 12:05:00,14.69,14.69,14.64,14.65,35210.0,14.69,14.69,14.64,14.65,35210.0
2019-06-06 12:10:00,14.65,14.67,14.65,14.67,23645.0,14.65,14.67,14.65,14.67,23645.0
2019-06-06 12:15:00,14.67,14.69,14.66,14.69,22500.0,14.67,14.69,14.66,14.69,22500.0
2019-06-06 12:20:00,14.69,14.69,14.67,14.67,21875.0,14.69,14.69,14.67,14.67,21875.0
2019-06-06 12:25:00,14.67,14.69,14.66,14.68,19965.0,14.67,14.69,14.66,14.68,19965.0
2019-06-06 12:30:00,14.67,14.68,14.65,14.65,19000.0,14.67,14.68,14.65,14.65,19000.0
2019-06-06 12:35:00,14.65,14.65,14.63,14.64,7500.0,14.65,14.65,14.63,14.64,7500.0
2019-06-06 12:40:00,14.64,14.65,14.64,14.64,10000.0,14.64,14.65,14.64,14.64,10000.0
2019-06-06 12:45:00,14.64,14.66,14.62,14.66,25910.0,14.64,14.66,14.62,14.66,25910.0
2019-06-06 12:50:00,14.65,14.65,14.63,14.63,8500.0,14.65,14.65,14.63,14.63,8500.0
2019-06-06 12:55:00,14.63,14.64,14.63,14.64,7500.0,14.63,14.64,14.63,14.64,7500.0
2019-06-06 13:00:00,14.65,14.65,14.64,14.64,18780.0,14.65,14.65,14.64,14.64,18780.0
2019-06-06 13:05:00,14.65,14.65,14.62,14.63,16875.0,14.65,14.65,14.62,14.63,16875.0
2019-06-06 13:10:00,14.62,14.65,14.62,14.64,11000.0,14.62,14.65,14.62,14.64,11000.0
2019-06-06 13:15:00,14.64,14.64,14.62,14.62,11500.0,14.64,14.64,14.62,14.62,11500.0
2019-06-06 13:20:00,14.62,14.62,14.61,14.62,15730.0,14.62,14.62,14.61,14.62,15730.0
2019-06-06 13:25:00,14.63,14.64,14.63,14.63,11500.0,14.63,14.64,14.63,14.63,11500.0
2019-06-06 13:30:00,14.64,14.65,14.64,14.64,11500.0,14.64,14.65,14.64,14.64,11500.0
2019-06-06 13:35:00,14.64,14.64,14.62,14.63,110750.0,14.64,14.64,14.62,14.63,110750.0
2019-06-06 13:40:00,14.63,14.65,14.63,14.65,16525.0,14.63,14.65,14.63,14.65,16525.0
2019-06-06 13:45:00,14.66,14.66,14.64,14.64,24565.0,14.66,14.66,14.64,14.64,24565.0
2019-06-06 13:50:00,14.63,14.66,14.63,14.66,17900.0,14.63,14.66,14.63,14.66,17900.0
2019-06-06 13:55:00,14.66,14.67,14.66,14.66,6320.0,14.66,14.67,14.66,14.66,6320.0
2019-06-06 14:00:00,14.66,14.66,14.63,14.65,30150.0,14.66,14.66,14.63,14.65,30150.0
2019-06-06 14:05:00,14.65,14.65,14.63,14.63,12390.0,14.65,14.65,14.63,14.63,12390.0
2019-06-06 14:10:00,14.64,14.65,14.63,14.64,20000.0,14.64,14.65,14.63,14.64,20000.0
2019-06-06 14:15:00,14.63,14.64,14.63,14.64,15500.0,14.63,14.64,14.63,14.64,15500.0
2019-06-06 14:20:00,14.64,14.66,14.63,14.64,36550.0,14.64,14.66,14.63,14.64,36550.0
2019-06-06 14:25:00,14.64,14.64,14.62,14.64,16000.0,14.64,14.64,14.62,14.64,16000.0
2019-06-06 14:30:00,14.63,14.69,14.62,14.67,36150.0,14.63,14.69,14.62,14.67,36150.0
2019-06-06 14:35:00,14.68,14.68,14.65,14.66,28695.0,14.68,14.68,14.65,14.66,28695.0
2019-06-06 14:40:00,14.66,14.69,14.65,14.68,33650.0,14.66,14.69,14.65,14.68,33650.0
2019-06-06 14:45:00,14.69,14.69,14.67,14.67,25500.0,14.69,14.69,14.67,14.67,25500.0
2019-06-06 14:50:00,14.67,14.68,14.66,14.67,25140.0,14.67,14.68,14.66,14.67,25140.0
2019-06-06 14:55:00,14.67,14.67,14.65,14.66,30240.0,14.67,14.67,14.65,14.66,30240.0
2019-06-06 15:00:00,14.66,14.67,14.66,14.67,26650.0,14.66,14.67,14.66,14.67,26650.0
2019-06-06 15:05:00,14.67,14.7,14.67,14.69,75750.0,14.67,14.7,14.67,14.69,75750.0
2019-06-06 15:10:00,14.68,14.7,14.68,14.7,56910.0,14.68,14.7,14.68,14.7,56910.0
2019-06-06 15:15:00,14.7,14.72,14.69,14.7,97980.0,14.7,14.72,14.69,14.7,97980.0
2019-06-06 15:20:00,14.7,14.72,14.69,14.72,52275.0,14.7,14.72,14.69,14.72,52275.0
2019-06-06 15:25:00,14.72,14.73,14.7,14.71,59260.0,14.72,14.73,14.7,14.71,59260.0
2019-06-06 15:30:00,14.71,14.76,14.7,14.75,128135.0,14.71,14.76,14.7,14.75,128135.0
2019-06-06 15:35:00,14.75,14.76,14.73,14.75,151715.0,14.75,14.76,14.73,14.75,151715.0
2019-06-06 15:40:00,14.75,14.75,14.73,14.74,106950.0,14.75,14.75,14.73,14.74,106950.0
2019-06-06 15:45:00,14.73,14.77,14.73,14.76,138150.0,14.73,14.77,14.73,14.76,138150.0
2019-06-06 15:50:00,14.77,14.78,14.75,14.76,290810.0,14.77,14.78,14.75,14.76,290810.0
2019-06-06 15:55:00,14.76,14.76,14.71,14.72,392590.0,14.76,14.76,14.71,14.72,392590.0
2019-06-07 09:30:00,14.75,14.85,14.74,14.83,94250.0,14.75,14.85,14.74,14.83,94250.0
2019-06-07 09:35:00,14.84,14.91,14.82,14.89,40210.0,14.84,14.91,14.82,14.89,40210.0
2019-06-07 09:40:00,14.9,14.92,14.82,14.82,54510.0,14.9,14.92,14.82,14.82,54510.0
2019-06-07 09:45:00,14.83,14.92,14.83,14.88,18640.0,14.83,14.92,14.83,14.88,18640.0
2019-06-07 09:50:00,14.88,14.88,14.82,14.84,52120.0,14.88,14.88,14.82,14.84,52120.0
2019-06-07 09:55:00,14.83,14.85,14.8,14.84,48380.0,14.83,14.85,14.8,14.84,48380.0
2019-06-07 10:00:00,14.85,14.88,14.8,14.83,32040.0,14.85,14.88,14.8,14.83,32040.0
2019-06-07 10:05:00,14.83,14.84,14.77,14.78,39655.0,14.83,14.84,14.77,14.78,39655.0
2019-06-07 10:10:00,14.78,14.78,14.7,14.7,50010.0,14.78,14.78,14.7,14.7,50010.0
2019-06-07 10:15:00,14.71,14.77,14.71,14.77,86585.0,14.71,14.77,14.71,14.77,86585.0
2019-06-07 10:20:00,14.77,14.79,14.74,14.78,58345.0,14.77,14.79,14.74,14.78,58345.0
2019-06-07 10:25:00,14.78,14.82,14.76,14.82,56655.0,14.78,14.82,14.76,14.82,56655.0
2019-06-07 10:30:00,14.81,14.83,14.79,14.81,52500.0,14.81,14.83,14.79,14.81,52500.0
2019-06-07 10:35:00,14.83,14.84,14.8,14.82,67600.0,14.83,14.84,14.8,14.82,67600.0
2019-06-07 10:40:00,14.82,14.85,14.81,14.81,62840.0,14.82,14.85,14.81,14.81,62840.0
2019-06-07 10:45:00,14.81,14.85,14.8,14.82,26605.0,14.81,14.85,14.8,14.82,26605.0
2019-06-07 10:50:00,14.83,14.84,14.8,14.8,45310.0,14.83,14.84,14.8,14.8,45310.0
2019-06-07 10:55:00,14.8,14.84,14.8,14.84,50330.0,14.8,14.84,14.8,14.84,50330.0
2019-06-07 11:00:00,14.83,14.85,14.8,14.8,46685.0,14.83,14.85,14.8,14.8,46685.0
2019-06-07 11:05:00,14.8,14.8,14.75,14.77,103610.0,14.8,14.8,14.75,14.77,103610.0
2019-06-07 11:10:00,14.77,14.79,14.76,14.77,32655.0,14.77,14.79,14.76,14.77,32655.0
2019-06-07 11:15:00,14.77,14.8,14.76,14.78,60625.0,14.77,14.8,14.76,14.78,60625.0
2019-06-07 11:20:00,14.79,14.82,14.78,14.78,46000.0,14.79,14.82,14.78,14.78,46000.0
2019-06-07 11:25:00,14.78,14.79,14.73,14.74,77815.0,14.78,14.79,14.73,14.74,77815.0
2019-06-07 11:30:00,14.74,14.76,14.74,14.76,47835.0,14.74,14.76,14.74,14.76,47835.0
2019-06-07 11:35:00,14.76,14.78,14.75,14.76,43805.0,14.76,14.78,14.75,14.76,43805.0
2019-06-07 11:40:00,14.76,14.81,14.75,14.8,171205.0,14.76,14.81,14.75,14.8,171205.0
2019-06-07 11:45:00,14.8,14.81,14.77,14.81,26940.0,14.8,14.81,14.77,14.81,26940.0
2019-06-07 11:50:00,14.82,14.82,14.79,14.8,24390.0,14.82,14.82,14.79,14.8,24390.0
2019-06-07 11:55:00,14.8,14.81,14.79,14.79,30750.0,14.8,14.81,14.79,14.79,30750.0
2019-06-07 12:00:00,14.79,14.79,14.77,14.78,10535.0,14.79,14.79,14.77,14.78,10535.0
2019-06-07 12:05:00,14.78,14.79,14.76,14.77,49130.0,14.78,14.79,14.76,14.77,49130.0
2019-06-07 12:10:00,14.77,14.78,14.77,14.78,58620.0,14.77,14.78,14.77,14.78,58620.0
2019-06-07 12:15:00,14.78,14.78,14.76,14.77,27815.0,14.78,14.78,14.76,14.77,27815.0
2019-06-07 12:20:00,14.76,14.78,14.76,14.78,20555.0,14.76,14.78,14.76,14.78,20555.0
2019-06-07 12:25:00,14.78,14.78,14.76,14.77,37420.0,14.78,14.78,14.76,14.77,37420.0
2019-06-07 12:30:00,14.77,14.78,14.76,14.77,9500.0,14.77,14.78,14.76,14.77,9500.0
2019-06-07 12:35:00,14.77,14.77,14.75,14.76,23835.0,14.77,14.77,14.75,14.76,23835.0
2019-06-07 12:40:00,14.78,14.79,14.78,14.79,10000.0,14.78,14.79,14.78,14.79,10000.0
2019-06-07 12:45:00,14.79,14.8,14.78,14.79,12360.0,14.79,14.8,14.78,14.79,12360.0
2019-06-07 12:50:00,14.8,14.8,14.78,14.78,14000.0,14.8,14.8,14.78,14.78,14000.0
2019-06-07 12:55:00,14.79,14.8,14.79,14.8,8350.0,14.79,14.8,14.79,14.8,8350.0
2019-06-07 13:00:00,14.81,14.83,14.8,14.83,14610.0,14.81,14.83,14.8,14.83,14610.0
2019-06-07 13:05:00,14.82,14.82,14.79,14.79,142330.0,14.82,14.82,14.79,14.79,142330.0
2019-06-07 13:10:00,14.79,14.8,14.78,14.8,30545.0,14.79,14.8,14.78,14.8,30545.0
2019-06-07 13:15:00,14.8,14.81,14.78,14.81,14265.0,14.8,14.81,14.78,14.81,14265.0
2019-06-07 13:20:00,14.81,14.81,14.77,14.78,16715.0,14.81,14.81,14.77,14.78,16715.0
2019-06-07 13:25:00,14.77,14.81,14.77,14.81,49160.0,14.77,14.81,14.77,14.81,49160.0
2019-06-07 13:30:00,14.81,14.83,14.8,14.82,19320.0,14.81,14.83,14.8,14.82,19320.0
2019-06-07 13:35:00,14.82,14.84,14.82,14.83,10050.0,14.82,14.84,14.82,14.83,10050.0
2019-06-07 13:40:00,14.82,14.83,14.81,14.83,12765.0,14.82,14.83,14.81,14.83,12765.0
2019-06-07 13:45:00,14.83,14.83,14.81,14.82,7525.0,14.83,14.83,14.81,14.82,7525.0
2019-06-07 13:50:00,14.83,14.83,14.82,14.83,18970.0,14.83,14.83,14.82,14.83,18970.0
2019-06-07 13:55:00,14.83,14.84,14.82,14.83,22000.0,14.83,14.84,14.82,14.83,22000.0
2019-06-07 14:00:00,14.83,14.83,14.81,14.82,13000.0,14.83,14.83,14.81,14.82,13000.0
2019-06-07 14:05:00,14.82,14.82,14.81,14.81,9080.0,14.82,14.82,14.81,14.81,9080.0
2019-06-07 14:10:00,14.82,14.83,14.81,14.83,43790.0,14.82,14.83,14.81,14.83,43790.0
2019-06-07 14:15:00,14.83,14.84,14.82,14.84,31590.0,14.83,14.84,14.82,14.84,31590.0
2019-06-07 14:20:00,14.83,14.84,14.83,14.84,76800.0,14.83,14.84,14.83,14.84,76800.0
2019-06-07 14:25:00,14.84,14.85,14.83,14.84,108510.0,14.84,14.85,14.83,14.84,108510.0
2019-06-07 14:30:00,14.84,14.84,14.83,14.83,27780.0,14.84,14.84,14.83,14.83,27780.0
2019-06-07 14:35:00,14.83,14.83,14.81,14.81,48990.0,14.83,14.83,14.81,14.81,48990.0
2019-06-07 14:40:00,14.81,14.81,14.79,14.79,52100.0,14.81,14.81,14.79,14.79,52100.0
2019-06-07 14:45:00,14.79,14.79,14.75,14.76,40565.0,14.79,14.79,14.75,14.76,40565.0
2019-06-07 14:50:00,14.76,14.78,14.75,14.76,36155.0,14.76,14.78,14.75,14.76,36155.0
2019-06-07 14:55:00,14.76,14.76,14.75,14.76,31795.0,14.76,14.76,14.75,14.76,31795.0
2019-06-07 15:00:00,14.76,14.79,14.75,14.78,50940.0,14.76,14.79,14.75,14.78,50940.0
2019-06-07 15:05:00,14.77,14.78,14.76,14.77,57520.0,14.77,14.78,14.76,14.77,57520.0
2019-06-07 15:10:00,14.77,14.8,14.77,14.79,87235.0,14.77,14.8,14.77,14.79,87235.0
2019-06-07 15:15:00,14.79,14.8,14.78,14.79,55775.0,14.79,14.8,14.78,14.79,55775.0
2019-06-07 15:20:00,14.79,14.8,14.78,14.79,73185.0,14.79,14.8,14.78,14.79,73185.0
2019-06-07 15:25:00,14.79,14.8,14.79,14.8,76635.0,14.79,14.8,14.79,14.8,76635.0
2019-06-07 15:30:00,14.8,14.8,14.78,14.79,67930.0,14.8,14.8,14.78,14.79,67930.0
2019-06-07 15:35:00,14.79,14.8,14.78,14.8,49520.0,14.79,14.8,14.78,14.8,49520.0
2019-06-07 15:40:00,14.8,14.8,14.79,14.79,77350.0,14.8,14.8,14.79,14.79,77350.0
2019-06-07 15:45:00,14.79,14.79,14.76,14.76,112510.0,14.79,14.79,14.76,14.76,112510.0
2019-06-07 15:50:00,14.77,14.77,14.75,14.76,112530.0,14.77,14.77,14.75,14.76,112530.0
2019-06-07 15:55:00,14.76,14.78,14.75,14.77,380650.0,14.76,14.78,14.75,14.77,380650.0
2019-06-10 09:30:00,14.88,14.97,14.88,14.96,203645.0,14.88,14.97,14.88,14.96,203645.0
2019-06-10 09:35:00,14.97,14.97,14.89,14.96,50250.0,14.97,14.97,14.89,14.96,50250.0
2019-06-10 09:40:00,14.97,15.12,14.97,15.02,97820.0,14.97,15.12,14.97,15.02,97820.0
2019-06-10 09:45:00,15.04,15.05,14.97,15.03,52525.0,15.04,15.05,14.97,15.03,52525.0
2019-06-10 09:50:00,15.03,15.04,14.97,15.04,35100.0,15.03,15.04,14.97,15.04,35100.0
2019-06-10 09:55:00,15.03,15.06,15.02,15.05,56035.0,15.03,15.06,15.02,15.05,56035.0
2019-06-10 10:00:00,15.05,15.1,15.05,15.1,62745.0,15.05,15.1,15.05,15.1,62745.0
2019-06-10 10:05:00,15.09,15.13,15.06,15.09,88120.0,15.09,15.13,15.06,15.09,88120.0
2019-06-10 10:10:00,15.11,15.13,15.07,15.09,81785.0,15.11,15.13,15.07,15.09,81785.0
2019-06-10 10:15:00,15.09,15.1,15.08,15.09,41065.0,15.09,15.1,15.08,15.09,41065.0
2019-06-10 10:20:00,15.09,15.09,14.99,15.02,35035.0,15.09,15.09,14.99,15.02,35035.0
2019-06-10 10:25:00,15.01,15.03,14.98,15.02,21000.0,15.01,15.03,14.98,15.02,21000.0
2019-06-10 10:30:00,15.0,15.03,14.99,15.03,26645.0,15.0,15.03,14.99,15.03,26645.0
2019-06-10 10:35:00,15.03,15.04,14.98,14.99,33155.0,15.03,15.04,14.98,14.99,33155.0
2019-06-10 10:40:00,14.99,15.03,14.98,15.03,25745.0,14.99,15.03,14.98,15.03,25745.0
2019-06-10 10:45:00,15.03,15.06,15.03,15.04,30210.0,15.03,15.06,15.03,15.04,30210.0
2019-06-10 10:50:00,15.03,15.03,15.0,15.01,35000.0,15.03,15.03,15.0,15.01,35000.0
2019-06-10 10:55:00,15.0,15.02,14.99,15.0,22650.0,15.0,15.02,14.99,15.0,22650.0
2019-06-10 11:00:00,15.0,15.04,15.0,15.03,29240.0,15.0,15.04,15.0,15.03,29240.0
2019-06-10 11:05:00,15.03,15.04,15.01,15.02,23395.0,15.03,15.04,15.01,15.02,23395.0
2019-06-10 11:10:00,15.02,15.04,15.02,15.03,28625.0,15.02,15.04,15.02,15.03,28625.0
2019-06-10 11:15:00,15.01,15.01,14.98,14.98,18805.0,15.01,15.01,14.98,14.98,18805.0
2019-06-10 11:20:00,14.98,15.03,14.98,15.02,49205.0,14.98,15.03,14.98,15.02,49205.0
2019-06-10 11:25:00,15.02,15.03,15.01,15.02,19930.0,15.02,15.03,15.01,15.02,19930.0
2019-06-10 11:30:00,15.02,15.03,15.0,15.02,42500.0,15.02,15.03,15.0,15.02,42500.0
2019-06-10 11:35:00,15.02,15.03,15.0,15.02,16610.0,15.02,15.03,15.0,15.02,16610.0
2019-06-10 11:40:00,15.01,15.03,15.01,15.03,33025.0,15.01,15.03,15.01,15.03,33025.0
2019-06-10 11:45:00,15.03,15.03,15.01,15.03,19000.0,15.03,15.03,15.01,15.03,19000.0
2019-06-10 11:50:00,15.03,15.06,15.03,15.05,42725.0,15.03,15.06,15.03,15.05,42725.0
2019-06-10 11:55:00,15.05,15.06,15.02,15.04,73700.0,15.05,15.06,15.02,15.04,73700.0
2019-06-10 12:00:00,15.03,15.03,15.01,15.02,102855.0,15.03,15.03,15.01,15.02,102855.0
2019-06-10 12:05:00,15.01,15.03,14.96,14.97,58240.0,15.01,15.03,14.96,14.97,58240.0
2019-06-10 12:10:00,14.97,14.97,14.94,14.94,57675.0,14.97,14.97,14.94,14.94,57675.0
2019-06-10 12:15:00,14.94,14.96,14.94,14.95,13270.0,14.94,14.96,14.94,14.95,13270.0
2019-06-10 12:20:00,14.94,14.94,14.9,14.92,36250.0,14.94,14.94,14.9,14.92,36250.0
2019-06-10 12:25:00,14.91,14.92,14.9,14.91,19095.0,14.91,14.92,14.9,14.91,19095.0
2019-06-10 12:30:00,14.9,14.92,14.89,14.91,8000.0,14.9,14.92,14.89,14.91,8000.0
2019-06-10 12:35:00,14.9,14.91,14.88,14.89,39150.0,14.9,14.91,14.88,14.89,39150.0
2019-06-10 12:40:00,14.9,14.93,14.89,14.92,43485.0,14.9,14.93,14.89,14.92,43485.0
2019-06-10 12:45:00,14.92,14.92,14.9,14.9,34000.0,14.92,14.92,14.9,14.9,34000.0
2019-06-10 12:50:00,14.9,14.91,14.89,14.9,34000.0,14.9,14.91,14.89,14.9,34000.0
2019-06-10 12:55:00,14.9,14.9,14.88,14.89,16500.0,14.9,14.9,14.88,14.89,16500.0
2019-06-10 13:00:00,14.89,14.93,14.88,14.91,21000.0,14.89,14.93,14.88,14.91,21000.0
2019-06-10 13:05:00,14.92,14.92,14.9,14.92,15475.0,14.92,14.92,14.9,14.92,15475.0
2019-06-10 13:10:00,14.92,14.93,14.91,14.93,11000.0,14.92,14.93,14.91,14.93,11000.0
2019-06-10 13:15:00,14.93,14.93,14.91,14.91,12005.0,14.93,14.93,14.91,14.91,12005.0
2019-06-10 13:20:00,14.91,14.92,14.91,14.91,25940.0,14.91,14.92,14.91,14.91,25940.0
2019-06-10 13:25:00,14.91,14.91,14.89,14.91,22075.0,14.91,14.91,14.89,14.91,22075.0
2019-06-10 13:30:00,14.92,14.92,14.91,14.92,21000.0,14.92,14.92,14.91,14.92,21000.0
2019-06-10 13:35:00,14.92,14.93,14.92,14.92,14175.0,14.92,14.93,14.92,14.92,14175.0
2019-06-10 13:40:00,14.93,14.95,14.93,14.94,29615.0,14.93,14.95,14.93,14.94,29615.0
2019-06-10 13:45:00,14.94,14.94,14.92,14.92,23650.0,14.94,14.94,14.92,14.92,23650.0
2019-06-10 13:50:00,14.92,14.94,14.92,14.94,28000.0,14.92,14.94,14.92,14.94,28000.0
2019-06-10 13:55:00,14.94,14.96,14.94,14.96,15945.0,14.94,14.96,14.94,14.96,15945.0
2019-06-10 14:00:00,14.96,14.96,14.91,14.92,62970.0,14.96,14.96,14.91,14.92,62970.0
2019-06-10 14:05:00,14.93,14.95,14.93,14.95,33500.0,14.93,14.95,14.93,14.95,33500.0
2019-06-10 14:10:00,14.95,14.95,14.91,14.92,121350.0,14.95,14.95,14.91,14.92,121350.0
2019-06-10 14:15:00,14.92,14.92,14.87,14.88,59100.0,14.92,14.92,14.87,14.88,59100.0
2019-06-10 14:20:00,14.89,14.93,14.87,14.92,43900.0,14.89,14.93,14.87,14.92,43900.0
2019-06-10 14:25:00,14.92,14.95,14.92,14.94,31160.0,14.92,14.95,14.92,14.94,31160.0
2019-06-10 14:30:00,14.94,14.95,14.93,14.95,24925.0,14.94,14.95,14.93,14.95,24925.0
2019-06-10 14:35:00,14.94,14.96,14.93,14.96,27885.0,14.94,14.96,14.93,14.96,27885.0
2019-06-10 14:40:00,14.96,14.96,14.94,14.96,29555.0,14.96,14.96,14.94,14.96,29555.0
2019-06-10 14:45:00,14.96,14.98,14.96,14.97,30880.0,14.96,14.98,14.96,14.97,30880.0
2019-06-10 14:50:00,14.97,14.97,14.94,14.96,41630.0,14.97,14.97,14.94,14.96,41630.0
2019-06-10 14:55:00,14.96,14.97,14.95,14.96,54915.0,14.96,14.97,14.95,14.96,54915.0
2019-06-10 15:00:00,14.96,14.99,14.96,14.98,32495.0,14.96,14.99,14.96,14.98,32495.0
2019-06-10 15:05:00,14.97,14.99,14.97,14.99,34680.0,14.97,14.99,14.97,14.99,34680.0
2019-06-10 15:10:00,14.99,15.0,14.97,14.97,52950.0,14.99,15.0,14.97,14.97,52950.0
2019-06-10 15:15:00,14.97,14.99,14.96,14.98,37850.0,14.97,14.99,14.96,14.98,37850.0
2019-06-10 15:20:00,14.98,14.99,14.95,14.96,52310.0,14.98,14.99,14.95,14.96,52310.0
2019-06-10 15:25:00,14.96,14.96,14.92,14.93,55680.0,14.96,14.96,14.92,14.93,55680.0
2019-06-10 15:30:00,14.93,14.98,14.93,14.97,97535.0,14.93,14.98,14.93,14.97,97535.0
2019-06-10 15:35:00,14.96,14.96,14.93,14.93,152110.0,14.96,14.96,14.93,14.93,152110.0
2019-06-10 15:40:00,14.93,14.95,14.91,14.93,97540.0,14.93,14.95,14.91,14.93,97540.0
2019-06-10 15:45:00,14.93,14.95,14.92,14.93,128250.0,14.93,14.95,14.92,14.93,128250.0
2019-06-10 15:50:00,14.94,14.98,14.94,14.98,215010.0,14.94,14.98,14.94,14.98,215010.0
2019-06-10 15:55:00,14.98,14.98,14.93,14.93,364200.0,14.98,14.98,14.93,14.93,364200.0
2019-06-11 09:30:00,15.04,15.09,14.94,14.97,938775.0,15.04,15.09,14.94,14.97,938775.0
2019-06-11 09:35:00,14.97,15.03,14.94,15.0,398950.0,14.97,15.03,14.94,15.0,398950.0
2019-06-11 09:40:00,14.99,15.02,14.97,15.02,29730.0,14.99,15.02,14.97,15.02,29730.0
2019-06-11 09:45:00,15.0,15.03,14.96,14.97,32855.0,15.0,15.03,14.96,14.97,32855.0
2019-06-11 09:50:00,14.97,15.05,14.95,15.04,79255.0,14.97,15.05,14.95,15.04,79255.0
2019-06-11 09:55:00,15.04,15.06,15.01,15.03,71960.0,15.04,15.06,15.01,15.03,71960.0
2019-06-11 10:00:00,15.05,15.12,15.04,15.12,62505.0,15.05,15.12,15.04,15.12,62505.0
2019-06-11 10:05:00,15.12,15.12,15.06,15.1,48990.0,15.12,15.12,15.06,15.1,48990.0
2019-06-11 10:10:00,15.1,15.11,15.07,15.1,84265.0,15.1,15.11,15.07,15.1,84265.0
2019-06-11 10:15:00,15.1,15.12,15.08,15.12,38310.0,15.1,15.12,15.08,15.12,38310.0
2019-06-11 10:20:00,15.13,15.17,15.12,15.13,90450.0,15.13,15.17,15.12,15.13,90450.0
2019-06-11 10:25:00,15.14,15.23,15.13,15.21,98780.0,15.14,15.23,15.13,15.21,98780.0
2019-06-11 10:30:00,15.21,15.22,15.14,15.15,111130.0,15.21,15.22,15.14,15.15,111130.0
2019-06-11 10:35:00,15.15,15.15,15.08,15.14,50685.0,15.15,15.15,15.08,15.14,50685.0
2019-06-11 10:40:00,15.12,15.14,15.09,15.09,52420.0,15.12,15.14,15.09,15.09,52420.0
2019-06-11 10:45:00,15.09,15.12,15.09,15.1,44730.0,15.09,15.12,15.09,15.1,44730.0
2019-06-11 10:50:00,15.09,15.13,15.09,15.12,34225.0,15.09,15.13,15.09,15.12,34225.0
2019-06-11 10:55:00,15.12,15.14,15.1,15.13,20735.0,15.12,15.14,15.1,15.13,20735.0
2019-06-11 11:00:00,15.14,15.15,15.09,15.11,36670.0,15.14,15.15,15.09,15.11,36670.0
2019-06-11 11:05:00,15.12,15.13,15.07,15.07,49120.0,15.12,15.13,15.07,15.07,49120.0
2019-06-11 11:10:00,15.06,15.09,15.05,15.08,36365.0,15.06,15.09,15.05,15.08,36365.0
2019-06-11 11:15:00,15.09,15.11,15.07,15.09,68410.0,15.09,15.11,15.07,15.09,68410.0
2019-06-11 11:20:00,15.09,15.09,15.05,15.06,130955.0,15.09,15.09,15.05,15.06,130955.0
2019-06-11 11:25:00,15.06,15.07,14.96,14.99,132190.0,15.06,15.07,14.96,14.99,132190.0
2019-06-11 11:30:00,14.98,15.0,14.94,14.96,55235.0,14.98,15.0,14.94,14.96,55235.0
2019-06-11 11:35:00,14.96,14.98,14.95,14.96,106875.0,14.96,14.98,14.95,14.96,106875.0
2019-06-11 11:40:00,14.97,14.98,14.94,14.96,80295.0,14.97,14.98,14.94,14.96,80295.0
2019-06-11 11:45:00,14.95,14.99,14.95,14.98,64775.0,14.95,14.99,14.95,14.98,64775.0
2019-06-11 11:50:00,14.99,15.02,14.99,15.01,48870.0,14.99,15.02,14.99,15.01,48870.0
2019-06-11 11:55:00,15.01,15.03,15.01,15.03,79960.0,15.01,15.03,15.01,15.03,79960.0
2019-06-11 12:00:00,15.03,15.03,14.96,14.96,31925.0,15.03,15.03,14.96,14.96,31925.0
2019-06-11 12:05:00,14.97,14.98,14.94,14.97,51600.0,14.97,14.98,14.94,14.97,51600.0
2019-06-11 12:10:00,14.96,14.99,14.96,14.98,44345.0,14.96,14.99,14.96,14.98,44345.0
2019-06-11 12:15:00,14.98,15.01,14.97,15.01,31615.0,14.98,15.01,14.97,15.01,31615.0
2019-06-11 12:20:00,15.0,15.03,15.0,15.03,26835.0,15.0,15.03,15.0,15.03,26835.0
2019-06-11 12:25:00,15.03,15.04,15.02,15.04,32600.0,15.03,15.04,15.02,15.04,32600.0
2019-06-11 12:30:00,15.04,15.06,15.04,15.04,34120.0,15.04,15.06,15.04,15.04,34120.0
2019-06-11 12:35:00,15.05,15.05,15.02,15.04,24500.0,15.05,15.05,15.02,15.04,24500.0
2019-06-11 12:40:00,15.04,15.04,15.02,15.04,53945.0,15.04,15.04,15.02,15.04,53945.0
2019-06-11 12:45:00,15.04,15.06,15.04,15.04,40910.0,15.04,15.06,15.04,15.04,40910.0
2019-06-11 12:50:00,15.05,15.08,15.05,15.05,63600.0,15.05,15.08,15.05,15.05,63600.0
2019-06-11 12:55:00,15.04,15.05,15.04,15.05,43445.0,15.04,15.05,15.04,15.05,43445.0
2019-06-11 13:00:00,15.04,15.08,15.04,15.08,38150.0,15.04,15.08,15.04,15.08,38150.0
2019-06-11 13:05:00,15.08,15.09,15.06,15.06,21500.0,15.08,15.09,15.06,15.06,21500.0
2019-06-11 13:10:00,15.06,15.07,15.05,15.06,32000.0,15.06,15.07,15.05,15.06,32000.0
2019-06-11 13:15:00,15.07,15.07,15.05,15.06,31500.0,15.07,15.07,15.05,15.06,31500.0
2019-06-11 13:20:00,15.06,15.06,15.01,15.02,36500.0,15.06,15.06,15.01,15.02,36500.0
2019-06-11 13:25:00,15.02,15.03,15.01,15.01,46000.0,15.02,15.03,15.01,15.01,46000.0
2019-06-11 13:30:00,15.0,15.02,14.99,15.01,40225.0,15.0,15.02,14.99,15.01,40225.0
2019-06-11 13:35:00,15.02,15.03,15.01,15.02,21530.0,15.02,15.03,15.01,15.02,21530.0
2019-06-11 13:40:00,15.02,15.03,15.0,15.02,37655.0,15.02,15.03,15.0,15.02,37655.0
2019-06-11 13:45:00,15.02,15.05,15.02,15.05,31365.0,15.02,15.05,15.02,15.05,31365.0
2019-06-11 13:50:00,15.05,15.08,15.05,15.08,24505.0,15.05,15.08,15.05,15.08,24505.0
2019-06-11 13:55:00,15.09,15.12,15.08,15.11,55175.0,15.09,15.12,15.08,15.11,55175.0
2019-06-11 14:00:00,15.12,15.15,15.12,15.14,59190.0,15.12,15.15,15.12,15.14,59190.0
2019-06-11 14:05:00,15.14,15.15,15.13,15.15,55385.0,15.14,15.15,15.13,15.15,55385.0
2019-06-11 14:10:00,15.15,15.18,15.15,15.16,154580.0,15.15,15.18,15.15,15.16,154580.0
2019-06-11 14:15:00,15.16,15.16,15.12,15.15,70835.0,15.16,15.16,15.12,15.15,70835.0
2019-06-11 14:20:00,15.15,15.17,15.14,15.15,74350.0,15.15,15.17,15.14,15.15,74350.0
2019-06-11 14:25:00,15.15,15.16,15.14,15.15,55390.0,15.15,15.16,15.14,15.15,55390.0
2019-06-11 14:30:00,15.15,15.15,15.11,15.12,71900.0,15.15,15.15,15.11,15.12,71900.0
2019-06-11 14:35:00,15.12,15.13,15.11,15.12,61380.0,15.12,15.13,15.11,15.12,61380.0
2019-06-11 14:40:00,15.12,15.12,15.09,15.11,58125.0,15.12,15.12,15.09,15.11,58125.0
2019-06-11 14:45:00,15.11,15.11,15.1,15.11,67310.0,15.11,15.11,15.1,15.11,67310.0
2019-06-11 14:50:00,15.11,15.13,15.11,15.12,64720.0,15.11,15.13,15.11,15.12,64720.0
2019-06-11 14:55:00,15.11,15.13,15.1,15.13,59925.0,15.11,15.13,15.1,15.13,59925.0
2019-06-11 15:00:00,15.13,15.14,15.12,15.13,76700.0,15.13,15.14,15.12,15.13,76700.0
2019-06-11 15:05:00,15.13,15.17,15.13,15.17,94290.0,15.13,15.17,15.13,15.17,94290.0
2019-06-11 15:10:00,15.17,15.18,15.16,15.17,77000.0,15.17,15.18,15.16,15.17,77000.0
2019-06-11 15:15:00,15.17,15.2,15.17,15.19,85610.0,15.17,15.2,15.17,15.19,85610.0
2019-06-11 15:20:00,15.19,15.2,15.17,15.19,89195.0,15.19,15.2,15.17,15.19,89195.0
2019-06-11 15:25:00,15.19,15.2,15.18,15.19,105085.0,15.19,15.2,15.18,15.19,105085.0
2019-06-11 15:30:00,15.19,15.22,15.17,15.21,168580.0,15.19,15.22,15.17,15.21,168580.0
2019-06-11 15:35:00,15.21,15.21,15.18,15.2,191325.0,15.21,15.21,15.18,15.2,191325.0
2019-06-11 15:40:00,15.2,15.21,15.19,15.19,204485.0,15.2,15.21,15.19,15.19,204485.0
2019-06-11 15:45:00,15.2,15.22,15.19,15.2,434840.0,15.2,15.22,15.19,15.2,434840.0
2019-06-11 15:50:00,15.2,15.2,15.17,15.17,277405.0,15.2,15.2,15.17,15.17,277405.0
2019-06-11 15:55:00,15.17,15.2,15.16,15.2,364485.0,15.17,15.2,15.16,15.2,364485.0
2019-06-12 09:30:00,15.14,15.25,15.04,15.11,103280.0,15.14,15.25,15.04,15.11,103280.0
2019-06-12 09:35:00,15.15,15.21,15.14,15.19,27250.0,15.15,15.21,15.14,15.19,27250.0
2019-06-12 09:40:00,15.2,15.27,15.19,15.23,26760.0,15.2,15.27,15.19,15.23,26760.0
2019-06-12 09:45:00,15.23,15.28,15.21,15.22,24775.0,15.23,15.28,15.21,15.22,24775.0
2019-06-12 09:50:00,15.22,15.27,15.21,15.22,35725.0,15.22,15.27,15.21,15.22,35725.0
2019-06-12 09:55:00,15.23,15.25,15.21,15.23,30735.0,15.23,15.25,15.21,15.23,30735.0
2019-06-12 10:00:00,15.25,15.26,15.24,15.25,46125.0,15.25,15.26,15.24,15.25,46125.0
2019-06-12 10:05:00,15.25,15.25,15.22,15.23,37870.0,15.25,15.25,15.22,15.23,37870.0
2019-06-12 10:10:00,15.23,15.24,15.21,15.21,22845.0,15.23,15.24,15.21,15.21,22845.0
2019-06-12 10:15:00,15.22,15.25,15.22,15.24,36430.0,15.22,15.25,15.22,15.24,36430.0
2019-06-12 10:20:00,15.24,15.26,15.24,15.24,75065.0,15.24,15.26,15.24,15.24,75065.0
2019-06-12 10:25:00,15.23,15.24,15.22,15.23,79830.0,15.23,15.24,15.22,15.23,79830.0
2019-06-12 10:30:00,15.23,15.28,15.23,15.28,49170.0,15.23,15.28,15.23,15.28,49170.0
2019-06-12 10:35:00,15.29,15.36,15.29,15.34,50115.0,15.29,15.36,15.29,15.34,50115.0
2019-06-12 10:40:00,15.35,15.35,15.3,15.32,79530.0,15.35,15.35,15.3,15.32,79530.0
2019-06-12 10:45:00,15.32,15.37,15.3,15.36,161935.0,15.32,15.37,15.3,15.36,161935.0
2019-06-12 10:50:00,15.35,15.36,15.34,15.36,61260.0,15.35,15.36,15.34,15.36,61260.0
2019-06-12 10:55:00,15.35,15.36,15.34,15.35,56395.0,15.35,15.36,15.34,15.35,56395.0
2019-06-12 11:00:00,15.34,15.39,15.34,15.39,47565.0,15.34,15.39,15.34,15.39,47565.0
2019-06-12 11:05:00,15.38,15.39,15.36,15.38,57225.0,15.38,15.39,15.36,15.38,57225.0
2019-06-12 11:10:00,15.38,15.38,15.32,15.35,100395.0,15.38,15.38,15.32,15.35,100395.0
2019-06-12 11:15:00,15.35,15.36,15.32,15.36,94195.0,15.35,15.36,15.32,15.36,94195.0
2019-06-12 11:20:00,15.36,15.36,15.33,15.35,30875.0,15.36,15.36,15.33,15.35,30875.0
2019-06-12 11:25:00,15.35,15.35,15.33,15.34,60560.0,15.35,15.35,15.33,15.34,60560.0
2019-06-12 11:30:00,15.34,15.36,15.33,15.33,23155.0,15.34,15.36,15.33,15.33,23155.0
2019-06-12 11:35:00,15.34,15.34,15.29,15.3,34070.0,15.34,15.34,15.29,15.3,34070.0
2019-06-12 11:40:00,15.29,15.31,15.29,15.31,58190.0,15.29,15.31,15.29,15.31,58190.0
2019-06-12 11:45:00,15.31,15.33,15.3,15.31,29595.0,15.31,15.33,15.3,15.31,29595.0
2019-06-12 11:50:00,15.31,15.33,15.31,15.33,16195.0,15.31,15.33,15.31,15.33,16195.0
2019-06-12 11:55:00,15.33,15.34,15.31,15.31,28250.0,15.33,15.34,15.31,15.31,28250.0
2019-06-12 12:00:00,15.31,15.33,15.31,15.32,15500.0,15.31,15.33,15.31,15.32,15500.0
2019-06-12 12:05:00,15.32,15.34,15.32,15.33,16395.0,15.32,15.34,15.32,15.33,16395.0
2019-06-12 12:10:00,15.33,15.33,15.3,15.3,24420.0,15.33,15.33,15.3,15.3,24420.0
2019-06-12 12:15:00,15.3,15.31,15.29,15.3,34750.0,15.3,15.31,15.29,15.3,34750.0
2019-06-12 12:20:00,15.3,15.33,15.3,15.33,29565.0,15.3,15.33,15.3,15.33,29565.0
2019-06-12 12:25:00,15.33,15.34,15.32,15.32,14830.0,15.33,15.34,15.32,15.32,14830.0
2019-06-12 12:30:00,15.31,15.33,15.3,15.33,82385.0,15.31,15.33,15.3,15.33,82385.0
2019-06-12 12:35:00,15.33,15.34,15.32,15.34,55460.0,15.33,15.34,15.32,15.34,55460.0
2019-06-12 12:40:00,15.34,15.36,15.34,15.35,22305.0,15.34,15.36,15.34,15.35,22305.0
2019-06-12 12:45:00,15.35,15.36,15.34,15.35,15340.0,15.35,15.36,15.34,15.35,15340.0
2019-06-12 12:50:00,15.35,15.36,15.34,15.34,7500.0,15.35,15.36,15.34,15.34,7500.0
2019-06-12 12:55:00,15.34,15.36,15.33,15.36,25010.0,15.34,15.36,15.33,15.36,25010.0
2019-06-12 13:00:00,15.36,15.36,15.34,15.35,25440.0,15.36,15.36,15.34,15.35,25440.0
2019-06-12 13:05:00,15.35,15.37,15.34,15.36,33500.0,15.35,15.37,15.34,15.36,33500.0
2019-06-12 13:10:00,15.34,15.35,15.33,15.34,18500.0,15.34,15.35,15.33,15.34,18500.0
2019-06-12 13:15:00,15.34,15.35,15.33,15.34,17750.0,15.34,15.35,15.33,15.34,17750.0
2019-06-12 13:20:00,15.35,15.36,15.34,15.34,25500.0,15.35,15.36,15.34,15.34,25500.0
2019-06-12 13:25:00,15.34,15.36,15.34,15.36,14500.0,15.34,15.36,15.34,15.36,14500.0
2019-06-12 13:30:00,15.36,15.36,15.35,15.35,25805.0,15.36,15.36,15.35,15.35,25805.0
2019-06-12 13:35:00,15.35,15.35,15.34,15.35,54835.0,15.35,15.35,15.34,15.35,54835.0
2019-06-12 13:40:00,15.34,15.38,15.34,15.38,59830.0,15.34,15.38,15.34,15.38,59830.0
2019-06-12 13:45:00,15.38,15.39,15.38,15.38,49865.0,15.38,15.39,15.38,15.38,49865.0
2019-06-12 13:50:00,15.38,15.39,15.38,15.39,39875.0,15.38,15.39,15.38,15.39,39875.0
2019-06-12 13:55:00,15.39,15.4,15.38,15.38,37185.0,15.39,15.4,15.38,15.38,37185.0
2019-06-12 14:00:00,15.38,15.41,15.38,15.39,45340.0,15.38,15.41,15.38,15.39,45340.0
2019-06-12 14:05:00,15.39,15.39,15.36,15.36,59500.0,15.39,15.39,15.36,15.36,59500.0
2019-06-12 14:10:00,15.36,15.36,15.34,15.34,43580.0,15.36,15.36,15.34,15.34,43580.0
2019-06-12 14:15:00,15.34,15.34,15.31,15.32,40085.0,15.34,15.34,15.31,15.32,40085.0
2019-06-12 14:20:00,15.32,15.32,15.3,15.3,141790.0,15.32,15.32,15.3,15.3,141790.0
2019-06-12 14:25:00,15.3,15.31,15.3,15.31,29500.0,15.3,15.31,15.3,15.31,29500.0
2019-06-12 14:30:00,15.31,15.31,15.3,15.3,72245.0,15.31,15.31,15.3,15.3,72245.0
2019-06-12 14:35:00,15.3,15.32,15.3,15.31,74465.0,15.3,15.32,15.3,15.31,74465.0
2019-06-12 14:40:00,15.31,15.33,15.3,15.32,87155.0,15.31,15.33,15.3,15.32,87155.0
2019-06-12 14:45:00,15.33,15.33,15.32,15.32,44110.0,15.33,15.33,15.32,15.32,44110.0
2019-06-12 14:50:00,15.33,15.34,15.32,15.33,98445.0,15.33,15.34,15.32,15.33,98445.0
2019-06-12 14:55:00,15.33,15.36,15.33,15.35,88370.0,15.33,15.36,15.33,15.35,88370.0
2019-06-12 15:00:00,15.35,15.38,15.34,15.37,205875.0,15.35,15.38,15.34,15.37,205875.0
2019-06-12 15:05:00,15.36,15.4,15.36,15.4,100100.0,15.36,15.4,15.36,15.4,100100.0
2019-06-12 15:10:00,15.39,15.41,15.39,15.4,149785.0,15.39,15.41,15.39,15.4,149785.0
2019-06-12 15:15:00,15.4,15.4,15.38,15.4,72530.0,15.4,15.4,15.38,15.4,72530.0
2019-06-12 15:20:00,15.4,15.4,15.38,15.38,67200.0,15.4,15.4,15.38,15.38,67200.0
2019-06-12 15:25:00,15.38,15.4,15.38,15.4,60035.0,15.38,15.4,15.38,15.4,60035.0
2019-06-12 15:30:00,15.4,15.41,15.4,15.41,76250.0,15.4,15.41,15.4,15.41,76250.0
2019-06-12 15:35:00,15.41,15.41,15.39,15.39,104635.0,15.41,15.41,15.39,15.39,104635.0
2019-06-12 15:40:00,15.39,15.41,15.38,15.39,96335.0,15.39,15.41,15.38,15.39,96335.0
2019-06-12 15:45:00,15.39,15.4,15.38,15.4,116650.0,15.39,15.4,15.38,15.4,116650.0
2019-06-12 15:50:00,15.4,15.41,15.39,15.39,250405.0,15.4,15.41,15.39,15.39,250405.0
2019-06-12 15:55:00,15.39,15.4,15.39,15.4,403350.0,15.39,15.4,15.39,15.4,403350.0
2019-06-13 09:30:00,15.45,15.46,15.31,15.4,184430.0,15.45,15.46,15.31,15.4,184430.0
2019-06-13 09:35:00,15.4,15.43,15.31,15.32,36350.0,15.4,15.43,15.31,15.32,36350.0
2019-06-13 09:40:00,15.33,15.35,15.22,15.31,59595.0,15.33,15.35,15.22,15.31,59595.0
2019-06-13 09:45:00,15.29,15.34,15.27,15.28,31370.0,15.29,15.34,15.27,15.28,31370.0
2019-06-13 09:50:00,15.29,15.32,15.27,15.3,29675.0,15.29,15.32,15.27,15.3,29675.0
2019-06-13 09:55:00,15.29,15.32,15.29,15.32,31000.0,15.29,15.32,15.29,15.32,31000.0
2019-06-13 10:00:00,15.32,15.33,15.29,15.3,39465.0,15.32,15.33,15.29,15.3,39465.0
2019-06-13 10:05:00,15.29,15.29,15.22,15.24,61235.0,15.29,15.29,15.22,15.24,61235.0
2019-06-13 10:10:00,15.25,15.27,15.24,15.25,138565.0,15.25,15.27,15.24,15.25,138565.0
2019-06-13 10:15:00,15.25,15.29,15.24,15.28,43035.0,15.25,15.29,15.24,15.28,43035.0
2019-06-13 10:20:00,15.28,15.35,15.28,15.35,26925.0,15.28,15.35,15.28,15.35,26925.0
2019-06-13 10:25:00,15.34,15.34,15.3,15.31,27190.0,15.34,15.34,15.3,15.31,27190.0
2019-06-13 10:30:00,15.31,15.34,15.31,15.33,25615.0,15.31,15.34,15.31,15.33,25615.0
2019-06-13 10:35:00,15.33,15.34,15.32,15.32,29270.0,15.33,15.34,15.32,15.32,29270.0
2019-06-13 10:40:00,15.31,15.33,15.28,15.29,66915.0,15.31,15.33,15.28,15.29,66915.0
2019-06-13 10:45:00,15.29,15.31,15.27,15.29,72465.0,15.29,15.31,15.27,15.29,72465.0
2019-06-13 10:50:00,15.29,15.29,15.26,15.29,37500.0,15.29,15.29,15.26,15.29,37500.0
2019-06-13 10:55:00,15.29,15.29,15.25,15.26,34375.0,15.29,15.29,15.25,15.26,34375.0
2019-06-13 11:00:00,15.27,15.28,15.25,15.26,71475.0,15.27,15.28,15.25,15.26,71475.0
2019-06-13 11:05:00,15.27,15.27,15.24,15.26,106925.0,15.27,15.27,15.24,15.26,106925.0
2019-06-13 11:10:00,15.26,15.3,15.26,15.28,36605.0,15.26,15.3,15.26,15.28,36605.0
2019-06-13 11:15:00,15.28,15.3,15.28,15.29,37050.0,15.28,15.3,15.28,15.29,37050.0
2019-06-13 11:20:00,15.29,15.3,15.27,15.27,34255.0,15.29,15.3,15.27,15.27,34255.0
2019-06-13 11:25:00,15.27,15.28,15.25,15.25,36965.0,15.27,15.28,15.25,15.25,36965.0
2019-06-13 11:30:00,15.25,15.26,15.25,15.25,37500.0,15.25,15.26,15.25,15.25,37500.0
2019-06-13 11:35:00,15.26,15.27,15.24,15.27,76750.0,15.26,15.27,15.24,15.27,76750.0
2019-06-13 11:40:00,15.28,15.29,15.27,15.28,29350.0,15.28,15.29,15.27,15.28,29350.0
2019-06-13 11:45:00,15.27,15.29,15.27,15.27,24820.0,15.27,15.29,15.27,15.27,24820.0
2019-06-13 11:50:00,15.27,15.29,15.27,15.29,21450.0,15.27,15.29,15.27,15.29,21450.0
2019-06-13 11:55:00,15.29,15.29,15.28,15.29,22000.0,15.29,15.29,15.28,15.29,22000.0
2019-06-13 12:00:00,15.29,15.3,15.28,15.3,28515.0,15.29,15.3,15.28,15.3,28515.0
2019-06-13 12:05:00,15.3,15.3,15.29,15.3,16205.0,15.3,15.3,15.29,15.3,16205.0
2019-06-13 12:10:00,15.3,15.32,15.3,15.31,46655.0,15.3,15.32,15.3,15.31,46655.0
2019-06-13 12:15:00,15.31,15.31,15.3,15.31,43060.0,15.31,15.31,15.3,15.31,43060.0
2019-06-13 12:20:00,15.32,15.32,15.3,15.31,37085.0,15.32,15.32,15.3,15.31,37085.0
2019-06-13 12:25:00,15.32,15.32,15.3,15.31,67775.0,15.32,15.32,15.3,15.31,67775.0
2019-06-13 12:30:00,15.31,15.31,15.31,15.31,22500.0,15.31,15.31,15.31,15.31,22500.0
2019-06-13 12:35:00,15.31,15.32,15.31,15.31,32285.0,15.31,15.32,15.31,15.31,32285.0
2019-06-13 12:40:00,15.31,15.32,15.31,15.32,21545.0,15.31,15.32,15.31,15.32,21545.0
2019-06-13 12:45:00,15.32,15.33,15.31,15.31,20000.0,15.32,15.33,15.31,15.31,20000.0
2019-06-13 12:50:00,15.31,15.32,15.31,15.32,21815.0,15.31,15.32,15.31,15.32,21815.0
2019-06-13 12:55:00,15.32,15.33,15.31,15.32,14280.0,15.32,15.33,15.31,15.32,14280.0
2019-06-13 13:00:00,15.33,15.33,15.32,15.33,12000.0,15.33,15.33,15.32,15.33,12000.0
2019-06-13 13:05:00,15.33,15.34,15.32,15.34,18500.0,15.33,15.34,15.32,15.34,18500.0
2019-06-13 13:10:00,15.33,15.34,15.33,15.34,11985.0,15.33,15.34,15.33,15.34,11985.0
2019-06-13 13:15:00,15.34,15.35,15.33,15.34,37000.0,15.34,15.35,15.33,15.34,37000.0
2019-06-13 13:20:00,15.34,15.34,15.33,15.34,31925.0,15.34,15.34,15.33,15.34,31925.0
2019-06-13 13:25:00,15.34,15.35,15.34,15.35,16750.0,15.34,15.35,15.34,15.35,16750.0
2019-06-13 13:30:00,15.35,15.37,15.35,15.35,31460.0,15.35,15.37,15.35,15.35,31460.0
2019-06-13 13:35:00,15.35,15.36,15.35,15.36,15250.0,15.35,15.36,15.35,15.36,15250.0
2019-06-13 13:40:00,15.35,15.36,15.34,15.34,24045.0,15.35,15.36,15.34,15.34,24045.0
2019-06-13 13:45:00,15.34,15.35,15.33,15.35,25165.0,15.34,15.35,15.33,15.35,25165.0
2019-06-13 13:50:00,15.35,15.37,15.35,15.37,24145.0,15.35,15.37,15.35,15.37,24145.0
2019-06-13 13:55:00,15.37,15.37,15.36,15.36,39950.0,15.37,15.37,15.36,15.36,39950.0
2019-06-13 14:00:00,15.36,15.36,15.36,15.36,34075.0,15.36,15.36,15.36,15.36,34075.0
2019-06-13 14:05:00,15.36,15.36,15.35,15.35,22175.0,15.36,15.36,15.35,15.35,22175.0
2019-06-13 14:10:00,15.35,15.35,15.34,15.34,19500.0,15.35,15.35,15.34,15.34,19500.0
2019-06-13 14:15:00,15.34,15.34,15.31,15.31,46000.0,15.34,15.34,15.31,15.31,46000.0
2019-06-13 14:20:00,15.31,15.33,15.31,15.31,24500.0,15.31,15.33,15.31,15.31,24500.0
2019-06-13 14:25:00,15.31,15.34,15.31,15.33,38930.0,15.31,15.34,15.31,15.33,38930.0
2019-06-13 14:30:00,15.33,15.34,15.31,15.31,32550.0,15.33,15.34,15.31,15.31,32550.0
2019-06-13 14:35:00,15.31,15.33,15.3,15.33,40835.0,15.31,15.33,15.3,15.33,40835.0
2019-06-13 14:40:00,15.32,15.34,15.32,15.34,58150.0,15.32,15.34,15.32,15.34,58150.0
2019-06-13 14:45:00,15.33,15.33,15.32,15.33,19360.0,15.33,15.33,15.32,15.33,19360.0
2019-06-13 14:50:00,15.33,15.33,15.31,15.31,26500.0,15.33,15.33,15.31,15.31,26500.0
2019-06-13 14:55:00,15.31,15.32,15.31,15.31,34450.0,15.31,15.32,15.31,15.31,34450.0
2019-06-13 15:00:00,15.31,15.32,15.3,15.31,109270.0,15.31,15.32,15.3,15.31,109270.0
2019-06-13 15:05:00,15.31,15.32,15.29,15.29,79270.0,15.31,15.32,15.29,15.29,79270.0
2019-06-13 15:10:00,15.29,15.3,15.28,15.28,70335.0,15.29,15.3,15.28,15.28,70335.0
2019-06-13 15:15:00,15.28,15.28,15.26,15.26,116580.0,15.28,15.28,15.26,15.26,116580.0
2019-06-13 15:20:00,15.26,15.26,15.25,15.26,50205.0,15.26,15.26,15.25,15.26,50205.0
2019-06-13 15:25:00,15.26,15.26,15.24,15.26,37475.0,15.26,15.26,15.24,15.26,37475.0
2019-06-13 15:30:00,15.26,15.28,15.26,15.26,58915.0,15.26,15.28,15.26,15.26,58915.0
2019-06-13 15:35:00,15.26,15.29,15.25,15.29,118320.0,15.26,15.29,15.25,15.29,118320.0
2019-06-13 15:40:00,15.28,15.29,15.28,15.29,85220.0,15.28,15.29,15.28,15.29,85220.0
2019-06-13 15:45:00,15.29,15.3,15.29,15.3,118195.0,15.29,15.3,15.29,15.3,118195.0
2019-06-13 15:50:00,15.3,15.3,15.28,15.29,108700.0,15.3,15.3,15.28,15.29,108700.0
2019-06-13 15:55:00,15.29,15.33,15.28,15.32,227740.0,15.29,15.33,15.28,15.32,227740.0
2019-06-14 09:30:00,15.31,15.43,15.25,15.27,129590.0,15.31,15.43,15.25,15.27,129590.0
2019-06-14 09:35:00,15.32,15.36,15.25,15.31,30550.0,15.32,15.36,15.25,15.31,30550.0
2019-06-14 09:40:00,15.33,15.35,15.21,15.23,57870.0,15.33,15.35,15.21,15.23,57870.0
2019-06-14 09:45:00,15.23,15.32,15.23,15.32,36560.0,15.23,15.32,15.23,15.32,36560.0
2019-06-14 09:50:00,15.31,15.38,15.25,15.26,53590.0,15.31,15.38,15.25,15.26,53590.0
2019-06-14 09:55:00,15.27,15.33,15.27,15.3,44565.0,15.27,15.33,15.27,15.3,44565.0
2019-06-14 10:00:00,15.31,15.34,15.29,15.31,46705.0,15.31,15.34,15.29,15.31,46705.0
2019-06-14 10:05:00,15.3,15.37,15.3,15.36,32085.0,15.3,15.37,15.3,15.36,32085.0
2019-06-14 10:10:00,15.36,15.37,15.34,15.35,26385.0,15.36,15.37,15.34,15.35,26385.0
2019-06-14 10:15:00,15.35,15.38,15.34,15.35,19770.0,15.35,15.38,15.34,15.35,19770.0
2019-06-14 10:20:00,15.35,15.37,15.34,15.35,30695.0,15.35,15.37,15.34,15.35,30695.0
2019-06-14 10:25:00,15.34,15.36,15.32,15.32,27150.0,15.34,15.36,15.32,15.32,27150.0
2019-06-14 10:30:00,15.33,15.35,15.31,15.33,26715.0,15.33,15.35,15.31,15.33,26715.0
2019-06-14 10:35:00,15.33,15.34,15.29,15.29,130745.0,15.33,15.34,15.29,15.29,130745.0
2019-06-14 10:40:00,15.29,15.3,15.27,15.27,142235.0,15.29,15.3,15.27,15.27,142235.0
2019-06-14 10:45:00,15.27,15.29,15.26,15.28,42190.0,15.27,15.29,15.26,15.28,42190.0
2019-06-14 10:50:00,15.29,15.3,15.26,15.27,98210.0,15.29,15.3,15.26,15.27,98210.0
2019-06-14 10:55:00,15.27,15.27,15.21,15.22,24500.0,15.27,15.27,15.21,15.22,24500.0
2019-06-14 11:00:00,15.21,15.21,15.17,15.2,236355.0,15.21,15.21,15.17,15.2,236355.0
2019-06-14 11:05:00,15.2,15.21,15.17,15.17,118425.0,15.2,15.21,15.17,15.17,118425.0
2019-06-14 11:10:00,15.16,15.17,15.14,15.16,54065.0,15.16,15.17,15.14,15.16,54065.0
2019-06-14 11:15:00,15.16,15.17,15.15,15.16,64500.0,15.16,15.17,15.15,15.16,64500.0
2019-06-14 11:20:00,15.15,15.19,15.15,15.18,55090.0,15.15,15.19,15.15,15.18,55090.0
2019-06-14 11:25:00,15.19,15.21,15.17,15.21,19085.0,15.19,15.21,15.17,15.21,19085.0
2019-06-14 11:30:00,15.21,15.25,15.2,15.23,29500.0,15.21,15.25,15.2,15.23,29500.0
2019-06-14 11:35:00,15.22,15.25,15.21,15.25,20970.0,15.22,15.25,15.21,15.25,20970.0
2019-06-14 11:40:00,15.24,15.26,15.24,15.24,32680.0,15.24,15.26,15.24,15.24,32680.0
2019-06-14 11:45:00,15.24,15.24,15.23,15.23,47620.0,15.24,15.24,15.23,15.23,47620.0
2019-06-14 11:50:00,15.23,15.25,15.23,15.23,24600.0,15.23,15.25,15.23,15.23,24600.0
2019-06-14 11:55:00,15.23,15.23,15.2,15.2,32235.0,15.23,15.23,15.2,15.2,32235.0
2019-06-14 12:00:00,15.2,15.21,15.19,15.19,7265.0,15.2,15.21,15.19,15.19,7265.0
2019-06-14 12:05:00,15.19,15.2,15.18,15.2,22495.0,15.19,15.2,15.18,15.2,22495.0
2019-06-14 12:10:00,15.19,15.2,15.19,15.19,10000.0,15.19,15.2,15.19,15.19,10000.0
2019-06-14 12:15:00,15.19,15.22,15.19,15.22,24025.0,15.19,15.22,15.19,15.22,24025.0
2019-06-14 12:20:00,15.21,15.24,15.21,15.24,479115.0,15.21,15.24,15.21,15.24,479115.0
2019-06-14 12:25:00,15.23,15.24,15.2,15.2,28000.0,15.23,15.24,15.2,15.2,28000.0
2019-06-14 12:30:00,15.2,15.21,15.2,15.2,13050.0,15.2,15.21,15.2,15.2,13050.0
2019-06-14 12:35:00,15.2,15.22,15.2,15.21,14405.0,15.2,15.22,15.2,15.21,14405.0
2019-06-14 12:40:00,15.21,15.21,15.2,15.2,20955.0,15.21,15.21,15.2,15.2,20955.0
2019-06-14 12:45:00,15.2,15.22,15.2,15.22,25895.0,15.2,15.22,15.2,15.22,25895.0
2019-06-14 12:50:00,15.22,15.23,15.21,15.23,6500.0,15.22,15.23,15.21,15.23,6500.0
2019-06-14 12:55:00,15.23,15.24,15.23,15.24,12500.0,15.23,15.24,15.23,15.24,12500.0
2019-06-14 13:00:00,15.25,15.25,15.23,15.23,9500.0,15.25,15.25,15.23,15.23,9500.0
2019-06-14 13:05:00,15.23,15.23,15.21,15.22,17500.0,15.23,15.23,15.21,15.22,17500.0
2019-06-14 13:10:00,15.22,15.24,15.22,15.23,21330.0,15.22,15.24,15.22,15.23,21330.0
2019-06-14 13:15:00,15.23,15.23,15.23,15.23,8000.0,15.23,15.23,15.23,15.23,8000.0
2019-06-14 13:20:00,15.23,15.24,15.22,15.23,24840.0,15.23,15.24,15.22,15.23,24840.0
2019-06-14 13:25:00,15.23,15.24,15.22,15.22,5500.0,15.23,15.24,15.22,15.22,5500.0
2019-06-14 13:30:00,15.23,15.23,15.21,15.21,10790.0,15.23,15.23,15.21,15.21,10790.0
2019-06-14 13:35:00,15.21,15.21,15.2,15.2,35615.0,15.21,15.21,15.2,15.2,35615.0
2019-06-14 13:40:00,15.2,15.21,15.2,15.2,27315.0,15.2,15.21,15.2,15.2,27315.0
2019-06-14 13:45:00,15.2,15.21,15.19,15.21,32470.0,15.2,15.21,15.19,15.21,32470.0
2019-06-14 13:50:00,15.2,15.21,15.2,15.21,14150.0,15.2,15.21,15.2,15.21,14150.0
2019-06-14 13:55:00,15.21,15.22,15.21,15.21,10780.0,15.21,15.22,15.21,15.21,10780.0
2019-06-14 14:00:00,15.2,15.22,15.2,15.21,13095.0,15.2,15.22,15.2,15.21,13095.0
2019-06-14 14:05:00,15.21,15.23,15.2,15.23,188545.0,15.21,15.23,15.2,15.23,188545.0
2019-06-14 14:10:00,15.23,15.25,15.21,15.21,40315.0,15.23,15.25,15.21,15.21,40315.0
2019-06-14 14:15:00,15.21,15.23,15.21,15.21,34230.0,15.21,15.23,15.21,15.21,34230.0
2019-06-14 14:20:00,15.21,15.21,15.2,15.2,22700.0,15.21,15.21,15.2,15.2,22700.0
2019-06-14 14:25:00,15.19,15.21,15.19,15.21,35445.0,15.19,15.21,15.19,15.21,35445.0
2019-06-14 14:30:00,15.21,15.22,15.2,15.2,19500.0,15.21,15.22,15.2,15.2,19500.0
2019-06-14 14:35:00,15.2,15.21,15.2,15.21,25690.0,15.2,15.21,15.2,15.21,25690.0
2019-06-14 14:40:00,15.21,15.21,15.18,15.19,22375.0,15.21,15.21,15.18,15.19,22375.0
2019-06-14 14:45:00,15.18,15.19,15.17,15.17,33215.0,15.18,15.19,15.17,15.17,33215.0
2019-06-14 14:50:00,15.17,15.18,15.16,15.17,25730.0,15.17,15.18,15.16,15.17,25730.0
2019-06-14 14:55:00,15.17,15.17,15.16,15.17,23365.0,15.17,15.17,15.16,15.17,23365.0
2019-06-14 15:00:00,15.17,15.19,15.17,15.19,27315.0,15.17,15.19,15.17,15.19,27315.0
2019-06-14 15:05:00,15.19,15.19,15.18,15.19,32500.0,15.19,15.19,15.18,15.19,32500.0
2019-06-14 15:10:00,15.19,15.21,15.19,15.2,31545.0,15.19,15.21,15.19,15.2,31545.0
2019-06-14 15:15:00,15.21,15.22,15.2,15.21,42705.0,15.21,15.22,15.2,15.21,42705.0
2019-06-14 15:20:00,15.21,15.22,15.19,15.21,59535.0,15.21,15.22,15.19,15.21,59535.0
2019-06-14 15:25:00,15.21,15.21,15.2,15.21,17965.0,15.21,15.21,15.2,15.21,17965.0
2019-06-14 15:30:00,15.21,15.21,15.2,15.21,130585.0,15.21,15.21,15.2,15.21,130585.0
2019-06-14 15:35:00,15.21,15.22,15.2,15.2,93470.0,15.21,15.22,15.2,15.2,93470.0
2019-06-14 15:40:00,15.2,15.2,15.19,15.2,72555.0,15.2,15.2,15.19,15.2,72555.0
2019-06-14 15:45:00,15.2,15.2,15.19,15.19,108740.0,15.2,15.2,15.19,15.19,108740.0
2019-06-14 15:50:00,15.19,15.2,15.18,15.18,120430.0,15.19,15.2,15.18,15.18,120430.0
2019-06-14 15:55:00,15.18,15.18,15.14,15.14,313395.0,15.18,15.18,15.14,15.14,313395.0
2019-06-17 09:30:00,15.11,15.18,15.11,15.14,102080.0,15.11,15.18,15.11,15.14,102080.0
2019-06-17 09:35:00,15.15,15.17,15.12,15.16,40350.0,15.15,15.17,15.12,15.16,40350.0
2019-06-17 09:40:00,15.18,15.22,15.18,15.21,31870.0,15.18,15.22,15.18,15.21,31870.0
2019-06-17 09:45:00,15.23,15.26,15.22,15.25,37685.0,15.23,15.26,15.22,15.25,37685.0
2019-06-17 09:50:00,15.25,15.28,15.23,15.27,86095.0,15.25,15.28,15.23,15.27,86095.0
2019-06-17 09:55:00,15.27,15.28,15.25,15.26,34165.0,15.27,15.28,15.25,15.26,34165.0
2019-06-17 10:00:00,15.26,15.28,15.24,15.27,49465.0,15.26,15.28,15.24,15.27,49465.0
2019-06-17 10:05:00,15.26,15.32,15.26,15.31,129175.0,15.26,15.32,15.26,15.31,129175.0
2019-06-17 10:10:00,15.31,15.34,15.3,15.3,68005.0,15.31,15.34,15.3,15.3,68005.0
2019-06-17 10:15:00,15.3,15.31,15.2,15.2,38840.0,15.3,15.31,15.2,15.2,38840.0
2019-06-17 10:20:00,15.2,15.21,15.17,15.17,47500.0,15.2,15.21,15.17,15.17,47500.0
2019-06-17 10:25:00,15.18,15.18,15.15,15.15,47395.0,15.18,15.18,15.15,15.15,47395.0
2019-06-17 10:30:00,15.15,15.15,15.11,15.13,36625.0,15.15,15.15,15.11,15.13,36625.0
2019-06-17 10:35:00,15.14,15.19,15.14,15.18,70035.0,15.14,15.19,15.14,15.18,70035.0
2019-06-17 10:40:00,15.18,15.18,15.14,15.15,23500.0,15.18,15.18,15.14,15.15,23500.0
2019-06-17 10:45:00,15.15,15.15,15.09,15.09,28225.0,15.15,15.15,15.09,15.09,28225.0
2019-06-17 10:50:00,15.09,15.11,15.07,15.08,27150.0,15.09,15.11,15.07,15.08,27150.0
2019-06-17 10:55:00,15.08,15.1,15.05,15.09,30870.0,15.08,15.1,15.05,15.09,30870.0
2019-06-17 11:00:00,15.09,15.1,15.06,15.07,26935.0,15.09,15.1,15.06,15.07,26935.0
2019-06-17 11:05:00,15.06,15.07,15.04,15.06,33515.0,15.06,15.07,15.04,15.06,33515.0
2019-06-17 11:10:00,15.07,15.09,15.06,15.07,17255.0,15.07,15.09,15.06,15.07,17255.0
2019-06-17 11:15:00,15.07,15.11,15.06,15.1,78405.0,15.07,15.11,15.06,15.1,78405.0
2019-06-17 11:20:00,15.1,15.11,15.08,15.08,48360.0,15.1,15.11,15.08,15.08,48360.0
2019-06-17 11:25:00,15.08,15.08,15.06,15.08,15965.0,15.08,15.08,15.06,15.08,15965.0
2019-06-17 11:30:00,15.08,15.08,15.04,15.05,21000.0,15.08,15.08,15.04,15.05,21000.0
2019-06-17 11:35:00,15.04,15.05,15.0,15.01,38915.0,15.04,15.05,15.0,15.01,38915.0
2019-06-17 11:40:00,15.01,15.02,15.0,15.02,32030.0,15.01,15.02,15.0,15.02,32030.0
2019-06-17 11:45:00,15.01,15.01,14.99,15.0,32470.0,15.01,15.01,14.99,15.0,32470.0
2019-06-17 11:50:00,15.0,15.01,14.97,14.97,27620.0,15.0,15.01,14.97,14.97,27620.0
2019-06-17 11:55:00,14.98,14.98,14.96,14.96,31695.0,14.98,14.98,14.96,14.96,31695.0
2019-06-17 12:00:00,14.96,14.96,14.94,14.95,22760.0,14.96,14.96,14.94,14.95,22760.0
2019-06-17 12:05:00,14.95,14.97,14.94,14.94,35225.0,14.95,14.97,14.94,14.94,35225.0
2019-06-17 12:10:00,14.94,14.97,14.94,14.96,30760.0,14.94,14.97,14.94,14.96,30760.0
2019-06-17 12:15:00,14.97,14.98,14.95,14.96,90835.0,14.97,14.98,14.95,14.96,90835.0
2019-06-17 12:20:00,14.95,14.97,14.95,14.97,20625.0,14.95,14.97,14.95,14.97,20625.0
2019-06-17 12:25:00,14.97,14.98,14.97,14.98,22455.0,14.97,14.98,14.97,14.98,22455.0
2019-06-17 12:30:00,14.98,14.98,14.97,14.98,18020.0,14.98,14.98,14.97,14.98,18020.0
2019-06-17 12:35:00,14.99,15.0,14.98,14.99,58105.0,14.99,15.0,14.98,14.99,58105.0
2019-06-17 12:40:00,14.99,14.99,14.96,14.96,55580.0,14.99,14.99,14.96,14.96,55580.0
2019-06-17 12:45:00,14.96,14.98,14.96,14.97,34395.0,14.96,14.98,14.96,14.97,34395.0
2019-06-17 12:50:00,14.97,14.99,14.97,14.97,16470.0,14.97,14.99,14.97,14.97,16470.0
2019-06-17 12:55:00,14.98,14.98,14.97,14.97,17180.0,14.98,14.98,14.97,14.97,17180.0
2019-06-17 13:00:00,14.98,14.98,14.97,14.97,19580.0,14.98,14.98,14.97,14.97,19580.0
2019-06-17 13:05:00,14.97,14.97,14.97,14.97,26145.0,14.97,14.97,14.97,14.97,26145.0
2019-06-17 13:10:00,14.98,14.99,14.98,14.99,18715.0,14.98,14.99,14.98,14.99,18715.0
2019-06-17 13:15:00,14.99,15.0,14.99,15.0,10565.0,14.99,15.0,14.99,15.0,10565.0
2019-06-17 13:20:00,15.0,15.0,14.99,14.99,14500.0,15.0,15.0,14.99,14.99,14500.0
2019-06-17 13:25:00,14.99,15.0,14.98,14.99,18745.0,14.99,15.0,14.98,14.99,18745.0
2019-06-17 13:30:00,14.99,15.0,14.99,15.0,27835.0,14.99,15.0,14.99,15.0,27835.0
2019-06-17 13:35:00,14.99,15.0,14.98,14.98,17210.0,14.99,15.0,14.98,14.98,17210.0
2019-06-17 13:40:00,14.98,14.99,14.97,14.97,15125.0,14.98,14.99,14.97,14.97,15125.0
2019-06-17 13:45:00,14.97,14.99,14.97,14.98,24035.0,14.97,14.99,14.97,14.98,24035.0
2019-06-17 13:50:00,14.98,14.98,14.98,14.98,13500.0,14.98,14.98,14.98,14.98,13500.0
2019-06-17 13:55:00,14.99,15.01,14.99,15.0,11060.0,14.99,15.01,14.99,15.0,11060.0
2019-06-17 14:00:00,15.0,15.01,14.99,15.01,22660.0,15.0,15.01,14.99,15.01,22660.0
2019-06-17 14:05:00,15.0,15.0,14.98,14.99,10000.0,15.0,15.0,14.98,14.99,10000.0
2019-06-17 14:10:00,14.98,14.99,14.98,14.98,17395.0,14.98,14.99,14.98,14.98,17395.0
2019-06-17 14:15:00,14.98,14.98,14.97,14.98,34660.0,14.98,14.98,14.97,14.98,34660.0
2019-06-17 14:20:00,14.97,14.97,14.96,14.97,27335.0,14.97,14.97,14.96,14.97,27335.0
2019-06-17 14:25:00,14.97,14.97,14.93,14.94,27165.0,14.97,14.97,14.93,14.94,27165.0
2019-06-17 14:30:00,14.94,14.94,14.93,14.94,25820.0,14.94,14.94,14.93,14.94,25820.0
2019-06-17 14:35:00,14.93,14.94,14.92,14.92,32775.0,14.93,14.94,14.92,14.92,32775.0
2019-06-17 14:40:00,14.92,14.93,14.91,14.92,73675.0,14.92,14.93,14.91,14.92,73675.0
2019-06-17 14:45:00,14.92,14.92,14.91,14.91,23145.0,14.92,14.92,14.91,14.91,23145.0
2019-06-17 14:50:00,14.91,14.93,14.91,14.92,95500.0,14.91,14.93,14.91,14.92,95500.0
2019-06-17 14:55:00,14.92,14.93,14.92,14.92,23990.0,14.92,14.93,14.92,14.92,23990.0
2019-06-17 15:00:00,14.93,14.93,14.91,14.91,26195.0,14.93,14.93,14.91,14.91,26195.0
2019-06-17 15:05:00,14.91,14.96,14.91,14.94,37945.0,14.91,14.96,14.91,14.94,37945.0
2019-06-17 15:10:00,14.94,14.94,14.93,14.93,31580.0,14.94,14.94,14.93,14.93,31580.0
2019-06-17 15:15:00,14.93,14.94,14.9,14.9,49845.0,14.93,14.94,14.9,14.9,49845.0
2019-06-17 15:20:00,14.9,14.92,14.9,14.92,51700.0,14.9,14.92,14.9,14.92,51700.0
2019-06-17 15:25:00,14.92,14.93,14.92,14.93,25050.0,14.92,14.93,14.92,14.93,25050.0
2019-06-17 15:30:00,14.93,14.94,14.91,14.94,42105.0,14.93,14.94,14.91,14.94,42105.0
2019-06-17 15:35:00,14.94,14.94,14.93,14.93,33000.0,14.94,14.94,14.93,14.93,33000.0
2019-06-17 15:40:00,14.93,14.94,14.93,14.94,45240.0,14.93,14.94,14.93,14.94,45240.0
2019-06-17 15:45:00,14.94,14.94,14.91,14.91,59300.0,14.94,14.94,14.91,14.91,59300.0
2019-06-17 15:50:00,14.91,14.91,14.9,14.9,116155.0,14.91,14.91,14.9,14.9,116155.0
2019-06-17 15:55:00,14.9,14.91,14.89,14.91,374850.0,14.9,14.91,14.89,14.91,374850.0
2019-06-18 09:30:00,15.15,15.15,14.99,15.11,118515.0,15.15,15.15,14.99,15.11,118515.0
2019-06-18 09:35:00,15.14,15.15,15.01,15.08,135335.0,15.14,15.15,15.01,15.08,135335.0
2019-06-18 09:40:00,15.09,15.11,15.03,15.05,165545.0,15.09,15.11,15.03,15.05,165545.0
2019-06-18 09:45:00,15.05,15.09,15.05,15.07,231580.0,15.05,15.09,15.05,15.07,231580.0
2019-06-18 09:50:00,15.05,15.09,15.03,15.07,80875.0,15.05,15.09,15.03,15.07,80875.0
2019-06-18 09:55:00,15.08,15.09,15.05,15.07,68820.0,15.08,15.09,15.05,15.07,68820.0
2019-06-18 10:00:00,15.08,15.12,15.04,15.04,133325.0,15.08,15.12,15.04,15.04,133325.0
2019-06-18 10:05:00,15.04,15.07,15.02,15.05,30410.0,15.04,15.07,15.02,15.05,30410.0
2019-06-18 10:10:00,15.04,15.09,15.04,15.05,56315.0,15.04,15.09,15.04,15.05,56315.0
2019-06-18 10:15:00,15.06,15.07,15.03,15.05,27145.0,15.06,15.07,15.03,15.05,27145.0
2019-06-18 10:20:00,15.07,15.08,15.05,15.05,30705.0,15.07,15.08,15.05,15.05,30705.0
2019-06-18 10:25:00,15.05,15.07,15.04,15.06,31710.0,15.05,15.07,15.04,15.06,31710.0
2019-06-18 10:30:00,15.06,15.07,15.05,15.05,31125.0,15.06,15.07,15.05,15.05,31125.0
2019-06-18 10:35:00,15.05,15.07,15.03,15.03,74190.0,15.05,15.07,15.03,15.03,74190.0
2019-06-18 10:40:00,15.04,15.05,15.03,15.04,7500.0,15.04,15.05,15.03,15.04,7500.0
2019-06-18 10:45:00,15.05,15.05,15.04,15.04,17060.0,15.05,15.05,15.04,15.04,17060.0
2019-06-18 10:50:00,15.03,15.06,15.01,15.05,33640.0,15.03,15.06,15.01,15.05,33640.0
2019-06-18 10:55:00,15.05,15.05,15.03,15.04,14410.0,15.05,15.05,15.03,15.04,14410.0
2019-06-18 11:00:00,15.03,15.05,15.03,15.05,19170.0,15.03,15.05,15.03,15.05,19170.0
2019-06-18 11:05:00,15.04,15.06,15.04,15.04,33375.0,15.04,15.06,15.04,15.04,33375.0
2019-06-18 11:10:00,15.04,15.05,15.02,15.03,29935.0,15.04,15.05,15.02,15.03,29935.0
2019-06-18 11:15:00,15.03,15.04,15.01,15.01,25875.0,15.03,15.04,15.01,15.01,25875.0
2019-06-18 11:20:00,15.01,15.01,14.96,14.96,33860.0,15.01,15.01,14.96,14.96,33860.0
2019-06-18 11:25:00,14.97,15.01,14.97,14.99,30330.0,14.97,15.01,14.97,14.99,30330.0
2019-06-18 11:30:00,14.99,15.0,14.97,14.97,9000.0,14.99,15.0,14.97,14.97,9000.0
2019-06-18 11:35:00,14.98,15.0,14.98,15.0,26380.0,14.98,15.0,14.98,15.0,26380.0
2019-06-18 11:40:00,14.99,15.0,14.98,14.99,10500.0,14.99,15.0,14.98,14.99,10500.0
2019-06-18 11:45:00,14.98,14.99,14.96,14.97,14125.0,14.98,14.99,14.96,14.97,14125.0
2019-06-18 11:50:00,14.96,14.96,14.94,14.94,11610.0,14.96,14.96,14.94,14.94,11610.0
2019-06-18 11:55:00,14.94,14.95,14.94,14.95,14735.0,14.94,14.95,14.94,14.95,14735.0
2019-06-18 12:00:00,14.95,14.96,14.95,14.96,26525.0,14.95,14.96,14.95,14.96,26525.0
2019-06-18 12:05:00,14.95,14.96,14.95,14.95,10500.0,14.95,14.96,14.95,14.95,10500.0
2019-06-18 12:10:00,14.95,14.97,14.95,14.97,19980.0,14.95,14.97,14.95,14.97,19980.0
2019-06-18 12:15:00,14.97,14.97,14.96,14.97,71585.0,14.97,14.97,14.96,14.97,71585.0
2019-06-18 12:20:00,14.97,15.0,14.97,14.98,46710.0,14.97,15.0,14.97,14.98,46710.0
2019-06-18 12:25:00,14.98,14.98,14.95,14.96,21355.0,14.98,14.98,14.95,14.96,21355.0
2019-06-18 12:30:00,14.96,14.97,14.95,14.96,37250.0,14.96,14.97,14.95,14.96,37250.0
2019-06-18 12:35:00,14.95,14.97,14.95,14.97,62870.0,14.95,14.97,14.95,14.97,62870.0
2019-06-18 12:40:00,14.97,14.98,14.97,14.98,20140.0,14.97,14.98,14.97,14.98,20140.0
2019-06-18 12:45:00,14.97,14.99,14.97,14.98,30850.0,14.97,14.99,14.97,14.98,30850.0
2019-06-18 12:50:00,14.98,14.99,14.96,14.98,29960.0,14.98,14.99,14.96,14.98,29960.0
2019-06-18 12:55:00,14.98,14.98,14.96,14.97,25515.0,14.98,14.98,14.96,14.97,25515.0
2019-06-18 13:00:00,14.98,14.98,14.96,14.96,140785.0,14.98,14.98,14.96,14.96,140785.0
2019-06-18 13:05:00,14.96,14.96,14.95,14.96,25295.0,14.96,14.96,14.95,14.96,25295.0
2019-06-18 13:10:00,14.96,14.98,14.96,14.97,83335.0,14.96,14.98,14.96,14.97,83335.0
2019-06-18 13:15:00,14.97,14.98,14.95,14.96,56530.0,14.97,14.98,14.95,14.96,56530.0
2019-06-18 13:20:00,14.96,14.96,14.93,14.93,18970.0,14.96,14.96,14.93,14.93,18970.0
2019-06-18 13:25:00,14.94,14.95,14.94,14.94,17245.0,14.94,14.95,14.94,14.94,17245.0
2019-06-18 13:30:00,14.94,14.96,14.94,14.96,39150.0,14.94,14.96,14.94,14.96,39150.0
2019-06-18 13:35:00,14.96,14.98,14.96,14.98,60185.0,14.96,14.98,14.96,14.98,60185.0
2019-06-18 13:40:00,14.97,14.99,14.97,14.99,106495.0,14.97,14.99,14.97,14.99,106495.0
2019-06-18 13:45:00,14.98,15.0,14.98,15.0,38545.0,14.98,15.0,14.98,15.0,38545.0
2019-06-18 13:50:00,15.01,15.01,14.99,15.01,88285.0,15.01,15.01,14.99,15.01,88285.0
2019-06-18 13:55:00,15.0,15.0,14.99,15.0,19675.0,15.0,15.0,14.99,15.0,19675.0
2019-06-18 14:00:00,15.0,15.0,14.99,14.99,45925.0,15.0,15.0,14.99,14.99,45925.0
2019-06-18 14:05:00,14.99,15.0,14.99,15.0,21170.0,14.99,15.0,14.99,15.0,21170.0
2019-06-18 14:10:00,15.0,15.01,15.0,15.01,31755.0,15.0,15.01,15.0,15.01,31755.0
2019-06-18 14:15:00,15.01,15.01,15.0,15.01,22000.0,15.01,15.01,15.0,15.01,22000.0
2019-06-18 14:20:00,15.01,15.02,15.0,15.02,22905.0,15.01,15.02,15.0,15.02,22905.0
2019-06-18 14:25:00,15.02,15.03,15.01,15.02,23625.0,15.02,15.03,15.01,15.02,23625.0
2019-06-18 14:30:00,15.02,15.02,15.01,15.01,19670.0,15.02,15.02,15.01,15.01,19670.0
2019-06-18 14:35:00,15.01,15.01,14.99,15.0,23250.0,15.01,15.01,14.99,15.0,23250.0
2019-06-18 14:40:00,15.0,15.0,14.99,15.0,11380.0,15.0,15.0,14.99,15.0,11380.0
2019-06-18 14:45:00,14.99,15.0,14.99,14.99,21875.0,14.99,15.0,14.99,14.99,21875.0
2019-06-18 14:50:00,14.99,14.99,14.97,14.98,22615.0,14.99,14.99,14.97,14.98,22615.0
2019-06-18 14:55:00,14.98,14.98,14.97,14.98,30500.0,14.98,14.98,14.97,14.98,30500.0
2019-06-18 15:00:00,14.98,14.99,14.97,14.99,21000.0,14.98,14.99,14.97,14.99,21000.0
2019-06-18 15:05:00,14.99,15.0,14.99,14.99,67500.0,14.99,15.0,14.99,14.99,67500.0
2019-06-18 15:10:00,14.99,14.99,14.96,14.97,64185.0,14.99,14.99,14.96,14.97,64185.0
2019-06-18 15:15:00,14.97,14.97,14.96,14.97,29460.0,14.97,14.97,14.96,14.97,29460.0
2019-06-18 15:20:00,14.97,14.99,14.97,14.98,37335.0,14.97,14.99,14.97,14.98,37335.0
2019-06-18 15:25:00,14.98,14.98,14.97,14.98,35445.0,14.98,14.98,14.97,14.98,35445.0
2019-06-18 15:30:00,14.98,14.99,14.97,14.98,79015.0,14.98,14.99,14.97,14.98,79015.0
2019-06-18 15:35:00,14.99,15.0,14.99,14.99,64590.0,14.99,15.0,14.99,14.99,64590.0
2019-06-18 15:40:00,14.99,14.99,14.97,14.99,55400.0,14.99,14.99,14.97,14.99,55400.0
2019-06-18 15:45:00,14.99,14.99,14.98,14.99,61480.0,14.99,14.99,14.98,14.99,61480.0
2019-06-18 15:50:00,14.99,14.99,14.97,14.98,117840.0,14.99,14.99,14.97,14.98,117840.0
2019-06-18 15:55:00,14.98,14.99,14.97,14.99,235170.0,14.98,14.99,14.97,14.99,235170.0
2019-06-19 09:30:00,15.06,15.1,15.04,15.08,68795.0,15.06,15.1,15.04,15.08,68795.0
2019-06-19 09:35:00,15.02,15.06,14.94,14.95,33615.0,15.02,15.06,14.94,14.95,33615.0
2019-06-19 09:40:00,14.98,14.98,14.92,14.93,24865.0,14.98,14.98,14.92,14.93,24865.0
2019-06-19 09:45:00,14.93,14.94,14.9,14.92,26515.0,14.93,14.94,14.9,14.92,26515.0
2019-06-19 09:50:00,14.91,14.93,14.9,14.91,35500.0,14.91,14.93,14.9,14.91,35500.0
2019-06-19 09:55:00,14.91,14.97,14.91,14.97,32930.0,14.91,14.97,14.91,14.97,32930.0
2019-06-19 10:00:00,14.98,14.99,14.96,14.99,10550.0,14.98,14.99,14.96,14.99,10550.0
2019-06-19 10:05:00,14.99,15.04,14.99,15.01,51440.0,14.99,15.04,14.99,15.01,51440.0
2019-06-19 10:10:00,15.01,15.08,15.01,15.07,29490.0,15.01,15.08,15.01,15.07,29490.0
2019-06-19 10:15:00,15.07,15.07,15.04,15.07,9450.0,15.07,15.07,15.04,15.07,9450.0
2019-06-19 10:20:00,15.07,15.09,15.06,15.07,20725.0,15.07,15.09,15.06,15.07,20725.0
2019-06-19 10:25:00,15.07,15.07,15.05,15.06,7000.0,15.07,15.07,15.05,15.06,7000.0
2019-06-19 10:30:00,15.05,15.06,15.02,15.06,79540.0,15.05,15.06,15.02,15.06,79540.0
2019-06-19 10:35:00,15.05,15.08,15.04,15.06,58625.0,15.05,15.08,15.04,15.06,58625.0
2019-06-19 10:40:00,15.06,15.06,15.04,15.06,19995.0,15.06,15.06,15.04,15.06,19995.0
2019-06-19 10:45:00,15.06,15.08,15.04,15.06,24175.0,15.06,15.08,15.04,15.06,24175.0
2019-06-19 10:50:00,15.06,15.07,15.05,15.06,28090.0,15.06,15.07,15.05,15.06,28090.0
2019-06-19 10:55:00,15.06,15.1,15.06,15.09,335760.0,15.06,15.1,15.06,15.09,335760.0
2019-06-19 11:00:00,15.1,15.1,15.06,15.06,69895.0,15.1,15.1,15.06,15.06,69895.0
2019-06-19 11:05:00,15.07,15.1,15.06,15.09,32770.0,15.07,15.1,15.06,15.09,32770.0
2019-06-19 11:10:00,15.09,15.1,15.08,15.08,44010.0,15.09,15.1,15.08,15.08,44010.0
2019-06-19 11:15:00,15.09,15.11,15.08,15.1,40390.0,15.09,15.11,15.08,15.1,40390.0
2019-06-19 11:20:00,15.1,15.11,15.09,15.1,12450.0,15.1,15.11,15.09,15.1,12450.0
2019-06-19 11:25:00,15.1,15.11,15.09,15.11,14480.0,15.1,15.11,15.09,15.11,14480.0
2019-06-19 11:30:00,15.11,15.11,15.09,15.09,10000.0,15.11,15.11,15.09,15.09,10000.0
2019-06-19 11:35:00,15.1,15.1,15.07,15.07,5505.0,15.1,15.1,15.07,15.07,5505.0
2019-06-19 11:40:00,15.07,15.08,15.06,15.08,19045.0,15.07,15.08,15.06,15.08,19045.0
2019-06-19 11:45:00,15.08,15.1,15.08,15.1,13550.0,15.08,15.1,15.08,15.1,13550.0
2019-06-19 11:50:00,15.1,15.11,15.09,15.1,16625.0,15.1,15.11,15.09,15.1,16625.0
2019-06-19 11:55:00,15.11,15.11,15.08,15.08,18750.0,15.11,15.11,15.08,15.08,18750.0
2019-06-19 12:00:00,15.09,15.09,15.08,15.08,16100.0,15.09,15.09,15.08,15.08,16100.0
2019-06-19 12:05:00,15.08,15.08,15.05,15.07,18065.0,15.08,15.08,15.05,15.07,18065.0
2019-06-19 12:10:00,15.07,15.08,15.07,15.08,9000.0,15.07,15.08,15.07,15.08,9000.0
2019-06-19 12:15:00,15.08,15.08,15.07,15.07,11500.0,15.08,15.08,15.07,15.07,11500.0
2019-06-19 12:20:00,15.07,15.07,15.06,15.06,6000.0,15.07,15.07,15.06,15.06,6000.0
2019-06-19 12:25:00,15.06,15.06,15.04,15.05,12560.0,15.06,15.06,15.04,15.05,12560.0
2019-06-19 12:30:00,15.04,15.05,15.03,15.04,21265.0,15.04,15.05,15.03,15.04,21265.0
2019-06-19 12:35:00,15.04,15.05,15.04,15.04,4000.0,15.04,15.05,15.04,15.04,4000.0
2019-06-19 12:40:00,15.04,15.05,15.04,15.04,9500.0,15.04,15.05,15.04,15.04,9500.0
2019-06-19 12:45:00,15.04,15.05,15.03,15.03,4665.0,15.04,15.05,15.03,15.03,4665.0
2019-06-19 12:50:00,15.05,15.05,15.04,15.05,11820.0,15.05,15.05,15.04,15.05,11820.0
2019-06-19 12:55:00,15.05,15.05,15.04,15.04,13330.0,15.05,15.05,15.04,15.04,13330.0
2019-06-19 13:00:00,15.04,15.04,15.02,15.03,12000.0,15.04,15.04,15.02,15.03,12000.0
2019-06-19 13:05:00,15.02,15.03,15.02,15.02,14530.0,15.02,15.03,15.02,15.02,14530.0
2019-06-19 13:10:00,15.02,15.03,15.02,15.03,14400.0,15.02,15.03,15.02,15.03,14400.0
2019-06-19 13:15:00,15.03,15.04,15.02,15.04,10965.0,15.03,15.04,15.02,15.04,10965.0
2019-06-19 13:20:00,15.04,15.05,15.04,15.05,11000.0,15.04,15.05,15.04,15.05,11000.0
2019-06-19 13:25:00,15.04,15.06,15.04,15.06,28125.0,15.04,15.06,15.04,15.06,28125.0
2019-06-19 13:30:00,15.06,15.07,15.06,15.07,11000.0,15.06,15.07,15.06,15.07,11000.0
2019-06-19 13:35:00,15.07,15.08,15.06,15.07,22060.0,15.07,15.08,15.06,15.07,22060.0
2019-06-19 13:40:00,15.07,15.07,15.05,15.05,21000.0,15.07,15.07,15.05,15.05,21000.0
2019-06-19 13:45:00,15.05,15.06,15.05,15.06,40160.0,15.05,15.06,15.05,15.06,40160.0
2019-06-19 13:50:00,15.06,15.11,15.06,15.11,44015.0,15.06,15.11,15.06,15.11,44015.0
2019-06-19 13:55:00,15.11,15.11,15.08,15.1,28505.0,15.11,15.11,15.08,15.1,28505.0
2019-06-19 14:00:00,15.1,15.16,15.07,15.16,68400.0,15.1,15.16,15.07,15.16,68400.0
2019-06-19 14:05:00,15.17,15.2,15.13,15.14,32395.0,15.17,15.2,15.13,15.14,32395.0
2019-06-19 14:10:00,15.14,15.14,15.11,15.13,26945.0,15.14,15.14,15.11,15.13,26945.0
2019-06-19 14:15:00,15.13,15.18,15.13,15.18,45235.0,15.13,15.18,15.13,15.18,45235.0
2019-06-19 14:20:00,15.17,15.2,15.16,15.18,86000.0,15.17,15.2,15.16,15.18,86000.0
2019-06-19 14:25:00,15.18,15.2,15.18,15.2,54200.0,15.18,15.2,15.18,15.2,54200.0
2019-06-19 14:30:00,15.2,15.23,15.19,15.21,28620.0,15.2,15.23,15.19,15.21,28620.0
2019-06-19 14:35:00,15.2,15.21,15.17,15.18,53465.0,15.2,15.21,15.17,15.18,53465.0
2019-06-19 14:40:00,15.18,15.23,15.17,15.23,45755.0,15.18,15.23,15.17,15.23,45755.0
2019-06-19 14:45:00,15.23,15.24,15.21,15.22,36250.0,15.23,15.24,15.21,15.22,36250.0
2019-06-19 14:50:00,15.22,15.24,15.22,15.23,37825.0,15.22,15.24,15.22,15.23,37825.0
2019-06-19 14:55:00,15.24,15.24,15.21,15.23,23870.0,15.24,15.24,15.21,15.23,23870.0
2019-06-19 15:00:00,15.23,15.27,15.23,15.27,40220.0,15.23,15.27,15.23,15.27,40220.0
2019-06-19 15:05:00,15.26,15.31,15.26,15.31,71075.0,15.26,15.31,15.26,15.31,71075.0
2019-06-19 15:10:00,15.31,15.34,15.3,15.34,80570.0,15.31,15.34,15.3,15.34,80570.0
2019-06-19 15:15:00,15.34,15.34,15.32,15.34,45650.0,15.34,15.34,15.32,15.34,45650.0
2019-06-19 15:20:00,15.34,15.35,15.3,15.31,47015.0,15.34,15.35,15.3,15.31,47015.0
2019-06-19 15:25:00,15.31,15.32,15.29,15.32,28930.0,15.31,15.32,15.29,15.32,28930.0
2019-06-19 15:30:00,15.32,15.35,15.32,15.34,57775.0,15.32,15.35,15.32,15.34,57775.0
2019-06-19 15:35:00,15.33,15.34,15.32,15.32,68130.0,15.33,15.34,15.32,15.32,68130.0
2019-06-19 15:40:00,15.32,15.38,15.31,15.36,80875.0,15.32,15.38,15.31,15.36,80875.0
2019-06-19 15:45:00,15.36,15.39,15.36,15.38,86020.0,15.36,15.39,15.36,15.38,86020.0
2019-06-19 15:50:00,15.38,15.4,15.37,15.39,133415.0,15.38,15.4,15.37,15.39,133415.0
2019-06-19 15:55:00,15.39,15.43,15.39,15.39,454765.0,15.39,15.43,15.39,15.39,454765.0
2019-06-20 09:30:00,15.57,15.72,15.57,15.62,136380.0,15.57,15.72,15.57,15.62,136380.0
2019-06-20 09:35:00,15.64,15.68,15.59,15.68,54470.0,15.64,15.68,15.59,15.68,54470.0
2019-06-20 09:40:00,15.69,15.71,15.64,15.66,62185.0,15.69,15.71,15.64,15.66,62185.0
2019-06-20 09:45:00,15.68,15.77,15.68,15.77,54200.0,15.68,15.77,15.68,15.77,54200.0
2019-06-20 09:50:00,15.76,15.84,15.75,15.83,122440.0,15.76,15.84,15.75,15.83,122440.0
2019-06-20 09:55:00,15.84,15.86,15.79,15.79,57525.0,15.84,15.86,15.79,15.79,57525.0
2019-06-20 10:00:00,15.8,15.82,15.74,15.74,57665.0,15.8,15.82,15.74,15.74,57665.0
2019-06-20 10:05:00,15.74,15.81,15.74,15.8,98445.0,15.74,15.81,15.74,15.8,98445.0
2019-06-20 10:10:00,15.81,15.82,15.78,15.79,48075.0,15.81,15.82,15.78,15.79,48075.0
2019-06-20 10:15:00,15.79,15.79,15.73,15.73,67395.0,15.79,15.79,15.73,15.73,67395.0
2019-06-20 10:20:00,15.72,15.72,15.65,15.66,104865.0,15.72,15.72,15.65,15.66,104865.0
2019-06-20 10:25:00,15.67,15.68,15.62,15.64,69305.0,15.67,15.68,15.62,15.64,69305.0
2019-06-20 10:30:00,15.65,15.67,15.61,15.61,29175.0,15.65,15.67,15.61,15.61,29175.0
2019-06-20 10:35:00,15.61,15.62,15.52,15.52,136765.0,15.61,15.62,15.52,15.52,136765.0
2019-06-20 10:40:00,15.52,15.55,15.51,15.54,119380.0,15.52,15.55,15.51,15.54,119380.0
2019-06-20 10:45:00,15.55,15.55,15.52,15.53,59245.0,15.55,15.55,15.52,15.53,59245.0
2019-06-20 10:50:00,15.53,15.54,15.5,15.51,181365.0,15.53,15.54,15.5,15.51,181365.0
2019-06-20 10:55:00,15.51,15.52,15.49,15.49,74665.0,15.51,15.52,15.49,15.49,74665.0
2019-06-20 11:00:00,15.5,15.52,15.48,15.49,51345.0,15.5,15.52,15.48,15.49,51345.0
2019-06-20 11:05:00,15.5,15.5,15.46,15.46,32960.0,15.5,15.5,15.46,15.46,32960.0
2019-06-20 11:10:00,15.46,15.47,15.44,15.44,27090.0,15.46,15.47,15.44,15.44,27090.0
2019-06-20 11:15:00,15.44,15.44,15.38,15.4,29810.0,15.44,15.44,15.38,15.4,29810.0
2019-06-20 11:20:00,15.4,15.44,15.4,15.43,38770.0,15.4,15.44,15.4,15.43,38770.0
2019-06-20 11:25:00,15.43,15.46,15.43,15.45,88330.0,15.43,15.46,15.43,15.45,88330.0
2019-06-20 11:30:00,15.45,15.46,15.44,15.46,89830.0,15.45,15.46,15.44,15.46,89830.0
2019-06-20 11:35:00,15.46,15.48,15.45,15.47,42645.0,15.46,15.48,15.45,15.47,42645.0
2019-06-20 11:40:00,15.47,15.47,15.44,15.47,61000.0,15.47,15.47,15.44,15.47,61000.0
2019-06-20 11:45:00,15.47,15.47,15.45,15.45,69480.0,15.47,15.47,15.45,15.45,69480.0
2019-06-20 11:50:00,15.45,15.47,15.45,15.47,50650.0,15.45,15.47,15.45,15.47,50650.0
2019-06-20 11:55:00,15.47,15.47,15.46,15.47,31625.0,15.47,15.47,15.46,15.47,31625.0
2019-06-20 12:00:00,15.47,15.5,15.46,15.5,64330.0,15.47,15.5,15.46,15.5,64330.0
2019-06-20 12:05:00,15.49,15.5,15.48,15.48,10135.0,15.49,15.5,15.48,15.48,10135.0
2019-06-20 12:10:00,15.46,15.46,15.39,15.4,26715.0,15.46,15.46,15.39,15.4,26715.0
2019-06-20 12:15:00,15.39,15.39,15.33,15.34,29195.0,15.39,15.39,15.33,15.34,29195.0
2019-06-20 12:20:00,15.34,15.38,15.33,15.37,21165.0,15.34,15.38,15.33,15.37,21165.0
2019-06-20 12:25:00,15.37,15.4,15.36,15.38,25915.0,15.37,15.4,15.36,15.38,25915.0
2019-06-20 12:30:00,15.39,15.39,15.38,15.38,18625.0,15.39,15.39,15.38,15.38,18625.0
2019-06-20 12:35:00,15.38,15.39,15.36,15.37,37940.0,15.38,15.39,15.36,15.37,37940.0
2019-06-20 12:40:00,15.37,15.41,15.36,15.41,32180.0,15.37,15.41,15.36,15.41,32180.0
2019-06-20 12:45:00,15.41,15.41,15.38,15.38,50345.0,15.41,15.41,15.38,15.38,50345.0
2019-06-20 12:50:00,15.39,15.39,15.37,15.37,19720.0,15.39,15.39,15.37,15.37,19720.0
2019-06-20 12:55:00,15.37,15.39,15.36,15.38,32275.0,15.37,15.39,15.36,15.38,32275.0
2019-06-20 13:00:00,15.38,15.38,15.36,15.36,45350.0,15.38,15.38,15.36,15.36,45350.0
2019-06-20 13:05:00,15.36,15.38,15.36,15.37,60770.0,15.36,15.38,15.36,15.37,60770.0
2019-06-20 13:10:00,15.37,15.37,15.34,15.36,38490.0,15.37,15.37,15.34,15.36,38490.0
2019-06-20 13:15:00,15.36,15.37,15.35,15.36,25275.0,15.36,15.37,15.35,15.36,25275.0
2019-06-20 13:20:00,15.36,15.37,15.35,15.37,18080.0,15.36,15.37,15.35,15.37,18080.0
2019-06-20 13:25:00,15.37,15.38,15.36,15.37,9000.0,15.37,15.38,15.36,15.37,9000.0
2019-06-20 13:30:00,15.38,15.38,15.37,15.37,43390.0,15.38,15.38,15.37,15.37,43390.0
2019-06-20 13:35:00,15.36,15.37,15.36,15.37,8000.0,15.36,15.37,15.36,15.37,8000.0
2019-06-20 13:40:00,15.36,15.38,15.35,15.36,83050.0,15.36,15.38,15.35,15.36,83050.0
2019-06-20 13:45:00,15.36,15.36,15.35,15.35,14515.0,15.36,15.36,15.35,15.35,14515.0
2019-06-20 13:50:00,15.35,15.36,15.33,15.34,22665.0,15.35,15.36,15.33,15.34,22665.0
2019-06-20 13:55:00,15.33,15.36,15.33,15.34,24635.0,15.33,15.36,15.33,15.34,24635.0
2019-06-20 14:00:00,15.34,15.35,15.32,15.32,28445.0,15.34,15.35,15.32,15.32,28445.0
2019-06-20 14:05:00,15.33,15.33,15.31,15.31,54400.0,15.33,15.33,15.31,15.31,54400.0
2019-06-20 14:10:00,15.32,15.32,15.29,15.3,46565.0,15.32,15.32,15.29,15.3,46565.0
2019-06-20 14:15:00,15.29,15.32,15.29,15.32,41060.0,15.29,15.32,15.29,15.32,41060.0
2019-06-20 14:20:00,15.32,15.32,15.3,15.3,53030.0,15.32,15.32,15.3,15.3,53030.0
2019-06-20 14:25:00,15.3,15.3,15.28,15.3,47180.0,15.3,15.3,15.28,15.3,47180.0
2019-06-20 14:30:00,15.3,15.31,15.29,15.31,46305.0,15.3,15.31,15.29,15.31,46305.0
2019-06-20 14:35:00,15.31,15.31,15.29,15.29,24320.0,15.31,15.31,15.29,15.29,24320.0
2019-06-20 14:40:00,15.29,15.31,15.29,15.31,34125.0,15.29,15.31,15.29,15.31,34125.0
2019-06-20 14:45:00,15.31,15.33,15.31,15.32,33815.0,15.31,15.33,15.31,15.32,33815.0
2019-06-20 14:50:00,15.32,15.33,15.31,15.32,24200.0,15.32,15.33,15.31,15.32,24200.0
2019-06-20 14:55:00,15.32,15.32,15.3,15.31,36745.0,15.32,15.32,15.3,15.31,36745.0
2019-06-20 15:00:00,15.31,15.33,15.31,15.31,43825.0,15.31,15.33,15.31,15.31,43825.0
2019-06-20 15:05:00,15.31,15.32,15.31,15.31,44485.0,15.31,15.32,15.31,15.31,44485.0
2019-06-20 15:10:00,15.31,15.33,15.31,15.31,45915.0,15.31,15.33,15.31,15.31,45915.0
2019-06-20 15:15:00,15.31,15.32,15.29,15.31,81025.0,15.31,15.32,15.29,15.31,81025.0
2019-06-20 15:20:00,15.31,15.33,15.31,15.32,114325.0,15.31,15.33,15.31,15.32,114325.0
2019-06-20 15:25:00,15.32,15.34,15.32,15.34,162735.0,15.32,15.34,15.32,15.34,162735.0
2019-06-20 15:30:00,15.34,15.36,15.34,15.35,110590.0,15.34,15.36,15.34,15.35,110590.0
2019-06-20 15:35:00,15.35,15.35,15.33,15.33,70105.0,15.35,15.35,15.33,15.33,70105.0
2019-06-20 15:40:00,15.34,15.34,15.32,15.33,135745.0,15.34,15.34,15.32,15.33,135745.0
2019-06-20 15:45:00,15.33,15.39,15.33,15.39,340155.0,15.33,15.39,15.33,15.39,340155.0
2019-06-20 15:50:00,15.39,15.42,15.38,15.42,429080.0,15.39,15.42,15.38,15.42,429080.0
2019-06-20 15:55:00,15.42,15.43,15.39,15.39,469090.0,15.42,15.43,15.39,15.39,469090.0
2019-06-21 09:30:00,15.39,15.45,15.35,15.38,548040.0,15.39,15.45,15.35,15.38,548040.0
2019-06-21 09:35:00,15.42,15.48,15.41,15.41,163125.0,15.42,15.48,15.41,15.41,163125.0
2019-06-21 09:40:00,15.41,15.44,15.39,15.42,13645.0,15.41,15.44,15.39,15.42,13645.0
2019-06-21 09:45:00,15.42,15.42,15.33,15.34,19030.0,15.42,15.42,15.33,15.34,19030.0
2019-06-21 09:50:00,15.32,15.33,15.28,15.32,76145.0,15.32,15.33,15.28,15.32,76145.0
2019-06-21 09:55:00,15.33,15.37,15.32,15.34,13275.0,15.33,15.37,15.32,15.34,13275.0
2019-06-21 10:00:00,15.34,15.34,15.29,15.32,28915.0,15.34,15.34,15.29,15.32,28915.0
2019-06-21 10:05:00,15.31,15.31,15.28,15.31,15605.0,15.31,15.31,15.28,15.31,15605.0
2019-06-21 10:10:00,15.31,15.31,15.27,15.29,33815.0,15.31,15.31,15.27,15.29,33815.0
2019-06-21 10:15:00,15.29,15.3,15.23,15.24,28435.0,15.29,15.3,15.23,15.24,28435.0
2019-06-21 10:20:00,15.24,15.26,15.23,15.24,58230.0,15.24,15.26,15.23,15.24,58230.0
2019-06-21 10:25:00,15.24,15.24,15.23,15.23,27375.0,15.24,15.24,15.23,15.23,27375.0
2019-06-21 10:30:00,15.22,15.28,15.22,15.27,43870.0,15.22,15.28,15.22,15.27,43870.0
2019-06-21 10:35:00,15.26,15.28,15.23,15.24,51035.0,15.26,15.28,15.23,15.24,51035.0
2019-06-21 10:40:00,15.24,15.3,15.24,15.29,39670.0,15.24,15.3,15.24,15.29,39670.0
2019-06-21 10:45:00,15.3,15.32,15.28,15.3,85355.0,15.3,15.32,15.28,15.3,85355.0
2019-06-21 10:50:00,15.29,15.3,15.29,15.29,16770.0,15.29,15.3,15.29,15.29,16770.0
2019-06-21 10:55:00,15.28,15.29,15.24,15.25,58435.0,15.28,15.29,15.24,15.25,58435.0
2019-06-21 11:00:00,15.25,15.3,15.23,15.29,44390.0,15.25,15.3,15.23,15.29,44390.0
2019-06-21 11:05:00,15.28,15.3,15.27,15.28,74800.0,15.28,15.3,15.27,15.28,74800.0
2019-06-21 11:10:00,15.27,15.27,15.24,15.26,62460.0,15.27,15.27,15.24,15.26,62460.0
2019-06-21 11:15:00,15.26,15.26,15.21,15.21,59075.0,15.26,15.26,15.21,15.21,59075.0
2019-06-21 11:20:00,15.21,15.22,15.21,15.21,26655.0,15.21,15.22,15.21,15.21,26655.0
2019-06-21 11:25:00,15.21,15.21,15.17,15.19,61125.0,15.21,15.21,15.17,15.19,61125.0
2019-06-21 11:30:00,15.19,15.2,15.17,15.19,35035.0,15.19,15.2,15.17,15.19,35035.0
2019-06-21 11:35:00,15.18,15.19,15.16,15.17,37000.0,15.18,15.19,15.16,15.17,37000.0
2019-06-21 11:40:00,15.17,15.18,15.14,15.14,24330.0,15.17,15.18,15.14,15.14,24330.0
2019-06-21 11:45:00,15.13,15.15,15.13,15.13,47210.0,15.13,15.15,15.13,15.13,47210.0
2019-06-21 11:50:00,15.13,15.14,15.11,15.12,37590.0,15.13,15.14,15.11,15.12,37590.0
2019-06-21 11:55:00,15.12,15.12,15.09,15.1,39690.0,15.12,15.12,15.09,15.1,39690.0
2019-06-21 12:00:00,15.1,15.12,15.08,15.09,87045.0,15.1,15.12,15.08,15.09,87045.0
2019-06-21 12:05:00,15.09,15.09,15.06,15.06,108020.0,15.09,15.09,15.06,15.06,108020.0
2019-06-21 12:10:00,15.06,15.06,15.02,15.04,148905.0,15.06,15.06,15.02,15.04,148905.0
2019-06-21 12:15:00,15.04,15.05,15.02,15.03,49870.0,15.04,15.05,15.02,15.03,49870.0
2019-06-21 12:20:00,15.02,15.03,15.01,15.01,23000.0,15.02,15.03,15.01,15.01,23000.0
2019-06-21 12:25:00,15.01,15.03,15.0,15.02,57435.0,15.01,15.03,15.0,15.02,57435.0
2019-06-21 12:30:00,15.01,15.03,15.01,15.02,33450.0,15.01,15.03,15.01,15.02,33450.0
2019-06-21 12:35:00,15.03,15.04,15.01,15.02,74015.0,15.03,15.04,15.01,15.02,74015.0
2019-06-21 12:40:00,15.02,15.03,15.02,15.03,30735.0,15.02,15.03,15.02,15.03,30735.0
2019-06-21 12:45:00,15.03,15.05,15.03,15.05,48115.0,15.03,15.05,15.03,15.05,48115.0
2019-06-21 12:50:00,15.06,15.06,15.04,15.04,44680.0,15.06,15.06,15.04,15.04,44680.0
2019-06-21 12:55:00,15.04,15.05,15.04,15.05,30605.0,15.04,15.05,15.04,15.05,30605.0
2019-06-21 13:00:00,15.05,15.05,15.04,15.05,48130.0,15.05,15.05,15.04,15.05,48130.0
2019-06-21 13:05:00,15.05,15.06,15.04,15.05,23625.0,15.05,15.06,15.04,15.05,23625.0
2019-06-21 13:10:00,15.05,15.1,15.05,15.07,35110.0,15.05,15.1,15.05,15.07,35110.0
2019-06-21 13:15:00,15.07,15.08,15.06,15.06,41685.0,15.07,15.08,15.06,15.06,41685.0
2019-06-21 13:20:00,15.06,15.06,15.03,15.03,23085.0,15.06,15.06,15.03,15.03,23085.0
2019-06-21 13:25:00,15.03,15.03,15.0,15.03,92655.0,15.03,15.03,15.0,15.03,92655.0
2019-06-21 13:30:00,15.03,15.04,15.02,15.03,34360.0,15.03,15.04,15.02,15.03,34360.0
2019-06-21 13:35:00,15.03,15.04,15.03,15.04,30230.0,15.03,15.04,15.03,15.04,30230.0
2019-06-21 13:40:00,15.04,15.06,15.04,15.05,30780.0,15.04,15.06,15.04,15.05,30780.0
2019-06-21 13:45:00,15.05,15.06,15.05,15.06,37930.0,15.05,15.06,15.05,15.06,37930.0
2019-06-21 13:50:00,15.06,15.07,15.04,15.06,55385.0,15.06,15.07,15.04,15.06,55385.0
2019-06-21 13:55:00,15.06,15.08,15.05,15.08,112440.0,15.06,15.08,15.05,15.08,112440.0
2019-06-21 14:00:00,15.08,15.12,15.08,15.12,26040.0,15.08,15.12,15.08,15.12,26040.0
2019-06-21 14:05:00,15.12,15.12,15.1,15.1,37385.0,15.12,15.12,15.1,15.1,37385.0
2019-06-21 14:10:00,15.1,15.1,15.08,15.08,20805.0,15.1,15.1,15.08,15.08,20805.0
2019-06-21 14:15:00,15.08,15.1,15.08,15.09,34960.0,15.08,15.1,15.08,15.09,34960.0
2019-06-21 14:20:00,15.09,15.1,15.08,15.08,23710.0,15.09,15.1,15.08,15.08,23710.0
2019-06-21 14:25:00,15.08,15.09,15.07,15.09,32570.0,15.08,15.09,15.07,15.09,32570.0
2019-06-21 14:30:00,15.09,15.11,15.08,15.11,56760.0,15.09,15.11,15.08,15.11,56760.0
2019-06-21 14:35:00,15.12,15.13,15.12,15.13,32475.0,15.12,15.13,15.12,15.13,32475.0
2019-06-21 14:40:00,15.13,15.14,15.13,15.14,33955.0,15.13,15.14,15.13,15.14,33955.0
2019-06-21 14:45:00,15.14,15.16,15.14,15.15,34980.0,15.14,15.16,15.14,15.15,34980.0
2019-06-21 14:50:00,15.15,15.16,15.15,15.15,41285.0,15.15,15.16,15.15,15.15,41285.0
2019-06-21 14:55:00,15.15,15.15,15.13,15.14,43290.0,15.15,15.15,15.13,15.14,43290.0
2019-06-21 15:00:00,15.14,15.15,15.14,15.15,25880.0,15.14,15.15,15.14,15.15,25880.0
2019-06-21 15:05:00,15.15,15.17,15.14,15.17,37920.0,15.15,15.17,15.14,15.17,37920.0
2019-06-21 15:10:00,15.17,15.19,15.17,15.19,33345.0,15.17,15.19,15.17,15.19,33345.0
2019-06-21 15:15:00,15.19,15.2,15.19,15.2,90405.0,15.19,15.2,15.19,15.2,90405.0
2019-06-21 15:20:00,15.2,15.2,15.18,15.19,46970.0,15.2,15.2,15.18,15.19,46970.0
2019-06-21 15:25:00,15.19,15.19,15.17,15.17,64890.0,15.19,15.19,15.17,15.17,64890.0
2019-06-21 15:30:00,15.17,15.17,15.16,15.17,99055.0,15.17,15.17,15.16,15.17,99055.0
2019-06-21 15:35:00,15.17,15.2,15.17,15.19,73990.0,15.17,15.2,15.17,15.19,73990.0
2019-06-21 15:40:00,15.19,15.22,15.19,15.21,109915.0,15.19,15.22,15.19,15.21,109915.0
2019-06-21 15:45:00,15.21,15.22,15.2,15.21,115630.0,15.21,15.22,15.2,15.21,115630.0
2019-06-21 15:50:00,15.21,15.22,15.2,15.21,146565.0,15.21,15.22,15.2,15.21,146565.0
2019-06-21 15:55:00,15.21,15.29,15.21,15.22,932085.0,15.21,15.29,15.21,15.22,932085.0
2019-06-24 09:30:00,15.74,15.84,15.64,15.64,281195.0,15.74,15.84,15.64,15.64,281195.0
2019-06-24 09:35:00,15.66,15.67,15.56,15.58,172340.0,15.66,15.67,15.56,15.58,172340.0
2019-06-24 09:40:00,15.58,15.59,15.43,15.49,533390.0,15.58,15.59,15.43,15.49,533390.0
2019-06-24 09:45:00,15.5,15.5,15.38,15.43,203725.0,15.5,15.5,15.38,15.43,203725.0
2019-06-24 09:50:00,15.42,15.45,15.24,15.24,155130.0,15.42,15.45,15.24,15.24,155130.0
2019-06-24 09:55:00,15.23,15.28,15.19,15.23,132495.0,15.23,15.28,15.19,15.23,132495.0
2019-06-24 10:00:00,15.25,15.33,15.25,15.31,58425.0,15.25,15.33,15.25,15.31,58425.0
2019-06-24 10:05:00,15.32,15.36,15.32,15.34,53715.0,15.32,15.36,15.32,15.34,53715.0
2019-06-24 10:10:00,15.35,15.4,15.32,15.39,56720.0,15.35,15.4,15.32,15.39,56720.0
2019-06-24 10:15:00,15.39,15.41,15.3,15.32,106190.0,15.39,15.41,15.3,15.32,106190.0
2019-06-24 10:20:00,15.33,15.36,15.32,15.34,112225.0,15.33,15.36,15.32,15.34,112225.0
2019-06-24 10:25:00,15.34,15.41,15.34,15.41,29650.0,15.34,15.41,15.34,15.41,29650.0
2019-06-24 10:30:00,15.41,15.42,15.39,15.42,43375.0,15.41,15.42,15.39,15.42,43375.0
2019-06-24 10:35:00,15.42,15.43,15.4,15.43,91775.0,15.42,15.43,15.4,15.43,91775.0
2019-06-24 10:40:00,15.43,15.45,15.41,15.43,93110.0,15.43,15.45,15.41,15.43,93110.0
2019-06-24 10:45:00,15.43,15.48,15.42,15.45,71930.0,15.43,15.48,15.42,15.45,71930.0
2019-06-24 10:50:00,15.46,15.47,15.44,15.47,130165.0,15.46,15.47,15.44,15.47,130165.0
2019-06-24 10:55:00,15.46,15.47,15.45,15.47,29755.0,15.46,15.47,15.45,15.47,29755.0
2019-06-24 11:00:00,15.47,15.48,15.45,15.46,39335.0,15.47,15.48,15.45,15.46,39335.0
2019-06-24 11:05:00,15.46,15.49,15.46,15.48,73920.0,15.46,15.49,15.46,15.48,73920.0
2019-06-24 11:10:00,15.48,15.48,15.43,15.46,50730.0,15.48,15.48,15.43,15.46,50730.0
2019-06-24 11:15:00,15.46,15.47,15.42,15.42,29210.0,15.46,15.47,15.42,15.42,29210.0
2019-06-24 11:20:00,15.42,15.43,15.4,15.42,44595.0,15.42,15.43,15.4,15.42,44595.0
2019-06-24 11:25:00,15.43,15.48,15.43,15.48,42830.0,15.43,15.48,15.43,15.48,42830.0
2019-06-24 11:30:00,15.47,15.5,15.47,15.5,48595.0,15.47,15.5,15.47,15.5,48595.0
2019-06-24 11:35:00,15.5,15.5,15.46,15.49,28100.0,15.5,15.5,15.46,15.49,28100.0
2019-06-24 11:40:00,15.49,15.5,15.46,15.47,33755.0,15.49,15.5,15.46,15.47,33755.0
2019-06-24 11:45:00,15.47,15.49,15.45,15.47,44715.0,15.47,15.49,15.45,15.47,44715.0
2019-06-24 11:50:00,15.47,15.49,15.46,15.48,16950.0,15.47,15.49,15.46,15.48,16950.0
2019-06-24 11:55:00,15.48,15.49,15.46,15.47,63230.0,15.48,15.49,15.46,15.47,63230.0
2019-06-24 12:00:00,15.47,15.49,15.47,15.48,26775.0,15.47,15.49,15.47,15.48,26775.0
2019-06-24 12:05:00,15.48,15.48,15.45,15.46,21635.0,15.48,15.48,15.45,15.46,21635.0
2019-06-24 12:10:00,15.46,15.46,15.45,15.45,24250.0,15.46,15.46,15.45,15.45,24250.0
2019-06-24 12:15:00,15.45,15.47,15.45,15.45,34235.0,15.45,15.47,15.45,15.45,34235.0
2019-06-24 12:20:00,15.45,15.46,15.45,15.46,27625.0,15.45,15.46,15.45,15.46,27625.0
2019-06-24 12:25:00,15.46,15.46,15.42,15.43,24370.0,15.46,15.46,15.42,15.43,24370.0
2019-06-24 12:30:00,15.42,15.44,15.42,15.43,39430.0,15.42,15.44,15.42,15.43,39430.0
2019-06-24 12:35:00,15.44,15.46,15.44,15.45,61410.0,15.44,15.46,15.44,15.45,61410.0
2019-06-24 12:40:00,15.45,15.45,15.43,15.43,17750.0,15.45,15.45,15.43,15.43,17750.0
2019-06-24 12:45:00,15.43,15.44,15.41,15.42,24750.0,15.43,15.44,15.41,15.42,24750.0
2019-06-24 12:50:00,15.42,15.43,15.42,15.42,31605.0,15.42,15.43,15.42,15.42,31605.0
2019-06-24 12:55:00,15.41,15.42,15.41,15.42,19125.0,15.41,15.42,15.41,15.42,19125.0
2019-06-24 13:00:00,15.42,15.43,15.41,15.42,18020.0,15.42,15.43,15.41,15.42,18020.0
2019-06-24 13:05:00,15.41,15.41,15.38,15.39,38305.0,15.41,15.41,15.38,15.39,38305.0
2019-06-24 13:10:00,15.4,15.4,15.38,15.38,31525.0,15.4,15.4,15.38,15.38,31525.0
2019-06-24 13:15:00,15.37,15.39,15.37,15.39,27520.0,15.37,15.39,15.37,15.39,27520.0
2019-06-24 13:20:00,15.39,15.39,15.38,15.38,31550.0,15.39,15.39,15.38,15.38,31550.0
2019-06-24 13:25:00,15.38,15.38,15.37,15.37,11460.0,15.38,15.38,15.37,15.37,11460.0
2019-06-24 13:30:00,15.38,15.38,15.34,15.34,41065.0,15.38,15.38,15.34,15.34,41065.0
2019-06-24 13:35:00,15.34,15.35,15.34,15.35,22500.0,15.34,15.35,15.34,15.35,22500.0
2019-06-24 13:40:00,15.35,15.36,15.33,15.33,17265.0,15.35,15.36,15.33,15.33,17265.0
2019-06-24 13:45:00,15.33,15.34,15.33,15.34,22650.0,15.33,15.34,15.33,15.34,22650.0
2019-06-24 13:50:00,15.33,15.33,15.29,15.29,34735.0,15.33,15.33,15.29,15.29,34735.0
2019-06-24 13:55:00,15.29,15.3,15.29,15.3,20180.0,15.29,15.3,15.29,15.3,20180.0
2019-06-24 14:00:00,15.29,15.3,15.27,15.27,113000.0,15.29,15.3,15.27,15.27,113000.0
2019-06-24 14:05:00,15.27,15.28,15.27,15.28,36580.0,15.27,15.28,15.27,15.28,36580.0
2019-06-24 14:10:00,15.28,15.28,15.25,15.26,35760.0,15.28,15.28,15.25,15.26,35760.0
2019-06-24 14:15:00,15.26,15.27,15.26,15.27,28500.0,15.26,15.27,15.26,15.27,28500.0
2019-06-24 14:20:00,15.27,15.29,15.27,15.27,83820.0,15.27,15.29,15.27,15.27,83820.0
2019-06-24 14:25:00,15.27,15.29,15.27,15.29,14050.0,15.27,15.29,15.27,15.29,14050.0
2019-06-24 14:30:00,15.29,15.29,15.27,15.27,28375.0,15.29,15.29,15.27,15.27,28375.0
2019-06-24 14:35:00,15.27,15.27,15.25,15.25,73825.0,15.27,15.27,15.25,15.25,73825.0
2019-06-24 14:40:00,15.25,15.25,15.23,15.23,55985.0,15.25,15.25,15.23,15.23,55985.0
2019-06-24 14:45:00,15.23,15.25,15.22,15.23,73215.0,15.23,15.25,15.22,15.23,73215.0
2019-06-24 14:50:00,15.22,15.23,15.22,15.22,39360.0,15.22,15.23,15.22,15.22,39360.0
2019-06-24 14:55:00,15.22,15.23,15.21,15.21,52220.0,15.22,15.23,15.21,15.21,52220.0
2019-06-24 15:00:00,15.21,15.22,15.2,15.2,288410.0,15.21,15.22,15.2,15.2,288410.0
2019-06-24 15:05:00,15.2,15.21,15.17,15.2,201820.0,15.2,15.21,15.17,15.2,201820.0
2019-06-24 15:10:00,15.2,15.2,15.18,15.19,124370.0,15.2,15.2,15.18,15.19,124370.0
2019-06-24 15:15:00,15.19,15.21,15.18,15.2,192875.0,15.19,15.21,15.18,15.2,192875.0
2019-06-24 15:20:00,15.2,15.21,15.18,15.2,150510.0,15.2,15.21,15.18,15.2,150510.0
2019-06-24 15:25:00,15.21,15.21,15.18,15.19,89550.0,15.21,15.21,15.18,15.19,89550.0
2019-06-24 15:30:00,15.19,15.19,15.17,15.17,81675.0,15.19,15.19,15.17,15.17,81675.0
2019-06-24 15:35:00,15.17,15.18,15.14,15.14,153510.0,15.17,15.18,15.14,15.14,153510.0
2019-06-24 15:40:00,15.14,15.18,15.14,15.16,139820.0,15.14,15.18,15.14,15.16,139820.0
2019-06-24 15:45:00,15.16,15.17,15.16,15.17,102150.0,15.16,15.17,15.16,15.17,102150.0
2019-06-24 15:50:00,15.17,15.18,15.16,15.16,188875.0,15.17,15.18,15.16,15.16,188875.0
2019-06-24 15:55:00,15.16,15.18,15.16,15.17,269645.0,15.16,15.18,15.16,15.17,269645.0
2019-06-25 09:30:00,15.22,15.26,15.21,15.22,156760.0,15.22,15.26,15.21,15.22,156760.0
2019-06-25 09:35:00,15.21,15.24,15.12,15.12,62990.0,15.21,15.24,15.12,15.12,62990.0
2019-06-25 09:40:00,15.13,15.18,15.13,15.17,40905.0,15.13,15.18,15.13,15.17,40905.0
2019-06-25 09:45:00,15.16,15.2,15.12,15.12,37510.0,15.16,15.2,15.12,15.12,37510.0
2019-06-25 09:50:00,15.13,15.22,15.12,15.22,88820.0,15.13,15.22,15.12,15.22,88820.0
2019-06-25 09:55:00,15.23,15.23,15.19,15.23,103220.0,15.23,15.23,15.19,15.23,103220.0
2019-06-25 10:00:00,15.23,15.3,15.23,15.23,53640.0,15.23,15.3,15.23,15.23,53640.0
2019-06-25 10:05:00,15.23,15.23,15.19,15.2,64385.0,15.23,15.23,15.19,15.2,64385.0
2019-06-25 10:10:00,15.2,15.2,15.16,15.2,20125.0,15.2,15.2,15.16,15.2,20125.0
2019-06-25 10:15:00,15.2,15.21,15.17,15.2,179370.0,15.2,15.21,15.17,15.2,179370.0
2019-06-25 10:20:00,15.2,15.2,15.16,15.2,59360.0,15.2,15.2,15.16,15.2,59360.0
2019-06-25 10:25:00,15.2,15.23,15.19,15.23,73850.0,15.2,15.23,15.19,15.23,73850.0
2019-06-25 10:30:00,15.23,15.27,15.23,15.25,84930.0,15.23,15.27,15.23,15.25,84930.0
2019-06-25 10:35:00,15.24,15.25,15.19,15.19,36495.0,15.24,15.25,15.19,15.19,36495.0
2019-06-25 10:40:00,15.19,15.24,15.19,15.2,54125.0,15.19,15.24,15.19,15.2,54125.0
2019-06-25 10:45:00,15.2,15.23,15.16,15.16,31750.0,15.2,15.23,15.16,15.16,31750.0
2019-06-25 10:50:00,15.16,15.17,15.13,15.13,29365.0,15.16,15.17,15.13,15.13,29365.0
2019-06-25 10:55:00,15.13,15.13,15.09,15.11,19315.0,15.13,15.13,15.09,15.11,19315.0
2019-06-25 11:00:00,15.11,15.11,15.07,15.08,20300.0,15.11,15.11,15.07,15.08,20300.0
2019-06-25 11:05:00,15.08,15.11,15.07,15.07,35640.0,15.08,15.11,15.07,15.07,35640.0
2019-06-25 11:10:00,15.08,15.11,15.05,15.11,40575.0,15.08,15.11,15.05,15.11,40575.0
2019-06-25 11:15:00,15.12,15.14,15.11,15.12,39345.0,15.12,15.14,15.11,15.12,39345.0
2019-06-25 11:20:00,15.13,15.14,15.12,15.13,78250.0,15.13,15.14,15.12,15.13,78250.0
2019-06-25 11:25:00,15.14,15.14,15.09,15.09,45220.0,15.14,15.14,15.09,15.09,45220.0
2019-06-25 11:30:00,15.1,15.12,15.09,15.1,28050.0,15.1,15.12,15.09,15.1,28050.0
2019-06-25 11:35:00,15.11,15.12,15.1,15.11,16380.0,15.11,15.12,15.1,15.11,16380.0
2019-06-25 11:40:00,15.11,15.13,15.1,15.13,19500.0,15.11,15.13,15.1,15.13,19500.0
2019-06-25 11:45:00,15.13,15.15,15.12,15.15,27450.0,15.13,15.15,15.12,15.15,27450.0
2019-06-25 11:50:00,15.15,15.15,15.12,15.13,21625.0,15.15,15.15,15.12,15.13,21625.0
2019-06-25 11:55:00,15.13,15.13,15.06,15.06,40580.0,15.13,15.13,15.06,15.06,40580.0
2019-06-25 12:00:00,15.07,15.1,15.07,15.09,29710.0,15.07,15.1,15.07,15.09,29710.0
2019-06-25 12:05:00,15.09,15.13,15.09,15.12,26500.0,15.09,15.13,15.09,15.12,26500.0
2019-06-25 12:10:00,15.13,15.13,15.12,15.13,9675.0,15.13,15.13,15.12,15.13,9675.0
2019-06-25 12:15:00,15.12,15.13,15.11,15.12,26500.0,15.12,15.13,15.11,15.12,26500.0
2019-06-25 12:20:00,15.13,15.13,15.11,15.12,13225.0,15.13,15.13,15.11,15.12,13225.0
2019-06-25 12:25:00,15.13,15.13,15.11,15.11,13500.0,15.13,15.13,15.11,15.11,13500.0
2019-06-25 12:30:00,15.12,15.12,15.11,15.12,91130.0,15.12,15.12,15.11,15.12,91130.0
2019-06-25 12:35:00,15.12,15.13,15.08,15.08,47035.0,15.12,15.13,15.08,15.08,47035.0
2019-06-25 12:40:00,15.08,15.09,15.07,15.07,7900.0,15.08,15.09,15.07,15.07,7900.0
2019-06-25 12:45:00,15.07,15.1,15.06,15.1,87425.0,15.07,15.1,15.06,15.1,87425.0
2019-06-25 12:50:00,15.1,15.13,15.1,15.11,41500.0,15.1,15.13,15.1,15.11,41500.0
2019-06-25 12:55:00,15.11,15.11,15.08,15.08,121010.0,15.11,15.11,15.08,15.08,121010.0
2019-06-25 13:00:00,15.08,15.08,15.04,15.07,90820.0,15.08,15.08,15.04,15.07,90820.0
2019-06-25 13:05:00,15.07,15.07,15.05,15.06,8465.0,15.07,15.07,15.05,15.06,8465.0
2019-06-25 13:10:00,15.08,15.08,15.07,15.08,5500.0,15.08,15.08,15.07,15.08,5500.0
2019-06-25 13:15:00,15.08,15.09,15.07,15.07,16115.0,15.08,15.09,15.07,15.07,16115.0
2019-06-25 13:20:00,15.08,15.08,15.05,15.05,11000.0,15.08,15.08,15.05,15.05,11000.0
2019-06-25 13:25:00,15.06,15.08,15.06,15.08,25500.0,15.06,15.08,15.06,15.08,25500.0
2019-06-25 13:30:00,15.08,15.1,15.07,15.1,19960.0,15.08,15.1,15.07,15.1,19960.0
2019-06-25 13:35:00,15.1,15.11,15.08,15.1,22005.0,15.1,15.11,15.08,15.1,22005.0
2019-06-25 13:40:00,15.09,15.12,15.09,15.11,12750.0,15.09,15.12,15.09,15.11,12750.0
2019-06-25 13:45:00,15.11,15.12,15.1,15.1,15030.0,15.11,15.12,15.1,15.1,15030.0
2019-06-25 13:50:00,15.1,15.1,15.06,15.07,57755.0,15.1,15.1,15.06,15.07,57755.0
2019-06-25 13:55:00,15.06,15.07,15.05,15.06,16625.0,15.06,15.07,15.05,15.06,16625.0
2019-06-25 14:00:00,15.06,15.06,15.04,15.05,26115.0,15.06,15.06,15.04,15.05,26115.0
2019-06-25 14:05:00,15.05,15.06,15.03,15.03,37645.0,15.05,15.06,15.03,15.03,37645.0
2019-06-25 14:10:00,15.03,15.04,15.02,15.03,68545.0,15.03,15.04,15.02,15.03,68545.0
2019-06-25 14:15:00,15.04,15.07,15.04,15.06,64280.0,15.04,15.07,15.04,15.06,64280.0
2019-06-25 14:20:00,15.06,15.06,15.04,15.04,41980.0,15.06,15.06,15.04,15.04,41980.0
2019-06-25 14:25:00,15.04,15.04,15.02,15.03,189750.0,15.04,15.04,15.02,15.03,189750.0
2019-06-25 14:30:00,15.02,15.02,14.97,14.98,35100.0,15.02,15.02,14.97,14.98,35100.0
2019-06-25 14:35:00,14.97,14.97,14.94,14.96,39985.0,14.97,14.97,14.94,14.96,39985.0
2019-06-25 14:40:00,14.96,14.97,14.93,14.95,43750.0,14.96,14.97,14.93,14.95,43750.0
2019-06-25 14:45:00,14.95,15.0,14.94,15.0,71550.0,14.95,15.0,14.94,15.0,71550.0
2019-06-25 14:50:00,15.0,15.0,14.99,14.99,25150.0,15.0,15.0,14.99,14.99,25150.0
2019-06-25 14:55:00,15.0,15.02,15.0,15.01,60465.0,15.0,15.02,15.0,15.01,60465.0
2019-06-25 15:00:00,15.01,15.03,15.0,15.01,122500.0,15.01,15.03,15.0,15.01,122500.0
2019-06-25 15:05:00,15.01,15.02,15.0,15.0,36145.0,15.01,15.02,15.0,15.0,36145.0
2019-06-25 15:10:00,15.0,15.01,14.97,14.98,68865.0,15.0,15.01,14.97,14.98,68865.0
2019-06-25 15:15:00,14.98,14.99,14.96,14.97,164885.0,14.98,14.99,14.96,14.97,164885.0
2019-06-25 15:20:00,14.97,15.01,14.97,15.0,34095.0,14.97,15.01,14.97,15.0,34095.0
2019-06-25 15:25:00,15.0,15.01,14.99,15.01,172120.0,15.0,15.01,14.99,15.01,172120.0
2019-06-25 15:30:00,15.01,15.01,14.98,15.0,53340.0,15.01,15.01,14.98,15.0,53340.0
2019-06-25 15:35:00,15.0,15.02,15.0,15.02,131590.0,15.0,15.02,15.0,15.02,131590.0
2019-06-25 15:40:00,15.02,15.03,14.99,14.99,77510.0,15.02,15.03,14.99,14.99,77510.0
2019-06-25 15:45:00,14.99,15.01,14.97,14.98,123245.0,14.99,15.01,14.97,14.98,123245.0
2019-06-25 15:50:00,14.97,14.98,14.96,14.97,144060.0,14.97,14.98,14.96,14.97,144060.0
2019-06-25 15:55:00,14.97,14.99,14.95,14.98,299275.0,14.97,14.99,14.95,14.98,299275.0
2019-06-26 09:30:00,15.08,15.26,15.01,15.24,90225.0,15.08,15.26,15.01,15.24,90225.0
2019-06-26 09:35:00,15.2,15.22,15.07,15.13,81220.0,15.2,15.22,15.07,15.13,81220.0
2019-06-26 09:40:00,15.16,15.22,15.14,15.14,49715.0,15.16,15.22,15.14,15.14,49715.0
2019-06-26 09:45:00,15.15,15.15,15.05,15.08,36125.0,15.15,15.15,15.05,15.08,36125.0
2019-06-26 09:50:00,15.06,15.13,15.03,15.13,34640.0,15.06,15.13,15.03,15.13,34640.0
2019-06-26 09:55:00,15.12,15.12,15.08,15.09,19500.0,15.12,15.12,15.08,15.09,19500.0
2019-06-26 10:00:00,15.1,15.1,15.06,15.08,13750.0,15.1,15.1,15.06,15.08,13750.0
2019-06-26 10:05:00,15.07,15.11,15.07,15.11,27800.0,15.07,15.11,15.07,15.11,27800.0
2019-06-26 10:10:00,15.11,15.12,15.06,15.06,39000.0,15.11,15.12,15.06,15.06,39000.0
2019-06-26 10:15:00,15.07,15.07,14.97,14.97,96040.0,15.07,15.07,14.97,14.97,96040.0
2019-06-26 10:20:00,14.98,15.0,14.96,14.99,81755.0,14.98,15.0,14.96,14.99,81755.0
2019-06-26 10:25:00,14.99,15.05,14.97,15.04,91725.0,14.99,15.05,14.97,15.04,91725.0
2019-06-26 10:30:00,15.03,15.08,15.03,15.06,53265.0,15.03,15.08,15.03,15.06,53265.0
2019-06-26 10:35:00,15.07,15.08,15.04,15.04,24185.0,15.07,15.08,15.04,15.04,24185.0
2019-06-26 10:40:00,15.04,15.04,15.0,15.03,66825.0,15.04,15.04,15.0,15.03,66825.0
2019-06-26 10:45:00,15.03,15.06,15.03,15.06,51325.0,15.03,15.06,15.03,15.06,51325.0
2019-06-26 10:50:00,15.06,15.06,15.03,15.03,33175.0,15.06,15.06,15.03,15.03,33175.0
2019-06-26 10:55:00,15.02,15.04,15.01,15.03,44820.0,15.02,15.04,15.01,15.03,44820.0
2019-06-26 11:00:00,15.03,15.04,15.01,15.02,33960.0,15.03,15.04,15.01,15.02,33960.0
2019-06-26 11:05:00,15.02,15.03,15.01,15.02,63900.0,15.02,15.03,15.01,15.02,63900.0
2019-06-26 11:10:00,15.02,15.04,15.01,15.02,58270.0,15.02,15.04,15.01,15.02,58270.0
2019-06-26 11:15:00,15.02,15.03,15.02,15.02,59210.0,15.02,15.03,15.02,15.02,59210.0
2019-06-26 11:20:00,15.02,15.06,15.02,15.04,67645.0,15.02,15.06,15.02,15.04,67645.0
2019-06-26 11:25:00,15.04,15.06,15.04,15.06,112960.0,15.04,15.06,15.04,15.06,112960.0
2019-06-26 11:30:00,15.06,15.06,15.04,15.05,31470.0,15.06,15.06,15.04,15.05,31470.0
2019-06-26 11:35:00,15.05,15.07,15.05,15.06,41400.0,15.05,15.07,15.05,15.06,41400.0
2019-06-26 11:40:00,15.06,15.1,15.06,15.1,33060.0,15.06,15.1,15.06,15.1,33060.0
2019-06-26 11:45:00,15.1,15.1,15.06,15.06,43595.0,15.1,15.1,15.06,15.06,43595.0
2019-06-26 11:50:00,15.06,15.07,15.06,15.06,15575.0,15.06,15.07,15.06,15.06,15575.0
2019-06-26 11:55:00,15.06,15.09,15.06,15.08,37650.0,15.06,15.09,15.06,15.08,37650.0
2019-06-26 12:00:00,15.09,15.11,15.09,15.09,28690.0,15.09,15.11,15.09,15.09,28690.0
2019-06-26 12:05:00,15.1,15.1,15.08,15.1,15025.0,15.1,15.1,15.08,15.1,15025.0
2019-06-26 12:10:00,15.1,15.1,15.09,15.09,22550.0,15.1,15.1,15.09,15.09,22550.0
2019-06-26 12:15:00,15.09,15.09,15.07,15.08,13520.0,15.09,15.09,15.07,15.08,13520.0
2019-06-26 12:20:00,15.08,15.09,15.07,15.08,24220.0,15.08,15.09,15.07,15.08,24220.0
2019-06-26 12:25:00,15.09,15.1,15.09,15.09,21475.0,15.09,15.1,15.09,15.09,21475.0
2019-06-26 12:30:00,15.09,15.11,15.09,15.11,24000.0,15.09,15.11,15.09,15.11,24000.0
2019-06-26 12:35:00,15.11,15.13,15.11,15.12,23805.0,15.11,15.13,15.11,15.12,23805.0
2019-06-26 12:40:00,15.13,15.13,15.12,15.13,20915.0,15.13,15.13,15.12,15.13,20915.0
2019-06-26 12:45:00,15.13,15.13,15.12,15.13,38300.0,15.13,15.13,15.12,15.13,38300.0
2019-06-26 12:50:00,15.13,15.14,15.11,15.12,20200.0,15.13,15.14,15.11,15.12,20200.0
2019-06-26 12:55:00,15.12,15.17,15.12,15.17,50220.0,15.12,15.17,15.12,15.17,50220.0
2019-06-26 13:00:00,15.18,15.2,15.16,15.2,60900.0,15.18,15.2,15.16,15.2,60900.0
2019-06-26 13:05:00,15.2,15.21,15.18,15.19,47670.0,15.2,15.21,15.18,15.19,47670.0
2019-06-26 13:10:00,15.19,15.2,15.19,15.2,14285.0,15.19,15.2,15.19,15.2,14285.0
2019-06-26 13:15:00,15.21,15.22,15.2,15.21,30010.0,15.21,15.22,15.2,15.21,30010.0
2019-06-26 13:20:00,15.21,15.22,15.2,15.21,13775.0,15.21,15.22,15.2,15.21,13775.0
2019-06-26 13:25:00,15.21,15.22,15.19,15.2,37065.0,15.21,15.22,15.19,15.2,37065.0
2019-06-26 13:30:00,15.2,15.2,15.17,15.17,17065.0,15.2,15.2,15.17,15.17,17065.0
2019-06-26 13:35:00,15.17,15.17,15.14,15.17,59780.0,15.17,15.17,15.14,15.17,59780.0
2019-06-26 13:40:00,15.17,15.17,15.15,15.17,22565.0,15.17,15.17,15.15,15.17,22565.0
2019-06-26 13:45:00,15.17,15.17,15.14,15.16,29350.0,15.17,15.17,15.14,15.16,29350.0
2019-06-26 13:50:00,15.16,15.18,15.16,15.17,24835.0,15.16,15.18,15.16,15.17,24835.0
2019-06-26 13:55:00,15.17,15.2,15.17,15.19,19565.0,15.17,15.2,15.17,15.19,19565.0
2019-06-26 14:00:00,15.19,15.19,15.17,15.18,12250.0,15.19,15.19,15.17,15.18,12250.0
2019-06-26 14:05:00,15.17,15.17,15.14,15.14,24930.0,15.17,15.17,15.14,15.14,24930.0
2019-06-26 14:10:00,15.14,15.17,15.13,15.13,29875.0,15.14,15.17,15.13,15.13,29875.0
2019-06-26 14:15:00,15.12,15.14,15.12,15.12,13125.0,15.12,15.14,15.12,15.12,13125.0
2019-06-26 14:20:00,15.13,15.14,15.12,15.12,13000.0,15.13,15.14,15.12,15.12,13000.0
2019-06-26 14:25:00,15.12,15.12,15.1,15.11,27180.0,15.12,15.12,15.1,15.11,27180.0
2019-06-26 14:30:00,15.11,15.11,15.1,15.11,13000.0,15.11,15.11,15.1,15.11,13000.0
2019-06-26 14:35:00,15.1,15.11,15.09,15.1,38215.0,15.1,15.11,15.09,15.1,38215.0
2019-06-26 14:40:00,15.1,15.11,15.08,15.08,6605.0,15.1,15.11,15.08,15.08,6605.0
2019-06-26 14:45:00,15.08,15.09,15.07,15.09,16250.0,15.08,15.09,15.07,15.09,16250.0
2019-06-26 14:50:00,15.08,15.09,15.06,15.07,12000.0,15.08,15.09,15.06,15.07,12000.0
2019-06-26 14:55:00,15.07,15.1,15.06,15.1,24030.0,15.07,15.1,15.06,15.1,24030.0
2019-06-26 15:00:00,15.1,15.12,15.09,15.11,13575.0,15.1,15.12,15.09,15.11,13575.0
2019-06-26 15:05:00,15.11,15.11,15.1,15.11,10725.0,15.11,15.11,15.1,15.11,10725.0
2019-06-26 15:10:00,15.11,15.12,15.1,15.11,14550.0,15.11,15.12,15.1,15.11,14550.0
2019-06-26 15:15:00,15.11,15.12,15.1,15.1,13875.0,15.11,15.12,15.1,15.1,13875.0
2019-06-26 15:20:00,15.1,15.1,15.08,15.08,19000.0,15.1,15.1,15.08,15.08,19000.0
2019-06-26 15:25:00,15.09,15.09,15.07,15.08,24815.0,15.09,15.09,15.07,15.08,24815.0
2019-06-26 15:30:00,15.07,15.09,15.07,15.08,29280.0,15.07,15.09,15.07,15.08,29280.0
2019-06-26 15:35:00,15.08,15.1,15.08,15.1,31140.0,15.08,15.1,15.08,15.1,31140.0
2019-06-26 15:40:00,15.1,15.11,15.08,15.08,68060.0,15.1,15.11,15.08,15.08,68060.0
2019-06-26 15:45:00,15.08,15.09,15.08,15.09,43090.0,15.08,15.09,15.08,15.09,43090.0
2019-06-26 15:50:00,15.09,15.09,15.07,15.08,60365.0,15.09,15.09,15.07,15.08,60365.0
2019-06-26 15:55:00,15.08,15.08,15.05,15.05,266495.0,15.08,15.08,15.05,15.05,266495.0
2019-06-27 09:30:00,15.16,15.18,15.06,15.07,101010.0,15.16,15.18,15.06,15.07,101010.0
2019-06-27 09:35:00,15.07,15.07,14.97,15.06,77520.0,15.07,15.07,14.97,15.06,77520.0
2019-06-27 09:40:00,15.06,15.11,15.03,15.08,61835.0,15.06,15.11,15.03,15.08,61835.0
2019-06-27 09:45:00,15.09,15.09,15.02,15.03,36535.0,15.09,15.09,15.02,15.03,36535.0
2019-06-27 09:50:00,15.02,15.09,15.02,15.08,30115.0,15.02,15.09,15.02,15.08,30115.0
2019-06-27 09:55:00,15.08,15.12,15.08,15.12,19135.0,15.08,15.12,15.08,15.12,19135.0
2019-06-27 10:00:00,15.13,15.2,15.11,15.19,36000.0,15.13,15.2,15.11,15.19,36000.0
2019-06-27 10:05:00,15.2,15.2,15.15,15.17,47240.0,15.2,15.2,15.15,15.17,47240.0
2019-06-27 10:10:00,15.18,15.19,15.16,15.18,31000.0,15.18,15.19,15.16,15.18,31000.0
2019-06-27 10:15:00,15.17,15.19,15.14,15.18,64740.0,15.17,15.19,15.14,15.18,64740.0
2019-06-27 10:20:00,15.19,15.24,15.19,15.23,24125.0,15.19,15.24,15.19,15.23,24125.0
2019-06-27 10:25:00,15.24,15.25,15.22,15.25,25470.0,15.24,15.25,15.22,15.25,25470.0
2019-06-27 10:30:00,15.25,15.28,15.25,15.28,29750.0,15.25,15.28,15.25,15.28,29750.0
2019-06-27 10:35:00,15.28,15.34,15.28,15.34,58760.0,15.28,15.34,15.28,15.34,58760.0
2019-06-27 10:40:00,15.35,15.35,15.32,15.33,25525.0,15.35,15.35,15.32,15.33,25525.0
2019-06-27 10:45:00,15.33,15.35,15.33,15.35,19415.0,15.33,15.35,15.33,15.35,19415.0
2019-06-27 10:50:00,15.35,15.35,15.33,15.33,26100.0,15.35,15.35,15.33,15.33,26100.0
2019-06-27 10:55:00,15.32,15.33,15.3,15.32,31370.0,15.32,15.33,15.3,15.32,31370.0
2019-06-27 11:00:00,15.32,15.32,15.31,15.31,23140.0,15.32,15.32,15.31,15.31,23140.0
2019-06-27 11:05:00,15.32,15.34,15.32,15.33,19865.0,15.32,15.34,15.32,15.33,19865.0
2019-06-27 11:10:00,15.32,15.32,15.29,15.3,28130.0,15.32,15.32,15.29,15.3,28130.0
2019-06-27 11:15:00,15.3,15.36,15.3,15.32,70770.0,15.3,15.36,15.3,15.32,70770.0
2019-06-27 11:20:00,15.32,15.32,15.29,15.3,20700.0,15.32,15.32,15.29,15.3,20700.0
2019-06-27 11:25:00,15.29,15.32,15.29,15.31,19885.0,15.29,15.32,15.29,15.31,19885.0
2019-06-27 11:30:00,15.31,15.35,15.3,15.33,26500.0,15.31,15.35,15.3,15.33,26500.0
2019-06-27 11:35:00,15.33,15.35,15.32,15.35,25830.0,15.33,15.35,15.32,15.35,25830.0
2019-06-27 11:40:00,15.35,15.35,15.34,15.34,22380.0,15.35,15.35,15.34,15.34,22380.0
2019-06-27 11:45:00,15.34,15.35,15.34,15.34,25880.0,15.34,15.35,15.34,15.34,25880.0
2019-06-27 11:50:00,15.34,15.35,15.33,15.33,31060.0,15.34,15.35,15.33,15.33,31060.0
2019-06-27 11:55:00,15.32,15.35,15.32,15.35,24275.0,15.32,15.35,15.32,15.35,24275.0
2019-06-27 12:00:00,15.35,15.35,15.34,15.35,28450.0,15.35,15.35,15.34,15.35,28450.0
2019-06-27 12:05:00,15.36,15.36,15.34,15.35,13585.0,15.36,15.36,15.34,15.35,13585.0
2019-06-27 12:10:00,15.36,15.37,15.36,15.37,19620.0,15.36,15.37,15.36,15.37,19620.0
2019-06-27 12:15:00,15.36,15.36,15.36,15.36,6125.0,15.36,15.36,15.36,15.36,6125.0
2019-06-27 12:20:00,15.35,15.36,15.35,15.35,18970.0,15.35,15.36,15.35,15.35,18970.0
2019-06-27 12:25:00,15.35,15.36,15.34,15.34,22795.0,15.35,15.36,15.34,15.34,22795.0
2019-06-27 12:30:00,15.35,15.36,15.35,15.36,7650.0,15.35,15.36,15.35,15.36,7650.0
2019-06-27 12:35:00,15.36,15.37,15.36,15.37,12550.0,15.36,15.37,15.36,15.37,12550.0
2019-06-27 12:40:00,15.36,15.37,15.32,15.33,16965.0,15.36,15.37,15.32,15.33,16965.0
2019-06-27 12:45:00,15.33,15.34,15.33,15.34,10780.0,15.33,15.34,15.33,15.34,10780.0
2019-06-27 12:50:00,15.34,15.34,15.32,15.33,6360.0,15.34,15.34,15.32,15.33,6360.0
2019-06-27 12:55:00,15.32,15.33,15.32,15.33,7625.0,15.32,15.33,15.32,15.33,7625.0
2019-06-27 13:00:00,15.32,15.33,15.32,15.32,8480.0,15.32,15.33,15.32,15.32,8480.0
2019-06-27 13:05:00,15.32,15.34,15.32,15.34,23995.0,15.32,15.34,15.32,15.34,23995.0
2019-06-27 13:10:00,15.33,15.34,15.32,15.33,15635.0,15.33,15.34,15.32,15.33,15635.0
2019-06-27 13:15:00,15.32,15.33,15.31,15.31,10750.0,15.32,15.33,15.31,15.31,10750.0
2019-06-27 13:20:00,15.31,15.32,15.31,15.31,11625.0,15.31,15.32,15.31,15.31,11625.0
2019-06-27 13:25:00,15.31,15.32,15.31,15.32,7625.0,15.31,15.32,15.31,15.32,7625.0
2019-06-27 13:30:00,15.31,15.33,15.31,15.32,11500.0,15.31,15.33,15.31,15.32,11500.0
2019-06-27 13:35:00,15.33,15.34,15.33,15.33,6500.0,15.33,15.34,15.33,15.33,6500.0
2019-06-27 13:40:00,15.33,15.34,15.32,15.34,8500.0,15.33,15.34,15.32,15.34,8500.0
2019-06-27 13:45:00,15.34,15.34,15.33,15.34,5500.0,15.34,15.34,15.33,15.34,5500.0
2019-06-27 13:50:00,15.34,15.35,15.34,15.35,41175.0,15.34,15.35,15.34,15.35,41175.0
2019-06-27 13:55:00,15.35,15.35,15.33,15.33,40000.0,15.35,15.35,15.33,15.33,40000.0
2019-06-27 14:00:00,15.33,15.36,15.33,15.34,40425.0,15.33,15.36,15.33,15.34,40425.0
2019-06-27 14:05:00,15.34,15.36,15.34,15.36,22845.0,15.34,15.36,15.34,15.36,22845.0
2019-06-27 14:10:00,15.35,15.36,15.35,15.36,14000.0,15.35,15.36,15.35,15.36,14000.0
2019-06-27 14:15:00,15.35,15.35,15.34,15.35,18165.0,15.35,15.35,15.34,15.35,18165.0
2019-06-27 14:20:00,15.35,15.35,15.34,15.34,12500.0,15.35,15.35,15.34,15.34,12500.0
2019-06-27 14:25:00,15.34,15.35,15.34,15.35,8960.0,15.34,15.35,15.34,15.35,8960.0
2019-06-27 14:30:00,15.37,15.38,15.37,15.38,16010.0,15.37,15.38,15.37,15.38,16010.0
2019-06-27 14:35:00,15.37,15.38,15.37,15.37,4000.0,15.37,15.38,15.37,15.37,4000.0
2019-06-27 14:40:00,15.36,15.36,15.34,15.34,12650.0,15.36,15.36,15.34,15.34,12650.0
2019-06-27 14:45:00,15.34,15.34,15.33,15.34,27100.0,15.34,15.34,15.33,15.34,27100.0
2019-06-27 14:50:00,15.34,15.35,15.34,15.35,13815.0,15.34,15.35,15.34,15.35,13815.0
2019-06-27 14:55:00,15.36,15.36,15.35,15.36,17000.0,15.36,15.36,15.35,15.36,17000.0
2019-06-27 15:00:00,15.36,15.37,15.35,15.37,95770.0,15.36,15.37,15.35,15.37,95770.0
2019-06-27 15:05:00,15.37,15.41,15.37,15.4,138785.0,15.37,15.41,15.37,15.4,138785.0
2019-06-27 15:10:00,15.41,15.42,15.41,15.41,31520.0,15.41,15.42,15.41,15.41,31520.0
2019-06-27 15:15:00,15.41,15.41,15.39,15.39,24920.0,15.41,15.41,15.39,15.39,24920.0
2019-06-27 15:20:00,15.39,15.4,15.39,15.39,24190.0,15.39,15.4,15.39,15.39,24190.0
2019-06-27 15:25:00,15.39,15.4,15.38,15.39,36100.0,15.39,15.4,15.38,15.39,36100.0
2019-06-27 15:30:00,15.38,15.38,15.35,15.35,39625.0,15.38,15.38,15.35,15.35,39625.0
2019-06-27 15:35:00,15.35,15.36,15.34,15.35,27505.0,15.35,15.36,15.34,15.35,27505.0
2019-06-27 15:40:00,15.35,15.36,15.35,15.35,36955.0,15.35,15.36,15.35,15.35,36955.0
2019-06-27 15:45:00,15.35,15.36,15.35,15.35,42215.0,15.35,15.36,15.35,15.35,42215.0
2019-06-27 15:50:00,15.35,15.36,15.33,15.33,57750.0,15.35,15.36,15.33,15.33,57750.0
2019-06-27 15:55:00,15.34,15.37,15.33,15.35,249050.0,15.34,15.37,15.33,15.35,249050.0
2019-06-28 09:30:00,15.42,15.52,15.42,15.52,242395.0,15.42,15.52,15.42,15.52,242395.0
2019-06-28 09:35:00,15.52,15.52,15.37,15.38,44700.0,15.52,15.52,15.37,15.38,44700.0
2019-06-28 09:40:00,15.4,15.41,15.38,15.41,17370.0,15.4,15.41,15.38,15.41,17370.0
2019-06-28 09:45:00,15.42,15.43,15.36,15.36,18970.0,15.42,15.43,15.36,15.36,18970.0
2019-06-28 09:50:00,15.36,15.38,15.33,15.36,27785.0,15.36,15.38,15.33,15.36,27785.0
2019-06-28 09:55:00,15.35,15.36,15.31,15.34,34385.0,15.35,15.36,15.31,15.34,34385.0
2019-06-28 10:00:00,15.33,15.34,15.27,15.29,28140.0,15.33,15.34,15.27,15.29,28140.0
2019-06-28 10:05:00,15.31,15.33,15.3,15.33,15250.0,15.31,15.33,15.3,15.33,15250.0
2019-06-28 10:10:00,15.32,15.37,15.31,15.35,12625.0,15.32,15.37,15.31,15.35,12625.0
2019-06-28 10:15:00,15.35,15.36,15.3,15.31,15845.0,15.35,15.36,15.3,15.31,15845.0
2019-06-28 10:20:00,15.31,15.34,15.3,15.34,16550.0,15.31,15.34,15.3,15.34,16550.0
2019-06-28 10:25:00,15.34,15.36,15.34,15.36,11565.0,15.34,15.36,15.34,15.36,11565.0
2019-06-28 10:30:00,15.35,15.36,15.34,15.34,22000.0,15.35,15.36,15.34,15.34,22000.0
2019-06-28 10:35:00,15.35,15.36,15.34,15.35,11750.0,15.35,15.36,15.34,15.35,11750.0
2019-06-28 10:40:00,15.36,15.37,15.35,15.37,16675.0,15.36,15.37,15.35,15.37,16675.0
2019-06-28 10:45:00,15.37,15.39,15.37,15.37,27355.0,15.37,15.39,15.37,15.37,27355.0
2019-06-28 10:50:00,15.36,15.36,15.34,15.34,13500.0,15.36,15.36,15.34,15.34,13500.0
2019-06-28 10:55:00,15.34,15.36,15.32,15.35,23460.0,15.34,15.36,15.32,15.35,23460.0
2019-06-28 11:00:00,15.35,15.35,15.31,15.32,35580.0,15.35,15.35,15.31,15.32,35580.0
2019-06-28 11:05:00,15.32,15.38,15.32,15.36,69500.0,15.32,15.38,15.32,15.36,69500.0
2019-06-28 11:10:00,15.36,15.36,15.32,15.35,83810.0,15.36,15.36,15.32,15.35,83810.0
2019-06-28 11:15:00,15.36,15.39,15.35,15.37,26885.0,15.36,15.39,15.35,15.37,26885.0
2019-06-28 11:20:00,15.38,15.38,15.36,15.36,7500.0,15.38,15.38,15.36,15.36,7500.0
2019-06-28 11:25:00,15.36,15.39,15.36,15.37,18125.0,15.36,15.39,15.36,15.37,18125.0
2019-06-28 11:30:00,15.37,15.38,15.36,15.37,9375.0,15.37,15.38,15.36,15.37,9375.0
2019-06-28 11:35:00,15.37,15.38,15.36,15.37,26790.0,15.37,15.38,15.36,15.37,26790.0
2019-06-28 11:40:00,15.37,15.38,15.36,15.36,11500.0,15.37,15.38,15.36,15.36,11500.0
2019-06-28 11:45:00,15.36,15.37,15.35,15.36,17015.0,15.36,15.37,15.35,15.36,17015.0
2019-06-28 11:50:00,15.36,15.37,15.35,15.36,18500.0,15.36,15.37,15.35,15.36,18500.0
2019-06-28 11:55:00,15.35,15.36,15.34,15.35,15050.0,15.35,15.36,15.34,15.35,15050.0
2019-06-28 12:00:00,15.35,15.37,15.35,15.37,14730.0,15.35,15.37,15.35,15.37,14730.0
2019-06-28 12:05:00,15.36,15.39,15.36,15.38,25015.0,15.36,15.39,15.36,15.38,25015.0
2019-06-28 12:10:00,15.38,15.39,15.38,15.39,18000.0,15.38,15.39,15.38,15.39,18000.0
2019-06-28 12:15:00,15.38,15.4,15.38,15.4,13675.0,15.38,15.4,15.38,15.4,13675.0
2019-06-28 12:20:00,15.4,15.42,15.4,15.42,50990.0,15.4,15.42,15.4,15.42,50990.0
2019-06-28 12:25:00,15.42,15.42,15.4,15.41,21455.0,15.42,15.42,15.4,15.41,21455.0
2019-06-28 12:30:00,15.4,15.4,15.39,15.39,6750.0,15.4,15.4,15.39,15.39,6750.0
2019-06-28 12:35:00,15.37,15.38,15.37,15.38,9500.0,15.37,15.38,15.37,15.38,9500.0
2019-06-28 12:40:00,15.38,15.38,15.37,15.38,12000.0,15.38,15.38,15.37,15.38,12000.0
2019-06-28 12:45:00,15.38,15.38,15.37,15.38,13985.0,15.38,15.38,15.37,15.38,13985.0
2019-06-28 12:50:00,15.37,15.38,15.37,15.38,19500.0,15.37,15.38,15.37,15.38,19500.0
2019-06-28 12:55:00,15.37,15.37,15.37,15.37,6360.0,15.37,15.37,15.37,15.37,6360.0
2019-06-28 13:00:00,15.37,15.37,15.34,15.34,34400.0,15.37,15.37,15.34,15.34,34400.0
2019-06-28 13:05:00,15.35,15.35,15.34,15.34,9855.0,15.35,15.35,15.34,15.34,9855.0
2019-06-28 13:10:00,15.34,15.36,15.34,15.34,7500.0,15.34,15.36,15.34,15.34,7500.0
2019-06-28 13:15:00,15.33,15.34,15.32,15.33,8165.0,15.33,15.34,15.32,15.33,8165.0
2019-06-28 13:20:00,15.32,15.32,15.3,15.31,63480.0,15.32,15.32,15.3,15.31,63480.0
2019-06-28 13:25:00,15.31,15.31,15.3,15.3,75730.0,15.31,15.31,15.3,15.3,75730.0
2019-06-28 13:30:00,15.3,15.31,15.28,15.29,23935.0,15.3,15.31,15.28,15.29,23935.0
2019-06-28 13:35:00,15.29,15.3,15.29,15.3,36505.0,15.29,15.3,15.29,15.3,36505.0
2019-06-28 13:40:00,15.29,15.3,15.27,15.28,65750.0,15.29,15.3,15.27,15.28,65750.0
2019-06-28 13:45:00,15.29,15.29,15.27,15.28,31750.0,15.29,15.29,15.27,15.28,31750.0
2019-06-28 13:50:00,15.28,15.28,15.22,15.22,32660.0,15.28,15.28,15.22,15.22,32660.0
2019-06-28 13:55:00,15.22,15.22,15.2,15.21,58875.0,15.22,15.22,15.2,15.21,58875.0
2019-06-28 14:00:00,15.2,15.23,15.2,15.22,24160.0,15.2,15.23,15.2,15.22,24160.0
2019-06-28 14:05:00,15.22,15.23,15.21,15.22,26480.0,15.22,15.23,15.21,15.22,26480.0
2019-06-28 14:10:00,15.22,15.23,15.22,15.22,43875.0,15.22,15.23,15.22,15.22,43875.0
2019-06-28 14:15:00,15.22,15.23,15.21,15.23,31675.0,15.22,15.23,15.21,15.23,31675.0
2019-06-28 14:20:00,15.24,15.24,15.23,15.24,14445.0,15.24,15.24,15.23,15.24,14445.0
2019-06-28 14:25:00,15.24,15.25,15.23,15.25,27050.0,15.24,15.25,15.23,15.25,27050.0
2019-06-28 14:30:00,15.25,15.26,15.24,15.25,18475.0,15.25,15.26,15.24,15.25,18475.0
2019-06-28 14:35:00,15.25,15.26,15.25,15.26,13125.0,15.25,15.26,15.25,15.26,13125.0
2019-06-28 14:40:00,15.26,15.28,15.26,15.26,17375.0,15.26,15.28,15.26,15.26,17375.0
2019-06-28 14:45:00,15.25,15.26,15.25,15.26,14000.0,15.25,15.26,15.25,15.26,14000.0
2019-06-28 14:50:00,15.26,15.27,15.24,15.25,18885.0,15.26,15.27,15.24,15.25,18885.0
2019-06-28 14:55:00,15.25,15.26,15.25,15.26,17445.0,15.25,15.26,15.25,15.26,17445.0
2019-06-28 15:00:00,15.26,15.26,15.25,15.26,18950.0,15.26,15.26,15.25,15.26,18950.0
2019-06-28 15:05:00,15.25,15.26,15.25,15.26,22155.0,15.25,15.26,15.25,15.26,22155.0
2019-06-28 15:10:00,15.26,15.27,15.25,15.26,14250.0,15.26,15.27,15.25,15.26,14250.0
2019-06-28 15:15:00,15.26,15.26,15.25,15.26,14940.0,15.26,15.26,15.25,15.26,14940.0
2019-06-28 15:20:00,15.26,15.26,15.25,15.25,13120.0,15.26,15.26,15.25,15.25,13120.0
2019-06-28 15:25:00,15.25,15.25,15.22,15.22,30815.0,15.25,15.25,15.22,15.22,30815.0
2019-06-28 15:30:00,15.21,15.23,15.21,15.21,82320.0,15.21,15.23,15.21,15.21,82320.0
2019-06-28 15:35:00,15.21,15.24,15.21,15.23,74330.0,15.21,15.24,15.21,15.23,74330.0
2019-06-28 15:40:00,15.24,15.26,15.24,15.25,55665.0,15.24,15.26,15.24,15.25,55665.0
2019-06-28 15:45:00,15.25,15.26,15.22,15.23,96330.0,15.25,15.26,15.22,15.23,96330.0
2019-06-28 15:50:00,15.23,15.25,15.22,15.23,104600.0,15.23,15.25,15.22,15.23,104600.0
2019-06-28 15:55:00,15.24,15.4,15.23,15.36,874835.0,15.24,15.4,15.23,15.36,874835.0
2019-07-01 09:30:00,15.62,15.73,15.55,15.55,194265.0,15.62,15.73,15.55,15.55,194265.0
2019-07-01 09:35:00,15.57,15.63,15.53,15.53,35935.0,15.57,15.63,15.53,15.53,35935.0
2019-07-01 09:40:00,15.55,15.58,15.48,15.48,44450.0,15.55,15.58,15.48,15.48,44450.0
2019-07-01 09:45:00,15.49,15.49,15.42,15.46,64095.0,15.49,15.49,15.42,15.46,64095.0
2019-07-01 09:50:00,15.45,15.5,15.44,15.44,50630.0,15.45,15.5,15.44,15.44,50630.0
2019-07-01 09:55:00,15.44,15.46,15.42,15.43,30375.0,15.44,15.46,15.42,15.43,30375.0
2019-07-01 10:00:00,15.44,15.49,15.41,15.48,59480.0,15.44,15.49,15.41,15.48,59480.0
2019-07-01 10:05:00,15.48,15.52,15.47,15.48,55085.0,15.48,15.52,15.47,15.48,55085.0
2019-07-01 10:10:00,15.46,15.47,15.44,15.46,46615.0,15.46,15.47,15.44,15.46,46615.0
2019-07-01 10:15:00,15.45,15.48,15.43,15.48,82950.0,15.45,15.48,15.43,15.48,82950.0
2019-07-01 10:20:00,15.49,15.49,15.41,15.41,168010.0,15.49,15.49,15.41,15.41,168010.0
2019-07-01 10:25:00,15.43,15.43,15.38,15.39,42210.0,15.43,15.43,15.38,15.39,42210.0
2019-07-01 10:30:00,15.4,15.42,15.39,15.39,46940.0,15.4,15.42,15.39,15.39,46940.0
2019-07-01 10:35:00,15.4,15.43,15.4,15.43,51410.0,15.4,15.43,15.4,15.43,51410.0
2019-07-01 10:40:00,15.43,15.46,15.42,15.45,62005.0,15.43,15.46,15.42,15.45,62005.0
2019-07-01 10:45:00,15.45,15.49,15.44,15.46,49000.0,15.45,15.49,15.44,15.46,49000.0
2019-07-01 10:50:00,15.43,15.47,15.43,15.46,39830.0,15.43,15.47,15.43,15.46,39830.0
2019-07-01 10:55:00,15.46,15.48,15.44,15.47,43560.0,15.46,15.48,15.44,15.47,43560.0
2019-07-01 11:00:00,15.48,15.48,15.45,15.45,50870.0,15.48,15.48,15.45,15.45,50870.0
2019-07-01 11:05:00,15.44,15.46,15.42,15.42,29250.0,15.44,15.46,15.42,15.42,29250.0
2019-07-01 11:10:00,15.42,15.45,15.42,15.43,38005.0,15.42,15.45,15.42,15.43,38005.0
2019-07-01 11:15:00,15.44,15.45,15.44,15.45,46690.0,15.44,15.45,15.44,15.45,46690.0
2019-07-01 11:20:00,15.45,15.46,15.45,15.45,47635.0,15.45,15.46,15.45,15.45,47635.0
2019-07-01 11:25:00,15.46,15.5,15.45,15.48,73465.0,15.46,15.5,15.45,15.48,73465.0
2019-07-01 11:30:00,15.48,15.5,15.47,15.47,39600.0,15.48,15.5,15.47,15.47,39600.0
2019-07-01 11:35:00,15.46,15.51,15.46,15.51,42600.0,15.46,15.51,15.46,15.51,42600.0
2019-07-01 11:40:00,15.5,15.5,15.46,15.47,41925.0,15.5,15.5,15.46,15.47,41925.0
2019-07-01 11:45:00,15.47,15.48,15.46,15.46,29660.0,15.47,15.48,15.46,15.46,29660.0
2019-07-01 11:50:00,15.47,15.48,15.47,15.47,17025.0,15.47,15.48,15.47,15.47,17025.0
2019-07-01 11:55:00,15.48,15.48,15.44,15.44,38725.0,15.48,15.48,15.44,15.44,38725.0
2019-07-01 12:00:00,15.45,15.48,15.45,15.46,44320.0,15.45,15.48,15.45,15.46,44320.0
2019-07-01 12:05:00,15.45,15.47,15.45,15.46,25760.0,15.45,15.47,15.45,15.46,25760.0
2019-07-01 12:10:00,15.47,15.47,15.46,15.47,31810.0,15.47,15.47,15.46,15.47,31810.0
2019-07-01 12:15:00,15.46,15.47,15.45,15.46,42360.0,15.46,15.47,15.45,15.46,42360.0
2019-07-01 12:20:00,15.46,15.47,15.44,15.46,23875.0,15.46,15.47,15.44,15.46,23875.0
2019-07-01 12:25:00,15.45,15.46,15.44,15.46,27405.0,15.45,15.46,15.44,15.46,27405.0
2019-07-01 12:30:00,15.46,15.47,15.45,15.45,24500.0,15.46,15.47,15.45,15.45,24500.0
2019-07-01 12:35:00,15.46,15.46,15.45,15.45,17625.0,15.46,15.46,15.45,15.45,17625.0
2019-07-01 12:40:00,15.46,15.46,15.44,15.45,34420.0,15.46,15.46,15.44,15.45,34420.0
2019-07-01 12:45:00,15.45,15.45,15.44,15.44,23875.0,15.45,15.45,15.44,15.44,23875.0
2019-07-01 12:50:00,15.45,15.45,15.43,15.43,26800.0,15.45,15.45,15.43,15.43,26800.0
2019-07-01 12:55:00,15.42,15.42,15.39,15.4,37870.0,15.42,15.42,15.39,15.4,37870.0
2019-07-01 13:00:00,15.41,15.42,15.4,15.41,13060.0,15.41,15.42,15.4,15.41,13060.0
2019-07-01 13:05:00,15.41,15.44,15.41,15.43,39870.0,15.41,15.44,15.41,15.43,39870.0
2019-07-01 13:10:00,15.43,15.43,15.41,15.42,32405.0,15.43,15.43,15.41,15.42,32405.0
2019-07-01 13:15:00,15.42,15.42,15.41,15.42,17180.0,15.42,15.42,15.41,15.42,17180.0
2019-07-01 13:20:00,15.42,15.43,15.41,15.43,30090.0,15.42,15.43,15.41,15.43,30090.0
2019-07-01 13:25:00,15.43,15.45,15.43,15.44,25615.0,15.43,15.45,15.43,15.44,25615.0
2019-07-01 13:30:00,15.44,15.46,15.44,15.46,31510.0,15.44,15.46,15.44,15.46,31510.0
2019-07-01 13:35:00,15.46,15.46,15.45,15.45,37255.0,15.46,15.46,15.45,15.45,37255.0
2019-07-01 13:40:00,15.45,15.45,15.44,15.45,16490.0,15.45,15.45,15.44,15.45,16490.0
2019-07-01 13:45:00,15.46,15.48,15.45,15.47,21560.0,15.46,15.48,15.45,15.47,21560.0
2019-07-01 13:50:00,15.47,15.47,15.46,15.47,20130.0,15.47,15.47,15.46,15.47,20130.0
2019-07-01 13:55:00,15.47,15.47,15.46,15.46,22185.0,15.47,15.47,15.46,15.46,22185.0
2019-07-01 14:00:00,15.46,15.46,15.42,15.43,35840.0,15.46,15.46,15.42,15.43,35840.0
2019-07-01 14:05:00,15.43,15.44,15.43,15.44,12835.0,15.43,15.44,15.43,15.44,12835.0
2019-07-01 14:10:00,15.44,15.45,15.44,15.45,34645.0,15.44,15.45,15.44,15.45,34645.0
2019-07-01 14:15:00,15.44,15.45,15.44,15.44,38000.0,15.44,15.45,15.44,15.44,38000.0
2019-07-01 14:20:00,15.44,15.45,15.43,15.44,30170.0,15.44,15.45,15.43,15.44,30170.0
2019-07-01 14:25:00,15.44,15.45,15.43,15.44,36990.0,15.44,15.45,15.43,15.44,36990.0
2019-07-01 14:30:00,15.43,15.44,15.42,15.43,29125.0,15.43,15.44,15.42,15.43,29125.0
2019-07-01 14:35:00,15.44,15.44,15.43,15.44,30325.0,15.44,15.44,15.43,15.44,30325.0
2019-07-01 14:40:00,15.44,15.45,15.42,15.42,35475.0,15.44,15.45,15.42,15.42,35475.0
2019-07-01 14:45:00,15.43,15.44,15.43,15.43,20125.0,15.43,15.44,15.43,15.43,20125.0
2019-07-01 14:50:00,15.43,15.45,15.43,15.44,29315.0,15.43,15.45,15.43,15.44,29315.0
2019-07-01 14:55:00,15.44,15.46,15.44,15.44,36450.0,15.44,15.46,15.44,15.44,36450.0
2019-07-01 15:00:00,15.44,15.47,15.44,15.45,23075.0,15.44,15.47,15.44,15.45,23075.0
2019-07-01 15:05:00,15.45,15.47,15.45,15.46,22455.0,15.45,15.47,15.45,15.46,22455.0
2019-07-01 15:10:00,15.46,15.47,15.45,15.47,35825.0,15.46,15.47,15.45,15.47,35825.0
2019-07-01 15:15:00,15.47,15.48,15.47,15.47,18995.0,15.47,15.48,15.47,15.47,18995.0
2019-07-01 15:20:00,15.47,15.48,15.46,15.48,25175.0,15.47,15.48,15.46,15.48,25175.0
2019-07-01 15:25:00,15.48,15.49,15.48,15.48,31375.0,15.48,15.49,15.48,15.48,31375.0
2019-07-01 15:30:00,15.48,15.49,15.48,15.48,50225.0,15.48,15.49,15.48,15.48,50225.0
2019-07-01 15:35:00,15.48,15.49,15.47,15.47,52240.0,15.48,15.49,15.47,15.47,52240.0
2019-07-01 15:40:00,15.47,15.48,15.46,15.47,44640.0,15.47,15.48,15.46,15.47,44640.0
2019-07-01 15:45:00,15.47,15.47,15.45,15.45,56440.0,15.47,15.47,15.45,15.45,56440.0
2019-07-01 15:50:00,15.45,15.46,15.44,15.46,108400.0,15.45,15.46,15.44,15.46,108400.0
2019-07-01 15:55:00,15.46,15.48,15.43,15.44,466100.0,15.46,15.48,15.43,15.44,466100.0
2019-07-02 09:30:00,15.49,15.56,15.45,15.51,127320.0,15.49,15.56,15.45,15.51,127320.0
2019-07-02 09:35:00,15.48,15.53,15.48,15.53,29930.0,15.48,15.53,15.48,15.53,29930.0
2019-07-02 09:40:00,15.54,15.55,15.52,15.53,14195.0,15.54,15.55,15.52,15.53,14195.0
2019-07-02 09:45:00,15.54,15.55,15.47,15.48,11250.0,15.54,15.55,15.47,15.48,11250.0
2019-07-02 09:50:00,15.47,15.47,15.44,15.46,10715.0,15.47,15.47,15.44,15.46,10715.0
2019-07-02 09:55:00,15.47,15.48,15.45,15.45,23500.0,15.47,15.48,15.45,15.45,23500.0
2019-07-02 10:00:00,15.45,15.53,15.45,15.53,43750.0,15.45,15.53,15.45,15.53,43750.0
2019-07-02 10:05:00,15.51,15.55,15.51,15.55,18000.0,15.51,15.55,15.51,15.55,18000.0
2019-07-02 10:10:00,15.53,15.54,15.51,15.52,60090.0,15.53,15.54,15.51,15.52,60090.0
2019-07-02 10:15:00,15.52,15.54,15.51,15.53,23525.0,15.52,15.54,15.51,15.53,23525.0
2019-07-02 10:20:00,15.52,15.58,15.52,15.58,384900.0,15.52,15.58,15.52,15.58,384900.0
2019-07-02 10:25:00,15.56,15.58,15.56,15.56,26315.0,15.56,15.58,15.56,15.56,26315.0
2019-07-02 10:30:00,15.56,15.57,15.54,15.55,117575.0,15.56,15.57,15.54,15.55,117575.0
2019-07-02 10:35:00,15.55,15.55,15.5,15.54,133155.0,15.55,15.55,15.5,15.54,133155.0
2019-07-02 10:40:00,15.54,15.55,15.5,15.5,44465.0,15.54,15.55,15.5,15.5,44465.0
2019-07-02 10:45:00,15.51,15.53,15.48,15.49,83205.0,15.51,15.53,15.48,15.49,83205.0
2019-07-02 10:50:00,15.49,15.54,15.49,15.52,37800.0,15.49,15.54,15.49,15.52,37800.0
2019-07-02 10:55:00,15.53,15.56,15.52,15.55,33165.0,15.53,15.56,15.52,15.55,33165.0
2019-07-02 11:00:00,15.54,15.55,15.52,15.55,31065.0,15.54,15.55,15.52,15.55,31065.0
2019-07-02 11:05:00,15.55,15.59,15.55,15.57,71930.0,15.55,15.59,15.55,15.57,71930.0
2019-07-02 11:10:00,15.56,15.57,15.55,15.55,31555.0,15.56,15.57,15.55,15.55,31555.0
2019-07-02 11:15:00,15.55,15.57,15.54,15.56,23730.0,15.55,15.57,15.54,15.56,23730.0
2019-07-02 11:20:00,15.57,15.59,15.57,15.58,25180.0,15.57,15.59,15.57,15.58,25180.0
2019-07-02 11:25:00,15.58,15.62,15.58,15.6,203555.0,15.58,15.62,15.58,15.6,203555.0
2019-07-02 11:30:00,15.61,15.65,15.61,15.62,54740.0,15.61,15.65,15.61,15.62,54740.0
2019-07-02 11:35:00,15.62,15.62,15.58,15.58,26000.0,15.62,15.62,15.58,15.58,26000.0
2019-07-02 11:40:00,15.58,15.61,15.58,15.6,40000.0,15.58,15.61,15.58,15.6,40000.0
2019-07-02 11:45:00,15.6,15.61,15.59,15.61,65705.0,15.6,15.61,15.59,15.61,65705.0
2019-07-02 11:50:00,15.61,15.62,15.58,15.6,73000.0,15.61,15.62,15.58,15.6,73000.0
2019-07-02 11:55:00,15.6,15.6,15.58,15.58,12035.0,15.6,15.6,15.58,15.58,12035.0
2019-07-02 12:00:00,15.58,15.59,15.57,15.58,14895.0,15.58,15.59,15.57,15.58,14895.0
2019-07-02 12:05:00,15.57,15.59,15.57,15.59,11785.0,15.57,15.59,15.57,15.59,11785.0
2019-07-02 12:10:00,15.59,15.59,15.58,15.58,9000.0,15.59,15.59,15.58,15.58,9000.0
2019-07-02 12:15:00,15.59,15.61,15.59,15.61,16045.0,15.59,15.61,15.59,15.61,16045.0
2019-07-02 12:20:00,15.6,15.62,15.6,15.61,18075.0,15.6,15.62,15.6,15.61,18075.0
2019-07-02 12:25:00,15.61,15.61,15.59,15.6,19030.0,15.61,15.61,15.59,15.6,19030.0
2019-07-02 12:30:00,15.6,15.6,15.58,15.58,19830.0,15.6,15.6,15.58,15.58,19830.0
2019-07-02 12:35:00,15.58,15.6,15.57,15.58,38645.0,15.58,15.6,15.57,15.58,38645.0
2019-07-02 12:40:00,15.58,15.58,15.56,15.56,18690.0,15.58,15.58,15.56,15.56,18690.0
2019-07-02 12:45:00,15.57,15.58,15.56,15.58,58220.0,15.57,15.58,15.56,15.58,58220.0
2019-07-02 12:50:00,15.58,15.59,15.57,15.58,173165.0,15.58,15.59,15.57,15.58,173165.0
2019-07-02 12:55:00,15.58,15.61,15.58,15.6,39000.0,15.58,15.61,15.58,15.6,39000.0
2019-07-02 13:00:00,15.61,15.61,15.59,15.6,25720.0,15.61,15.61,15.59,15.6,25720.0
2019-07-02 13:05:00,15.61,15.62,15.6,15.62,36690.0,15.61,15.62,15.6,15.62,36690.0
2019-07-02 13:10:00,15.62,15.63,15.61,15.62,16965.0,15.62,15.63,15.61,15.62,16965.0
2019-07-02 13:15:00,15.62,15.63,15.62,15.62,21725.0,15.62,15.63,15.62,15.62,21725.0
2019-07-02 13:20:00,15.63,15.63,15.62,15.63,9575.0,15.63,15.63,15.62,15.63,9575.0
2019-07-02 13:25:00,15.63,15.63,15.62,15.63,16025.0,15.63,15.63,15.62,15.63,16025.0
2019-07-02 13:30:00,15.63,15.63,15.62,15.63,14945.0,15.63,15.63,15.62,15.63,14945.0
2019-07-02 13:35:00,15.63,15.65,15.63,15.64,39775.0,15.63,15.65,15.63,15.64,39775.0
2019-07-02 13:40:00,15.64,15.65,15.63,15.65,23875.0,15.64,15.65,15.63,15.65,23875.0
2019-07-02 13:45:00,15.64,15.69,15.64,15.68,67705.0,15.64,15.69,15.64,15.68,67705.0
2019-07-02 13:50:00,15.68,15.69,15.62,15.62,101220.0,15.68,15.69,15.62,15.62,101220.0
2019-07-02 13:55:00,15.62,15.62,15.59,15.6,65445.0,15.62,15.62,15.59,15.6,65445.0
2019-07-02 14:00:00,15.6,15.6,15.57,15.59,14050.0,15.6,15.6,15.57,15.59,14050.0
2019-07-02 14:05:00,15.59,15.6,15.58,15.59,19270.0,15.59,15.6,15.58,15.59,19270.0
2019-07-02 14:10:00,15.59,15.6,15.59,15.6,17595.0,15.59,15.6,15.59,15.6,17595.0
2019-07-02 14:15:00,15.6,15.61,15.59,15.6,36605.0,15.6,15.61,15.59,15.6,36605.0
2019-07-02 14:20:00,15.61,15.62,15.61,15.61,31010.0,15.61,15.62,15.61,15.61,31010.0
2019-07-02 14:25:00,15.61,15.63,15.59,15.59,42485.0,15.61,15.63,15.59,15.59,42485.0
2019-07-02 14:30:00,15.59,15.61,15.59,15.61,16860.0,15.59,15.61,15.59,15.61,16860.0
2019-07-02 14:35:00,15.6,15.6,15.57,15.58,21500.0,15.6,15.6,15.57,15.58,21500.0
2019-07-02 14:40:00,15.58,15.6,15.58,15.58,21635.0,15.58,15.6,15.58,15.58,21635.0
2019-07-02 14:45:00,15.58,15.59,15.57,15.57,13000.0,15.58,15.59,15.57,15.57,13000.0
2019-07-02 14:50:00,15.57,15.58,15.57,15.57,52375.0,15.57,15.58,15.57,15.57,52375.0
2019-07-02 14:55:00,15.57,15.58,15.56,15.56,28600.0,15.57,15.58,15.56,15.56,28600.0
2019-07-02 15:00:00,15.57,15.58,15.56,15.58,31635.0,15.57,15.58,15.56,15.58,31635.0
2019-07-02 15:05:00,15.58,15.59,15.58,15.58,17000.0,15.58,15.59,15.58,15.58,17000.0
2019-07-02 15:10:00,15.59,15.59,15.56,15.57,46645.0,15.59,15.59,15.56,15.57,46645.0
2019-07-02 15:15:00,15.58,15.6,15.57,15.59,49935.0,15.58,15.6,15.57,15.59,49935.0
2019-07-02 15:20:00,15.59,15.6,15.58,15.6,46760.0,15.59,15.6,15.58,15.6,46760.0
2019-07-02 15:25:00,15.6,15.61,15.59,15.6,40490.0,15.6,15.61,15.59,15.6,40490.0
2019-07-02 15:30:00,15.6,15.63,15.6,15.62,125365.0,15.6,15.63,15.6,15.62,125365.0
2019-07-02 15:35:00,15.62,15.63,15.61,15.62,72795.0,15.62,15.63,15.61,15.62,72795.0
2019-07-02 15:40:00,15.62,15.62,15.6,15.6,63150.0,15.62,15.62,15.6,15.6,63150.0
2019-07-02 15:45:00,15.6,15.61,15.59,15.6,67595.0,15.6,15.61,15.59,15.6,67595.0
2019-07-02 15:50:00,15.6,15.63,15.6,15.63,123335.0,15.6,15.63,15.6,15.63,123335.0
2019-07-02 15:55:00,15.63,15.64,15.6,15.62,282025.0,15.63,15.64,15.6,15.62,282025.0
2019-07-03 09:30:00,15.7,15.72,15.61,15.61,107990.0,15.7,15.72,15.61,15.61,107990.0
2019-07-03 09:35:00,15.61,15.67,15.61,15.62,42125.0,15.61,15.67,15.61,15.62,42125.0
2019-07-03 09:40:00,15.62,15.7,15.61,15.69,84625.0,15.62,15.7,15.61,15.69,84625.0
2019-07-03 09:45:00,15.71,15.73,15.69,15.73,129975.0,15.71,15.73,15.69,15.73,129975.0
2019-07-03 09:50:00,15.72,15.77,15.67,15.68,144740.0,15.72,15.77,15.67,15.68,144740.0
2019-07-03 09:55:00,15.68,15.69,15.65,15.68,58130.0,15.68,15.69,15.65,15.68,58130.0
2019-07-03 10:00:00,15.69,15.7,15.65,15.7,47820.0,15.69,15.7,15.65,15.7,47820.0
2019-07-03 10:05:00,15.71,15.71,15.67,15.67,57980.0,15.71,15.71,15.67,15.67,57980.0
2019-07-03 10:10:00,15.68,15.69,15.66,15.68,47250.0,15.68,15.69,15.66,15.68,47250.0
2019-07-03 10:15:00,15.68,15.7,15.68,15.69,44285.0,15.68,15.7,15.68,15.69,44285.0
2019-07-03 10:20:00,15.69,15.69,15.66,15.67,85635.0,15.69,15.69,15.66,15.67,85635.0
2019-07-03 10:25:00,15.67,15.7,15.66,15.69,96920.0,15.67,15.7,15.66,15.69,96920.0
2019-07-03 10:30:00,15.69,15.75,15.69,15.75,40000.0,15.69,15.75,15.69,15.75,40000.0
2019-07-03 10:35:00,15.75,15.81,15.75,15.81,44495.0,15.75,15.81,15.75,15.81,44495.0
2019-07-03 10:40:00,15.81,15.84,15.79,15.8,45265.0,15.81,15.84,15.79,15.8,45265.0
2019-07-03 10:45:00,15.8,15.82,15.77,15.81,38575.0,15.8,15.82,15.77,15.81,38575.0
2019-07-03 10:50:00,15.81,15.84,15.79,15.84,28950.0,15.81,15.84,15.79,15.84,28950.0
2019-07-03 10:55:00,15.83,15.86,15.83,15.86,60240.0,15.83,15.86,15.83,15.86,60240.0
2019-07-03 11:00:00,15.86,15.89,15.86,15.86,63885.0,15.86,15.89,15.86,15.86,63885.0
2019-07-03 11:05:00,15.86,15.88,15.82,15.82,67325.0,15.86,15.88,15.82,15.82,67325.0
2019-07-03 11:10:00,15.82,15.86,15.82,15.84,70255.0,15.82,15.86,15.82,15.84,70255.0
2019-07-03 11:15:00,15.83,15.83,15.8,15.8,25500.0,15.83,15.83,15.8,15.8,25500.0
2019-07-03 11:20:00,15.81,15.82,15.78,15.8,42875.0,15.81,15.82,15.78,15.8,42875.0
2019-07-03 11:25:00,15.81,15.82,15.8,15.82,30575.0,15.81,15.82,15.8,15.82,30575.0
2019-07-03 11:30:00,15.82,15.84,15.82,15.84,31500.0,15.82,15.84,15.82,15.84,31500.0
2019-07-03 11:35:00,15.84,15.84,15.82,15.82,28960.0,15.84,15.84,15.82,15.82,28960.0
2019-07-03 11:40:00,15.82,15.85,15.82,15.84,115535.0,15.82,15.85,15.82,15.84,115535.0
2019-07-03 11:45:00,15.85,15.85,15.81,15.81,35285.0,15.85,15.85,15.81,15.81,35285.0
2019-07-03 11:50:00,15.81,15.85,15.8,15.85,57975.0,15.81,15.85,15.8,15.85,57975.0
2019-07-03 11:55:00,15.85,15.86,15.84,15.85,40625.0,15.85,15.86,15.84,15.85,40625.0
2019-07-03 12:00:00,15.85,15.86,15.83,15.84,54480.0,15.85,15.86,15.83,15.84,54480.0
2019-07-03 12:05:00,15.83,15.84,15.82,15.82,29780.0,15.83,15.84,15.82,15.82,29780.0
2019-07-03 12:10:00,15.82,15.84,15.82,15.84,56250.0,15.82,15.84,15.82,15.84,56250.0
2019-07-03 12:15:00,15.84,15.86,15.83,15.85,33145.0,15.84,15.86,15.83,15.85,33145.0
2019-07-03 12:20:00,15.85,15.85,15.83,15.83,42005.0,15.85,15.85,15.83,15.83,42005.0
2019-07-03 12:25:00,15.83,15.83,15.8,15.8,49450.0,15.83,15.83,15.8,15.8,49450.0
2019-07-03 12:30:00,15.8,15.8,15.76,15.76,53325.0,15.8,15.8,15.76,15.76,53325.0
2019-07-03 12:35:00,15.76,15.78,15.76,15.78,42710.0,15.76,15.78,15.76,15.78,42710.0
2019-07-03 12:40:00,15.78,15.78,15.75,15.76,42430.0,15.78,15.78,15.75,15.76,42430.0
2019-07-03 12:45:00,15.76,15.76,15.73,15.74,47045.0,15.76,15.76,15.73,15.74,47045.0
2019-07-03 12:50:00,15.74,15.76,15.74,15.74,57845.0,15.74,15.76,15.74,15.74,57845.0
2019-07-03 12:55:00,15.74,15.81,15.74,15.75,715480.0,15.74,15.81,15.74,15.75,715480.0
2019-07-05 09:30:00,15.68,15.68,15.57,15.62,80835.0,15.68,15.68,15.57,15.62,80835.0
2019-07-05 09:35:00,15.62,15.66,15.58,15.65,74695.0,15.62,15.66,15.58,15.65,74695.0
2019-07-05 09:40:00,15.63,15.63,15.54,15.54,13975.0,15.63,15.63,15.54,15.54,13975.0
2019-07-05 09:45:00,15.52,15.57,15.52,15.57,26375.0,15.52,15.57,15.52,15.57,26375.0
2019-07-05 09:50:00,15.56,15.56,15.49,15.49,12700.0,15.56,15.56,15.49,15.49,12700.0
2019-07-05 09:55:00,15.48,15.5,15.44,15.44,18175.0,15.48,15.5,15.44,15.44,18175.0
2019-07-05 10:00:00,15.45,15.5,15.45,15.5,35500.0,15.45,15.5,15.45,15.5,35500.0
2019-07-05 10:05:00,15.49,15.54,15.49,15.54,62220.0,15.49,15.54,15.49,15.54,62220.0
2019-07-05 10:10:00,15.53,15.53,15.51,15.52,22040.0,15.53,15.53,15.51,15.52,22040.0
2019-07-05 10:15:00,15.52,15.59,15.52,15.59,13125.0,15.52,15.59,15.52,15.59,13125.0
2019-07-05 10:20:00,15.58,15.6,15.57,15.6,16000.0,15.58,15.6,15.57,15.6,16000.0
2019-07-05 10:25:00,15.61,15.62,15.53,15.53,34640.0,15.61,15.62,15.53,15.53,34640.0
2019-07-05 10:30:00,15.53,15.55,15.53,15.54,27005.0,15.53,15.55,15.53,15.54,27005.0
2019-07-05 10:35:00,15.53,15.56,15.51,15.51,17685.0,15.53,15.56,15.51,15.51,17685.0
2019-07-05 10:40:00,15.51,15.51,15.48,15.48,23205.0,15.51,15.51,15.48,15.48,23205.0
2019-07-05 10:45:00,15.48,15.53,15.48,15.52,27945.0,15.48,15.53,15.48,15.52,27945.0
2019-07-05 10:50:00,15.52,15.54,15.52,15.53,8045.0,15.52,15.54,15.52,15.53,8045.0
2019-07-05 10:55:00,15.53,15.53,15.49,15.52,12490.0,15.53,15.53,15.49,15.52,12490.0
2019-07-05 11:00:00,15.52,15.55,15.52,15.55,11250.0,15.52,15.55,15.52,15.55,11250.0
2019-07-05 11:05:00,15.56,15.57,15.56,15.57,2000.0,15.56,15.57,15.56,15.57,2000.0
2019-07-05 11:10:00,15.57,15.57,15.55,15.57,18500.0,15.57,15.57,15.55,15.57,18500.0
2019-07-05 11:15:00,15.56,15.59,15.56,15.59,11550.0,15.56,15.59,15.56,15.59,11550.0
2019-07-05 11:20:00,15.59,15.6,15.59,15.59,13015.0,15.59,15.6,15.59,15.59,13015.0
2019-07-05 11:25:00,15.6,15.61,15.6,15.61,12975.0,15.6,15.61,15.6,15.61,12975.0
2019-07-05 11:30:00,15.62,15.63,15.61,15.63,8750.0,15.62,15.63,15.61,15.63,8750.0
2019-07-05 11:35:00,15.62,15.62,15.61,15.61,7000.0,15.62,15.62,15.61,15.61,7000.0
2019-07-05 11:40:00,15.63,15.63,15.61,15.62,17125.0,15.63,15.63,15.61,15.62,17125.0
2019-07-05 11:45:00,15.61,15.61,15.59,15.61,14275.0,15.61,15.61,15.59,15.61,14275.0
2019-07-05 11:50:00,15.61,15.62,15.61,15.62,10220.0,15.61,15.62,15.61,15.62,10220.0
2019-07-05 11:55:00,15.61,15.64,15.61,15.63,10635.0,15.61,15.64,15.61,15.63,10635.0
2019-07-05 12:00:00,15.64,15.64,15.63,15.63,35875.0,15.64,15.64,15.63,15.63,35875.0
2019-07-05 12:05:00,15.63,15.64,15.62,15.64,8325.0,15.63,15.64,15.62,15.64,8325.0
2019-07-05 12:10:00,15.64,15.64,15.63,15.64,13190.0,15.64,15.64,15.63,15.64,13190.0
2019-07-05 12:15:00,15.65,15.65,15.65,15.65,13625.0,15.65,15.65,15.65,15.65,13625.0
2019-07-05 12:20:00,15.65,15.66,15.65,15.66,8625.0,15.65,15.66,15.65,15.66,8625.0
2019-07-05 12:25:00,15.67,15.67,15.66,15.66,5455.0,15.67,15.67,15.66,15.66,5455.0
2019-07-05 12:30:00,15.66,15.68,15.65,15.68,12000.0,15.66,15.68,15.65,15.68,12000.0
2019-07-05 12:35:00,15.68,15.69,15.67,15.69,9505.0,15.68,15.69,15.67,15.69,9505.0
2019-07-05 12:40:00,15.69,15.7,15.68,15.7,20000.0,15.69,15.7,15.68,15.7,20000.0
2019-07-05 12:45:00,15.69,15.69,15.68,15.68,10995.0,15.69,15.69,15.68,15.68,10995.0
2019-07-05 12:50:00,15.68,15.7,15.68,15.69,9500.0,15.68,15.7,15.68,15.69,9500.0
2019-07-05 12:55:00,15.69,15.69,15.67,15.67,10500.0,15.69,15.69,15.67,15.67,10500.0
2019-07-05 13:00:00,15.68,15.69,15.66,15.67,15000.0,15.68,15.69,15.66,15.67,15000.0
2019-07-05 13:05:00,15.67,15.68,15.67,15.68,7000.0,15.67,15.68,15.67,15.68,7000.0
2019-07-05 13:10:00,15.68,15.71,15.68,15.71,22025.0,15.68,15.71,15.68,15.71,22025.0
2019-07-05 13:15:00,15.72,15.73,15.71,15.73,18885.0,15.72,15.73,15.71,15.73,18885.0
2019-07-05 13:20:00,15.73,15.74,15.72,15.74,16400.0,15.73,15.74,15.72,15.74,16400.0
2019-07-05 13:25:00,15.74,15.77,15.74,15.75,15275.0,15.74,15.77,15.74,15.75,15275.0
2019-07-05 13:30:00,15.77,15.78,15.76,15.77,16745.0,15.77,15.78,15.76,15.77,16745.0
2019-07-05 13:35:00,15.77,15.77,15.75,15.77,17950.0,15.77,15.77,15.75,15.77,17950.0
2019-07-05 13:40:00,15.77,15.79,15.77,15.79,12355.0,15.77,15.79,15.77,15.79,12355.0
2019-07-05 13:45:00,15.79,15.79,15.76,15.77,33365.0,15.79,15.79,15.76,15.77,33365.0
2019-07-05 13:50:00,15.76,15.76,15.75,15.76,9400.0,15.76,15.76,15.75,15.76,9400.0
2019-07-05 13:55:00,15.75,15.75,15.74,15.74,11045.0,15.75,15.75,15.74,15.74,11045.0
2019-07-05 14:00:00,15.74,15.75,15.73,15.73,6500.0,15.74,15.75,15.73,15.73,6500.0
2019-07-05 14:05:00,15.73,15.74,15.72,15.73,24680.0,15.73,15.74,15.72,15.73,24680.0
2019-07-05 14:10:00,15.73,15.75,15.73,15.74,12125.0,15.73,15.75,15.73,15.74,12125.0
2019-07-05 14:15:00,15.74,15.75,15.74,15.74,8000.0,15.74,15.75,15.74,15.74,8000.0
2019-07-05 14:20:00,15.75,15.75,15.75,15.75,18795.0,15.75,15.75,15.75,15.75,18795.0
2019-07-05 14:25:00,15.75,15.75,15.75,15.75,6550.0,15.75,15.75,15.75,15.75,6550.0
2019-07-05 14:30:00,15.75,15.76,15.74,15.76,9500.0,15.75,15.76,15.74,15.76,9500.0
2019-07-05 14:35:00,15.76,15.76,15.75,15.76,12000.0,15.76,15.76,15.75,15.76,12000.0
2019-07-05 14:40:00,15.76,15.76,15.76,15.76,8875.0,15.76,15.76,15.76,15.76,8875.0
2019-07-05 14:45:00,15.76,15.77,15.76,15.77,12725.0,15.76,15.77,15.76,15.77,12725.0
2019-07-05 14:50:00,15.77,15.77,15.76,15.76,18200.0,15.77,15.77,15.76,15.76,18200.0
2019-07-05 14:55:00,15.77,15.78,15.76,15.78,22225.0,15.77,15.78,15.76,15.78,22225.0
2019-07-05 15:00:00,15.78,15.78,15.76,15.76,12500.0,15.78,15.78,15.76,15.76,12500.0
2019-07-05 15:05:00,15.76,15.76,15.74,15.74,20750.0,15.76,15.76,15.74,15.74,20750.0
2019-07-05 15:10:00,15.74,15.75,15.73,15.73,25355.0,15.74,15.75,15.73,15.73,25355.0
2019-07-05 15:15:00,15.74,15.74,15.73,15.73,7500.0,15.74,15.74,15.73,15.73,7500.0
2019-07-05 15:20:00,15.73,15.75,15.73,15.75,16500.0,15.73,15.75,15.73,15.75,16500.0
2019-07-05 15:25:00,15.75,15.75,15.74,15.75,26500.0,15.75,15.75,15.74,15.75,26500.0
2019-07-05 15:30:00,15.75,15.75,15.73,15.74,50625.0,15.75,15.75,15.73,15.74,50625.0
2019-07-05 15:35:00,15.74,15.74,15.73,15.73,17500.0,15.74,15.74,15.73,15.73,17500.0
2019-07-05 15:40:00,15.73,15.74,15.73,15.73,26165.0,15.73,15.74,15.73,15.73,26165.0
2019-07-05 15:45:00,15.73,15.73,15.72,15.72,30450.0,15.73,15.73,15.72,15.72,30450.0
2019-07-05 15:50:00,15.72,15.74,15.72,15.72,83900.0,15.72,15.74,15.72,15.72,83900.0
2019-07-05 15:55:00,15.72,15.78,15.72,15.78,228825.0,15.72,15.78,15.72,15.78,228825.0
2019-07-08 09:30:00,15.59,15.68,15.57,15.66,154750.0,15.59,15.68,15.57,15.66,154750.0
2019-07-08 09:35:00,15.68,15.68,15.62,15.64,27360.0,15.68,15.68,15.62,15.64,27360.0
2019-07-08 09:40:00,15.63,15.72,15.62,15.71,27655.0,15.63,15.72,15.62,15.71,27655.0
2019-07-08 09:45:00,15.73,15.73,15.7,15.7,21260.0,15.73,15.73,15.7,15.7,21260.0
2019-07-08 09:50:00,15.71,15.74,15.7,15.73,31325.0,15.71,15.74,15.7,15.73,31325.0
2019-07-08 09:55:00,15.73,15.75,15.73,15.74,27710.0,15.73,15.75,15.73,15.74,27710.0
2019-07-08 10:00:00,15.73,15.75,15.72,15.75,37635.0,15.73,15.75,15.72,15.75,37635.0
2019-07-08 10:05:00,15.75,15.79,15.74,15.79,32175.0,15.75,15.79,15.74,15.79,32175.0
2019-07-08 10:10:00,15.78,15.81,15.78,15.81,50705.0,15.78,15.81,15.78,15.81,50705.0
2019-07-08 10:15:00,15.81,15.83,15.8,15.81,31130.0,15.81,15.83,15.8,15.81,31130.0
2019-07-08 10:20:00,15.81,15.81,15.77,15.77,55470.0,15.81,15.81,15.77,15.77,55470.0
2019-07-08 10:25:00,15.77,15.78,15.75,15.78,38720.0,15.77,15.78,15.75,15.78,38720.0
2019-07-08 10:30:00,15.78,15.79,15.76,15.78,69470.0,15.78,15.79,15.76,15.78,69470.0
2019-07-08 10:35:00,15.78,15.81,15.75,15.81,180070.0,15.78,15.81,15.75,15.81,180070.0
2019-07-08 10:40:00,15.81,15.85,15.81,15.85,67775.0,15.81,15.85,15.81,15.85,67775.0
2019-07-08 10:45:00,15.85,15.85,15.82,15.83,60750.0,15.85,15.85,15.82,15.83,60750.0
2019-07-08 10:50:00,15.83,15.86,15.82,15.85,60730.0,15.83,15.86,15.82,15.85,60730.0
2019-07-08 10:55:00,15.84,15.87,15.84,15.87,45095.0,15.84,15.87,15.84,15.87,45095.0
2019-07-08 11:00:00,15.87,15.9,15.87,15.89,36805.0,15.87,15.9,15.87,15.89,36805.0
2019-07-08 11:05:00,15.89,15.89,15.87,15.88,24655.0,15.89,15.89,15.87,15.88,24655.0
2019-07-08 11:10:00,15.87,15.89,15.87,15.89,28905.0,15.87,15.89,15.87,15.89,28905.0
2019-07-08 11:15:00,15.89,15.89,15.88,15.89,24385.0,15.89,15.89,15.88,15.89,24385.0
2019-07-08 11:20:00,15.89,15.89,15.84,15.84,29330.0,15.89,15.89,15.84,15.84,29330.0
2019-07-08 11:25:00,15.84,15.85,15.82,15.85,50380.0,15.84,15.85,15.82,15.85,50380.0
2019-07-08 11:30:00,15.85,15.85,15.83,15.83,26785.0,15.85,15.85,15.83,15.83,26785.0
2019-07-08 11:35:00,15.83,15.86,15.83,15.84,30930.0,15.83,15.86,15.83,15.84,30930.0
2019-07-08 11:40:00,15.85,15.86,15.83,15.84,26000.0,15.85,15.86,15.83,15.84,26000.0
2019-07-08 11:45:00,15.84,15.85,15.83,15.84,27390.0,15.84,15.85,15.83,15.84,27390.0
2019-07-08 11:50:00,15.84,15.85,15.82,15.82,16905.0,15.84,15.85,15.82,15.82,16905.0
2019-07-08 11:55:00,15.83,15.84,15.81,15.81,92710.0,15.83,15.84,15.81,15.81,92710.0
2019-07-08 12:00:00,15.81,15.81,15.78,15.78,22505.0,15.81,15.81,15.78,15.78,22505.0
2019-07-08 12:05:00,15.78,15.8,15.78,15.8,16005.0,15.78,15.8,15.78,15.8,16005.0
2019-07-08 12:10:00,15.79,15.79,15.78,15.78,10000.0,15.79,15.79,15.78,15.78,10000.0
2019-07-08 12:15:00,15.78,15.79,15.75,15.76,21645.0,15.78,15.79,15.75,15.76,21645.0
2019-07-08 12:20:00,15.76,15.78,15.76,15.77,23125.0,15.76,15.78,15.76,15.77,23125.0
2019-07-08 12:25:00,15.77,15.78,15.73,15.73,21250.0,15.77,15.78,15.73,15.73,21250.0
2019-07-08 12:30:00,15.73,15.76,15.73,15.76,39175.0,15.73,15.76,15.73,15.76,39175.0
2019-07-08 12:35:00,15.76,15.77,15.76,15.76,15000.0,15.76,15.77,15.76,15.76,15000.0
2019-07-08 12:40:00,15.76,15.76,15.73,15.74,18555.0,15.76,15.76,15.73,15.74,18555.0
2019-07-08 12:45:00,15.73,15.75,15.73,15.75,77000.0,15.73,15.75,15.73,15.75,77000.0
2019-07-08 12:50:00,15.75,15.76,15.74,15.74,21000.0,15.75,15.76,15.74,15.74,21000.0
2019-07-08 12:55:00,15.75,15.76,15.75,15.75,16135.0,15.75,15.76,15.75,15.75,16135.0
2019-07-08 13:00:00,15.75,15.75,15.72,15.73,21490.0,15.75,15.75,15.72,15.73,21490.0
2019-07-08 13:05:00,15.72,15.73,15.7,15.71,20200.0,15.72,15.73,15.7,15.71,20200.0
2019-07-08 13:10:00,15.71,15.73,15.71,15.72,24615.0,15.71,15.73,15.71,15.72,24615.0
2019-07-08 13:15:00,15.72,15.73,15.72,15.73,8900.0,15.72,15.73,15.72,15.73,8900.0
2019-07-08 13:20:00,15.73,15.73,15.72,15.72,9000.0,15.73,15.73,15.72,15.72,9000.0
2019-07-08 13:25:00,15.71,15.72,15.71,15.72,8500.0,15.71,15.72,15.71,15.72,8500.0
2019-07-08 13:30:00,15.73,15.73,15.72,15.73,18000.0,15.73,15.73,15.72,15.73,18000.0
2019-07-08 13:35:00,15.73,15.74,15.72,15.74,22225.0,15.73,15.74,15.72,15.74,22225.0
2019-07-08 13:40:00,15.74,15.74,15.72,15.72,25705.0,15.74,15.74,15.72,15.72,25705.0
2019-07-08 13:45:00,15.72,15.73,15.71,15.72,5825.0,15.72,15.73,15.71,15.72,5825.0
2019-07-08 13:50:00,15.72,15.72,15.71,15.71,12335.0,15.72,15.72,15.71,15.71,12335.0
2019-07-08 13:55:00,15.72,15.72,15.71,15.72,12690.0,15.72,15.72,15.71,15.72,12690.0
2019-07-08 14:00:00,15.72,15.72,15.71,15.72,11500.0,15.72,15.72,15.71,15.72,11500.0
2019-07-08 14:05:00,15.71,15.73,15.71,15.73,26505.0,15.71,15.73,15.71,15.73,26505.0
2019-07-08 14:10:00,15.73,15.73,15.72,15.73,8000.0,15.73,15.73,15.72,15.73,8000.0
2019-07-08 14:15:00,15.72,15.74,15.72,15.74,20250.0,15.72,15.74,15.72,15.74,20250.0
2019-07-08 14:20:00,15.74,15.74,15.72,15.72,17665.0,15.74,15.74,15.72,15.72,17665.0
2019-07-08 14:25:00,15.72,15.74,15.71,15.73,15125.0,15.72,15.74,15.71,15.73,15125.0
2019-07-08 14:30:00,15.73,15.74,15.73,15.74,9675.0,15.73,15.74,15.73,15.74,9675.0
2019-07-08 14:35:00,15.75,15.75,15.73,15.73,20510.0,15.75,15.75,15.73,15.73,20510.0
2019-07-08 14:40:00,15.74,15.74,15.73,15.73,15500.0,15.74,15.74,15.73,15.73,15500.0
2019-07-08 14:45:00,15.73,15.74,15.72,15.74,17705.0,15.73,15.74,15.72,15.74,17705.0
2019-07-08 14:50:00,15.73,15.73,15.72,15.72,13100.0,15.73,15.73,15.72,15.72,13100.0
2019-07-08 14:55:00,15.72,15.73,15.72,15.73,14255.0,15.72,15.73,15.72,15.73,14255.0
2019-07-08 15:00:00,15.73,15.73,15.73,15.73,21455.0,15.73,15.73,15.73,15.73,21455.0
2019-07-08 15:05:00,15.73,15.73,15.73,15.73,14730.0,15.73,15.73,15.73,15.73,14730.0
2019-07-08 15:10:00,15.74,15.74,15.73,15.74,17000.0,15.74,15.74,15.73,15.74,17000.0
2019-07-08 15:15:00,15.74,15.75,15.73,15.74,20545.0,15.74,15.75,15.73,15.74,20545.0
2019-07-08 15:20:00,15.73,15.74,15.72,15.72,34940.0,15.73,15.74,15.72,15.72,34940.0
2019-07-08 15:25:00,15.72,15.73,15.72,15.73,24905.0,15.72,15.73,15.72,15.73,24905.0
2019-07-08 15:30:00,15.73,15.73,15.71,15.72,50685.0,15.73,15.73,15.71,15.72,50685.0
2019-07-08 15:35:00,15.72,15.73,15.72,15.72,47905.0,15.72,15.73,15.72,15.72,47905.0
2019-07-08 15:40:00,15.72,15.73,15.72,15.73,29020.0,15.72,15.73,15.72,15.73,29020.0
2019-07-08 15:45:00,15.73,15.74,15.72,15.73,43125.0,15.73,15.74,15.72,15.73,43125.0
2019-07-08 15:50:00,15.74,15.74,15.72,15.72,54540.0,15.74,15.74,15.72,15.72,54540.0
2019-07-08 15:55:00,15.72,15.72,15.71,15.71,291975.0,15.72,15.72,15.71,15.71,291975.0
2019-07-09 09:30:00,15.69,15.72,15.6,15.67,251970.0,15.69,15.72,15.6,15.67,251970.0
2019-07-09 09:35:00,15.7,15.76,15.7,15.76,67925.0,15.7,15.76,15.7,15.76,67925.0
2019-07-09 09:40:00,15.75,15.8,15.75,15.78,42540.0,15.75,15.8,15.75,15.78,42540.0
2019-07-09 09:45:00,15.78,15.82,15.77,15.79,41260.0,15.78,15.82,15.77,15.79,41260.0
2019-07-09 09:50:00,15.8,15.81,15.78,15.78,27620.0,15.8,15.81,15.78,15.78,27620.0
2019-07-09 09:55:00,15.78,15.82,15.78,15.81,40755.0,15.78,15.82,15.78,15.81,40755.0
2019-07-09 10:00:00,15.82,15.82,15.76,15.76,69480.0,15.82,15.82,15.76,15.76,69480.0
2019-07-09 10:05:00,15.76,15.8,15.75,15.8,57330.0,15.76,15.8,15.75,15.8,57330.0
2019-07-09 10:10:00,15.8,15.8,15.77,15.77,36875.0,15.8,15.8,15.77,15.77,36875.0
2019-07-09 10:15:00,15.78,15.78,15.74,15.75,23685.0,15.78,15.78,15.74,15.75,23685.0
2019-07-09 10:20:00,15.75,15.77,15.74,15.77,24515.0,15.75,15.77,15.74,15.77,24515.0
2019-07-09 10:25:00,15.77,15.78,15.74,15.76,22705.0,15.77,15.78,15.74,15.76,22705.0
2019-07-09 10:30:00,15.75,15.79,15.74,15.78,22260.0,15.75,15.79,15.74,15.78,22260.0
2019-07-09 10:35:00,15.78,15.82,15.78,15.82,70000.0,15.78,15.82,15.78,15.82,70000.0
2019-07-09 10:40:00,15.83,15.83,15.79,15.8,40170.0,15.83,15.83,15.79,15.8,40170.0
2019-07-09 10:45:00,15.81,15.82,15.8,15.82,20020.0,15.81,15.82,15.8,15.82,20020.0
2019-07-09 10:50:00,15.82,15.85,15.82,15.85,34755.0,15.82,15.85,15.82,15.85,34755.0
2019-07-09 10:55:00,15.84,15.87,15.84,15.85,30585.0,15.84,15.87,15.84,15.85,30585.0
2019-07-09 11:00:00,15.85,15.88,15.84,15.87,57790.0,15.85,15.88,15.84,15.87,57790.0
2019-07-09 11:05:00,15.87,15.89,15.87,15.87,32830.0,15.87,15.89,15.87,15.87,32830.0
2019-07-09 11:10:00,15.87,15.88,15.87,15.87,16620.0,15.87,15.88,15.87,15.87,16620.0
2019-07-09 11:15:00,15.87,15.88,15.87,15.88,21180.0,15.87,15.88,15.87,15.88,21180.0
2019-07-09 11:20:00,15.89,15.89,15.87,15.89,87430.0,15.89,15.89,15.87,15.89,87430.0
2019-07-09 11:25:00,15.89,15.9,15.86,15.86,37535.0,15.89,15.9,15.86,15.86,37535.0
2019-07-09 11:30:00,15.86,15.87,15.85,15.86,56890.0,15.86,15.87,15.85,15.86,56890.0
2019-07-09 11:35:00,15.86,15.89,15.86,15.89,21675.0,15.86,15.89,15.86,15.89,21675.0
2019-07-09 11:40:00,15.88,15.89,15.85,15.85,33355.0,15.88,15.89,15.85,15.85,33355.0
2019-07-09 11:45:00,15.85,15.85,15.84,15.85,28325.0,15.85,15.85,15.84,15.85,28325.0
2019-07-09 11:50:00,15.85,15.87,15.83,15.87,30340.0,15.85,15.87,15.83,15.87,30340.0
2019-07-09 11:55:00,15.88,15.89,15.87,15.88,26750.0,15.88,15.89,15.87,15.88,26750.0
2019-07-09 12:00:00,15.87,15.89,15.87,15.88,23480.0,15.87,15.89,15.87,15.88,23480.0
2019-07-09 12:05:00,15.88,15.89,15.86,15.86,19070.0,15.88,15.89,15.86,15.86,19070.0
2019-07-09 12:10:00,15.86,15.86,15.84,15.85,65520.0,15.86,15.86,15.84,15.85,65520.0
2019-07-09 12:15:00,15.85,15.89,15.85,15.88,43375.0,15.85,15.89,15.85,15.88,43375.0
2019-07-09 12:20:00,15.89,15.89,15.86,15.86,37765.0,15.89,15.89,15.86,15.86,37765.0
2019-07-09 12:25:00,15.86,15.86,15.84,15.85,51255.0,15.86,15.86,15.84,15.85,51255.0
2019-07-09 12:30:00,15.85,15.86,15.84,15.86,21535.0,15.85,15.86,15.84,15.86,21535.0
2019-07-09 12:35:00,15.86,15.87,15.86,15.87,12500.0,15.86,15.87,15.86,15.87,12500.0
2019-07-09 12:40:00,15.87,15.88,15.87,15.87,11770.0,15.87,15.88,15.87,15.87,11770.0
2019-07-09 12:45:00,15.87,15.87,15.86,15.86,16540.0,15.87,15.87,15.86,15.86,16540.0
2019-07-09 12:50:00,15.87,15.87,15.83,15.85,40750.0,15.87,15.87,15.83,15.85,40750.0
2019-07-09 12:55:00,15.85,15.87,15.84,15.84,66560.0,15.85,15.87,15.84,15.84,66560.0
2019-07-09 13:00:00,15.85,15.85,15.84,15.84,33145.0,15.85,15.85,15.84,15.84,33145.0
2019-07-09 13:05:00,15.84,15.85,15.83,15.85,68105.0,15.84,15.85,15.83,15.85,68105.0
2019-07-09 13:10:00,15.85,15.87,15.85,15.86,70540.0,15.85,15.87,15.85,15.86,70540.0
2019-07-09 13:15:00,15.87,15.89,15.86,15.88,21935.0,15.87,15.89,15.86,15.88,21935.0
2019-07-09 13:20:00,15.88,15.89,15.87,15.89,44650.0,15.88,15.89,15.87,15.89,44650.0
2019-07-09 13:25:00,15.89,15.89,15.88,15.88,50860.0,15.89,15.89,15.88,15.88,50860.0
2019-07-09 13:30:00,15.88,15.89,15.88,15.89,54715.0,15.88,15.89,15.88,15.89,54715.0
2019-07-09 13:35:00,15.89,15.92,15.89,15.9,129135.0,15.89,15.92,15.89,15.9,129135.0
2019-07-09 13:40:00,15.9,15.93,15.9,15.92,44215.0,15.9,15.93,15.9,15.92,44215.0
2019-07-09 13:45:00,15.92,15.93,15.91,15.91,37000.0,15.92,15.93,15.91,15.91,37000.0
2019-07-09 13:50:00,15.91,15.91,15.89,15.9,30080.0,15.91,15.91,15.89,15.9,30080.0
2019-07-09 13:55:00,15.9,15.92,15.9,15.92,25500.0,15.9,15.92,15.9,15.92,25500.0
2019-07-09 14:00:00,15.92,15.92,15.91,15.92,45635.0,15.92,15.92,15.91,15.92,45635.0
2019-07-09 14:05:00,15.91,15.92,15.9,15.9,39800.0,15.91,15.92,15.9,15.9,39800.0
2019-07-09 14:10:00,15.9,15.92,15.89,15.92,64980.0,15.9,15.92,15.89,15.92,64980.0
2019-07-09 14:15:00,15.92,15.95,15.92,15.94,51180.0,15.92,15.95,15.92,15.94,51180.0
2019-07-09 14:20:00,15.94,15.95,15.92,15.92,107565.0,15.94,15.95,15.92,15.92,107565.0
2019-07-09 14:25:00,15.92,15.96,15.92,15.94,86675.0,15.92,15.96,15.92,15.94,86675.0
2019-07-09 14:30:00,15.95,15.96,15.94,15.95,101995.0,15.95,15.96,15.94,15.95,101995.0
2019-07-09 14:35:00,15.96,15.97,15.95,15.97,64355.0,15.96,15.97,15.95,15.97,64355.0
2019-07-09 14:40:00,15.97,16.0,15.97,16.0,96920.0,15.97,16.0,15.97,16.0,96920.0
2019-07-09 14:45:00,16.0,16.01,16.0,16.01,117100.0,16.0,16.01,16.0,16.01,117100.0
2019-07-09 14:50:00,16.01,16.03,16.01,16.01,251005.0,16.01,16.03,16.01,16.01,251005.0
2019-07-09 14:55:00,16.01,16.05,16.01,16.05,65570.0,16.01,16.05,16.01,16.05,65570.0
2019-07-09 15:00:00,16.04,16.06,16.04,16.05,52900.0,16.04,16.06,16.04,16.05,52900.0
2019-07-09 15:05:00,16.05,16.05,16.03,16.04,72730.0,16.05,16.05,16.03,16.04,72730.0
2019-07-09 15:10:00,16.03,16.03,16.02,16.03,62455.0,16.03,16.03,16.02,16.03,62455.0
2019-07-09 15:15:00,16.03,16.05,16.03,16.04,62285.0,16.03,16.05,16.03,16.04,62285.0
2019-07-09 15:20:00,16.04,16.05,16.03,16.04,55430.0,16.04,16.05,16.03,16.04,55430.0
2019-07-09 15:25:00,16.04,16.05,16.02,16.05,102340.0,16.04,16.05,16.02,16.05,102340.0
2019-07-09 15:30:00,16.05,16.07,16.04,16.07,168325.0,16.05,16.07,16.04,16.07,168325.0
2019-07-09 15:35:00,16.07,16.08,16.05,16.07,139725.0,16.07,16.08,16.05,16.07,139725.0
2019-07-09 15:40:00,16.07,16.09,16.06,16.08,124595.0,16.07,16.09,16.06,16.08,124595.0
2019-07-09 15:45:00,16.08,16.1,16.08,16.1,150830.0,16.08,16.1,16.08,16.1,150830.0
2019-07-09 15:50:00,16.1,16.14,16.1,16.14,350985.0,16.1,16.14,16.1,16.14,350985.0
2019-07-09 15:55:00,16.13,16.13,16.1,16.11,555500.0,16.13,16.13,16.1,16.11,555500.0
2019-07-10 09:30:00,16.2,16.29,16.18,16.24,120165.0,16.2,16.29,16.18,16.24,120165.0
2019-07-10 09:35:00,16.24,16.26,16.21,16.26,49040.0,16.24,16.26,16.21,16.26,49040.0
2019-07-10 09:40:00,16.25,16.27,16.19,16.21,94425.0,16.25,16.27,16.19,16.21,94425.0
2019-07-10 09:45:00,16.22,16.24,16.15,16.22,57940.0,16.22,16.24,16.15,16.22,57940.0
2019-07-10 09:50:00,16.22,16.25,16.2,16.24,82140.0,16.22,16.25,16.2,16.24,82140.0
2019-07-10 09:55:00,16.24,16.24,16.19,16.23,68680.0,16.24,16.24,16.19,16.23,68680.0
2019-07-10 10:00:00,16.24,16.29,16.24,16.26,75970.0,16.24,16.29,16.24,16.26,75970.0
2019-07-10 10:05:00,16.26,16.27,16.21,16.21,177030.0,16.26,16.27,16.21,16.21,177030.0
2019-07-10 10:10:00,16.21,16.23,16.19,16.21,83505.0,16.21,16.23,16.19,16.21,83505.0
2019-07-10 10:15:00,16.22,16.22,16.18,16.21,132210.0,16.22,16.22,16.18,16.21,132210.0
2019-07-10 10:20:00,16.21,16.21,16.16,16.16,267405.0,16.21,16.21,16.16,16.16,267405.0
2019-07-10 10:25:00,16.17,16.19,16.16,16.17,89145.0,16.17,16.19,16.16,16.17,89145.0
2019-07-10 10:30:00,16.17,16.18,16.16,16.17,73620.0,16.17,16.18,16.16,16.17,73620.0
2019-07-10 10:35:00,16.17,16.19,16.16,16.18,93170.0,16.17,16.19,16.16,16.18,93170.0
2019-07-10 10:40:00,16.18,16.18,16.16,16.18,123030.0,16.18,16.18,16.16,16.18,123030.0
2019-07-10 10:45:00,16.18,16.18,16.17,16.17,51050.0,16.18,16.18,16.17,16.17,51050.0
2019-07-10 10:50:00,16.17,16.18,16.15,16.16,119320.0,16.17,16.18,16.15,16.16,119320.0
2019-07-10 10:55:00,16.15,16.18,16.13,16.14,114240.0,16.15,16.18,16.13,16.14,114240.0
2019-07-10 11:00:00,16.13,16.15,16.11,16.11,158230.0,16.13,16.15,16.11,16.11,158230.0
2019-07-10 11:05:00,16.11,16.14,16.11,16.12,63170.0,16.11,16.14,16.11,16.12,63170.0
2019-07-10 11:10:00,16.13,16.13,16.12,16.12,36915.0,16.13,16.13,16.12,16.12,36915.0
2019-07-10 11:15:00,16.12,16.12,16.08,16.09,34750.0,16.12,16.12,16.08,16.09,34750.0
2019-07-10 11:20:00,16.09,16.11,16.09,16.1,37970.0,16.09,16.11,16.09,16.1,37970.0
2019-07-10 11:25:00,16.09,16.15,16.09,16.15,40500.0,16.09,16.15,16.09,16.15,40500.0
2019-07-10 11:30:00,16.14,16.16,16.14,16.16,27500.0,16.14,16.16,16.14,16.16,27500.0
2019-07-10 11:35:00,16.16,16.17,16.13,16.16,39500.0,16.16,16.17,16.13,16.16,39500.0
2019-07-10 11:40:00,16.16,16.18,16.16,16.17,80690.0,16.16,16.18,16.16,16.17,80690.0
2019-07-10 11:45:00,16.17,16.21,16.16,16.2,44560.0,16.17,16.21,16.16,16.2,44560.0
2019-07-10 11:50:00,16.21,16.23,16.2,16.2,30050.0,16.21,16.23,16.2,16.2,30050.0
2019-07-10 11:55:00,16.19,16.23,16.19,16.21,38510.0,16.19,16.23,16.19,16.21,38510.0
2019-07-10 12:00:00,16.21,16.22,16.19,16.2,49815.0,16.21,16.22,16.19,16.2,49815.0
2019-07-10 12:05:00,16.2,16.22,16.2,16.21,32740.0,16.2,16.22,16.2,16.21,32740.0
2019-07-10 12:10:00,16.21,16.24,16.21,16.23,67735.0,16.21,16.24,16.21,16.23,67735.0
2019-07-10 12:15:00,16.24,16.26,16.24,16.25,42585.0,16.24,16.26,16.24,16.25,42585.0
2019-07-10 12:20:00,16.24,16.25,16.23,16.23,49500.0,16.24,16.25,16.23,16.23,49500.0
2019-07-10 12:25:00,16.22,16.23,16.21,16.21,30565.0,16.22,16.23,16.21,16.21,30565.0
2019-07-10 12:30:00,16.21,16.23,16.21,16.23,36550.0,16.21,16.23,16.21,16.23,36550.0
2019-07-10 12:35:00,16.22,16.23,16.22,16.22,31250.0,16.22,16.23,16.22,16.22,31250.0
2019-07-10 12:40:00,16.22,16.22,16.19,16.2,32500.0,16.22,16.22,16.19,16.2,32500.0
2019-07-10 12:45:00,16.19,16.19,16.16,16.18,29570.0,16.19,16.19,16.16,16.18,29570.0
2019-07-10 12:50:00,16.18,16.18,16.15,16.15,37625.0,16.18,16.18,16.15,16.15,37625.0
2019-07-10 12:55:00,16.15,16.16,16.14,16.16,31670.0,16.15,16.16,16.14,16.16,31670.0
2019-07-10 13:00:00,16.16,16.17,16.15,16.15,33215.0,16.16,16.17,16.15,16.15,33215.0
2019-07-10 13:05:00,16.15,16.17,16.15,16.16,30860.0,16.15,16.17,16.15,16.16,30860.0
2019-07-10 13:10:00,16.16,16.2,16.15,16.2,40900.0,16.16,16.2,16.15,16.2,40900.0
2019-07-10 13:15:00,16.19,16.19,16.17,16.18,20315.0,16.19,16.19,16.17,16.18,20315.0
2019-07-10 13:20:00,16.18,16.19,16.18,16.18,16685.0,16.18,16.19,16.18,16.18,16685.0
2019-07-10 13:25:00,16.18,16.19,16.17,16.18,33165.0,16.18,16.19,16.17,16.18,33165.0
2019-07-10 13:30:00,16.18,16.19,16.17,16.19,22515.0,16.18,16.19,16.17,16.19,22515.0
2019-07-10 13:35:00,16.19,16.2,16.18,16.19,50410.0,16.19,16.2,16.18,16.19,50410.0
2019-07-10 13:40:00,16.19,16.2,16.19,16.2,24215.0,16.19,16.2,16.19,16.2,24215.0
2019-07-10 13:45:00,16.2,16.2,16.19,16.19,20005.0,16.2,16.2,16.19,16.19,20005.0
2019-07-10 13:50:00,16.19,16.2,16.17,16.19,62655.0,16.19,16.2,16.17,16.19,62655.0
2019-07-10 13:55:00,16.19,16.22,16.19,16.2,74015.0,16.19,16.22,16.19,16.2,74015.0
2019-07-10 14:00:00,16.19,16.23,16.19,16.22,63365.0,16.19,16.23,16.19,16.22,63365.0
2019-07-10 14:05:00,16.22,16.23,16.2,16.2,158610.0,16.22,16.23,16.2,16.2,158610.0
2019-07-10 14:10:00,16.2,16.23,16.2,16.21,43470.0,16.2,16.23,16.2,16.21,43470.0
2019-07-10 14:15:00,16.21,16.22,16.19,16.2,66165.0,16.21,16.22,16.19,16.2,66165.0
2019-07-10 14:20:00,16.2,16.22,16.17,16.18,90965.0,16.2,16.22,16.17,16.18,90965.0
2019-07-10 14:25:00,16.18,16.19,16.17,16.17,42075.0,16.18,16.19,16.17,16.17,42075.0
2019-07-10 14:30:00,16.18,16.19,16.17,16.19,30110.0,16.18,16.19,16.17,16.19,30110.0
2019-07-10 14:35:00,16.19,16.19,16.18,16.19,31735.0,16.19,16.19,16.18,16.19,31735.0
2019-07-10 14:40:00,16.19,16.22,16.19,16.21,47160.0,16.19,16.22,16.19,16.21,47160.0
2019-07-10 14:45:00,16.21,16.21,16.2,16.21,50060.0,16.21,16.21,16.2,16.21,50060.0
2019-07-10 14:50:00,16.21,16.25,16.21,16.24,65800.0,16.21,16.25,16.21,16.24,65800.0
2019-07-10 14:55:00,16.24,16.25,16.23,16.24,36000.0,16.24,16.25,16.23,16.24,36000.0
2019-07-10 15:00:00,16.24,16.24,16.21,16.22,54655.0,16.24,16.24,16.21,16.22,54655.0
2019-07-10 15:05:00,16.22,16.24,16.21,16.23,48595.0,16.22,16.24,16.21,16.23,48595.0
2019-07-10 15:10:00,16.23,16.25,16.23,16.24,45825.0,16.23,16.25,16.23,16.24,45825.0
2019-07-10 15:15:00,16.24,16.24,16.22,16.23,65250.0,16.24,16.24,16.22,16.23,65250.0
2019-07-10 15:20:00,16.23,16.23,16.21,16.22,39045.0,16.23,16.23,16.21,16.22,39045.0
2019-07-10 15:25:00,16.22,16.23,16.21,16.22,63555.0,16.22,16.23,16.21,16.22,63555.0
2019-07-10 15:30:00,16.22,16.24,16.22,16.24,54645.0,16.22,16.24,16.22,16.24,54645.0
2019-07-10 15:35:00,16.23,16.24,16.22,16.23,55285.0,16.23,16.24,16.22,16.23,55285.0
2019-07-10 15:40:00,16.23,16.23,16.22,16.23,171340.0,16.23,16.23,16.22,16.23,171340.0
2019-07-10 15:45:00,16.23,16.23,16.22,16.23,179715.0,16.23,16.23,16.22,16.23,179715.0
2019-07-10 15:50:00,16.23,16.23,16.22,16.23,138820.0,16.23,16.23,16.22,16.23,138820.0
2019-07-10 15:55:00,16.23,16.23,16.18,16.21,682165.0,16.23,16.23,16.18,16.21,682165.0
2019-07-11 09:30:00,16.32,16.44,16.23,16.42,192260.0,16.32,16.44,16.23,16.42,192260.0
2019-07-11 09:35:00,16.41,16.48,16.4,16.46,52250.0,16.41,16.48,16.4,16.46,52250.0
2019-07-11 09:40:00,16.45,16.5,16.42,16.5,101815.0,16.45,16.5,16.42,16.5,101815.0
2019-07-11 09:45:00,16.49,16.51,16.44,16.48,97345.0,16.49,16.51,16.44,16.48,97345.0
2019-07-11 09:50:00,16.48,16.51,16.45,16.46,178230.0,16.48,16.51,16.45,16.46,178230.0
2019-07-11 09:55:00,16.46,16.48,16.45,16.46,49250.0,16.46,16.48,16.45,16.46,49250.0
2019-07-11 10:00:00,16.46,16.48,16.41,16.41,80295.0,16.46,16.48,16.41,16.41,80295.0
2019-07-11 10:05:00,16.41,16.46,16.41,16.43,56455.0,16.41,16.46,16.41,16.43,56455.0
2019-07-11 10:10:00,16.43,16.47,16.42,16.46,99915.0,16.43,16.47,16.42,16.46,99915.0
2019-07-11 10:15:00,16.45,16.46,16.44,16.45,75430.0,16.45,16.46,16.44,16.45,75430.0
2019-07-11 10:20:00,16.45,16.46,16.44,16.45,142825.0,16.45,16.46,16.44,16.45,142825.0
2019-07-11 10:25:00,16.45,16.47,16.44,16.45,206265.0,16.45,16.47,16.44,16.45,206265.0
2019-07-11 10:30:00,16.45,16.46,16.43,16.44,104390.0,16.45,16.46,16.43,16.44,104390.0
2019-07-11 10:35:00,16.44,16.45,16.44,16.45,64075.0,16.44,16.45,16.44,16.45,64075.0
2019-07-11 10:40:00,16.45,16.45,16.44,16.45,49900.0,16.45,16.45,16.44,16.45,49900.0
2019-07-11 10:45:00,16.45,16.46,16.45,16.45,121690.0,16.45,16.46,16.45,16.45,121690.0
2019-07-11 10:50:00,16.45,16.53,16.45,16.53,155255.0,16.45,16.53,16.45,16.53,155255.0
2019-07-11 10:55:00,16.53,16.56,16.52,16.55,68810.0,16.53,16.56,16.52,16.55,68810.0
2019-07-11 11:00:00,16.55,16.6,16.55,16.6,135605.0,16.55,16.6,16.55,16.6,135605.0
2019-07-11 11:05:00,16.6,16.64,16.59,16.64,107485.0,16.6,16.64,16.59,16.64,107485.0
2019-07-11 11:10:00,16.64,16.66,16.62,16.64,596495.0,16.64,16.66,16.62,16.64,596495.0
2019-07-11 11:15:00,16.65,16.65,16.6,16.62,80500.0,16.65,16.65,16.6,16.62,80500.0
2019-07-11 11:20:00,16.62,16.66,16.62,16.65,136335.0,16.62,16.66,16.62,16.65,136335.0
2019-07-11 11:25:00,16.66,16.69,16.65,16.69,89930.0,16.66,16.69,16.65,16.69,89930.0
2019-07-11 11:30:00,16.68,16.7,16.67,16.69,51825.0,16.68,16.7,16.67,16.69,51825.0
2019-07-11 11:35:00,16.69,16.69,16.66,16.67,63975.0,16.69,16.69,16.66,16.67,63975.0
2019-07-11 11:40:00,16.67,16.67,16.65,16.65,66710.0,16.67,16.67,16.65,16.65,66710.0
2019-07-11 11:45:00,16.66,16.71,16.65,16.71,155440.0,16.66,16.71,16.65,16.71,155440.0
2019-07-11 11:50:00,16.71,16.71,16.69,16.69,62430.0,16.71,16.71,16.69,16.69,62430.0
2019-07-11 11:55:00,16.69,16.71,16.69,16.7,43250.0,16.69,16.71,16.69,16.7,43250.0
2019-07-11 12:00:00,16.7,16.71,16.69,16.7,61225.0,16.7,16.71,16.69,16.7,61225.0
2019-07-11 12:05:00,16.7,16.7,16.67,16.7,72650.0,16.7,16.7,16.67,16.7,72650.0
2019-07-11 12:10:00,16.7,16.7,16.69,16.69,35810.0,16.7,16.7,16.69,16.69,35810.0
2019-07-11 12:15:00,16.69,16.7,16.68,16.7,54745.0,16.69,16.7,16.68,16.7,54745.0
2019-07-11 12:20:00,16.7,16.71,16.68,16.69,51260.0,16.7,16.71,16.68,16.69,51260.0
2019-07-11 12:25:00,16.69,16.69,16.67,16.68,79480.0,16.69,16.69,16.67,16.68,79480.0
2019-07-11 12:30:00,16.68,16.7,16.68,16.7,45515.0,16.68,16.7,16.68,16.7,45515.0
2019-07-11 12:35:00,16.7,16.7,16.69,16.7,47110.0,16.7,16.7,16.69,16.7,47110.0
2019-07-11 12:40:00,16.7,16.72,16.7,16.71,33870.0,16.7,16.72,16.7,16.71,33870.0
2019-07-11 12:45:00,16.71,16.71,16.69,16.69,20280.0,16.71,16.71,16.69,16.69,20280.0
2019-07-11 12:50:00,16.7,16.7,16.67,16.7,49685.0,16.7,16.7,16.67,16.7,49685.0
2019-07-11 12:55:00,16.7,16.71,16.7,16.7,30835.0,16.7,16.71,16.7,16.7,30835.0
2019-07-11 13:00:00,16.7,16.7,16.67,16.67,42900.0,16.7,16.7,16.67,16.67,42900.0
2019-07-11 13:05:00,16.68,16.7,16.66,16.67,38750.0,16.68,16.7,16.66,16.67,38750.0
2019-07-11 13:10:00,16.67,16.73,16.67,16.73,108615.0,16.67,16.73,16.67,16.73,108615.0
2019-07-11 13:15:00,16.73,16.73,16.72,16.72,23375.0,16.73,16.73,16.72,16.72,23375.0
2019-07-11 13:20:00,16.72,16.72,16.7,16.7,36870.0,16.72,16.72,16.7,16.7,36870.0
2019-07-11 13:25:00,16.7,16.73,16.7,16.7,87030.0,16.7,16.73,16.7,16.7,87030.0
2019-07-11 13:30:00,16.7,16.71,16.69,16.69,49570.0,16.7,16.71,16.69,16.69,49570.0
2019-07-11 13:35:00,16.69,16.7,16.64,16.68,343430.0,16.69,16.7,16.64,16.68,343430.0
2019-07-11 13:40:00,16.68,16.73,16.68,16.71,111875.0,16.68,16.73,16.68,16.71,111875.0
2019-07-11 13:45:00,16.71,16.71,16.67,16.69,55225.0,16.71,16.71,16.67,16.69,55225.0
2019-07-11 13:50:00,16.69,16.73,16.68,16.73,72490.0,16.69,16.73,16.68,16.73,72490.0
2019-07-11 13:55:00,16.73,16.74,16.72,16.72,32390.0,16.73,16.74,16.72,16.72,32390.0
2019-07-11 14:00:00,16.72,16.73,16.72,16.72,39665.0,16.72,16.73,16.72,16.72,39665.0
2019-07-11 14:05:00,16.73,16.74,16.72,16.73,57540.0,16.73,16.74,16.72,16.73,57540.0
2019-07-11 14:10:00,16.73,16.74,16.72,16.73,43745.0,16.73,16.74,16.72,16.73,43745.0
2019-07-11 14:15:00,16.73,16.73,16.71,16.72,49335.0,16.73,16.73,16.71,16.72,49335.0
2019-07-11 14:20:00,16.72,16.73,16.71,16.72,80025.0,16.72,16.73,16.71,16.72,80025.0
2019-07-11 14:25:00,16.72,16.73,16.72,16.73,38725.0,16.72,16.73,16.72,16.73,38725.0
2019-07-11 14:30:00,16.73,16.75,16.73,16.74,61845.0,16.73,16.75,16.73,16.74,61845.0
2019-07-11 14:35:00,16.73,16.74,16.72,16.73,46125.0,16.73,16.74,16.72,16.73,46125.0
2019-07-11 14:40:00,16.73,16.75,16.73,16.74,41120.0,16.73,16.75,16.73,16.74,41120.0
2019-07-11 14:45:00,16.74,16.75,16.73,16.73,56385.0,16.74,16.75,16.73,16.73,56385.0
2019-07-11 14:50:00,16.73,16.73,16.71,16.72,64245.0,16.73,16.73,16.71,16.72,64245.0
2019-07-11 14:55:00,16.72,16.72,16.72,16.72,32500.0,16.72,16.72,16.72,16.72,32500.0
2019-07-11 15:00:00,16.72,16.73,16.7,16.72,54305.0,16.72,16.73,16.7,16.72,54305.0
2019-07-11 15:05:00,16.72,16.73,16.72,16.72,57365.0,16.72,16.73,16.72,16.72,57365.0
2019-07-11 15:10:00,16.72,16.74,16.7,16.74,215835.0,16.72,16.74,16.7,16.74,215835.0
2019-07-11 15:15:00,16.74,16.77,16.74,16.77,159355.0,16.74,16.77,16.74,16.77,159355.0
2019-07-11 15:20:00,16.77,16.77,16.75,16.76,99490.0,16.77,16.77,16.75,16.76,99490.0
2019-07-11 15:25:00,16.76,16.77,16.72,16.77,481805.0,16.76,16.77,16.72,16.77,481805.0
2019-07-11 15:30:00,16.76,16.77,16.76,16.76,158765.0,16.76,16.77,16.76,16.76,158765.0
2019-07-11 15:35:00,16.76,16.78,16.75,16.77,186920.0,16.76,16.78,16.75,16.77,186920.0
2019-07-11 15:40:00,16.77,16.77,16.74,16.77,196000.0,16.77,16.77,16.74,16.77,196000.0
2019-07-11 15:45:00,16.77,16.8,16.77,16.8,260620.0,16.77,16.8,16.77,16.8,260620.0
2019-07-11 15:50:00,16.8,16.83,16.8,16.83,440390.0,16.8,16.83,16.8,16.83,440390.0
2019-07-11 15:55:00,16.83,16.84,16.79,16.81,479040.0,16.83,16.84,16.79,16.81,479040.0
2019-07-12 09:30:00,16.86,16.89,16.82,16.84,125310.0,16.86,16.89,16.82,16.84,125310.0
2019-07-12 09:35:00,16.82,16.82,16.77,16.79,48330.0,16.82,16.82,16.77,16.79,48330.0
2019-07-12 09:40:00,16.78,16.79,16.68,16.68,62365.0,16.78,16.79,16.68,16.68,62365.0
2019-07-12 09:45:00,16.68,16.74,16.68,16.72,65470.0,16.68,16.74,16.68,16.72,65470.0
2019-07-12 09:50:00,16.72,16.76,16.72,16.72,60255.0,16.72,16.76,16.72,16.72,60255.0
2019-07-12 09:55:00,16.72,16.73,16.66,16.66,42825.0,16.72,16.73,16.66,16.66,42825.0
2019-07-12 10:00:00,16.67,16.7,16.66,16.7,51335.0,16.67,16.7,16.66,16.7,51335.0
2019-07-12 10:05:00,16.71,16.75,16.69,16.72,107235.0,16.71,16.75,16.69,16.72,107235.0
2019-07-12 10:10:00,16.7,16.73,16.69,16.72,61985.0,16.7,16.73,16.69,16.72,61985.0
2019-07-12 10:15:00,16.73,16.76,16.72,16.76,183720.0,16.73,16.76,16.72,16.76,183720.0
2019-07-12 10:20:00,16.76,16.76,16.71,16.72,137460.0,16.76,16.76,16.71,16.72,137460.0
2019-07-12 10:25:00,16.7,16.73,16.7,16.71,83160.0,16.7,16.73,16.7,16.71,83160.0
2019-07-12 10:30:00,16.71,16.73,16.69,16.69,84485.0,16.71,16.73,16.69,16.69,84485.0
2019-07-12 10:35:00,16.68,16.68,16.61,16.65,148245.0,16.68,16.68,16.61,16.65,148245.0
2019-07-12 10:40:00,16.64,16.67,16.64,16.65,53570.0,16.64,16.67,16.64,16.65,53570.0
2019-07-12 10:45:00,16.65,16.68,16.65,16.68,39045.0,16.65,16.68,16.65,16.68,39045.0
2019-07-12 10:50:00,16.67,16.69,16.66,16.68,19505.0,16.67,16.69,16.66,16.68,19505.0
2019-07-12 10:55:00,16.68,16.69,16.66,16.68,41990.0,16.68,16.69,16.66,16.68,41990.0
2019-07-12 11:00:00,16.67,16.72,16.67,16.71,61540.0,16.67,16.72,16.67,16.71,61540.0
2019-07-12 11:05:00,16.71,16.72,16.7,16.71,34500.0,16.71,16.72,16.7,16.71,34500.0
2019-07-12 11:10:00,16.71,16.76,16.7,16.74,43800.0,16.71,16.76,16.7,16.74,43800.0
2019-07-12 11:15:00,16.75,16.76,16.74,16.76,33255.0,16.75,16.76,16.74,16.76,33255.0
2019-07-12 11:20:00,16.76,16.76,16.74,16.76,31460.0,16.76,16.76,16.74,16.76,31460.0
2019-07-12 11:25:00,16.77,16.77,16.72,16.72,27995.0,16.77,16.77,16.72,16.72,27995.0
2019-07-12 11:30:00,16.73,16.74,16.72,16.74,28530.0,16.73,16.74,16.72,16.74,28530.0
2019-07-12 11:35:00,16.73,16.75,16.72,16.74,33440.0,16.73,16.75,16.72,16.74,33440.0
2019-07-12 11:40:00,16.74,16.75,16.73,16.74,29835.0,16.74,16.75,16.73,16.74,29835.0
2019-07-12 11:45:00,16.75,16.75,16.74,16.74,18500.0,16.75,16.75,16.74,16.74,18500.0
2019-07-12 11:50:00,16.74,16.81,16.74,16.81,120055.0,16.74,16.81,16.74,16.81,120055.0
2019-07-12 11:55:00,16.81,16.82,16.8,16.82,21750.0,16.81,16.82,16.8,16.82,21750.0
2019-07-12 12:00:00,16.82,16.82,16.8,16.81,32750.0,16.82,16.82,16.8,16.81,32750.0
2019-07-12 12:05:00,16.81,16.81,16.79,16.8,24620.0,16.81,16.81,16.79,16.8,24620.0
2019-07-12 12:10:00,16.8,16.8,16.78,16.79,26450.0,16.8,16.8,16.78,16.79,26450.0
2019-07-12 12:15:00,16.79,16.8,16.79,16.79,26475.0,16.79,16.8,16.79,16.79,26475.0
2019-07-12 12:20:00,16.79,16.79,16.78,16.79,26720.0,16.79,16.79,16.78,16.79,26720.0
2019-07-12 12:25:00,16.79,16.79,16.78,16.78,15000.0,16.79,16.79,16.78,16.78,15000.0
2019-07-12 12:30:00,16.79,16.79,16.77,16.78,36750.0,16.79,16.79,16.77,16.78,36750.0
2019-07-12 12:35:00,16.78,16.8,16.78,16.8,27000.0,16.78,16.8,16.78,16.8,27000.0
2019-07-12 12:40:00,16.8,16.83,16.79,16.83,102750.0,16.8,16.83,16.79,16.83,102750.0
2019-07-12 12:45:00,16.83,16.83,16.8,16.8,46040.0,16.83,16.83,16.8,16.8,46040.0
2019-07-12 12:50:00,16.8,16.81,16.8,16.8,20970.0,16.8,16.81,16.8,16.8,20970.0
2019-07-12 12:55:00,16.8,16.8,16.79,16.8,57235.0,16.8,16.8,16.79,16.8,57235.0
2019-07-12 13:00:00,16.8,16.8,16.79,16.79,24970.0,16.8,16.8,16.79,16.79,24970.0
2019-07-12 13:05:00,16.79,16.83,16.79,16.81,69435.0,16.79,16.83,16.79,16.81,69435.0
2019-07-12 13:10:00,16.81,16.81,16.78,16.8,34955.0,16.81,16.81,16.78,16.8,34955.0
2019-07-12 13:15:00,16.8,16.8,16.79,16.79,21800.0,16.8,16.8,16.79,16.79,21800.0
2019-07-12 13:20:00,16.79,16.79,16.78,16.79,28515.0,16.79,16.79,16.78,16.79,28515.0
2019-07-12 13:25:00,16.79,16.81,16.77,16.8,90165.0,16.79,16.81,16.77,16.8,90165.0
2019-07-12 13:30:00,16.8,16.81,16.8,16.81,23500.0,16.8,16.81,16.8,16.81,23500.0
2019-07-12 13:35:00,16.81,16.82,16.8,16.8,18990.0,16.81,16.82,16.8,16.8,18990.0
2019-07-12 13:40:00,16.8,16.81,16.79,16.8,30000.0,16.8,16.81,16.79,16.8,30000.0
2019-07-12 13:45:00,16.79,16.79,16.78,16.78,31275.0,16.79,16.79,16.78,16.78,31275.0
2019-07-12 13:50:00,16.78,16.8,16.78,16.79,27000.0,16.78,16.8,16.78,16.79,27000.0
2019-07-12 13:55:00,16.79,16.79,16.77,16.78,42395.0,16.79,16.79,16.77,16.78,42395.0
2019-07-12 14:00:00,16.78,16.79,16.78,16.78,21225.0,16.78,16.79,16.78,16.78,21225.0
2019-07-12 14:05:00,16.78,16.79,16.77,16.78,59455.0,16.78,16.79,16.77,16.78,59455.0
2019-07-12 14:10:00,16.77,16.77,16.76,16.77,44065.0,16.77,16.77,16.76,16.77,44065.0
2019-07-12 14:15:00,16.77,16.77,16.75,16.75,26285.0,16.77,16.77,16.75,16.75,26285.0
2019-07-12 14:20:00,16.76,16.76,16.74,16.75,42440.0,16.76,16.76,16.74,16.75,42440.0
2019-07-12 14:25:00,16.75,16.76,16.74,16.74,37500.0,16.75,16.76,16.74,16.74,37500.0
2019-07-12 14:30:00,16.74,16.79,16.74,16.78,71125.0,16.74,16.79,16.74,16.78,71125.0
2019-07-12 14:35:00,16.77,16.78,16.76,16.78,43290.0,16.77,16.78,16.76,16.78,43290.0
2019-07-12 14:40:00,16.78,16.79,16.76,16.76,39680.0,16.78,16.79,16.76,16.76,39680.0
2019-07-12 14:45:00,16.76,16.78,16.76,16.78,37720.0,16.76,16.78,16.76,16.78,37720.0
2019-07-12 14:50:00,16.77,16.8,16.76,16.8,64650.0,16.77,16.8,16.76,16.8,64650.0
2019-07-12 14:55:00,16.8,16.8,16.77,16.78,97965.0,16.8,16.8,16.77,16.78,97965.0
2019-07-12 15:00:00,16.78,16.78,16.77,16.77,39535.0,16.78,16.78,16.77,16.77,39535.0
2019-07-12 15:05:00,16.78,16.79,16.76,16.78,43150.0,16.78,16.79,16.76,16.78,43150.0
2019-07-12 15:10:00,16.78,16.78,16.77,16.78,27680.0,16.78,16.78,16.77,16.78,27680.0
2019-07-12 15:15:00,16.78,16.79,16.77,16.79,50720.0,16.78,16.79,16.77,16.79,50720.0
2019-07-12 15:20:00,16.79,16.8,16.78,16.78,46120.0,16.79,16.8,16.78,16.78,46120.0
2019-07-12 15:25:00,16.78,16.81,16.77,16.81,140945.0,16.78,16.81,16.77,16.81,140945.0
2019-07-12 15:30:00,16.81,16.82,16.81,16.82,67680.0,16.81,16.82,16.81,16.82,67680.0
2019-07-12 15:35:00,16.82,16.83,16.82,16.82,91160.0,16.82,16.83,16.82,16.82,91160.0
2019-07-12 15:40:00,16.82,16.83,16.8,16.8,168145.0,16.82,16.83,16.8,16.8,168145.0
2019-07-12 15:45:00,16.8,16.85,16.8,16.85,243125.0,16.8,16.85,16.8,16.85,243125.0
2019-07-12 15:50:00,16.85,16.86,16.83,16.86,276115.0,16.85,16.86,16.83,16.86,276115.0
2019-07-12 15:55:00,16.86,16.95,16.86,16.95,1177930.0,16.86,16.95,16.86,16.95,1177930.0
2019-07-15 09:30:00,16.99,16.99,16.9,16.91,106500.0,16.99,16.99,16.9,16.91,106500.0
2019-07-15 09:35:00,16.91,16.95,16.84,16.85,131375.0,16.91,16.95,16.84,16.85,131375.0
2019-07-15 09:40:00,16.86,16.88,16.76,16.78,175515.0,16.86,16.88,16.76,16.78,175515.0
2019-07-15 09:45:00,16.76,16.78,16.73,16.75,91595.0,16.76,16.78,16.73,16.75,91595.0
2019-07-15 09:50:00,16.75,16.82,16.75,16.82,82395.0,16.75,16.82,16.75,16.82,82395.0
2019-07-15 09:55:00,16.82,16.85,16.8,16.85,83625.0,16.82,16.85,16.8,16.85,83625.0
2019-07-15 10:00:00,16.84,16.86,16.82,16.82,90395.0,16.84,16.86,16.82,16.82,90395.0
2019-07-15 10:05:00,16.82,16.88,16.82,16.87,42730.0,16.82,16.88,16.82,16.87,42730.0
2019-07-15 10:10:00,16.87,16.9,16.87,16.89,51820.0,16.87,16.9,16.87,16.89,51820.0
2019-07-15 10:15:00,16.89,16.92,16.87,16.92,83430.0,16.89,16.92,16.87,16.92,83430.0
2019-07-15 10:20:00,16.92,16.94,16.89,16.93,211105.0,16.92,16.94,16.89,16.93,211105.0
2019-07-15 10:25:00,16.92,16.93,16.91,16.92,35590.0,16.92,16.93,16.91,16.92,35590.0
2019-07-15 10:30:00,16.92,16.93,16.88,16.89,33600.0,16.92,16.93,16.88,16.89,33600.0
2019-07-15 10:35:00,16.89,16.91,16.89,16.9,58810.0,16.89,16.91,16.89,16.9,58810.0
2019-07-15 10:40:00,16.91,16.93,16.91,16.91,40395.0,16.91,16.93,16.91,16.91,40395.0
2019-07-15 10:45:00,16.9,16.93,16.89,16.93,46600.0,16.9,16.93,16.89,16.93,46600.0
2019-07-15 10:50:00,16.93,16.97,16.93,16.97,33635.0,16.93,16.97,16.93,16.97,33635.0
2019-07-15 10:55:00,16.98,16.99,16.97,16.97,18145.0,16.98,16.99,16.97,16.97,18145.0
2019-07-15 11:00:00,16.97,16.97,16.94,16.94,19880.0,16.97,16.97,16.94,16.94,19880.0
2019-07-15 11:05:00,16.94,16.94,16.91,16.91,35265.0,16.94,16.94,16.91,16.91,35265.0
2019-07-15 11:10:00,16.91,16.91,16.87,16.89,160435.0,16.91,16.91,16.87,16.89,160435.0
2019-07-15 11:15:00,16.89,16.91,16.89,16.9,80955.0,16.89,16.91,16.89,16.9,80955.0
2019-07-15 11:20:00,16.9,16.92,16.89,16.9,133655.0,16.9,16.92,16.89,16.9,133655.0
2019-07-15 11:25:00,16.9,16.91,16.89,16.9,40470.0,16.9,16.91,16.89,16.9,40470.0
2019-07-15 11:30:00,16.89,16.9,16.89,16.89,28740.0,16.89,16.9,16.89,16.89,28740.0
2019-07-15 11:35:00,16.9,16.91,16.9,16.91,27780.0,16.9,16.91,16.9,16.91,27780.0
2019-07-15 11:40:00,16.91,16.93,16.91,16.92,28450.0,16.91,16.93,16.91,16.92,28450.0
2019-07-15 11:45:00,16.92,16.93,16.92,16.93,12625.0,16.92,16.93,16.92,16.93,12625.0
2019-07-15 11:50:00,16.92,16.93,16.92,16.93,13250.0,16.92,16.93,16.92,16.93,13250.0
2019-07-15 11:55:00,16.93,16.93,16.9,16.9,17000.0,16.93,16.93,16.9,16.9,17000.0
2019-07-15 12:00:00,16.9,16.91,16.89,16.9,28285.0,16.9,16.91,16.89,16.9,28285.0
2019-07-15 12:05:00,16.91,16.91,16.9,16.91,15000.0,16.91,16.91,16.9,16.91,15000.0
2019-07-15 12:10:00,16.92,16.92,16.9,16.9,35760.0,16.92,16.92,16.9,16.9,35760.0
2019-07-15 12:15:00,16.9,16.92,16.9,16.91,33590.0,16.9,16.92,16.9,16.91,33590.0
2019-07-15 12:20:00,16.91,16.92,16.91,16.92,18000.0,16.91,16.92,16.91,16.92,18000.0
2019-07-15 12:25:00,16.92,16.92,16.91,16.91,8000.0,16.92,16.92,16.91,16.91,8000.0
2019-07-15 12:30:00,16.91,16.91,16.9,16.91,16125.0,16.91,16.91,16.9,16.91,16125.0
2019-07-15 12:35:00,16.91,16.92,16.91,16.92,33365.0,16.91,16.92,16.91,16.92,33365.0
2019-07-15 12:40:00,16.92,16.94,16.92,16.93,40625.0,16.92,16.94,16.92,16.93,40625.0
2019-07-15 12:45:00,16.93,16.94,16.92,16.93,11000.0,16.93,16.94,16.92,16.93,11000.0
2019-07-15 12:50:00,16.93,16.95,16.92,16.92,9000.0,16.93,16.95,16.92,16.92,9000.0
2019-07-15 12:55:00,16.92,16.94,16.92,16.93,21815.0,16.92,16.94,16.92,16.93,21815.0
2019-07-15 13:00:00,16.93,16.94,16.93,16.93,16775.0,16.93,16.94,16.93,16.93,16775.0
2019-07-15 13:05:00,16.93,16.94,16.92,16.92,8000.0,16.93,16.94,16.92,16.92,8000.0
2019-07-15 13:10:00,16.93,16.93,16.91,16.91,10500.0,16.93,16.93,16.91,16.91,10500.0
2019-07-15 13:15:00,16.91,16.92,16.91,16.91,23885.0,16.91,16.92,16.91,16.91,23885.0
2019-07-15 13:20:00,16.91,16.91,16.9,16.91,16890.0,16.91,16.91,16.9,16.91,16890.0
2019-07-15 13:25:00,16.91,16.91,16.91,16.91,56545.0,16.91,16.91,16.91,16.91,56545.0
2019-07-15 13:30:00,16.92,16.93,16.92,16.93,17500.0,16.92,16.93,16.92,16.93,17500.0
2019-07-15 13:35:00,16.94,16.94,16.94,16.94,25645.0,16.94,16.94,16.94,16.94,25645.0
2019-07-15 13:40:00,16.95,16.95,16.94,16.94,16000.0,16.95,16.95,16.94,16.94,16000.0
2019-07-15 13:45:00,16.94,16.94,16.91,16.92,9500.0,16.94,16.94,16.91,16.92,9500.0
2019-07-15 13:50:00,16.92,16.93,16.9,16.92,28125.0,16.92,16.93,16.9,16.92,28125.0
2019-07-15 13:55:00,16.92,16.95,16.92,16.94,24260.0,16.92,16.95,16.92,16.94,24260.0
2019-07-15 14:00:00,16.94,16.95,16.94,16.95,9000.0,16.94,16.95,16.94,16.95,9000.0
2019-07-15 14:05:00,16.94,16.96,16.94,16.96,23985.0,16.94,16.96,16.94,16.96,23985.0
2019-07-15 14:10:00,16.95,16.97,16.95,16.97,27560.0,16.95,16.97,16.95,16.97,27560.0
2019-07-15 14:15:00,16.97,16.97,16.96,16.97,15250.0,16.97,16.97,16.96,16.97,15250.0
2019-07-15 14:20:00,16.97,16.98,16.97,16.97,26560.0,16.97,16.98,16.97,16.97,26560.0
2019-07-15 14:25:00,16.97,16.98,16.97,16.98,24315.0,16.97,16.98,16.97,16.98,24315.0
2019-07-15 14:30:00,16.98,16.98,16.98,16.98,21285.0,16.98,16.98,16.98,16.98,21285.0
2019-07-15 14:35:00,16.98,16.98,16.97,16.98,23000.0,16.98,16.98,16.97,16.98,23000.0
2019-07-15 14:40:00,16.98,17.0,16.98,16.99,79070.0,16.98,17.0,16.98,16.99,79070.0
2019-07-15 14:45:00,16.99,17.0,16.99,17.0,28755.0,16.99,17.0,16.99,17.0,28755.0
2019-07-15 14:50:00,16.99,17.01,16.99,17.01,100635.0,16.99,17.01,16.99,17.01,100635.0
2019-07-15 14:55:00,17.01,17.01,17.0,17.01,33950.0,17.01,17.01,17.0,17.01,33950.0
2019-07-15 15:00:00,17.01,17.02,17.01,17.02,32345.0,17.01,17.02,17.01,17.02,32345.0
2019-07-15 15:05:00,17.01,17.02,17.01,17.02,28285.0,17.01,17.02,17.01,17.02,28285.0
2019-07-15 15:10:00,17.02,17.02,17.0,17.01,31265.0,17.02,17.02,17.0,17.01,31265.0
2019-07-15 15:15:00,17.01,17.01,17.0,17.01,32500.0,17.01,17.01,17.0,17.01,32500.0
2019-07-15 15:20:00,17.01,17.01,17.0,17.01,25100.0,17.01,17.01,17.0,17.01,25100.0
2019-07-15 15:25:00,17.01,17.01,16.99,17.0,43055.0,17.01,17.01,16.99,17.0,43055.0
2019-07-15 15:30:00,17.0,17.01,17.0,17.01,75960.0,17.0,17.01,17.0,17.01,75960.0
2019-07-15 15:35:00,17.01,17.03,17.01,17.03,74020.0,17.01,17.03,17.01,17.03,74020.0
2019-07-15 15:40:00,17.03,17.05,17.02,17.02,129325.0,17.03,17.05,17.02,17.02,129325.0
2019-07-15 15:45:00,17.03,17.03,17.02,17.02,214405.0,17.03,17.03,17.02,17.02,214405.0
2019-07-15 15:50:00,17.03,17.04,17.02,17.04,189855.0,17.03,17.04,17.02,17.04,189855.0
2019-07-15 15:55:00,17.04,17.04,16.98,17.01,874060.0,17.04,17.04,16.98,17.01,874060.0
2019-07-16 09:30:00,17.0,17.04,16.95,16.99,127530.0,17.0,17.04,16.95,16.99,127530.0
2019-07-16 09:35:00,17.0,17.01,16.94,16.96,34340.0,17.0,17.01,16.94,16.96,34340.0
2019-07-16 09:40:00,16.96,17.04,16.96,17.01,19735.0,16.96,17.04,16.96,17.01,19735.0
2019-07-16 09:45:00,17.01,17.09,17.01,17.06,38125.0,17.01,17.09,17.01,17.06,38125.0
2019-07-16 09:50:00,17.07,17.07,17.02,17.05,32815.0,17.07,17.07,17.02,17.05,32815.0
2019-07-16 09:55:00,17.05,17.12,17.05,17.12,42900.0,17.05,17.12,17.05,17.12,42900.0
2019-07-16 10:00:00,17.12,17.13,17.1,17.1,43445.0,17.12,17.13,17.1,17.1,43445.0
2019-07-16 10:05:00,17.1,17.1,17.05,17.06,73760.0,17.1,17.1,17.05,17.06,73760.0
2019-07-16 10:10:00,17.06,17.07,17.05,17.05,107840.0,17.06,17.07,17.05,17.05,107840.0
2019-07-16 10:15:00,17.06,17.06,17.01,17.01,105305.0,17.06,17.06,17.01,17.01,105305.0
2019-07-16 10:20:00,17.01,17.03,16.99,17.03,59460.0,17.01,17.03,16.99,17.03,59460.0
2019-07-16 10:25:00,17.03,17.04,17.02,17.03,25325.0,17.03,17.04,17.02,17.03,25325.0
2019-07-16 10:30:00,17.02,17.02,17.0,17.01,29425.0,17.02,17.02,17.0,17.01,29425.0
2019-07-16 10:35:00,17.01,17.02,17.0,17.01,29500.0,17.01,17.02,17.0,17.01,29500.0
2019-07-16 10:40:00,17.02,17.02,17.0,17.01,33230.0,17.02,17.02,17.0,17.01,33230.0
2019-07-16 10:45:00,17.01,17.03,17.0,17.01,27265.0,17.01,17.03,17.0,17.01,27265.0
2019-07-16 10:50:00,17.01,17.02,16.96,16.98,45040.0,17.01,17.02,16.96,16.98,45040.0
2019-07-16 10:55:00,16.98,17.0,16.97,16.98,35620.0,16.98,17.0,16.97,16.98,35620.0
2019-07-16 11:00:00,16.98,17.0,16.97,17.0,22525.0,16.98,17.0,16.97,17.0,22525.0
2019-07-16 11:05:00,17.0,17.0,16.97,16.97,27345.0,17.0,17.0,16.97,16.97,27345.0
2019-07-16 11:10:00,16.97,17.0,16.97,16.99,25505.0,16.97,17.0,16.97,16.99,25505.0
2019-07-16 11:15:00,16.99,17.0,16.99,16.99,158565.0,16.99,17.0,16.99,16.99,158565.0
2019-07-16 11:20:00,16.99,16.99,16.98,16.98,13355.0,16.99,16.99,16.98,16.98,13355.0
2019-07-16 11:25:00,16.97,16.98,16.96,16.98,19110.0,16.97,16.98,16.96,16.98,19110.0
2019-07-16 11:30:00,16.98,17.0,16.97,16.99,15785.0,16.98,17.0,16.97,16.99,15785.0
2019-07-16 11:35:00,16.99,16.99,16.95,16.95,42905.0,16.99,16.99,16.95,16.95,42905.0
2019-07-16 11:40:00,16.95,16.96,16.89,16.91,55900.0,16.95,16.96,16.89,16.91,55900.0
2019-07-16 11:45:00,16.91,16.91,16.89,16.9,25790.0,16.91,16.91,16.89,16.9,25790.0
2019-07-16 11:50:00,16.9,16.9,16.87,16.89,31400.0,16.9,16.9,16.87,16.89,31400.0
2019-07-16 11:55:00,16.89,16.89,16.87,16.87,24625.0,16.89,16.89,16.87,16.87,24625.0
2019-07-16 12:00:00,16.86,16.87,16.83,16.83,58035.0,16.86,16.87,16.83,16.83,58035.0
2019-07-16 12:05:00,16.84,16.84,16.81,16.82,54750.0,16.84,16.84,16.81,16.82,54750.0
2019-07-16 12:10:00,16.81,16.85,16.79,16.84,55055.0,16.81,16.85,16.79,16.84,55055.0
2019-07-16 12:15:00,16.85,16.88,16.84,16.84,459220.0,16.85,16.88,16.84,16.84,459220.0
2019-07-16 12:20:00,16.84,16.87,16.83,16.87,34065.0,16.84,16.87,16.83,16.87,34065.0
2019-07-16 12:25:00,16.87,16.91,16.87,16.89,30195.0,16.87,16.91,16.87,16.89,30195.0
2019-07-16 12:30:00,16.89,16.89,16.86,16.87,102080.0,16.89,16.89,16.86,16.87,102080.0
2019-07-16 12:35:00,16.87,16.88,16.86,16.88,73570.0,16.87,16.88,16.86,16.88,73570.0
2019-07-16 12:40:00,16.89,16.91,16.88,16.91,13500.0,16.89,16.91,16.88,16.91,13500.0
2019-07-16 12:45:00,16.91,16.94,16.9,16.93,40940.0,16.91,16.94,16.9,16.93,40940.0
2019-07-16 12:50:00,16.92,16.93,16.9,16.91,24745.0,16.92,16.93,16.9,16.91,24745.0
2019-07-16 12:55:00,16.91,16.92,16.9,16.92,13000.0,16.91,16.92,16.9,16.92,13000.0
2019-07-16 13:00:00,16.92,16.95,16.92,16.95,36380.0,16.92,16.95,16.92,16.95,36380.0
2019-07-16 13:05:00,16.95,16.95,16.93,16.94,17500.0,16.95,16.95,16.93,16.94,17500.0
2019-07-16 13:10:00,16.93,16.94,16.93,16.94,22210.0,16.93,16.94,16.93,16.94,22210.0
2019-07-16 13:15:00,16.94,16.95,16.93,16.94,15500.0,16.94,16.95,16.93,16.94,15500.0
2019-07-16 13:20:00,16.94,16.95,16.94,16.95,16200.0,16.94,16.95,16.94,16.95,16200.0
2019-07-16 13:25:00,16.95,16.95,16.94,16.94,11500.0,16.95,16.95,16.94,16.94,11500.0
2019-07-16 13:30:00,16.94,16.95,16.94,16.94,17000.0,16.94,16.95,16.94,16.94,17000.0
2019-07-16 13:35:00,16.94,16.94,16.93,16.94,24000.0,16.94,16.94,16.93,16.94,24000.0
2019-07-16 13:40:00,16.94,16.94,16.91,16.91,68745.0,16.94,16.94,16.91,16.91,68745.0
2019-07-16 13:45:00,16.91,16.92,16.89,16.91,71100.0,16.91,16.92,16.89,16.91,71100.0
2019-07-16 13:50:00,16.92,16.92,16.89,16.89,25000.0,16.92,16.92,16.89,16.89,25000.0
2019-07-16 13:55:00,16.89,16.92,16.89,16.9,24250.0,16.89,16.92,16.89,16.9,24250.0
2019-07-16 14:00:00,16.9,16.91,16.9,16.91,31360.0,16.9,16.91,16.9,16.91,31360.0
2019-07-16 14:05:00,16.91,16.92,16.89,16.92,39000.0,16.91,16.92,16.89,16.92,39000.0
2019-07-16 14:10:00,16.92,16.93,16.91,16.92,42300.0,16.92,16.93,16.91,16.92,42300.0
2019-07-16 14:15:00,16.92,16.92,16.9,16.9,32675.0,16.92,16.92,16.9,16.9,32675.0
2019-07-16 14:20:00,16.9,16.92,16.89,16.91,41645.0,16.9,16.92,16.89,16.91,41645.0
2019-07-16 14:25:00,16.91,16.92,16.89,16.91,53755.0,16.91,16.92,16.89,16.91,53755.0
2019-07-16 14:30:00,16.9,16.91,16.88,16.89,48690.0,16.9,16.91,16.88,16.89,48690.0
2019-07-16 14:35:00,16.89,16.9,16.87,16.9,57765.0,16.89,16.9,16.87,16.9,57765.0
2019-07-16 14:40:00,16.9,16.92,16.9,16.92,25025.0,16.9,16.92,16.9,16.92,25025.0
2019-07-16 14:45:00,16.92,16.94,16.92,16.93,38000.0,16.92,16.94,16.92,16.93,38000.0
2019-07-16 14:50:00,16.93,16.93,16.92,16.93,34100.0,16.93,16.93,16.92,16.93,34100.0
2019-07-16 14:55:00,16.93,16.94,16.93,16.93,32345.0,16.93,16.94,16.93,16.93,32345.0
2019-07-16 15:00:00,16.93,16.95,16.93,16.95,31480.0,16.93,16.95,16.93,16.95,31480.0
2019-07-16 15:05:00,16.95,16.95,16.94,16.95,40060.0,16.95,16.95,16.94,16.95,40060.0
2019-07-16 15:10:00,16.95,16.96,16.95,16.95,27000.0,16.95,16.96,16.95,16.95,27000.0
2019-07-16 15:15:00,16.95,16.96,16.94,16.95,33330.0,16.95,16.96,16.94,16.95,33330.0
2019-07-16 15:20:00,16.95,16.95,16.94,16.95,67150.0,16.95,16.95,16.94,16.95,67150.0
2019-07-16 15:25:00,16.95,16.96,16.94,16.95,81000.0,16.95,16.96,16.94,16.95,81000.0
2019-07-16 15:30:00,16.95,16.98,16.94,16.96,74705.0,16.95,16.98,16.94,16.96,74705.0
2019-07-16 15:35:00,16.96,16.99,16.96,16.98,63420.0,16.96,16.99,16.96,16.98,63420.0
2019-07-16 15:40:00,16.98,17.0,16.98,17.0,69570.0,16.98,17.0,16.98,17.0,69570.0
2019-07-16 15:45:00,17.0,17.0,16.98,16.99,95800.0,17.0,17.0,16.98,16.99,95800.0
2019-07-16 15:50:00,16.99,17.0,16.99,16.99,97130.0,16.99,17.0,16.99,16.99,97130.0
2019-07-16 15:55:00,16.99,17.0,16.95,16.96,303600.0,16.99,17.0,16.95,16.96,303600.0
2019-07-17 09:30:00,16.94,16.96,16.89,16.95,76610.0,16.94,16.96,16.89,16.95,76610.0
2019-07-17 09:35:00,16.95,16.97,16.93,16.97,15650.0,16.95,16.97,16.93,16.97,15650.0
2019-07-17 09:40:00,16.98,17.05,16.98,17.04,24700.0,16.98,17.05,16.98,17.04,24700.0
2019-07-17 09:45:00,17.05,17.05,17.02,17.05,12280.0,17.05,17.05,17.02,17.05,12280.0
2019-07-17 09:50:00,17.06,17.08,17.05,17.06,14060.0,17.06,17.08,17.05,17.06,14060.0
2019-07-17 09:55:00,17.06,17.08,17.05,17.08,17500.0,17.06,17.08,17.05,17.08,17500.0
2019-07-17 10:00:00,17.08,17.13,17.08,17.12,60035.0,17.08,17.13,17.08,17.12,60035.0
2019-07-17 10:05:00,17.13,17.14,17.06,17.06,58130.0,17.13,17.14,17.06,17.06,58130.0
2019-07-17 10:10:00,17.06,17.07,17.04,17.07,28110.0,17.06,17.07,17.04,17.07,28110.0
2019-07-17 10:15:00,17.07,17.09,17.06,17.08,39165.0,17.07,17.09,17.06,17.08,39165.0
2019-07-17 10:20:00,17.09,17.12,17.08,17.1,26850.0,17.09,17.12,17.08,17.1,26850.0
2019-07-17 10:25:00,17.1,17.11,17.08,17.11,48165.0,17.1,17.11,17.08,17.11,48165.0
2019-07-17 10:30:00,17.11,17.12,17.09,17.09,17330.0,17.11,17.12,17.09,17.09,17330.0
2019-07-17 10:35:00,17.1,17.1,17.08,17.09,24500.0,17.1,17.1,17.08,17.09,24500.0
2019-07-17 10:40:00,17.09,17.11,17.07,17.07,25440.0,17.09,17.11,17.07,17.07,25440.0
2019-07-17 10:45:00,17.06,17.1,17.06,17.1,27470.0,17.06,17.1,17.06,17.1,27470.0
2019-07-17 10:50:00,17.09,17.12,17.09,17.11,22865.0,17.09,17.12,17.09,17.11,22865.0
2019-07-17 10:55:00,17.11,17.14,17.11,17.14,33675.0,17.11,17.14,17.11,17.14,33675.0
2019-07-17 11:00:00,17.14,17.2,17.14,17.17,114740.0,17.14,17.2,17.14,17.17,114740.0
2019-07-17 11:05:00,17.17,17.17,17.15,17.17,22505.0,17.17,17.17,17.15,17.17,22505.0
2019-07-17 11:10:00,17.18,17.2,17.18,17.18,66255.0,17.18,17.2,17.18,17.18,66255.0
2019-07-17 11:15:00,17.18,17.19,17.18,17.19,36110.0,17.18,17.19,17.18,17.19,36110.0
2019-07-17 11:20:00,17.18,17.22,17.18,17.2,29315.0,17.18,17.22,17.18,17.2,29315.0
2019-07-17 11:25:00,17.21,17.22,17.2,17.21,90125.0,17.21,17.22,17.2,17.21,90125.0
2019-07-17 11:30:00,17.21,17.23,17.18,17.19,33920.0,17.21,17.23,17.18,17.19,33920.0
2019-07-17 11:35:00,17.19,17.19,17.17,17.18,52250.0,17.19,17.19,17.17,17.18,52250.0
2019-07-17 11:40:00,17.18,17.18,17.17,17.18,21575.0,17.18,17.18,17.17,17.18,21575.0
2019-07-17 11:45:00,17.18,17.19,17.17,17.19,60920.0,17.18,17.19,17.17,17.19,60920.0
2019-07-17 11:50:00,17.19,17.21,17.18,17.21,20875.0,17.19,17.21,17.18,17.21,20875.0
2019-07-17 11:55:00,17.2,17.2,17.19,17.19,19250.0,17.2,17.2,17.19,17.19,19250.0
2019-07-17 12:00:00,17.2,17.2,17.17,17.2,82350.0,17.2,17.2,17.17,17.2,82350.0
2019-07-17 12:05:00,17.2,17.24,17.2,17.23,101890.0,17.2,17.24,17.2,17.23,101890.0
2019-07-17 12:10:00,17.23,17.24,17.21,17.24,53420.0,17.23,17.24,17.21,17.24,53420.0
2019-07-17 12:15:00,17.24,17.25,17.23,17.25,40895.0,17.24,17.25,17.23,17.25,40895.0
2019-07-17 12:20:00,17.25,17.26,17.25,17.25,22795.0,17.25,17.26,17.25,17.25,22795.0
2019-07-17 12:25:00,17.25,17.26,17.24,17.25,46165.0,17.25,17.26,17.24,17.25,46165.0
2019-07-17 12:30:00,17.25,17.27,17.25,17.27,60510.0,17.25,17.27,17.25,17.27,60510.0
2019-07-17 12:35:00,17.27,17.28,17.26,17.27,36725.0,17.27,17.28,17.26,17.27,36725.0
2019-07-17 12:40:00,17.27,17.29,17.27,17.28,26040.0,17.27,17.29,17.27,17.28,26040.0
2019-07-17 12:45:00,17.28,17.28,17.25,17.25,40550.0,17.28,17.28,17.25,17.25,40550.0
2019-07-17 12:50:00,17.25,17.27,17.25,17.27,19220.0,17.25,17.27,17.25,17.27,19220.0
2019-07-17 12:55:00,17.27,17.28,17.26,17.27,37450.0,17.27,17.28,17.26,17.27,37450.0
2019-07-17 13:00:00,17.27,17.27,17.24,17.25,30135.0,17.27,17.27,17.24,17.25,30135.0
2019-07-17 13:05:00,17.25,17.26,17.24,17.26,33130.0,17.25,17.26,17.24,17.26,33130.0
2019-07-17 13:10:00,17.27,17.27,17.26,17.26,34255.0,17.27,17.27,17.26,17.26,34255.0
2019-07-17 13:15:00,17.26,17.27,17.25,17.27,30095.0,17.26,17.27,17.25,17.27,30095.0
2019-07-17 13:20:00,17.27,17.29,17.26,17.29,35950.0,17.27,17.29,17.26,17.29,35950.0
2019-07-17 13:25:00,17.28,17.3,17.28,17.3,38730.0,17.28,17.3,17.28,17.3,38730.0
2019-07-17 13:30:00,17.3,17.31,17.28,17.28,33535.0,17.3,17.31,17.28,17.28,33535.0
2019-07-17 13:35:00,17.29,17.29,17.27,17.28,42090.0,17.29,17.29,17.27,17.28,42090.0
2019-07-17 13:40:00,17.28,17.29,17.28,17.28,31375.0,17.28,17.29,17.28,17.28,31375.0
2019-07-17 13:45:00,17.28,17.28,17.26,17.26,28330.0,17.28,17.28,17.26,17.26,28330.0
2019-07-17 13:50:00,17.26,17.26,17.25,17.25,69875.0,17.26,17.26,17.25,17.25,69875.0
2019-07-17 13:55:00,17.25,17.29,17.24,17.29,44585.0,17.25,17.29,17.24,17.29,44585.0
2019-07-17 14:00:00,17.29,17.29,17.27,17.27,39000.0,17.29,17.29,17.27,17.27,39000.0
2019-07-17 14:05:00,17.27,17.29,17.27,17.28,30195.0,17.27,17.29,17.27,17.28,30195.0
2019-07-17 14:10:00,17.28,17.29,17.27,17.28,51420.0,17.28,17.29,17.27,17.28,51420.0
2019-07-17 14:15:00,17.28,17.3,17.28,17.3,25885.0,17.28,17.3,17.28,17.3,25885.0
2019-07-17 14:20:00,17.3,17.32,17.3,17.31,47405.0,17.3,17.32,17.3,17.31,47405.0
2019-07-17 14:25:00,17.32,17.33,17.31,17.32,47135.0,17.32,17.33,17.31,17.32,47135.0
2019-07-17 14:30:00,17.32,17.34,17.32,17.33,40750.0,17.32,17.34,17.32,17.33,40750.0
2019-07-17 14:35:00,17.33,17.35,17.33,17.33,56050.0,17.33,17.35,17.33,17.33,56050.0
2019-07-17 14:40:00,17.33,17.35,17.33,17.34,36065.0,17.33,17.35,17.33,17.34,36065.0
2019-07-17 14:45:00,17.34,17.35,17.32,17.32,42200.0,17.34,17.35,17.32,17.32,42200.0
2019-07-17 14:50:00,17.32,17.33,17.3,17.3,56330.0,17.32,17.33,17.3,17.3,56330.0
2019-07-17 14:55:00,17.3,17.31,17.3,17.31,64210.0,17.3,17.31,17.3,17.31,64210.0
2019-07-17 15:00:00,17.31,17.32,17.31,17.32,60665.0,17.31,17.32,17.31,17.32,60665.0
2019-07-17 15:05:00,17.31,17.33,17.31,17.33,108505.0,17.31,17.33,17.31,17.33,108505.0
2019-07-17 15:10:00,17.33,17.35,17.33,17.35,60975.0,17.33,17.35,17.33,17.35,60975.0
2019-07-17 15:15:00,17.35,17.36,17.34,17.35,101650.0,17.35,17.36,17.34,17.35,101650.0
2019-07-17 15:20:00,17.35,17.36,17.34,17.34,64240.0,17.35,17.36,17.34,17.34,64240.0
2019-07-17 15:25:00,17.34,17.35,17.32,17.32,74200.0,17.34,17.35,17.32,17.32,74200.0
2019-07-17 15:30:00,17.32,17.36,17.32,17.36,82585.0,17.32,17.36,17.32,17.36,82585.0
2019-07-17 15:35:00,17.36,17.37,17.35,17.35,106880.0,17.36,17.37,17.35,17.35,106880.0
2019-07-17 15:40:00,17.35,17.37,17.33,17.34,128080.0,17.35,17.37,17.33,17.34,128080.0
2019-07-17 15:45:00,17.34,17.35,17.33,17.33,122600.0,17.34,17.35,17.33,17.33,122600.0
2019-07-17 15:50:00,17.33,17.34,17.31,17.32,221445.0,17.33,17.34,17.31,17.32,221445.0
2019-07-17 15:55:00,17.31,17.32,17.29,17.31,479795.0,17.31,17.32,17.29,17.31,479795.0
2019-07-18 09:30:00,17.2,17.25,17.14,17.25,83275.0,17.2,17.25,17.14,17.25,83275.0
2019-07-18 09:35:00,17.25,17.32,17.23,17.3,79865.0,17.25,17.32,17.23,17.3,79865.0
2019-07-18 09:40:00,17.3,17.32,17.26,17.29,23075.0,17.3,17.32,17.26,17.29,23075.0
2019-07-18 09:45:00,17.29,17.32,17.25,17.31,32905.0,17.29,17.32,17.25,17.31,32905.0
2019-07-18 09:50:00,17.31,17.33,17.28,17.32,62190.0,17.31,17.33,17.28,17.32,62190.0
2019-07-18 09:55:00,17.31,17.32,17.3,17.31,47910.0,17.31,17.32,17.3,17.31,47910.0
2019-07-18 10:00:00,17.31,17.31,17.27,17.29,82835.0,17.31,17.31,17.27,17.29,82835.0
2019-07-18 10:05:00,17.29,17.29,17.25,17.26,202890.0,17.29,17.29,17.25,17.26,202890.0
2019-07-18 10:10:00,17.26,17.28,17.25,17.28,60920.0,17.26,17.28,17.25,17.28,60920.0
2019-07-18 10:15:00,17.28,17.31,17.26,17.31,33955.0,17.28,17.31,17.26,17.31,33955.0
2019-07-18 10:20:00,17.31,17.31,17.28,17.28,59805.0,17.31,17.31,17.28,17.28,59805.0
2019-07-18 10:25:00,17.28,17.29,17.26,17.26,159770.0,17.28,17.29,17.26,17.26,159770.0
2019-07-18 10:30:00,17.26,17.31,17.26,17.29,47110.0,17.26,17.31,17.26,17.29,47110.0
2019-07-18 10:35:00,17.28,17.28,17.25,17.25,55630.0,17.28,17.28,17.25,17.25,55630.0
2019-07-18 10:40:00,17.25,17.3,17.24,17.3,50635.0,17.25,17.3,17.24,17.3,50635.0
2019-07-18 10:45:00,17.29,17.3,17.27,17.27,26255.0,17.29,17.3,17.27,17.27,26255.0
2019-07-18 10:50:00,17.28,17.28,17.26,17.28,73500.0,17.28,17.28,17.26,17.28,73500.0
2019-07-18 10:55:00,17.27,17.31,17.27,17.3,22735.0,17.27,17.31,17.27,17.3,22735.0
2019-07-18 11:00:00,17.29,17.31,17.28,17.28,22500.0,17.29,17.31,17.28,17.28,22500.0
2019-07-18 11:05:00,17.28,17.31,17.28,17.29,28750.0,17.28,17.31,17.28,17.29,28750.0
2019-07-18 11:10:00,17.29,17.3,17.28,17.29,25500.0,17.29,17.3,17.28,17.29,25500.0
2019-07-18 11:15:00,17.29,17.31,17.28,17.28,66820.0,17.29,17.31,17.28,17.28,66820.0
2019-07-18 11:20:00,17.26,17.27,17.24,17.24,20000.0,17.26,17.27,17.24,17.24,20000.0
2019-07-18 11:25:00,17.24,17.25,17.23,17.23,23000.0,17.24,17.25,17.23,17.23,23000.0
2019-07-18 11:30:00,17.24,17.24,17.18,17.18,44980.0,17.24,17.24,17.18,17.18,44980.0
2019-07-18 11:35:00,17.18,17.18,17.15,17.16,32215.0,17.18,17.18,17.15,17.16,32215.0
2019-07-18 11:40:00,17.16,17.16,17.11,17.11,38400.0,17.16,17.16,17.11,17.11,38400.0
2019-07-18 11:45:00,17.11,17.12,17.08,17.08,55550.0,17.11,17.12,17.08,17.08,55550.0
2019-07-18 11:50:00,17.08,17.1,17.08,17.09,58500.0,17.08,17.1,17.08,17.09,58500.0
2019-07-18 11:55:00,17.1,17.11,17.1,17.11,29530.0,17.1,17.11,17.1,17.11,29530.0
2019-07-18 12:00:00,17.11,17.13,17.1,17.11,102060.0,17.11,17.13,17.1,17.11,102060.0
2019-07-18 12:05:00,17.11,17.14,17.11,17.13,23935.0,17.11,17.14,17.11,17.13,23935.0
2019-07-18 12:10:00,17.14,17.15,17.13,17.15,30625.0,17.14,17.15,17.13,17.15,30625.0
2019-07-18 12:15:00,17.15,17.17,17.15,17.17,17110.0,17.15,17.17,17.15,17.17,17110.0
2019-07-18 12:20:00,17.17,17.17,17.14,17.15,25175.0,17.17,17.17,17.14,17.15,25175.0
2019-07-18 12:25:00,17.15,17.16,17.14,17.15,19165.0,17.15,17.16,17.14,17.15,19165.0
2019-07-18 12:30:00,17.14,17.15,17.13,17.13,26760.0,17.14,17.15,17.13,17.13,26760.0
2019-07-18 12:35:00,17.13,17.14,17.13,17.14,27200.0,17.13,17.14,17.13,17.14,27200.0
2019-07-18 12:40:00,17.15,17.15,17.13,17.13,17625.0,17.15,17.15,17.13,17.13,17625.0
2019-07-18 12:45:00,17.13,17.16,17.13,17.15,23900.0,17.13,17.16,17.13,17.15,23900.0
2019-07-18 12:50:00,17.16,17.17,17.16,17.16,59625.0,17.16,17.17,17.16,17.16,59625.0
2019-07-18 12:55:00,17.16,17.16,17.15,17.16,18940.0,17.16,17.16,17.15,17.16,18940.0
2019-07-18 13:00:00,17.17,17.17,17.15,17.17,28835.0,17.17,17.17,17.15,17.17,28835.0
2019-07-18 13:05:00,17.17,17.19,17.16,17.19,32125.0,17.17,17.19,17.16,17.19,32125.0
2019-07-18 13:10:00,17.18,17.19,17.18,17.18,38920.0,17.18,17.19,17.18,17.18,38920.0
2019-07-18 13:15:00,17.18,17.21,17.18,17.2,18250.0,17.18,17.21,17.18,17.2,18250.0
2019-07-18 13:20:00,17.19,17.2,17.19,17.2,11525.0,17.19,17.2,17.19,17.2,11525.0
2019-07-18 13:25:00,17.2,17.21,17.19,17.2,14000.0,17.2,17.21,17.19,17.2,14000.0
2019-07-18 13:30:00,17.2,17.21,17.2,17.2,20125.0,17.2,17.21,17.2,17.2,20125.0
2019-07-18 13:35:00,17.2,17.21,17.2,17.21,13000.0,17.2,17.21,17.2,17.21,13000.0
2019-07-18 13:40:00,17.21,17.22,17.2,17.2,20205.0,17.21,17.22,17.2,17.2,20205.0
2019-07-18 13:45:00,17.21,17.22,17.2,17.2,27345.0,17.21,17.22,17.2,17.2,27345.0
2019-07-18 13:50:00,17.2,17.21,17.19,17.21,16500.0,17.2,17.21,17.19,17.21,16500.0
2019-07-18 13:55:00,17.2,17.21,17.2,17.21,16000.0,17.2,17.21,17.2,17.21,16000.0
2019-07-18 14:00:00,17.21,17.23,17.21,17.23,60500.0,17.21,17.23,17.21,17.23,60500.0
2019-07-18 14:05:00,17.23,17.25,17.23,17.24,16500.0,17.23,17.25,17.23,17.24,16500.0
2019-07-18 14:10:00,17.24,17.25,17.24,17.25,28000.0,17.24,17.25,17.24,17.25,28000.0
2019-07-18 14:15:00,17.25,17.26,17.24,17.25,22450.0,17.25,17.26,17.24,17.25,22450.0
2019-07-18 14:20:00,17.25,17.27,17.25,17.26,24500.0,17.25,17.27,17.25,17.26,24500.0
2019-07-18 14:25:00,17.26,17.27,17.26,17.27,24000.0,17.26,17.27,17.26,17.27,24000.0
2019-07-18 14:30:00,17.27,17.28,17.27,17.28,30000.0,17.27,17.28,17.27,17.28,30000.0
2019-07-18 14:35:00,17.28,17.3,17.28,17.3,33500.0,17.28,17.3,17.28,17.3,33500.0
2019-07-18 14:40:00,17.3,17.32,17.3,17.31,27000.0,17.3,17.32,17.3,17.31,27000.0
2019-07-18 14:45:00,17.31,17.33,17.31,17.32,38045.0,17.31,17.33,17.31,17.32,38045.0
2019-07-18 14:50:00,17.31,17.31,17.3,17.3,16500.0,17.31,17.31,17.3,17.3,16500.0
2019-07-18 14:55:00,17.3,17.32,17.3,17.31,20730.0,17.3,17.32,17.3,17.31,20730.0
2019-07-18 15:00:00,17.32,17.35,17.31,17.33,42575.0,17.32,17.35,17.31,17.33,42575.0
2019-07-18 15:05:00,17.32,17.32,17.31,17.31,30500.0,17.32,17.32,17.31,17.31,30500.0
2019-07-18 15:10:00,17.31,17.32,17.3,17.32,38000.0,17.31,17.32,17.3,17.32,38000.0
2019-07-18 15:15:00,17.32,17.32,17.28,17.29,28695.0,17.32,17.32,17.28,17.29,28695.0
2019-07-18 15:20:00,17.29,17.29,17.27,17.27,38170.0,17.29,17.29,17.27,17.27,38170.0
2019-07-18 15:25:00,17.27,17.27,17.26,17.27,37290.0,17.27,17.27,17.26,17.27,37290.0
2019-07-18 15:30:00,17.27,17.28,17.26,17.27,65000.0,17.27,17.28,17.26,17.27,65000.0
2019-07-18 15:35:00,17.27,17.29,17.27,17.28,67390.0,17.27,17.29,17.27,17.28,67390.0
2019-07-18 15:40:00,17.29,17.29,17.27,17.29,83390.0,17.29,17.29,17.27,17.29,83390.0
2019-07-18 15:45:00,17.29,17.29,17.27,17.28,75075.0,17.29,17.29,17.27,17.28,75075.0
2019-07-18 15:50:00,17.28,17.29,17.27,17.29,147220.0,17.28,17.29,17.27,17.29,147220.0
2019-07-18 15:55:00,17.29,17.3,17.28,17.29,322960.0,17.29,17.3,17.28,17.29,322960.0
2019-07-19 09:30:00,17.41,17.48,17.39,17.43,179785.0,17.41,17.48,17.39,17.43,179785.0
2019-07-19 09:35:00,17.43,17.48,17.41,17.46,43975.0,17.43,17.48,17.41,17.46,43975.0
2019-07-19 09:40:00,17.45,17.52,17.45,17.48,44485.0,17.45,17.52,17.45,17.48,44485.0
2019-07-19 09:45:00,17.48,17.53,17.48,17.51,25370.0,17.48,17.53,17.48,17.51,25370.0
2019-07-19 09:50:00,17.52,17.58,17.5,17.58,34205.0,17.52,17.58,17.5,17.58,34205.0
2019-07-19 09:55:00,17.58,17.66,17.56,17.65,108225.0,17.58,17.66,17.56,17.65,108225.0
2019-07-19 10:00:00,17.65,17.68,17.63,17.68,65155.0,17.65,17.68,17.63,17.68,65155.0
2019-07-19 10:05:00,17.68,17.68,17.61,17.61,106750.0,17.68,17.68,17.61,17.61,106750.0
2019-07-19 10:10:00,17.61,17.68,17.61,17.66,66685.0,17.61,17.68,17.61,17.66,66685.0
2019-07-19 10:15:00,17.66,17.71,17.64,17.7,66370.0,17.66,17.71,17.64,17.7,66370.0
2019-07-19 10:20:00,17.7,17.71,17.67,17.69,73675.0,17.7,17.71,17.67,17.69,73675.0
2019-07-19 10:25:00,17.7,17.7,17.67,17.68,69330.0,17.7,17.7,17.67,17.68,69330.0
2019-07-19 10:30:00,17.69,17.71,17.68,17.69,59370.0,17.69,17.71,17.68,17.69,59370.0
2019-07-19 10:35:00,17.68,17.69,17.65,17.65,88220.0,17.68,17.69,17.65,17.65,88220.0
2019-07-19 10:40:00,17.64,17.66,17.62,17.63,66450.0,17.64,17.66,17.62,17.63,66450.0
2019-07-19 10:45:00,17.64,17.64,17.57,17.58,54475.0,17.64,17.64,17.57,17.58,54475.0
2019-07-19 10:50:00,17.58,17.59,17.56,17.57,164575.0,17.58,17.59,17.56,17.57,164575.0
2019-07-19 10:55:00,17.56,17.59,17.56,17.57,98490.0,17.56,17.59,17.56,17.57,98490.0
2019-07-19 11:00:00,17.57,17.59,17.56,17.59,118580.0,17.57,17.59,17.56,17.59,118580.0
2019-07-19 11:05:00,17.59,17.64,17.57,17.62,225345.0,17.59,17.64,17.57,17.62,225345.0
2019-07-19 11:10:00,17.63,17.67,17.62,17.66,76330.0,17.63,17.67,17.62,17.66,76330.0
2019-07-19 11:15:00,17.65,17.68,17.65,17.66,60360.0,17.65,17.68,17.65,17.66,60360.0
2019-07-19 11:20:00,17.67,17.69,17.65,17.68,77820.0,17.67,17.69,17.65,17.68,77820.0
2019-07-19 11:25:00,17.68,17.68,17.64,17.66,41235.0,17.68,17.68,17.64,17.66,41235.0
2019-07-19 11:30:00,17.66,17.67,17.64,17.65,28235.0,17.66,17.67,17.64,17.65,28235.0
2019-07-19 11:35:00,17.64,17.65,17.6,17.6,43115.0,17.64,17.65,17.6,17.6,43115.0
2019-07-19 11:40:00,17.6,17.61,17.59,17.59,49555.0,17.6,17.61,17.59,17.59,49555.0
2019-07-19 11:45:00,17.6,17.6,17.57,17.59,58425.0,17.6,17.6,17.57,17.59,58425.0
2019-07-19 11:50:00,17.59,17.62,17.59,17.61,75585.0,17.59,17.62,17.59,17.61,75585.0
2019-07-19 11:55:00,17.62,17.62,17.61,17.61,59200.0,17.62,17.62,17.61,17.61,59200.0
2019-07-19 12:00:00,17.6,17.62,17.6,17.61,37785.0,17.6,17.62,17.6,17.61,37785.0
2019-07-19 12:05:00,17.61,17.62,17.6,17.62,30990.0,17.61,17.62,17.6,17.62,30990.0
2019-07-19 12:10:00,17.62,17.62,17.6,17.62,28655.0,17.62,17.62,17.6,17.62,28655.0
2019-07-19 12:15:00,17.62,17.62,17.6,17.62,45715.0,17.62,17.62,17.6,17.62,45715.0
2019-07-19 12:20:00,17.62,17.63,17.61,17.62,30730.0,17.62,17.63,17.61,17.62,30730.0
2019-07-19 12:25:00,17.62,17.67,17.62,17.67,42825.0,17.62,17.67,17.62,17.67,42825.0
2019-07-19 12:30:00,17.67,17.68,17.67,17.67,19185.0,17.67,17.68,17.67,17.67,19185.0
2019-07-19 12:35:00,17.67,17.68,17.66,17.67,33950.0,17.67,17.68,17.66,17.67,33950.0
2019-07-19 12:40:00,17.67,17.69,17.67,17.69,35000.0,17.67,17.69,17.67,17.69,35000.0
2019-07-19 12:45:00,17.69,17.71,17.69,17.71,63970.0,17.69,17.71,17.69,17.71,63970.0
2019-07-19 12:50:00,17.71,17.72,17.7,17.7,43320.0,17.71,17.72,17.7,17.7,43320.0
2019-07-19 12:55:00,17.7,17.71,17.7,17.71,37640.0,17.7,17.71,17.7,17.71,37640.0
2019-07-19 13:00:00,17.71,17.73,17.68,17.68,265650.0,17.71,17.73,17.68,17.68,265650.0
2019-07-19 13:05:00,17.68,17.7,17.68,17.7,42060.0,17.68,17.7,17.68,17.7,42060.0
2019-07-19 13:10:00,17.7,17.7,17.7,17.7,37270.0,17.7,17.7,17.7,17.7,37270.0
2019-07-19 13:15:00,17.7,17.7,17.67,17.68,54345.0,17.7,17.7,17.67,17.68,54345.0
2019-07-19 13:20:00,17.67,17.68,17.66,17.67,30290.0,17.67,17.68,17.66,17.67,30290.0
2019-07-19 13:25:00,17.67,17.68,17.67,17.68,21000.0,17.67,17.68,17.67,17.68,21000.0
2019-07-19 13:30:00,17.68,17.68,17.67,17.67,29345.0,17.68,17.68,17.67,17.67,29345.0
2019-07-19 13:35:00,17.67,17.67,17.65,17.65,34040.0,17.67,17.67,17.65,17.65,34040.0
2019-07-19 13:40:00,17.65,17.66,17.64,17.65,34490.0,17.65,17.66,17.64,17.65,34490.0
2019-07-19 13:45:00,17.65,17.67,17.65,17.67,34485.0,17.65,17.67,17.65,17.67,34485.0
2019-07-19 13:50:00,17.66,17.67,17.66,17.66,27450.0,17.66,17.67,17.66,17.66,27450.0
2019-07-19 13:55:00,17.66,17.66,17.64,17.66,42565.0,17.66,17.66,17.64,17.66,42565.0
2019-07-19 14:00:00,17.66,17.68,17.65,17.66,63645.0,17.66,17.68,17.65,17.66,63645.0
2019-07-19 14:05:00,17.66,17.67,17.64,17.64,36035.0,17.66,17.67,17.64,17.64,36035.0
2019-07-19 14:10:00,17.63,17.64,17.62,17.63,66100.0,17.63,17.64,17.62,17.63,66100.0
2019-07-19 14:15:00,17.63,17.63,17.59,17.59,53890.0,17.63,17.63,17.59,17.59,53890.0
2019-07-19 14:20:00,17.6,17.62,17.59,17.6,37575.0,17.6,17.62,17.59,17.6,37575.0
2019-07-19 14:25:00,17.6,17.61,17.57,17.58,40190.0,17.6,17.61,17.57,17.58,40190.0
2019-07-19 14:30:00,17.58,17.6,17.57,17.6,82210.0,17.58,17.6,17.57,17.6,82210.0
2019-07-19 14:35:00,17.6,17.61,17.59,17.6,71610.0,17.6,17.61,17.59,17.6,71610.0
2019-07-19 14:40:00,17.6,17.61,17.59,17.61,92535.0,17.6,17.61,17.59,17.61,92535.0
2019-07-19 14:45:00,17.6,17.61,17.59,17.61,63630.0,17.6,17.61,17.59,17.61,63630.0
2019-07-19 14:50:00,17.61,17.62,17.6,17.6,36230.0,17.61,17.62,17.6,17.6,36230.0
2019-07-19 14:55:00,17.6,17.61,17.6,17.6,63805.0,17.6,17.61,17.6,17.6,63805.0
2019-07-19 15:00:00,17.6,17.62,17.59,17.59,167495.0,17.6,17.62,17.59,17.59,167495.0
2019-07-19 15:05:00,17.59,17.61,17.58,17.59,149520.0,17.59,17.61,17.58,17.59,149520.0
2019-07-19 15:10:00,17.59,17.6,17.57,17.6,80295.0,17.59,17.6,17.57,17.6,80295.0
2019-07-19 15:15:00,17.6,17.6,17.57,17.57,84915.0,17.6,17.6,17.57,17.57,84915.0
2019-07-19 15:20:00,17.57,17.57,17.54,17.57,100135.0,17.57,17.57,17.54,17.57,100135.0
2019-07-19 15:25:00,17.57,17.57,17.55,17.56,74230.0,17.57,17.57,17.55,17.56,74230.0
2019-07-19 15:30:00,17.56,17.59,17.54,17.56,112770.0,17.56,17.59,17.54,17.56,112770.0
2019-07-19 15:35:00,17.56,17.56,17.52,17.53,109265.0,17.56,17.56,17.52,17.53,109265.0
2019-07-19 15:40:00,17.53,17.54,17.51,17.53,102530.0,17.53,17.54,17.51,17.53,102530.0
2019-07-19 15:45:00,17.53,17.53,17.48,17.48,170680.0,17.53,17.53,17.48,17.48,170680.0
2019-07-19 15:50:00,17.48,17.53,17.47,17.53,198965.0,17.48,17.53,17.47,17.53,198965.0
2019-07-19 15:55:00,17.53,17.53,17.47,17.48,521180.0,17.53,17.53,17.47,17.48,521180.0
2019-07-22 09:30:00,17.51,17.61,17.51,17.6,107895.0,17.51,17.61,17.51,17.6,107895.0
2019-07-22 09:35:00,17.61,17.62,17.52,17.52,34045.0,17.61,17.62,17.52,17.52,34045.0
2019-07-22 09:40:00,17.54,17.56,17.51,17.51,20390.0,17.54,17.56,17.51,17.51,20390.0
2019-07-22 09:45:00,17.51,17.51,17.46,17.47,73335.0,17.51,17.51,17.46,17.47,73335.0
2019-07-22 09:50:00,17.48,17.49,17.47,17.49,15810.0,17.48,17.49,17.47,17.49,15810.0
2019-07-22 09:55:00,17.5,17.52,17.48,17.52,32125.0,17.5,17.52,17.48,17.52,32125.0
2019-07-22 10:00:00,17.53,17.59,17.53,17.57,35460.0,17.53,17.59,17.53,17.57,35460.0
2019-07-22 10:05:00,17.56,17.56,17.53,17.54,33555.0,17.56,17.56,17.53,17.54,33555.0
2019-07-22 10:10:00,17.53,17.53,17.5,17.51,29500.0,17.53,17.53,17.5,17.51,29500.0
2019-07-22 10:15:00,17.51,17.52,17.47,17.47,37075.0,17.51,17.52,17.47,17.47,37075.0
2019-07-22 10:20:00,17.47,17.48,17.46,17.46,52100.0,17.47,17.48,17.46,17.46,52100.0
2019-07-22 10:25:00,17.46,17.49,17.46,17.47,31970.0,17.46,17.49,17.46,17.47,31970.0
2019-07-22 10:30:00,17.48,17.52,17.48,17.49,25480.0,17.48,17.52,17.48,17.49,25480.0
2019-07-22 10:35:00,17.49,17.51,17.48,17.51,44150.0,17.49,17.51,17.48,17.51,44150.0
2019-07-22 10:40:00,17.51,17.51,17.44,17.45,21990.0,17.51,17.51,17.44,17.45,21990.0
2019-07-22 10:45:00,17.45,17.47,17.42,17.43,43040.0,17.45,17.47,17.42,17.43,43040.0
2019-07-22 10:50:00,17.42,17.43,17.41,17.43,36810.0,17.42,17.43,17.41,17.43,36810.0
2019-07-22 10:55:00,17.43,17.44,17.41,17.41,27005.0,17.43,17.44,17.41,17.41,27005.0
2019-07-22 11:00:00,17.41,17.43,17.41,17.43,23480.0,17.41,17.43,17.41,17.43,23480.0
2019-07-22 11:05:00,17.44,17.45,17.43,17.44,15630.0,17.44,17.45,17.43,17.44,15630.0
2019-07-22 11:10:00,17.44,17.44,17.43,17.43,24910.0,17.44,17.44,17.43,17.43,24910.0
2019-07-22 11:15:00,17.43,17.43,17.4,17.41,33160.0,17.43,17.43,17.4,17.41,33160.0
2019-07-22 11:20:00,17.42,17.42,17.37,17.4,32310.0,17.42,17.42,17.37,17.4,32310.0
2019-07-22 11:25:00,17.4,17.43,17.4,17.43,26045.0,17.4,17.43,17.4,17.43,26045.0
2019-07-22 11:30:00,17.42,17.43,17.41,17.43,21605.0,17.42,17.43,17.41,17.43,21605.0
2019-07-22 11:35:00,17.43,17.44,17.42,17.44,21500.0,17.43,17.44,17.42,17.44,21500.0
2019-07-22 11:40:00,17.44,17.47,17.44,17.46,22590.0,17.44,17.47,17.44,17.46,22590.0
2019-07-22 11:45:00,17.45,17.46,17.44,17.45,10725.0,17.45,17.46,17.44,17.45,10725.0
2019-07-22 11:50:00,17.44,17.49,17.44,17.49,31560.0,17.44,17.49,17.44,17.49,31560.0
2019-07-22 11:55:00,17.49,17.51,17.49,17.5,14000.0,17.49,17.51,17.49,17.5,14000.0
2019-07-22 12:00:00,17.5,17.5,17.46,17.47,35585.0,17.5,17.5,17.46,17.47,35585.0
2019-07-22 12:05:00,17.47,17.48,17.47,17.48,14595.0,17.47,17.48,17.47,17.48,14595.0
2019-07-22 12:10:00,17.49,17.51,17.49,17.5,21650.0,17.49,17.51,17.49,17.5,21650.0
2019-07-22 12:15:00,17.5,17.51,17.49,17.5,38145.0,17.5,17.51,17.49,17.5,38145.0
2019-07-22 12:20:00,17.5,17.51,17.49,17.51,19000.0,17.5,17.51,17.49,17.51,19000.0
2019-07-22 12:25:00,17.51,17.52,17.49,17.5,16445.0,17.51,17.52,17.49,17.5,16445.0
2019-07-22 12:30:00,17.5,17.51,17.49,17.49,20000.0,17.5,17.51,17.49,17.49,20000.0
2019-07-22 12:35:00,17.49,17.52,17.49,17.51,15625.0,17.49,17.52,17.49,17.51,15625.0
2019-07-22 12:40:00,17.5,17.51,17.5,17.51,16610.0,17.5,17.51,17.5,17.51,16610.0
2019-07-22 12:45:00,17.51,17.53,17.51,17.52,13370.0,17.51,17.53,17.51,17.52,13370.0
2019-07-22 12:50:00,17.52,17.52,17.51,17.51,104090.0,17.52,17.52,17.51,17.51,104090.0
2019-07-22 12:55:00,17.51,17.55,17.51,17.54,28875.0,17.51,17.55,17.51,17.54,28875.0
2019-07-22 13:00:00,17.54,17.54,17.52,17.53,17700.0,17.54,17.54,17.52,17.53,17700.0
2019-07-22 13:05:00,17.53,17.53,17.51,17.52,10575.0,17.53,17.53,17.51,17.52,10575.0
2019-07-22 13:10:00,17.52,17.54,17.52,17.54,23770.0,17.52,17.54,17.52,17.54,23770.0
2019-07-22 13:15:00,17.55,17.56,17.54,17.56,13740.0,17.55,17.56,17.54,17.56,13740.0
2019-07-22 13:20:00,17.55,17.56,17.55,17.56,19625.0,17.55,17.56,17.55,17.56,19625.0
2019-07-22 13:25:00,17.57,17.57,17.56,17.57,11625.0,17.57,17.57,17.56,17.57,11625.0
2019-07-22 13:30:00,17.57,17.6,17.57,17.59,18745.0,17.57,17.6,17.57,17.59,18745.0
2019-07-22 13:35:00,17.59,17.6,17.58,17.6,14000.0,17.59,17.6,17.58,17.6,14000.0
2019-07-22 13:40:00,17.6,17.61,17.59,17.6,35900.0,17.6,17.61,17.59,17.6,35900.0
2019-07-22 13:45:00,17.6,17.6,17.58,17.59,10500.0,17.6,17.6,17.58,17.59,10500.0
2019-07-22 13:50:00,17.59,17.59,17.58,17.58,11095.0,17.59,17.59,17.58,17.58,11095.0
2019-07-22 13:55:00,17.58,17.61,17.58,17.6,20100.0,17.58,17.61,17.58,17.6,20100.0
2019-07-22 14:00:00,17.6,17.61,17.6,17.6,11500.0,17.6,17.61,17.6,17.6,11500.0
2019-07-22 14:05:00,17.6,17.61,17.59,17.59,12750.0,17.6,17.61,17.59,17.59,12750.0
2019-07-22 14:10:00,17.59,17.59,17.58,17.58,15475.0,17.59,17.59,17.58,17.58,15475.0
2019-07-22 14:15:00,17.58,17.58,17.57,17.57,14000.0,17.58,17.58,17.57,17.57,14000.0
2019-07-22 14:20:00,17.57,17.59,17.57,17.59,19700.0,17.57,17.59,17.57,17.59,19700.0
2019-07-22 14:25:00,17.59,17.59,17.58,17.58,25090.0,17.59,17.59,17.58,17.58,25090.0
2019-07-22 14:30:00,17.58,17.6,17.58,17.59,10500.0,17.58,17.6,17.58,17.59,10500.0
2019-07-22 14:35:00,17.59,17.59,17.57,17.57,16500.0,17.59,17.59,17.57,17.57,16500.0
2019-07-22 14:40:00,17.58,17.59,17.57,17.57,15750.0,17.58,17.59,17.57,17.57,15750.0
2019-07-22 14:45:00,17.57,17.58,17.57,17.57,16690.0,17.57,17.58,17.57,17.57,16690.0
2019-07-22 14:50:00,17.57,17.57,17.56,17.57,10500.0,17.57,17.57,17.56,17.57,10500.0
2019-07-22 14:55:00,17.57,17.59,17.56,17.59,17500.0,17.57,17.59,17.56,17.59,17500.0
2019-07-22 15:00:00,17.59,17.63,17.59,17.62,41720.0,17.59,17.63,17.59,17.62,41720.0
2019-07-22 15:05:00,17.62,17.62,17.6,17.61,17605.0,17.62,17.62,17.6,17.61,17605.0
2019-07-22 15:10:00,17.61,17.61,17.59,17.6,24155.0,17.61,17.61,17.59,17.6,24155.0
2019-07-22 15:15:00,17.6,17.61,17.57,17.58,33525.0,17.6,17.61,17.57,17.58,33525.0
2019-07-22 15:20:00,17.59,17.59,17.56,17.57,42020.0,17.59,17.59,17.56,17.57,42020.0
2019-07-22 15:25:00,17.58,17.59,17.58,17.59,29210.0,17.58,17.59,17.58,17.59,29210.0
2019-07-22 15:30:00,17.59,17.59,17.56,17.56,56500.0,17.59,17.59,17.56,17.56,56500.0
2019-07-22 15:35:00,17.55,17.56,17.55,17.55,55935.0,17.55,17.56,17.55,17.55,55935.0
2019-07-22 15:40:00,17.55,17.57,17.55,17.56,44390.0,17.55,17.57,17.55,17.56,44390.0
2019-07-22 15:45:00,17.56,17.56,17.55,17.56,55895.0,17.56,17.56,17.55,17.56,55895.0
2019-07-22 15:50:00,17.56,17.57,17.54,17.55,56205.0,17.56,17.57,17.54,17.55,56205.0
2019-07-22 15:55:00,17.54,17.54,17.49,17.51,366095.0,17.54,17.54,17.49,17.51,366095.0
2019-07-23 09:30:00,17.65,17.66,17.53,17.59,127275.0,17.65,17.66,17.53,17.59,127275.0
2019-07-23 09:35:00,17.6,17.63,17.58,17.6,52630.0,17.6,17.63,17.58,17.6,52630.0
2019-07-23 09:40:00,17.6,17.64,17.59,17.63,102415.0,17.6,17.64,17.59,17.63,102415.0
2019-07-23 09:45:00,17.63,17.63,17.51,17.53,58195.0,17.63,17.63,17.51,17.53,58195.0
2019-07-23 09:50:00,17.52,17.56,17.48,17.56,39840.0,17.52,17.56,17.48,17.56,39840.0
2019-07-23 09:55:00,17.55,17.57,17.48,17.48,19135.0,17.55,17.57,17.48,17.48,19135.0
2019-07-23 10:00:00,17.47,17.5,17.45,17.5,34425.0,17.47,17.5,17.45,17.5,34425.0
2019-07-23 10:05:00,17.5,17.52,17.49,17.5,37500.0,17.5,17.52,17.49,17.5,37500.0
2019-07-23 10:10:00,17.5,17.51,17.49,17.5,24760.0,17.5,17.51,17.49,17.5,24760.0
2019-07-23 10:15:00,17.5,17.51,17.45,17.46,54000.0,17.5,17.51,17.45,17.46,54000.0
2019-07-23 10:20:00,17.46,17.47,17.45,17.46,70800.0,17.46,17.47,17.45,17.46,70800.0
2019-07-23 10:25:00,17.46,17.47,17.42,17.44,34625.0,17.46,17.47,17.42,17.44,34625.0
2019-07-23 10:30:00,17.43,17.46,17.42,17.45,33320.0,17.43,17.46,17.42,17.45,33320.0
2019-07-23 10:35:00,17.45,17.5,17.44,17.5,22375.0,17.45,17.5,17.44,17.5,22375.0
2019-07-23 10:40:00,17.5,17.51,17.47,17.49,29290.0,17.5,17.51,17.47,17.49,29290.0
2019-07-23 10:45:00,17.49,17.49,17.46,17.46,19635.0,17.49,17.49,17.46,17.46,19635.0
2019-07-23 10:50:00,17.46,17.48,17.46,17.48,22550.0,17.46,17.48,17.46,17.48,22550.0
2019-07-23 10:55:00,17.48,17.49,17.45,17.47,28255.0,17.48,17.49,17.45,17.47,28255.0
2019-07-23 11:00:00,17.46,17.46,17.44,17.44,27060.0,17.46,17.46,17.44,17.44,27060.0
2019-07-23 11:05:00,17.44,17.45,17.42,17.43,24305.0,17.44,17.45,17.42,17.43,24305.0
2019-07-23 11:10:00,17.43,17.46,17.43,17.43,20260.0,17.43,17.46,17.43,17.43,20260.0
2019-07-23 11:15:00,17.43,17.43,17.42,17.42,43625.0,17.43,17.43,17.42,17.42,43625.0
2019-07-23 11:20:00,17.42,17.45,17.42,17.45,23290.0,17.42,17.45,17.42,17.45,23290.0
2019-07-23 11:25:00,17.44,17.45,17.4,17.41,23085.0,17.44,17.45,17.4,17.41,23085.0
2019-07-23 11:30:00,17.41,17.42,17.37,17.38,43870.0,17.41,17.42,17.37,17.38,43870.0
2019-07-23 11:35:00,17.37,17.38,17.33,17.34,43390.0,17.37,17.38,17.33,17.34,43390.0
2019-07-23 11:40:00,17.34,17.35,17.33,17.34,25620.0,17.34,17.35,17.33,17.34,25620.0
2019-07-23 11:45:00,17.34,17.34,17.32,17.32,25075.0,17.34,17.34,17.32,17.32,25075.0
2019-07-23 11:50:00,17.32,17.33,17.31,17.33,32125.0,17.32,17.33,17.31,17.33,32125.0
2019-07-23 11:55:00,17.31,17.32,17.3,17.31,19745.0,17.31,17.32,17.3,17.31,19745.0
2019-07-23 12:00:00,17.31,17.32,17.26,17.29,90140.0,17.31,17.32,17.26,17.29,90140.0
2019-07-23 12:05:00,17.28,17.29,17.28,17.28,36500.0,17.28,17.29,17.28,17.28,36500.0
2019-07-23 12:10:00,17.28,17.32,17.28,17.31,25660.0,17.28,17.32,17.28,17.31,25660.0
2019-07-23 12:15:00,17.31,17.32,17.29,17.31,16000.0,17.31,17.32,17.29,17.31,16000.0
2019-07-23 12:20:00,17.31,17.32,17.3,17.3,28155.0,17.31,17.32,17.3,17.3,28155.0
2019-07-23 12:25:00,17.3,17.3,17.28,17.28,19880.0,17.3,17.3,17.28,17.28,19880.0
2019-07-23 12:30:00,17.28,17.31,17.28,17.31,23000.0,17.28,17.31,17.28,17.31,23000.0
2019-07-23 12:35:00,17.3,17.34,17.3,17.33,14500.0,17.3,17.34,17.3,17.33,14500.0
2019-07-23 12:40:00,17.33,17.36,17.33,17.36,19750.0,17.33,17.36,17.33,17.36,19750.0
2019-07-23 12:45:00,17.36,17.38,17.36,17.38,13650.0,17.36,17.38,17.36,17.38,13650.0
2019-07-23 12:50:00,17.38,17.4,17.37,17.38,27680.0,17.38,17.4,17.37,17.38,27680.0
2019-07-23 12:55:00,17.38,17.4,17.38,17.4,22405.0,17.38,17.4,17.38,17.4,22405.0
2019-07-23 13:00:00,17.4,17.4,17.38,17.38,18715.0,17.4,17.4,17.38,17.38,18715.0
2019-07-23 13:05:00,17.38,17.38,17.36,17.36,22705.0,17.38,17.38,17.36,17.36,22705.0
2019-07-23 13:10:00,17.35,17.37,17.35,17.36,18500.0,17.35,17.37,17.35,17.36,18500.0
2019-07-23 13:15:00,17.36,17.38,17.36,17.38,26505.0,17.36,17.38,17.36,17.38,26505.0
2019-07-23 13:20:00,17.38,17.38,17.37,17.38,18945.0,17.38,17.38,17.37,17.38,18945.0
2019-07-23 13:25:00,17.39,17.39,17.37,17.37,18125.0,17.39,17.39,17.37,17.37,18125.0
2019-07-23 13:30:00,17.37,17.38,17.37,17.38,18500.0,17.37,17.38,17.37,17.38,18500.0
2019-07-23 13:35:00,17.39,17.4,17.37,17.4,27510.0,17.39,17.4,17.37,17.4,27510.0
2019-07-23 13:40:00,17.4,17.46,17.4,17.44,40405.0,17.4,17.46,17.4,17.44,40405.0
2019-07-23 13:45:00,17.44,17.44,17.41,17.41,33875.0,17.44,17.44,17.41,17.41,33875.0
2019-07-23 13:50:00,17.42,17.42,17.41,17.41,18685.0,17.42,17.42,17.41,17.41,18685.0
2019-07-23 13:55:00,17.41,17.44,17.41,17.43,23910.0,17.41,17.44,17.41,17.43,23910.0
2019-07-23 14:00:00,17.44,17.44,17.42,17.42,33245.0,17.44,17.44,17.42,17.42,33245.0
2019-07-23 14:05:00,17.42,17.42,17.4,17.4,20760.0,17.42,17.42,17.4,17.4,20760.0
2019-07-23 14:10:00,17.4,17.41,17.4,17.4,29530.0,17.4,17.41,17.4,17.4,29530.0
2019-07-23 14:15:00,17.41,17.42,17.41,17.41,14225.0,17.41,17.42,17.41,17.41,14225.0
2019-07-23 14:20:00,17.41,17.42,17.41,17.41,18670.0,17.41,17.42,17.41,17.41,18670.0
2019-07-23 14:25:00,17.41,17.41,17.39,17.4,17045.0,17.41,17.41,17.39,17.4,17045.0
2019-07-23 14:30:00,17.4,17.42,17.4,17.4,37625.0,17.4,17.42,17.4,17.4,37625.0
2019-07-23 14:35:00,17.4,17.41,17.38,17.39,36145.0,17.4,17.41,17.38,17.39,36145.0
2019-07-23 14:40:00,17.39,17.39,17.38,17.38,21400.0,17.39,17.39,17.38,17.38,21400.0
2019-07-23 14:45:00,17.38,17.4,17.38,17.4,24210.0,17.38,17.4,17.38,17.4,24210.0
2019-07-23 14:50:00,17.4,17.41,17.39,17.41,19000.0,17.4,17.41,17.39,17.41,19000.0
2019-07-23 14:55:00,17.42,17.42,17.41,17.42,19625.0,17.42,17.42,17.41,17.42,19625.0
2019-07-23 15:00:00,17.41,17.42,17.41,17.41,22000.0,17.41,17.42,17.41,17.41,22000.0
2019-07-23 15:05:00,17.41,17.45,17.4,17.44,40575.0,17.41,17.45,17.4,17.44,40575.0
2019-07-23 15:10:00,17.44,17.45,17.44,17.45,20610.0,17.44,17.45,17.44,17.45,20610.0
2019-07-23 15:15:00,17.45,17.45,17.44,17.45,35880.0,17.45,17.45,17.44,17.45,35880.0
2019-07-23 15:20:00,17.45,17.46,17.45,17.45,50750.0,17.45,17.46,17.45,17.45,50750.0
2019-07-23 15:25:00,17.45,17.47,17.44,17.45,43020.0,17.45,17.47,17.44,17.45,43020.0
2019-07-23 15:30:00,17.45,17.46,17.45,17.45,36525.0,17.45,17.46,17.45,17.45,36525.0
2019-07-23 15:35:00,17.45,17.47,17.44,17.46,69475.0,17.45,17.47,17.44,17.46,69475.0
2019-07-23 15:40:00,17.46,17.47,17.46,17.47,60075.0,17.46,17.47,17.46,17.47,60075.0
2019-07-23 15:45:00,17.47,17.49,17.47,17.49,136070.0,17.47,17.49,17.47,17.49,136070.0
2019-07-23 15:50:00,17.49,17.52,17.49,17.51,126910.0,17.49,17.52,17.49,17.51,126910.0
2019-07-23 15:55:00,17.51,17.53,17.49,17.52,283270.0,17.51,17.53,17.49,17.52,283270.0
2019-07-24 09:30:00,17.43,17.45,17.34,17.39,108710.0,17.43,17.45,17.34,17.39,108710.0
2019-07-24 09:35:00,17.38,17.39,17.33,17.37,66355.0,17.38,17.39,17.33,17.37,66355.0
2019-07-24 09:40:00,17.37,17.42,17.36,17.38,51000.0,17.37,17.42,17.36,17.38,51000.0
2019-07-24 09:45:00,17.39,17.42,17.38,17.39,128300.0,17.39,17.42,17.38,17.39,128300.0
2019-07-24 09:50:00,17.4,17.41,17.36,17.38,77440.0,17.4,17.41,17.36,17.38,77440.0
2019-07-24 09:55:00,17.37,17.41,17.35,17.4,88305.0,17.37,17.41,17.35,17.4,88305.0
2019-07-24 10:00:00,17.41,17.42,17.39,17.4,99145.0,17.41,17.42,17.39,17.4,99145.0
2019-07-24 10:05:00,17.4,17.41,17.38,17.38,50785.0,17.4,17.41,17.38,17.38,50785.0
2019-07-24 10:10:00,17.38,17.39,17.35,17.38,219315.0,17.38,17.39,17.35,17.38,219315.0
2019-07-24 10:15:00,17.38,17.4,17.33,17.35,91245.0,17.38,17.4,17.33,17.35,91245.0
2019-07-24 10:20:00,17.35,17.39,17.34,17.37,101225.0,17.35,17.39,17.34,17.37,101225.0
2019-07-24 10:25:00,17.37,17.39,17.36,17.37,169160.0,17.37,17.39,17.36,17.37,169160.0
2019-07-24 10:30:00,17.38,17.39,17.33,17.35,91415.0,17.38,17.39,17.33,17.35,91415.0
2019-07-24 10:35:00,17.36,17.38,17.36,17.38,73725.0,17.36,17.38,17.36,17.38,73725.0
2019-07-24 10:40:00,17.38,17.39,17.34,17.36,52505.0,17.38,17.39,17.34,17.36,52505.0
2019-07-24 10:45:00,17.35,17.35,17.32,17.34,51455.0,17.35,17.35,17.32,17.34,51455.0
2019-07-24 10:50:00,17.34,17.34,17.32,17.33,31755.0,17.34,17.34,17.32,17.33,31755.0
2019-07-24 10:55:00,17.32,17.33,17.29,17.32,31945.0,17.32,17.33,17.29,17.32,31945.0
2019-07-24 11:00:00,17.32,17.35,17.31,17.35,119740.0,17.32,17.35,17.31,17.35,119740.0
2019-07-24 11:05:00,17.35,17.37,17.35,17.35,42890.0,17.35,17.37,17.35,17.35,42890.0
2019-07-24 11:10:00,17.35,17.35,17.31,17.31,40900.0,17.35,17.35,17.31,17.31,40900.0
2019-07-24 11:15:00,17.31,17.32,17.3,17.32,69395.0,17.31,17.32,17.3,17.32,69395.0
2019-07-24 11:20:00,17.32,17.34,17.31,17.32,47295.0,17.32,17.34,17.31,17.32,47295.0
2019-07-24 11:25:00,17.32,17.33,17.3,17.31,44325.0,17.32,17.33,17.3,17.31,44325.0
2019-07-24 11:30:00,17.3,17.31,17.3,17.3,40195.0,17.3,17.31,17.3,17.3,40195.0
2019-07-24 11:35:00,17.3,17.33,17.29,17.32,28780.0,17.3,17.33,17.29,17.32,28780.0
2019-07-24 11:40:00,17.32,17.32,17.31,17.31,29450.0,17.32,17.32,17.31,17.31,29450.0
2019-07-24 11:45:00,17.31,17.32,17.31,17.32,59030.0,17.31,17.32,17.31,17.32,59030.0
2019-07-24 11:50:00,17.32,17.32,17.29,17.3,55490.0,17.32,17.32,17.29,17.3,55490.0
2019-07-24 11:55:00,17.3,17.3,17.28,17.29,29030.0,17.3,17.3,17.28,17.29,29030.0
2019-07-24 12:00:00,17.29,17.3,17.29,17.3,25030.0,17.29,17.3,17.29,17.3,25030.0
2019-07-24 12:05:00,17.3,17.3,17.28,17.28,28355.0,17.3,17.3,17.28,17.28,28355.0
2019-07-24 12:10:00,17.28,17.3,17.28,17.28,38170.0,17.28,17.3,17.28,17.28,38170.0
2019-07-24 12:15:00,17.27,17.29,17.27,17.27,41625.0,17.27,17.29,17.27,17.27,41625.0
2019-07-24 12:20:00,17.27,17.28,17.27,17.27,38670.0,17.27,17.28,17.27,17.27,38670.0
2019-07-24 12:25:00,17.27,17.27,17.26,17.26,31925.0,17.27,17.27,17.26,17.26,31925.0
2019-07-24 12:30:00,17.26,17.27,17.26,17.26,87080.0,17.26,17.27,17.26,17.26,87080.0
2019-07-24 12:35:00,17.26,17.28,17.26,17.28,30650.0,17.26,17.28,17.26,17.28,30650.0
2019-07-24 12:40:00,17.27,17.3,17.26,17.3,54365.0,17.27,17.3,17.26,17.3,54365.0
2019-07-24 12:45:00,17.3,17.33,17.3,17.33,42050.0,17.3,17.33,17.3,17.33,42050.0
2019-07-24 12:50:00,17.33,17.34,17.32,17.33,31000.0,17.33,17.34,17.32,17.33,31000.0
2019-07-24 12:55:00,17.34,17.34,17.32,17.33,32275.0,17.34,17.34,17.32,17.33,32275.0
2019-07-24 13:00:00,17.33,17.33,17.29,17.29,42680.0,17.33,17.33,17.29,17.29,42680.0
2019-07-24 13:05:00,17.29,17.3,17.28,17.3,39825.0,17.29,17.3,17.28,17.3,39825.0
2019-07-24 13:10:00,17.3,17.32,17.29,17.31,43670.0,17.3,17.32,17.29,17.31,43670.0
2019-07-24 13:15:00,17.31,17.33,17.31,17.33,45755.0,17.31,17.33,17.31,17.33,45755.0
2019-07-24 13:20:00,17.33,17.33,17.31,17.31,43090.0,17.33,17.33,17.31,17.31,43090.0
2019-07-24 13:25:00,17.31,17.31,17.29,17.29,51045.0,17.31,17.31,17.29,17.29,51045.0
2019-07-24 13:30:00,17.29,17.3,17.28,17.28,50250.0,17.29,17.3,17.28,17.28,50250.0
2019-07-24 13:35:00,17.27,17.27,17.26,17.27,68890.0,17.27,17.27,17.26,17.27,68890.0
2019-07-24 13:40:00,17.26,17.26,17.23,17.23,72180.0,17.26,17.26,17.23,17.23,72180.0
2019-07-24 13:45:00,17.24,17.26,17.23,17.26,53315.0,17.24,17.26,17.23,17.26,53315.0
2019-07-24 13:50:00,17.25,17.28,17.25,17.26,65550.0,17.25,17.28,17.25,17.26,65550.0
2019-07-24 13:55:00,17.26,17.29,17.26,17.28,49445.0,17.26,17.29,17.26,17.28,49445.0
2019-07-24 14:00:00,17.27,17.32,17.27,17.32,42610.0,17.27,17.32,17.27,17.32,42610.0
2019-07-24 14:05:00,17.31,17.31,17.29,17.31,38430.0,17.31,17.31,17.29,17.31,38430.0
2019-07-24 14:10:00,17.31,17.31,17.3,17.31,38960.0,17.31,17.31,17.3,17.31,38960.0
2019-07-24 14:15:00,17.31,17.31,17.29,17.31,41765.0,17.31,17.31,17.29,17.31,41765.0
2019-07-24 14:20:00,17.3,17.3,17.28,17.29,35275.0,17.3,17.3,17.28,17.29,35275.0
2019-07-24 14:25:00,17.29,17.3,17.27,17.29,40660.0,17.29,17.3,17.27,17.29,40660.0
2019-07-24 14:30:00,17.29,17.3,17.28,17.28,36115.0,17.29,17.3,17.28,17.28,36115.0
2019-07-24 14:35:00,17.28,17.29,17.27,17.29,40285.0,17.28,17.29,17.27,17.29,40285.0
2019-07-24 14:40:00,17.29,17.3,17.27,17.29,59270.0,17.29,17.3,17.27,17.29,59270.0
2019-07-24 14:45:00,17.29,17.3,17.28,17.29,39335.0,17.29,17.3,17.28,17.29,39335.0
2019-07-24 14:50:00,17.29,17.29,17.28,17.29,53150.0,17.29,17.29,17.28,17.29,53150.0
2019-07-24 14:55:00,17.29,17.3,17.29,17.3,50225.0,17.29,17.3,17.29,17.3,50225.0
2019-07-24 15:00:00,17.3,17.31,17.29,17.3,76945.0,17.3,17.31,17.29,17.3,76945.0
2019-07-24 15:05:00,17.3,17.31,17.29,17.3,50550.0,17.3,17.31,17.29,17.3,50550.0
2019-07-24 15:10:00,17.3,17.34,17.3,17.33,173850.0,17.3,17.34,17.3,17.33,173850.0
2019-07-24 15:15:00,17.33,17.35,17.33,17.34,90990.0,17.33,17.35,17.33,17.34,90990.0
2019-07-24 15:20:00,17.33,17.33,17.3,17.32,64635.0,17.33,17.33,17.3,17.32,64635.0
2019-07-24 15:25:00,17.32,17.32,17.3,17.31,82450.0,17.32,17.32,17.3,17.31,82450.0
2019-07-24 15:30:00,17.31,17.33,17.31,17.31,97365.0,17.31,17.33,17.31,17.31,97365.0
2019-07-24 15:35:00,17.31,17.33,17.31,17.33,107505.0,17.31,17.33,17.31,17.33,107505.0
2019-07-24 15:40:00,17.33,17.33,17.3,17.31,113265.0,17.33,17.33,17.3,17.31,113265.0
2019-07-24 15:45:00,17.31,17.33,17.31,17.33,160390.0,17.31,17.33,17.31,17.33,160390.0
2019-07-24 15:50:00,17.33,17.33,17.31,17.31,143015.0,17.33,17.33,17.31,17.31,143015.0
2019-07-24 15:55:00,17.32,17.32,17.3,17.31,496365.0,17.32,17.32,17.3,17.31,496365.0
2019-07-25 09:30:00,17.21,17.33,17.13,17.33,109745.0,17.21,17.33,17.13,17.33,109745.0
2019-07-25 09:35:00,17.31,17.31,17.18,17.18,26500.0,17.31,17.31,17.18,17.18,26500.0
2019-07-25 09:40:00,17.21,17.24,17.18,17.19,51835.0,17.21,17.24,17.18,17.19,51835.0
2019-07-25 09:45:00,17.19,17.22,17.14,17.14,34655.0,17.19,17.22,17.14,17.14,34655.0
2019-07-25 09:50:00,17.15,17.16,17.06,17.08,98555.0,17.15,17.16,17.06,17.08,98555.0
2019-07-25 09:55:00,17.07,17.13,17.07,17.12,46150.0,17.07,17.13,17.07,17.12,46150.0
2019-07-25 10:00:00,17.13,17.19,17.12,17.19,35915.0,17.13,17.19,17.12,17.19,35915.0
2019-07-25 10:05:00,17.19,17.2,17.17,17.17,18285.0,17.19,17.2,17.17,17.17,18285.0
2019-07-25 10:10:00,17.18,17.19,17.13,17.15,49920.0,17.18,17.19,17.13,17.15,49920.0
2019-07-25 10:15:00,17.14,17.16,17.13,17.13,27520.0,17.14,17.16,17.13,17.13,27520.0
2019-07-25 10:20:00,17.13,17.13,17.06,17.06,87395.0,17.13,17.13,17.06,17.06,87395.0
2019-07-25 10:25:00,17.05,17.07,17.02,17.07,57820.0,17.05,17.07,17.02,17.07,57820.0
2019-07-25 10:30:00,17.06,17.1,17.06,17.1,54305.0,17.06,17.1,17.06,17.1,54305.0
2019-07-25 10:35:00,17.11,17.18,17.11,17.18,26165.0,17.11,17.18,17.11,17.18,26165.0
2019-07-25 10:40:00,17.18,17.19,17.17,17.17,43050.0,17.18,17.19,17.17,17.17,43050.0
2019-07-25 10:45:00,17.18,17.19,17.15,17.16,32125.0,17.18,17.19,17.15,17.16,32125.0
2019-07-25 10:50:00,17.16,17.18,17.15,17.16,72090.0,17.16,17.18,17.15,17.16,72090.0
2019-07-25 10:55:00,17.16,17.18,17.15,17.16,27775.0,17.16,17.18,17.15,17.16,27775.0
2019-07-25 11:00:00,17.16,17.21,17.16,17.2,39050.0,17.16,17.21,17.16,17.2,39050.0
2019-07-25 11:05:00,17.2,17.22,17.2,17.2,34185.0,17.2,17.22,17.2,17.2,34185.0
2019-07-25 11:10:00,17.21,17.22,17.19,17.19,36850.0,17.21,17.22,17.19,17.19,36850.0
2019-07-25 11:15:00,17.2,17.2,17.17,17.18,25960.0,17.2,17.2,17.17,17.18,25960.0
2019-07-25 11:20:00,17.18,17.18,17.17,17.17,25500.0,17.18,17.18,17.17,17.17,25500.0
2019-07-25 11:25:00,17.17,17.19,17.16,17.19,28095.0,17.17,17.19,17.16,17.19,28095.0
2019-07-25 11:30:00,17.19,17.19,17.17,17.18,61290.0,17.19,17.19,17.17,17.18,61290.0
2019-07-25 11:35:00,17.17,17.18,17.16,17.17,19130.0,17.17,17.18,17.16,17.17,19130.0
2019-07-25 11:40:00,17.17,17.23,17.16,17.21,32125.0,17.17,17.23,17.16,17.21,32125.0
2019-07-25 11:45:00,17.2,17.21,17.18,17.18,14405.0,17.2,17.21,17.18,17.18,14405.0
2019-07-25 11:50:00,17.18,17.19,17.17,17.18,16010.0,17.18,17.19,17.17,17.18,16010.0
2019-07-25 11:55:00,17.17,17.2,17.17,17.19,19500.0,17.17,17.2,17.17,17.19,19500.0
2019-07-25 12:00:00,17.19,17.2,17.18,17.18,26670.0,17.19,17.2,17.18,17.18,26670.0
2019-07-25 12:05:00,17.18,17.2,17.17,17.19,17720.0,17.18,17.2,17.17,17.19,17720.0
2019-07-25 12:10:00,17.19,17.21,17.19,17.2,39075.0,17.19,17.21,17.19,17.2,39075.0
2019-07-25 12:15:00,17.2,17.22,17.2,17.21,18500.0,17.2,17.22,17.2,17.21,18500.0
2019-07-25 12:20:00,17.21,17.21,17.2,17.2,10500.0,17.21,17.21,17.2,17.2,10500.0
2019-07-25 12:25:00,17.2,17.21,17.2,17.21,14000.0,17.2,17.21,17.2,17.21,14000.0
2019-07-25 12:30:00,17.2,17.22,17.2,17.21,34970.0,17.2,17.22,17.2,17.21,34970.0
2019-07-25 12:35:00,17.2,17.2,17.15,17.16,37000.0,17.2,17.2,17.15,17.16,37000.0
2019-07-25 12:40:00,17.16,17.16,17.13,17.13,25125.0,17.16,17.16,17.13,17.13,25125.0
2019-07-25 12:45:00,17.14,17.15,17.13,17.15,13750.0,17.14,17.15,17.13,17.15,13750.0
2019-07-25 12:50:00,17.16,17.16,17.13,17.13,9535.0,17.16,17.16,17.13,17.13,9535.0
2019-07-25 12:55:00,17.13,17.15,17.13,17.13,15760.0,17.13,17.15,17.13,17.13,15760.0
2019-07-25 13:00:00,17.14,17.14,17.12,17.12,10000.0,17.14,17.14,17.12,17.12,10000.0
2019-07-25 13:05:00,17.11,17.12,17.1,17.12,22435.0,17.11,17.12,17.1,17.12,22435.0
2019-07-25 13:10:00,17.12,17.13,17.11,17.12,15990.0,17.12,17.13,17.11,17.12,15990.0
2019-07-25 13:15:00,17.12,17.13,17.11,17.12,22155.0,17.12,17.13,17.11,17.12,22155.0
2019-07-25 13:20:00,17.11,17.12,17.1,17.12,42335.0,17.11,17.12,17.1,17.12,42335.0
2019-07-25 13:25:00,17.11,17.12,17.11,17.11,32835.0,17.11,17.12,17.11,17.11,32835.0
2019-07-25 13:30:00,17.12,17.13,17.1,17.11,33990.0,17.12,17.13,17.1,17.11,33990.0
2019-07-25 13:35:00,17.11,17.11,17.09,17.1,33285.0,17.11,17.11,17.09,17.1,33285.0
2019-07-25 13:40:00,17.09,17.1,17.09,17.09,33855.0,17.09,17.1,17.09,17.09,33855.0
2019-07-25 13:45:00,17.09,17.09,17.06,17.07,45085.0,17.09,17.09,17.06,17.07,45085.0
2019-07-25 13:50:00,17.06,17.06,17.04,17.05,40170.0,17.06,17.06,17.04,17.05,40170.0
2019-07-25 13:55:00,17.05,17.06,17.05,17.05,24570.0,17.05,17.06,17.05,17.05,24570.0
2019-07-25 14:00:00,17.05,17.1,17.05,17.09,34970.0,17.05,17.1,17.05,17.09,34970.0
2019-07-25 14:05:00,17.08,17.1,17.08,17.1,31715.0,17.08,17.1,17.08,17.1,31715.0
2019-07-25 14:10:00,17.09,17.11,17.09,17.1,32765.0,17.09,17.11,17.09,17.1,32765.0
2019-07-25 14:15:00,17.1,17.13,17.1,17.12,21695.0,17.1,17.13,17.1,17.12,21695.0
2019-07-25 14:20:00,17.12,17.12,17.11,17.12,23265.0,17.12,17.12,17.11,17.12,23265.0
2019-07-25 14:25:00,17.13,17.13,17.12,17.12,17070.0,17.13,17.13,17.12,17.12,17070.0
2019-07-25 14:30:00,17.12,17.12,17.1,17.1,35745.0,17.12,17.12,17.1,17.1,35745.0
2019-07-25 14:35:00,17.1,17.1,17.09,17.09,22640.0,17.1,17.1,17.09,17.09,22640.0
2019-07-25 14:40:00,17.09,17.09,17.08,17.09,20820.0,17.09,17.09,17.08,17.09,20820.0
2019-07-25 14:45:00,17.09,17.09,17.07,17.07,35375.0,17.09,17.09,17.07,17.07,35375.0
2019-07-25 14:50:00,17.07,17.07,17.03,17.03,33165.0,17.07,17.07,17.03,17.03,33165.0
2019-07-25 14:55:00,17.03,17.06,17.03,17.05,37435.0,17.03,17.06,17.03,17.05,37435.0
2019-07-25 15:00:00,17.05,17.06,17.04,17.04,36550.0,17.05,17.06,17.04,17.04,36550.0
2019-07-25 15:05:00,17.04,17.06,17.04,17.05,38210.0,17.04,17.06,17.04,17.05,38210.0
2019-07-25 15:10:00,17.05,17.05,17.04,17.05,37130.0,17.05,17.05,17.04,17.05,37130.0
2019-07-25 15:15:00,17.05,17.07,17.05,17.06,35245.0,17.05,17.07,17.05,17.06,35245.0
2019-07-25 15:20:00,17.07,17.07,17.06,17.07,22770.0,17.07,17.07,17.06,17.07,22770.0
2019-07-25 15:25:00,17.07,17.08,17.07,17.08,37750.0,17.07,17.08,17.07,17.08,37750.0
2019-07-25 15:30:00,17.08,17.1,17.08,17.09,64785.0,17.08,17.1,17.08,17.09,64785.0
2019-07-25 15:35:00,17.09,17.1,17.07,17.07,64945.0,17.09,17.1,17.07,17.07,64945.0
2019-07-25 15:40:00,17.07,17.08,17.06,17.08,58850.0,17.07,17.08,17.06,17.08,58850.0
2019-07-25 15:45:00,17.08,17.08,17.07,17.08,67105.0,17.08,17.08,17.07,17.08,67105.0
2019-07-25 15:50:00,17.08,17.09,17.07,17.08,115170.0,17.08,17.09,17.07,17.08,115170.0
2019-07-25 15:55:00,17.08,17.08,17.05,17.06,447885.0,17.08,17.08,17.05,17.06,447885.0
2019-07-26 09:30:00,17.16,17.22,17.05,17.21,87525.0,17.16,17.22,17.05,17.21,87525.0
2019-07-26 09:35:00,17.21,17.24,17.17,17.2,26000.0,17.21,17.24,17.17,17.2,26000.0
2019-07-26 09:40:00,17.19,17.21,17.17,17.19,20100.0,17.19,17.21,17.17,17.19,20100.0
2019-07-26 09:45:00,17.2,17.21,17.15,17.15,40450.0,17.2,17.21,17.15,17.15,40450.0
2019-07-26 09:50:00,17.13,17.16,17.11,17.13,41050.0,17.13,17.16,17.11,17.13,41050.0
2019-07-26 09:55:00,17.13,17.17,17.13,17.16,27095.0,17.13,17.17,17.13,17.16,27095.0
2019-07-26 10:00:00,17.15,17.2,17.15,17.2,33625.0,17.15,17.2,17.15,17.2,33625.0
2019-07-26 10:05:00,17.2,17.21,17.18,17.19,26000.0,17.2,17.21,17.18,17.19,26000.0
2019-07-26 10:10:00,17.18,17.19,17.14,17.15,25000.0,17.18,17.19,17.14,17.15,25000.0
2019-07-26 10:15:00,17.16,17.19,17.16,17.17,18810.0,17.16,17.19,17.16,17.17,18810.0
2019-07-26 10:20:00,17.15,17.17,17.14,17.17,27320.0,17.15,17.17,17.14,17.17,27320.0
2019-07-26 10:25:00,17.18,17.2,17.18,17.2,12540.0,17.18,17.2,17.18,17.2,12540.0
2019-07-26 10:30:00,17.2,17.2,17.17,17.17,36440.0,17.2,17.2,17.17,17.17,36440.0
2019-07-26 10:35:00,17.17,17.2,17.17,17.19,40880.0,17.17,17.2,17.17,17.19,40880.0
2019-07-26 10:40:00,17.18,17.18,17.17,17.17,24110.0,17.18,17.18,17.17,17.17,24110.0
2019-07-26 10:45:00,17.16,17.18,17.15,17.15,30265.0,17.16,17.18,17.15,17.15,30265.0
2019-07-26 10:50:00,17.15,17.16,17.14,17.16,23455.0,17.15,17.16,17.14,17.16,23455.0
2019-07-26 10:55:00,17.16,17.17,17.15,17.17,36305.0,17.16,17.17,17.15,17.17,36305.0
2019-07-26 11:00:00,17.16,17.2,17.16,17.19,26125.0,17.16,17.2,17.16,17.19,26125.0
2019-07-26 11:05:00,17.19,17.19,17.15,17.16,44940.0,17.19,17.19,17.15,17.16,44940.0
2019-07-26 11:10:00,17.16,17.16,17.13,17.13,32880.0,17.16,17.16,17.13,17.13,32880.0
2019-07-26 11:15:00,17.13,17.15,17.13,17.14,20015.0,17.13,17.15,17.13,17.14,20015.0
2019-07-26 11:20:00,17.13,17.16,17.13,17.16,19035.0,17.13,17.16,17.13,17.16,19035.0
2019-07-26 11:25:00,17.16,17.17,17.16,17.17,30645.0,17.16,17.17,17.16,17.17,30645.0
2019-07-26 11:30:00,17.16,17.18,17.16,17.18,26800.0,17.16,17.18,17.16,17.18,26800.0
2019-07-26 11:35:00,17.18,17.18,17.17,17.17,14125.0,17.18,17.18,17.17,17.17,14125.0
2019-07-26 11:40:00,17.17,17.19,17.16,17.19,41500.0,17.17,17.19,17.16,17.19,41500.0
2019-07-26 11:45:00,17.19,17.19,17.17,17.17,22000.0,17.19,17.19,17.17,17.17,22000.0
2019-07-26 11:50:00,17.16,17.18,17.16,17.16,23750.0,17.16,17.18,17.16,17.16,23750.0
2019-07-26 11:55:00,17.16,17.18,17.16,17.18,8765.0,17.16,17.18,17.16,17.18,8765.0
2019-07-26 12:00:00,17.18,17.18,17.16,17.16,43000.0,17.18,17.18,17.16,17.16,43000.0
2019-07-26 12:05:00,17.17,17.18,17.17,17.18,8000.0,17.17,17.18,17.17,17.18,8000.0
2019-07-26 12:10:00,17.18,17.2,17.17,17.18,16625.0,17.18,17.2,17.17,17.18,16625.0
2019-07-26 12:15:00,17.19,17.19,17.17,17.17,19305.0,17.19,17.19,17.17,17.17,19305.0
2019-07-26 12:20:00,17.18,17.18,17.17,17.17,9925.0,17.18,17.18,17.17,17.17,9925.0
2019-07-26 12:25:00,17.18,17.18,17.17,17.17,11375.0,17.18,17.18,17.17,17.17,11375.0
2019-07-26 12:30:00,17.17,17.17,17.16,17.17,21755.0,17.17,17.17,17.16,17.17,21755.0
2019-07-26 12:35:00,17.17,17.17,17.15,17.17,46275.0,17.17,17.17,17.15,17.17,46275.0
2019-07-26 12:40:00,17.17,17.18,17.17,17.18,1500.0,17.17,17.18,17.17,17.18,1500.0
2019-07-26 12:45:00,17.18,17.18,17.17,17.17,6125.0,17.18,17.18,17.17,17.17,6125.0
2019-07-26 12:50:00,17.18,17.2,17.18,17.2,25470.0,17.18,17.2,17.18,17.2,25470.0
2019-07-26 12:55:00,17.19,17.19,17.18,17.18,9000.0,17.19,17.19,17.18,17.18,9000.0
2019-07-26 13:00:00,17.18,17.18,17.17,17.17,18000.0,17.18,17.18,17.17,17.17,18000.0
2019-07-26 13:05:00,17.16,17.16,17.15,17.15,35450.0,17.16,17.16,17.15,17.15,35450.0
2019-07-26 13:10:00,17.15,17.16,17.14,17.15,15530.0,17.15,17.16,17.14,17.15,15530.0
2019-07-26 13:15:00,17.15,17.15,17.12,17.13,12500.0,17.15,17.15,17.12,17.13,12500.0
2019-07-26 13:20:00,17.13,17.14,17.13,17.13,31055.0,17.13,17.14,17.13,17.13,31055.0
2019-07-26 13:25:00,17.13,17.14,17.13,17.14,10240.0,17.13,17.14,17.13,17.14,10240.0
2019-07-26 13:30:00,17.15,17.18,17.14,17.17,15080.0,17.15,17.18,17.14,17.17,15080.0
2019-07-26 13:35:00,17.18,17.18,17.17,17.18,21120.0,17.18,17.18,17.17,17.18,21120.0
2019-07-26 13:40:00,17.17,17.18,17.17,17.18,8000.0,17.17,17.18,17.17,17.18,8000.0
2019-07-26 13:45:00,17.19,17.19,17.16,17.16,72920.0,17.19,17.19,17.16,17.16,72920.0
2019-07-26 13:50:00,17.16,17.17,17.16,17.16,12525.0,17.16,17.17,17.16,17.16,12525.0
2019-07-26 13:55:00,17.16,17.17,17.16,17.17,21485.0,17.16,17.17,17.16,17.17,21485.0
2019-07-26 14:00:00,17.17,17.17,17.16,17.17,25920.0,17.17,17.17,17.16,17.17,25920.0
2019-07-26 14:05:00,17.17,17.18,17.16,17.18,13620.0,17.17,17.18,17.16,17.18,13620.0
2019-07-26 14:10:00,17.18,17.19,17.18,17.19,23275.0,17.18,17.19,17.18,17.19,23275.0
2019-07-26 14:15:00,17.19,17.19,17.18,17.18,14700.0,17.19,17.19,17.18,17.18,14700.0
2019-07-26 14:20:00,17.18,17.18,17.18,17.18,16900.0,17.18,17.18,17.18,17.18,16900.0
2019-07-26 14:25:00,17.18,17.18,17.18,17.18,9500.0,17.18,17.18,17.18,17.18,9500.0
2019-07-26 14:30:00,17.18,17.18,17.17,17.17,18200.0,17.18,17.18,17.17,17.17,18200.0
2019-07-26 14:35:00,17.17,17.17,17.17,17.17,19500.0,17.17,17.17,17.17,17.17,19500.0
2019-07-26 14:40:00,17.17,17.17,17.17,17.17,12000.0,17.17,17.17,17.17,17.17,12000.0
2019-07-26 14:45:00,17.17,17.17,17.16,17.17,36800.0,17.17,17.17,17.16,17.17,36800.0
2019-07-26 14:50:00,17.17,17.17,17.16,17.16,15375.0,17.17,17.17,17.16,17.16,15375.0
2019-07-26 14:55:00,17.16,17.17,17.14,17.14,52195.0,17.16,17.17,17.14,17.14,52195.0
2019-07-26 15:00:00,17.14,17.15,17.13,17.15,118255.0,17.14,17.15,17.13,17.15,118255.0
2019-07-26 15:05:00,17.16,17.16,17.15,17.16,25470.0,17.16,17.16,17.15,17.16,25470.0
2019-07-26 15:10:00,17.16,17.16,17.16,17.16,109015.0,17.16,17.16,17.16,17.16,109015.0
2019-07-26 15:15:00,17.17,17.18,17.17,17.17,43455.0,17.17,17.18,17.17,17.17,43455.0
2019-07-26 15:20:00,17.17,17.17,17.16,17.17,46715.0,17.17,17.17,17.16,17.17,46715.0
2019-07-26 15:25:00,17.16,17.16,17.14,17.15,28070.0,17.16,17.16,17.14,17.15,28070.0
2019-07-26 15:30:00,17.15,17.15,17.14,17.15,48110.0,17.15,17.15,17.14,17.15,48110.0
2019-07-26 15:35:00,17.14,17.15,17.14,17.14,61430.0,17.14,17.15,17.14,17.14,61430.0
2019-07-26 15:40:00,17.14,17.14,17.12,17.13,54365.0,17.14,17.14,17.12,17.13,54365.0
2019-07-26 15:45:00,17.13,17.13,17.12,17.13,92360.0,17.13,17.13,17.12,17.13,92360.0
2019-07-26 15:50:00,17.13,17.13,17.12,17.13,99555.0,17.13,17.13,17.12,17.13,99555.0
2019-07-26 15:55:00,17.13,17.13,17.07,17.07,620960.0,17.13,17.13,17.07,17.07,620960.0
2019-07-29 09:30:00,17.07,17.07,16.9,16.91,187715.0,17.07,17.07,16.9,16.91,187715.0
2019-07-29 09:35:00,16.92,16.92,16.75,16.76,133680.0,16.92,16.92,16.75,16.76,133680.0
2019-07-29 09:40:00,16.75,16.75,16.66,16.66,97450.0,16.75,16.75,16.66,16.66,97450.0
2019-07-29 09:45:00,16.67,16.68,16.59,16.6,94250.0,16.67,16.68,16.59,16.6,94250.0
2019-07-29 09:50:00,16.59,16.59,16.41,16.43,138805.0,16.59,16.59,16.41,16.43,138805.0
2019-07-29 09:55:00,16.43,16.46,16.3,16.33,261340.0,16.43,16.46,16.3,16.33,261340.0
2019-07-29 10:00:00,16.33,16.4,16.28,16.4,196405.0,16.33,16.4,16.28,16.4,196405.0
2019-07-29 10:05:00,16.41,16.41,16.31,16.31,152290.0,16.41,16.41,16.31,16.31,152290.0
2019-07-29 10:10:00,16.31,16.32,16.24,16.31,244300.0,16.31,16.32,16.24,16.31,244300.0
2019-07-29 10:15:00,16.31,16.45,16.31,16.43,191205.0,16.31,16.45,16.31,16.43,191205.0
2019-07-29 10:20:00,16.43,16.5,16.41,16.47,83340.0,16.43,16.5,16.41,16.47,83340.0
2019-07-29 10:25:00,16.47,16.49,16.44,16.48,48505.0,16.47,16.49,16.44,16.48,48505.0
2019-07-29 10:30:00,16.47,16.49,16.46,16.48,49560.0,16.47,16.49,16.46,16.48,49560.0
2019-07-29 10:35:00,16.48,16.55,16.48,16.53,58160.0,16.48,16.55,16.48,16.53,58160.0
2019-07-29 10:40:00,16.53,16.54,16.5,16.5,30380.0,16.53,16.54,16.5,16.5,30380.0
2019-07-29 10:45:00,16.51,16.53,16.46,16.53,44050.0,16.51,16.53,16.46,16.53,44050.0
2019-07-29 10:50:00,16.53,16.54,16.51,16.54,84380.0,16.53,16.54,16.51,16.54,84380.0
2019-07-29 10:55:00,16.54,16.54,16.45,16.45,37615.0,16.54,16.54,16.45,16.45,37615.0
2019-07-29 11:00:00,16.46,16.46,16.42,16.44,66040.0,16.46,16.46,16.42,16.44,66040.0
2019-07-29 11:05:00,16.44,16.45,16.4,16.41,209850.0,16.44,16.45,16.4,16.41,209850.0
2019-07-29 11:10:00,16.41,16.41,16.37,16.37,111650.0,16.41,16.41,16.37,16.37,111650.0
2019-07-29 11:15:00,16.37,16.39,16.36,16.38,47960.0,16.37,16.39,16.36,16.38,47960.0
2019-07-29 11:20:00,16.38,16.39,16.34,16.36,42755.0,16.38,16.39,16.34,16.36,42755.0
2019-07-29 11:25:00,16.35,16.36,16.34,16.35,45765.0,16.35,16.36,16.34,16.35,45765.0
2019-07-29 11:30:00,16.35,16.38,16.34,16.37,50315.0,16.35,16.38,16.34,16.37,50315.0
2019-07-29 11:35:00,16.37,16.41,16.37,16.39,47615.0,16.37,16.41,16.37,16.39,47615.0
2019-07-29 11:40:00,16.39,16.41,16.38,16.38,81485.0,16.39,16.41,16.38,16.38,81485.0
2019-07-29 11:45:00,16.38,16.41,16.38,16.4,68070.0,16.38,16.41,16.38,16.4,68070.0
2019-07-29 11:50:00,16.39,16.4,16.38,16.4,57285.0,16.39,16.4,16.38,16.4,57285.0
2019-07-29 11:55:00,16.4,16.42,16.4,16.41,45880.0,16.4,16.42,16.4,16.41,45880.0
2019-07-29 12:00:00,16.41,16.45,16.41,16.43,85325.0,16.41,16.45,16.41,16.43,85325.0
2019-07-29 12:05:00,16.44,16.47,16.43,16.47,22500.0,16.44,16.47,16.43,16.47,22500.0
2019-07-29 12:10:00,16.47,16.48,16.45,16.48,20565.0,16.47,16.48,16.45,16.48,20565.0
2019-07-29 12:15:00,16.48,16.49,16.48,16.49,35235.0,16.48,16.49,16.48,16.49,35235.0
2019-07-29 12:20:00,16.49,16.52,16.49,16.52,35245.0,16.49,16.52,16.49,16.52,35245.0
2019-07-29 12:25:00,16.51,16.51,16.5,16.5,39360.0,16.51,16.51,16.5,16.5,39360.0
2019-07-29 12:30:00,16.5,16.5,16.49,16.5,98715.0,16.5,16.5,16.49,16.5,98715.0
2019-07-29 12:35:00,16.5,16.51,16.48,16.48,149995.0,16.5,16.51,16.48,16.48,149995.0
2019-07-29 12:40:00,16.48,16.49,16.47,16.48,115595.0,16.48,16.49,16.47,16.48,115595.0
2019-07-29 12:45:00,16.47,16.47,16.45,16.47,41520.0,16.47,16.47,16.45,16.47,41520.0
2019-07-29 12:50:00,16.46,16.49,16.44,16.48,238850.0,16.46,16.49,16.44,16.48,238850.0
2019-07-29 12:55:00,16.48,16.49,16.46,16.46,62815.0,16.48,16.49,16.46,16.46,62815.0
2019-07-29 13:00:00,16.46,16.48,16.46,16.46,79425.0,16.46,16.48,16.46,16.46,79425.0
2019-07-29 13:05:00,16.46,16.48,16.45,16.48,63800.0,16.46,16.48,16.45,16.48,63800.0
2019-07-29 13:10:00,16.48,16.48,16.47,16.47,20915.0,16.48,16.48,16.47,16.47,20915.0
2019-07-29 13:15:00,16.47,16.48,16.46,16.47,41085.0,16.47,16.48,16.46,16.47,41085.0
2019-07-29 13:20:00,16.47,16.48,16.47,16.47,27670.0,16.47,16.48,16.47,16.47,27670.0
2019-07-29 13:25:00,16.47,16.49,16.47,16.49,52090.0,16.47,16.49,16.47,16.49,52090.0
2019-07-29 13:30:00,16.49,16.49,16.45,16.46,48280.0,16.49,16.49,16.45,16.46,48280.0
2019-07-29 13:35:00,16.46,16.46,16.43,16.44,28610.0,16.46,16.46,16.43,16.44,28610.0
2019-07-29 13:40:00,16.44,16.44,16.41,16.42,31525.0,16.44,16.44,16.41,16.42,31525.0
2019-07-29 13:45:00,16.42,16.42,16.42,16.42,21365.0,16.42,16.42,16.42,16.42,21365.0
2019-07-29 13:50:00,16.42,16.43,16.42,16.43,36785.0,16.42,16.43,16.42,16.43,36785.0
2019-07-29 13:55:00,16.42,16.43,16.42,16.42,26850.0,16.42,16.43,16.42,16.42,26850.0
2019-07-29 14:00:00,16.42,16.42,16.4,16.41,32945.0,16.42,16.42,16.4,16.41,32945.0
2019-07-29 14:05:00,16.41,16.41,16.4,16.41,46175.0,16.41,16.41,16.4,16.41,46175.0
2019-07-29 14:10:00,16.41,16.43,16.41,16.43,36610.0,16.41,16.43,16.41,16.43,36610.0
2019-07-29 14:15:00,16.43,16.44,16.43,16.43,26550.0,16.43,16.44,16.43,16.43,26550.0
2019-07-29 14:20:00,16.43,16.48,16.43,16.47,55440.0,16.43,16.48,16.43,16.47,55440.0
2019-07-29 14:25:00,16.47,16.48,16.46,16.46,60640.0,16.47,16.48,16.46,16.46,60640.0
2019-07-29 14:30:00,16.46,16.48,16.46,16.46,56100.0,16.46,16.48,16.46,16.46,56100.0
2019-07-29 14:35:00,16.46,16.48,16.46,16.48,57775.0,16.46,16.48,16.46,16.48,57775.0
2019-07-29 14:40:00,16.48,16.48,16.46,16.47,60425.0,16.48,16.48,16.46,16.47,60425.0
2019-07-29 14:45:00,16.47,16.51,16.47,16.51,73175.0,16.47,16.51,16.47,16.51,73175.0
2019-07-29 14:50:00,16.51,16.54,16.51,16.51,39520.0,16.51,16.54,16.51,16.51,39520.0
2019-07-29 14:55:00,16.51,16.51,16.5,16.5,37635.0,16.51,16.51,16.5,16.5,37635.0
2019-07-29 15:00:00,16.5,16.53,16.5,16.52,36810.0,16.5,16.53,16.5,16.52,36810.0
2019-07-29 15:05:00,16.52,16.54,16.52,16.54,45600.0,16.52,16.54,16.52,16.54,45600.0
2019-07-29 15:10:00,16.54,16.56,16.54,16.55,59015.0,16.54,16.56,16.54,16.55,59015.0
2019-07-29 15:15:00,16.55,16.57,16.55,16.56,51255.0,16.55,16.57,16.55,16.56,51255.0
2019-07-29 15:20:00,16.56,16.58,16.56,16.57,59815.0,16.56,16.58,16.56,16.57,59815.0
2019-07-29 15:25:00,16.57,16.6,16.56,16.59,92000.0,16.57,16.6,16.56,16.59,92000.0
2019-07-29 15:30:00,16.59,16.61,16.59,16.61,81225.0,16.59,16.61,16.59,16.61,81225.0
2019-07-29 15:35:00,16.61,16.64,16.6,16.63,122790.0,16.61,16.64,16.6,16.63,122790.0
2019-07-29 15:40:00,16.64,16.65,16.63,16.64,117500.0,16.64,16.65,16.63,16.64,117500.0
2019-07-29 15:45:00,16.65,16.65,16.62,16.62,93955.0,16.65,16.65,16.62,16.62,93955.0
2019-07-29 15:50:00,16.62,16.62,16.59,16.59,259015.0,16.62,16.62,16.59,16.59,259015.0
2019-07-29 15:55:00,16.6,16.62,16.58,16.59,429575.0,16.6,16.62,16.58,16.59,429575.0
2019-07-30 09:30:00,16.43,16.51,16.42,16.46,86480.0,16.43,16.51,16.42,16.46,86480.0
2019-07-30 09:35:00,16.48,16.58,16.48,16.53,39810.0,16.48,16.58,16.48,16.53,39810.0
2019-07-30 09:40:00,16.55,16.67,16.55,16.67,49435.0,16.55,16.67,16.55,16.67,49435.0
2019-07-30 09:45:00,16.67,16.67,16.53,16.53,48565.0,16.67,16.67,16.53,16.53,48565.0
2019-07-30 09:50:00,16.55,16.55,16.5,16.51,25750.0,16.55,16.55,16.5,16.51,25750.0
2019-07-30 09:55:00,16.52,16.57,16.51,16.51,77920.0,16.52,16.57,16.51,16.51,77920.0
2019-07-30 10:00:00,16.52,16.56,16.5,16.55,129850.0,16.52,16.56,16.5,16.55,129850.0
2019-07-30 10:05:00,16.55,16.56,16.53,16.55,74560.0,16.55,16.56,16.53,16.55,74560.0
2019-07-30 10:10:00,16.55,16.56,16.51,16.53,159935.0,16.55,16.56,16.51,16.53,159935.0
2019-07-30 10:15:00,16.53,16.55,16.47,16.47,224025.0,16.53,16.55,16.47,16.47,224025.0
2019-07-30 10:20:00,16.47,16.52,16.46,16.5,178945.0,16.47,16.52,16.46,16.5,178945.0
2019-07-30 10:25:00,16.51,16.53,16.48,16.53,153615.0,16.51,16.53,16.48,16.53,153615.0
2019-07-30 10:30:00,16.54,16.59,16.52,16.56,52000.0,16.54,16.59,16.52,16.56,52000.0
2019-07-30 10:35:00,16.55,16.57,16.53,16.54,37815.0,16.55,16.57,16.53,16.54,37815.0
2019-07-30 10:40:00,16.53,16.55,16.51,16.51,34315.0,16.53,16.55,16.51,16.51,34315.0
2019-07-30 10:45:00,16.5,16.54,16.5,16.53,37150.0,16.5,16.54,16.5,16.53,37150.0
2019-07-30 10:50:00,16.51,16.56,16.51,16.54,24275.0,16.51,16.56,16.51,16.54,24275.0
2019-07-30 10:55:00,16.54,16.54,16.51,16.51,15500.0,16.54,16.54,16.51,16.51,15500.0
2019-07-30 11:00:00,16.51,16.55,16.51,16.52,29585.0,16.51,16.55,16.51,16.52,29585.0
2019-07-30 11:05:00,16.53,16.55,16.52,16.54,44570.0,16.53,16.55,16.52,16.54,44570.0
2019-07-30 11:10:00,16.54,16.57,16.54,16.57,79200.0,16.54,16.57,16.54,16.57,79200.0
2019-07-30 11:15:00,16.57,16.58,16.56,16.56,14010.0,16.57,16.58,16.56,16.56,14010.0
2019-07-30 11:20:00,16.56,16.58,16.56,16.56,21500.0,16.56,16.58,16.56,16.56,21500.0
2019-07-30 11:25:00,16.56,16.57,16.55,16.56,14570.0,16.56,16.57,16.55,16.56,14570.0
2019-07-30 11:30:00,16.56,16.57,16.56,16.56,26235.0,16.56,16.57,16.56,16.56,26235.0
2019-07-30 11:35:00,16.56,16.57,16.55,16.57,27375.0,16.56,16.57,16.55,16.57,27375.0
2019-07-30 11:40:00,16.57,16.6,16.56,16.59,58225.0,16.57,16.6,16.56,16.59,58225.0
2019-07-30 11:45:00,16.59,16.59,16.57,16.57,27905.0,16.59,16.59,16.57,16.57,27905.0
2019-07-30 11:50:00,16.57,16.57,16.52,16.54,37625.0,16.57,16.57,16.52,16.54,37625.0
2019-07-30 11:55:00,16.54,16.55,16.52,16.53,22560.0,16.54,16.55,16.52,16.53,22560.0
2019-07-30 12:00:00,16.53,16.56,16.53,16.56,29500.0,16.53,16.56,16.53,16.56,29500.0
2019-07-30 12:05:00,16.57,16.57,16.56,16.56,38355.0,16.57,16.57,16.56,16.56,38355.0
2019-07-30 12:10:00,16.56,16.57,16.56,16.57,13125.0,16.56,16.57,16.56,16.57,13125.0
2019-07-30 12:15:00,16.57,16.59,16.56,16.57,28850.0,16.57,16.59,16.56,16.57,28850.0
2019-07-30 12:20:00,16.57,16.57,16.55,16.55,28625.0,16.57,16.57,16.55,16.55,28625.0
2019-07-30 12:25:00,16.55,16.58,16.55,16.58,42445.0,16.55,16.58,16.55,16.58,42445.0
2019-07-30 12:30:00,16.58,16.6,16.58,16.59,34560.0,16.58,16.6,16.58,16.59,34560.0
2019-07-30 12:35:00,16.59,16.59,16.57,16.58,15500.0,16.59,16.59,16.57,16.58,15500.0
2019-07-30 12:40:00,16.58,16.59,16.57,16.57,9475.0,16.58,16.59,16.57,16.57,9475.0
2019-07-30 12:45:00,16.56,16.57,16.54,16.54,21855.0,16.56,16.57,16.54,16.54,21855.0
2019-07-30 12:50:00,16.54,16.54,16.51,16.52,37030.0,16.54,16.54,16.51,16.52,37030.0
2019-07-30 12:55:00,16.52,16.54,16.52,16.54,50000.0,16.52,16.54,16.52,16.54,50000.0
2019-07-30 13:00:00,16.54,16.54,16.53,16.53,15000.0,16.54,16.54,16.53,16.53,15000.0
2019-07-30 13:05:00,16.53,16.55,16.53,16.55,48900.0,16.53,16.55,16.53,16.55,48900.0
2019-07-30 13:10:00,16.55,16.57,16.55,16.57,29950.0,16.55,16.57,16.55,16.57,29950.0
2019-07-30 13:15:00,16.56,16.57,16.56,16.56,14125.0,16.56,16.57,16.56,16.56,14125.0
2019-07-30 13:20:00,16.55,16.56,16.55,16.55,8160.0,16.55,16.56,16.55,16.55,8160.0
2019-07-30 13:25:00,16.55,16.56,16.55,16.55,29860.0,16.55,16.56,16.55,16.55,29860.0
2019-07-30 13:30:00,16.56,16.56,16.54,16.54,12500.0,16.56,16.56,16.54,16.54,12500.0
2019-07-30 13:35:00,16.54,16.54,16.51,16.51,42640.0,16.54,16.54,16.51,16.51,42640.0
2019-07-30 13:40:00,16.51,16.53,16.51,16.53,27440.0,16.51,16.53,16.51,16.53,27440.0
2019-07-30 13:45:00,16.53,16.54,16.52,16.53,21000.0,16.53,16.54,16.52,16.53,21000.0
2019-07-30 13:50:00,16.53,16.54,16.52,16.52,37885.0,16.53,16.54,16.52,16.52,37885.0
2019-07-30 13:55:00,16.53,16.54,16.53,16.54,33500.0,16.53,16.54,16.53,16.54,33500.0
2019-07-30 14:00:00,16.54,16.59,16.54,16.58,44430.0,16.54,16.59,16.54,16.58,44430.0
2019-07-30 14:05:00,16.59,16.59,16.56,16.57,35025.0,16.59,16.59,16.56,16.57,35025.0
2019-07-30 14:10:00,16.57,16.58,16.56,16.58,12000.0,16.57,16.58,16.56,16.58,12000.0
2019-07-30 14:15:00,16.58,16.59,16.57,16.59,23640.0,16.58,16.59,16.57,16.59,23640.0
2019-07-30 14:20:00,16.59,16.59,16.59,16.59,15500.0,16.59,16.59,16.59,16.59,15500.0
2019-07-30 14:25:00,16.59,16.6,16.59,16.59,24580.0,16.59,16.6,16.59,16.59,24580.0
2019-07-30 14:30:00,16.59,16.62,16.59,16.62,30750.0,16.59,16.62,16.59,16.62,30750.0
2019-07-30 14:35:00,16.62,16.62,16.6,16.61,26585.0,16.62,16.62,16.6,16.61,26585.0
2019-07-30 14:40:00,16.61,16.61,16.6,16.6,26365.0,16.61,16.61,16.6,16.6,26365.0
2019-07-30 14:45:00,16.59,16.6,16.59,16.6,23415.0,16.59,16.6,16.59,16.6,23415.0
2019-07-30 14:50:00,16.6,16.6,16.59,16.6,23825.0,16.6,16.6,16.59,16.6,23825.0
2019-07-30 14:55:00,16.59,16.6,16.59,16.59,18250.0,16.59,16.6,16.59,16.59,18250.0
2019-07-30 15:00:00,16.59,16.6,16.58,16.58,33255.0,16.59,16.6,16.58,16.58,33255.0
2019-07-30 15:05:00,16.58,16.59,16.56,16.56,35960.0,16.58,16.59,16.56,16.56,35960.0
2019-07-30 15:10:00,16.56,16.56,16.53,16.53,37345.0,16.56,16.56,16.53,16.53,37345.0
2019-07-30 15:15:00,16.53,16.53,16.5,16.5,50475.0,16.53,16.53,16.5,16.5,50475.0
2019-07-30 15:20:00,16.5,16.5,16.49,16.49,36165.0,16.5,16.5,16.49,16.49,36165.0
2019-07-30 15:25:00,16.49,16.5,16.47,16.47,46000.0,16.49,16.5,16.47,16.47,46000.0
2019-07-30 15:30:00,16.47,16.48,16.46,16.47,184315.0,16.47,16.48,16.46,16.47,184315.0
2019-07-30 15:35:00,16.46,16.48,16.45,16.48,68295.0,16.46,16.48,16.45,16.48,68295.0
2019-07-30 15:40:00,16.48,16.48,16.46,16.46,64320.0,16.48,16.48,16.46,16.46,64320.0
2019-07-30 15:45:00,16.46,16.48,16.46,16.48,71880.0,16.46,16.48,16.46,16.48,71880.0
2019-07-30 15:50:00,16.48,16.49,16.47,16.48,109195.0,16.48,16.49,16.47,16.48,109195.0
2019-07-30 15:55:00,16.48,16.49,16.46,16.49,222930.0,16.48,16.49,16.46,16.49,222930.0
2019-07-31 09:30:00,16.49,16.49,16.42,16.42,152275.0,16.49,16.49,16.42,16.42,152275.0
2019-07-31 09:35:00,16.45,16.45,16.35,16.36,85280.0,16.45,16.45,16.35,16.36,85280.0
2019-07-31 09:40:00,16.35,16.45,16.34,16.36,68695.0,16.35,16.45,16.34,16.36,68695.0
2019-07-31 09:45:00,16.36,16.37,16.31,16.31,32480.0,16.36,16.37,16.31,16.31,32480.0
2019-07-31 09:50:00,16.31,16.32,16.26,16.31,100925.0,16.31,16.32,16.26,16.31,100925.0
2019-07-31 09:55:00,16.31,16.4,16.31,16.4,70025.0,16.31,16.4,16.31,16.4,70025.0
2019-07-31 10:00:00,16.4,16.44,16.39,16.42,61710.0,16.4,16.44,16.39,16.42,61710.0
2019-07-31 10:05:00,16.42,16.45,16.4,16.45,54925.0,16.42,16.45,16.4,16.45,54925.0
2019-07-31 10:10:00,16.46,16.46,16.42,16.46,51915.0,16.46,16.46,16.42,16.46,51915.0
2019-07-31 10:15:00,16.45,16.47,16.43,16.47,48485.0,16.45,16.47,16.43,16.47,48485.0
2019-07-31 10:20:00,16.46,16.48,16.45,16.47,54045.0,16.46,16.48,16.45,16.47,54045.0
2019-07-31 10:25:00,16.47,16.51,16.46,16.49,104820.0,16.47,16.51,16.46,16.49,104820.0
2019-07-31 10:30:00,16.49,16.5,16.43,16.46,68485.0,16.49,16.5,16.43,16.46,68485.0
2019-07-31 10:35:00,16.45,16.49,16.43,16.47,72945.0,16.45,16.49,16.43,16.47,72945.0
2019-07-31 10:40:00,16.47,16.47,16.42,16.43,37750.0,16.47,16.47,16.42,16.43,37750.0
2019-07-31 10:45:00,16.42,16.45,16.42,16.44,42210.0,16.42,16.45,16.42,16.44,42210.0
2019-07-31 10:50:00,16.44,16.48,16.43,16.46,56050.0,16.44,16.48,16.43,16.46,56050.0
2019-07-31 10:55:00,16.46,16.48,16.43,16.46,32200.0,16.46,16.48,16.43,16.46,32200.0
2019-07-31 11:00:00,16.46,16.49,16.46,16.48,45865.0,16.46,16.49,16.46,16.48,45865.0
2019-07-31 11:05:00,16.49,16.49,16.47,16.48,25000.0,16.49,16.49,16.47,16.48,25000.0
2019-07-31 11:10:00,16.48,16.48,16.46,16.46,21775.0,16.48,16.48,16.46,16.46,21775.0
2019-07-31 11:15:00,16.45,16.47,16.45,16.45,41255.0,16.45,16.47,16.45,16.45,41255.0
2019-07-31 11:20:00,16.45,16.46,16.45,16.46,18750.0,16.45,16.46,16.45,16.46,18750.0
2019-07-31 11:25:00,16.46,16.46,16.44,16.44,39710.0,16.46,16.46,16.44,16.44,39710.0
2019-07-31 11:30:00,16.45,16.46,16.44,16.45,82250.0,16.45,16.46,16.44,16.45,82250.0
2019-07-31 11:35:00,16.45,16.46,16.43,16.44,50260.0,16.45,16.46,16.43,16.44,50260.0
2019-07-31 11:40:00,16.44,16.45,16.41,16.42,35785.0,16.44,16.45,16.41,16.42,35785.0
2019-07-31 11:45:00,16.42,16.42,16.41,16.41,32205.0,16.42,16.42,16.41,16.41,32205.0
2019-07-31 11:50:00,16.41,16.41,16.4,16.4,26695.0,16.41,16.41,16.4,16.4,26695.0
2019-07-31 11:55:00,16.4,16.41,16.39,16.41,43945.0,16.4,16.41,16.39,16.41,43945.0
2019-07-31 12:00:00,16.41,16.41,16.4,16.41,27415.0,16.41,16.41,16.4,16.41,27415.0
2019-07-31 12:05:00,16.42,16.43,16.42,16.43,24520.0,16.42,16.43,16.42,16.43,24520.0
2019-07-31 12:10:00,16.43,16.43,16.41,16.41,34975.0,16.43,16.43,16.41,16.41,34975.0
2019-07-31 12:15:00,16.41,16.41,16.39,16.4,43500.0,16.41,16.41,16.39,16.4,43500.0
2019-07-31 12:20:00,16.4,16.42,16.39,16.42,142560.0,16.4,16.42,16.39,16.42,142560.0
2019-07-31 12:25:00,16.42,16.43,16.42,16.42,15355.0,16.42,16.43,16.42,16.42,15355.0
2019-07-31 12:30:00,16.42,16.43,16.42,16.43,19085.0,16.42,16.43,16.42,16.43,19085.0
2019-07-31 12:35:00,16.43,16.44,16.37,16.38,44940.0,16.43,16.44,16.37,16.38,44940.0
2019-07-31 12:40:00,16.38,16.39,16.37,16.38,25500.0,16.38,16.39,16.37,16.38,25500.0
2019-07-31 12:45:00,16.38,16.39,16.36,16.38,23015.0,16.38,16.39,16.36,16.38,23015.0
2019-07-31 12:50:00,16.38,16.39,16.37,16.38,28760.0,16.38,16.39,16.37,16.38,28760.0
2019-07-31 12:55:00,16.38,16.39,16.37,16.38,28930.0,16.38,16.39,16.37,16.38,28930.0
2019-07-31 13:00:00,16.38,16.39,16.38,16.38,44980.0,16.38,16.39,16.38,16.38,44980.0
2019-07-31 13:05:00,16.38,16.39,16.37,16.37,49250.0,16.38,16.39,16.37,16.37,49250.0
2019-07-31 13:10:00,16.37,16.37,16.36,16.36,19495.0,16.37,16.37,16.36,16.36,19495.0
2019-07-31 13:15:00,16.36,16.36,16.34,16.34,34615.0,16.36,16.36,16.34,16.34,34615.0
2019-07-31 13:20:00,16.34,16.36,16.34,16.34,38585.0,16.34,16.36,16.34,16.34,38585.0
2019-07-31 13:25:00,16.34,16.34,16.32,16.33,22110.0,16.34,16.34,16.32,16.33,22110.0
2019-07-31 13:30:00,16.33,16.36,16.33,16.34,37935.0,16.33,16.36,16.33,16.34,37935.0
2019-07-31 13:35:00,16.34,16.37,16.34,16.36,43100.0,16.34,16.37,16.34,16.36,43100.0
2019-07-31 13:40:00,16.36,16.37,16.36,16.37,23395.0,16.36,16.37,16.36,16.37,23395.0
2019-07-31 13:45:00,16.37,16.37,16.36,16.37,29535.0,16.37,16.37,16.36,16.37,29535.0
2019-07-31 13:50:00,16.37,16.37,16.33,16.33,27385.0,16.37,16.37,16.33,16.33,27385.0
2019-07-31 13:55:00,16.33,16.35,16.32,16.33,49125.0,16.33,16.35,16.32,16.33,49125.0
2019-07-31 14:00:00,16.33,16.37,16.27,16.27,114735.0,16.33,16.37,16.27,16.27,114735.0
2019-07-31 14:05:00,16.26,16.34,16.25,16.31,103000.0,16.26,16.34,16.25,16.31,103000.0
2019-07-31 14:10:00,16.3,16.33,16.3,16.31,39685.0,16.3,16.33,16.3,16.31,39685.0
2019-07-31 14:15:00,16.31,16.31,16.29,16.3,38225.0,16.31,16.31,16.29,16.3,38225.0
2019-07-31 14:20:00,16.3,16.3,16.26,16.27,41325.0,16.3,16.3,16.26,16.27,41325.0
2019-07-31 14:25:00,16.28,16.29,16.27,16.28,44940.0,16.28,16.29,16.27,16.28,44940.0
2019-07-31 14:30:00,16.28,16.32,16.28,16.31,51345.0,16.28,16.32,16.28,16.31,51345.0
2019-07-31 14:35:00,16.31,16.33,16.21,16.21,73890.0,16.31,16.33,16.21,16.21,73890.0
2019-07-31 14:40:00,16.21,16.23,16.17,16.18,81430.0,16.21,16.23,16.17,16.18,81430.0
2019-07-31 14:45:00,16.18,16.18,16.08,16.08,104205.0,16.18,16.18,16.08,16.08,104205.0
2019-07-31 14:50:00,16.08,16.09,15.88,16.0,222065.0,16.08,16.09,15.88,16.0,222065.0
2019-07-31 14:55:00,15.99,16.08,15.98,16.08,119720.0,15.99,16.08,15.98,16.08,119720.0
2019-07-31 15:00:00,16.07,16.17,16.06,16.12,189170.0,16.07,16.17,16.06,16.12,189170.0
2019-07-31 15:05:00,16.13,16.17,16.12,16.12,99760.0,16.13,16.17,16.12,16.12,99760.0
2019-07-31 15:10:00,16.12,16.15,16.1,16.13,79220.0,16.12,16.15,16.1,16.13,79220.0
2019-07-31 15:15:00,16.13,16.16,16.1,16.15,61720.0,16.13,16.16,16.1,16.15,61720.0
2019-07-31 15:20:00,16.14,16.17,16.14,16.15,35500.0,16.14,16.17,16.14,16.15,35500.0
2019-07-31 15:25:00,16.16,16.18,16.15,16.17,43595.0,16.16,16.18,16.15,16.17,43595.0
2019-07-31 15:30:00,16.17,16.19,16.16,16.18,92375.0,16.17,16.19,16.16,16.18,92375.0
2019-07-31 15:35:00,16.18,16.21,16.16,16.16,110370.0,16.18,16.21,16.16,16.16,110370.0
2019-07-31 15:40:00,16.17,16.17,16.13,16.15,82525.0,16.17,16.17,16.13,16.15,82525.0
2019-07-31 15:45:00,16.15,16.15,16.12,16.13,96705.0,16.15,16.15,16.12,16.13,96705.0
2019-07-31 15:50:00,16.13,16.13,16.05,16.06,254235.0,16.13,16.13,16.05,16.06,254235.0
2019-07-31 15:55:00,16.05,16.1,16.05,16.06,390375.0,16.05,16.1,16.05,16.06,390375.0
2019-08-01 09:30:00,16.09,16.18,16.09,16.16,115385.0,16.09,16.18,16.09,16.16,115385.0
2019-08-01 09:35:00,16.15,16.28,16.13,16.26,97750.0,16.15,16.28,16.13,16.26,97750.0
2019-08-01 09:40:00,16.25,16.25,16.14,16.2,55905.0,16.25,16.25,16.14,16.2,55905.0
2019-08-01 09:45:00,16.18,16.2,16.11,16.19,49700.0,16.18,16.2,16.11,16.19,49700.0
2019-08-01 09:50:00,16.19,16.2,16.08,16.09,57440.0,16.19,16.2,16.08,16.09,57440.0
2019-08-01 09:55:00,16.08,16.13,16.07,16.12,51775.0,16.08,16.13,16.07,16.12,51775.0
2019-08-01 10:00:00,16.11,16.13,16.05,16.06,57150.0,16.11,16.13,16.05,16.06,57150.0
2019-08-01 10:05:00,16.04,16.12,16.04,16.1,42965.0,16.04,16.12,16.04,16.1,42965.0
2019-08-01 10:10:00,16.1,16.13,16.07,16.1,48385.0,16.1,16.13,16.07,16.1,48385.0
2019-08-01 10:15:00,16.11,16.11,16.06,16.06,60675.0,16.11,16.11,16.06,16.06,60675.0
2019-08-01 10:20:00,16.06,16.06,16.04,16.06,66260.0,16.06,16.06,16.04,16.06,66260.0
2019-08-01 10:25:00,16.06,16.07,16.03,16.06,131895.0,16.06,16.07,16.03,16.06,131895.0
2019-08-01 10:30:00,16.07,16.07,16.0,16.01,205250.0,16.07,16.07,16.0,16.01,205250.0
2019-08-01 10:35:00,16.01,16.02,15.98,15.98,202715.0,16.01,16.02,15.98,15.98,202715.0
2019-08-01 10:40:00,15.98,16.03,15.98,16.02,211560.0,15.98,16.03,15.98,16.02,211560.0
2019-08-01 10:45:00,16.02,16.06,16.02,16.04,96575.0,16.02,16.06,16.02,16.04,96575.0
2019-08-01 10:50:00,16.04,16.12,16.04,16.1,51390.0,16.04,16.12,16.04,16.1,51390.0
2019-08-01 10:55:00,16.11,16.11,16.07,16.08,64175.0,16.11,16.11,16.07,16.08,64175.0
2019-08-01 11:00:00,16.09,16.1,16.06,16.08,52590.0,16.09,16.1,16.06,16.08,52590.0
2019-08-01 11:05:00,16.08,16.09,16.03,16.07,56215.0,16.08,16.09,16.03,16.07,56215.0
2019-08-01 11:10:00,16.07,16.09,16.07,16.08,45605.0,16.07,16.09,16.07,16.08,45605.0
2019-08-01 11:15:00,16.08,16.12,16.08,16.11,72925.0,16.08,16.12,16.08,16.11,72925.0
2019-08-01 11:20:00,16.11,16.14,16.1,16.13,69415.0,16.11,16.14,16.1,16.13,69415.0
2019-08-01 11:25:00,16.13,16.15,16.12,16.15,54195.0,16.13,16.15,16.12,16.15,54195.0
2019-08-01 11:30:00,16.15,16.17,16.15,16.16,51260.0,16.15,16.17,16.15,16.16,51260.0
2019-08-01 11:35:00,16.16,16.19,16.15,16.18,68050.0,16.16,16.19,16.15,16.18,68050.0
2019-08-01 11:40:00,16.18,16.2,16.17,16.18,39915.0,16.18,16.2,16.17,16.18,39915.0
2019-08-01 11:45:00,16.19,16.2,16.18,16.19,39950.0,16.19,16.2,16.18,16.19,39950.0
2019-08-01 11:50:00,16.19,16.19,16.17,16.18,48945.0,16.19,16.19,16.17,16.18,48945.0
2019-08-01 11:55:00,16.17,16.18,16.16,16.17,34230.0,16.17,16.18,16.16,16.17,34230.0
2019-08-01 12:00:00,16.17,16.17,16.14,16.16,35500.0,16.17,16.17,16.14,16.16,35500.0
2019-08-01 12:05:00,16.16,16.17,16.15,16.16,41715.0,16.16,16.17,16.15,16.16,41715.0
2019-08-01 12:10:00,16.16,16.17,16.15,16.15,48550.0,16.16,16.17,16.15,16.15,48550.0
2019-08-01 12:15:00,16.15,16.17,16.15,16.15,48255.0,16.15,16.17,16.15,16.15,48255.0
2019-08-01 12:20:00,16.15,16.16,16.15,16.15,67175.0,16.15,16.16,16.15,16.15,67175.0
2019-08-01 12:25:00,16.16,16.16,16.13,16.14,50505.0,16.16,16.16,16.13,16.14,50505.0
2019-08-01 12:30:00,16.15,16.18,16.15,16.18,47335.0,16.15,16.18,16.15,16.18,47335.0
2019-08-01 12:35:00,16.17,16.18,16.15,16.16,43250.0,16.17,16.18,16.15,16.16,43250.0
2019-08-01 12:40:00,16.16,16.16,16.14,16.15,67710.0,16.16,16.16,16.14,16.15,67710.0
2019-08-01 12:45:00,16.15,16.15,16.14,16.14,32960.0,16.15,16.15,16.14,16.14,32960.0
2019-08-01 12:50:00,16.14,16.16,16.14,16.15,38770.0,16.14,16.16,16.14,16.15,38770.0
2019-08-01 12:55:00,16.14,16.16,16.13,16.15,35750.0,16.14,16.16,16.13,16.15,35750.0
2019-08-01 13:00:00,16.15,16.15,16.14,16.14,28105.0,16.15,16.15,16.14,16.14,28105.0
2019-08-01 13:05:00,16.14,16.15,16.14,16.15,23925.0,16.14,16.15,16.14,16.15,23925.0
2019-08-01 13:10:00,16.15,16.19,16.14,16.19,52420.0,16.15,16.19,16.14,16.19,52420.0
2019-08-01 13:15:00,16.19,16.19,16.18,16.19,44840.0,16.19,16.19,16.18,16.19,44840.0
2019-08-01 13:20:00,16.18,16.2,16.18,16.19,43535.0,16.18,16.2,16.18,16.19,43535.0
2019-08-01 13:25:00,16.2,16.2,16.01,16.04,73955.0,16.2,16.2,16.01,16.04,73955.0
2019-08-01 13:30:00,16.03,16.09,16.01,16.03,46510.0,16.03,16.09,16.01,16.03,46510.0
2019-08-01 13:35:00,16.01,16.05,15.95,15.96,44795.0,16.01,16.05,15.95,15.96,44795.0
2019-08-01 13:40:00,15.95,16.0,15.93,15.94,56305.0,15.95,16.0,15.93,15.94,56305.0
2019-08-01 13:45:00,15.96,16.01,15.95,15.99,62510.0,15.96,16.01,15.95,15.99,62510.0
2019-08-01 13:50:00,15.99,16.01,15.93,15.93,80670.0,15.99,16.01,15.93,15.93,80670.0
2019-08-01 13:55:00,15.93,16.0,15.92,16.0,53680.0,15.93,16.0,15.92,16.0,53680.0
2019-08-01 14:00:00,15.99,16.0,15.9,15.9,61375.0,15.99,16.0,15.9,15.9,61375.0
2019-08-01 14:05:00,15.91,15.92,15.88,15.88,109625.0,15.91,15.92,15.88,15.88,109625.0
2019-08-01 14:10:00,15.89,15.91,15.83,15.91,76015.0,15.89,15.91,15.83,15.91,76015.0
2019-08-01 14:15:00,15.92,15.92,15.88,15.91,69035.0,15.92,15.92,15.88,15.91,69035.0
2019-08-01 14:20:00,15.9,15.9,15.81,15.82,81785.0,15.9,15.9,15.81,15.82,81785.0
2019-08-01 14:25:00,15.82,15.84,15.79,15.84,100595.0,15.82,15.84,15.79,15.84,100595.0
2019-08-01 14:30:00,15.84,15.84,15.78,15.8,61370.0,15.84,15.84,15.78,15.8,61370.0
2019-08-01 14:35:00,15.79,15.8,15.78,15.79,40430.0,15.79,15.8,15.78,15.79,40430.0
2019-08-01 14:40:00,15.79,15.82,15.77,15.79,56190.0,15.79,15.82,15.77,15.79,56190.0
2019-08-01 14:45:00,15.78,15.87,15.78,15.87,85305.0,15.78,15.87,15.78,15.87,85305.0
2019-08-01 14:50:00,15.87,15.9,15.86,15.89,44010.0,15.87,15.9,15.86,15.89,44010.0
2019-08-01 14:55:00,15.88,15.88,15.85,15.87,47775.0,15.88,15.88,15.85,15.87,47775.0
2019-08-01 15:00:00,15.88,15.88,15.84,15.88,84475.0,15.88,15.88,15.84,15.88,84475.0
2019-08-01 15:05:00,15.87,15.88,15.84,15.86,81210.0,15.87,15.88,15.84,15.86,81210.0
2019-08-01 15:10:00,15.85,15.88,15.83,15.87,99195.0,15.85,15.88,15.83,15.87,99195.0
2019-08-01 15:15:00,15.87,15.92,15.86,15.91,141075.0,15.87,15.92,15.86,15.91,141075.0
2019-08-01 15:20:00,15.91,15.91,15.87,15.89,71705.0,15.91,15.91,15.87,15.89,71705.0
2019-08-01 15:25:00,15.89,15.92,15.87,15.87,95235.0,15.89,15.92,15.87,15.87,95235.0
2019-08-01 15:30:00,15.87,15.88,15.81,15.81,138450.0,15.87,15.88,15.81,15.81,138450.0
2019-08-01 15:35:00,15.82,15.89,15.8,15.89,171775.0,15.82,15.89,15.8,15.89,171775.0
2019-08-01 15:40:00,15.89,15.89,15.85,15.86,149625.0,15.89,15.89,15.85,15.86,149625.0
2019-08-01 15:45:00,15.86,15.88,15.84,15.84,127010.0,15.86,15.88,15.84,15.84,127010.0
2019-08-01 15:50:00,15.83,15.83,15.77,15.78,244790.0,15.83,15.83,15.77,15.78,244790.0
2019-08-01 15:55:00,15.78,15.83,15.77,15.83,525740.0,15.78,15.83,15.77,15.83,525740.0
2019-08-02 09:30:00,17.6,17.79,17.42,17.57,1621185.0,17.6,17.79,17.42,17.57,1621185.0
2019-08-02 09:35:00,17.56,18.13,17.25,18.12,1735470.0,17.56,18.13,17.25,18.12,1735470.0
2019-08-02 09:40:00,18.14,18.17,17.69,17.9,1124640.0,18.14,18.17,17.69,17.9,1124640.0
2019-08-02 09:45:00,17.9,18.17,17.88,17.97,868365.0,17.9,18.17,17.88,17.97,868365.0
2019-08-02 09:50:00,18.0,18.32,17.98,18.22,932320.0,18.0,18.32,17.98,18.22,932320.0
2019-08-02 09:55:00,18.23,18.33,18.07,18.26,690870.0,18.23,18.33,18.07,18.26,690870.0
2019-08-02 10:00:00,18.26,18.43,18.23,18.4,766495.0,18.26,18.43,18.23,18.4,766495.0
2019-08-02 10:05:00,18.4,18.42,18.3,18.39,508290.0,18.4,18.42,18.3,18.39,508290.0
2019-08-02 10:10:00,18.4,18.53,18.35,18.44,513365.0,18.4,18.53,18.35,18.44,513365.0
2019-08-02 10:15:00,18.43,18.56,18.4,18.41,508985.0,18.43,18.56,18.4,18.41,508985.0
2019-08-02 10:20:00,18.42,18.44,18.25,18.31,495925.0,18.42,18.44,18.25,18.31,495925.0
2019-08-02 10:25:00,18.31,18.31,18.16,18.19,530875.0,18.31,18.31,18.16,18.19,530875.0
2019-08-02 10:30:00,18.21,18.21,17.82,17.89,546855.0,18.21,18.21,17.82,17.89,546855.0
2019-08-02 10:35:00,17.9,17.93,17.75,17.86,618880.0,17.9,17.93,17.75,17.86,618880.0
2019-08-02 10:40:00,17.85,17.85,17.69,17.75,445430.0,17.85,17.85,17.69,17.75,445430.0
2019-08-02 10:45:00,17.76,17.8,17.6,17.62,258730.0,17.76,17.8,17.6,17.62,258730.0
2019-08-02 10:50:00,17.6,17.63,17.5,17.61,510665.0,17.6,17.63,17.5,17.61,510665.0
2019-08-02 10:55:00,17.61,17.7,17.56,17.57,363890.0,17.61,17.7,17.56,17.57,363890.0
2019-08-02 11:00:00,17.58,17.58,17.33,17.33,321565.0,17.58,17.58,17.33,17.33,321565.0
2019-08-02 11:05:00,17.33,17.47,17.33,17.47,239475.0,17.33,17.47,17.33,17.47,239475.0
2019-08-02 11:10:00,17.45,17.69,17.45,17.53,469210.0,17.45,17.69,17.45,17.53,469210.0
2019-08-02 11:15:00,17.52,17.68,17.52,17.57,361290.0,17.52,17.68,17.52,17.57,361290.0
2019-08-02 11:20:00,17.54,17.62,17.46,17.52,179455.0,17.54,17.62,17.46,17.52,179455.0
2019-08-02 11:25:00,17.52,17.53,17.34,17.41,150695.0,17.52,17.53,17.34,17.41,150695.0
2019-08-02 11:30:00,17.41,17.52,17.39,17.49,240975.0,17.41,17.52,17.39,17.49,240975.0
2019-08-02 11:35:00,17.48,17.49,17.38,17.48,279380.0,17.48,17.49,17.38,17.48,279380.0
2019-08-02 11:40:00,17.46,17.51,17.42,17.49,266800.0,17.46,17.51,17.42,17.49,266800.0
2019-08-02 11:45:00,17.5,17.55,17.43,17.53,256705.0,17.5,17.55,17.43,17.53,256705.0
2019-08-02 11:50:00,17.51,17.53,17.44,17.44,89725.0,17.51,17.53,17.44,17.44,89725.0
2019-08-02 11:55:00,17.44,17.5,17.44,17.47,50745.0,17.44,17.5,17.44,17.47,50745.0
2019-08-02 12:00:00,17.47,17.5,17.42,17.46,247250.0,17.47,17.5,17.42,17.46,247250.0
2019-08-02 12:05:00,17.47,17.63,17.46,17.63,196210.0,17.47,17.63,17.46,17.63,196210.0
2019-08-02 12:10:00,17.63,17.68,17.59,17.64,210925.0,17.63,17.68,17.59,17.64,210925.0
2019-08-02 12:15:00,17.65,17.69,17.64,17.69,184515.0,17.65,17.69,17.64,17.69,184515.0
2019-08-02 12:20:00,17.68,17.68,17.64,17.66,132745.0,17.68,17.68,17.64,17.66,132745.0
2019-08-02 12:25:00,17.67,17.74,17.67,17.74,309645.0,17.67,17.74,17.67,17.74,309645.0
2019-08-02 12:30:00,17.74,17.76,17.58,17.63,397555.0,17.74,17.76,17.58,17.63,397555.0
2019-08-02 12:35:00,17.62,17.63,17.55,17.61,137675.0,17.62,17.63,17.55,17.61,137675.0
2019-08-02 12:40:00,17.61,17.61,17.56,17.57,47815.0,17.61,17.61,17.56,17.57,47815.0
2019-08-02 12:45:00,17.57,17.64,17.56,17.63,66405.0,17.57,17.64,17.56,17.63,66405.0
2019-08-02 12:50:00,17.62,17.63,17.56,17.58,92490.0,17.62,17.63,17.56,17.58,92490.0
2019-08-02 12:55:00,17.58,17.59,17.56,17.59,48390.0,17.58,17.59,17.56,17.59,48390.0
2019-08-02 13:00:00,17.58,17.6,17.49,17.49,80925.0,17.58,17.6,17.49,17.49,80925.0
2019-08-02 13:05:00,17.49,17.49,17.43,17.47,87455.0,17.49,17.49,17.43,17.47,87455.0
2019-08-02 13:10:00,17.47,17.47,17.41,17.42,75275.0,17.47,17.47,17.41,17.42,75275.0
2019-08-02 13:15:00,17.43,17.44,17.4,17.41,52330.0,17.43,17.44,17.4,17.41,52330.0
2019-08-02 13:20:00,17.41,17.42,17.37,17.39,68990.0,17.41,17.42,17.37,17.39,68990.0
2019-08-02 13:25:00,17.39,17.44,17.36,17.43,115365.0,17.39,17.44,17.36,17.43,115365.0
2019-08-02 13:30:00,17.43,17.45,17.42,17.43,153300.0,17.43,17.45,17.42,17.43,153300.0
2019-08-02 13:35:00,17.44,17.44,17.36,17.37,119155.0,17.44,17.44,17.36,17.37,119155.0
2019-08-02 13:40:00,17.37,17.37,17.32,17.32,126010.0,17.37,17.37,17.32,17.32,126010.0
2019-08-02 13:45:00,17.32,17.38,17.31,17.34,83670.0,17.32,17.38,17.31,17.34,83670.0
2019-08-02 13:50:00,17.34,17.34,17.29,17.33,112905.0,17.34,17.34,17.29,17.33,112905.0
2019-08-02 13:55:00,17.33,17.43,17.33,17.38,133200.0,17.33,17.43,17.33,17.38,133200.0
2019-08-02 14:00:00,17.37,17.38,17.34,17.35,69595.0,17.37,17.38,17.34,17.35,69595.0
2019-08-02 14:05:00,17.35,17.38,17.32,17.32,95960.0,17.35,17.38,17.32,17.32,95960.0
2019-08-02 14:10:00,17.33,17.36,17.29,17.35,92900.0,17.33,17.36,17.29,17.35,92900.0
2019-08-02 14:15:00,17.34,17.37,17.31,17.31,111285.0,17.34,17.37,17.31,17.31,111285.0
2019-08-02 14:20:00,17.32,17.39,17.31,17.34,88065.0,17.32,17.39,17.31,17.34,88065.0
2019-08-02 14:25:00,17.36,17.37,17.34,17.36,55430.0,17.36,17.37,17.34,17.36,55430.0
2019-08-02 14:30:00,17.36,17.36,17.27,17.28,73550.0,17.36,17.36,17.27,17.28,73550.0
2019-08-02 14:35:00,17.27,17.31,17.26,17.31,105285.0,17.27,17.31,17.26,17.31,105285.0
2019-08-02 14:40:00,17.3,17.33,17.23,17.24,96910.0,17.3,17.33,17.23,17.24,96910.0
2019-08-02 14:45:00,17.23,17.24,17.18,17.2,200370.0,17.23,17.24,17.18,17.2,200370.0
2019-08-02 14:50:00,17.21,17.24,17.21,17.23,93775.0,17.21,17.24,17.21,17.23,93775.0
2019-08-02 14:55:00,17.23,17.26,17.21,17.26,80370.0,17.23,17.26,17.21,17.26,80370.0
2019-08-02 15:00:00,17.26,17.34,17.24,17.31,119080.0,17.26,17.34,17.24,17.31,119080.0
2019-08-02 15:05:00,17.31,17.32,17.23,17.23,179080.0,17.31,17.32,17.23,17.23,179080.0
2019-08-02 15:10:00,17.22,17.23,17.2,17.21,114925.0,17.22,17.23,17.2,17.21,114925.0
2019-08-02 15:15:00,17.21,17.25,17.21,17.24,83375.0,17.21,17.25,17.21,17.24,83375.0
2019-08-02 15:20:00,17.24,17.32,17.24,17.3,144075.0,17.24,17.32,17.24,17.3,144075.0
2019-08-02 15:25:00,17.3,17.32,17.28,17.29,99220.0,17.3,17.32,17.28,17.29,99220.0
2019-08-02 15:30:00,17.28,17.29,17.26,17.26,115005.0,17.28,17.29,17.26,17.26,115005.0
2019-08-02 15:35:00,17.25,17.32,17.22,17.31,243840.0,17.25,17.32,17.22,17.31,243840.0
2019-08-02 15:40:00,17.31,17.34,17.3,17.33,317685.0,17.31,17.34,17.3,17.33,317685.0
2019-08-02 15:45:00,17.32,17.32,17.23,17.24,296220.0,17.32,17.32,17.23,17.24,296220.0
2019-08-02 15:50:00,17.23,17.25,17.21,17.21,352915.0,17.23,17.25,17.21,17.21,352915.0
2019-08-02 15:55:00,17.21,17.23,17.18,17.21,632605.0,17.21,17.23,17.18,17.21,632605.0
2019-08-05 09:30:00,16.67,16.68,16.4,16.46,480610.0,16.67,16.68,16.4,16.46,480610.0
2019-08-05 09:35:00,16.45,16.52,16.35,16.43,254145.0,16.45,16.52,16.35,16.43,254145.0
2019-08-05 09:40:00,16.43,16.58,16.4,16.5,155340.0,16.43,16.58,16.4,16.5,155340.0
2019-08-05 09:45:00,16.49,16.62,16.46,16.58,187820.0,16.49,16.62,16.46,16.58,187820.0
2019-08-05 09:50:00,16.57,16.58,16.48,16.5,135845.0,16.57,16.58,16.48,16.5,135845.0
2019-08-05 09:55:00,16.49,16.57,16.46,16.47,141970.0,16.49,16.57,16.46,16.47,141970.0
2019-08-05 10:00:00,16.46,16.5,16.37,16.4,98005.0,16.46,16.5,16.37,16.4,98005.0
2019-08-05 10:05:00,16.39,16.43,16.36,16.36,83160.0,16.39,16.43,16.36,16.36,83160.0
2019-08-05 10:10:00,16.36,16.36,16.3,16.31,111970.0,16.36,16.36,16.3,16.31,111970.0
2019-08-05 10:15:00,16.3,16.34,16.22,16.22,230885.0,16.3,16.34,16.22,16.22,230885.0
2019-08-05 10:20:00,16.23,16.31,16.22,16.28,90735.0,16.23,16.31,16.22,16.28,90735.0
2019-08-05 10:25:00,16.27,16.33,16.26,16.3,208865.0,16.27,16.33,16.26,16.3,208865.0
2019-08-05 10:30:00,16.3,16.33,16.28,16.32,71215.0,16.3,16.33,16.28,16.32,71215.0
2019-08-05 10:35:00,16.32,16.33,16.22,16.22,91630.0,16.32,16.33,16.22,16.22,91630.0
2019-08-05 10:40:00,16.23,16.24,16.16,16.16,81050.0,16.23,16.24,16.16,16.16,81050.0
2019-08-05 10:45:00,16.17,16.2,16.14,16.18,91725.0,16.17,16.2,16.14,16.18,91725.0
2019-08-05 10:50:00,16.18,16.26,16.17,16.18,152640.0,16.18,16.26,16.17,16.18,152640.0
2019-08-05 10:55:00,16.17,16.22,16.16,16.22,185800.0,16.17,16.22,16.16,16.22,185800.0
2019-08-05 11:00:00,16.23,16.25,16.22,16.25,96960.0,16.23,16.25,16.22,16.25,96960.0
2019-08-05 11:05:00,16.26,16.28,16.25,16.28,78185.0,16.26,16.28,16.25,16.28,78185.0
2019-08-05 11:10:00,16.28,16.35,16.28,16.34,109125.0,16.28,16.35,16.28,16.34,109125.0
2019-08-05 11:15:00,16.35,16.35,16.3,16.32,51715.0,16.35,16.35,16.3,16.32,51715.0
2019-08-05 11:20:00,16.32,16.33,16.28,16.28,108345.0,16.32,16.33,16.28,16.28,108345.0
2019-08-05 11:25:00,16.29,16.29,16.26,16.28,56295.0,16.29,16.29,16.26,16.28,56295.0
2019-08-05 11:30:00,16.27,16.32,16.27,16.29,115030.0,16.27,16.32,16.27,16.29,115030.0
2019-08-05 11:35:00,16.29,16.3,16.24,16.25,84895.0,16.29,16.3,16.24,16.25,84895.0
2019-08-05 11:40:00,16.24,16.27,16.21,16.21,78120.0,16.24,16.27,16.21,16.21,78120.0
2019-08-05 11:45:00,16.21,16.25,16.21,16.23,325765.0,16.21,16.25,16.21,16.23,325765.0
2019-08-05 11:50:00,16.23,16.24,16.2,16.21,251405.0,16.23,16.24,16.2,16.21,251405.0
2019-08-05 11:55:00,16.21,16.21,16.14,16.15,110545.0,16.21,16.21,16.14,16.15,110545.0
2019-08-05 12:00:00,16.15,16.16,16.07,16.09,143040.0,16.15,16.16,16.07,16.09,143040.0
2019-08-05 12:05:00,16.09,16.12,16.08,16.08,88090.0,16.09,16.12,16.08,16.08,88090.0
2019-08-05 12:10:00,16.08,16.08,16.01,16.03,93715.0,16.08,16.08,16.01,16.03,93715.0
2019-08-05 12:15:00,16.03,16.05,16.02,16.04,146405.0,16.03,16.05,16.02,16.04,146405.0
2019-08-05 12:20:00,16.03,16.07,16.03,16.03,130465.0,16.03,16.07,16.03,16.03,130465.0
2019-08-05 12:25:00,16.03,16.06,16.0,16.0,116950.0,16.03,16.06,16.0,16.0,116950.0
2019-08-05 12:30:00,16.01,16.01,15.95,15.97,139725.0,16.01,16.01,15.95,15.97,139725.0
2019-08-05 12:35:00,15.94,16.03,15.94,16.01,117000.0,15.94,16.03,15.94,16.01,117000.0
2019-08-05 12:40:00,16.01,16.02,15.95,16.0,115985.0,16.01,16.02,15.95,16.0,115985.0
2019-08-05 12:45:00,16.0,16.01,15.97,15.99,42920.0,16.0,16.01,15.97,15.99,42920.0
2019-08-05 12:50:00,15.99,16.04,15.98,16.03,87850.0,15.99,16.04,15.98,16.03,87850.0
2019-08-05 12:55:00,16.02,16.02,15.98,15.99,177365.0,16.02,16.02,15.98,15.99,177365.0
2019-08-05 13:00:00,15.99,16.03,15.98,16.01,70340.0,15.99,16.03,15.98,16.01,70340.0
2019-08-05 13:05:00,16.01,16.06,16.01,16.06,52995.0,16.01,16.06,16.01,16.06,52995.0
2019-08-05 13:10:00,16.06,16.08,16.05,16.06,32520.0,16.06,16.08,16.05,16.06,32520.0
2019-08-05 13:15:00,16.06,16.08,16.05,16.08,27250.0,16.06,16.08,16.05,16.08,27250.0
2019-08-05 13:20:00,16.08,16.11,16.07,16.1,30725.0,16.08,16.11,16.07,16.1,30725.0
2019-08-05 13:25:00,16.11,16.11,16.07,16.08,39125.0,16.11,16.11,16.07,16.08,39125.0
2019-08-05 13:30:00,16.07,16.07,16.04,16.05,36800.0,16.07,16.07,16.04,16.05,36800.0
2019-08-05 13:35:00,16.06,16.12,16.06,16.11,26000.0,16.06,16.12,16.06,16.11,26000.0
2019-08-05 13:40:00,16.11,16.11,16.02,16.02,65670.0,16.11,16.11,16.02,16.02,65670.0
2019-08-05 13:45:00,16.01,16.02,16.0,16.01,41070.0,16.01,16.02,16.0,16.01,41070.0
2019-08-05 13:50:00,16.0,16.01,15.98,15.99,32220.0,16.0,16.01,15.98,15.99,32220.0
2019-08-05 13:55:00,15.99,16.0,15.96,15.97,62955.0,15.99,16.0,15.96,15.97,62955.0
2019-08-05 14:00:00,15.97,15.99,15.95,15.96,46800.0,15.97,15.99,15.95,15.96,46800.0
2019-08-05 14:05:00,15.95,15.98,15.94,15.96,43900.0,15.95,15.98,15.94,15.96,43900.0
2019-08-05 14:10:00,15.96,15.99,15.94,15.99,103970.0,15.96,15.99,15.94,15.99,103970.0
2019-08-05 14:15:00,15.98,16.0,15.96,15.98,47140.0,15.98,16.0,15.96,15.98,47140.0
2019-08-05 14:20:00,15.97,15.99,15.94,15.95,57645.0,15.97,15.99,15.94,15.95,57645.0
2019-08-05 14:25:00,15.94,15.95,15.9,15.9,50465.0,15.94,15.95,15.9,15.9,50465.0
2019-08-05 14:30:00,15.9,15.93,15.88,15.93,69905.0,15.9,15.93,15.88,15.93,69905.0
2019-08-05 14:35:00,15.93,15.96,15.91,15.91,83800.0,15.93,15.96,15.91,15.91,83800.0
2019-08-05 14:40:00,15.91,15.93,15.88,15.88,65420.0,15.91,15.93,15.88,15.88,65420.0
2019-08-05 14:45:00,15.88,15.94,15.88,15.91,69040.0,15.88,15.94,15.88,15.91,69040.0
2019-08-05 14:50:00,15.9,15.94,15.88,15.89,67200.0,15.9,15.94,15.88,15.89,67200.0
2019-08-05 14:55:00,15.89,15.89,15.84,15.84,289475.0,15.89,15.89,15.84,15.84,289475.0
2019-08-05 15:00:00,15.84,15.87,15.81,15.82,92435.0,15.84,15.87,15.81,15.82,92435.0
2019-08-05 15:05:00,15.82,15.83,15.77,15.78,125875.0,15.82,15.83,15.77,15.78,125875.0
2019-08-05 15:10:00,15.8,15.9,15.79,15.89,141060.0,15.8,15.9,15.79,15.89,141060.0
2019-08-05 15:15:00,15.89,15.97,15.86,15.96,249770.0,15.89,15.97,15.86,15.96,249770.0
2019-08-05 15:20:00,15.96,16.06,15.96,16.04,395135.0,15.96,16.06,15.96,16.04,395135.0
2019-08-05 15:25:00,16.05,16.09,16.03,16.03,185390.0,16.05,16.09,16.03,16.03,185390.0
2019-08-05 15:30:00,16.03,16.1,16.01,16.08,154635.0,16.03,16.1,16.01,16.08,154635.0
2019-08-05 15:35:00,16.08,16.17,16.07,16.16,187775.0,16.08,16.17,16.07,16.16,187775.0
2019-08-05 15:40:00,16.16,16.21,16.13,16.21,176235.0,16.16,16.21,16.13,16.21,176235.0
2019-08-05 15:45:00,16.21,16.22,16.13,16.16,179700.0,16.21,16.22,16.13,16.16,179700.0
2019-08-05 15:50:00,16.16,16.22,16.15,16.22,381695.0,16.16,16.22,16.15,16.22,381695.0
2019-08-05 15:55:00,16.22,16.25,16.16,16.16,696025.0,16.22,16.25,16.16,16.16,696025.0
2019-08-06 09:30:00,16.29,16.47,16.25,16.44,282475.0,16.29,16.47,16.25,16.44,282475.0
2019-08-06 09:35:00,16.44,16.5,16.22,16.29,258010.0,16.44,16.5,16.22,16.29,258010.0
2019-08-06 09:40:00,16.29,16.43,16.27,16.4,300435.0,16.29,16.43,16.27,16.4,300435.0
2019-08-06 09:45:00,16.39,16.4,16.21,16.23,234545.0,16.39,16.4,16.21,16.23,234545.0
2019-08-06 09:50:00,16.21,16.21,16.16,16.18,90140.0,16.21,16.21,16.16,16.18,90140.0
2019-08-06 09:55:00,16.18,16.22,16.14,16.21,134170.0,16.18,16.22,16.14,16.21,134170.0
2019-08-06 10:00:00,16.21,16.22,16.17,16.17,186765.0,16.21,16.22,16.17,16.17,186765.0
2019-08-06 10:05:00,16.16,16.24,16.16,16.22,106910.0,16.16,16.24,16.16,16.22,106910.0
2019-08-06 10:10:00,16.24,16.26,16.18,16.2,88990.0,16.24,16.26,16.18,16.2,88990.0
2019-08-06 10:15:00,16.19,16.22,16.16,16.2,128370.0,16.19,16.22,16.16,16.2,128370.0
2019-08-06 10:20:00,16.19,16.24,16.18,16.22,48640.0,16.19,16.24,16.18,16.22,48640.0
2019-08-06 10:25:00,16.24,16.27,16.22,16.22,44685.0,16.24,16.27,16.22,16.22,44685.0
2019-08-06 10:30:00,16.2,16.25,16.18,16.25,49390.0,16.2,16.25,16.18,16.25,49390.0
2019-08-06 10:35:00,16.24,16.27,16.22,16.25,54400.0,16.24,16.27,16.22,16.25,54400.0
2019-08-06 10:40:00,16.26,16.31,16.23,16.23,45805.0,16.26,16.31,16.23,16.23,45805.0
2019-08-06 10:45:00,16.23,16.24,16.19,16.19,60695.0,16.23,16.24,16.19,16.19,60695.0
2019-08-06 10:50:00,16.19,16.2,16.15,16.17,50670.0,16.19,16.2,16.15,16.17,50670.0
2019-08-06 10:55:00,16.16,16.2,16.16,16.19,46945.0,16.16,16.2,16.16,16.19,46945.0
2019-08-06 11:00:00,16.19,16.2,16.17,16.19,83325.0,16.19,16.2,16.17,16.19,83325.0
2019-08-06 11:05:00,16.19,16.22,16.19,16.2,50360.0,16.19,16.22,16.19,16.2,50360.0
2019-08-06 11:10:00,16.19,16.21,16.16,16.16,86840.0,16.19,16.21,16.16,16.16,86840.0
2019-08-06 11:15:00,16.16,16.18,16.15,16.18,115830.0,16.16,16.18,16.15,16.18,115830.0
2019-08-06 11:20:00,16.19,16.21,16.18,16.21,48570.0,16.19,16.21,16.18,16.21,48570.0
2019-08-06 11:25:00,16.21,16.23,16.19,16.19,45570.0,16.21,16.23,16.19,16.19,45570.0
2019-08-06 11:30:00,16.2,16.21,16.14,16.15,166365.0,16.2,16.21,16.14,16.15,166365.0
2019-08-06 11:35:00,16.15,16.19,16.14,16.19,83750.0,16.15,16.19,16.14,16.19,83750.0
2019-08-06 11:40:00,16.19,16.22,16.17,16.17,75115.0,16.19,16.22,16.17,16.17,75115.0
2019-08-06 11:45:00,16.17,16.22,16.17,16.22,52955.0,16.17,16.22,16.17,16.22,52955.0
2019-08-06 11:50:00,16.22,16.23,16.15,16.15,53040.0,16.22,16.23,16.15,16.15,53040.0
2019-08-06 11:55:00,16.15,16.24,16.14,16.24,65965.0,16.15,16.24,16.14,16.24,65965.0
2019-08-06 12:00:00,16.24,16.25,16.2,16.2,42990.0,16.24,16.25,16.2,16.2,42990.0
2019-08-06 12:05:00,16.2,16.21,16.19,16.2,39350.0,16.2,16.21,16.19,16.2,39350.0
2019-08-06 12:10:00,16.2,16.21,16.18,16.2,89015.0,16.2,16.21,16.18,16.2,89015.0
2019-08-06 12:15:00,16.19,16.2,16.16,16.18,81385.0,16.19,16.2,16.16,16.18,81385.0
2019-08-06 12:20:00,16.18,16.18,16.15,16.15,35880.0,16.18,16.18,16.15,16.15,35880.0
2019-08-06 12:25:00,16.15,16.16,16.13,16.16,98015.0,16.15,16.16,16.13,16.16,98015.0
2019-08-06 12:30:00,16.14,16.18,16.14,16.16,39330.0,16.14,16.18,16.14,16.16,39330.0
2019-08-06 12:35:00,16.15,16.2,16.15,16.2,43510.0,16.15,16.2,16.15,16.2,43510.0
2019-08-06 12:40:00,16.19,16.2,16.18,16.19,40250.0,16.19,16.2,16.18,16.19,40250.0
2019-08-06 12:45:00,16.2,16.2,16.13,16.13,52490.0,16.2,16.2,16.13,16.13,52490.0
2019-08-06 12:50:00,16.13,16.13,16.11,16.13,71365.0,16.13,16.13,16.11,16.13,71365.0
2019-08-06 12:55:00,16.13,16.16,16.13,16.15,52900.0,16.13,16.16,16.13,16.15,52900.0
2019-08-06 13:00:00,16.16,16.18,16.15,16.17,88775.0,16.16,16.18,16.15,16.17,88775.0
2019-08-06 13:05:00,16.16,16.21,16.14,16.19,92430.0,16.16,16.21,16.14,16.19,92430.0
2019-08-06 13:10:00,16.18,16.21,16.18,16.21,38965.0,16.18,16.21,16.18,16.21,38965.0
2019-08-06 13:15:00,16.21,16.22,16.2,16.21,31705.0,16.21,16.22,16.2,16.21,31705.0
2019-08-06 13:20:00,16.21,16.24,16.21,16.24,50965.0,16.21,16.24,16.21,16.24,50965.0
2019-08-06 13:25:00,16.25,16.28,16.25,16.28,37425.0,16.25,16.28,16.25,16.28,37425.0
2019-08-06 13:30:00,16.29,16.32,16.28,16.32,60850.0,16.29,16.32,16.28,16.32,60850.0
2019-08-06 13:35:00,16.33,16.37,16.32,16.37,55725.0,16.33,16.37,16.32,16.37,55725.0
2019-08-06 13:40:00,16.37,16.37,16.35,16.35,54715.0,16.37,16.37,16.35,16.35,54715.0
2019-08-06 13:45:00,16.35,16.39,16.35,16.39,58500.0,16.35,16.39,16.35,16.39,58500.0
2019-08-06 13:50:00,16.39,16.41,16.37,16.41,57210.0,16.39,16.41,16.37,16.41,57210.0
2019-08-06 13:55:00,16.41,16.42,16.39,16.41,43950.0,16.41,16.42,16.39,16.41,43950.0
2019-08-06 14:00:00,16.41,16.41,16.36,16.36,50835.0,16.41,16.41,16.36,16.36,50835.0
2019-08-06 14:05:00,16.36,16.37,16.35,16.36,47140.0,16.36,16.37,16.35,16.36,47140.0
2019-08-06 14:10:00,16.36,16.41,16.36,16.41,64015.0,16.36,16.41,16.36,16.41,64015.0
2019-08-06 14:15:00,16.41,16.43,16.41,16.42,50430.0,16.41,16.43,16.41,16.42,50430.0
2019-08-06 14:20:00,16.42,16.43,16.4,16.42,71755.0,16.42,16.43,16.4,16.42,71755.0
2019-08-06 14:25:00,16.42,16.46,16.42,16.46,26610.0,16.42,16.46,16.42,16.46,26610.0
2019-08-06 14:30:00,16.45,16.46,16.43,16.46,34780.0,16.45,16.46,16.43,16.46,34780.0
2019-08-06 14:35:00,16.45,16.46,16.41,16.43,83360.0,16.45,16.46,16.41,16.43,83360.0
2019-08-06 14:40:00,16.43,16.45,16.41,16.44,40330.0,16.43,16.45,16.41,16.44,40330.0
2019-08-06 14:45:00,16.43,16.44,16.42,16.43,34080.0,16.43,16.44,16.42,16.43,34080.0
2019-08-06 14:50:00,16.43,16.46,16.41,16.42,67835.0,16.43,16.46,16.41,16.42,67835.0
2019-08-06 14:55:00,16.42,16.43,16.41,16.42,57740.0,16.42,16.43,16.41,16.42,57740.0
2019-08-06 15:00:00,16.42,16.44,16.4,16.42,55590.0,16.42,16.44,16.4,16.42,55590.0
2019-08-06 15:05:00,16.42,16.44,16.4,16.4,58920.0,16.42,16.44,16.4,16.4,58920.0
2019-08-06 15:10:00,16.39,16.42,16.39,16.42,61345.0,16.39,16.42,16.39,16.42,61345.0
2019-08-06 15:15:00,16.42,16.43,16.39,16.4,81655.0,16.42,16.43,16.39,16.4,81655.0
2019-08-06 15:20:00,16.4,16.42,16.39,16.4,66930.0,16.4,16.42,16.39,16.4,66930.0
2019-08-06 15:25:00,16.4,16.4,16.34,16.35,91070.0,16.4,16.4,16.34,16.35,91070.0
2019-08-06 15:30:00,16.34,16.38,16.34,16.36,99170.0,16.34,16.38,16.34,16.36,99170.0
2019-08-06 15:35:00,16.37,16.43,16.37,16.43,91220.0,16.37,16.43,16.37,16.43,91220.0
2019-08-06 15:40:00,16.43,16.43,16.42,16.42,93790.0,16.43,16.43,16.42,16.42,93790.0
2019-08-06 15:45:00,16.42,16.43,16.39,16.43,111185.0,16.42,16.43,16.39,16.43,111185.0
2019-08-06 15:50:00,16.43,16.44,16.41,16.42,161435.0,16.43,16.44,16.41,16.42,161435.0
2019-08-06 15:55:00,16.41,16.44,16.41,16.41,520405.0,16.41,16.44,16.41,16.41,520405.0
2019-08-07 09:30:00,16.1,16.19,15.91,15.97,321395.0,16.1,16.19,15.91,15.97,321395.0
2019-08-07 09:35:00,15.97,16.17,15.97,16.13,140370.0,15.97,16.17,15.97,16.13,140370.0
2019-08-07 09:40:00,16.14,16.16,16.02,16.03,102380.0,16.14,16.16,16.02,16.03,102380.0
2019-08-07 09:45:00,16.03,16.06,15.96,15.96,201425.0,16.03,16.06,15.96,15.96,201425.0
2019-08-07 09:50:00,15.96,16.0,15.94,16.0,143400.0,15.96,16.0,15.94,16.0,143400.0
2019-08-07 09:55:00,15.98,16.06,15.97,16.05,134435.0,15.98,16.06,15.97,16.05,134435.0
2019-08-07 10:00:00,16.04,16.04,15.99,16.0,114405.0,16.04,16.04,15.99,16.0,114405.0
2019-08-07 10:05:00,16.0,16.07,15.99,16.06,89330.0,16.0,16.07,15.99,16.06,89330.0
2019-08-07 10:10:00,16.07,16.14,16.06,16.13,85790.0,16.07,16.14,16.06,16.13,85790.0
2019-08-07 10:15:00,16.12,16.23,16.11,16.17,75820.0,16.12,16.23,16.11,16.17,75820.0
2019-08-07 10:20:00,16.16,16.18,16.14,16.14,31000.0,16.16,16.18,16.14,16.14,31000.0
2019-08-07 10:25:00,16.14,16.19,16.11,16.13,84945.0,16.14,16.19,16.11,16.13,84945.0
2019-08-07 10:30:00,16.12,16.16,16.1,16.16,74310.0,16.12,16.16,16.1,16.16,74310.0
2019-08-07 10:35:00,16.15,16.18,16.14,16.18,86610.0,16.15,16.18,16.14,16.18,86610.0
2019-08-07 10:40:00,16.17,16.17,16.04,16.05,70425.0,16.17,16.17,16.04,16.05,70425.0
2019-08-07 10:45:00,16.04,16.08,16.02,16.08,70515.0,16.04,16.08,16.02,16.08,70515.0
2019-08-07 10:50:00,16.08,16.14,16.06,16.12,111495.0,16.08,16.14,16.06,16.12,111495.0
2019-08-07 10:55:00,16.11,16.14,16.09,16.11,58185.0,16.11,16.14,16.09,16.11,58185.0
2019-08-07 11:00:00,16.1,16.11,16.07,16.1,101105.0,16.1,16.11,16.07,16.1,101105.0
2019-08-07 11:05:00,16.1,16.1,16.03,16.09,50880.0,16.1,16.1,16.03,16.09,50880.0
2019-08-07 11:10:00,16.09,16.14,16.08,16.09,36465.0,16.09,16.14,16.08,16.09,36465.0
2019-08-07 11:15:00,16.07,16.08,16.01,16.02,58400.0,16.07,16.08,16.01,16.02,58400.0
2019-08-07 11:20:00,16.01,16.03,15.97,15.97,47640.0,16.01,16.03,15.97,15.97,47640.0
2019-08-07 11:25:00,15.97,15.99,15.95,15.98,39280.0,15.97,15.99,15.95,15.98,39280.0
2019-08-07 11:30:00,15.97,15.99,15.95,15.99,47610.0,15.97,15.99,15.95,15.99,47610.0
2019-08-07 11:35:00,16.0,16.01,15.96,15.97,79090.0,16.0,16.01,15.96,15.97,79090.0
2019-08-07 11:40:00,15.96,15.98,15.93,15.93,46570.0,15.96,15.98,15.93,15.93,46570.0
2019-08-07 11:45:00,15.93,15.94,15.9,15.93,73505.0,15.93,15.94,15.9,15.93,73505.0
2019-08-07 11:50:00,15.93,15.94,15.91,15.93,44315.0,15.93,15.94,15.91,15.93,44315.0
2019-08-07 11:55:00,15.94,15.98,15.92,15.92,22565.0,15.94,15.98,15.92,15.92,22565.0
2019-08-07 12:00:00,15.92,15.93,15.89,15.9,32090.0,15.92,15.93,15.89,15.9,32090.0
2019-08-07 12:05:00,15.89,15.9,15.85,15.86,44700.0,15.89,15.9,15.85,15.86,44700.0
2019-08-07 12:10:00,15.86,15.89,15.86,15.87,67250.0,15.86,15.89,15.86,15.87,67250.0
2019-08-07 12:15:00,15.87,15.89,15.86,15.87,51890.0,15.87,15.89,15.86,15.87,51890.0
2019-08-07 12:20:00,15.86,15.86,15.81,15.82,72400.0,15.86,15.86,15.81,15.82,72400.0
2019-08-07 12:25:00,15.82,15.84,15.81,15.83,131595.0,15.82,15.84,15.81,15.83,131595.0
2019-08-07 12:30:00,15.83,15.88,15.82,15.86,41920.0,15.83,15.88,15.82,15.86,41920.0
2019-08-07 12:35:00,15.87,15.89,15.86,15.89,27470.0,15.87,15.89,15.86,15.89,27470.0
2019-08-07 12:40:00,15.88,15.95,15.88,15.93,30870.0,15.88,15.95,15.88,15.93,30870.0
2019-08-07 12:45:00,15.93,15.94,15.91,15.91,27340.0,15.93,15.94,15.91,15.91,27340.0
2019-08-07 12:50:00,15.92,15.94,15.91,15.94,28195.0,15.92,15.94,15.91,15.94,28195.0
2019-08-07 12:55:00,15.93,15.96,15.93,15.95,37505.0,15.93,15.96,15.93,15.95,37505.0
2019-08-07 13:00:00,15.95,15.99,15.95,15.99,50840.0,15.95,15.99,15.95,15.99,50840.0
2019-08-07 13:05:00,15.99,16.02,15.99,16.0,51780.0,15.99,16.02,15.99,16.0,51780.0
2019-08-07 13:10:00,16.01,16.02,15.99,15.99,24000.0,16.01,16.02,15.99,15.99,24000.0
2019-08-07 13:15:00,16.0,16.01,15.98,15.99,28530.0,16.0,16.01,15.98,15.99,28530.0
2019-08-07 13:20:00,15.99,16.0,15.98,15.99,12625.0,15.99,16.0,15.98,15.99,12625.0
2019-08-07 13:25:00,15.98,16.0,15.97,15.98,30755.0,15.98,16.0,15.97,15.98,30755.0
2019-08-07 13:30:00,15.98,16.04,15.97,16.03,31250.0,15.98,16.04,15.97,16.03,31250.0
2019-08-07 13:35:00,16.02,16.04,16.02,16.04,21945.0,16.02,16.04,16.02,16.04,21945.0
2019-08-07 13:40:00,16.05,16.09,16.05,16.08,66590.0,16.05,16.09,16.05,16.08,66590.0
2019-08-07 13:45:00,16.07,16.08,16.06,16.07,42025.0,16.07,16.08,16.06,16.07,42025.0
2019-08-07 13:50:00,16.08,16.12,16.08,16.11,64930.0,16.08,16.12,16.08,16.11,64930.0
2019-08-07 13:55:00,16.1,16.1,16.06,16.06,276000.0,16.1,16.1,16.06,16.06,276000.0
2019-08-07 14:00:00,16.06,16.1,16.06,16.09,33795.0,16.06,16.1,16.06,16.09,33795.0
2019-08-07 14:05:00,16.09,16.13,16.09,16.13,22530.0,16.09,16.13,16.09,16.13,22530.0
2019-08-07 14:10:00,16.13,16.13,16.1,16.1,26230.0,16.13,16.13,16.1,16.1,26230.0
2019-08-07 14:15:00,16.09,16.09,16.05,16.07,46760.0,16.09,16.09,16.05,16.07,46760.0
2019-08-07 14:20:00,16.07,16.08,16.06,16.07,53510.0,16.07,16.08,16.06,16.07,53510.0
2019-08-07 14:25:00,16.07,16.14,16.07,16.14,48815.0,16.07,16.14,16.07,16.14,48815.0
2019-08-07 14:30:00,16.13,16.15,16.13,16.13,28990.0,16.13,16.15,16.13,16.13,28990.0
2019-08-07 14:35:00,16.14,16.15,16.11,16.13,25000.0,16.14,16.15,16.11,16.13,25000.0
2019-08-07 14:40:00,16.12,16.17,16.12,16.17,39375.0,16.12,16.17,16.12,16.17,39375.0
2019-08-07 14:45:00,16.17,16.18,16.15,16.15,36900.0,16.17,16.18,16.15,16.15,36900.0
2019-08-07 14:50:00,16.15,16.16,16.14,16.15,34125.0,16.15,16.16,16.14,16.15,34125.0
2019-08-07 14:55:00,16.15,16.22,16.15,16.21,297255.0,16.15,16.22,16.15,16.21,297255.0
2019-08-07 15:00:00,16.2,16.25,16.19,16.23,315980.0,16.2,16.25,16.19,16.23,315980.0
2019-08-07 15:05:00,16.24,16.26,16.23,16.25,74500.0,16.24,16.26,16.23,16.25,74500.0
2019-08-07 15:10:00,16.25,16.26,16.22,16.22,85315.0,16.25,16.26,16.22,16.22,85315.0
2019-08-07 15:15:00,16.23,16.26,16.2,16.25,98115.0,16.23,16.26,16.2,16.25,98115.0
2019-08-07 15:20:00,16.25,16.28,16.24,16.26,93020.0,16.25,16.28,16.24,16.26,93020.0
2019-08-07 15:25:00,16.27,16.32,16.25,16.3,220650.0,16.27,16.32,16.25,16.3,220650.0
2019-08-07 15:30:00,16.3,16.32,16.26,16.31,164470.0,16.3,16.32,16.26,16.31,164470.0
2019-08-07 15:35:00,16.3,16.31,16.29,16.3,170875.0,16.3,16.31,16.29,16.3,170875.0
2019-08-07 15:40:00,16.3,16.36,16.28,16.29,357740.0,16.3,16.36,16.28,16.29,357740.0
2019-08-07 15:45:00,16.29,16.36,16.28,16.34,347730.0,16.29,16.36,16.28,16.34,347730.0
2019-08-07 15:50:00,16.34,16.34,16.25,16.26,238910.0,16.34,16.34,16.25,16.26,238910.0
2019-08-07 15:55:00,16.26,16.33,16.24,16.29,530390.0,16.26,16.33,16.24,16.29,530390.0
2019-08-08 09:30:00,16.42,16.56,16.42,16.47,162760.0,16.42,16.56,16.42,16.47,162760.0
2019-08-08 09:35:00,16.47,16.64,16.45,16.61,71770.0,16.47,16.64,16.45,16.61,71770.0
2019-08-08 09:40:00,16.61,16.61,16.5,16.61,46265.0,16.61,16.61,16.5,16.61,46265.0
2019-08-08 09:45:00,16.62,16.7,16.6,16.67,164525.0,16.62,16.7,16.6,16.67,164525.0
2019-08-08 09:50:00,16.66,16.68,16.58,16.67,53175.0,16.66,16.68,16.58,16.67,53175.0
2019-08-08 09:55:00,16.67,16.72,16.66,16.72,55230.0,16.67,16.72,16.66,16.72,55230.0
2019-08-08 10:00:00,16.73,16.79,16.73,16.79,218945.0,16.73,16.79,16.73,16.79,218945.0
2019-08-08 10:05:00,16.78,16.79,16.71,16.76,170765.0,16.78,16.79,16.71,16.76,170765.0
2019-08-08 10:10:00,16.75,16.8,16.75,16.8,562505.0,16.75,16.8,16.75,16.8,562505.0
2019-08-08 10:15:00,16.8,16.83,16.79,16.8,156810.0,16.8,16.83,16.79,16.8,156810.0
2019-08-08 10:20:00,16.8,16.84,16.8,16.84,64190.0,16.8,16.84,16.8,16.84,64190.0
2019-08-08 10:25:00,16.84,16.86,16.82,16.86,151600.0,16.84,16.86,16.82,16.86,151600.0
2019-08-08 10:30:00,16.87,16.88,16.85,16.88,31265.0,16.87,16.88,16.85,16.88,31265.0
2019-08-08 10:35:00,16.87,16.9,16.86,16.87,74275.0,16.87,16.9,16.86,16.87,74275.0
2019-08-08 10:40:00,16.86,16.89,16.85,16.88,67340.0,16.86,16.89,16.85,16.88,67340.0
2019-08-08 10:45:00,16.88,16.89,16.86,16.88,61790.0,16.88,16.89,16.86,16.88,61790.0
2019-08-08 10:50:00,16.88,16.9,16.87,16.9,29290.0,16.88,16.9,16.87,16.9,29290.0
2019-08-08 10:55:00,16.9,16.93,16.86,16.88,165075.0,16.9,16.93,16.86,16.88,165075.0
2019-08-08 11:00:00,16.88,16.88,16.85,16.85,40885.0,16.88,16.88,16.85,16.85,40885.0
2019-08-08 11:05:00,16.85,16.85,16.82,16.83,48350.0,16.85,16.85,16.82,16.83,48350.0
2019-08-08 11:10:00,16.84,16.88,16.83,16.86,165840.0,16.84,16.88,16.83,16.86,165840.0
2019-08-08 11:15:00,16.86,16.88,16.86,16.88,28715.0,16.86,16.88,16.86,16.88,28715.0
2019-08-08 11:20:00,16.87,16.89,16.86,16.86,76370.0,16.87,16.89,16.86,16.86,76370.0
2019-08-08 11:25:00,16.86,16.86,16.84,16.85,30915.0,16.86,16.86,16.84,16.85,30915.0
2019-08-08 11:30:00,16.85,16.87,16.85,16.86,43185.0,16.85,16.87,16.85,16.86,43185.0
2019-08-08 11:35:00,16.85,16.86,16.83,16.86,22920.0,16.85,16.86,16.83,16.86,22920.0
2019-08-08 11:40:00,16.86,16.87,16.86,16.86,46135.0,16.86,16.87,16.86,16.86,46135.0
2019-08-08 11:45:00,16.86,16.86,16.85,16.86,27275.0,16.86,16.86,16.85,16.86,27275.0
2019-08-08 11:50:00,16.86,16.88,16.86,16.87,34240.0,16.86,16.88,16.86,16.87,34240.0
2019-08-08 11:55:00,16.87,16.88,16.85,16.87,25350.0,16.87,16.88,16.85,16.87,25350.0
2019-08-08 12:00:00,16.87,16.89,16.85,16.85,56950.0,16.87,16.89,16.85,16.85,56950.0
2019-08-08 12:05:00,16.86,16.86,16.81,16.81,79315.0,16.86,16.86,16.81,16.81,79315.0
2019-08-08 12:10:00,16.81,16.83,16.8,16.8,38650.0,16.81,16.83,16.8,16.8,38650.0
2019-08-08 12:15:00,16.81,16.87,16.8,16.86,116835.0,16.81,16.87,16.8,16.86,116835.0
2019-08-08 12:20:00,16.86,16.87,16.84,16.85,27410.0,16.86,16.87,16.84,16.85,27410.0
2019-08-08 12:25:00,16.86,16.86,16.85,16.86,34520.0,16.86,16.86,16.85,16.86,34520.0
2019-08-08 12:30:00,16.86,16.87,16.85,16.86,25270.0,16.86,16.87,16.85,16.86,25270.0
2019-08-08 12:35:00,16.86,16.87,16.84,16.84,25870.0,16.86,16.87,16.84,16.84,25870.0
2019-08-08 12:40:00,16.84,16.86,16.84,16.86,67180.0,16.84,16.86,16.84,16.86,67180.0
2019-08-08 12:45:00,16.86,16.87,16.86,16.86,22100.0,16.86,16.87,16.86,16.86,22100.0
2019-08-08 12:50:00,16.86,16.88,16.85,16.87,155445.0,16.86,16.88,16.85,16.87,155445.0
2019-08-08 12:55:00,16.87,16.88,16.86,16.86,21600.0,16.87,16.88,16.86,16.86,21600.0
2019-08-08 13:00:00,16.86,16.87,16.86,16.87,23025.0,16.86,16.87,16.86,16.87,23025.0
2019-08-08 13:05:00,16.85,16.86,16.83,16.84,45620.0,16.85,16.86,16.83,16.84,45620.0
2019-08-08 13:10:00,16.85,16.86,16.85,16.86,19830.0,16.85,16.86,16.85,16.86,19830.0
2019-08-08 13:15:00,16.86,16.86,16.85,16.86,21900.0,16.86,16.86,16.85,16.86,21900.0
2019-08-08 13:20:00,16.85,16.87,16.84,16.87,25320.0,16.85,16.87,16.84,16.87,25320.0
2019-08-08 13:25:00,16.86,16.86,16.85,16.85,24365.0,16.86,16.86,16.85,16.85,24365.0
2019-08-08 13:30:00,16.85,16.87,16.85,16.86,28500.0,16.85,16.87,16.85,16.86,28500.0
2019-08-08 13:35:00,16.86,16.87,16.86,16.86,18250.0,16.86,16.87,16.86,16.86,18250.0
2019-08-08 13:40:00,16.86,16.87,16.86,16.86,13210.0,16.86,16.87,16.86,16.86,13210.0
2019-08-08 13:45:00,16.86,16.87,16.86,16.87,20260.0,16.86,16.87,16.86,16.87,20260.0
2019-08-08 13:50:00,16.87,16.88,16.87,16.87,171235.0,16.87,16.88,16.87,16.87,171235.0
2019-08-08 13:55:00,16.87,16.89,16.86,16.87,89040.0,16.87,16.89,16.86,16.87,89040.0
2019-08-08 14:00:00,16.87,16.87,16.82,16.82,32150.0,16.87,16.87,16.82,16.82,32150.0
2019-08-08 14:05:00,16.82,16.83,16.8,16.81,72375.0,16.82,16.83,16.8,16.81,72375.0
2019-08-08 14:10:00,16.81,16.84,16.81,16.84,25660.0,16.81,16.84,16.81,16.84,25660.0
2019-08-08 14:15:00,16.84,16.85,16.83,16.83,32320.0,16.84,16.85,16.83,16.83,32320.0
2019-08-08 14:20:00,16.83,16.86,16.82,16.85,54860.0,16.83,16.86,16.82,16.85,54860.0
2019-08-08 14:25:00,16.85,16.86,16.83,16.83,50205.0,16.85,16.86,16.83,16.83,50205.0
2019-08-08 14:30:00,16.84,16.85,16.83,16.84,40590.0,16.84,16.85,16.83,16.84,40590.0
2019-08-08 14:35:00,16.84,16.85,16.83,16.85,36155.0,16.84,16.85,16.83,16.85,36155.0
2019-08-08 14:40:00,16.84,16.87,16.84,16.87,28125.0,16.84,16.87,16.84,16.87,28125.0
2019-08-08 14:45:00,16.87,16.88,16.84,16.84,26445.0,16.87,16.88,16.84,16.84,26445.0
2019-08-08 14:50:00,16.85,16.89,16.85,16.88,50635.0,16.85,16.89,16.85,16.88,50635.0
2019-08-08 14:55:00,16.87,16.89,16.87,16.88,27860.0,16.87,16.89,16.87,16.88,27860.0
2019-08-08 15:00:00,16.88,16.89,16.88,16.89,38470.0,16.88,16.89,16.88,16.89,38470.0
2019-08-08 15:05:00,16.89,16.91,16.89,16.89,53465.0,16.89,16.91,16.89,16.89,53465.0
2019-08-08 15:10:00,16.89,16.89,16.86,16.87,56125.0,16.89,16.89,16.86,16.87,56125.0
2019-08-08 15:15:00,16.87,16.87,16.85,16.87,38230.0,16.87,16.87,16.85,16.87,38230.0
2019-08-08 15:20:00,16.87,16.88,16.86,16.87,48480.0,16.87,16.88,16.86,16.87,48480.0
2019-08-08 15:25:00,16.87,16.87,16.85,16.86,62750.0,16.87,16.87,16.85,16.86,62750.0
2019-08-08 15:30:00,16.86,16.87,16.86,16.87,117005.0,16.86,16.87,16.86,16.87,117005.0
2019-08-08 15:35:00,16.87,16.88,16.87,16.87,93435.0,16.87,16.88,16.87,16.87,93435.0
2019-08-08 15:40:00,16.87,16.9,16.87,16.89,130725.0,16.87,16.9,16.87,16.89,130725.0
2019-08-08 15:45:00,16.89,16.9,16.88,16.88,123710.0,16.89,16.9,16.88,16.88,123710.0
2019-08-08 15:50:00,16.89,16.89,16.86,16.86,186895.0,16.89,16.89,16.86,16.86,186895.0
2019-08-08 15:55:00,16.86,16.88,16.84,16.88,519835.0,16.86,16.88,16.84,16.88,519835.0
2019-08-09 09:30:00,16.85,16.98,16.84,16.97,121060.0,16.85,16.98,16.84,16.97,121060.0
2019-08-09 09:35:00,16.99,17.03,16.95,17.02,116925.0,16.99,17.03,16.95,17.02,116925.0
2019-08-09 09:40:00,17.02,17.03,16.89,16.91,112465.0,17.02,17.03,16.89,16.91,112465.0
2019-08-09 09:45:00,16.9,16.93,16.85,16.89,86670.0,16.9,16.93,16.85,16.89,86670.0
2019-08-09 09:50:00,16.89,16.94,16.86,16.94,56510.0,16.89,16.94,16.86,16.94,56510.0
2019-08-09 09:55:00,16.94,17.02,16.93,17.02,71750.0,16.94,17.02,16.93,17.02,71750.0
2019-08-09 10:00:00,17.02,17.03,16.97,17.02,122315.0,17.02,17.03,16.97,17.02,122315.0
2019-08-09 10:05:00,17.02,17.06,16.97,16.97,116265.0,17.02,17.06,16.97,16.97,116265.0
2019-08-09 10:10:00,16.97,17.03,16.96,17.01,60265.0,16.97,17.03,16.96,17.01,60265.0
2019-08-09 10:15:00,17.01,17.04,16.98,16.98,53520.0,17.01,17.04,16.98,16.98,53520.0
2019-08-09 10:20:00,16.98,16.99,16.88,16.89,40485.0,16.98,16.99,16.88,16.89,40485.0
2019-08-09 10:25:00,16.9,16.92,16.83,16.84,48270.0,16.9,16.92,16.83,16.84,48270.0
2019-08-09 10:30:00,16.83,16.84,16.77,16.78,58760.0,16.83,16.84,16.77,16.78,58760.0
2019-08-09 10:35:00,16.79,16.84,16.79,16.83,32515.0,16.79,16.84,16.79,16.83,32515.0
2019-08-09 10:40:00,16.82,16.82,16.76,16.79,41845.0,16.82,16.82,16.76,16.79,41845.0
2019-08-09 10:45:00,16.78,16.82,16.78,16.81,31505.0,16.78,16.82,16.78,16.81,31505.0
2019-08-09 10:50:00,16.81,16.84,16.79,16.82,56385.0,16.81,16.84,16.79,16.82,56385.0
2019-08-09 10:55:00,16.81,16.84,16.8,16.83,32735.0,16.81,16.84,16.8,16.83,32735.0
2019-08-09 11:00:00,16.83,16.84,16.8,16.82,40570.0,16.83,16.84,16.8,16.82,40570.0
2019-08-09 11:05:00,16.82,16.84,16.81,16.83,24775.0,16.82,16.84,16.81,16.83,24775.0
2019-08-09 11:10:00,16.83,16.85,16.78,16.8,46005.0,16.83,16.85,16.78,16.8,46005.0
2019-08-09 11:15:00,16.8,16.8,16.77,16.77,24310.0,16.8,16.8,16.77,16.77,24310.0
2019-08-09 11:20:00,16.77,16.77,16.72,16.72,64670.0,16.77,16.77,16.72,16.72,64670.0
2019-08-09 11:25:00,16.72,16.74,16.68,16.68,35330.0,16.72,16.74,16.68,16.68,35330.0
2019-08-09 11:30:00,16.68,16.72,16.68,16.72,29140.0,16.68,16.72,16.68,16.72,29140.0
2019-08-09 11:35:00,16.71,16.72,16.7,16.7,35205.0,16.71,16.72,16.7,16.7,35205.0
2019-08-09 11:40:00,16.69,16.71,16.68,16.7,21925.0,16.69,16.71,16.68,16.7,21925.0
2019-08-09 11:45:00,16.7,16.75,16.7,16.75,42770.0,16.7,16.75,16.7,16.75,42770.0
2019-08-09 11:50:00,16.76,16.76,16.7,16.7,25435.0,16.76,16.76,16.7,16.7,25435.0
2019-08-09 11:55:00,16.69,16.7,16.64,16.66,64435.0,16.69,16.7,16.64,16.66,64435.0
2019-08-09 12:00:00,16.66,16.71,16.66,16.69,44535.0,16.66,16.71,16.66,16.69,44535.0
2019-08-09 12:05:00,16.69,16.69,16.67,16.67,14325.0,16.69,16.69,16.67,16.67,14325.0
2019-08-09 12:10:00,16.66,16.67,16.63,16.64,40830.0,16.66,16.67,16.63,16.64,40830.0
2019-08-09 12:15:00,16.65,16.65,16.62,16.63,27580.0,16.65,16.65,16.62,16.63,27580.0
2019-08-09 12:20:00,16.63,16.68,16.62,16.68,27490.0,16.63,16.68,16.62,16.68,27490.0
2019-08-09 12:25:00,16.68,16.7,16.65,16.68,31775.0,16.68,16.7,16.65,16.68,31775.0
2019-08-09 12:30:00,16.68,16.71,16.68,16.7,49520.0,16.68,16.71,16.68,16.7,49520.0
2019-08-09 12:35:00,16.71,16.72,16.7,16.72,10530.0,16.71,16.72,16.7,16.72,10530.0
2019-08-09 12:40:00,16.71,16.74,16.71,16.72,17865.0,16.71,16.74,16.71,16.72,17865.0
2019-08-09 12:45:00,16.72,16.72,16.7,16.7,21810.0,16.72,16.72,16.7,16.7,21810.0
2019-08-09 12:50:00,16.7,16.76,16.69,16.76,50375.0,16.7,16.76,16.69,16.76,50375.0
2019-08-09 12:55:00,16.75,16.78,16.71,16.71,38050.0,16.75,16.78,16.71,16.71,38050.0
2019-08-09 13:00:00,16.72,16.75,16.72,16.73,10330.0,16.72,16.75,16.72,16.73,10330.0
2019-08-09 13:05:00,16.73,16.75,16.72,16.74,24215.0,16.73,16.75,16.72,16.74,24215.0
2019-08-09 13:10:00,16.73,16.77,16.72,16.76,22445.0,16.73,16.77,16.72,16.76,22445.0
2019-08-09 13:15:00,16.76,16.79,16.76,16.78,15120.0,16.76,16.79,16.76,16.78,15120.0
2019-08-09 13:20:00,16.78,16.82,16.77,16.8,20010.0,16.78,16.82,16.77,16.8,20010.0
2019-08-09 13:25:00,16.8,16.83,16.79,16.81,15625.0,16.8,16.83,16.79,16.81,15625.0
2019-08-09 13:30:00,16.81,16.85,16.81,16.83,37175.0,16.81,16.85,16.81,16.83,37175.0
2019-08-09 13:35:00,16.84,16.85,16.82,16.83,16305.0,16.84,16.85,16.82,16.83,16305.0
2019-08-09 13:40:00,16.83,16.84,16.82,16.83,16875.0,16.83,16.84,16.82,16.83,16875.0
2019-08-09 13:45:00,16.83,16.83,16.81,16.81,30275.0,16.83,16.83,16.81,16.81,30275.0
2019-08-09 13:50:00,16.82,16.82,16.8,16.8,60065.0,16.82,16.82,16.8,16.8,60065.0
2019-08-09 13:55:00,16.8,16.81,16.76,16.76,38500.0,16.8,16.81,16.76,16.76,38500.0
2019-08-09 14:00:00,16.77,16.77,16.75,16.76,15110.0,16.77,16.77,16.75,16.76,15110.0
2019-08-09 14:05:00,16.77,16.78,16.76,16.76,14000.0,16.77,16.78,16.76,16.76,14000.0
2019-08-09 14:10:00,16.76,16.76,16.73,16.73,21990.0,16.76,16.76,16.73,16.73,21990.0
2019-08-09 14:15:00,16.73,16.74,16.72,16.74,28125.0,16.73,16.74,16.72,16.74,28125.0
2019-08-09 14:20:00,16.73,16.77,16.73,16.77,27435.0,16.73,16.77,16.73,16.77,27435.0
2019-08-09 14:25:00,16.77,16.78,16.76,16.77,22000.0,16.77,16.78,16.76,16.77,22000.0
2019-08-09 14:30:00,16.77,16.81,16.77,16.78,49045.0,16.77,16.81,16.77,16.78,49045.0
2019-08-09 14:35:00,16.78,16.78,16.75,16.76,14675.0,16.78,16.78,16.75,16.76,14675.0
2019-08-09 14:40:00,16.77,16.77,16.76,16.76,15500.0,16.77,16.77,16.76,16.76,15500.0
2019-08-09 14:45:00,16.75,16.76,16.75,16.76,33000.0,16.75,16.76,16.75,16.76,33000.0
2019-08-09 14:50:00,16.76,16.76,16.73,16.75,39145.0,16.76,16.76,16.73,16.75,39145.0
2019-08-09 14:55:00,16.76,16.77,16.74,16.75,40845.0,16.76,16.77,16.74,16.75,40845.0
2019-08-09 15:00:00,16.74,16.78,16.73,16.78,49670.0,16.74,16.78,16.73,16.78,49670.0
2019-08-09 15:05:00,16.78,16.81,16.78,16.81,42490.0,16.78,16.81,16.78,16.81,42490.0
2019-08-09 15:10:00,16.8,16.82,16.8,16.82,27520.0,16.8,16.82,16.8,16.82,27520.0
2019-08-09 15:15:00,16.82,16.83,16.8,16.81,53115.0,16.82,16.83,16.8,16.81,53115.0
2019-08-09 15:20:00,16.81,16.83,16.8,16.82,39785.0,16.81,16.83,16.8,16.82,39785.0
2019-08-09 15:25:00,16.83,16.84,16.82,16.84,40385.0,16.83,16.84,16.82,16.84,40385.0
2019-08-09 15:30:00,16.84,16.88,16.84,16.87,103975.0,16.84,16.88,16.84,16.87,103975.0
2019-08-09 15:35:00,16.87,16.87,16.84,16.85,39850.0,16.87,16.87,16.84,16.85,39850.0
2019-08-09 15:40:00,16.85,16.85,16.79,16.79,63350.0,16.85,16.85,16.79,16.79,63350.0
2019-08-09 15:45:00,16.79,16.79,16.75,16.75,91765.0,16.79,16.79,16.75,16.75,91765.0
2019-08-09 15:50:00,16.75,16.77,16.74,16.75,142970.0,16.75,16.77,16.74,16.75,142970.0
2019-08-09 15:55:00,16.75,16.75,16.69,16.7,357310.0,16.75,16.75,16.69,16.7,357310.0
2019-08-12 09:30:00,16.6,16.68,16.52,16.58,79955.0,16.6,16.68,16.52,16.58,79955.0
2019-08-12 09:35:00,16.57,16.59,16.52,16.54,40610.0,16.57,16.59,16.52,16.54,40610.0
2019-08-12 09:40:00,16.54,16.57,16.5,16.56,31950.0,16.54,16.57,16.5,16.56,31950.0
2019-08-12 09:45:00,16.56,16.58,16.53,16.54,29260.0,16.56,16.58,16.53,16.54,29260.0
2019-08-12 09:50:00,16.52,16.55,16.5,16.52,54985.0,16.52,16.55,16.5,16.52,54985.0
2019-08-12 09:55:00,16.52,16.57,16.51,16.56,30720.0,16.52,16.57,16.51,16.56,30720.0
2019-08-12 10:00:00,16.55,16.58,16.53,16.53,20310.0,16.55,16.58,16.53,16.53,20310.0
2019-08-12 10:05:00,16.52,16.52,16.43,16.45,40435.0,16.52,16.52,16.43,16.45,40435.0
2019-08-12 10:10:00,16.44,16.46,16.42,16.42,42980.0,16.44,16.46,16.42,16.42,42980.0
2019-08-12 10:15:00,16.44,16.45,16.42,16.43,38965.0,16.44,16.45,16.42,16.43,38965.0
2019-08-12 10:20:00,16.44,16.44,16.41,16.43,68380.0,16.44,16.44,16.41,16.43,68380.0
2019-08-12 10:25:00,16.44,16.44,16.41,16.42,58540.0,16.44,16.44,16.41,16.42,58540.0
2019-08-12 10:30:00,16.42,16.52,16.42,16.52,42255.0,16.42,16.52,16.42,16.52,42255.0
2019-08-12 10:35:00,16.51,16.54,16.51,16.54,26990.0,16.51,16.54,16.51,16.54,26990.0
2019-08-12 10:40:00,16.55,16.56,16.51,16.53,25580.0,16.55,16.56,16.51,16.53,25580.0
2019-08-12 10:45:00,16.53,16.56,16.5,16.56,46980.0,16.53,16.56,16.5,16.56,46980.0
2019-08-12 10:50:00,16.56,16.59,16.54,16.59,17920.0,16.56,16.59,16.54,16.59,17920.0
2019-08-12 10:55:00,16.59,16.6,16.58,16.58,20070.0,16.59,16.6,16.58,16.58,20070.0
2019-08-12 11:00:00,16.58,16.59,16.53,16.53,50200.0,16.58,16.59,16.53,16.53,50200.0
2019-08-12 11:05:00,16.52,16.54,16.52,16.52,36620.0,16.52,16.54,16.52,16.52,36620.0
2019-08-12 11:10:00,16.52,16.52,16.49,16.5,35395.0,16.52,16.52,16.49,16.5,35395.0
2019-08-12 11:15:00,16.49,16.53,16.49,16.51,26000.0,16.49,16.53,16.49,16.51,26000.0
2019-08-12 11:20:00,16.5,16.53,16.5,16.52,29505.0,16.5,16.53,16.5,16.52,29505.0
2019-08-12 11:25:00,16.51,16.56,16.51,16.55,38800.0,16.51,16.56,16.51,16.55,38800.0
2019-08-12 11:30:00,16.55,16.56,16.49,16.51,26340.0,16.55,16.56,16.49,16.51,26340.0
2019-08-12 11:35:00,16.52,16.53,16.51,16.52,32805.0,16.52,16.53,16.51,16.52,32805.0
2019-08-12 11:40:00,16.52,16.59,16.52,16.59,18690.0,16.52,16.59,16.52,16.59,18690.0
2019-08-12 11:45:00,16.6,16.62,16.59,16.61,34500.0,16.6,16.62,16.59,16.61,34500.0
2019-08-12 11:50:00,16.6,16.61,16.59,16.59,14530.0,16.6,16.61,16.59,16.59,14530.0
2019-08-12 11:55:00,16.59,16.61,16.55,16.56,85480.0,16.59,16.61,16.55,16.56,85480.0
2019-08-12 12:00:00,16.55,16.56,16.52,16.52,111320.0,16.55,16.56,16.52,16.52,111320.0
2019-08-12 12:05:00,16.51,16.55,16.51,16.53,124280.0,16.51,16.55,16.51,16.53,124280.0
2019-08-12 12:10:00,16.53,16.54,16.48,16.5,381485.0,16.53,16.54,16.48,16.5,381485.0
2019-08-12 12:15:00,16.5,16.51,16.49,16.51,195740.0,16.5,16.51,16.49,16.51,195740.0
2019-08-12 12:20:00,16.51,16.52,16.49,16.49,74390.0,16.51,16.52,16.49,16.49,74390.0
2019-08-12 12:25:00,16.48,16.5,16.47,16.5,28485.0,16.48,16.5,16.47,16.5,28485.0
2019-08-12 12:30:00,16.5,16.51,16.49,16.49,16000.0,16.5,16.51,16.49,16.49,16000.0
2019-08-12 12:35:00,16.49,16.51,16.49,16.49,19415.0,16.49,16.51,16.49,16.49,19415.0
2019-08-12 12:40:00,16.49,16.49,16.46,16.48,23240.0,16.49,16.49,16.46,16.48,23240.0
2019-08-12 12:45:00,16.46,16.47,16.46,16.46,22125.0,16.46,16.47,16.46,16.46,22125.0
2019-08-12 12:50:00,16.46,16.46,16.42,16.43,34090.0,16.46,16.46,16.42,16.43,34090.0
2019-08-12 12:55:00,16.43,16.45,16.43,16.43,34385.0,16.43,16.45,16.43,16.43,34385.0
2019-08-12 13:00:00,16.43,16.44,16.41,16.41,62870.0,16.43,16.44,16.41,16.41,62870.0
2019-08-12 13:05:00,16.42,16.44,16.41,16.43,52125.0,16.42,16.44,16.41,16.43,52125.0
2019-08-12 13:10:00,16.43,16.46,16.43,16.46,20280.0,16.43,16.46,16.43,16.46,20280.0
2019-08-12 13:15:00,16.47,16.47,16.42,16.42,20750.0,16.47,16.47,16.42,16.42,20750.0
2019-08-12 13:20:00,16.43,16.45,16.42,16.44,13500.0,16.43,16.45,16.42,16.44,13500.0
2019-08-12 13:25:00,16.45,16.46,16.44,16.44,22805.0,16.45,16.46,16.44,16.44,22805.0
2019-08-12 13:30:00,16.44,16.45,16.43,16.44,29090.0,16.44,16.45,16.43,16.44,29090.0
2019-08-12 13:35:00,16.44,16.44,16.41,16.41,31365.0,16.44,16.44,16.41,16.41,31365.0
2019-08-12 13:40:00,16.41,16.43,16.39,16.4,46375.0,16.41,16.43,16.39,16.4,46375.0
2019-08-12 13:45:00,16.4,16.4,16.38,16.39,15435.0,16.4,16.4,16.38,16.39,15435.0
2019-08-12 13:50:00,16.39,16.39,16.37,16.39,30135.0,16.39,16.39,16.37,16.39,30135.0
2019-08-12 13:55:00,16.39,16.4,16.38,16.39,32475.0,16.39,16.4,16.38,16.39,32475.0
2019-08-12 14:00:00,16.39,16.4,16.37,16.38,27505.0,16.39,16.4,16.37,16.38,27505.0
2019-08-12 14:05:00,16.37,16.39,16.36,16.38,22230.0,16.37,16.39,16.36,16.38,22230.0
2019-08-12 14:10:00,16.38,16.4,16.37,16.4,23360.0,16.38,16.4,16.37,16.4,23360.0
2019-08-12 14:15:00,16.4,16.4,16.35,16.36,47750.0,16.4,16.4,16.35,16.36,47750.0
2019-08-12 14:20:00,16.35,16.35,16.33,16.33,19030.0,16.35,16.35,16.33,16.33,19030.0
2019-08-12 14:25:00,16.34,16.34,16.32,16.33,26220.0,16.34,16.34,16.32,16.33,26220.0
2019-08-12 14:30:00,16.33,16.36,16.33,16.35,24440.0,16.33,16.36,16.33,16.35,24440.0
2019-08-12 14:35:00,16.35,16.38,16.35,16.35,29220.0,16.35,16.38,16.35,16.35,29220.0
2019-08-12 14:40:00,16.35,16.36,16.3,16.31,29275.0,16.35,16.36,16.3,16.31,29275.0
2019-08-12 14:45:00,16.31,16.33,16.3,16.3,26445.0,16.31,16.33,16.3,16.3,26445.0
2019-08-12 14:50:00,16.3,16.32,16.3,16.3,37100.0,16.3,16.32,16.3,16.3,37100.0
2019-08-12 14:55:00,16.3,16.32,16.28,16.3,38090.0,16.3,16.32,16.28,16.3,38090.0
2019-08-12 15:00:00,16.31,16.35,16.3,16.34,31415.0,16.31,16.35,16.3,16.34,31415.0
2019-08-12 15:05:00,16.34,16.36,16.32,16.34,38735.0,16.34,16.36,16.32,16.34,38735.0
2019-08-12 15:10:00,16.34,16.35,16.33,16.34,55545.0,16.34,16.35,16.33,16.34,55545.0
2019-08-12 15:15:00,16.34,16.38,16.34,16.37,53865.0,16.34,16.38,16.34,16.37,53865.0
2019-08-12 15:20:00,16.37,16.37,16.36,16.37,23250.0,16.37,16.37,16.36,16.37,23250.0
2019-08-12 15:25:00,16.37,16.39,16.36,16.38,38970.0,16.37,16.39,16.36,16.38,38970.0
2019-08-12 15:30:00,16.38,16.4,16.38,16.38,105215.0,16.38,16.4,16.38,16.38,105215.0
2019-08-12 15:35:00,16.39,16.42,16.38,16.42,80460.0,16.39,16.42,16.38,16.42,80460.0
2019-08-12 15:40:00,16.42,16.44,16.42,16.44,67560.0,16.42,16.44,16.42,16.44,67560.0
2019-08-12 15:45:00,16.44,16.45,16.43,16.44,79595.0,16.44,16.45,16.43,16.44,79595.0
2019-08-12 15:50:00,16.44,16.46,16.43,16.45,131510.0,16.44,16.46,16.43,16.45,131510.0
2019-08-12 15:55:00,16.45,16.46,16.43,16.43,236865.0,16.45,16.46,16.43,16.43,236865.0
2019-08-13 09:30:00,16.31,16.39,16.29,16.35,110400.0,16.31,16.39,16.29,16.35,110400.0
2019-08-13 09:35:00,16.35,16.56,16.35,16.51,18065.0,16.35,16.56,16.35,16.51,18065.0
2019-08-13 09:40:00,16.5,16.51,16.45,16.51,41205.0,16.5,16.51,16.45,16.51,41205.0
2019-08-13 09:45:00,16.53,16.65,16.51,16.6,49080.0,16.53,16.65,16.51,16.6,49080.0
2019-08-13 09:50:00,16.61,16.64,16.55,16.6,28565.0,16.61,16.64,16.55,16.6,28565.0
2019-08-13 09:55:00,16.63,16.77,16.63,16.77,341725.0,16.63,16.77,16.63,16.77,341725.0
2019-08-13 10:00:00,16.78,16.79,16.65,16.67,120365.0,16.78,16.79,16.65,16.67,120365.0
2019-08-13 10:05:00,16.67,16.69,16.62,16.64,69685.0,16.67,16.69,16.62,16.64,69685.0
2019-08-13 10:10:00,16.64,16.64,16.59,16.62,24695.0,16.64,16.64,16.59,16.62,24695.0
2019-08-13 10:15:00,16.6,16.65,16.6,16.65,58450.0,16.6,16.65,16.6,16.65,58450.0
2019-08-13 10:20:00,16.65,16.69,16.64,16.67,124805.0,16.65,16.69,16.64,16.67,124805.0
2019-08-13 10:25:00,16.69,16.85,16.68,16.8,259225.0,16.69,16.85,16.68,16.8,259225.0
2019-08-13 10:30:00,16.8,16.83,16.76,16.77,40970.0,16.8,16.83,16.76,16.77,40970.0
2019-08-13 10:35:00,16.77,16.78,16.72,16.72,33240.0,16.77,16.78,16.72,16.72,33240.0
2019-08-13 10:40:00,16.72,16.72,16.65,16.67,26260.0,16.72,16.72,16.65,16.67,26260.0
2019-08-13 10:45:00,16.67,16.69,16.66,16.67,38985.0,16.67,16.69,16.66,16.67,38985.0
2019-08-13 10:50:00,16.66,16.68,16.64,16.67,29270.0,16.66,16.68,16.64,16.67,29270.0
2019-08-13 10:55:00,16.68,16.69,16.63,16.63,30705.0,16.68,16.69,16.63,16.63,30705.0
2019-08-13 11:00:00,16.63,16.64,16.59,16.6,28915.0,16.63,16.64,16.59,16.6,28915.0
2019-08-13 11:05:00,16.58,16.61,16.58,16.6,20775.0,16.58,16.61,16.58,16.6,20775.0
2019-08-13 11:10:00,16.59,16.63,16.58,16.61,32135.0,16.59,16.63,16.58,16.61,32135.0
2019-08-13 11:15:00,16.61,16.62,16.53,16.55,58105.0,16.61,16.62,16.53,16.55,58105.0
2019-08-13 11:20:00,16.56,16.57,16.54,16.55,46945.0,16.56,16.57,16.54,16.55,46945.0
2019-08-13 11:25:00,16.54,16.57,16.53,16.56,24170.0,16.54,16.57,16.53,16.56,24170.0
2019-08-13 11:30:00,16.55,16.55,16.52,16.52,12500.0,16.55,16.55,16.52,16.52,12500.0
2019-08-13 11:35:00,16.53,16.59,16.53,16.58,37480.0,16.53,16.59,16.53,16.58,37480.0
2019-08-13 11:40:00,16.59,16.63,16.59,16.63,25265.0,16.59,16.63,16.59,16.63,25265.0
2019-08-13 11:45:00,16.63,16.64,16.62,16.64,43405.0,16.63,16.64,16.62,16.64,43405.0
2019-08-13 11:50:00,16.64,16.66,16.63,16.65,19000.0,16.64,16.66,16.63,16.65,19000.0
2019-08-13 11:55:00,16.66,16.67,16.64,16.67,21045.0,16.66,16.67,16.64,16.67,21045.0
2019-08-13 12:00:00,16.67,16.68,16.65,16.65,39320.0,16.67,16.68,16.65,16.65,39320.0
2019-08-13 12:05:00,16.65,16.69,16.65,16.68,23500.0,16.65,16.69,16.65,16.68,23500.0
2019-08-13 12:10:00,16.68,16.71,16.68,16.71,24380.0,16.68,16.71,16.68,16.71,24380.0
2019-08-13 12:15:00,16.72,16.73,16.71,16.72,33500.0,16.72,16.73,16.71,16.72,33500.0
2019-08-13 12:20:00,16.72,16.73,16.69,16.69,42305.0,16.72,16.73,16.69,16.69,42305.0
2019-08-13 12:25:00,16.69,16.69,16.67,16.67,30275.0,16.69,16.69,16.67,16.67,30275.0
2019-08-13 12:30:00,16.67,16.67,16.65,16.65,11000.0,16.67,16.67,16.65,16.65,11000.0
2019-08-13 12:35:00,16.65,16.66,16.63,16.64,33000.0,16.65,16.66,16.63,16.64,33000.0
2019-08-13 12:40:00,16.64,16.65,16.62,16.63,24375.0,16.64,16.65,16.62,16.63,24375.0
2019-08-13 12:45:00,16.62,16.63,16.62,16.63,21000.0,16.62,16.63,16.62,16.63,21000.0
2019-08-13 12:50:00,16.63,16.64,16.61,16.62,43390.0,16.63,16.64,16.61,16.62,43390.0
2019-08-13 12:55:00,16.62,16.62,16.6,16.62,26915.0,16.62,16.62,16.6,16.62,26915.0
2019-08-13 13:00:00,16.62,16.63,16.6,16.62,25590.0,16.62,16.63,16.6,16.62,25590.0
2019-08-13 13:05:00,16.61,16.63,16.61,16.62,36845.0,16.61,16.63,16.61,16.62,36845.0
2019-08-13 13:10:00,16.62,16.64,16.61,16.62,136600.0,16.62,16.64,16.61,16.62,136600.0
2019-08-13 13:15:00,16.62,16.63,16.56,16.59,68275.0,16.62,16.63,16.56,16.59,68275.0
2019-08-13 13:20:00,16.58,16.61,16.58,16.6,16665.0,16.58,16.61,16.58,16.6,16665.0
2019-08-13 13:25:00,16.6,16.62,16.59,16.62,67125.0,16.6,16.62,16.59,16.62,67125.0
2019-08-13 13:30:00,16.62,16.66,16.62,16.66,81210.0,16.62,16.66,16.62,16.66,81210.0
2019-08-13 13:35:00,16.67,16.68,16.65,16.67,19000.0,16.67,16.68,16.65,16.67,19000.0
2019-08-13 13:40:00,16.67,16.68,16.67,16.68,20375.0,16.67,16.68,16.67,16.68,20375.0
2019-08-13 13:45:00,16.68,16.72,16.68,16.71,39180.0,16.68,16.72,16.68,16.71,39180.0
2019-08-13 13:50:00,16.72,16.73,16.71,16.72,38770.0,16.72,16.73,16.71,16.72,38770.0
2019-08-13 13:55:00,16.71,16.73,16.71,16.71,12125.0,16.71,16.73,16.71,16.71,12125.0
2019-08-13 14:00:00,16.72,16.72,16.69,16.72,23640.0,16.72,16.72,16.69,16.72,23640.0
2019-08-13 14:05:00,16.71,16.71,16.69,16.7,20125.0,16.71,16.71,16.69,16.7,20125.0
2019-08-13 14:10:00,16.7,16.75,16.69,16.74,107120.0,16.7,16.75,16.69,16.74,107120.0
2019-08-13 14:15:00,16.74,16.77,16.73,16.73,26630.0,16.74,16.77,16.73,16.73,26630.0
2019-08-13 14:20:00,16.74,16.75,16.72,16.72,27385.0,16.74,16.75,16.72,16.72,27385.0
2019-08-13 14:25:00,16.72,16.74,16.71,16.74,87525.0,16.72,16.74,16.71,16.74,87525.0
2019-08-13 14:30:00,16.74,16.75,16.72,16.75,84205.0,16.74,16.75,16.72,16.75,84205.0
2019-08-13 14:35:00,16.75,16.75,16.74,16.75,17595.0,16.75,16.75,16.74,16.75,17595.0
2019-08-13 14:40:00,16.75,16.75,16.73,16.74,23430.0,16.75,16.75,16.73,16.74,23430.0
2019-08-13 14:45:00,16.74,16.8,16.74,16.77,127845.0,16.74,16.8,16.74,16.77,127845.0
2019-08-13 14:50:00,16.77,16.8,16.76,16.79,50740.0,16.77,16.8,16.76,16.79,50740.0
2019-08-13 14:55:00,16.79,16.79,16.77,16.78,25245.0,16.79,16.79,16.77,16.78,25245.0
2019-08-13 15:00:00,16.77,16.79,16.75,16.75,31275.0,16.77,16.79,16.75,16.75,31275.0
2019-08-13 15:05:00,16.74,16.81,16.74,16.81,238505.0,16.74,16.81,16.74,16.81,238505.0
2019-08-13 15:10:00,16.81,16.83,16.81,16.82,95295.0,16.81,16.83,16.81,16.82,95295.0
2019-08-13 15:15:00,16.82,16.89,16.81,16.85,179335.0,16.82,16.89,16.81,16.85,179335.0
2019-08-13 15:20:00,16.85,16.85,16.81,16.84,74665.0,16.85,16.85,16.81,16.84,74665.0
2019-08-13 15:25:00,16.84,16.85,16.82,16.85,50375.0,16.84,16.85,16.82,16.85,50375.0
2019-08-13 15:30:00,16.84,16.85,16.82,16.83,98855.0,16.84,16.85,16.82,16.83,98855.0
2019-08-13 15:35:00,16.84,16.84,16.8,16.82,78590.0,16.84,16.84,16.8,16.82,78590.0
2019-08-13 15:40:00,16.82,16.82,16.79,16.79,69110.0,16.82,16.82,16.79,16.79,69110.0
2019-08-13 15:45:00,16.79,16.81,16.78,16.81,129695.0,16.79,16.81,16.78,16.81,129695.0
2019-08-13 15:50:00,16.81,16.85,16.8,16.84,197605.0,16.81,16.85,16.8,16.84,197605.0
2019-08-13 15:55:00,16.84,16.84,16.77,16.79,433795.0,16.84,16.84,16.77,16.79,433795.0
2019-08-14 09:30:00,16.44,16.5,16.27,16.33,156810.0,16.44,16.5,16.27,16.33,156810.0
2019-08-14 09:35:00,16.34,16.43,16.29,16.42,59170.0,16.34,16.43,16.29,16.42,59170.0
2019-08-14 09:40:00,16.44,16.44,16.25,16.26,64080.0,16.44,16.44,16.25,16.26,64080.0
2019-08-14 09:45:00,16.26,16.27,16.16,16.19,94200.0,16.26,16.27,16.16,16.19,94200.0
2019-08-14 09:50:00,16.19,16.23,16.16,16.23,86675.0,16.19,16.23,16.16,16.23,86675.0
2019-08-14 09:55:00,16.22,16.3,16.22,16.29,46105.0,16.22,16.3,16.22,16.29,46105.0
2019-08-14 10:00:00,16.29,16.29,16.22,16.22,38515.0,16.29,16.29,16.22,16.22,38515.0
2019-08-14 10:05:00,16.21,16.26,16.21,16.26,43045.0,16.21,16.26,16.21,16.26,43045.0
2019-08-14 10:10:00,16.25,16.25,16.16,16.16,56985.0,16.25,16.25,16.16,16.16,56985.0
2019-08-14 10:15:00,16.17,16.2,16.16,16.17,47800.0,16.17,16.2,16.16,16.17,47800.0
2019-08-14 10:20:00,16.17,16.19,16.15,16.17,61735.0,16.17,16.19,16.15,16.17,61735.0
2019-08-14 10:25:00,16.17,16.22,16.17,16.2,34485.0,16.17,16.22,16.17,16.2,34485.0
2019-08-14 10:30:00,16.19,16.19,16.15,16.16,38025.0,16.19,16.19,16.15,16.16,38025.0
2019-08-14 10:35:00,16.17,16.17,16.12,16.12,61725.0,16.17,16.17,16.12,16.12,61725.0
2019-08-14 10:40:00,16.13,16.14,16.11,16.13,46155.0,16.13,16.14,16.11,16.13,46155.0
2019-08-14 10:45:00,16.12,16.14,16.08,16.12,50170.0,16.12,16.14,16.08,16.12,50170.0
2019-08-14 10:50:00,16.12,16.12,16.07,16.07,26515.0,16.12,16.12,16.07,16.07,26515.0
2019-08-14 10:55:00,16.08,16.09,16.03,16.03,49030.0,16.08,16.09,16.03,16.03,49030.0
2019-08-14 11:00:00,16.02,16.02,15.99,16.01,55970.0,16.02,16.02,15.99,16.01,55970.0
2019-08-14 11:05:00,16.0,16.0,15.96,15.96,40310.0,16.0,16.0,15.96,15.96,40310.0
2019-08-14 11:10:00,15.96,15.96,15.89,15.9,97985.0,15.96,15.96,15.89,15.9,97985.0
2019-08-14 11:15:00,15.89,15.92,15.86,15.92,58545.0,15.89,15.92,15.86,15.92,58545.0
2019-08-14 11:20:00,15.92,15.98,15.92,15.95,38435.0,15.92,15.98,15.92,15.95,38435.0
2019-08-14 11:25:00,15.96,15.98,15.96,15.97,46130.0,15.96,15.98,15.96,15.97,46130.0
2019-08-14 11:30:00,15.96,16.01,15.96,16.01,40585.0,15.96,16.01,15.96,16.01,40585.0
2019-08-14 11:35:00,16.01,16.02,15.98,16.02,53125.0,16.01,16.02,15.98,16.02,53125.0
2019-08-14 11:40:00,16.02,16.02,15.99,15.99,44815.0,16.02,16.02,15.99,15.99,44815.0
2019-08-14 11:45:00,15.98,15.98,15.92,15.94,47130.0,15.98,15.98,15.92,15.94,47130.0
2019-08-14 11:50:00,15.95,15.96,15.92,15.95,27360.0,15.95,15.96,15.92,15.95,27360.0
2019-08-14 11:55:00,15.95,15.96,15.91,15.92,38110.0,15.95,15.96,15.91,15.92,38110.0
2019-08-14 12:00:00,15.91,15.92,15.89,15.9,62245.0,15.91,15.92,15.89,15.9,62245.0
2019-08-14 12:05:00,15.9,15.91,15.85,15.85,32935.0,15.9,15.91,15.85,15.85,32935.0
2019-08-14 12:10:00,15.86,15.89,15.83,15.87,59420.0,15.86,15.89,15.83,15.87,59420.0
2019-08-14 12:15:00,15.89,15.89,15.86,15.88,37605.0,15.89,15.89,15.86,15.88,37605.0
2019-08-14 12:20:00,15.88,15.89,15.86,15.88,32490.0,15.88,15.89,15.86,15.88,32490.0
2019-08-14 12:25:00,15.88,15.89,15.85,15.89,19500.0,15.88,15.89,15.85,15.89,19500.0
2019-08-14 12:30:00,15.89,15.94,15.89,15.91,21750.0,15.89,15.94,15.89,15.91,21750.0
2019-08-14 12:35:00,15.91,15.92,15.89,15.91,38615.0,15.91,15.92,15.89,15.91,38615.0
2019-08-14 12:40:00,15.91,15.93,15.9,15.92,32530.0,15.91,15.93,15.9,15.92,32530.0
2019-08-14 12:45:00,15.93,15.93,15.89,15.89,31590.0,15.93,15.93,15.89,15.89,31590.0
2019-08-14 12:50:00,15.88,15.9,15.87,15.89,22895.0,15.88,15.9,15.87,15.89,22895.0
2019-08-14 12:55:00,15.88,15.89,15.86,15.87,27100.0,15.88,15.89,15.86,15.87,27100.0
2019-08-14 13:00:00,15.86,15.9,15.85,15.89,24190.0,15.86,15.9,15.85,15.89,24190.0
2019-08-14 13:05:00,15.88,15.89,15.87,15.88,19900.0,15.88,15.89,15.87,15.88,19900.0
2019-08-14 13:10:00,15.88,15.91,15.86,15.9,23625.0,15.88,15.91,15.86,15.9,23625.0
2019-08-14 13:15:00,15.9,15.91,15.88,15.89,25165.0,15.9,15.91,15.88,15.89,25165.0
2019-08-14 13:20:00,15.9,15.93,15.9,15.93,15825.0,15.9,15.93,15.9,15.93,15825.0
2019-08-14 13:25:00,15.94,16.0,15.93,15.96,32010.0,15.94,16.0,15.93,15.96,32010.0
2019-08-14 13:30:00,15.96,16.0,15.96,16.0,105420.0,15.96,16.0,15.96,16.0,105420.0
2019-08-14 13:35:00,16.01,16.07,16.0,16.07,95410.0,16.01,16.07,16.0,16.07,95410.0
2019-08-14 13:40:00,16.06,16.09,16.06,16.09,120115.0,16.06,16.09,16.06,16.09,120115.0
2019-08-14 13:45:00,16.08,16.1,16.07,16.09,29495.0,16.08,16.1,16.07,16.09,29495.0
2019-08-14 13:50:00,16.09,16.14,16.09,16.14,51105.0,16.09,16.14,16.09,16.14,51105.0
2019-08-14 13:55:00,16.13,16.14,16.1,16.1,79245.0,16.13,16.14,16.1,16.1,79245.0
2019-08-14 14:00:00,16.1,16.11,16.04,16.05,36000.0,16.1,16.11,16.04,16.05,36000.0
2019-08-14 14:05:00,16.04,16.08,16.02,16.08,27000.0,16.04,16.08,16.02,16.08,27000.0
2019-08-14 14:10:00,16.08,16.13,16.07,16.09,58120.0,16.08,16.13,16.07,16.09,58120.0
2019-08-14 14:15:00,16.09,16.13,16.09,16.12,17625.0,16.09,16.13,16.09,16.12,17625.0
2019-08-14 14:20:00,16.11,16.11,16.05,16.05,34455.0,16.11,16.11,16.05,16.05,34455.0
2019-08-14 14:25:00,16.05,16.07,16.01,16.01,34245.0,16.05,16.07,16.01,16.01,34245.0
2019-08-14 14:30:00,16.02,16.04,15.99,16.01,64110.0,16.02,16.04,15.99,16.01,64110.0
2019-08-14 14:35:00,16.02,16.02,15.99,15.99,31150.0,16.02,16.02,15.99,15.99,31150.0
2019-08-14 14:40:00,15.98,16.02,15.98,16.02,52855.0,15.98,16.02,15.98,16.02,52855.0
2019-08-14 14:45:00,16.04,16.08,16.04,16.07,50050.0,16.04,16.08,16.04,16.07,50050.0
2019-08-14 14:50:00,16.06,16.11,16.06,16.1,44700.0,16.06,16.11,16.06,16.1,44700.0
2019-08-14 14:55:00,16.1,16.12,16.08,16.11,52895.0,16.1,16.12,16.08,16.11,52895.0
2019-08-14 15:00:00,16.11,16.14,16.09,16.14,35285.0,16.11,16.14,16.09,16.14,35285.0
2019-08-14 15:05:00,16.14,16.14,16.1,16.1,40900.0,16.14,16.14,16.1,16.1,40900.0
2019-08-14 15:10:00,16.1,16.11,16.08,16.09,37575.0,16.1,16.11,16.08,16.09,37575.0
2019-08-14 15:15:00,16.08,16.08,16.04,16.05,42425.0,16.08,16.08,16.04,16.05,42425.0
2019-08-14 15:20:00,16.04,16.04,16.01,16.01,48000.0,16.04,16.04,16.01,16.01,48000.0
2019-08-14 15:25:00,16.02,16.1,16.02,16.06,125860.0,16.02,16.1,16.02,16.06,125860.0
2019-08-14 15:30:00,16.05,16.08,16.05,16.06,273480.0,16.05,16.08,16.05,16.06,273480.0
2019-08-14 15:35:00,16.07,16.1,16.06,16.08,116360.0,16.07,16.1,16.06,16.08,116360.0
2019-08-14 15:40:00,16.08,16.08,16.02,16.08,170295.0,16.08,16.08,16.02,16.08,170295.0
2019-08-14 15:45:00,16.07,16.1,16.07,16.09,102810.0,16.07,16.1,16.07,16.09,102810.0
2019-08-14 15:50:00,16.09,16.16,16.09,16.16,178950.0,16.09,16.16,16.09,16.16,178950.0
2019-08-14 15:55:00,16.15,16.16,16.13,16.15,630400.0,16.15,16.16,16.13,16.15,630400.0
2019-08-15 09:30:00,16.16,16.2,16.09,16.1,100225.0,16.16,16.2,16.09,16.1,100225.0
2019-08-15 09:35:00,16.1,16.12,15.96,16.05,89115.0,16.1,16.12,15.96,16.05,89115.0
2019-08-15 09:40:00,16.06,16.27,15.96,16.25,320760.0,16.06,16.27,15.96,16.25,320760.0
2019-08-15 09:45:00,16.19,16.27,16.15,16.22,483000.0,16.19,16.27,16.15,16.22,483000.0
2019-08-15 09:50:00,16.19,16.26,16.19,16.26,40525.0,16.19,16.26,16.19,16.26,40525.0
2019-08-15 09:55:00,16.26,16.26,16.19,16.25,57510.0,16.26,16.26,16.19,16.25,57510.0
2019-08-15 10:00:00,16.25,16.31,16.22,16.22,291190.0,16.25,16.31,16.22,16.22,291190.0
2019-08-15 10:05:00,16.22,16.22,16.15,16.17,32250.0,16.22,16.22,16.15,16.17,32250.0
2019-08-15 10:10:00,16.19,16.3,16.18,16.3,57405.0,16.19,16.3,16.18,16.3,57405.0
2019-08-15 10:15:00,16.3,16.33,16.27,16.3,59075.0,16.3,16.33,16.27,16.3,59075.0
2019-08-15 10:20:00,16.29,16.31,16.26,16.31,25215.0,16.29,16.31,16.26,16.31,25215.0
2019-08-15 10:25:00,16.3,16.31,16.24,16.24,24830.0,16.3,16.31,16.24,16.24,24830.0
2019-08-15 10:30:00,16.23,16.29,16.22,16.28,27500.0,16.23,16.29,16.22,16.28,27500.0
2019-08-15 10:35:00,16.28,16.32,16.27,16.27,59215.0,16.28,16.32,16.27,16.27,59215.0
2019-08-15 10:40:00,16.26,16.26,16.22,16.26,50090.0,16.26,16.26,16.22,16.26,50090.0
2019-08-15 10:45:00,16.26,16.28,16.23,16.24,21865.0,16.26,16.28,16.23,16.24,21865.0
2019-08-15 10:50:00,16.23,16.29,16.23,16.27,27420.0,16.23,16.29,16.23,16.27,27420.0
2019-08-15 10:55:00,16.28,16.28,16.24,16.25,35990.0,16.28,16.28,16.24,16.25,35990.0
2019-08-15 11:00:00,16.25,16.25,16.2,16.2,34500.0,16.25,16.25,16.2,16.2,34500.0
2019-08-15 11:05:00,16.19,16.19,16.17,16.17,42425.0,16.19,16.19,16.17,16.17,42425.0
2019-08-15 11:10:00,16.16,16.18,16.15,16.16,29885.0,16.16,16.18,16.15,16.16,29885.0
2019-08-15 11:15:00,16.15,16.17,16.13,16.13,40085.0,16.15,16.17,16.13,16.13,40085.0
2019-08-15 11:20:00,16.12,16.14,16.09,16.12,59050.0,16.12,16.14,16.09,16.12,59050.0
2019-08-15 11:25:00,16.12,16.14,16.12,16.12,66655.0,16.12,16.14,16.12,16.12,66655.0
2019-08-15 11:30:00,16.12,16.13,16.11,16.12,81825.0,16.12,16.13,16.11,16.12,81825.0
2019-08-15 11:35:00,16.12,16.15,16.12,16.15,63185.0,16.12,16.15,16.12,16.15,63185.0
2019-08-15 11:40:00,16.15,16.15,16.12,16.12,33815.0,16.15,16.15,16.12,16.12,33815.0
2019-08-15 11:45:00,16.12,16.13,16.1,16.1,40095.0,16.12,16.13,16.1,16.1,40095.0
2019-08-15 11:50:00,16.11,16.12,16.1,16.12,23000.0,16.11,16.12,16.1,16.12,23000.0
2019-08-15 11:55:00,16.12,16.17,16.12,16.16,48625.0,16.12,16.17,16.12,16.16,48625.0
2019-08-15 12:00:00,16.16,16.19,16.15,16.19,55030.0,16.16,16.19,16.15,16.19,55030.0
2019-08-15 12:05:00,16.19,16.2,16.18,16.18,96200.0,16.19,16.2,16.18,16.18,96200.0
2019-08-15 12:10:00,16.17,16.18,16.15,16.15,32565.0,16.17,16.18,16.15,16.15,32565.0
2019-08-15 12:15:00,16.15,16.16,16.14,16.14,36205.0,16.15,16.16,16.14,16.14,36205.0
2019-08-15 12:20:00,16.14,16.15,16.12,16.13,42835.0,16.14,16.15,16.12,16.13,42835.0
2019-08-15 12:25:00,16.12,16.13,16.1,16.1,28540.0,16.12,16.13,16.1,16.1,28540.0
2019-08-15 12:30:00,16.11,16.13,16.11,16.11,26865.0,16.11,16.13,16.11,16.11,26865.0
2019-08-15 12:35:00,16.12,16.13,16.1,16.11,52055.0,16.12,16.13,16.1,16.11,52055.0
2019-08-15 12:40:00,16.11,16.11,16.09,16.1,32020.0,16.11,16.11,16.09,16.1,32020.0
2019-08-15 12:45:00,16.1,16.11,16.09,16.09,20550.0,16.1,16.11,16.09,16.09,20550.0
2019-08-15 12:50:00,16.11,16.12,16.09,16.1,21810.0,16.11,16.12,16.09,16.1,21810.0
2019-08-15 12:55:00,16.1,16.13,16.1,16.12,33170.0,16.1,16.13,16.1,16.12,33170.0
2019-08-15 13:00:00,16.12,16.13,16.12,16.12,39425.0,16.12,16.13,16.12,16.12,39425.0
2019-08-15 13:05:00,16.12,16.13,16.12,16.12,32795.0,16.12,16.13,16.12,16.12,32795.0
2019-08-15 13:10:00,16.12,16.13,16.11,16.11,22320.0,16.12,16.13,16.11,16.11,22320.0
2019-08-15 13:15:00,16.1,16.13,16.1,16.12,38390.0,16.1,16.13,16.1,16.12,38390.0
2019-08-15 13:20:00,16.13,16.13,16.11,16.12,44930.0,16.13,16.13,16.11,16.12,44930.0
2019-08-15 13:25:00,16.11,16.12,16.09,16.1,38935.0,16.11,16.12,16.09,16.1,38935.0
2019-08-15 13:30:00,16.1,16.12,16.1,16.11,30500.0,16.1,16.12,16.1,16.11,30500.0
2019-08-15 13:35:00,16.11,16.11,16.08,16.08,37750.0,16.11,16.11,16.08,16.08,37750.0
2019-08-15 13:40:00,16.09,16.09,16.06,16.07,21425.0,16.09,16.09,16.06,16.07,21425.0
2019-08-15 13:45:00,16.07,16.08,16.03,16.05,29500.0,16.07,16.08,16.03,16.05,29500.0
2019-08-15 13:50:00,16.05,16.05,15.97,15.99,53800.0,16.05,16.05,15.97,15.99,53800.0
2019-08-15 13:55:00,15.99,16.02,15.98,16.01,21265.0,15.99,16.02,15.98,16.01,21265.0
2019-08-15 14:00:00,16.0,16.02,15.99,15.99,48385.0,16.0,16.02,15.99,15.99,48385.0
2019-08-15 14:05:00,15.99,16.05,15.99,16.04,43735.0,15.99,16.05,15.99,16.04,43735.0
2019-08-15 14:10:00,16.04,16.1,16.04,16.09,40200.0,16.04,16.1,16.04,16.09,40200.0
2019-08-15 14:15:00,16.09,16.09,16.06,16.07,21000.0,16.09,16.09,16.06,16.07,21000.0
2019-08-15 14:20:00,16.07,16.11,16.07,16.1,35500.0,16.07,16.11,16.07,16.1,35500.0
2019-08-15 14:25:00,16.11,16.11,16.1,16.11,11790.0,16.11,16.11,16.1,16.11,11790.0
2019-08-15 14:30:00,16.11,16.11,16.09,16.11,24000.0,16.11,16.11,16.09,16.11,24000.0
2019-08-15 14:35:00,16.11,16.11,16.08,16.09,22325.0,16.11,16.11,16.08,16.09,22325.0
2019-08-15 14:40:00,16.09,16.1,16.08,16.09,63540.0,16.09,16.1,16.08,16.09,63540.0
2019-08-15 14:45:00,16.09,16.11,16.08,16.09,201990.0,16.09,16.11,16.08,16.09,201990.0
2019-08-15 14:50:00,16.09,16.1,16.03,16.06,142915.0,16.09,16.1,16.03,16.06,142915.0
2019-08-15 14:55:00,16.06,16.06,16.04,16.05,24100.0,16.06,16.06,16.04,16.05,24100.0
2019-08-15 15:00:00,16.06,16.1,16.06,16.1,40585.0,16.06,16.1,16.06,16.1,40585.0
2019-08-15 15:05:00,16.1,16.11,16.08,16.1,33700.0,16.1,16.11,16.08,16.1,33700.0
2019-08-15 15:10:00,16.1,16.1,16.08,16.08,29875.0,16.1,16.1,16.08,16.08,29875.0
2019-08-15 15:15:00,16.08,16.08,16.07,16.07,26590.0,16.08,16.08,16.07,16.07,26590.0
2019-08-15 15:20:00,16.08,16.08,16.07,16.07,35145.0,16.08,16.08,16.07,16.07,35145.0
2019-08-15 15:25:00,16.07,16.07,16.05,16.06,39525.0,16.07,16.07,16.05,16.06,39525.0
2019-08-15 15:30:00,16.06,16.07,16.05,16.06,112810.0,16.06,16.07,16.05,16.06,112810.0
2019-08-15 15:35:00,16.05,16.07,16.05,16.06,57410.0,16.05,16.07,16.05,16.06,57410.0
2019-08-15 15:40:00,16.06,16.07,16.05,16.06,73425.0,16.06,16.07,16.05,16.06,73425.0
2019-08-15 15:45:00,16.06,16.07,16.05,16.06,172650.0,16.06,16.07,16.05,16.06,172650.0
2019-08-15 15:50:00,16.06,16.07,16.04,16.07,169990.0,16.06,16.07,16.04,16.07,169990.0
2019-08-15 15:55:00,16.07,16.08,16.02,16.02,429270.0,16.07,16.08,16.02,16.02,429270.0
2019-08-16 09:30:00,16.17,16.2,16.07,16.15,197635.0,16.17,16.2,16.07,16.15,197635.0
2019-08-16 09:35:00,16.16,16.26,16.16,16.19,147175.0,16.16,16.26,16.16,16.19,147175.0
2019-08-16 09:40:00,16.2,16.21,16.17,16.19,68500.0,16.2,16.21,16.17,16.19,68500.0
2019-08-16 09:45:00,16.17,16.19,16.17,16.18,22625.0,16.17,16.19,16.17,16.18,22625.0
2019-08-16 09:50:00,16.18,16.22,16.17,16.2,21000.0,16.18,16.22,16.17,16.2,21000.0
2019-08-16 09:55:00,16.2,16.24,16.18,16.23,16000.0,16.2,16.24,16.18,16.23,16000.0
2019-08-16 10:00:00,16.22,16.28,16.22,16.27,51780.0,16.22,16.28,16.22,16.27,51780.0
2019-08-16 10:05:00,16.27,16.27,16.19,16.2,41915.0,16.27,16.27,16.19,16.2,41915.0
2019-08-16 10:10:00,16.2,16.2,16.14,16.15,22810.0,16.2,16.2,16.14,16.15,22810.0
2019-08-16 10:15:00,16.16,16.18,16.14,16.14,21695.0,16.16,16.18,16.14,16.14,21695.0
2019-08-16 10:20:00,16.14,16.2,16.13,16.17,43245.0,16.14,16.2,16.13,16.17,43245.0
2019-08-16 10:25:00,16.18,16.2,16.16,16.16,36860.0,16.18,16.2,16.16,16.16,36860.0
2019-08-16 10:30:00,16.18,16.21,16.18,16.19,24785.0,16.18,16.21,16.18,16.19,24785.0
2019-08-16 10:35:00,16.2,16.23,16.2,16.2,30495.0,16.2,16.23,16.2,16.2,30495.0
2019-08-16 10:40:00,16.2,16.24,16.2,16.24,28500.0,16.2,16.24,16.2,16.24,28500.0
2019-08-16 10:45:00,16.24,16.28,16.24,16.26,51445.0,16.24,16.28,16.24,16.26,51445.0
2019-08-16 10:50:00,16.26,16.29,16.26,16.28,11280.0,16.26,16.29,16.26,16.28,11280.0
2019-08-16 10:55:00,16.28,16.33,16.28,16.33,19785.0,16.28,16.33,16.28,16.33,19785.0
2019-08-16 11:00:00,16.33,16.37,16.33,16.37,36625.0,16.33,16.37,16.33,16.37,36625.0
2019-08-16 11:05:00,16.37,16.4,16.36,16.36,39260.0,16.37,16.4,16.36,16.36,39260.0
2019-08-16 11:10:00,16.36,16.37,16.33,16.35,27465.0,16.36,16.37,16.33,16.35,27465.0
2019-08-16 11:15:00,16.34,16.35,16.31,16.33,32285.0,16.34,16.35,16.31,16.33,32285.0
2019-08-16 11:20:00,16.34,16.36,16.34,16.35,40915.0,16.34,16.36,16.34,16.35,40915.0
2019-08-16 11:25:00,16.36,16.36,16.33,16.34,18690.0,16.36,16.36,16.33,16.34,18690.0
2019-08-16 11:30:00,16.35,16.35,16.32,16.33,23740.0,16.35,16.35,16.32,16.33,23740.0
2019-08-16 11:35:00,16.33,16.33,16.32,16.32,17110.0,16.33,16.33,16.32,16.32,17110.0
2019-08-16 11:40:00,16.32,16.33,16.31,16.32,22785.0,16.32,16.33,16.31,16.32,22785.0
2019-08-16 11:45:00,16.32,16.34,16.31,16.33,28535.0,16.32,16.34,16.31,16.33,28535.0
2019-08-16 11:50:00,16.34,16.36,16.34,16.34,7995.0,16.34,16.36,16.34,16.34,7995.0
2019-08-16 11:55:00,16.34,16.34,16.32,16.33,12805.0,16.34,16.34,16.32,16.33,12805.0
2019-08-16 12:00:00,16.33,16.34,16.32,16.34,14750.0,16.33,16.34,16.32,16.34,14750.0
2019-08-16 12:05:00,16.34,16.34,16.33,16.34,5500.0,16.34,16.34,16.33,16.34,5500.0
2019-08-16 12:10:00,16.34,16.34,16.32,16.32,17420.0,16.34,16.34,16.32,16.32,17420.0
2019-08-16 12:15:00,16.33,16.33,16.3,16.31,19500.0,16.33,16.33,16.3,16.31,19500.0
2019-08-16 12:20:00,16.32,16.33,16.31,16.31,7475.0,16.32,16.33,16.31,16.31,7475.0
2019-08-16 12:25:00,16.31,16.32,16.31,16.31,14500.0,16.31,16.32,16.31,16.31,14500.0
2019-08-16 12:30:00,16.31,16.32,16.3,16.31,10625.0,16.31,16.32,16.3,16.31,10625.0
2019-08-16 12:35:00,16.32,16.32,16.31,16.32,14340.0,16.32,16.32,16.31,16.32,14340.0
2019-08-16 12:40:00,16.32,16.33,16.31,16.33,19405.0,16.32,16.33,16.31,16.33,19405.0
2019-08-16 12:45:00,16.33,16.34,16.32,16.32,40190.0,16.33,16.34,16.32,16.32,40190.0
2019-08-16 12:50:00,16.32,16.32,16.31,16.31,19085.0,16.32,16.32,16.31,16.31,19085.0
2019-08-16 12:55:00,16.32,16.32,16.31,16.32,7500.0,16.32,16.32,16.31,16.32,7500.0
2019-08-16 13:00:00,16.32,16.34,16.32,16.32,20625.0,16.32,16.34,16.32,16.32,20625.0
2019-08-16 13:05:00,16.32,16.32,16.31,16.32,18290.0,16.32,16.32,16.31,16.32,18290.0
2019-08-16 13:10:00,16.31,16.31,16.3,16.31,13650.0,16.31,16.31,16.3,16.31,13650.0
2019-08-16 13:15:00,16.31,16.32,16.3,16.31,19650.0,16.31,16.32,16.3,16.31,19650.0
2019-08-16 13:20:00,16.32,16.32,16.31,16.32,8000.0,16.32,16.32,16.31,16.32,8000.0
2019-08-16 13:25:00,16.32,16.32,16.31,16.31,10935.0,16.32,16.32,16.31,16.31,10935.0
2019-08-16 13:30:00,16.31,16.32,16.3,16.32,28750.0,16.31,16.32,16.3,16.32,28750.0
2019-08-16 13:35:00,16.32,16.32,16.31,16.31,22875.0,16.32,16.32,16.31,16.31,22875.0
2019-08-16 13:40:00,16.31,16.35,16.31,16.32,61250.0,16.31,16.35,16.31,16.32,61250.0
2019-08-16 13:45:00,16.32,16.32,16.29,16.3,27695.0,16.32,16.32,16.29,16.3,27695.0
2019-08-16 13:50:00,16.31,16.31,16.3,16.31,16425.0,16.31,16.31,16.3,16.31,16425.0
2019-08-16 13:55:00,16.31,16.31,16.28,16.29,26390.0,16.31,16.31,16.28,16.29,26390.0
2019-08-16 14:00:00,16.29,16.3,16.29,16.29,21560.0,16.29,16.3,16.29,16.29,21560.0
2019-08-16 14:05:00,16.3,16.3,16.27,16.27,25500.0,16.3,16.3,16.27,16.27,25500.0
2019-08-16 14:10:00,16.27,16.28,16.26,16.28,18500.0,16.27,16.28,16.26,16.28,18500.0
2019-08-16 14:15:00,16.28,16.28,16.27,16.28,13500.0,16.28,16.28,16.27,16.28,13500.0
2019-08-16 14:20:00,16.28,16.29,16.27,16.27,26500.0,16.28,16.29,16.27,16.27,26500.0
2019-08-16 14:25:00,16.27,16.27,16.26,16.27,12125.0,16.27,16.27,16.26,16.27,12125.0
2019-08-16 14:30:00,16.27,16.27,16.25,16.26,42130.0,16.27,16.27,16.25,16.26,42130.0
2019-08-16 14:35:00,16.26,16.26,16.22,16.22,19940.0,16.26,16.26,16.22,16.22,19940.0
2019-08-16 14:40:00,16.22,16.22,16.18,16.18,64090.0,16.22,16.22,16.18,16.18,64090.0
2019-08-16 14:45:00,16.18,16.18,16.14,16.15,79595.0,16.18,16.18,16.14,16.15,79595.0
2019-08-16 14:50:00,16.15,16.19,16.14,16.17,113475.0,16.15,16.19,16.14,16.17,113475.0
2019-08-16 14:55:00,16.17,16.18,16.15,16.15,28780.0,16.17,16.18,16.15,16.15,28780.0
2019-08-16 15:00:00,16.15,16.16,16.13,16.15,71380.0,16.15,16.16,16.13,16.15,71380.0
2019-08-16 15:05:00,16.15,16.17,16.15,16.15,39485.0,16.15,16.17,16.15,16.15,39485.0
2019-08-16 15:10:00,16.15,16.18,16.15,16.16,72175.0,16.15,16.18,16.15,16.16,72175.0
2019-08-16 15:15:00,16.15,16.17,16.15,16.17,57075.0,16.15,16.17,16.15,16.17,57075.0
2019-08-16 15:20:00,16.17,16.17,16.15,16.15,35280.0,16.17,16.17,16.15,16.15,35280.0
2019-08-16 15:25:00,16.15,16.17,16.15,16.17,50735.0,16.15,16.17,16.15,16.17,50735.0
2019-08-16 15:30:00,16.17,16.17,16.15,16.16,68660.0,16.17,16.17,16.15,16.16,68660.0
2019-08-16 15:35:00,16.16,16.18,16.16,16.16,67145.0,16.16,16.18,16.16,16.16,67145.0
2019-08-16 15:40:00,16.16,16.18,16.16,16.17,97900.0,16.16,16.18,16.16,16.17,97900.0
2019-08-16 15:45:00,16.17,16.17,16.15,16.16,85210.0,16.17,16.17,16.15,16.16,85210.0
2019-08-16 15:50:00,16.16,16.17,16.15,16.15,210015.0,16.16,16.17,16.15,16.15,210015.0
2019-08-16 15:55:00,16.15,16.16,16.12,16.13,473680.0,16.15,16.16,16.12,16.13,473680.0
2019-08-19 09:30:00,16.39,16.43,16.35,16.35,156920.0,16.39,16.43,16.35,16.35,156920.0
2019-08-19 09:35:00,16.36,16.38,16.32,16.33,26365.0,16.36,16.38,16.32,16.33,26365.0
2019-08-19 09:40:00,16.33,16.34,16.27,16.28,55650.0,16.33,16.34,16.27,16.28,55650.0
2019-08-19 09:45:00,16.26,16.28,16.22,16.22,27030.0,16.26,16.28,16.22,16.22,27030.0
2019-08-19 09:50:00,16.22,16.27,16.22,16.27,34435.0,16.22,16.27,16.22,16.27,34435.0
2019-08-19 09:55:00,16.27,16.3,16.26,16.3,15860.0,16.27,16.3,16.26,16.3,15860.0
2019-08-19 10:00:00,16.3,16.32,16.29,16.3,33500.0,16.3,16.32,16.29,16.3,33500.0
2019-08-19 10:05:00,16.29,16.3,16.29,16.3,26400.0,16.29,16.3,16.29,16.3,26400.0
2019-08-19 10:10:00,16.3,16.3,16.24,16.25,35120.0,16.3,16.3,16.24,16.25,35120.0
2019-08-19 10:15:00,16.25,16.31,16.25,16.31,34645.0,16.25,16.31,16.25,16.31,34645.0
2019-08-19 10:20:00,16.32,16.32,16.3,16.3,24500.0,16.32,16.32,16.3,16.3,24500.0
2019-08-19 10:25:00,16.31,16.33,16.3,16.31,22875.0,16.31,16.33,16.3,16.31,22875.0
2019-08-19 10:30:00,16.31,16.31,16.29,16.29,13005.0,16.31,16.31,16.29,16.29,13005.0
2019-08-19 10:35:00,16.3,16.3,16.29,16.3,7500.0,16.3,16.3,16.29,16.3,7500.0
2019-08-19 10:40:00,16.3,16.31,16.28,16.28,71800.0,16.3,16.31,16.28,16.28,71800.0
2019-08-19 10:45:00,16.28,16.31,16.27,16.31,41555.0,16.28,16.31,16.27,16.31,41555.0
2019-08-19 10:50:00,16.3,16.3,16.28,16.29,13580.0,16.3,16.3,16.28,16.29,13580.0
2019-08-19 10:55:00,16.29,16.3,16.28,16.28,17000.0,16.29,16.3,16.28,16.28,17000.0
2019-08-19 11:00:00,16.28,16.28,16.27,16.27,15020.0,16.28,16.28,16.27,16.27,15020.0
2019-08-19 11:05:00,16.27,16.29,16.26,16.29,18615.0,16.27,16.29,16.26,16.29,18615.0
2019-08-19 11:10:00,16.28,16.29,16.28,16.28,13575.0,16.28,16.29,16.28,16.28,13575.0
2019-08-19 11:15:00,16.28,16.29,16.27,16.28,10000.0,16.28,16.29,16.27,16.28,10000.0
2019-08-19 11:20:00,16.28,16.29,16.27,16.29,9455.0,16.28,16.29,16.27,16.29,9455.0
2019-08-19 11:25:00,16.28,16.28,16.27,16.28,6500.0,16.28,16.28,16.27,16.28,6500.0
2019-08-19 11:30:00,16.27,16.28,16.26,16.27,61525.0,16.27,16.28,16.26,16.27,61525.0
2019-08-19 11:35:00,16.28,16.35,16.28,16.35,130930.0,16.28,16.35,16.28,16.35,130930.0
2019-08-19 11:40:00,16.35,16.35,16.32,16.32,12775.0,16.35,16.35,16.32,16.32,12775.0
2019-08-19 11:45:00,16.33,16.33,16.32,16.32,6520.0,16.33,16.33,16.32,16.32,6520.0
2019-08-19 11:50:00,16.32,16.36,16.32,16.36,21020.0,16.32,16.36,16.32,16.36,21020.0
2019-08-19 11:55:00,16.36,16.37,16.35,16.36,14035.0,16.36,16.37,16.35,16.36,14035.0
2019-08-19 12:00:00,16.35,16.35,16.33,16.33,7240.0,16.35,16.35,16.33,16.33,7240.0
2019-08-19 12:05:00,16.33,16.34,16.33,16.34,7000.0,16.33,16.34,16.33,16.34,7000.0
2019-08-19 12:10:00,16.34,16.35,16.33,16.34,22125.0,16.34,16.35,16.33,16.34,22125.0
2019-08-19 12:15:00,16.34,16.35,16.31,16.33,11510.0,16.34,16.35,16.31,16.33,11510.0
2019-08-19 12:20:00,16.32,16.33,16.32,16.32,4000.0,16.32,16.33,16.32,16.32,4000.0
2019-08-19 12:25:00,16.31,16.32,16.3,16.32,8500.0,16.31,16.32,16.3,16.32,8500.0
2019-08-19 12:30:00,16.32,16.32,16.3,16.31,9425.0,16.32,16.32,16.3,16.31,9425.0
2019-08-19 12:35:00,16.32,16.32,16.31,16.32,21500.0,16.32,16.32,16.31,16.32,21500.0
2019-08-19 12:40:00,16.32,16.32,16.32,16.32,6625.0,16.32,16.32,16.32,16.32,6625.0
2019-08-19 12:45:00,16.32,16.34,16.32,16.34,10625.0,16.32,16.34,16.32,16.34,10625.0
2019-08-19 12:50:00,16.33,16.35,16.33,16.34,7000.0,16.33,16.35,16.33,16.34,7000.0
2019-08-19 12:55:00,16.35,16.35,16.35,16.35,6000.0,16.35,16.35,16.35,16.35,6000.0
2019-08-19 13:00:00,16.35,16.36,16.35,16.35,9625.0,16.35,16.36,16.35,16.35,9625.0
2019-08-19 13:05:00,16.35,16.36,16.35,16.36,5405.0,16.35,16.36,16.35,16.36,5405.0
2019-08-19 13:10:00,16.35,16.35,16.34,16.34,14365.0,16.35,16.35,16.34,16.34,14365.0
2019-08-19 13:15:00,16.35,16.35,16.34,16.35,11535.0,16.35,16.35,16.34,16.35,11535.0
2019-08-19 13:20:00,16.35,16.36,16.34,16.35,26775.0,16.35,16.36,16.34,16.35,26775.0
2019-08-19 13:25:00,16.35,16.36,16.35,16.36,12335.0,16.35,16.36,16.35,16.36,12335.0
2019-08-19 13:30:00,16.36,16.37,16.36,16.36,5605.0,16.36,16.37,16.36,16.36,5605.0
2019-08-19 13:35:00,16.36,16.36,16.35,16.35,12590.0,16.36,16.36,16.35,16.35,12590.0
2019-08-19 13:40:00,16.36,16.36,16.34,16.35,8500.0,16.36,16.36,16.34,16.35,8500.0
2019-08-19 13:45:00,16.35,16.35,16.35,16.35,5500.0,16.35,16.35,16.35,16.35,5500.0
2019-08-19 13:50:00,16.35,16.36,16.34,16.35,19675.0,16.35,16.36,16.34,16.35,19675.0
2019-08-19 13:55:00,16.34,16.34,16.32,16.33,8625.0,16.34,16.34,16.32,16.33,8625.0
2019-08-19 14:00:00,16.33,16.33,16.28,16.29,19850.0,16.33,16.33,16.28,16.29,19850.0
2019-08-19 14:05:00,16.29,16.3,16.29,16.3,10000.0,16.29,16.3,16.29,16.3,10000.0
2019-08-19 14:10:00,16.29,16.29,16.28,16.28,5075.0,16.29,16.29,16.28,16.28,5075.0
2019-08-19 14:15:00,16.29,16.3,16.29,16.29,3500.0,16.29,16.3,16.29,16.29,3500.0
2019-08-19 14:20:00,16.28,16.29,16.28,16.28,16500.0,16.28,16.29,16.28,16.28,16500.0
2019-08-19 14:25:00,16.29,16.31,16.28,16.3,16650.0,16.29,16.31,16.28,16.3,16650.0
2019-08-19 14:30:00,16.3,16.3,16.29,16.29,8500.0,16.3,16.3,16.29,16.29,8500.0
2019-08-19 14:35:00,16.29,16.3,16.29,16.3,8500.0,16.29,16.3,16.29,16.3,8500.0
2019-08-19 14:40:00,16.29,16.31,16.29,16.3,29500.0,16.29,16.31,16.29,16.3,29500.0
2019-08-19 14:45:00,16.3,16.3,16.29,16.3,8500.0,16.3,16.3,16.29,16.3,8500.0
2019-08-19 14:50:00,16.3,16.3,16.29,16.29,13500.0,16.3,16.3,16.29,16.29,13500.0
2019-08-19 14:55:00,16.3,16.3,16.27,16.27,19010.0,16.3,16.3,16.27,16.27,19010.0
2019-08-19 15:00:00,16.28,16.28,16.26,16.27,16060.0,16.28,16.28,16.26,16.27,16060.0
2019-08-19 15:05:00,16.27,16.27,16.26,16.27,19775.0,16.27,16.27,16.26,16.27,19775.0
2019-08-19 15:10:00,16.27,16.27,16.26,16.26,29275.0,16.27,16.27,16.26,16.26,29275.0
2019-08-19 15:15:00,16.26,16.26,16.25,16.26,13265.0,16.26,16.26,16.25,16.26,13265.0
2019-08-19 15:20:00,16.26,16.26,16.25,16.25,14960.0,16.26,16.26,16.25,16.25,14960.0
2019-08-19 15:25:00,16.25,16.26,16.25,16.26,15095.0,16.25,16.26,16.25,16.26,15095.0
2019-08-19 15:30:00,16.25,16.27,16.25,16.27,33750.0,16.25,16.27,16.25,16.27,33750.0
2019-08-19 15:35:00,16.27,16.29,16.27,16.29,51600.0,16.27,16.29,16.27,16.29,51600.0
2019-08-19 15:40:00,16.29,16.29,16.27,16.28,53695.0,16.29,16.29,16.27,16.28,53695.0
2019-08-19 15:45:00,16.28,16.28,16.26,16.27,36020.0,16.28,16.28,16.26,16.27,36020.0
2019-08-19 15:50:00,16.28,16.28,16.25,16.26,60280.0,16.28,16.28,16.25,16.26,60280.0
2019-08-19 15:55:00,16.26,16.26,16.22,16.23,249165.0,16.26,16.26,16.22,16.23,249165.0
2019-08-20 09:30:00,16.14,16.22,16.14,16.19,223630.0,16.14,16.22,16.14,16.19,223630.0
2019-08-20 09:35:00,16.19,16.21,16.09,16.12,153735.0,16.19,16.21,16.09,16.12,153735.0
2019-08-20 09:40:00,16.12,16.12,16.05,16.07,39540.0,16.12,16.12,16.05,16.07,39540.0
2019-08-20 09:45:00,16.07,16.09,16.02,16.05,37565.0,16.07,16.09,16.02,16.05,37565.0
2019-08-20 09:50:00,16.06,16.07,16.04,16.06,34065.0,16.06,16.07,16.04,16.06,34065.0
2019-08-20 09:55:00,16.07,16.09,16.04,16.07,17780.0,16.07,16.09,16.04,16.07,17780.0
2019-08-20 10:00:00,16.04,16.05,16.02,16.04,49105.0,16.04,16.05,16.02,16.04,49105.0
2019-08-20 10:05:00,16.04,16.11,16.03,16.08,21620.0,16.04,16.11,16.03,16.08,21620.0
2019-08-20 10:10:00,16.05,16.08,16.05,16.07,19655.0,16.05,16.08,16.05,16.07,19655.0
2019-08-20 10:15:00,16.08,16.11,16.07,16.09,14890.0,16.08,16.11,16.07,16.09,14890.0
2019-08-20 10:20:00,16.1,16.1,16.06,16.06,33425.0,16.1,16.1,16.06,16.06,33425.0
2019-08-20 10:25:00,16.06,16.09,16.05,16.07,71195.0,16.06,16.09,16.05,16.07,71195.0
2019-08-20 10:30:00,16.07,16.07,16.03,16.04,35195.0,16.07,16.07,16.03,16.04,35195.0
2019-08-20 10:35:00,16.02,16.05,16.02,16.04,74120.0,16.02,16.05,16.02,16.04,74120.0
2019-08-20 10:40:00,16.03,16.07,16.02,16.06,42455.0,16.03,16.07,16.02,16.06,42455.0
2019-08-20 10:45:00,16.06,16.06,16.02,16.03,30730.0,16.06,16.06,16.02,16.03,30730.0
2019-08-20 10:50:00,16.02,16.04,16.01,16.04,19785.0,16.02,16.04,16.01,16.04,19785.0
2019-08-20 10:55:00,16.03,16.06,16.02,16.03,47050.0,16.03,16.06,16.02,16.03,47050.0
2019-08-20 11:00:00,16.02,16.05,16.02,16.04,31405.0,16.02,16.05,16.02,16.04,31405.0
2019-08-20 11:05:00,16.03,16.04,16.02,16.03,49625.0,16.03,16.04,16.02,16.03,49625.0
2019-08-20 11:10:00,16.03,16.05,16.03,16.03,72155.0,16.03,16.05,16.03,16.03,72155.0
2019-08-20 11:15:00,16.03,16.05,16.02,16.03,51065.0,16.03,16.05,16.02,16.03,51065.0
2019-08-20 11:20:00,16.03,16.03,16.01,16.02,20790.0,16.03,16.03,16.01,16.02,20790.0
2019-08-20 11:25:00,16.03,16.04,16.02,16.03,34995.0,16.03,16.04,16.02,16.03,34995.0
2019-08-20 11:30:00,16.03,16.05,16.02,16.04,32305.0,16.03,16.05,16.02,16.04,32305.0
2019-08-20 11:35:00,16.03,16.04,16.02,16.02,26815.0,16.03,16.04,16.02,16.02,26815.0
2019-08-20 11:40:00,16.01,16.02,16.0,16.01,48205.0,16.01,16.02,16.0,16.01,48205.0
2019-08-20 11:45:00,16.01,16.01,15.99,16.0,32465.0,16.01,16.01,15.99,16.0,32465.0
2019-08-20 11:50:00,16.0,16.0,15.98,15.99,27430.0,16.0,16.0,15.98,15.99,27430.0
2019-08-20 11:55:00,15.98,16.0,15.98,16.0,31935.0,15.98,16.0,15.98,16.0,31935.0
2019-08-20 12:00:00,16.0,16.0,15.98,15.99,28390.0,16.0,16.0,15.98,15.99,28390.0
2019-08-20 12:05:00,15.98,15.99,15.97,15.97,26595.0,15.98,15.99,15.97,15.97,26595.0
2019-08-20 12:10:00,15.97,15.98,15.96,15.97,67145.0,15.97,15.98,15.96,15.97,67145.0
2019-08-20 12:15:00,15.98,15.99,15.97,15.99,51000.0,15.98,15.99,15.97,15.99,51000.0
2019-08-20 12:20:00,15.99,16.0,15.98,15.99,15880.0,15.99,16.0,15.98,15.99,15880.0
2019-08-20 12:25:00,15.99,15.99,15.98,15.99,22915.0,15.99,15.99,15.98,15.99,22915.0
2019-08-20 12:30:00,15.99,15.99,15.97,15.97,8000.0,15.99,15.99,15.97,15.97,8000.0
2019-08-20 12:35:00,15.97,15.97,15.95,15.95,32595.0,15.97,15.97,15.95,15.95,32595.0
2019-08-20 12:40:00,15.95,15.95,15.93,15.94,52250.0,15.95,15.95,15.93,15.94,52250.0
2019-08-20 12:45:00,15.94,15.95,15.94,15.95,20500.0,15.94,15.95,15.94,15.95,20500.0
2019-08-20 12:50:00,15.95,15.97,15.94,15.96,21895.0,15.95,15.97,15.94,15.96,21895.0
2019-08-20 12:55:00,15.96,15.98,15.96,15.97,16255.0,15.96,15.98,15.96,15.97,16255.0
2019-08-20 13:00:00,15.96,15.97,15.96,15.97,13500.0,15.96,15.97,15.96,15.97,13500.0
2019-08-20 13:05:00,15.97,15.98,15.96,15.98,20000.0,15.97,15.98,15.96,15.98,20000.0
2019-08-20 13:10:00,15.98,15.99,15.98,15.98,15685.0,15.98,15.99,15.98,15.98,15685.0
2019-08-20 13:15:00,15.98,15.99,15.97,15.99,21845.0,15.98,15.99,15.97,15.99,21845.0
2019-08-20 13:20:00,15.98,16.0,15.98,15.98,46555.0,15.98,16.0,15.98,15.98,46555.0
2019-08-20 13:25:00,15.98,15.98,15.98,15.98,6125.0,15.98,15.98,15.98,15.98,6125.0
2019-08-20 13:30:00,15.98,15.99,15.96,15.96,38305.0,15.98,15.99,15.96,15.96,38305.0
2019-08-20 13:35:00,15.95,15.96,15.93,15.94,58050.0,15.95,15.96,15.93,15.94,58050.0
2019-08-20 13:40:00,15.94,15.96,15.94,15.95,22450.0,15.94,15.96,15.94,15.95,22450.0
2019-08-20 13:45:00,15.95,15.96,15.94,15.94,13505.0,15.95,15.96,15.94,15.94,13505.0
2019-08-20 13:50:00,15.94,15.98,15.94,15.98,68825.0,15.94,15.98,15.94,15.98,68825.0
2019-08-20 13:55:00,15.97,15.98,15.97,15.98,5000.0,15.97,15.98,15.97,15.98,5000.0
2019-08-20 14:00:00,15.98,15.98,15.96,15.98,20425.0,15.98,15.98,15.96,15.98,20425.0
2019-08-20 14:05:00,15.97,15.99,15.94,15.94,21295.0,15.97,15.99,15.94,15.94,21295.0
2019-08-20 14:10:00,15.94,15.94,15.93,15.93,12655.0,15.94,15.94,15.93,15.93,12655.0
2019-08-20 14:15:00,15.93,15.94,15.92,15.94,53070.0,15.93,15.94,15.92,15.94,53070.0
2019-08-20 14:20:00,15.93,15.93,15.89,15.91,83005.0,15.93,15.93,15.89,15.91,83005.0
2019-08-20 14:25:00,15.91,15.93,15.91,15.91,23310.0,15.91,15.93,15.91,15.91,23310.0
2019-08-20 14:30:00,15.91,15.91,15.9,15.91,36820.0,15.91,15.91,15.9,15.91,36820.0
2019-08-20 14:35:00,15.91,15.91,15.9,15.9,32715.0,15.91,15.91,15.9,15.9,32715.0
2019-08-20 14:40:00,15.91,15.92,15.9,15.9,26315.0,15.91,15.92,15.9,15.9,26315.0
2019-08-20 14:45:00,15.91,15.96,15.91,15.96,26855.0,15.91,15.96,15.91,15.96,26855.0
2019-08-20 14:50:00,15.96,15.96,15.95,15.96,12625.0,15.96,15.96,15.95,15.96,12625.0
2019-08-20 14:55:00,15.96,15.97,15.95,15.97,26005.0,15.96,15.97,15.95,15.97,26005.0
2019-08-20 15:00:00,15.97,15.98,15.96,15.96,26255.0,15.97,15.98,15.96,15.96,26255.0
2019-08-20 15:05:00,15.96,15.97,15.95,15.96,24350.0,15.96,15.97,15.95,15.96,24350.0
2019-08-20 15:10:00,15.96,15.98,15.96,15.98,22910.0,15.96,15.98,15.96,15.98,22910.0
2019-08-20 15:15:00,15.98,15.98,15.96,15.96,51800.0,15.98,15.98,15.96,15.96,51800.0
2019-08-20 15:20:00,15.96,15.97,15.96,15.97,103375.0,15.96,15.97,15.96,15.97,103375.0
2019-08-20 15:25:00,15.97,15.98,15.96,15.98,90160.0,15.97,15.98,15.96,15.98,90160.0
2019-08-20 15:30:00,15.97,16.0,15.97,15.99,53845.0,15.97,16.0,15.97,15.99,53845.0
2019-08-20 15:35:00,15.98,15.99,15.98,15.98,44935.0,15.98,15.99,15.98,15.98,44935.0
2019-08-20 15:40:00,15.98,15.98,15.97,15.97,32705.0,15.98,15.98,15.97,15.97,32705.0
2019-08-20 15:45:00,15.97,15.98,15.95,15.97,94035.0,15.97,15.98,15.95,15.97,94035.0
2019-08-20 15:50:00,15.97,15.98,15.96,15.97,121880.0,15.97,15.98,15.96,15.97,121880.0
2019-08-20 15:55:00,15.96,15.96,15.93,15.93,277545.0,15.96,15.96,15.93,15.93,277545.0
2019-08-21 09:30:00,16.13,16.14,15.84,15.92,249350.0,16.13,16.14,15.84,15.92,249350.0
2019-08-21 09:35:00,15.9,16.08,15.9,16.08,51440.0,15.9,16.08,15.9,16.08,51440.0
2019-08-21 09:40:00,16.09,16.23,16.09,16.2,147280.0,16.09,16.23,16.09,16.2,147280.0
2019-08-21 09:45:00,16.2,16.24,16.19,16.21,61335.0,16.2,16.24,16.19,16.21,61335.0
2019-08-21 09:50:00,16.23,16.27,16.21,16.23,97985.0,16.23,16.27,16.21,16.23,97985.0
2019-08-21 09:55:00,16.23,16.26,16.21,16.23,36630.0,16.23,16.26,16.21,16.23,36630.0
2019-08-21 10:00:00,16.24,16.25,16.18,16.19,27750.0,16.24,16.25,16.18,16.19,27750.0
2019-08-21 10:05:00,16.19,16.25,16.18,16.22,140825.0,16.19,16.25,16.18,16.22,140825.0
2019-08-21 10:10:00,16.21,16.25,16.2,16.25,67245.0,16.21,16.25,16.2,16.25,67245.0
2019-08-21 10:15:00,16.25,16.34,16.24,16.34,159365.0,16.25,16.34,16.24,16.34,159365.0
2019-08-21 10:20:00,16.33,16.35,16.32,16.32,69405.0,16.33,16.35,16.32,16.32,69405.0
2019-08-21 10:25:00,16.32,16.32,16.29,16.3,45015.0,16.32,16.32,16.29,16.3,45015.0
2019-08-21 10:30:00,16.29,16.31,16.26,16.28,75385.0,16.29,16.31,16.26,16.28,75385.0
2019-08-21 10:35:00,16.28,16.33,16.28,16.31,31000.0,16.28,16.33,16.28,16.31,31000.0
2019-08-21 10:40:00,16.3,16.32,16.29,16.31,52000.0,16.3,16.32,16.29,16.31,52000.0
2019-08-21 10:45:00,16.31,16.33,16.31,16.32,22870.0,16.31,16.33,16.31,16.32,22870.0
2019-08-21 10:50:00,16.32,16.37,16.32,16.36,64870.0,16.32,16.37,16.32,16.36,64870.0
2019-08-21 10:55:00,16.36,16.37,16.35,16.36,28265.0,16.36,16.37,16.35,16.36,28265.0
2019-08-21 11:00:00,16.36,16.36,16.34,16.36,42625.0,16.36,16.36,16.34,16.36,42625.0
2019-08-21 11:05:00,16.36,16.39,16.36,16.38,56340.0,16.36,16.39,16.36,16.38,56340.0
2019-08-21 11:10:00,16.37,16.39,16.37,16.38,25300.0,16.37,16.39,16.37,16.38,25300.0
2019-08-21 11:15:00,16.38,16.4,16.36,16.38,37800.0,16.38,16.4,16.36,16.38,37800.0
2019-08-21 11:20:00,16.38,16.42,16.38,16.41,73770.0,16.38,16.42,16.38,16.41,73770.0
2019-08-21 11:25:00,16.42,16.45,16.42,16.44,39240.0,16.42,16.45,16.42,16.44,39240.0
2019-08-21 11:30:00,16.44,16.48,16.44,16.47,60255.0,16.44,16.48,16.44,16.47,60255.0
2019-08-21 11:35:00,16.48,16.49,16.47,16.47,63770.0,16.48,16.49,16.47,16.47,63770.0
2019-08-21 11:40:00,16.47,16.5,16.47,16.48,35810.0,16.47,16.5,16.47,16.48,35810.0
2019-08-21 11:45:00,16.48,16.48,16.45,16.46,44715.0,16.48,16.48,16.45,16.46,44715.0
2019-08-21 11:50:00,16.46,16.46,16.42,16.42,41900.0,16.46,16.46,16.42,16.42,41900.0
2019-08-21 11:55:00,16.42,16.46,16.41,16.46,54805.0,16.42,16.46,16.41,16.46,54805.0
2019-08-21 12:00:00,16.45,16.47,16.45,16.46,13700.0,16.45,16.47,16.45,16.46,13700.0
2019-08-21 12:05:00,16.46,16.49,16.46,16.49,31550.0,16.46,16.49,16.46,16.49,31550.0
2019-08-21 12:10:00,16.49,16.51,16.49,16.5,113475.0,16.49,16.51,16.49,16.5,113475.0
2019-08-21 12:15:00,16.5,16.5,16.46,16.46,44615.0,16.5,16.5,16.46,16.46,44615.0
2019-08-21 12:20:00,16.46,16.46,16.45,16.46,25050.0,16.46,16.46,16.45,16.46,25050.0
2019-08-21 12:25:00,16.46,16.48,16.46,16.48,17000.0,16.46,16.48,16.46,16.48,17000.0
2019-08-21 12:30:00,16.48,16.48,16.46,16.46,59415.0,16.48,16.48,16.46,16.46,59415.0
2019-08-21 12:35:00,16.46,16.46,16.44,16.45,21145.0,16.46,16.46,16.44,16.45,21145.0
2019-08-21 12:40:00,16.45,16.46,16.44,16.46,25125.0,16.45,16.46,16.44,16.46,25125.0
2019-08-21 12:45:00,16.46,16.46,16.45,16.46,22855.0,16.46,16.46,16.45,16.46,22855.0
2019-08-21 12:50:00,16.46,16.5,16.46,16.5,60805.0,16.46,16.5,16.46,16.5,60805.0
2019-08-21 12:55:00,16.5,16.51,16.48,16.49,80640.0,16.5,16.51,16.48,16.49,80640.0
2019-08-21 13:00:00,16.49,16.49,16.45,16.46,23860.0,16.49,16.49,16.45,16.46,23860.0
2019-08-21 13:05:00,16.45,16.46,16.44,16.44,16680.0,16.45,16.46,16.44,16.44,16680.0
2019-08-21 13:10:00,16.45,16.45,16.44,16.44,22660.0,16.45,16.45,16.44,16.44,22660.0
2019-08-21 13:15:00,16.44,16.44,16.42,16.43,33230.0,16.44,16.44,16.42,16.43,33230.0
2019-08-21 13:20:00,16.44,16.45,16.43,16.44,14025.0,16.44,16.45,16.43,16.44,14025.0
2019-08-21 13:25:00,16.44,16.44,16.42,16.43,30650.0,16.44,16.44,16.42,16.43,30650.0
2019-08-21 13:30:00,16.43,16.43,16.39,16.39,20105.0,16.43,16.43,16.39,16.39,20105.0
2019-08-21 13:35:00,16.4,16.4,16.39,16.4,12550.0,16.4,16.4,16.39,16.4,12550.0
2019-08-21 13:40:00,16.4,16.4,16.38,16.4,42270.0,16.4,16.4,16.38,16.4,42270.0
2019-08-21 13:45:00,16.39,16.39,16.38,16.39,21560.0,16.39,16.39,16.38,16.39,21560.0
2019-08-21 13:50:00,16.39,16.42,16.39,16.42,40970.0,16.39,16.42,16.39,16.42,40970.0
2019-08-21 13:55:00,16.42,16.42,16.4,16.41,24435.0,16.42,16.42,16.4,16.41,24435.0
2019-08-21 14:00:00,16.41,16.44,16.36,16.43,65770.0,16.41,16.44,16.36,16.43,65770.0
2019-08-21 14:05:00,16.43,16.45,16.43,16.45,26350.0,16.43,16.45,16.43,16.45,26350.0
2019-08-21 14:10:00,16.45,16.46,16.43,16.43,36285.0,16.45,16.46,16.43,16.43,36285.0
2019-08-21 14:15:00,16.44,16.47,16.44,16.47,152020.0,16.44,16.47,16.44,16.47,152020.0
2019-08-21 14:20:00,16.47,16.49,16.46,16.46,469975.0,16.47,16.49,16.46,16.46,469975.0
2019-08-21 14:25:00,16.47,16.48,16.46,16.48,39440.0,16.47,16.48,16.46,16.48,39440.0
2019-08-21 14:30:00,16.48,16.48,16.46,16.46,17925.0,16.48,16.48,16.46,16.46,17925.0
2019-08-21 14:35:00,16.47,16.47,16.41,16.41,66080.0,16.47,16.47,16.41,16.41,66080.0
2019-08-21 14:40:00,16.41,16.41,16.4,16.4,13865.0,16.41,16.41,16.4,16.4,13865.0
2019-08-21 14:45:00,16.4,16.4,16.35,16.35,29465.0,16.4,16.4,16.35,16.35,29465.0
2019-08-21 14:50:00,16.35,16.35,16.32,16.33,40615.0,16.35,16.35,16.32,16.33,40615.0
2019-08-21 14:55:00,16.33,16.34,16.32,16.34,33580.0,16.33,16.34,16.32,16.34,33580.0
2019-08-21 15:00:00,16.33,16.35,16.33,16.33,37115.0,16.33,16.35,16.33,16.33,37115.0
2019-08-21 15:05:00,16.33,16.33,16.31,16.33,18290.0,16.33,16.33,16.31,16.33,18290.0
2019-08-21 15:10:00,16.33,16.36,16.32,16.36,45085.0,16.33,16.36,16.32,16.36,45085.0
2019-08-21 15:15:00,16.36,16.37,16.34,16.36,50125.0,16.36,16.37,16.34,16.36,50125.0
2019-08-21 15:20:00,16.35,16.37,16.34,16.37,96735.0,16.35,16.37,16.34,16.37,96735.0
2019-08-21 15:25:00,16.36,16.37,16.35,16.36,41145.0,16.36,16.37,16.35,16.36,41145.0
2019-08-21 15:30:00,16.36,16.38,16.36,16.37,61195.0,16.36,16.38,16.36,16.37,61195.0
2019-08-21 15:35:00,16.37,16.39,16.37,16.38,49590.0,16.37,16.39,16.37,16.38,49590.0
2019-08-21 15:40:00,16.38,16.38,16.37,16.38,110055.0,16.38,16.38,16.37,16.38,110055.0
2019-08-21 15:45:00,16.38,16.4,16.37,16.39,148110.0,16.38,16.4,16.37,16.39,148110.0
2019-08-21 15:50:00,16.4,16.41,16.39,16.41,136410.0,16.4,16.41,16.39,16.41,136410.0
2019-08-21 15:55:00,16.41,16.42,16.38,16.4,236325.0,16.41,16.42,16.38,16.4,236325.0
2019-08-22 09:30:00,16.4,16.4,16.34,16.4,101805.0,16.4,16.4,16.34,16.4,101805.0
2019-08-22 09:35:00,16.43,16.47,16.37,16.39,43820.0,16.43,16.47,16.37,16.39,43820.0
2019-08-22 09:40:00,16.41,16.45,16.41,16.45,39370.0,16.41,16.45,16.41,16.45,39370.0
2019-08-22 09:45:00,16.44,16.47,16.42,16.46,38000.0,16.44,16.47,16.42,16.46,38000.0
2019-08-22 09:50:00,16.46,16.47,16.45,16.45,10445.0,16.46,16.47,16.45,16.45,10445.0
2019-08-22 09:55:00,16.43,16.44,16.38,16.43,53900.0,16.43,16.44,16.38,16.43,53900.0
2019-08-22 10:00:00,16.45,16.46,16.4,16.43,43450.0,16.45,16.46,16.4,16.43,43450.0
2019-08-22 10:05:00,16.42,16.42,16.37,16.38,12000.0,16.42,16.42,16.37,16.38,12000.0
2019-08-22 10:10:00,16.35,16.36,16.35,16.35,11705.0,16.35,16.36,16.35,16.35,11705.0
2019-08-22 10:15:00,16.35,16.38,16.35,16.36,18780.0,16.35,16.38,16.35,16.36,18780.0
2019-08-22 10:20:00,16.35,16.35,16.32,16.32,15300.0,16.35,16.35,16.32,16.32,15300.0
2019-08-22 10:25:00,16.32,16.34,16.27,16.28,22875.0,16.32,16.34,16.27,16.28,22875.0
2019-08-22 10:30:00,16.28,16.28,16.2,16.21,88695.0,16.28,16.28,16.2,16.21,88695.0
2019-08-22 10:35:00,16.22,16.29,16.18,16.26,53960.0,16.22,16.29,16.18,16.26,53960.0
2019-08-22 10:40:00,16.24,16.26,16.21,16.22,33675.0,16.24,16.26,16.21,16.22,33675.0
2019-08-22 10:45:00,16.21,16.25,16.21,16.25,18500.0,16.21,16.25,16.21,16.25,18500.0
2019-08-22 10:50:00,16.26,16.28,16.23,16.25,16000.0,16.26,16.28,16.23,16.25,16000.0
2019-08-22 10:55:00,16.23,16.25,16.23,16.23,8775.0,16.23,16.25,16.23,16.23,8775.0
2019-08-22 11:00:00,16.24,16.27,16.22,16.22,35650.0,16.24,16.27,16.22,16.22,35650.0
2019-08-22 11:05:00,16.23,16.3,16.23,16.3,12995.0,16.23,16.3,16.23,16.3,12995.0
2019-08-22 11:10:00,16.31,16.32,16.29,16.29,19100.0,16.31,16.32,16.29,16.29,19100.0
2019-08-22 11:15:00,16.28,16.31,16.28,16.3,18185.0,16.28,16.31,16.28,16.3,18185.0
2019-08-22 11:20:00,16.3,16.33,16.29,16.33,16000.0,16.3,16.33,16.29,16.33,16000.0
2019-08-22 11:25:00,16.32,16.32,16.3,16.3,16255.0,16.32,16.32,16.3,16.3,16255.0
2019-08-22 11:30:00,16.29,16.31,16.28,16.31,23425.0,16.29,16.31,16.28,16.31,23425.0
2019-08-22 11:35:00,16.32,16.32,16.28,16.28,11750.0,16.32,16.32,16.28,16.28,11750.0
2019-08-22 11:40:00,16.29,16.29,16.27,16.28,14500.0,16.29,16.29,16.27,16.28,14500.0
2019-08-22 11:45:00,16.27,16.27,16.23,16.23,43000.0,16.27,16.27,16.23,16.23,43000.0
2019-08-22 11:50:00,16.23,16.25,16.23,16.25,38945.0,16.23,16.25,16.23,16.25,38945.0
2019-08-22 11:55:00,16.26,16.27,16.24,16.26,18650.0,16.26,16.27,16.24,16.26,18650.0
2019-08-22 12:00:00,16.26,16.3,16.26,16.29,27380.0,16.26,16.3,16.26,16.29,27380.0
2019-08-22 12:05:00,16.28,16.31,16.27,16.3,43660.0,16.28,16.31,16.27,16.3,43660.0
2019-08-22 12:10:00,16.3,16.3,16.29,16.29,4500.0,16.3,16.3,16.29,16.29,4500.0
2019-08-22 12:15:00,16.28,16.29,16.28,16.28,10120.0,16.28,16.29,16.28,16.28,10120.0
2019-08-22 12:20:00,16.29,16.29,16.27,16.27,34500.0,16.29,16.29,16.27,16.27,34500.0
2019-08-22 12:25:00,16.26,16.27,16.25,16.25,8000.0,16.26,16.27,16.25,16.25,8000.0
2019-08-22 12:30:00,16.26,16.3,16.26,16.29,18970.0,16.26,16.3,16.26,16.29,18970.0
2019-08-22 12:35:00,16.3,16.3,16.29,16.29,6660.0,16.3,16.3,16.29,16.29,6660.0
2019-08-22 12:40:00,16.3,16.34,16.3,16.34,8295.0,16.3,16.34,16.3,16.34,8295.0
2019-08-22 12:45:00,16.33,16.33,16.32,16.32,14000.0,16.33,16.33,16.32,16.32,14000.0
2019-08-22 12:50:00,16.32,16.33,16.31,16.31,13690.0,16.32,16.33,16.31,16.31,13690.0
2019-08-22 12:55:00,16.31,16.31,16.3,16.3,4625.0,16.31,16.31,16.3,16.3,4625.0
2019-08-22 13:00:00,16.29,16.3,16.28,16.3,11395.0,16.29,16.3,16.28,16.3,11395.0
2019-08-22 13:05:00,16.3,16.33,16.3,16.32,11060.0,16.3,16.33,16.3,16.32,11060.0
2019-08-22 13:10:00,16.32,16.32,16.31,16.32,6125.0,16.32,16.32,16.31,16.32,6125.0
2019-08-22 13:15:00,16.31,16.31,16.3,16.31,6930.0,16.31,16.31,16.3,16.31,6930.0
2019-08-22 13:20:00,16.31,16.35,16.31,16.34,21500.0,16.31,16.35,16.31,16.34,21500.0
2019-08-22 13:25:00,16.36,16.36,16.34,16.34,6250.0,16.36,16.36,16.34,16.34,6250.0
2019-08-22 13:30:00,16.33,16.34,16.33,16.34,10525.0,16.33,16.34,16.33,16.34,10525.0
2019-08-22 13:35:00,16.34,16.35,16.34,16.35,4625.0,16.34,16.35,16.34,16.35,4625.0
2019-08-22 13:40:00,16.35,16.36,16.35,16.36,5000.0,16.35,16.36,16.35,16.36,5000.0
2019-08-22 13:45:00,16.36,16.36,16.36,16.36,2140.0,16.36,16.36,16.36,16.36,2140.0
2019-08-22 13:50:00,16.33,16.35,16.33,16.35,13835.0,16.33,16.35,16.33,16.35,13835.0
2019-08-22 13:55:00,16.35,16.35,16.34,16.34,8500.0,16.35,16.35,16.34,16.34,8500.0
2019-08-22 14:00:00,16.35,16.35,16.35,16.35,8000.0,16.35,16.35,16.35,16.35,8000.0
2019-08-22 14:05:00,16.35,16.36,16.33,16.34,16170.0,16.35,16.36,16.33,16.34,16170.0
2019-08-22 14:10:00,16.32,16.33,16.32,16.33,3580.0,16.32,16.33,16.32,16.33,3580.0
2019-08-22 14:15:00,16.33,16.33,16.31,16.32,10395.0,16.33,16.33,16.31,16.32,10395.0
2019-08-22 14:20:00,16.32,16.32,16.31,16.31,3500.0,16.32,16.32,16.31,16.31,3500.0
2019-08-22 14:25:00,16.31,16.31,16.3,16.3,31760.0,16.31,16.31,16.3,16.3,31760.0
2019-08-22 14:30:00,16.29,16.3,16.29,16.3,8745.0,16.29,16.3,16.29,16.3,8745.0
2019-08-22 14:35:00,16.31,16.32,16.3,16.31,17730.0,16.31,16.32,16.3,16.31,17730.0
2019-08-22 14:40:00,16.31,16.35,16.31,16.34,17695.0,16.31,16.35,16.31,16.34,17695.0
2019-08-22 14:45:00,16.35,16.36,16.35,16.36,22235.0,16.35,16.36,16.35,16.36,22235.0
2019-08-22 14:50:00,16.35,16.36,16.35,16.35,14500.0,16.35,16.36,16.35,16.35,14500.0
2019-08-22 14:55:00,16.35,16.37,16.35,16.36,8000.0,16.35,16.37,16.35,16.36,8000.0
2019-08-22 15:00:00,16.36,16.36,16.34,16.35,24930.0,16.36,16.36,16.34,16.35,24930.0
2019-08-22 15:05:00,16.35,16.36,16.34,16.34,21055.0,16.35,16.36,16.34,16.34,21055.0
2019-08-22 15:10:00,16.33,16.33,16.31,16.32,22470.0,16.33,16.33,16.31,16.32,22470.0
2019-08-22 15:15:00,16.32,16.32,16.3,16.3,47555.0,16.32,16.32,16.3,16.3,47555.0
2019-08-22 15:20:00,16.3,16.33,16.3,16.33,17720.0,16.3,16.33,16.3,16.33,17720.0
2019-08-22 15:25:00,16.33,16.34,16.32,16.33,23960.0,16.33,16.34,16.32,16.33,23960.0
2019-08-22 15:30:00,16.33,16.34,16.33,16.33,32635.0,16.33,16.34,16.33,16.33,32635.0
2019-08-22 15:35:00,16.33,16.36,16.33,16.34,28210.0,16.33,16.36,16.33,16.34,28210.0
2019-08-22 15:40:00,16.35,16.35,16.34,16.34,25520.0,16.35,16.35,16.34,16.34,25520.0
2019-08-22 15:45:00,16.34,16.36,16.34,16.35,37780.0,16.34,16.36,16.34,16.35,37780.0
2019-08-22 15:50:00,16.36,16.39,16.35,16.38,68535.0,16.36,16.39,16.35,16.38,68535.0
2019-08-22 15:55:00,16.39,16.4,16.32,16.36,337535.0,16.39,16.4,16.32,16.36,337535.0
2019-08-23 09:30:00,16.35,16.45,16.3,16.45,122440.0,16.35,16.45,16.3,16.45,122440.0
2019-08-23 09:35:00,16.45,16.49,16.38,16.44,29860.0,16.45,16.49,16.38,16.44,29860.0
2019-08-23 09:40:00,16.44,16.48,16.42,16.45,19550.0,16.44,16.48,16.42,16.45,19550.0
2019-08-23 09:45:00,16.44,16.44,16.37,16.37,12000.0,16.44,16.44,16.37,16.37,12000.0
2019-08-23 09:50:00,16.36,16.38,16.34,16.37,28125.0,16.36,16.38,16.34,16.37,28125.0
2019-08-23 09:55:00,16.39,16.44,16.39,16.43,60720.0,16.39,16.44,16.39,16.43,60720.0
2019-08-23 10:00:00,16.44,16.51,16.43,16.46,31565.0,16.44,16.51,16.43,16.46,31565.0
2019-08-23 10:05:00,16.5,16.53,16.47,16.51,45480.0,16.5,16.53,16.47,16.51,45480.0
2019-08-23 10:10:00,16.42,16.48,16.4,16.48,14425.0,16.42,16.48,16.4,16.48,14425.0
2019-08-23 10:15:00,16.49,16.51,16.45,16.51,21700.0,16.49,16.51,16.45,16.51,21700.0
2019-08-23 10:20:00,16.52,16.55,16.51,16.54,31000.0,16.52,16.55,16.51,16.54,31000.0
2019-08-23 10:25:00,16.53,16.53,16.47,16.47,13320.0,16.53,16.53,16.47,16.47,13320.0
2019-08-23 10:30:00,16.46,16.51,16.44,16.5,11325.0,16.46,16.51,16.44,16.5,11325.0
2019-08-23 10:35:00,16.49,16.55,16.49,16.54,19240.0,16.49,16.55,16.49,16.54,19240.0
2019-08-23 10:40:00,16.56,16.56,16.52,16.52,23500.0,16.56,16.56,16.52,16.52,23500.0
2019-08-23 10:45:00,16.52,16.53,16.5,16.51,13235.0,16.52,16.53,16.5,16.51,13235.0
2019-08-23 10:50:00,16.51,16.57,16.51,16.55,17640.0,16.51,16.57,16.51,16.55,17640.0
2019-08-23 10:55:00,16.55,16.55,16.48,16.48,29520.0,16.55,16.55,16.48,16.48,29520.0
2019-08-23 11:00:00,16.51,16.51,16.31,16.38,42505.0,16.51,16.51,16.31,16.38,42505.0
2019-08-23 11:05:00,16.39,16.39,16.27,16.28,136925.0,16.39,16.39,16.27,16.28,136925.0
2019-08-23 11:10:00,16.28,16.32,16.26,16.32,27550.0,16.28,16.32,16.26,16.32,27550.0
2019-08-23 11:15:00,16.3,16.38,16.3,16.37,64100.0,16.3,16.38,16.3,16.37,64100.0
2019-08-23 11:20:00,16.37,16.37,16.27,16.27,22185.0,16.37,16.37,16.27,16.27,22185.0
2019-08-23 11:25:00,16.27,16.29,16.24,16.26,20000.0,16.27,16.29,16.24,16.26,20000.0
2019-08-23 11:30:00,16.28,16.28,16.2,16.22,25045.0,16.28,16.28,16.2,16.22,25045.0
2019-08-23 11:35:00,16.23,16.23,16.19,16.23,74050.0,16.23,16.23,16.19,16.23,74050.0
2019-08-23 11:40:00,16.21,16.24,16.2,16.24,23865.0,16.21,16.24,16.2,16.24,23865.0
2019-08-23 11:45:00,16.24,16.25,16.19,16.21,22675.0,16.24,16.25,16.19,16.21,22675.0
2019-08-23 11:50:00,16.22,16.24,16.2,16.2,12780.0,16.22,16.24,16.2,16.2,12780.0
2019-08-23 11:55:00,16.2,16.22,16.14,16.14,45725.0,16.2,16.22,16.14,16.14,45725.0
2019-08-23 12:00:00,16.13,16.15,16.1,16.15,54620.0,16.13,16.15,16.1,16.15,54620.0
2019-08-23 12:05:00,16.16,16.16,16.13,16.15,64925.0,16.16,16.16,16.13,16.15,64925.0
2019-08-23 12:10:00,16.16,16.2,16.14,16.2,33255.0,16.16,16.2,16.14,16.2,33255.0
2019-08-23 12:15:00,16.2,16.21,16.19,16.21,32850.0,16.2,16.21,16.19,16.21,32850.0
2019-08-23 12:20:00,16.19,16.2,16.16,16.19,52300.0,16.19,16.2,16.16,16.19,52300.0
2019-08-23 12:25:00,16.2,16.2,16.15,16.16,60510.0,16.2,16.2,16.15,16.16,60510.0
2019-08-23 12:30:00,16.16,16.22,16.16,16.22,25055.0,16.16,16.22,16.16,16.22,25055.0
2019-08-23 12:35:00,16.22,16.23,16.2,16.21,117980.0,16.22,16.23,16.2,16.21,117980.0
2019-08-23 12:40:00,16.2,16.21,16.17,16.17,16750.0,16.2,16.21,16.17,16.17,16750.0
2019-08-23 12:45:00,16.17,16.18,16.15,16.16,20400.0,16.17,16.18,16.15,16.16,20400.0
2019-08-23 12:50:00,16.16,16.17,16.14,16.15,55740.0,16.16,16.17,16.14,16.15,55740.0
2019-08-23 12:55:00,16.14,16.18,16.12,16.16,27705.0,16.14,16.18,16.12,16.16,27705.0
2019-08-23 13:00:00,16.16,16.18,16.14,16.16,89655.0,16.16,16.18,16.14,16.16,89655.0
2019-08-23 13:05:00,16.15,16.16,16.13,16.14,34970.0,16.15,16.16,16.13,16.14,34970.0
2019-08-23 13:10:00,16.13,16.19,16.13,16.18,43125.0,16.13,16.19,16.13,16.18,43125.0
2019-08-23 13:15:00,16.18,16.19,16.11,16.11,14960.0,16.18,16.19,16.11,16.11,14960.0
2019-08-23 13:20:00,16.12,16.12,16.1,16.1,20000.0,16.12,16.12,16.1,16.1,20000.0
2019-08-23 13:25:00,16.1,16.15,16.1,16.11,124035.0,16.1,16.15,16.1,16.11,124035.0
2019-08-23 13:30:00,16.11,16.14,16.11,16.14,28915.0,16.11,16.14,16.11,16.14,28915.0
2019-08-23 13:35:00,16.15,16.19,16.14,16.19,37675.0,16.15,16.19,16.14,16.19,37675.0
2019-08-23 13:40:00,16.19,16.19,16.16,16.17,28970.0,16.19,16.19,16.16,16.17,28970.0
2019-08-23 13:45:00,16.18,16.19,16.15,16.15,33655.0,16.18,16.19,16.15,16.15,33655.0
2019-08-23 13:50:00,16.15,16.16,16.13,16.15,26000.0,16.15,16.16,16.13,16.15,26000.0
2019-08-23 13:55:00,16.15,16.16,16.13,16.14,27480.0,16.15,16.16,16.13,16.14,27480.0
2019-08-23 14:00:00,16.14,16.17,16.13,16.16,69445.0,16.14,16.17,16.13,16.16,69445.0
2019-08-23 14:05:00,16.17,16.18,16.15,16.16,24070.0,16.17,16.18,16.15,16.16,24070.0
2019-08-23 14:10:00,16.17,16.18,16.15,16.15,26495.0,16.17,16.18,16.15,16.15,26495.0
2019-08-23 14:15:00,16.15,16.17,16.14,16.16,56835.0,16.15,16.17,16.14,16.16,56835.0
2019-08-23 14:20:00,16.17,16.17,16.14,16.17,28445.0,16.17,16.17,16.14,16.17,28445.0
2019-08-23 14:25:00,16.17,16.18,16.15,16.16,110180.0,16.17,16.18,16.15,16.16,110180.0
2019-08-23 14:30:00,16.16,16.19,16.15,16.18,98305.0,16.16,16.19,16.15,16.18,98305.0
2019-08-23 14:35:00,16.18,16.18,16.14,16.14,200880.0,16.18,16.18,16.14,16.14,200880.0
2019-08-23 14:40:00,16.14,16.18,16.14,16.15,61035.0,16.14,16.18,16.14,16.15,61035.0
2019-08-23 14:45:00,16.16,16.16,16.13,16.13,113035.0,16.16,16.16,16.13,16.13,113035.0
2019-08-23 14:50:00,16.14,16.15,16.11,16.11,65800.0,16.14,16.15,16.11,16.11,65800.0
2019-08-23 14:55:00,16.11,16.14,16.1,16.13,274245.0,16.11,16.14,16.1,16.13,274245.0
2019-08-23 15:00:00,16.13,16.14,16.12,16.14,44410.0,16.13,16.14,16.12,16.14,44410.0
2019-08-23 15:05:00,16.14,16.15,16.11,16.12,100275.0,16.14,16.15,16.11,16.12,100275.0
2019-08-23 15:10:00,16.12,16.12,16.1,16.11,109425.0,16.12,16.12,16.1,16.11,109425.0
2019-08-23 15:15:00,16.11,16.13,16.1,16.11,54345.0,16.11,16.13,16.1,16.11,54345.0
2019-08-23 15:20:00,16.11,16.13,16.1,16.1,116980.0,16.11,16.13,16.1,16.1,116980.0
2019-08-23 15:25:00,16.11,16.11,16.1,16.11,90875.0,16.11,16.11,16.1,16.11,90875.0
2019-08-23 15:30:00,16.11,16.11,16.09,16.11,120785.0,16.11,16.11,16.09,16.11,120785.0
2019-08-23 15:35:00,16.11,16.11,16.08,16.08,206205.0,16.11,16.11,16.08,16.08,206205.0
2019-08-23 15:40:00,16.08,16.08,16.06,16.07,110225.0,16.08,16.08,16.06,16.07,110225.0
2019-08-23 15:45:00,16.07,16.09,16.07,16.07,146785.0,16.07,16.09,16.07,16.07,146785.0
2019-08-23 15:50:00,16.07,16.07,16.05,16.05,176115.0,16.07,16.07,16.05,16.05,176115.0
2019-08-23 15:55:00,16.04,16.09,16.01,16.08,438670.0,16.04,16.09,16.01,16.08,438670.0
2019-08-26 09:30:00,16.17,16.22,16.15,16.22,230985.0,16.17,16.22,16.15,16.22,230985.0
2019-08-26 09:35:00,16.22,16.31,16.2,16.24,22110.0,16.22,16.31,16.2,16.24,22110.0
2019-08-26 09:40:00,16.2,16.26,16.19,16.19,46555.0,16.2,16.26,16.19,16.19,46555.0
2019-08-26 09:45:00,16.2,16.2,16.14,16.14,54490.0,16.2,16.2,16.14,16.14,54490.0
2019-08-26 09:50:00,16.14,16.21,16.14,16.2,34610.0,16.14,16.21,16.14,16.2,34610.0
2019-08-26 09:55:00,16.21,16.23,16.18,16.23,18760.0,16.21,16.23,16.18,16.23,18760.0
2019-08-26 10:00:00,16.25,16.25,16.2,16.2,22580.0,16.25,16.25,16.2,16.2,22580.0
2019-08-26 10:05:00,16.2,16.21,16.12,16.12,30580.0,16.2,16.21,16.12,16.12,30580.0
2019-08-26 10:10:00,16.12,16.15,16.1,16.15,497320.0,16.12,16.15,16.1,16.15,497320.0
2019-08-26 10:15:00,16.15,16.17,16.11,16.13,48575.0,16.15,16.17,16.11,16.13,48575.0
2019-08-26 10:20:00,16.12,16.17,16.12,16.13,108395.0,16.12,16.17,16.12,16.13,108395.0
2019-08-26 10:25:00,16.12,16.16,16.11,16.15,38045.0,16.12,16.16,16.11,16.15,38045.0
2019-08-26 10:30:00,16.15,16.17,16.12,16.16,25880.0,16.15,16.17,16.12,16.16,25880.0
2019-08-26 10:35:00,16.15,16.15,16.12,16.13,88855.0,16.15,16.15,16.12,16.13,88855.0
2019-08-26 10:40:00,16.11,16.15,16.1,16.15,33260.0,16.11,16.15,16.1,16.15,33260.0
2019-08-26 10:45:00,16.15,16.19,16.14,16.18,39755.0,16.15,16.19,16.14,16.18,39755.0
2019-08-26 10:50:00,16.18,16.19,16.17,16.19,17660.0,16.18,16.19,16.17,16.19,17660.0
2019-08-26 10:55:00,16.17,16.17,16.14,16.17,17790.0,16.17,16.17,16.14,16.17,17790.0
2019-08-26 11:00:00,16.17,16.2,16.17,16.19,46300.0,16.17,16.2,16.17,16.19,46300.0
2019-08-26 11:05:00,16.2,16.21,16.17,16.19,43340.0,16.2,16.21,16.17,16.19,43340.0
2019-08-26 11:10:00,16.19,16.21,16.18,16.18,170890.0,16.19,16.21,16.18,16.18,170890.0
2019-08-26 11:15:00,16.18,16.18,16.14,16.15,57645.0,16.18,16.18,16.14,16.15,57645.0
2019-08-26 11:20:00,16.16,16.18,16.16,16.16,27500.0,16.16,16.18,16.16,16.16,27500.0
2019-08-26 11:25:00,16.16,16.18,16.15,16.17,41125.0,16.16,16.18,16.15,16.17,41125.0
2019-08-26 11:30:00,16.17,16.17,16.16,16.16,10590.0,16.17,16.17,16.16,16.16,10590.0
2019-08-26 11:35:00,16.16,16.19,16.16,16.18,42335.0,16.16,16.19,16.16,16.18,42335.0
2019-08-26 11:40:00,16.17,16.17,16.12,16.12,15625.0,16.17,16.17,16.12,16.12,15625.0
2019-08-26 11:45:00,16.12,16.13,16.1,16.12,212595.0,16.12,16.13,16.1,16.12,212595.0
2019-08-26 11:50:00,16.13,16.13,16.11,16.13,14600.0,16.13,16.13,16.11,16.13,14600.0
2019-08-26 11:55:00,16.13,16.14,16.12,16.12,16000.0,16.13,16.14,16.12,16.12,16000.0
2019-08-26 12:00:00,16.12,16.13,16.11,16.12,24935.0,16.12,16.13,16.11,16.12,24935.0
2019-08-26 12:05:00,16.12,16.14,16.12,16.13,51930.0,16.12,16.14,16.12,16.13,51930.0
2019-08-26 12:10:00,16.14,16.15,16.12,16.12,16155.0,16.14,16.15,16.12,16.12,16155.0
2019-08-26 12:15:00,16.12,16.12,16.1,16.1,8910.0,16.12,16.12,16.1,16.1,8910.0
2019-08-26 12:20:00,16.11,16.16,16.11,16.16,200495.0,16.11,16.16,16.11,16.16,200495.0
2019-08-26 12:25:00,16.16,16.17,16.15,16.15,28670.0,16.16,16.17,16.15,16.15,28670.0
2019-08-26 12:30:00,16.15,16.17,16.15,16.15,21000.0,16.15,16.17,16.15,16.15,21000.0
2019-08-26 12:35:00,16.15,16.16,16.15,16.16,7500.0,16.15,16.16,16.15,16.16,7500.0
2019-08-26 12:40:00,16.15,16.16,16.15,16.16,19375.0,16.15,16.16,16.15,16.16,19375.0
2019-08-26 12:45:00,16.16,16.17,16.16,16.17,18000.0,16.16,16.17,16.16,16.17,18000.0
2019-08-26 12:50:00,16.18,16.18,16.16,16.18,13875.0,16.18,16.18,16.16,16.18,13875.0
2019-08-26 12:55:00,16.18,16.21,16.18,16.2,11685.0,16.18,16.21,16.18,16.2,11685.0
2019-08-26 13:00:00,16.19,16.21,16.19,16.2,17620.0,16.19,16.21,16.19,16.2,17620.0
2019-08-26 13:05:00,16.21,16.21,16.19,16.2,7750.0,16.21,16.21,16.19,16.2,7750.0
2019-08-26 13:10:00,16.21,16.22,16.18,16.19,19205.0,16.21,16.22,16.18,16.19,19205.0
2019-08-26 13:15:00,16.19,16.2,16.18,16.18,18560.0,16.19,16.2,16.18,16.18,18560.0
2019-08-26 13:20:00,16.18,16.19,16.17,16.17,20380.0,16.18,16.19,16.17,16.17,20380.0
2019-08-26 13:25:00,16.18,16.2,16.18,16.2,35910.0,16.18,16.2,16.18,16.2,35910.0
2019-08-26 13:30:00,16.2,16.21,16.19,16.21,30485.0,16.2,16.21,16.19,16.21,30485.0
2019-08-26 13:35:00,16.22,16.22,16.2,16.21,33805.0,16.22,16.22,16.2,16.21,33805.0
2019-08-26 13:40:00,16.21,16.22,16.2,16.22,13295.0,16.21,16.22,16.2,16.22,13295.0
2019-08-26 13:45:00,16.23,16.24,16.22,16.24,12500.0,16.23,16.24,16.22,16.24,12500.0
2019-08-26 13:50:00,16.24,16.24,16.22,16.22,9750.0,16.24,16.24,16.22,16.22,9750.0
2019-08-26 13:55:00,16.22,16.23,16.21,16.23,12500.0,16.22,16.23,16.21,16.23,12500.0
2019-08-26 14:00:00,16.23,16.23,16.19,16.19,28300.0,16.23,16.23,16.19,16.19,28300.0
2019-08-26 14:05:00,16.2,16.22,16.2,16.2,19745.0,16.2,16.22,16.2,16.2,19745.0
2019-08-26 14:10:00,16.2,16.21,16.19,16.2,11590.0,16.2,16.21,16.19,16.2,11590.0
2019-08-26 14:15:00,16.2,16.21,16.2,16.2,33540.0,16.2,16.21,16.2,16.2,33540.0
2019-08-26 14:20:00,16.2,16.21,16.19,16.2,47930.0,16.2,16.21,16.19,16.2,47930.0
2019-08-26 14:25:00,16.21,16.22,16.2,16.22,42535.0,16.21,16.22,16.2,16.22,42535.0
2019-08-26 14:30:00,16.22,16.24,16.22,16.23,19810.0,16.22,16.24,16.22,16.23,19810.0
2019-08-26 14:35:00,16.22,16.22,16.2,16.21,32610.0,16.22,16.22,16.2,16.21,32610.0
2019-08-26 14:40:00,16.21,16.23,16.21,16.22,13545.0,16.21,16.23,16.21,16.22,13545.0
2019-08-26 14:45:00,16.22,16.23,16.21,16.21,23675.0,16.22,16.23,16.21,16.21,23675.0
2019-08-26 14:50:00,16.22,16.23,16.21,16.21,11900.0,16.22,16.23,16.21,16.21,11900.0
2019-08-26 14:55:00,16.22,16.22,16.2,16.22,18025.0,16.22,16.22,16.2,16.22,18025.0
2019-08-26 15:00:00,16.23,16.25,16.22,16.22,29370.0,16.23,16.25,16.22,16.22,29370.0
2019-08-26 15:05:00,16.22,16.22,16.2,16.2,40225.0,16.22,16.22,16.2,16.2,40225.0
2019-08-26 15:10:00,16.2,16.23,16.2,16.23,26380.0,16.2,16.23,16.2,16.23,26380.0
2019-08-26 15:15:00,16.22,16.24,16.22,16.24,35610.0,16.22,16.24,16.22,16.24,35610.0
2019-08-26 15:20:00,16.24,16.25,16.24,16.24,26380.0,16.24,16.25,16.24,16.24,26380.0
2019-08-26 15:25:00,16.24,16.24,16.22,16.22,21825.0,16.24,16.24,16.22,16.22,21825.0
2019-08-26 15:30:00,16.22,16.23,16.21,16.21,75355.0,16.22,16.23,16.21,16.21,75355.0
2019-08-26 15:35:00,16.21,16.21,16.2,16.21,89795.0,16.21,16.21,16.2,16.21,89795.0
2019-08-26 15:40:00,16.2,16.21,16.2,16.21,36660.0,16.2,16.21,16.2,16.21,36660.0
2019-08-26 15:45:00,16.21,16.21,16.2,16.2,50765.0,16.21,16.21,16.2,16.2,50765.0
2019-08-26 15:50:00,16.2,16.22,16.2,16.21,96935.0,16.2,16.22,16.2,16.21,96935.0
2019-08-26 15:55:00,16.21,16.24,16.17,16.23,495805.0,16.21,16.24,16.17,16.23,495805.0
2019-08-27 09:30:00,16.3,16.37,16.25,16.31,100395.0,16.3,16.37,16.25,16.31,100395.0
2019-08-27 09:35:00,16.33,16.33,16.26,16.26,11860.0,16.33,16.33,16.26,16.26,11860.0
2019-08-27 09:40:00,16.27,16.34,16.27,16.3,30575.0,16.27,16.34,16.27,16.3,30575.0
2019-08-27 09:45:00,16.29,16.35,16.29,16.31,16125.0,16.29,16.35,16.29,16.31,16125.0
2019-08-27 09:50:00,16.33,16.34,16.26,16.27,12770.0,16.33,16.34,16.26,16.27,12770.0
2019-08-27 09:55:00,16.24,16.26,16.23,16.23,13770.0,16.24,16.26,16.23,16.23,13770.0
2019-08-27 10:00:00,16.22,16.24,16.18,16.21,35755.0,16.22,16.24,16.18,16.21,35755.0
2019-08-27 10:05:00,16.19,16.22,16.19,16.2,44750.0,16.19,16.22,16.19,16.2,44750.0
2019-08-27 10:10:00,16.2,16.21,16.18,16.2,28350.0,16.2,16.21,16.18,16.2,28350.0
2019-08-27 10:15:00,16.19,16.2,16.18,16.18,33125.0,16.19,16.2,16.18,16.18,33125.0
2019-08-27 10:20:00,16.2,16.21,16.18,16.19,28435.0,16.2,16.21,16.18,16.19,28435.0
2019-08-27 10:25:00,16.19,16.2,16.16,16.19,15000.0,16.19,16.2,16.16,16.19,15000.0
2019-08-27 10:30:00,16.19,16.19,16.14,16.17,31300.0,16.19,16.19,16.14,16.17,31300.0
2019-08-27 10:35:00,16.17,16.21,16.16,16.19,121680.0,16.17,16.21,16.16,16.19,121680.0
2019-08-27 10:40:00,16.2,16.2,16.18,16.18,13500.0,16.2,16.2,16.18,16.18,13500.0
2019-08-27 10:45:00,16.2,16.2,16.18,16.18,6915.0,16.2,16.2,16.18,16.18,6915.0
2019-08-27 10:50:00,16.17,16.18,16.15,16.18,57020.0,16.17,16.18,16.15,16.18,57020.0
2019-08-27 10:55:00,16.18,16.21,16.18,16.2,123400.0,16.18,16.21,16.18,16.2,123400.0
2019-08-27 11:00:00,16.2,16.22,16.19,16.2,70750.0,16.2,16.22,16.19,16.2,70750.0
2019-08-27 11:05:00,16.2,16.21,16.17,16.17,91340.0,16.2,16.21,16.17,16.17,91340.0
2019-08-27 11:10:00,16.17,16.18,16.15,16.15,55410.0,16.17,16.18,16.15,16.15,55410.0
2019-08-27 11:15:00,16.16,16.17,16.1,16.1,31990.0,16.16,16.17,16.1,16.1,31990.0
2019-08-27 11:20:00,16.1,16.14,16.09,16.13,111445.0,16.1,16.14,16.09,16.13,111445.0
2019-08-27 11:25:00,16.13,16.15,16.13,16.14,27250.0,16.13,16.15,16.13,16.14,27250.0
2019-08-27 11:30:00,16.14,16.17,16.14,16.14,24755.0,16.14,16.17,16.14,16.14,24755.0
2019-08-27 11:35:00,16.15,16.17,16.14,16.16,24305.0,16.15,16.17,16.14,16.16,24305.0
2019-08-27 11:40:00,16.17,16.19,16.17,16.18,93680.0,16.17,16.19,16.17,16.18,93680.0
2019-08-27 11:45:00,16.19,16.22,16.19,16.21,105110.0,16.19,16.22,16.19,16.21,105110.0
2019-08-27 11:50:00,16.2,16.21,16.19,16.19,11085.0,16.2,16.21,16.19,16.19,11085.0
2019-08-27 11:55:00,16.19,16.19,16.15,16.17,27345.0,16.19,16.19,16.15,16.17,27345.0
2019-08-27 12:00:00,16.17,16.18,16.15,16.16,73130.0,16.17,16.18,16.15,16.16,73130.0
2019-08-27 12:05:00,16.16,16.18,16.15,16.17,15500.0,16.16,16.18,16.15,16.17,15500.0
2019-08-27 12:10:00,16.17,16.18,16.16,16.17,22700.0,16.17,16.18,16.16,16.17,22700.0
2019-08-27 12:15:00,16.17,16.17,16.14,16.14,32180.0,16.17,16.17,16.14,16.14,32180.0
2019-08-27 12:20:00,16.14,16.16,16.13,16.14,28000.0,16.14,16.16,16.13,16.14,28000.0
2019-08-27 12:25:00,16.14,16.15,16.13,16.14,44500.0,16.14,16.15,16.13,16.14,44500.0
2019-08-27 12:30:00,16.14,16.15,16.11,16.11,165165.0,16.14,16.15,16.11,16.11,165165.0
2019-08-27 12:35:00,16.12,16.13,16.1,16.1,37445.0,16.12,16.13,16.1,16.1,37445.0
2019-08-27 12:40:00,16.1,16.11,16.08,16.11,35540.0,16.1,16.11,16.08,16.11,35540.0
2019-08-27 12:45:00,16.11,16.14,16.11,16.14,42285.0,16.11,16.14,16.11,16.14,42285.0
2019-08-27 12:50:00,16.14,16.14,16.09,16.1,23075.0,16.14,16.14,16.09,16.1,23075.0
2019-08-27 12:55:00,16.11,16.12,16.1,16.11,23000.0,16.11,16.12,16.1,16.11,23000.0
2019-08-27 13:00:00,16.09,16.13,16.09,16.12,24000.0,16.09,16.13,16.09,16.12,24000.0
2019-08-27 13:05:00,16.12,16.15,16.11,16.14,26740.0,16.12,16.15,16.11,16.14,26740.0
2019-08-27 13:10:00,16.15,16.15,16.13,16.14,23375.0,16.15,16.15,16.13,16.14,23375.0
2019-08-27 13:15:00,16.13,16.14,16.12,16.13,22195.0,16.13,16.14,16.12,16.13,22195.0
2019-08-27 13:20:00,16.13,16.14,16.13,16.13,17500.0,16.13,16.14,16.13,16.13,17500.0
2019-08-27 13:25:00,16.13,16.16,16.13,16.16,17070.0,16.13,16.16,16.13,16.16,17070.0
2019-08-27 13:30:00,16.16,16.18,16.15,16.17,27625.0,16.16,16.18,16.15,16.17,27625.0
2019-08-27 13:35:00,16.18,16.23,16.18,16.2,24040.0,16.18,16.23,16.18,16.2,24040.0
2019-08-27 13:40:00,16.21,16.21,16.2,16.2,14000.0,16.21,16.21,16.2,16.2,14000.0
2019-08-27 13:45:00,16.2,16.21,16.2,16.2,6500.0,16.2,16.21,16.2,16.2,6500.0
2019-08-27 13:50:00,16.19,16.2,16.18,16.19,21745.0,16.19,16.2,16.18,16.19,21745.0
2019-08-27 13:55:00,16.19,16.21,16.19,16.2,11750.0,16.19,16.21,16.19,16.2,11750.0
2019-08-27 14:00:00,16.21,16.22,16.19,16.19,19865.0,16.21,16.22,16.19,16.19,19865.0
2019-08-27 14:05:00,16.19,16.19,16.17,16.17,48660.0,16.19,16.19,16.17,16.17,48660.0
2019-08-27 14:10:00,16.18,16.18,16.15,16.17,24180.0,16.18,16.18,16.15,16.17,24180.0
2019-08-27 14:15:00,16.17,16.18,16.17,16.17,13000.0,16.17,16.18,16.17,16.17,13000.0
2019-08-27 14:20:00,16.17,16.18,16.16,16.18,11625.0,16.17,16.18,16.16,16.18,11625.0
2019-08-27 14:25:00,16.17,16.2,16.17,16.2,139370.0,16.17,16.2,16.17,16.2,139370.0
2019-08-27 14:30:00,16.2,16.2,16.18,16.19,42485.0,16.2,16.2,16.18,16.19,42485.0
2019-08-27 14:35:00,16.19,16.22,16.19,16.22,33040.0,16.19,16.22,16.19,16.22,33040.0
2019-08-27 14:40:00,16.2,16.24,16.2,16.23,20500.0,16.2,16.24,16.2,16.23,20500.0
2019-08-27 14:45:00,16.23,16.23,16.21,16.22,29490.0,16.23,16.23,16.21,16.22,29490.0
2019-08-27 14:50:00,16.23,16.26,16.22,16.26,46115.0,16.23,16.26,16.22,16.26,46115.0
2019-08-27 14:55:00,16.25,16.26,16.23,16.23,10950.0,16.25,16.26,16.23,16.23,10950.0
2019-08-27 15:00:00,16.22,16.25,16.22,16.25,33000.0,16.22,16.25,16.22,16.25,33000.0
2019-08-27 15:05:00,16.25,16.25,16.23,16.24,25915.0,16.25,16.25,16.23,16.24,25915.0
2019-08-27 15:10:00,16.23,16.23,16.2,16.22,24250.0,16.23,16.23,16.2,16.22,24250.0
2019-08-27 15:15:00,16.22,16.23,16.21,16.23,10640.0,16.22,16.23,16.21,16.23,10640.0
2019-08-27 15:20:00,16.22,16.22,16.21,16.22,36830.0,16.22,16.22,16.21,16.22,36830.0
2019-08-27 15:25:00,16.23,16.24,16.22,16.23,33020.0,16.23,16.24,16.22,16.23,33020.0
2019-08-27 15:30:00,16.22,16.24,16.21,16.23,49375.0,16.22,16.24,16.21,16.23,49375.0
2019-08-27 15:35:00,16.23,16.25,16.21,16.24,42890.0,16.23,16.25,16.21,16.24,42890.0
2019-08-27 15:40:00,16.24,16.25,16.21,16.22,47970.0,16.24,16.25,16.21,16.22,47970.0
2019-08-27 15:45:00,16.22,16.25,16.21,16.25,82935.0,16.22,16.25,16.21,16.25,82935.0
2019-08-27 15:50:00,16.24,16.24,16.2,16.21,119800.0,16.24,16.24,16.2,16.21,119800.0
2019-08-27 15:55:00,16.21,16.21,16.15,16.17,586165.0,16.21,16.21,16.15,16.17,586165.0
2019-08-28 09:30:00,16.02,16.12,15.93,15.93,160690.0,16.02,16.12,15.93,15.93,160690.0
2019-08-28 09:35:00,15.95,15.97,15.81,15.86,105170.0,15.95,15.97,15.81,15.86,105170.0
2019-08-28 09:40:00,15.85,15.96,15.84,15.96,80295.0,15.85,15.96,15.84,15.96,80295.0
2019-08-28 09:45:00,15.94,15.97,15.89,15.92,67335.0,15.94,15.97,15.89,15.92,67335.0
2019-08-28 09:50:00,15.92,15.93,15.87,15.92,55425.0,15.92,15.93,15.87,15.92,55425.0
2019-08-28 09:55:00,15.93,15.94,15.89,15.89,95205.0,15.93,15.94,15.89,15.89,95205.0
2019-08-28 10:00:00,15.88,15.88,15.77,15.77,146640.0,15.88,15.88,15.77,15.77,146640.0
2019-08-28 10:05:00,15.77,15.78,15.7,15.71,267745.0,15.77,15.78,15.7,15.71,267745.0
2019-08-28 10:10:00,15.71,15.72,15.6,15.66,187095.0,15.71,15.72,15.6,15.66,187095.0
2019-08-28 10:15:00,15.66,15.71,15.64,15.64,87145.0,15.66,15.71,15.64,15.64,87145.0
2019-08-28 10:20:00,15.63,15.64,15.57,15.6,136760.0,15.63,15.64,15.57,15.6,136760.0
2019-08-28 10:25:00,15.6,15.63,15.58,15.61,92920.0,15.6,15.63,15.58,15.61,92920.0
2019-08-28 10:30:00,15.62,15.65,15.59,15.6,105120.0,15.62,15.65,15.59,15.6,105120.0
2019-08-28 10:35:00,15.6,15.63,15.59,15.6,46085.0,15.6,15.63,15.59,15.6,46085.0
2019-08-28 10:40:00,15.6,15.64,15.59,15.61,104680.0,15.6,15.64,15.59,15.61,104680.0
2019-08-28 10:45:00,15.61,15.62,15.52,15.52,153265.0,15.61,15.62,15.52,15.52,153265.0
2019-08-28 10:50:00,15.52,15.58,15.52,15.55,80015.0,15.52,15.58,15.52,15.55,80015.0
2019-08-28 10:55:00,15.55,15.57,15.54,15.55,46725.0,15.55,15.57,15.54,15.55,46725.0
2019-08-28 11:00:00,15.55,15.55,15.46,15.49,157390.0,15.55,15.55,15.46,15.49,157390.0
2019-08-28 11:05:00,15.49,15.51,15.45,15.46,89435.0,15.49,15.51,15.45,15.46,89435.0
2019-08-28 11:10:00,15.47,15.48,15.43,15.46,73210.0,15.47,15.48,15.43,15.46,73210.0
2019-08-28 11:15:00,15.45,15.46,15.42,15.44,65565.0,15.45,15.46,15.42,15.44,65565.0
2019-08-28 11:20:00,15.45,15.5,15.43,15.46,93335.0,15.45,15.5,15.43,15.46,93335.0
2019-08-28 11:25:00,15.47,15.48,15.45,15.48,52045.0,15.47,15.48,15.45,15.48,52045.0
2019-08-28 11:30:00,15.48,15.53,15.48,15.52,67965.0,15.48,15.53,15.48,15.52,67965.0
2019-08-28 11:35:00,15.51,15.51,15.49,15.5,68200.0,15.51,15.51,15.49,15.5,68200.0
2019-08-28 11:40:00,15.5,15.55,15.5,15.53,166745.0,15.5,15.55,15.5,15.53,166745.0
2019-08-28 11:45:00,15.53,15.55,15.51,15.53,31085.0,15.53,15.55,15.51,15.53,31085.0
2019-08-28 11:50:00,15.54,15.57,15.54,15.56,64560.0,15.54,15.57,15.54,15.56,64560.0
2019-08-28 11:55:00,15.55,15.57,15.54,15.55,77170.0,15.55,15.57,15.54,15.55,77170.0
2019-08-28 12:00:00,15.55,15.55,15.52,15.53,97235.0,15.55,15.55,15.52,15.53,97235.0
2019-08-28 12:05:00,15.53,15.53,15.51,15.53,44660.0,15.53,15.53,15.51,15.53,44660.0
2019-08-28 12:10:00,15.53,15.53,15.48,15.48,96175.0,15.53,15.53,15.48,15.48,96175.0
2019-08-28 12:15:00,15.48,15.52,15.48,15.52,57300.0,15.48,15.52,15.48,15.52,57300.0
2019-08-28 12:20:00,15.52,15.54,15.51,15.51,73330.0,15.52,15.54,15.51,15.51,73330.0
2019-08-28 12:25:00,15.51,15.53,15.51,15.52,47100.0,15.51,15.53,15.51,15.52,47100.0
2019-08-28 12:30:00,15.52,15.54,15.52,15.54,34270.0,15.52,15.54,15.52,15.54,34270.0
2019-08-28 12:35:00,15.53,15.54,15.51,15.54,50765.0,15.53,15.54,15.51,15.54,50765.0
2019-08-28 12:40:00,15.54,15.55,15.53,15.55,34595.0,15.54,15.55,15.53,15.55,34595.0
2019-08-28 12:45:00,15.55,15.58,15.55,15.56,59300.0,15.55,15.58,15.55,15.56,59300.0
2019-08-28 12:50:00,15.56,15.57,15.55,15.57,29590.0,15.56,15.57,15.55,15.57,29590.0
2019-08-28 12:55:00,15.57,15.58,15.56,15.57,54105.0,15.57,15.58,15.56,15.57,54105.0
2019-08-28 13:00:00,15.57,15.58,15.54,15.56,78050.0,15.57,15.58,15.54,15.56,78050.0
2019-08-28 13:05:00,15.56,15.56,15.55,15.55,26310.0,15.56,15.56,15.55,15.55,26310.0
2019-08-28 13:10:00,15.55,15.55,15.51,15.52,37220.0,15.55,15.55,15.51,15.52,37220.0
2019-08-28 13:15:00,15.52,15.54,15.51,15.54,43375.0,15.52,15.54,15.51,15.54,43375.0
2019-08-28 13:20:00,15.54,15.59,15.54,15.58,108565.0,15.54,15.59,15.54,15.58,108565.0
2019-08-28 13:25:00,15.57,15.57,15.55,15.57,68155.0,15.57,15.57,15.55,15.57,68155.0
2019-08-28 13:30:00,15.57,15.58,15.57,15.58,34710.0,15.57,15.58,15.57,15.58,34710.0
2019-08-28 13:35:00,15.58,15.59,15.58,15.58,27065.0,15.58,15.59,15.58,15.58,27065.0
2019-08-28 13:40:00,15.58,15.58,15.57,15.58,35500.0,15.58,15.58,15.57,15.58,35500.0
2019-08-28 13:45:00,15.58,15.58,15.57,15.58,39520.0,15.58,15.58,15.57,15.58,39520.0
2019-08-28 13:50:00,15.57,15.58,15.57,15.57,63235.0,15.57,15.58,15.57,15.57,63235.0
2019-08-28 13:55:00,15.57,15.57,15.56,15.56,90315.0,15.57,15.57,15.56,15.56,90315.0
2019-08-28 14:00:00,15.56,15.57,15.56,15.57,57275.0,15.56,15.57,15.56,15.57,57275.0
2019-08-28 14:05:00,15.57,15.58,15.56,15.58,39435.0,15.57,15.58,15.56,15.58,39435.0
2019-08-28 14:10:00,15.58,15.58,15.57,15.57,51885.0,15.58,15.58,15.57,15.57,51885.0
2019-08-28 14:15:00,15.57,15.58,15.57,15.57,46345.0,15.57,15.58,15.57,15.57,46345.0
2019-08-28 14:20:00,15.58,15.58,15.57,15.57,103645.0,15.58,15.58,15.57,15.57,103645.0
2019-08-28 14:25:00,15.57,15.57,15.57,15.57,53220.0,15.57,15.57,15.57,15.57,53220.0
2019-08-28 14:30:00,15.57,15.59,15.57,15.59,64480.0,15.57,15.59,15.57,15.59,64480.0
2019-08-28 14:35:00,15.59,15.61,15.59,15.61,90880.0,15.59,15.61,15.59,15.61,90880.0
2019-08-28 14:40:00,15.6,15.61,15.6,15.61,138415.0,15.6,15.61,15.6,15.61,138415.0
2019-08-28 14:45:00,15.61,15.63,15.6,15.62,54815.0,15.61,15.63,15.6,15.62,54815.0
2019-08-28 14:50:00,15.62,15.63,15.6,15.62,66720.0,15.62,15.63,15.6,15.62,66720.0
2019-08-28 14:55:00,15.62,15.62,15.6,15.62,80440.0,15.62,15.62,15.6,15.62,80440.0
2019-08-28 15:00:00,15.61,15.62,15.6,15.61,58905.0,15.61,15.62,15.6,15.61,58905.0
2019-08-28 15:05:00,15.61,15.61,15.6,15.6,191200.0,15.61,15.61,15.6,15.6,191200.0
2019-08-28 15:10:00,15.6,15.63,15.6,15.62,138830.0,15.6,15.63,15.6,15.62,138830.0
2019-08-28 15:15:00,15.62,15.62,15.6,15.62,111420.0,15.62,15.62,15.6,15.62,111420.0
2019-08-28 15:20:00,15.62,15.62,15.61,15.61,111640.0,15.62,15.62,15.61,15.61,111640.0
2019-08-28 15:25:00,15.61,15.62,15.61,15.61,101080.0,15.61,15.62,15.61,15.61,101080.0
2019-08-28 15:30:00,15.61,15.63,15.61,15.63,153030.0,15.61,15.63,15.61,15.63,153030.0
2019-08-28 15:35:00,15.63,15.63,15.62,15.63,110225.0,15.63,15.63,15.62,15.63,110225.0
2019-08-28 15:40:00,15.63,15.63,15.61,15.61,234235.0,15.63,15.63,15.61,15.61,234235.0
2019-08-28 15:45:00,15.61,15.63,15.61,15.62,205260.0,15.61,15.63,15.61,15.62,205260.0
2019-08-28 15:50:00,15.62,15.63,15.6,15.6,322120.0,15.62,15.63,15.6,15.6,322120.0
2019-08-28 15:55:00,15.6,15.6,15.56,15.57,583710.0,15.6,15.6,15.56,15.57,583710.0
2019-08-29 09:30:00,15.79,15.84,15.74,15.78,96705.0,15.79,15.84,15.74,15.78,96705.0
2019-08-29 09:35:00,15.77,15.77,15.52,15.56,208560.0,15.77,15.77,15.52,15.56,208560.0
2019-08-29 09:40:00,15.52,15.53,15.45,15.48,109585.0,15.52,15.53,15.45,15.48,109585.0
2019-08-29 09:45:00,15.52,15.58,15.5,15.53,263475.0,15.52,15.58,15.5,15.53,263475.0
2019-08-29 09:50:00,15.51,15.51,15.43,15.49,54965.0,15.51,15.51,15.43,15.49,54965.0
2019-08-29 09:55:00,15.5,15.55,15.45,15.55,95460.0,15.5,15.55,15.45,15.55,95460.0
2019-08-29 10:00:00,15.55,15.55,15.51,15.52,108300.0,15.55,15.55,15.51,15.52,108300.0
2019-08-29 10:05:00,15.52,15.57,15.52,15.54,85780.0,15.52,15.57,15.52,15.54,85780.0
2019-08-29 10:10:00,15.54,15.58,15.5,15.57,88295.0,15.54,15.58,15.5,15.57,88295.0
2019-08-29 10:15:00,15.57,15.57,15.53,15.54,269970.0,15.57,15.57,15.53,15.54,269970.0
2019-08-29 10:20:00,15.54,15.55,15.47,15.51,215525.0,15.54,15.55,15.47,15.51,215525.0
2019-08-29 10:25:00,15.5,15.52,15.49,15.51,138720.0,15.5,15.52,15.49,15.51,138720.0
2019-08-29 10:30:00,15.5,15.55,15.5,15.55,160330.0,15.5,15.55,15.5,15.55,160330.0
2019-08-29 10:35:00,15.55,15.55,15.45,15.5,306295.0,15.55,15.55,15.45,15.5,306295.0
2019-08-29 10:40:00,15.5,15.56,15.5,15.54,66125.0,15.5,15.56,15.5,15.54,66125.0
2019-08-29 10:45:00,15.54,15.57,15.54,15.57,161415.0,15.54,15.57,15.54,15.57,161415.0
2019-08-29 10:50:00,15.57,15.6,15.56,15.58,49490.0,15.57,15.6,15.56,15.58,49490.0
2019-08-29 10:55:00,15.58,15.62,15.57,15.61,75815.0,15.58,15.62,15.57,15.61,75815.0
2019-08-29 11:00:00,15.61,15.65,15.6,15.63,79000.0,15.61,15.65,15.6,15.63,79000.0
2019-08-29 11:05:00,15.64,15.65,15.62,15.63,66180.0,15.64,15.65,15.62,15.63,66180.0
2019-08-29 11:10:00,15.63,15.65,15.63,15.63,41695.0,15.63,15.65,15.63,15.63,41695.0
2019-08-29 11:15:00,15.63,15.66,15.62,15.63,54610.0,15.63,15.66,15.62,15.63,54610.0
2019-08-29 11:20:00,15.63,15.63,15.58,15.61,74980.0,15.63,15.63,15.58,15.61,74980.0
2019-08-29 11:25:00,15.62,15.64,15.61,15.64,36045.0,15.62,15.64,15.61,15.64,36045.0
2019-08-29 11:30:00,15.64,15.65,15.62,15.62,39835.0,15.64,15.65,15.62,15.62,39835.0
2019-08-29 11:35:00,15.63,15.64,15.62,15.62,40885.0,15.63,15.64,15.62,15.62,40885.0
2019-08-29 11:40:00,15.61,15.62,15.58,15.59,24415.0,15.61,15.62,15.58,15.59,24415.0
2019-08-29 11:45:00,15.57,15.62,15.57,15.62,94375.0,15.57,15.62,15.57,15.62,94375.0
2019-08-29 11:50:00,15.62,15.62,15.58,15.6,41530.0,15.62,15.62,15.58,15.6,41530.0
2019-08-29 11:55:00,15.6,15.6,15.57,15.59,41120.0,15.6,15.6,15.57,15.59,41120.0
2019-08-29 12:00:00,15.59,15.62,15.58,15.61,77025.0,15.59,15.62,15.58,15.61,77025.0
2019-08-29 12:05:00,15.61,15.61,15.58,15.58,25895.0,15.61,15.61,15.58,15.58,25895.0
2019-08-29 12:10:00,15.58,15.58,15.56,15.57,35455.0,15.58,15.58,15.56,15.57,35455.0
2019-08-29 12:15:00,15.57,15.59,15.56,15.58,77135.0,15.57,15.59,15.56,15.58,77135.0
2019-08-29 12:20:00,15.59,15.6,15.58,15.59,35975.0,15.59,15.6,15.58,15.59,35975.0
2019-08-29 12:25:00,15.59,15.6,15.58,15.58,99155.0,15.59,15.6,15.58,15.58,99155.0
2019-08-29 12:30:00,15.58,15.6,15.58,15.6,57330.0,15.58,15.6,15.58,15.6,57330.0
2019-08-29 12:35:00,15.6,15.63,15.6,15.61,29315.0,15.6,15.63,15.6,15.61,29315.0
2019-08-29 12:40:00,15.61,15.62,15.61,15.62,25535.0,15.61,15.62,15.61,15.62,25535.0
2019-08-29 12:45:00,15.62,15.62,15.61,15.61,23550.0,15.62,15.62,15.61,15.61,23550.0
2019-08-29 12:50:00,15.61,15.63,15.6,15.62,43675.0,15.61,15.63,15.6,15.62,43675.0
2019-08-29 12:55:00,15.62,15.62,15.6,15.6,27500.0,15.62,15.62,15.6,15.6,27500.0
2019-08-29 13:00:00,15.6,15.61,15.59,15.61,22190.0,15.6,15.61,15.59,15.61,22190.0
2019-08-29 13:05:00,15.61,15.63,15.61,15.63,42165.0,15.61,15.63,15.61,15.63,42165.0
2019-08-29 13:10:00,15.62,15.63,15.61,15.61,41250.0,15.62,15.63,15.61,15.61,41250.0
2019-08-29 13:15:00,15.61,15.63,15.61,15.63,25860.0,15.61,15.63,15.61,15.63,25860.0
2019-08-29 13:20:00,15.62,15.63,15.61,15.63,39965.0,15.62,15.63,15.61,15.63,39965.0
2019-08-29 13:25:00,15.63,15.63,15.61,15.61,19770.0,15.63,15.63,15.61,15.61,19770.0
2019-08-29 13:30:00,15.61,15.62,15.6,15.61,62455.0,15.61,15.62,15.6,15.61,62455.0
2019-08-29 13:35:00,15.61,15.63,15.61,15.63,30830.0,15.61,15.63,15.61,15.63,30830.0
2019-08-29 13:40:00,15.63,15.63,15.6,15.6,21150.0,15.63,15.63,15.6,15.6,21150.0
2019-08-29 13:45:00,15.61,15.65,15.61,15.65,43030.0,15.61,15.65,15.61,15.65,43030.0
2019-08-29 13:50:00,15.65,15.66,15.64,15.65,46000.0,15.65,15.66,15.64,15.65,46000.0
2019-08-29 13:55:00,15.65,15.66,15.65,15.65,71920.0,15.65,15.66,15.65,15.65,71920.0
2019-08-29 14:00:00,15.66,15.67,15.63,15.64,60725.0,15.66,15.67,15.63,15.64,60725.0
2019-08-29 14:05:00,15.64,15.65,15.63,15.64,43060.0,15.64,15.65,15.63,15.64,43060.0
2019-08-29 14:10:00,15.63,15.66,15.63,15.65,295790.0,15.63,15.66,15.63,15.65,295790.0
2019-08-29 14:15:00,15.65,15.65,15.6,15.61,45900.0,15.65,15.65,15.6,15.61,45900.0
2019-08-29 14:20:00,15.61,15.62,15.6,15.61,581575.0,15.61,15.62,15.6,15.61,581575.0
2019-08-29 14:25:00,15.61,15.64,15.61,15.62,42750.0,15.61,15.64,15.61,15.62,42750.0
2019-08-29 14:30:00,15.62,15.64,15.62,15.64,38710.0,15.62,15.64,15.62,15.64,38710.0
2019-08-29 14:35:00,15.64,15.65,15.62,15.62,64295.0,15.64,15.65,15.62,15.62,64295.0
2019-08-29 14:40:00,15.62,15.62,15.61,15.61,43265.0,15.62,15.62,15.61,15.61,43265.0
2019-08-29 14:45:00,15.61,15.63,15.61,15.62,49250.0,15.61,15.63,15.61,15.62,49250.0
2019-08-29 14:50:00,15.62,15.62,15.58,15.58,32205.0,15.62,15.62,15.58,15.58,32205.0
2019-08-29 14:55:00,15.58,15.61,15.58,15.6,40495.0,15.58,15.61,15.58,15.6,40495.0
2019-08-29 15:00:00,15.6,15.61,15.59,15.59,51755.0,15.6,15.61,15.59,15.59,51755.0
2019-08-29 15:05:00,15.59,15.61,15.59,15.6,53670.0,15.59,15.61,15.59,15.6,53670.0
2019-08-29 15:10:00,15.6,15.61,15.59,15.6,42575.0,15.6,15.61,15.59,15.6,42575.0
2019-08-29 15:15:00,15.59,15.61,15.58,15.6,61950.0,15.59,15.61,15.58,15.6,61950.0
2019-08-29 15:20:00,15.6,15.6,15.59,15.6,37275.0,15.6,15.6,15.59,15.6,37275.0
2019-08-29 15:25:00,15.6,15.6,15.58,15.58,52335.0,15.6,15.6,15.58,15.58,52335.0
2019-08-29 15:30:00,15.58,15.6,15.58,15.6,95000.0,15.58,15.6,15.58,15.6,95000.0
2019-08-29 15:35:00,15.6,15.6,15.59,15.59,57920.0,15.6,15.6,15.59,15.59,57920.0
2019-08-29 15:40:00,15.6,15.6,15.58,15.58,86055.0,15.6,15.6,15.58,15.58,86055.0
2019-08-29 15:45:00,15.58,15.59,15.58,15.58,108700.0,15.58,15.59,15.58,15.58,108700.0
2019-08-29 15:50:00,15.58,15.59,15.57,15.57,190260.0,15.58,15.59,15.57,15.57,190260.0
2019-08-29 15:55:00,15.57,15.6,15.56,15.59,393295.0,15.57,15.6,15.56,15.59,393295.0
2019-08-30 09:30:00,15.72,15.73,15.65,15.7,82180.0,15.72,15.73,15.65,15.7,82180.0
2019-08-30 09:35:00,15.69,15.8,15.69,15.8,32895.0,15.69,15.8,15.69,15.8,32895.0
2019-08-30 09:40:00,15.79,15.82,15.77,15.81,43715.0,15.79,15.82,15.77,15.81,43715.0
2019-08-30 09:45:00,15.8,15.84,15.79,15.82,46360.0,15.8,15.84,15.79,15.82,46360.0
2019-08-30 09:50:00,15.83,15.85,15.78,15.8,14660.0,15.83,15.85,15.78,15.8,14660.0
2019-08-30 09:55:00,15.78,15.8,15.74,15.79,24720.0,15.78,15.8,15.74,15.79,24720.0
2019-08-30 10:00:00,15.78,15.84,15.77,15.81,21650.0,15.78,15.84,15.77,15.81,21650.0
2019-08-30 10:05:00,15.82,15.83,15.8,15.82,95130.0,15.82,15.83,15.8,15.82,95130.0
2019-08-30 10:10:00,15.82,15.84,15.77,15.77,146375.0,15.82,15.84,15.77,15.77,146375.0
2019-08-30 10:15:00,15.78,15.83,15.78,15.82,30190.0,15.78,15.83,15.78,15.82,30190.0
2019-08-30 10:20:00,15.82,15.82,15.79,15.79,38965.0,15.82,15.82,15.79,15.79,38965.0
2019-08-30 10:25:00,15.8,15.81,15.78,15.79,42710.0,15.8,15.81,15.78,15.79,42710.0
2019-08-30 10:30:00,15.79,15.84,15.79,15.82,25875.0,15.79,15.84,15.79,15.82,25875.0
2019-08-30 10:35:00,15.81,15.83,15.81,15.81,36285.0,15.81,15.83,15.81,15.81,36285.0
2019-08-30 10:40:00,15.81,15.82,15.8,15.8,27590.0,15.81,15.82,15.8,15.8,27590.0
2019-08-30 10:45:00,15.79,15.81,15.76,15.81,88125.0,15.79,15.81,15.76,15.81,88125.0
2019-08-30 10:50:00,15.8,15.81,15.78,15.81,22590.0,15.8,15.81,15.78,15.81,22590.0
2019-08-30 10:55:00,15.82,15.84,15.81,15.81,34450.0,15.82,15.84,15.81,15.81,34450.0
2019-08-30 11:00:00,15.81,15.82,15.75,15.75,52075.0,15.81,15.82,15.75,15.75,52075.0
2019-08-30 11:05:00,15.75,15.79,15.75,15.78,109930.0,15.75,15.79,15.75,15.78,109930.0
2019-08-30 11:10:00,15.78,15.79,15.74,15.78,178165.0,15.78,15.79,15.74,15.78,178165.0
2019-08-30 11:15:00,15.77,15.78,15.74,15.77,176620.0,15.77,15.78,15.74,15.77,176620.0
2019-08-30 11:20:00,15.77,15.78,15.74,15.74,246380.0,15.77,15.78,15.74,15.74,246380.0
2019-08-30 11:25:00,15.74,15.75,15.69,15.73,106420.0,15.74,15.75,15.69,15.73,106420.0
2019-08-30 11:30:00,15.75,15.8,15.75,15.8,31980.0,15.75,15.8,15.75,15.8,31980.0
2019-08-30 11:35:00,15.79,15.83,15.79,15.83,38560.0,15.79,15.83,15.79,15.83,38560.0
2019-08-30 11:40:00,15.83,15.86,15.83,15.85,35300.0,15.83,15.86,15.83,15.85,35300.0
2019-08-30 11:45:00,15.87,15.89,15.86,15.89,26150.0,15.87,15.89,15.86,15.89,26150.0
2019-08-30 11:50:00,15.89,15.9,15.88,15.9,44875.0,15.89,15.9,15.88,15.9,44875.0
2019-08-30 11:55:00,15.91,15.93,15.9,15.92,28905.0,15.91,15.93,15.9,15.92,28905.0
2019-08-30 12:00:00,15.93,15.93,15.91,15.93,60670.0,15.93,15.93,15.91,15.93,60670.0
2019-08-30 12:05:00,15.93,15.95,15.86,15.87,106485.0,15.93,15.95,15.86,15.87,106485.0
2019-08-30 12:10:00,15.86,15.89,15.85,15.89,27430.0,15.86,15.89,15.85,15.89,27430.0
2019-08-30 12:15:00,15.9,15.9,15.87,15.88,41810.0,15.9,15.9,15.87,15.88,41810.0
2019-08-30 12:20:00,15.89,15.9,15.86,15.86,27040.0,15.89,15.9,15.86,15.86,27040.0
2019-08-30 12:25:00,15.85,15.87,15.84,15.85,12330.0,15.85,15.87,15.84,15.85,12330.0
2019-08-30 12:30:00,15.85,15.86,15.83,15.85,11525.0,15.85,15.86,15.83,15.85,11525.0
2019-08-30 12:35:00,15.85,15.85,15.82,15.82,9125.0,15.85,15.85,15.82,15.82,9125.0
2019-08-30 12:40:00,15.83,15.83,15.82,15.82,5000.0,15.83,15.83,15.82,15.82,5000.0
2019-08-30 12:45:00,15.82,15.84,15.82,15.83,18500.0,15.82,15.84,15.82,15.83,18500.0
2019-08-30 12:50:00,15.83,15.85,15.83,15.85,16000.0,15.83,15.85,15.83,15.85,16000.0
2019-08-30 12:55:00,15.85,15.86,15.83,15.83,17500.0,15.85,15.86,15.83,15.83,17500.0
2019-08-30 13:00:00,15.83,15.84,15.82,15.83,20260.0,15.83,15.84,15.82,15.83,20260.0
2019-08-30 13:05:00,15.82,15.84,15.82,15.84,13000.0,15.82,15.84,15.82,15.84,13000.0
2019-08-30 13:10:00,15.83,15.84,15.83,15.83,25130.0,15.83,15.84,15.83,15.83,25130.0
2019-08-30 13:15:00,15.84,15.85,15.83,15.85,13500.0,15.84,15.85,15.83,15.85,13500.0
2019-08-30 13:20:00,15.85,15.86,15.84,15.84,20785.0,15.85,15.86,15.84,15.84,20785.0
2019-08-30 13:25:00,15.84,15.86,15.84,15.84,24085.0,15.84,15.86,15.84,15.84,24085.0
2019-08-30 13:30:00,15.84,15.85,15.84,15.84,22500.0,15.84,15.85,15.84,15.84,22500.0
2019-08-30 13:35:00,15.84,15.86,15.84,15.86,14990.0,15.84,15.86,15.84,15.86,14990.0
2019-08-30 13:40:00,15.86,15.88,15.86,15.88,26205.0,15.86,15.88,15.86,15.88,26205.0
2019-08-30 13:45:00,15.88,15.89,15.87,15.88,28095.0,15.88,15.89,15.87,15.88,28095.0
2019-08-30 13:50:00,15.88,15.88,15.86,15.86,24680.0,15.88,15.88,15.86,15.86,24680.0
2019-08-30 13:55:00,15.86,15.88,15.86,15.86,19015.0,15.86,15.88,15.86,15.86,19015.0
2019-08-30 14:00:00,15.87,15.9,15.87,15.9,14080.0,15.87,15.9,15.87,15.9,14080.0
2019-08-30 14:05:00,15.89,15.91,15.89,15.91,15820.0,15.89,15.91,15.89,15.91,15820.0
2019-08-30 14:10:00,15.91,15.92,15.89,15.9,26910.0,15.91,15.92,15.89,15.9,26910.0
2019-08-30 14:15:00,15.9,15.9,15.89,15.9,21045.0,15.9,15.9,15.89,15.9,21045.0
2019-08-30 14:20:00,15.9,15.9,15.88,15.89,18125.0,15.9,15.9,15.88,15.89,18125.0
2019-08-30 14:25:00,15.89,15.9,15.89,15.9,23760.0,15.89,15.9,15.89,15.9,23760.0
2019-08-30 14:30:00,15.91,15.91,15.89,15.9,47825.0,15.91,15.91,15.89,15.9,47825.0
2019-08-30 14:35:00,15.9,15.9,15.89,15.9,21185.0,15.9,15.9,15.89,15.9,21185.0
2019-08-30 14:40:00,15.89,15.9,15.87,15.9,38060.0,15.89,15.9,15.87,15.9,38060.0
2019-08-30 14:45:00,15.9,15.9,15.88,15.89,10250.0,15.9,15.9,15.88,15.89,10250.0
2019-08-30 14:50:00,15.88,15.9,15.88,15.89,24105.0,15.88,15.9,15.88,15.89,24105.0
2019-08-30 14:55:00,15.89,15.9,15.89,15.9,20900.0,15.89,15.9,15.89,15.9,20900.0
2019-08-30 15:00:00,15.9,15.9,15.87,15.88,21275.0,15.9,15.9,15.87,15.88,21275.0
2019-08-30 15:05:00,15.88,15.88,15.87,15.87,26420.0,15.88,15.88,15.87,15.87,26420.0
2019-08-30 15:10:00,15.87,15.87,15.85,15.85,14525.0,15.87,15.87,15.85,15.85,14525.0
2019-08-30 15:15:00,15.85,15.85,15.84,15.84,20240.0,15.85,15.85,15.84,15.84,20240.0
2019-08-30 15:20:00,15.85,15.85,15.83,15.85,35710.0,15.85,15.85,15.83,15.85,35710.0
2019-08-30 15:25:00,15.84,15.86,15.84,15.85,25080.0,15.84,15.86,15.84,15.85,25080.0
2019-08-30 15:30:00,15.86,15.86,15.84,15.85,29765.0,15.86,15.86,15.84,15.85,29765.0
2019-08-30 15:35:00,15.85,15.86,15.85,15.86,30430.0,15.85,15.86,15.85,15.86,30430.0
2019-08-30 15:40:00,15.86,15.87,15.85,15.86,41195.0,15.86,15.87,15.85,15.86,41195.0
2019-08-30 15:45:00,15.86,15.87,15.85,15.85,42015.0,15.86,15.87,15.85,15.85,42015.0
2019-08-30 15:50:00,15.86,15.87,15.84,15.84,102925.0,15.86,15.87,15.84,15.84,102925.0
2019-08-30 15:55:00,15.85,15.86,15.83,15.84,411765.0,15.85,15.86,15.83,15.84,411765.0
2019-09-03 09:30:00,15.7,15.73,15.61,15.72,93155.0,15.7,15.73,15.61,15.72,93155.0
2019-09-03 09:35:00,15.75,15.84,15.75,15.77,73665.0,15.75,15.84,15.75,15.77,73665.0
2019-09-03 09:40:00,15.76,15.82,15.76,15.8,40775.0,15.76,15.82,15.76,15.8,40775.0
2019-09-03 09:45:00,15.82,15.84,15.75,15.82,28145.0,15.82,15.84,15.75,15.82,28145.0
2019-09-03 09:50:00,15.81,15.86,15.8,15.82,37420.0,15.81,15.86,15.8,15.82,37420.0
2019-09-03 09:55:00,15.83,15.84,15.79,15.81,46745.0,15.83,15.84,15.79,15.81,46745.0
2019-09-03 10:00:00,15.8,15.8,15.64,15.64,47380.0,15.8,15.8,15.64,15.64,47380.0
2019-09-03 10:05:00,15.65,15.67,15.62,15.62,34165.0,15.65,15.67,15.62,15.62,34165.0
2019-09-03 10:10:00,15.64,15.69,15.63,15.67,35615.0,15.64,15.69,15.63,15.67,35615.0
2019-09-03 10:15:00,15.66,15.7,15.65,15.68,24740.0,15.66,15.7,15.65,15.68,24740.0
2019-09-03 10:20:00,15.68,15.7,15.67,15.68,62945.0,15.68,15.7,15.67,15.68,62945.0
2019-09-03 10:25:00,15.67,15.71,15.65,15.71,41390.0,15.67,15.71,15.65,15.71,41390.0
2019-09-03 10:30:00,15.71,15.73,15.67,15.71,49760.0,15.71,15.73,15.67,15.71,49760.0
2019-09-03 10:35:00,15.69,15.7,15.68,15.7,25325.0,15.69,15.7,15.68,15.7,25325.0
2019-09-03 10:40:00,15.7,15.76,15.69,15.71,71455.0,15.7,15.76,15.69,15.71,71455.0
2019-09-03 10:45:00,15.71,15.75,15.69,15.74,33720.0,15.71,15.75,15.69,15.74,33720.0
2019-09-03 10:50:00,15.73,15.74,15.71,15.71,61750.0,15.73,15.74,15.71,15.71,61750.0
2019-09-03 10:55:00,15.71,15.73,15.7,15.71,227760.0,15.71,15.73,15.7,15.71,227760.0
2019-09-03 11:00:00,15.72,15.72,15.7,15.71,33375.0,15.72,15.72,15.7,15.71,33375.0
2019-09-03 11:05:00,15.71,15.72,15.69,15.69,38430.0,15.71,15.72,15.69,15.69,38430.0
2019-09-03 11:10:00,15.7,15.7,15.66,15.68,47520.0,15.7,15.7,15.66,15.68,47520.0
2019-09-03 11:15:00,15.67,15.7,15.67,15.7,96035.0,15.67,15.7,15.67,15.7,96035.0
2019-09-03 11:20:00,15.7,15.71,15.69,15.7,55365.0,15.7,15.71,15.69,15.7,55365.0
2019-09-03 11:25:00,15.69,15.69,15.67,15.69,64795.0,15.69,15.69,15.67,15.69,64795.0
2019-09-03 11:30:00,15.69,15.73,15.68,15.72,123525.0,15.69,15.73,15.68,15.72,123525.0
2019-09-03 11:35:00,15.73,15.73,15.7,15.7,39125.0,15.73,15.73,15.7,15.7,39125.0
2019-09-03 11:40:00,15.71,15.71,15.67,15.68,53070.0,15.71,15.71,15.67,15.68,53070.0
2019-09-03 11:45:00,15.68,15.74,15.68,15.72,113640.0,15.68,15.74,15.68,15.72,113640.0
2019-09-03 11:50:00,15.73,15.73,15.69,15.7,61170.0,15.73,15.73,15.69,15.7,61170.0
2019-09-03 11:55:00,15.7,15.71,15.68,15.7,97110.0,15.7,15.71,15.68,15.7,97110.0
2019-09-03 12:00:00,15.69,15.73,15.69,15.72,36905.0,15.69,15.73,15.69,15.72,36905.0
2019-09-03 12:05:00,15.72,15.72,15.69,15.7,48645.0,15.72,15.72,15.69,15.7,48645.0
2019-09-03 12:10:00,15.71,15.73,15.71,15.73,28000.0,15.71,15.73,15.71,15.73,28000.0
2019-09-03 12:15:00,15.73,15.73,15.7,15.72,31365.0,15.73,15.73,15.7,15.72,31365.0
2019-09-03 12:20:00,15.72,15.72,15.68,15.69,18500.0,15.72,15.72,15.68,15.69,18500.0
2019-09-03 12:25:00,15.68,15.69,15.67,15.68,20775.0,15.68,15.69,15.67,15.68,20775.0
2019-09-03 12:30:00,15.67,15.67,15.65,15.66,34350.0,15.67,15.67,15.65,15.66,34350.0
2019-09-03 12:35:00,15.65,15.66,15.64,15.64,22225.0,15.65,15.66,15.64,15.64,22225.0
2019-09-03 12:40:00,15.65,15.65,15.63,15.65,20625.0,15.65,15.65,15.63,15.65,20625.0
2019-09-03 12:45:00,15.64,15.66,15.64,15.64,15565.0,15.64,15.66,15.64,15.64,15565.0
2019-09-03 12:50:00,15.63,15.63,15.59,15.61,33705.0,15.63,15.63,15.59,15.61,33705.0
2019-09-03 12:55:00,15.61,15.63,15.61,15.62,30850.0,15.61,15.63,15.61,15.62,30850.0
2019-09-03 13:00:00,15.61,15.63,15.61,15.61,17100.0,15.61,15.63,15.61,15.61,17100.0
2019-09-03 13:05:00,15.61,15.62,15.59,15.62,19595.0,15.61,15.62,15.59,15.62,19595.0
2019-09-03 13:10:00,15.61,15.62,15.6,15.61,12015.0,15.61,15.62,15.6,15.61,12015.0
2019-09-03 13:15:00,15.61,15.62,15.6,15.6,19850.0,15.61,15.62,15.6,15.6,19850.0
2019-09-03 13:20:00,15.6,15.6,15.59,15.6,31850.0,15.6,15.6,15.59,15.6,31850.0
2019-09-03 13:25:00,15.6,15.61,15.59,15.6,42020.0,15.6,15.61,15.59,15.6,42020.0
2019-09-03 13:30:00,15.6,15.6,15.57,15.58,42060.0,15.6,15.6,15.57,15.58,42060.0
2019-09-03 13:35:00,15.58,15.58,15.56,15.58,26410.0,15.58,15.58,15.56,15.58,26410.0
2019-09-03 13:40:00,15.58,15.58,15.55,15.55,26190.0,15.58,15.58,15.55,15.55,26190.0
2019-09-03 13:45:00,15.56,15.57,15.55,15.55,51750.0,15.56,15.57,15.55,15.55,51750.0
2019-09-03 13:50:00,15.55,15.56,15.53,15.53,34475.0,15.55,15.56,15.53,15.53,34475.0
2019-09-03 13:55:00,15.53,15.55,15.52,15.52,79980.0,15.53,15.55,15.52,15.52,79980.0
2019-09-03 14:00:00,15.52,15.54,15.5,15.54,239495.0,15.52,15.54,15.5,15.54,239495.0
2019-09-03 14:05:00,15.53,15.55,15.51,15.52,50470.0,15.53,15.55,15.51,15.52,50470.0
2019-09-03 14:10:00,15.51,15.52,15.5,15.51,23205.0,15.51,15.52,15.5,15.51,23205.0
2019-09-03 14:15:00,15.51,15.52,15.49,15.49,54145.0,15.51,15.52,15.49,15.49,54145.0
2019-09-03 14:20:00,15.49,15.5,15.48,15.48,24500.0,15.49,15.5,15.48,15.48,24500.0
2019-09-03 14:25:00,15.48,15.48,15.47,15.48,34220.0,15.48,15.48,15.47,15.48,34220.0
2019-09-03 14:30:00,15.48,15.49,15.48,15.48,19245.0,15.48,15.49,15.48,15.48,19245.0
2019-09-03 14:35:00,15.48,15.5,15.47,15.48,30005.0,15.48,15.5,15.47,15.48,30005.0
2019-09-03 14:40:00,15.48,15.49,15.47,15.49,25425.0,15.48,15.49,15.47,15.49,25425.0
2019-09-03 14:45:00,15.48,15.49,15.47,15.48,22505.0,15.48,15.49,15.47,15.48,22505.0
2019-09-03 14:50:00,15.49,15.49,15.47,15.49,29685.0,15.49,15.49,15.47,15.49,29685.0
2019-09-03 14:55:00,15.49,15.5,15.48,15.48,20025.0,15.49,15.5,15.48,15.48,20025.0
2019-09-03 15:00:00,15.48,15.49,15.47,15.47,15500.0,15.48,15.49,15.47,15.47,15500.0
2019-09-03 15:05:00,15.47,15.49,15.47,15.49,14725.0,15.47,15.49,15.47,15.49,14725.0
2019-09-03 15:10:00,15.5,15.5,15.49,15.49,21500.0,15.5,15.5,15.49,15.49,21500.0
2019-09-03 15:15:00,15.49,15.51,15.49,15.51,29315.0,15.49,15.51,15.49,15.51,29315.0
2019-09-03 15:20:00,15.51,15.54,15.51,15.53,50880.0,15.51,15.54,15.51,15.53,50880.0
2019-09-03 15:25:00,15.53,15.55,15.53,15.55,42840.0,15.53,15.55,15.53,15.55,42840.0
2019-09-03 15:30:00,15.55,15.57,15.55,15.56,60560.0,15.55,15.57,15.55,15.56,60560.0
2019-09-03 15:35:00,15.56,15.59,15.56,15.59,80955.0,15.56,15.59,15.56,15.59,80955.0
2019-09-03 15:40:00,15.59,15.6,15.57,15.58,94655.0,15.59,15.6,15.57,15.58,94655.0
2019-09-03 15:45:00,15.58,15.61,15.58,15.58,63425.0,15.58,15.61,15.58,15.58,63425.0
2019-09-03 15:50:00,15.58,15.59,15.57,15.58,123160.0,15.58,15.59,15.57,15.58,123160.0
2019-09-03 15:55:00,15.58,15.62,15.57,15.61,264605.0,15.58,15.62,15.57,15.61,264605.0
2019-09-04 09:30:00,15.85,15.88,15.75,15.78,108720.0,15.85,15.88,15.75,15.78,108720.0
2019-09-04 09:35:00,15.78,15.82,15.78,15.82,13750.0,15.78,15.82,15.78,15.82,13750.0
2019-09-04 09:40:00,15.82,15.84,15.79,15.84,65690.0,15.82,15.84,15.79,15.84,65690.0
2019-09-04 09:45:00,15.84,15.87,15.84,15.85,21015.0,15.84,15.87,15.84,15.85,21015.0
2019-09-04 09:50:00,15.85,15.86,15.81,15.83,12950.0,15.85,15.86,15.81,15.83,12950.0
2019-09-04 09:55:00,15.81,15.82,15.8,15.81,19660.0,15.81,15.82,15.8,15.81,19660.0
2019-09-04 10:00:00,15.8,15.82,15.78,15.79,20390.0,15.8,15.82,15.78,15.79,20390.0
2019-09-04 10:05:00,15.8,15.8,15.72,15.72,49010.0,15.8,15.8,15.72,15.72,49010.0
2019-09-04 10:10:00,15.72,15.72,15.64,15.66,104335.0,15.72,15.72,15.64,15.66,104335.0
2019-09-04 10:15:00,15.66,15.7,15.66,15.7,30000.0,15.66,15.7,15.66,15.7,30000.0
2019-09-04 10:20:00,15.7,15.71,15.69,15.71,8300.0,15.7,15.71,15.69,15.71,8300.0
2019-09-04 10:25:00,15.7,15.72,15.7,15.72,40325.0,15.7,15.72,15.7,15.72,40325.0
2019-09-04 10:30:00,15.71,15.72,15.68,15.68,31645.0,15.71,15.72,15.68,15.68,31645.0
2019-09-04 10:35:00,15.68,15.68,15.64,15.66,62585.0,15.68,15.68,15.64,15.66,62585.0
2019-09-04 10:40:00,15.66,15.68,15.64,15.67,13560.0,15.66,15.68,15.64,15.67,13560.0
2019-09-04 10:45:00,15.68,15.69,15.68,15.68,23060.0,15.68,15.69,15.68,15.68,23060.0
2019-09-04 10:50:00,15.68,15.7,15.64,15.65,108115.0,15.68,15.7,15.64,15.65,108115.0
2019-09-04 10:55:00,15.65,15.67,15.64,15.67,62435.0,15.65,15.67,15.64,15.67,62435.0
2019-09-04 11:00:00,15.68,15.69,15.66,15.66,27500.0,15.68,15.69,15.66,15.66,27500.0
2019-09-04 11:05:00,15.66,15.67,15.62,15.64,95370.0,15.66,15.67,15.62,15.64,95370.0
2019-09-04 11:10:00,15.64,15.68,15.63,15.66,31805.0,15.64,15.68,15.63,15.66,31805.0
2019-09-04 11:15:00,15.66,15.66,15.64,15.65,18055.0,15.66,15.66,15.64,15.65,18055.0
2019-09-04 11:20:00,15.65,15.67,15.65,15.66,33540.0,15.65,15.67,15.65,15.66,33540.0
2019-09-04 11:25:00,15.65,15.66,15.64,15.66,30730.0,15.65,15.66,15.64,15.66,30730.0
2019-09-04 11:30:00,15.66,15.68,15.65,15.66,44440.0,15.66,15.68,15.65,15.66,44440.0
2019-09-04 11:35:00,15.67,15.68,15.65,15.65,16170.0,15.67,15.68,15.65,15.65,16170.0
2019-09-04 11:40:00,15.65,15.65,15.64,15.64,28870.0,15.65,15.65,15.64,15.64,28870.0
2019-09-04 11:45:00,15.64,15.64,15.63,15.63,17420.0,15.64,15.64,15.63,15.63,17420.0
2019-09-04 11:50:00,15.63,15.64,15.62,15.63,51455.0,15.63,15.64,15.62,15.63,51455.0
2019-09-04 11:55:00,15.62,15.63,15.61,15.62,21625.0,15.62,15.63,15.61,15.62,21625.0
2019-09-04 12:00:00,15.62,15.66,15.62,15.66,75055.0,15.62,15.66,15.62,15.66,75055.0
2019-09-04 12:05:00,15.66,15.67,15.66,15.66,64905.0,15.66,15.67,15.66,15.66,64905.0
2019-09-04 12:10:00,15.64,15.65,15.63,15.64,15790.0,15.64,15.65,15.63,15.64,15790.0
2019-09-04 12:15:00,15.65,15.65,15.62,15.62,11000.0,15.65,15.65,15.62,15.62,11000.0
2019-09-04 12:20:00,15.62,15.63,15.62,15.63,17500.0,15.62,15.63,15.62,15.63,17500.0
2019-09-04 12:25:00,15.63,15.63,15.61,15.62,6500.0,15.63,15.63,15.61,15.62,6500.0
2019-09-04 12:30:00,15.62,15.65,15.62,15.63,29945.0,15.62,15.65,15.62,15.63,29945.0
2019-09-04 12:35:00,15.63,15.64,15.61,15.64,26045.0,15.63,15.64,15.61,15.64,26045.0
2019-09-04 12:40:00,15.63,15.67,15.63,15.64,25730.0,15.63,15.67,15.63,15.64,25730.0
2019-09-04 12:45:00,15.64,15.67,15.63,15.67,22080.0,15.64,15.67,15.63,15.67,22080.0
2019-09-04 12:50:00,15.67,15.67,15.66,15.67,13700.0,15.67,15.67,15.66,15.67,13700.0
2019-09-04 12:55:00,15.68,15.68,15.66,15.66,17500.0,15.68,15.68,15.66,15.66,17500.0
2019-09-04 13:00:00,15.66,15.67,15.66,15.66,11035.0,15.66,15.67,15.66,15.66,11035.0
2019-09-04 13:05:00,15.66,15.68,15.65,15.66,23750.0,15.66,15.68,15.65,15.66,23750.0
2019-09-04 13:10:00,15.66,15.67,15.65,15.65,16815.0,15.66,15.67,15.65,15.65,16815.0
2019-09-04 13:15:00,15.65,15.65,15.64,15.64,20155.0,15.65,15.65,15.64,15.64,20155.0
2019-09-04 13:20:00,15.64,15.65,15.63,15.64,32375.0,15.64,15.65,15.63,15.64,32375.0
2019-09-04 13:25:00,15.64,15.66,15.64,15.65,38940.0,15.64,15.66,15.64,15.65,38940.0
2019-09-04 13:30:00,15.65,15.66,15.64,15.64,15955.0,15.65,15.66,15.64,15.64,15955.0
2019-09-04 13:35:00,15.64,15.64,15.61,15.61,18180.0,15.64,15.64,15.61,15.61,18180.0
2019-09-04 13:40:00,15.62,15.63,15.61,15.62,28375.0,15.62,15.63,15.61,15.62,28375.0
2019-09-04 13:45:00,15.61,15.62,15.6,15.62,47090.0,15.61,15.62,15.6,15.62,47090.0
2019-09-04 13:50:00,15.62,15.62,15.61,15.61,17630.0,15.62,15.62,15.61,15.61,17630.0
2019-09-04 13:55:00,15.6,15.61,15.59,15.6,83070.0,15.6,15.61,15.59,15.6,83070.0
2019-09-04 14:00:00,15.6,15.61,15.59,15.61,26105.0,15.6,15.61,15.59,15.61,26105.0
2019-09-04 14:05:00,15.61,15.61,15.6,15.6,28940.0,15.61,15.61,15.6,15.6,28940.0
2019-09-04 14:10:00,15.59,15.6,15.57,15.57,22050.0,15.59,15.6,15.57,15.57,22050.0
2019-09-04 14:15:00,15.57,15.57,15.54,15.54,35710.0,15.57,15.57,15.54,15.54,35710.0
2019-09-04 14:20:00,15.54,15.55,15.53,15.54,209965.0,15.54,15.55,15.53,15.54,209965.0
2019-09-04 14:25:00,15.53,15.54,15.53,15.54,10740.0,15.53,15.54,15.53,15.54,10740.0
2019-09-04 14:30:00,15.54,15.58,15.54,15.58,140825.0,15.54,15.58,15.54,15.58,140825.0
2019-09-04 14:35:00,15.58,15.59,15.58,15.58,20990.0,15.58,15.59,15.58,15.58,20990.0
2019-09-04 14:40:00,15.59,15.6,15.58,15.58,33140.0,15.59,15.6,15.58,15.58,33140.0
2019-09-04 14:45:00,15.58,15.59,15.58,15.59,16500.0,15.58,15.59,15.58,15.59,16500.0
2019-09-04 14:50:00,15.59,15.6,15.58,15.6,24220.0,15.59,15.6,15.58,15.6,24220.0
2019-09-04 14:55:00,15.6,15.61,15.59,15.59,20035.0,15.6,15.61,15.59,15.59,20035.0
2019-09-04 15:00:00,15.59,15.63,15.59,15.63,19390.0,15.59,15.63,15.59,15.63,19390.0
2019-09-04 15:05:00,15.63,15.64,15.62,15.64,29840.0,15.63,15.64,15.62,15.64,29840.0
2019-09-04 15:10:00,15.64,15.67,15.64,15.67,31205.0,15.64,15.67,15.64,15.67,31205.0
2019-09-04 15:15:00,15.67,15.67,15.65,15.65,26920.0,15.67,15.67,15.65,15.65,26920.0
2019-09-04 15:20:00,15.65,15.66,15.64,15.65,29135.0,15.65,15.66,15.64,15.65,29135.0
2019-09-04 15:25:00,15.65,15.67,15.64,15.65,73785.0,15.65,15.67,15.64,15.65,73785.0
2019-09-04 15:30:00,15.66,15.67,15.66,15.66,25085.0,15.66,15.67,15.66,15.66,25085.0
2019-09-04 15:35:00,15.67,15.67,15.65,15.65,45060.0,15.67,15.67,15.65,15.65,45060.0
2019-09-04 15:40:00,15.65,15.66,15.64,15.64,26930.0,15.65,15.66,15.64,15.64,26930.0
2019-09-04 15:45:00,15.64,15.64,15.63,15.63,197800.0,15.64,15.64,15.63,15.63,197800.0
2019-09-04 15:50:00,15.63,15.64,15.62,15.62,87820.0,15.63,15.64,15.62,15.62,87820.0
2019-09-04 15:55:00,15.62,15.65,15.6,15.65,350740.0,15.62,15.65,15.6,15.65,350740.0
2019-09-05 09:30:00,15.91,15.98,15.82,15.97,165855.0,15.91,15.98,15.82,15.97,165855.0
2019-09-05 09:35:00,15.95,15.97,15.89,15.89,65920.0,15.95,15.97,15.89,15.89,65920.0
2019-09-05 09:40:00,15.89,15.93,15.85,15.86,96045.0,15.89,15.93,15.85,15.86,96045.0
2019-09-05 09:45:00,15.87,15.9,15.76,15.79,35100.0,15.87,15.9,15.76,15.79,35100.0
2019-09-05 09:50:00,15.78,15.82,15.78,15.82,23465.0,15.78,15.82,15.78,15.82,23465.0
2019-09-05 09:55:00,15.81,15.87,15.81,15.85,27650.0,15.81,15.87,15.81,15.85,27650.0
2019-09-05 10:00:00,15.86,15.88,15.83,15.86,71225.0,15.86,15.88,15.83,15.86,71225.0
2019-09-05 10:05:00,15.84,15.95,15.84,15.95,30225.0,15.84,15.95,15.84,15.95,30225.0
2019-09-05 10:10:00,15.95,15.97,15.91,15.97,38780.0,15.95,15.97,15.91,15.97,38780.0
2019-09-05 10:15:00,15.98,16.01,15.96,16.01,100755.0,15.98,16.01,15.96,16.01,100755.0
2019-09-05 10:20:00,16.01,16.01,15.98,15.99,70185.0,16.01,16.01,15.98,15.99,70185.0
2019-09-05 10:25:00,16.0,16.0,15.95,15.96,46670.0,16.0,16.0,15.95,15.96,46670.0
2019-09-05 10:30:00,15.96,16.02,15.96,16.02,36400.0,15.96,16.02,15.96,16.02,36400.0
2019-09-05 10:35:00,16.02,16.04,15.99,15.99,45785.0,16.02,16.04,15.99,15.99,45785.0
2019-09-05 10:40:00,16.0,16.0,15.94,15.96,60150.0,16.0,16.0,15.94,15.96,60150.0
2019-09-05 10:45:00,15.95,15.96,15.93,15.96,199105.0,15.95,15.96,15.93,15.96,199105.0
2019-09-05 10:50:00,15.96,15.98,15.95,15.98,40215.0,15.96,15.98,15.95,15.98,40215.0
2019-09-05 10:55:00,15.98,16.01,15.98,15.99,41715.0,15.98,16.01,15.98,15.99,41715.0
2019-09-05 11:00:00,15.99,16.02,15.97,15.99,30880.0,15.99,16.02,15.97,15.99,30880.0
2019-09-05 11:05:00,15.99,16.0,15.96,15.96,33315.0,15.99,16.0,15.96,15.96,33315.0
2019-09-05 11:10:00,15.96,15.96,15.9,15.93,39125.0,15.96,15.96,15.9,15.93,39125.0
2019-09-05 11:15:00,15.92,15.95,15.91,15.94,83085.0,15.92,15.95,15.91,15.94,83085.0
2019-09-05 11:20:00,15.95,15.97,15.92,15.92,46590.0,15.95,15.97,15.92,15.92,46590.0
2019-09-05 11:25:00,15.92,15.93,15.88,15.91,81155.0,15.92,15.93,15.88,15.91,81155.0
2019-09-05 11:30:00,15.9,15.91,15.89,15.9,20705.0,15.9,15.91,15.89,15.9,20705.0
2019-09-05 11:35:00,15.91,15.92,15.86,15.87,17590.0,15.91,15.92,15.86,15.87,17590.0
2019-09-05 11:40:00,15.87,15.88,15.86,15.86,17860.0,15.87,15.88,15.86,15.86,17860.0
2019-09-05 11:45:00,15.86,15.86,15.83,15.84,38000.0,15.86,15.86,15.83,15.84,38000.0
2019-09-05 11:50:00,15.84,15.84,15.81,15.81,21500.0,15.84,15.84,15.81,15.81,21500.0
2019-09-05 11:55:00,15.8,15.8,15.77,15.79,55745.0,15.8,15.8,15.77,15.79,55745.0
2019-09-05 12:00:00,15.78,15.81,15.77,15.8,29440.0,15.78,15.81,15.77,15.8,29440.0
2019-09-05 12:05:00,15.8,15.81,15.79,15.79,30300.0,15.8,15.81,15.79,15.79,30300.0
2019-09-05 12:10:00,15.79,15.82,15.79,15.81,22440.0,15.79,15.82,15.79,15.81,22440.0
2019-09-05 12:15:00,15.81,15.83,15.81,15.83,18000.0,15.81,15.83,15.81,15.83,18000.0
2019-09-05 12:20:00,15.83,15.86,15.82,15.86,24935.0,15.83,15.86,15.82,15.86,24935.0
2019-09-05 12:25:00,15.86,15.9,15.86,15.89,23075.0,15.86,15.9,15.86,15.89,23075.0
2019-09-05 12:30:00,15.88,15.93,15.88,15.93,15500.0,15.88,15.93,15.88,15.93,15500.0
2019-09-05 12:35:00,15.93,15.95,15.93,15.95,28375.0,15.93,15.95,15.93,15.95,28375.0
2019-09-05 12:40:00,15.95,15.97,15.94,15.95,25925.0,15.95,15.97,15.94,15.95,25925.0
2019-09-05 12:45:00,15.95,15.95,15.94,15.95,20040.0,15.95,15.95,15.94,15.95,20040.0
2019-09-05 12:50:00,15.95,15.97,15.95,15.97,24000.0,15.95,15.97,15.95,15.97,24000.0
2019-09-05 12:55:00,15.97,15.98,15.96,15.97,23205.0,15.97,15.98,15.96,15.97,23205.0
2019-09-05 13:00:00,15.98,15.99,15.95,15.95,19690.0,15.98,15.99,15.95,15.95,19690.0
2019-09-05 13:05:00,15.96,15.96,15.94,15.95,10750.0,15.96,15.96,15.94,15.95,10750.0
2019-09-05 13:10:00,15.95,15.96,15.94,15.96,23875.0,15.95,15.96,15.94,15.96,23875.0
2019-09-05 13:15:00,15.96,15.98,15.96,15.96,10835.0,15.96,15.98,15.96,15.96,10835.0
2019-09-05 13:20:00,15.95,15.96,15.95,15.95,13000.0,15.95,15.96,15.95,15.95,13000.0
2019-09-05 13:25:00,15.96,15.98,15.96,15.98,22000.0,15.96,15.98,15.96,15.98,22000.0
2019-09-05 13:30:00,15.97,15.98,15.96,15.96,35475.0,15.97,15.98,15.96,15.96,35475.0
2019-09-05 13:35:00,15.96,15.97,15.95,15.97,20340.0,15.96,15.97,15.95,15.97,20340.0
2019-09-05 13:40:00,15.97,15.98,15.97,15.97,18210.0,15.97,15.98,15.97,15.97,18210.0
2019-09-05 13:45:00,15.97,15.99,15.96,15.97,26500.0,15.97,15.99,15.96,15.97,26500.0
2019-09-05 13:50:00,15.97,15.99,15.96,15.98,245410.0,15.97,15.99,15.96,15.98,245410.0
2019-09-05 13:55:00,15.98,16.0,15.97,15.99,454335.0,15.98,16.0,15.97,15.99,454335.0
2019-09-05 14:00:00,15.99,16.0,15.97,15.99,109750.0,15.99,16.0,15.97,15.99,109750.0
2019-09-05 14:05:00,15.99,16.02,15.98,16.02,34940.0,15.99,16.02,15.98,16.02,34940.0
2019-09-05 14:10:00,16.03,16.04,16.02,16.03,23065.0,16.03,16.04,16.02,16.03,23065.0
2019-09-05 14:15:00,16.04,16.05,16.03,16.04,29590.0,16.04,16.05,16.03,16.04,29590.0
2019-09-05 14:20:00,16.04,16.05,16.02,16.03,28445.0,16.04,16.05,16.02,16.03,28445.0
2019-09-05 14:25:00,16.03,16.05,16.03,16.04,28750.0,16.03,16.05,16.03,16.04,28750.0
2019-09-05 14:30:00,16.04,16.04,16.02,16.03,24290.0,16.04,16.04,16.02,16.03,24290.0
2019-09-05 14:35:00,16.03,16.04,16.02,16.03,38005.0,16.03,16.04,16.02,16.03,38005.0
2019-09-05 14:40:00,16.03,16.06,16.03,16.06,36765.0,16.03,16.06,16.03,16.06,36765.0
2019-09-05 14:45:00,16.06,16.09,16.06,16.08,50195.0,16.06,16.09,16.06,16.08,50195.0
2019-09-05 14:50:00,16.08,16.08,16.06,16.06,33620.0,16.08,16.08,16.06,16.06,33620.0
2019-09-05 14:55:00,16.06,16.07,16.06,16.07,26895.0,16.06,16.07,16.06,16.07,26895.0
2019-09-05 15:00:00,16.07,16.11,16.07,16.08,45325.0,16.07,16.11,16.07,16.08,45325.0
2019-09-05 15:05:00,16.09,16.09,16.08,16.09,35120.0,16.09,16.09,16.08,16.09,35120.0
2019-09-05 15:10:00,16.09,16.1,16.08,16.08,39265.0,16.09,16.1,16.08,16.08,39265.0
2019-09-05 15:15:00,16.08,16.1,16.08,16.1,35970.0,16.08,16.1,16.08,16.1,35970.0
2019-09-05 15:20:00,16.1,16.12,16.1,16.12,48340.0,16.1,16.12,16.1,16.12,48340.0
2019-09-05 15:25:00,16.12,16.12,16.1,16.1,48360.0,16.12,16.12,16.1,16.1,48360.0
2019-09-05 15:30:00,16.11,16.12,16.11,16.11,57125.0,16.11,16.12,16.11,16.11,57125.0
2019-09-05 15:35:00,16.12,16.12,16.09,16.09,73350.0,16.12,16.12,16.09,16.09,73350.0
2019-09-05 15:40:00,16.09,16.1,16.08,16.08,79465.0,16.09,16.1,16.08,16.08,79465.0
2019-09-05 15:45:00,16.08,16.08,16.07,16.07,102920.0,16.08,16.08,16.07,16.07,102920.0
2019-09-05 15:50:00,16.06,16.09,16.06,16.09,115960.0,16.06,16.09,16.06,16.09,115960.0
2019-09-05 15:55:00,16.08,16.09,16.06,16.08,280155.0,16.08,16.09,16.06,16.08,280155.0
2019-09-06 09:30:00,16.1,16.14,16.1,16.12,47575.0,16.1,16.14,16.1,16.12,47575.0
2019-09-06 09:35:00,16.09,16.1,16.05,16.06,28300.0,16.09,16.1,16.05,16.06,28300.0
2019-09-06 09:40:00,16.07,16.15,16.07,16.15,24490.0,16.07,16.15,16.07,16.15,24490.0
2019-09-06 09:45:00,16.14,16.23,16.14,16.23,44245.0,16.14,16.23,16.14,16.23,44245.0
2019-09-06 09:50:00,16.23,16.24,16.22,16.24,26500.0,16.23,16.24,16.22,16.24,26500.0
2019-09-06 09:55:00,16.24,16.25,16.18,16.19,94005.0,16.24,16.25,16.18,16.19,94005.0
2019-09-06 10:00:00,16.19,16.19,16.13,16.14,33505.0,16.19,16.19,16.13,16.14,33505.0
2019-09-06 10:05:00,16.15,16.17,16.14,16.17,114665.0,16.15,16.17,16.14,16.17,114665.0
2019-09-06 10:10:00,16.17,16.18,16.15,16.15,20680.0,16.17,16.18,16.15,16.15,20680.0
2019-09-06 10:15:00,16.15,16.16,16.12,16.15,39980.0,16.15,16.16,16.12,16.15,39980.0
2019-09-06 10:20:00,16.15,16.21,16.15,16.21,19835.0,16.15,16.21,16.15,16.21,19835.0
2019-09-06 10:25:00,16.2,16.21,16.19,16.21,17875.0,16.2,16.21,16.19,16.21,17875.0
2019-09-06 10:30:00,16.22,16.26,16.22,16.24,24600.0,16.22,16.26,16.22,16.24,24600.0
2019-09-06 10:35:00,16.25,16.26,16.21,16.21,58615.0,16.25,16.26,16.21,16.21,58615.0
2019-09-06 10:40:00,16.21,16.24,16.2,16.23,15165.0,16.21,16.24,16.2,16.23,15165.0
2019-09-06 10:45:00,16.24,16.26,16.23,16.25,19020.0,16.24,16.26,16.23,16.25,19020.0
2019-09-06 10:50:00,16.26,16.28,16.26,16.28,27950.0,16.26,16.28,16.26,16.28,27950.0
2019-09-06 10:55:00,16.28,16.28,16.23,16.25,22485.0,16.28,16.28,16.23,16.25,22485.0
2019-09-06 11:00:00,16.25,16.27,16.25,16.25,38685.0,16.25,16.27,16.25,16.25,38685.0
2019-09-06 11:05:00,16.26,16.26,16.24,16.24,12925.0,16.26,16.26,16.24,16.24,12925.0
2019-09-06 11:10:00,16.24,16.25,16.23,16.24,15160.0,16.24,16.25,16.23,16.24,15160.0
2019-09-06 11:15:00,16.24,16.24,16.22,16.22,11940.0,16.24,16.24,16.22,16.22,11940.0
2019-09-06 11:20:00,16.22,16.25,16.22,16.25,10725.0,16.22,16.25,16.22,16.25,10725.0
2019-09-06 11:25:00,16.25,16.25,16.24,16.24,13370.0,16.25,16.25,16.24,16.24,13370.0
2019-09-06 11:30:00,16.24,16.26,16.23,16.26,26480.0,16.24,16.26,16.23,16.26,26480.0
2019-09-06 11:35:00,16.26,16.27,16.24,16.25,15165.0,16.26,16.27,16.24,16.25,15165.0
2019-09-06 11:40:00,16.25,16.26,16.24,16.25,29640.0,16.25,16.26,16.24,16.25,29640.0
2019-09-06 11:45:00,16.25,16.26,16.23,16.26,37180.0,16.25,16.26,16.23,16.26,37180.0
2019-09-06 11:50:00,16.26,16.26,16.23,16.23,14465.0,16.26,16.26,16.23,16.23,14465.0
2019-09-06 11:55:00,16.23,16.23,16.21,16.21,18770.0,16.23,16.23,16.21,16.21,18770.0
2019-09-06 12:00:00,16.21,16.21,16.2,16.21,13540.0,16.21,16.21,16.2,16.21,13540.0
2019-09-06 12:05:00,16.21,16.21,16.21,16.21,11000.0,16.21,16.21,16.21,16.21,11000.0
2019-09-06 12:10:00,16.21,16.25,16.21,16.24,53565.0,16.21,16.25,16.21,16.24,53565.0
2019-09-06 12:15:00,16.24,16.24,16.22,16.22,11440.0,16.24,16.24,16.22,16.22,11440.0
2019-09-06 12:20:00,16.22,16.22,16.21,16.21,9500.0,16.22,16.22,16.21,16.21,9500.0
2019-09-06 12:25:00,16.21,16.21,16.2,16.21,7030.0,16.21,16.21,16.2,16.21,7030.0
2019-09-06 12:30:00,16.21,16.21,16.17,16.17,25625.0,16.21,16.21,16.17,16.17,25625.0
2019-09-06 12:35:00,16.17,16.2,16.17,16.2,10570.0,16.17,16.2,16.17,16.2,10570.0
2019-09-06 12:40:00,16.2,16.21,16.19,16.19,15920.0,16.2,16.21,16.19,16.19,15920.0
2019-09-06 12:45:00,16.19,16.19,16.16,16.16,18160.0,16.19,16.19,16.16,16.16,18160.0
2019-09-06 12:50:00,16.16,16.18,16.13,16.18,30990.0,16.16,16.18,16.13,16.18,30990.0
2019-09-06 12:55:00,16.17,16.17,16.16,16.17,8500.0,16.17,16.17,16.16,16.17,8500.0
2019-09-06 13:00:00,16.17,16.19,16.17,16.19,16790.0,16.17,16.19,16.17,16.19,16790.0
2019-09-06 13:05:00,16.19,16.19,16.17,16.18,5500.0,16.19,16.19,16.17,16.18,5500.0
2019-09-06 13:10:00,16.18,16.18,16.17,16.17,38625.0,16.18,16.18,16.17,16.17,38625.0
2019-09-06 13:15:00,16.17,16.18,16.17,16.17,17145.0,16.17,16.18,16.17,16.17,17145.0
2019-09-06 13:20:00,16.17,16.18,16.17,16.18,6195.0,16.17,16.18,16.17,16.18,6195.0
2019-09-06 13:25:00,16.17,16.17,16.14,16.14,60600.0,16.17,16.17,16.14,16.14,60600.0
2019-09-06 13:30:00,16.14,16.15,16.14,16.15,13615.0,16.14,16.15,16.14,16.15,13615.0
2019-09-06 13:35:00,16.15,16.16,16.15,16.16,8130.0,16.15,16.16,16.15,16.16,8130.0
2019-09-06 13:40:00,16.16,16.16,16.11,16.13,36865.0,16.16,16.16,16.11,16.13,36865.0
2019-09-06 13:45:00,16.12,16.13,16.11,16.13,13815.0,16.12,16.13,16.11,16.13,13815.0
2019-09-06 13:50:00,16.13,16.14,16.11,16.14,41680.0,16.13,16.14,16.11,16.14,41680.0
2019-09-06 13:55:00,16.14,16.15,16.14,16.15,8025.0,16.14,16.15,16.14,16.15,8025.0
2019-09-06 14:00:00,16.15,16.15,16.12,16.13,32280.0,16.15,16.15,16.12,16.13,32280.0
2019-09-06 14:05:00,16.13,16.14,16.12,16.14,11055.0,16.13,16.14,16.12,16.14,11055.0
2019-09-06 14:10:00,16.14,16.15,16.13,16.14,21630.0,16.14,16.15,16.13,16.14,21630.0
2019-09-06 14:15:00,16.14,16.14,16.14,16.14,15295.0,16.14,16.14,16.14,16.14,15295.0
2019-09-06 14:20:00,16.13,16.13,16.12,16.13,18695.0,16.13,16.13,16.12,16.13,18695.0
2019-09-06 14:25:00,16.13,16.16,16.13,16.16,26275.0,16.13,16.16,16.13,16.16,26275.0
2019-09-06 14:30:00,16.16,16.17,16.16,16.16,17230.0,16.16,16.17,16.16,16.16,17230.0
2019-09-06 14:35:00,16.16,16.2,16.16,16.17,109310.0,16.16,16.2,16.16,16.17,109310.0
2019-09-06 14:40:00,16.18,16.18,16.15,16.15,26420.0,16.18,16.18,16.15,16.15,26420.0
2019-09-06 14:45:00,16.15,16.16,16.15,16.16,15020.0,16.15,16.16,16.15,16.16,15020.0
2019-09-06 14:50:00,16.16,16.17,16.15,16.17,18775.0,16.16,16.17,16.15,16.17,18775.0
2019-09-06 14:55:00,16.16,16.16,16.13,16.15,24265.0,16.16,16.16,16.13,16.15,24265.0
2019-09-06 15:00:00,16.15,16.15,16.12,16.12,23490.0,16.15,16.15,16.12,16.12,23490.0
2019-09-06 15:05:00,16.12,16.12,16.11,16.12,15925.0,16.12,16.12,16.11,16.12,15925.0
2019-09-06 15:10:00,16.12,16.12,16.11,16.12,23370.0,16.12,16.12,16.11,16.12,23370.0
2019-09-06 15:15:00,16.12,16.12,16.11,16.11,24905.0,16.12,16.12,16.11,16.11,24905.0
2019-09-06 15:20:00,16.12,16.12,16.1,16.1,26240.0,16.12,16.12,16.1,16.1,26240.0
2019-09-06 15:25:00,16.1,16.1,16.08,16.09,23040.0,16.1,16.1,16.08,16.09,23040.0
2019-09-06 15:30:00,16.09,16.1,16.08,16.09,43220.0,16.09,16.1,16.08,16.09,43220.0
2019-09-06 15:35:00,16.09,16.09,16.07,16.07,35775.0,16.09,16.09,16.07,16.07,35775.0
2019-09-06 15:40:00,16.07,16.08,16.06,16.06,48180.0,16.07,16.08,16.06,16.06,48180.0
2019-09-06 15:45:00,16.05,16.06,16.05,16.06,60925.0,16.05,16.06,16.05,16.06,60925.0
2019-09-06 15:50:00,16.06,16.06,16.04,16.04,78205.0,16.06,16.06,16.04,16.04,78205.0
2019-09-06 15:55:00,16.03,16.03,15.97,16.02,379690.0,16.03,16.03,15.97,16.02,379690.0
2019-09-09 09:30:00,16.13,16.18,16.06,16.16,149685.0,16.13,16.18,16.06,16.16,149685.0
2019-09-09 09:35:00,16.14,16.18,16.1,16.15,108210.0,16.14,16.18,16.1,16.15,108210.0
2019-09-09 09:40:00,16.15,16.2,16.13,16.18,85995.0,16.15,16.2,16.13,16.18,85995.0
2019-09-09 09:45:00,16.17,16.21,16.08,16.08,47180.0,16.17,16.21,16.08,16.08,47180.0
2019-09-09 09:50:00,16.11,16.11,15.98,16.0,56300.0,16.11,16.11,15.98,16.0,56300.0
2019-09-09 09:55:00,15.99,15.99,15.91,15.92,64575.0,15.99,15.99,15.91,15.92,64575.0
2019-09-09 10:00:00,15.94,15.99,15.92,15.94,58230.0,15.94,15.99,15.92,15.94,58230.0
2019-09-09 10:05:00,15.94,15.95,15.9,15.92,124350.0,15.94,15.95,15.9,15.92,124350.0
2019-09-09 10:10:00,15.9,15.93,15.86,15.88,83285.0,15.9,15.93,15.86,15.88,83285.0
2019-09-09 10:15:00,15.87,15.92,15.87,15.88,29920.0,15.87,15.92,15.87,15.88,29920.0
2019-09-09 10:20:00,15.87,15.88,15.81,15.86,45775.0,15.87,15.88,15.81,15.86,45775.0
2019-09-09 10:25:00,15.87,15.89,15.85,15.88,24200.0,15.87,15.89,15.85,15.88,24200.0
2019-09-09 10:30:00,15.89,15.92,15.87,15.91,45540.0,15.89,15.92,15.87,15.91,45540.0
2019-09-09 10:35:00,15.92,15.96,15.92,15.95,35700.0,15.92,15.96,15.92,15.95,35700.0
2019-09-09 10:40:00,15.95,15.99,15.95,15.97,37520.0,15.95,15.99,15.95,15.97,37520.0
2019-09-09 10:45:00,15.96,15.99,15.96,15.99,27695.0,15.96,15.99,15.96,15.99,27695.0
2019-09-09 10:50:00,15.99,16.05,15.99,16.04,49700.0,15.99,16.05,15.99,16.04,49700.0
2019-09-09 10:55:00,16.05,16.08,16.04,16.05,64560.0,16.05,16.08,16.04,16.05,64560.0
2019-09-09 11:00:00,16.04,16.07,16.04,16.05,38635.0,16.04,16.07,16.04,16.05,38635.0
2019-09-09 11:05:00,16.05,16.05,16.0,16.01,45990.0,16.05,16.05,16.0,16.01,45990.0
2019-09-09 11:10:00,16.01,16.01,15.96,16.0,60485.0,16.01,16.01,15.96,16.0,60485.0
2019-09-09 11:15:00,16.0,16.02,15.96,15.99,106465.0,16.0,16.02,15.96,15.99,106465.0
2019-09-09 11:20:00,16.0,16.0,15.96,15.98,162920.0,16.0,16.0,15.96,15.98,162920.0
2019-09-09 11:25:00,15.97,15.99,15.95,15.95,103920.0,15.97,15.99,15.95,15.95,103920.0
2019-09-09 11:30:00,15.96,15.99,15.94,15.98,72035.0,15.96,15.99,15.94,15.98,72035.0
2019-09-09 11:35:00,15.97,15.99,15.96,15.97,64870.0,15.97,15.99,15.96,15.97,64870.0
2019-09-09 11:40:00,15.97,15.98,15.94,15.97,155755.0,15.97,15.98,15.94,15.97,155755.0
2019-09-09 11:45:00,15.97,15.98,15.92,15.92,199685.0,15.97,15.98,15.92,15.92,199685.0
2019-09-09 11:50:00,15.92,15.92,15.88,15.88,65855.0,15.92,15.92,15.88,15.88,65855.0
2019-09-09 11:55:00,15.88,15.91,15.88,15.91,48710.0,15.88,15.91,15.88,15.91,48710.0
2019-09-09 12:00:00,15.92,15.93,15.91,15.93,66595.0,15.92,15.93,15.91,15.93,66595.0
2019-09-09 12:05:00,15.94,15.94,15.92,15.92,42345.0,15.94,15.94,15.92,15.92,42345.0
2019-09-09 12:10:00,15.92,15.92,15.85,15.86,80395.0,15.92,15.92,15.85,15.86,80395.0
2019-09-09 12:15:00,15.86,15.88,15.84,15.85,63925.0,15.86,15.88,15.84,15.85,63925.0
2019-09-09 12:20:00,15.84,15.84,15.82,15.84,77945.0,15.84,15.84,15.82,15.84,77945.0
2019-09-09 12:25:00,15.83,15.83,15.8,15.82,63060.0,15.83,15.83,15.8,15.82,63060.0
2019-09-09 12:30:00,15.82,15.82,15.78,15.79,51415.0,15.82,15.82,15.78,15.79,51415.0
2019-09-09 12:35:00,15.78,15.78,15.72,15.72,52000.0,15.78,15.78,15.72,15.72,52000.0
2019-09-09 12:40:00,15.73,15.76,15.73,15.75,46120.0,15.73,15.76,15.73,15.75,46120.0
2019-09-09 12:45:00,15.75,15.76,15.75,15.76,31515.0,15.75,15.76,15.75,15.76,31515.0
2019-09-09 12:50:00,15.77,15.8,15.77,15.8,33005.0,15.77,15.8,15.77,15.8,33005.0
2019-09-09 12:55:00,15.8,15.82,15.8,15.82,20720.0,15.8,15.82,15.8,15.82,20720.0
2019-09-09 13:00:00,15.82,15.82,15.8,15.8,34180.0,15.82,15.82,15.8,15.8,34180.0
2019-09-09 13:05:00,15.81,15.81,15.8,15.81,21020.0,15.81,15.81,15.8,15.81,21020.0
2019-09-09 13:10:00,15.81,15.84,15.81,15.83,17500.0,15.81,15.84,15.81,15.83,17500.0
2019-09-09 13:15:00,15.83,15.84,15.82,15.82,21500.0,15.83,15.84,15.82,15.82,21500.0
2019-09-09 13:20:00,15.82,15.84,15.81,15.81,68805.0,15.82,15.84,15.81,15.81,68805.0
2019-09-09 13:25:00,15.82,15.83,15.81,15.81,23500.0,15.82,15.83,15.81,15.81,23500.0
2019-09-09 13:30:00,15.81,15.81,15.8,15.8,46515.0,15.81,15.81,15.8,15.8,46515.0
2019-09-09 13:35:00,15.8,15.8,15.79,15.8,31125.0,15.8,15.8,15.79,15.8,31125.0
2019-09-09 13:40:00,15.8,15.8,15.78,15.78,17500.0,15.8,15.8,15.78,15.78,17500.0
2019-09-09 13:45:00,15.78,15.8,15.77,15.79,18010.0,15.78,15.8,15.77,15.79,18010.0
2019-09-09 13:50:00,15.79,15.79,15.78,15.78,24565.0,15.79,15.79,15.78,15.78,24565.0
2019-09-09 13:55:00,15.78,15.79,15.77,15.77,44180.0,15.78,15.79,15.77,15.77,44180.0
2019-09-09 14:00:00,15.77,15.77,15.75,15.75,24960.0,15.77,15.77,15.75,15.75,24960.0
2019-09-09 14:05:00,15.75,15.76,15.73,15.73,27065.0,15.75,15.76,15.73,15.73,27065.0
2019-09-09 14:10:00,15.74,15.74,15.71,15.74,38230.0,15.74,15.74,15.71,15.74,38230.0
2019-09-09 14:15:00,15.73,15.73,15.7,15.7,16500.0,15.73,15.73,15.7,15.7,16500.0
2019-09-09 14:20:00,15.7,15.71,15.68,15.68,38960.0,15.7,15.71,15.68,15.68,38960.0
2019-09-09 14:25:00,15.69,15.69,15.66,15.66,29520.0,15.69,15.69,15.66,15.66,29520.0
2019-09-09 14:30:00,15.66,15.69,15.65,15.68,36120.0,15.66,15.69,15.65,15.68,36120.0
2019-09-09 14:35:00,15.69,15.69,15.66,15.67,32950.0,15.69,15.69,15.66,15.67,32950.0
2019-09-09 14:40:00,15.67,15.69,15.67,15.68,21285.0,15.67,15.69,15.67,15.68,21285.0
2019-09-09 14:45:00,15.68,15.7,15.68,15.7,23345.0,15.68,15.7,15.68,15.7,23345.0
2019-09-09 14:50:00,15.69,15.7,15.68,15.68,18780.0,15.69,15.7,15.68,15.68,18780.0
2019-09-09 14:55:00,15.68,15.7,15.68,15.69,31540.0,15.68,15.7,15.68,15.69,31540.0
2019-09-09 15:00:00,15.69,15.75,15.69,15.73,23410.0,15.69,15.75,15.69,15.73,23410.0
2019-09-09 15:05:00,15.74,15.75,15.73,15.74,20500.0,15.74,15.75,15.73,15.74,20500.0
2019-09-09 15:10:00,15.74,15.77,15.74,15.77,24160.0,15.74,15.77,15.74,15.77,24160.0
2019-09-09 15:15:00,15.78,15.79,15.75,15.78,33735.0,15.78,15.79,15.75,15.78,33735.0
2019-09-09 15:20:00,15.78,15.78,15.77,15.77,26760.0,15.78,15.78,15.77,15.77,26760.0
2019-09-09 15:25:00,15.77,15.78,15.77,15.78,39120.0,15.77,15.78,15.77,15.78,39120.0
2019-09-09 15:30:00,15.78,15.8,15.77,15.8,42615.0,15.78,15.8,15.77,15.8,42615.0
2019-09-09 15:35:00,15.8,15.81,15.79,15.8,38715.0,15.8,15.81,15.79,15.8,38715.0
2019-09-09 15:40:00,15.81,15.81,15.8,15.8,38710.0,15.81,15.81,15.8,15.8,38710.0
2019-09-09 15:45:00,15.81,15.82,15.8,15.8,50190.0,15.81,15.82,15.8,15.8,50190.0
2019-09-09 15:50:00,15.8,15.83,15.8,15.83,85260.0,15.8,15.83,15.8,15.83,85260.0
2019-09-09 15:55:00,15.82,15.83,15.8,15.8,285735.0,15.82,15.83,15.8,15.8,285735.0
2019-09-10 09:30:00,15.69,15.69,15.47,15.51,123160.0,15.69,15.69,15.47,15.51,123160.0
2019-09-10 09:35:00,15.54,15.77,15.48,15.77,29430.0,15.54,15.77,15.48,15.77,29430.0
2019-09-10 09:40:00,15.77,15.84,15.72,15.82,24770.0,15.77,15.84,15.72,15.82,24770.0
2019-09-10 09:45:00,15.8,15.8,15.72,15.73,55315.0,15.8,15.8,15.72,15.73,55315.0
2019-09-10 09:50:00,15.72,15.72,15.61,15.64,52420.0,15.72,15.72,15.61,15.64,52420.0
2019-09-10 09:55:00,15.65,15.69,15.63,15.69,74820.0,15.65,15.69,15.63,15.69,74820.0
2019-09-10 10:00:00,15.68,15.74,15.68,15.72,33530.0,15.68,15.74,15.68,15.72,33530.0
2019-09-10 10:05:00,15.73,15.74,15.69,15.74,33620.0,15.73,15.74,15.69,15.74,33620.0
2019-09-10 10:10:00,15.74,15.76,15.7,15.76,70700.0,15.74,15.76,15.7,15.76,70700.0
2019-09-10 10:15:00,15.77,15.83,15.77,15.81,55945.0,15.77,15.83,15.77,15.81,55945.0
2019-09-10 10:20:00,15.8,15.87,15.79,15.86,19440.0,15.8,15.87,15.79,15.86,19440.0
2019-09-10 10:25:00,15.86,15.88,15.84,15.86,31875.0,15.86,15.88,15.84,15.86,31875.0
2019-09-10 10:30:00,15.85,15.86,15.83,15.85,23405.0,15.85,15.86,15.83,15.85,23405.0
2019-09-10 10:35:00,15.84,15.87,15.8,15.85,36625.0,15.84,15.87,15.8,15.85,36625.0
2019-09-10 10:40:00,15.85,15.9,15.85,15.87,116780.0,15.85,15.9,15.85,15.87,116780.0
2019-09-10 10:45:00,15.87,15.88,15.86,15.87,74635.0,15.87,15.88,15.86,15.87,74635.0
2019-09-10 10:50:00,15.89,15.91,15.88,15.89,52475.0,15.89,15.91,15.88,15.89,52475.0
2019-09-10 10:55:00,15.89,15.9,15.83,15.84,25490.0,15.89,15.9,15.83,15.84,25490.0
2019-09-10 11:00:00,15.84,15.85,15.81,15.84,36505.0,15.84,15.85,15.81,15.84,36505.0
2019-09-10 11:05:00,15.85,15.85,15.81,15.82,22000.0,15.85,15.85,15.81,15.82,22000.0
2019-09-10 11:10:00,15.82,15.82,15.8,15.8,21610.0,15.82,15.82,15.8,15.8,21610.0
2019-09-10 11:15:00,15.79,15.79,15.77,15.79,21515.0,15.79,15.79,15.77,15.79,21515.0
2019-09-10 11:20:00,15.78,15.78,15.76,15.76,16125.0,15.78,15.78,15.76,15.76,16125.0
2019-09-10 11:25:00,15.76,15.77,15.74,15.75,18625.0,15.76,15.77,15.74,15.75,18625.0
2019-09-10 11:30:00,15.74,15.76,15.71,15.72,139245.0,15.74,15.76,15.71,15.72,139245.0
2019-09-10 11:35:00,15.72,15.73,15.71,15.73,86285.0,15.72,15.73,15.71,15.73,86285.0
2019-09-10 11:40:00,15.73,15.73,15.71,15.72,121745.0,15.73,15.73,15.71,15.72,121745.0
2019-09-10 11:45:00,15.72,15.8,15.72,15.79,67850.0,15.72,15.8,15.72,15.79,67850.0
2019-09-10 11:50:00,15.8,15.83,15.79,15.8,41165.0,15.8,15.83,15.79,15.8,41165.0
2019-09-10 11:55:00,15.81,15.81,15.77,15.78,17555.0,15.81,15.81,15.77,15.78,17555.0
2019-09-10 12:00:00,15.78,15.81,15.78,15.78,31500.0,15.78,15.81,15.78,15.78,31500.0
2019-09-10 12:05:00,15.77,15.77,15.75,15.77,25675.0,15.77,15.77,15.75,15.77,25675.0
2019-09-10 12:10:00,15.77,15.79,15.76,15.79,18000.0,15.77,15.79,15.76,15.79,18000.0
2019-09-10 12:15:00,15.78,15.8,15.78,15.8,22505.0,15.78,15.8,15.78,15.8,22505.0
2019-09-10 12:20:00,15.8,15.83,15.8,15.82,19850.0,15.8,15.83,15.8,15.82,19850.0
2019-09-10 12:25:00,15.82,15.82,15.8,15.8,17600.0,15.82,15.82,15.8,15.8,17600.0
2019-09-10 12:30:00,15.8,15.84,15.8,15.84,63865.0,15.8,15.84,15.8,15.84,63865.0
2019-09-10 12:35:00,15.85,15.85,15.83,15.84,30835.0,15.85,15.85,15.83,15.84,30835.0
2019-09-10 12:40:00,15.84,15.85,15.84,15.85,13000.0,15.84,15.85,15.84,15.85,13000.0
2019-09-10 12:45:00,15.85,15.89,15.85,15.89,26035.0,15.85,15.89,15.85,15.89,26035.0
2019-09-10 12:50:00,15.88,15.9,15.88,15.9,11610.0,15.88,15.9,15.88,15.9,11610.0
2019-09-10 12:55:00,15.89,15.89,15.87,15.87,20315.0,15.89,15.89,15.87,15.87,20315.0
2019-09-10 13:00:00,15.87,15.88,15.87,15.87,20560.0,15.87,15.88,15.87,15.87,20560.0
2019-09-10 13:05:00,15.87,15.88,15.85,15.85,32315.0,15.87,15.88,15.85,15.85,32315.0
2019-09-10 13:10:00,15.86,15.86,15.83,15.83,18780.0,15.86,15.86,15.83,15.83,18780.0
2019-09-10 13:15:00,15.83,15.84,15.79,15.8,26070.0,15.83,15.84,15.79,15.8,26070.0
2019-09-10 13:20:00,15.8,15.81,15.77,15.78,29500.0,15.8,15.81,15.77,15.78,29500.0
2019-09-10 13:25:00,15.78,15.78,15.76,15.76,15000.0,15.78,15.78,15.76,15.76,15000.0
2019-09-10 13:30:00,15.76,15.77,15.75,15.75,45075.0,15.76,15.77,15.75,15.75,45075.0
2019-09-10 13:35:00,15.74,15.75,15.72,15.74,110195.0,15.74,15.75,15.72,15.74,110195.0
2019-09-10 13:40:00,15.74,15.76,15.73,15.73,37900.0,15.74,15.76,15.73,15.73,37900.0
2019-09-10 13:45:00,15.73,15.78,15.73,15.78,45045.0,15.73,15.78,15.73,15.78,45045.0
2019-09-10 13:50:00,15.77,15.78,15.74,15.75,33030.0,15.77,15.78,15.74,15.75,33030.0
2019-09-10 13:55:00,15.75,15.75,15.71,15.71,18500.0,15.75,15.75,15.71,15.71,18500.0
2019-09-10 14:00:00,15.72,15.72,15.68,15.69,30415.0,15.72,15.72,15.68,15.69,30415.0
2019-09-10 14:05:00,15.69,15.69,15.66,15.66,52690.0,15.69,15.69,15.66,15.66,52690.0
2019-09-10 14:10:00,15.66,15.68,15.66,15.67,25080.0,15.66,15.68,15.66,15.67,25080.0
2019-09-10 14:15:00,15.67,15.7,15.66,15.69,19770.0,15.67,15.7,15.66,15.69,19770.0
2019-09-10 14:20:00,15.69,15.71,15.69,15.71,22305.0,15.69,15.71,15.69,15.71,22305.0
2019-09-10 14:25:00,15.7,15.72,15.7,15.71,18140.0,15.7,15.72,15.7,15.71,18140.0
2019-09-10 14:30:00,15.7,15.72,15.7,15.72,82495.0,15.7,15.72,15.7,15.72,82495.0
2019-09-10 14:35:00,15.72,15.72,15.71,15.72,27545.0,15.72,15.72,15.71,15.72,27545.0
2019-09-10 14:40:00,15.72,15.73,15.71,15.72,26000.0,15.72,15.73,15.71,15.72,26000.0
2019-09-10 14:45:00,15.72,15.75,15.72,15.75,17405.0,15.72,15.75,15.72,15.75,17405.0
2019-09-10 14:50:00,15.75,15.76,15.74,15.76,30825.0,15.75,15.76,15.74,15.76,30825.0
2019-09-10 14:55:00,15.76,15.79,15.76,15.79,19000.0,15.76,15.79,15.76,15.79,19000.0
2019-09-10 15:00:00,15.79,15.79,15.76,15.77,32555.0,15.79,15.79,15.76,15.77,32555.0
2019-09-10 15:05:00,15.77,15.77,15.75,15.75,19500.0,15.77,15.77,15.75,15.75,19500.0
2019-09-10 15:10:00,15.75,15.76,15.74,15.74,24695.0,15.75,15.76,15.74,15.74,24695.0
2019-09-10 15:15:00,15.74,15.75,15.74,15.74,27060.0,15.74,15.75,15.74,15.74,27060.0
2019-09-10 15:20:00,15.74,15.75,15.72,15.75,46290.0,15.74,15.75,15.72,15.75,46290.0
2019-09-10 15:25:00,15.75,15.76,15.74,15.75,55200.0,15.75,15.76,15.74,15.75,55200.0
2019-09-10 15:30:00,15.75,15.77,15.74,15.76,50130.0,15.75,15.77,15.74,15.76,50130.0
2019-09-10 15:35:00,15.76,15.77,15.75,15.76,72265.0,15.76,15.77,15.75,15.76,72265.0
2019-09-10 15:40:00,15.76,15.77,15.75,15.77,46805.0,15.76,15.77,15.75,15.77,46805.0
2019-09-10 15:45:00,15.77,15.78,15.77,15.78,66570.0,15.77,15.78,15.77,15.78,66570.0
2019-09-10 15:50:00,15.78,15.79,15.78,15.79,120275.0,15.78,15.79,15.78,15.79,120275.0
2019-09-10 15:55:00,15.79,15.84,15.79,15.84,247900.0,15.79,15.84,15.79,15.84,247900.0
2019-09-11 09:30:00,15.96,15.96,15.77,15.86,121115.0,15.96,15.96,15.77,15.86,121115.0
2019-09-11 09:35:00,15.89,16.05,15.89,15.98,52150.0,15.89,16.05,15.89,15.98,52150.0
2019-09-11 09:40:00,15.97,15.99,15.91,15.97,32620.0,15.97,15.99,15.91,15.97,32620.0
2019-09-11 09:45:00,15.98,16.0,15.92,15.99,133185.0,15.98,16.0,15.92,15.99,133185.0
2019-09-11 09:50:00,15.99,16.03,15.96,15.97,43860.0,15.99,16.03,15.96,15.97,43860.0
2019-09-11 09:55:00,15.96,15.98,15.91,15.96,123505.0,15.96,15.98,15.91,15.96,123505.0
2019-09-11 10:00:00,15.96,16.05,15.96,16.04,76790.0,15.96,16.05,15.96,16.04,76790.0
2019-09-11 10:05:00,16.04,16.11,15.99,16.1,100180.0,16.04,16.11,15.99,16.1,100180.0
2019-09-11 10:10:00,16.11,16.12,16.06,16.12,26880.0,16.11,16.12,16.06,16.12,26880.0
2019-09-11 10:15:00,16.11,16.11,16.06,16.08,17745.0,16.11,16.11,16.06,16.08,17745.0
2019-09-11 10:20:00,16.08,16.09,16.05,16.09,42600.0,16.08,16.09,16.05,16.09,42600.0
2019-09-11 10:25:00,16.09,16.11,16.08,16.08,39630.0,16.09,16.11,16.08,16.08,39630.0
2019-09-11 10:30:00,16.07,16.1,16.07,16.08,17260.0,16.07,16.1,16.07,16.08,17260.0
2019-09-11 10:35:00,16.09,16.11,16.07,16.09,28590.0,16.09,16.11,16.07,16.09,28590.0
2019-09-11 10:40:00,16.09,16.09,16.04,16.04,20400.0,16.09,16.09,16.04,16.04,20400.0
2019-09-11 10:45:00,16.04,16.05,16.01,16.04,29460.0,16.04,16.05,16.01,16.04,29460.0
2019-09-11 10:50:00,16.04,16.05,16.0,16.0,31385.0,16.04,16.05,16.0,16.0,31385.0
2019-09-11 10:55:00,16.0,16.03,15.99,16.01,37905.0,16.0,16.03,15.99,16.01,37905.0
2019-09-11 11:00:00,16.01,16.05,16.01,16.05,25935.0,16.01,16.05,16.01,16.05,25935.0
2019-09-11 11:05:00,16.04,16.06,16.02,16.02,15790.0,16.04,16.06,16.02,16.02,15790.0
2019-09-11 11:10:00,16.02,16.03,16.0,16.02,12800.0,16.02,16.03,16.0,16.02,12800.0
2019-09-11 11:15:00,16.04,16.06,16.03,16.05,24605.0,16.04,16.06,16.03,16.05,24605.0
2019-09-11 11:20:00,16.05,16.11,16.05,16.1,68880.0,16.05,16.11,16.05,16.1,68880.0
2019-09-11 11:25:00,16.1,16.14,16.1,16.13,29420.0,16.1,16.14,16.1,16.13,29420.0
2019-09-11 11:30:00,16.13,16.15,16.08,16.1,98725.0,16.13,16.15,16.08,16.1,98725.0
2019-09-11 11:35:00,16.09,16.13,16.09,16.13,22925.0,16.09,16.13,16.09,16.13,22925.0
2019-09-11 11:40:00,16.14,16.15,16.11,16.13,48475.0,16.14,16.15,16.11,16.13,48475.0
2019-09-11 11:45:00,16.13,16.15,16.13,16.14,31565.0,16.13,16.15,16.13,16.14,31565.0
2019-09-11 11:50:00,16.14,16.15,16.11,16.15,12350.0,16.14,16.15,16.11,16.15,12350.0
2019-09-11 11:55:00,16.15,16.15,16.13,16.13,14500.0,16.15,16.15,16.13,16.13,14500.0
2019-09-11 12:00:00,16.13,16.15,16.13,16.14,49785.0,16.13,16.15,16.13,16.14,49785.0
2019-09-11 12:05:00,16.14,16.16,16.14,16.15,170540.0,16.14,16.16,16.14,16.15,170540.0
2019-09-11 12:10:00,16.15,16.15,16.11,16.14,146635.0,16.15,16.15,16.11,16.14,146635.0
2019-09-11 12:15:00,16.14,16.15,16.13,16.15,13775.0,16.14,16.15,16.13,16.15,13775.0
2019-09-11 12:20:00,16.15,16.15,16.12,16.12,43105.0,16.15,16.15,16.12,16.12,43105.0
2019-09-11 12:25:00,16.13,16.13,16.1,16.12,72650.0,16.13,16.13,16.1,16.12,72650.0
2019-09-11 12:30:00,16.12,16.15,16.11,16.15,25455.0,16.12,16.15,16.11,16.15,25455.0
2019-09-11 12:35:00,16.15,16.17,16.15,16.15,68880.0,16.15,16.17,16.15,16.15,68880.0
2019-09-11 12:40:00,16.15,16.15,16.12,16.13,24770.0,16.15,16.15,16.12,16.13,24770.0
2019-09-11 12:45:00,16.13,16.14,16.13,16.14,18915.0,16.13,16.14,16.13,16.14,18915.0
2019-09-11 12:50:00,16.14,16.17,16.14,16.15,22000.0,16.14,16.17,16.14,16.15,22000.0
2019-09-11 12:55:00,16.16,16.18,16.14,16.14,35790.0,16.16,16.18,16.14,16.14,35790.0
2019-09-11 13:00:00,16.15,16.15,16.13,16.14,10735.0,16.15,16.15,16.13,16.14,10735.0
2019-09-11 13:05:00,16.13,16.14,16.13,16.13,14500.0,16.13,16.14,16.13,16.13,14500.0
2019-09-11 13:10:00,16.13,16.15,16.13,16.14,24215.0,16.13,16.15,16.13,16.14,24215.0
2019-09-11 13:15:00,16.14,16.17,16.14,16.16,16740.0,16.14,16.17,16.14,16.16,16740.0
2019-09-11 13:20:00,16.16,16.16,16.14,16.14,21500.0,16.16,16.16,16.14,16.14,21500.0
2019-09-11 13:25:00,16.14,16.15,16.13,16.14,26185.0,16.14,16.15,16.13,16.14,26185.0
2019-09-11 13:30:00,16.14,16.15,16.12,16.12,14930.0,16.14,16.15,16.12,16.12,14930.0
2019-09-11 13:35:00,16.12,16.12,16.09,16.1,26415.0,16.12,16.12,16.09,16.1,26415.0
2019-09-11 13:40:00,16.08,16.08,16.04,16.06,33380.0,16.08,16.08,16.04,16.06,33380.0
2019-09-11 13:45:00,16.06,16.06,16.05,16.05,11630.0,16.06,16.06,16.05,16.05,11630.0
2019-09-11 13:50:00,16.06,16.06,16.03,16.03,41725.0,16.06,16.06,16.03,16.03,41725.0
2019-09-11 13:55:00,16.03,16.04,16.02,16.03,27725.0,16.03,16.04,16.02,16.03,27725.0
2019-09-11 14:00:00,16.03,16.04,16.0,16.01,22595.0,16.03,16.04,16.0,16.01,22595.0
2019-09-11 14:05:00,16.01,16.03,16.01,16.02,19260.0,16.01,16.03,16.01,16.02,19260.0
2019-09-11 14:10:00,16.02,16.02,15.99,16.0,31420.0,16.02,16.02,15.99,16.0,31420.0
2019-09-11 14:15:00,16.0,16.0,15.99,15.99,21580.0,16.0,16.0,15.99,15.99,21580.0
2019-09-11 14:20:00,15.98,16.0,15.98,15.99,5625.0,15.98,16.0,15.98,15.99,5625.0
2019-09-11 14:25:00,15.99,15.99,15.98,15.98,11175.0,15.99,15.99,15.98,15.98,11175.0
2019-09-11 14:30:00,15.98,15.99,15.96,15.96,40320.0,15.98,15.99,15.96,15.96,40320.0
2019-09-11 14:35:00,15.95,15.98,15.95,15.98,17320.0,15.95,15.98,15.95,15.98,17320.0
2019-09-11 14:40:00,15.98,15.99,15.97,15.97,151260.0,15.98,15.99,15.97,15.97,151260.0
2019-09-11 14:45:00,15.97,15.97,15.93,15.93,60435.0,15.97,15.97,15.93,15.93,60435.0
2019-09-11 14:50:00,15.93,15.95,15.92,15.92,47975.0,15.93,15.95,15.92,15.92,47975.0
2019-09-11 14:55:00,15.91,15.95,15.91,15.94,34440.0,15.91,15.95,15.91,15.94,34440.0
2019-09-11 15:00:00,15.93,15.96,15.93,15.95,38500.0,15.93,15.96,15.93,15.95,38500.0
2019-09-11 15:05:00,15.95,15.95,15.92,15.93,27000.0,15.95,15.95,15.92,15.93,27000.0
2019-09-11 15:10:00,15.93,15.94,15.92,15.93,33715.0,15.93,15.94,15.92,15.93,33715.0
2019-09-11 15:15:00,15.93,15.93,15.91,15.92,46990.0,15.93,15.93,15.91,15.92,46990.0
2019-09-11 15:20:00,15.92,15.93,15.92,15.92,46715.0,15.92,15.93,15.92,15.92,46715.0
2019-09-11 15:25:00,15.92,15.94,15.92,15.94,39645.0,15.92,15.94,15.92,15.94,39645.0
2019-09-11 15:30:00,15.94,15.95,15.93,15.94,57495.0,15.94,15.95,15.93,15.94,57495.0
2019-09-11 15:35:00,15.94,15.97,15.93,15.94,98190.0,15.94,15.97,15.93,15.94,98190.0
2019-09-11 15:40:00,15.94,15.96,15.94,15.94,124975.0,15.94,15.96,15.94,15.94,124975.0
2019-09-11 15:45:00,15.94,15.94,15.92,15.94,54835.0,15.94,15.94,15.92,15.94,54835.0
2019-09-11 15:50:00,15.94,15.96,15.93,15.96,69910.0,15.94,15.96,15.93,15.96,69910.0
2019-09-11 15:55:00,15.96,15.98,15.96,15.97,203730.0,15.96,15.98,15.96,15.97,203730.0
2019-09-12 09:30:00,16.01,16.06,15.93,15.96,116815.0,16.01,16.06,15.93,15.96,116815.0
2019-09-12 09:35:00,15.95,15.98,15.89,15.95,74080.0,15.95,15.98,15.89,15.95,74080.0
2019-09-12 09:40:00,15.94,15.96,15.89,15.9,62625.0,15.94,15.96,15.89,15.9,62625.0
2019-09-12 09:45:00,15.91,15.96,15.89,15.93,188375.0,15.91,15.96,15.89,15.93,188375.0
2019-09-12 09:50:00,15.93,15.96,15.92,15.93,64010.0,15.93,15.96,15.92,15.93,64010.0
2019-09-12 09:55:00,15.92,16.0,15.92,16.0,41845.0,15.92,16.0,15.92,16.0,41845.0
2019-09-12 10:00:00,16.0,16.05,15.96,16.01,50600.0,16.0,16.05,15.96,16.01,50600.0
2019-09-12 10:05:00,16.01,16.02,15.99,16.01,36110.0,16.01,16.02,15.99,16.01,36110.0
2019-09-12 10:10:00,16.02,16.1,16.01,16.04,241625.0,16.02,16.1,16.01,16.04,241625.0
2019-09-12 10:15:00,16.04,16.13,16.04,16.12,71955.0,16.04,16.13,16.04,16.12,71955.0
2019-09-12 10:20:00,16.12,16.13,16.07,16.08,33775.0,16.12,16.13,16.07,16.08,33775.0
2019-09-12 10:25:00,16.08,16.08,16.04,16.05,41515.0,16.08,16.08,16.04,16.05,41515.0
2019-09-12 10:30:00,16.04,16.08,16.03,16.07,58190.0,16.04,16.08,16.03,16.07,58190.0
2019-09-12 10:35:00,16.07,16.07,16.0,16.04,43280.0,16.07,16.07,16.0,16.04,43280.0
2019-09-12 10:40:00,16.04,16.07,16.04,16.04,41775.0,16.04,16.07,16.04,16.04,41775.0
2019-09-12 10:45:00,16.04,16.07,16.03,16.05,45710.0,16.04,16.07,16.03,16.05,45710.0
2019-09-12 10:50:00,16.05,16.05,15.96,16.0,69335.0,16.05,16.05,15.96,16.0,69335.0
2019-09-12 10:55:00,15.99,15.99,15.94,15.94,81405.0,15.99,15.99,15.94,15.94,81405.0
2019-09-12 11:00:00,15.94,15.96,15.94,15.95,60935.0,15.94,15.96,15.94,15.95,60935.0
2019-09-12 11:05:00,15.95,15.95,15.91,15.92,65520.0,15.95,15.95,15.91,15.92,65520.0
2019-09-12 11:10:00,15.92,15.94,15.91,15.94,35150.0,15.92,15.94,15.91,15.94,35150.0
2019-09-12 11:15:00,15.94,15.97,15.94,15.94,31620.0,15.94,15.97,15.94,15.94,31620.0
2019-09-12 11:20:00,15.94,15.95,15.93,15.95,33700.0,15.94,15.95,15.93,15.95,33700.0
2019-09-12 11:25:00,15.94,15.94,15.92,15.92,17040.0,15.94,15.94,15.92,15.92,17040.0
2019-09-12 11:30:00,15.92,15.92,15.87,15.88,61425.0,15.92,15.92,15.87,15.88,61425.0
2019-09-12 11:35:00,15.87,15.91,15.87,15.9,56075.0,15.87,15.91,15.87,15.9,56075.0
2019-09-12 11:40:00,15.9,15.93,15.89,15.91,62530.0,15.9,15.93,15.89,15.91,62530.0
2019-09-12 11:45:00,15.91,15.92,15.9,15.91,21695.0,15.91,15.92,15.9,15.91,21695.0
2019-09-12 11:50:00,15.9,15.92,15.9,15.92,18725.0,15.9,15.92,15.9,15.92,18725.0
2019-09-12 11:55:00,15.92,15.92,15.88,15.88,36450.0,15.92,15.92,15.88,15.88,36450.0
2019-09-12 12:00:00,15.87,15.88,15.8,15.81,112215.0,15.87,15.88,15.8,15.81,112215.0
2019-09-12 12:05:00,15.81,15.82,15.8,15.8,33255.0,15.81,15.82,15.8,15.8,33255.0
2019-09-12 12:10:00,15.81,15.81,15.77,15.78,56195.0,15.81,15.81,15.77,15.78,56195.0
2019-09-12 12:15:00,15.78,15.78,15.74,15.74,14540.0,15.78,15.78,15.74,15.74,14540.0
2019-09-12 12:20:00,15.75,15.75,15.72,15.72,43100.0,15.75,15.75,15.72,15.72,43100.0
2019-09-12 12:25:00,15.73,15.74,15.72,15.72,46180.0,15.73,15.74,15.72,15.72,46180.0
2019-09-12 12:30:00,15.73,15.73,15.7,15.71,23765.0,15.73,15.73,15.7,15.71,23765.0
2019-09-12 12:35:00,15.71,15.72,15.67,15.68,19870.0,15.71,15.72,15.67,15.68,19870.0
2019-09-12 12:40:00,15.68,15.7,15.67,15.67,45485.0,15.68,15.7,15.67,15.67,45485.0
2019-09-12 12:45:00,15.68,15.69,15.65,15.68,76860.0,15.68,15.69,15.65,15.68,76860.0
2019-09-12 12:50:00,15.68,15.69,15.65,15.67,65040.0,15.68,15.69,15.65,15.67,65040.0
2019-09-12 12:55:00,15.67,15.68,15.66,15.68,52175.0,15.67,15.68,15.66,15.68,52175.0
2019-09-12 13:00:00,15.68,15.69,15.67,15.68,38685.0,15.68,15.69,15.67,15.68,38685.0
2019-09-12 13:05:00,15.68,15.71,15.68,15.7,31975.0,15.68,15.71,15.68,15.7,31975.0
2019-09-12 13:10:00,15.71,15.71,15.68,15.68,35045.0,15.71,15.71,15.68,15.68,35045.0
2019-09-12 13:15:00,15.68,15.68,15.67,15.67,30845.0,15.68,15.68,15.67,15.67,30845.0
2019-09-12 13:20:00,15.67,15.68,15.67,15.68,36095.0,15.67,15.68,15.67,15.68,36095.0
2019-09-12 13:25:00,15.67,15.69,15.66,15.68,28730.0,15.67,15.69,15.66,15.68,28730.0
2019-09-12 13:30:00,15.69,15.69,15.67,15.67,38585.0,15.69,15.69,15.67,15.67,38585.0
2019-09-12 13:35:00,15.67,15.68,15.66,15.68,27795.0,15.67,15.68,15.66,15.68,27795.0
2019-09-12 13:40:00,15.67,15.71,15.67,15.7,35890.0,15.67,15.71,15.67,15.7,35890.0
2019-09-12 13:45:00,15.7,15.71,15.69,15.7,24810.0,15.7,15.71,15.69,15.7,24810.0
2019-09-12 13:50:00,15.71,15.71,15.68,15.68,24445.0,15.71,15.71,15.68,15.68,24445.0
2019-09-12 13:55:00,15.68,15.71,15.68,15.7,24760.0,15.68,15.71,15.68,15.7,24760.0
2019-09-12 14:00:00,15.7,15.7,15.68,15.7,90950.0,15.7,15.7,15.68,15.7,90950.0
2019-09-12 14:05:00,15.7,15.73,15.7,15.72,44350.0,15.7,15.73,15.7,15.72,44350.0
2019-09-12 14:10:00,15.72,15.74,15.72,15.72,80590.0,15.72,15.74,15.72,15.72,80590.0
2019-09-12 14:15:00,15.72,15.73,15.72,15.72,22065.0,15.72,15.73,15.72,15.72,22065.0
2019-09-12 14:20:00,15.72,15.72,15.71,15.71,36315.0,15.72,15.72,15.71,15.71,36315.0
2019-09-12 14:25:00,15.71,15.73,15.7,15.73,26055.0,15.71,15.73,15.7,15.73,26055.0
2019-09-12 14:30:00,15.73,15.73,15.72,15.73,31975.0,15.73,15.73,15.72,15.73,31975.0
2019-09-12 14:35:00,15.73,15.74,15.72,15.73,21000.0,15.73,15.74,15.72,15.73,21000.0
2019-09-12 14:40:00,15.73,15.76,15.73,15.75,34045.0,15.73,15.76,15.73,15.75,34045.0
2019-09-12 14:45:00,15.75,15.76,15.75,15.75,22500.0,15.75,15.76,15.75,15.75,22500.0
2019-09-12 14:50:00,15.75,15.76,15.74,15.74,29455.0,15.75,15.76,15.74,15.74,29455.0
2019-09-12 14:55:00,15.74,15.74,15.72,15.74,35760.0,15.74,15.74,15.72,15.74,35760.0
2019-09-12 15:00:00,15.74,15.74,15.7,15.7,31360.0,15.74,15.74,15.7,15.7,31360.0
2019-09-12 15:05:00,15.7,15.71,15.69,15.71,46140.0,15.7,15.71,15.69,15.71,46140.0
2019-09-12 15:10:00,15.71,15.71,15.69,15.71,42485.0,15.71,15.71,15.69,15.71,42485.0
2019-09-12 15:15:00,15.71,15.71,15.71,15.71,54460.0,15.71,15.71,15.71,15.71,54460.0
2019-09-12 15:20:00,15.71,15.73,15.71,15.72,50605.0,15.71,15.73,15.71,15.72,50605.0
2019-09-12 15:25:00,15.72,15.74,15.72,15.72,63805.0,15.72,15.74,15.72,15.72,63805.0
2019-09-12 15:30:00,15.72,15.73,15.7,15.7,83195.0,15.72,15.73,15.7,15.7,83195.0
2019-09-12 15:35:00,15.7,15.71,15.7,15.7,80920.0,15.7,15.71,15.7,15.7,80920.0
2019-09-12 15:40:00,15.7,15.7,15.69,15.69,111525.0,15.7,15.7,15.69,15.69,111525.0
2019-09-12 15:45:00,15.69,15.7,15.69,15.69,90670.0,15.69,15.7,15.69,15.69,90670.0
2019-09-12 15:50:00,15.69,15.69,15.67,15.68,155575.0,15.69,15.69,15.67,15.68,155575.0
2019-09-12 15:55:00,15.68,15.68,15.66,15.68,393945.0,15.68,15.68,15.66,15.68,393945.0
2019-09-13 09:30:00,15.75,15.8,15.68,15.77,252195.0,15.75,15.8,15.68,15.77,252195.0
2019-09-13 09:35:00,15.78,15.84,15.73,15.81,63290.0,15.78,15.84,15.73,15.81,63290.0
2019-09-13 09:40:00,15.81,15.83,15.77,15.79,110515.0,15.81,15.83,15.77,15.79,110515.0
2019-09-13 09:45:00,15.79,15.84,15.78,15.79,31605.0,15.79,15.84,15.78,15.79,31605.0
2019-09-13 09:50:00,15.8,15.83,15.79,15.79,21200.0,15.8,15.83,15.79,15.79,21200.0
2019-09-13 09:55:00,15.77,15.77,15.7,15.73,45015.0,15.77,15.77,15.7,15.73,45015.0
2019-09-13 10:00:00,15.74,15.75,15.68,15.7,47735.0,15.74,15.75,15.68,15.7,47735.0
2019-09-13 10:05:00,15.7,15.73,15.7,15.73,44115.0,15.7,15.73,15.7,15.73,44115.0
2019-09-13 10:10:00,15.73,15.76,15.7,15.74,141340.0,15.73,15.76,15.7,15.74,141340.0
2019-09-13 10:15:00,15.74,15.76,15.72,15.76,159745.0,15.74,15.76,15.72,15.76,159745.0
2019-09-13 10:20:00,15.77,15.8,15.75,15.75,31115.0,15.77,15.8,15.75,15.75,31115.0
2019-09-13 10:25:00,15.75,15.76,15.74,15.76,12155.0,15.75,15.76,15.74,15.76,12155.0
2019-09-13 10:30:00,15.77,15.79,15.75,15.77,16905.0,15.77,15.79,15.75,15.77,16905.0
2019-09-13 10:35:00,15.76,15.77,15.74,15.77,22500.0,15.76,15.77,15.74,15.77,22500.0
2019-09-13 10:40:00,15.76,15.79,15.75,15.79,26425.0,15.76,15.79,15.75,15.79,26425.0
2019-09-13 10:45:00,15.78,15.82,15.78,15.82,23085.0,15.78,15.82,15.78,15.82,23085.0
2019-09-13 10:50:00,15.82,15.83,15.78,15.83,31250.0,15.82,15.83,15.78,15.83,31250.0
2019-09-13 10:55:00,15.83,15.83,15.79,15.8,126485.0,15.83,15.83,15.79,15.8,126485.0
2019-09-13 11:00:00,15.8,15.81,15.77,15.78,43000.0,15.8,15.81,15.77,15.78,43000.0
2019-09-13 11:05:00,15.78,15.8,15.78,15.79,26350.0,15.78,15.8,15.78,15.79,26350.0
2019-09-13 11:10:00,15.78,15.78,15.76,15.76,16075.0,15.78,15.78,15.76,15.76,16075.0
2019-09-13 11:15:00,15.76,15.78,15.75,15.76,21000.0,15.76,15.78,15.75,15.76,21000.0
2019-09-13 11:20:00,15.75,15.76,15.75,15.75,26230.0,15.75,15.76,15.75,15.75,26230.0
2019-09-13 11:25:00,15.76,15.76,15.74,15.74,39700.0,15.76,15.76,15.74,15.74,39700.0
2019-09-13 11:30:00,15.74,15.77,15.74,15.76,23615.0,15.74,15.77,15.74,15.76,23615.0
2019-09-13 11:35:00,15.77,15.77,15.74,15.75,10080.0,15.77,15.77,15.74,15.75,10080.0
2019-09-13 11:40:00,15.74,15.75,15.73,15.74,19245.0,15.74,15.75,15.73,15.74,19245.0
2019-09-13 11:45:00,15.74,15.74,15.72,15.73,22550.0,15.74,15.74,15.72,15.73,22550.0
2019-09-13 11:50:00,15.74,15.74,15.72,15.72,27590.0,15.74,15.74,15.72,15.72,27590.0
2019-09-13 11:55:00,15.72,15.74,15.72,15.72,17500.0,15.72,15.74,15.72,15.72,17500.0
2019-09-13 12:00:00,15.72,15.77,15.72,15.77,24260.0,15.72,15.77,15.72,15.77,24260.0
2019-09-13 12:05:00,15.77,15.79,15.77,15.79,23500.0,15.77,15.79,15.77,15.79,23500.0
2019-09-13 12:10:00,15.79,15.79,15.77,15.78,23015.0,15.79,15.79,15.77,15.78,23015.0
2019-09-13 12:15:00,15.78,15.79,15.78,15.78,16700.0,15.78,15.79,15.78,15.78,16700.0
2019-09-13 12:20:00,15.78,15.78,15.76,15.76,17000.0,15.78,15.78,15.76,15.76,17000.0
2019-09-13 12:25:00,15.75,15.76,15.74,15.74,18815.0,15.75,15.76,15.74,15.74,18815.0
2019-09-13 12:30:00,15.74,15.76,15.74,15.76,13855.0,15.74,15.76,15.74,15.76,13855.0
2019-09-13 12:35:00,15.76,15.77,15.75,15.75,17000.0,15.76,15.77,15.75,15.75,17000.0
2019-09-13 12:40:00,15.74,15.75,15.74,15.75,13500.0,15.74,15.75,15.74,15.75,13500.0
2019-09-13 12:45:00,15.76,15.76,15.73,15.73,13450.0,15.76,15.76,15.73,15.73,13450.0
2019-09-13 12:50:00,15.72,15.75,15.72,15.74,17000.0,15.72,15.75,15.72,15.74,17000.0
2019-09-13 12:55:00,15.74,15.74,15.73,15.74,4125.0,15.74,15.74,15.73,15.74,4125.0
2019-09-13 13:00:00,15.74,15.75,15.73,15.73,11000.0,15.74,15.75,15.73,15.73,11000.0
2019-09-13 13:05:00,15.72,15.74,15.72,15.74,10660.0,15.72,15.74,15.72,15.74,10660.0
2019-09-13 13:10:00,15.73,15.74,15.73,15.73,8000.0,15.73,15.74,15.73,15.73,8000.0
2019-09-13 13:15:00,15.73,15.74,15.72,15.72,11500.0,15.73,15.74,15.72,15.72,11500.0
2019-09-13 13:20:00,15.72,15.72,15.71,15.71,13000.0,15.72,15.72,15.71,15.71,13000.0
2019-09-13 13:25:00,15.72,15.72,15.7,15.71,8000.0,15.72,15.72,15.7,15.71,8000.0
2019-09-13 13:30:00,15.7,15.7,15.69,15.7,20725.0,15.7,15.7,15.69,15.7,20725.0
2019-09-13 13:35:00,15.7,15.71,15.69,15.71,24000.0,15.7,15.71,15.69,15.71,24000.0
2019-09-13 13:40:00,15.7,15.7,15.66,15.67,25065.0,15.7,15.7,15.66,15.67,25065.0
2019-09-13 13:45:00,15.67,15.68,15.66,15.68,9370.0,15.67,15.68,15.66,15.68,9370.0
2019-09-13 13:50:00,15.69,15.69,15.67,15.68,12030.0,15.69,15.69,15.67,15.68,12030.0
2019-09-13 13:55:00,15.68,15.68,15.66,15.67,13000.0,15.68,15.68,15.66,15.67,13000.0
2019-09-13 14:00:00,15.66,15.67,15.64,15.65,10000.0,15.66,15.67,15.64,15.65,10000.0
2019-09-13 14:05:00,15.65,15.67,15.65,15.66,25780.0,15.65,15.67,15.65,15.66,25780.0
2019-09-13 14:10:00,15.66,15.66,15.64,15.64,20385.0,15.66,15.66,15.64,15.64,20385.0
2019-09-13 14:15:00,15.64,15.65,15.63,15.63,15580.0,15.64,15.65,15.63,15.63,15580.0
2019-09-13 14:20:00,15.64,15.65,15.62,15.64,19245.0,15.64,15.65,15.62,15.64,19245.0
2019-09-13 14:25:00,15.64,15.64,15.62,15.63,11000.0,15.64,15.64,15.62,15.63,11000.0
2019-09-13 14:30:00,15.63,15.63,15.61,15.62,15465.0,15.63,15.63,15.61,15.62,15465.0
2019-09-13 14:35:00,15.61,15.63,15.61,15.62,20500.0,15.61,15.63,15.61,15.62,20500.0
2019-09-13 14:40:00,15.62,15.64,15.62,15.63,17135.0,15.62,15.64,15.62,15.63,17135.0
2019-09-13 14:45:00,15.63,15.63,15.6,15.61,19095.0,15.63,15.63,15.6,15.61,19095.0
2019-09-13 14:50:00,15.61,15.62,15.61,15.62,28625.0,15.61,15.62,15.61,15.62,28625.0
2019-09-13 14:55:00,15.62,15.63,15.61,15.61,32960.0,15.62,15.63,15.61,15.61,32960.0
2019-09-13 15:00:00,15.61,15.62,15.6,15.62,25930.0,15.61,15.62,15.6,15.62,25930.0
2019-09-13 15:05:00,15.62,15.62,15.59,15.59,51245.0,15.62,15.62,15.59,15.59,51245.0
2019-09-13 15:10:00,15.59,15.6,15.57,15.57,38180.0,15.59,15.6,15.57,15.57,38180.0
2019-09-13 15:15:00,15.57,15.57,15.55,15.57,32675.0,15.57,15.57,15.55,15.57,32675.0
2019-09-13 15:20:00,15.57,15.58,15.56,15.58,24160.0,15.57,15.58,15.56,15.58,24160.0
2019-09-13 15:25:00,15.58,15.59,15.57,15.57,32345.0,15.58,15.59,15.57,15.57,32345.0
2019-09-13 15:30:00,15.58,15.59,15.58,15.59,44225.0,15.58,15.59,15.58,15.59,44225.0
2019-09-13 15:35:00,15.6,15.61,15.59,15.61,44600.0,15.6,15.61,15.59,15.61,44600.0
2019-09-13 15:40:00,15.61,15.63,15.6,15.63,57590.0,15.61,15.63,15.6,15.63,57590.0
2019-09-13 15:45:00,15.63,15.63,15.6,15.61,83535.0,15.63,15.63,15.6,15.61,83535.0
2019-09-13 15:50:00,15.62,15.63,15.61,15.62,83315.0,15.62,15.63,15.61,15.62,83315.0
2019-09-13 15:55:00,15.62,15.64,15.6,15.62,333200.0,15.62,15.64,15.6,15.62,333200.0
2019-09-16 09:30:00,15.47,15.51,15.37,15.51,163550.0,15.47,15.51,15.37,15.51,163550.0
2019-09-16 09:35:00,15.51,15.67,15.51,15.63,63525.0,15.51,15.67,15.51,15.63,63525.0
2019-09-16 09:40:00,15.64,15.69,15.62,15.68,26740.0,15.64,15.69,15.62,15.68,26740.0
2019-09-16 09:45:00,15.68,15.75,15.66,15.73,36820.0,15.68,15.75,15.66,15.73,36820.0
2019-09-16 09:50:00,15.74,15.83,15.73,15.82,45970.0,15.74,15.83,15.73,15.82,45970.0
2019-09-16 09:55:00,15.82,15.87,15.79,15.87,73390.0,15.82,15.87,15.79,15.87,73390.0
2019-09-16 10:00:00,15.86,15.86,15.83,15.84,34630.0,15.86,15.86,15.83,15.84,34630.0
2019-09-16 10:05:00,15.84,15.93,15.84,15.91,187990.0,15.84,15.93,15.84,15.91,187990.0
2019-09-16 10:10:00,15.92,15.92,15.85,15.91,95490.0,15.92,15.92,15.85,15.91,95490.0
2019-09-16 10:15:00,15.91,15.93,15.89,15.9,133285.0,15.91,15.93,15.89,15.9,133285.0
2019-09-16 10:20:00,15.89,15.94,15.86,15.91,51490.0,15.89,15.94,15.86,15.91,51490.0
2019-09-16 10:25:00,15.92,15.92,15.87,15.87,34000.0,15.92,15.92,15.87,15.87,34000.0
2019-09-16 10:30:00,15.87,15.88,15.85,15.88,41335.0,15.87,15.88,15.85,15.88,41335.0
2019-09-16 10:35:00,15.88,15.91,15.87,15.89,149550.0,15.88,15.91,15.87,15.89,149550.0
2019-09-16 10:40:00,15.89,15.89,15.88,15.88,65855.0,15.89,15.89,15.88,15.88,65855.0
2019-09-16 10:45:00,15.88,15.89,15.87,15.87,70155.0,15.88,15.89,15.87,15.87,70155.0
2019-09-16 10:50:00,15.87,15.88,15.84,15.84,18060.0,15.87,15.88,15.84,15.84,18060.0
2019-09-16 10:55:00,15.84,15.87,15.83,15.85,11395.0,15.84,15.87,15.83,15.85,11395.0
2019-09-16 11:00:00,15.85,15.85,15.81,15.84,35660.0,15.85,15.85,15.81,15.84,35660.0
2019-09-16 11:05:00,15.84,15.86,15.83,15.86,16500.0,15.84,15.86,15.83,15.86,16500.0
2019-09-16 11:10:00,15.85,15.85,15.81,15.81,20675.0,15.85,15.85,15.81,15.81,20675.0
2019-09-16 11:15:00,15.82,15.83,15.8,15.81,64130.0,15.82,15.83,15.8,15.81,64130.0
2019-09-16 11:20:00,15.82,15.82,15.79,15.8,37360.0,15.82,15.82,15.79,15.8,37360.0
2019-09-16 11:25:00,15.8,15.82,15.8,15.8,41245.0,15.8,15.82,15.8,15.8,41245.0
2019-09-16 11:30:00,15.8,15.83,15.8,15.81,79195.0,15.8,15.83,15.8,15.81,79195.0
2019-09-16 11:35:00,15.8,15.81,15.8,15.81,30490.0,15.8,15.81,15.8,15.81,30490.0
2019-09-16 11:40:00,15.82,15.85,15.82,15.85,45980.0,15.82,15.85,15.82,15.85,45980.0
2019-09-16 11:45:00,15.85,15.85,15.82,15.83,31625.0,15.85,15.85,15.82,15.83,31625.0
2019-09-16 11:50:00,15.83,15.84,15.82,15.82,62015.0,15.83,15.84,15.82,15.82,62015.0
2019-09-16 11:55:00,15.82,15.84,15.82,15.83,64630.0,15.82,15.84,15.82,15.83,64630.0
2019-09-16 12:00:00,15.83,15.88,15.83,15.88,14020.0,15.83,15.88,15.83,15.88,14020.0
2019-09-16 12:05:00,15.88,15.9,15.87,15.89,29850.0,15.88,15.9,15.87,15.89,29850.0
2019-09-16 12:10:00,15.89,15.91,15.88,15.88,40125.0,15.89,15.91,15.88,15.88,40125.0
2019-09-16 12:15:00,15.88,15.88,15.85,15.86,24560.0,15.88,15.88,15.85,15.86,24560.0
2019-09-16 12:20:00,15.86,15.89,15.85,15.89,48545.0,15.86,15.89,15.85,15.89,48545.0
2019-09-16 12:25:00,15.89,15.89,15.88,15.88,17005.0,15.89,15.89,15.88,15.88,17005.0
2019-09-16 12:30:00,15.89,15.89,15.88,15.88,29500.0,15.89,15.89,15.88,15.88,29500.0
2019-09-16 12:35:00,15.89,15.89,15.87,15.88,13285.0,15.89,15.89,15.87,15.88,13285.0
2019-09-16 12:40:00,15.88,15.89,15.87,15.88,31500.0,15.88,15.89,15.87,15.88,31500.0
2019-09-16 12:45:00,15.88,15.89,15.87,15.88,21545.0,15.88,15.89,15.87,15.88,21545.0
2019-09-16 12:50:00,15.87,15.89,15.87,15.88,22855.0,15.87,15.89,15.87,15.88,22855.0
2019-09-16 12:55:00,15.88,15.88,15.86,15.87,18680.0,15.88,15.88,15.86,15.87,18680.0
2019-09-16 13:00:00,15.87,15.89,15.86,15.88,35625.0,15.87,15.89,15.86,15.88,35625.0
2019-09-16 13:05:00,15.88,15.9,15.88,15.89,33540.0,15.88,15.9,15.88,15.89,33540.0
2019-09-16 13:10:00,15.89,15.89,15.88,15.89,10930.0,15.89,15.89,15.88,15.89,10930.0
2019-09-16 13:15:00,15.89,15.9,15.89,15.9,11315.0,15.89,15.9,15.89,15.9,11315.0
2019-09-16 13:20:00,15.9,15.9,15.89,15.9,15880.0,15.9,15.9,15.89,15.9,15880.0
2019-09-16 13:25:00,15.9,15.91,15.9,15.9,7785.0,15.9,15.91,15.9,15.9,7785.0
2019-09-16 13:30:00,15.9,15.93,15.9,15.91,51025.0,15.9,15.93,15.9,15.91,51025.0
2019-09-16 13:35:00,15.92,15.94,15.92,15.92,12095.0,15.92,15.94,15.92,15.92,12095.0
2019-09-16 13:40:00,15.92,15.92,15.9,15.9,13000.0,15.92,15.92,15.9,15.9,13000.0
2019-09-16 13:45:00,15.91,15.91,15.9,15.9,12730.0,15.91,15.91,15.9,15.9,12730.0
2019-09-16 13:50:00,15.91,15.92,15.9,15.92,18500.0,15.91,15.92,15.9,15.92,18500.0
2019-09-16 13:55:00,15.92,15.95,15.92,15.95,34780.0,15.92,15.95,15.92,15.95,34780.0
2019-09-16 14:00:00,15.95,15.96,15.94,15.96,36255.0,15.95,15.96,15.94,15.96,36255.0
2019-09-16 14:05:00,15.96,15.96,15.94,15.95,20860.0,15.96,15.96,15.94,15.95,20860.0
2019-09-16 14:10:00,15.95,15.96,15.95,15.96,16410.0,15.95,15.96,15.95,15.96,16410.0
2019-09-16 14:15:00,15.96,15.96,15.94,15.96,31800.0,15.96,15.96,15.94,15.96,31800.0
2019-09-16 14:20:00,15.96,15.98,15.96,15.97,19285.0,15.96,15.98,15.96,15.97,19285.0
2019-09-16 14:25:00,15.97,15.98,15.97,15.98,16875.0,15.97,15.98,15.97,15.98,16875.0
2019-09-16 14:30:00,15.98,15.98,15.95,15.95,18880.0,15.98,15.98,15.95,15.95,18880.0
2019-09-16 14:35:00,15.95,15.95,15.93,15.94,24140.0,15.95,15.95,15.93,15.94,24140.0
2019-09-16 14:40:00,15.94,15.94,15.92,15.92,17800.0,15.94,15.94,15.92,15.92,17800.0
2019-09-16 14:45:00,15.92,15.93,15.91,15.92,15485.0,15.92,15.93,15.91,15.92,15485.0
2019-09-16 14:50:00,15.91,15.93,15.91,15.92,13325.0,15.91,15.93,15.91,15.92,13325.0
2019-09-16 14:55:00,15.91,15.91,15.9,15.9,14625.0,15.91,15.91,15.9,15.9,14625.0
2019-09-16 15:00:00,15.9,15.92,15.9,15.92,13775.0,15.9,15.92,15.9,15.92,13775.0
2019-09-16 15:05:00,15.91,15.91,15.9,15.91,15740.0,15.91,15.91,15.9,15.91,15740.0
2019-09-16 15:10:00,15.91,15.92,15.9,15.92,19870.0,15.91,15.92,15.9,15.92,19870.0
2019-09-16 15:15:00,15.92,15.93,15.91,15.91,27230.0,15.92,15.93,15.91,15.91,27230.0
2019-09-16 15:20:00,15.91,15.91,15.91,15.91,29815.0,15.91,15.91,15.91,15.91,29815.0
2019-09-16 15:25:00,15.91,15.92,15.9,15.91,62610.0,15.91,15.92,15.9,15.91,62610.0
2019-09-16 15:30:00,15.91,15.92,15.91,15.92,51955.0,15.91,15.92,15.91,15.92,51955.0
2019-09-16 15:35:00,15.92,15.93,15.91,15.92,57570.0,15.92,15.93,15.91,15.92,57570.0
2019-09-16 15:40:00,15.91,15.93,15.91,15.93,108975.0,15.91,15.93,15.91,15.93,108975.0
2019-09-16 15:45:00,15.93,15.94,15.92,15.92,54460.0,15.93,15.94,15.92,15.92,54460.0
2019-09-16 15:50:00,15.92,15.95,15.92,15.93,62990.0,15.92,15.95,15.92,15.93,62990.0
2019-09-16 15:55:00,15.93,15.94,15.91,15.93,260975.0,15.93,15.94,15.91,15.93,260975.0
2019-09-17 09:30:00,15.98,16.05,15.95,16.04,157445.0,15.98,16.05,15.95,16.04,157445.0
2019-09-17 09:35:00,16.02,16.04,15.91,15.97,49500.0,16.02,16.04,15.91,15.97,49500.0
2019-09-17 09:40:00,15.98,16.04,15.98,16.03,38115.0,15.98,16.04,15.98,16.03,38115.0
2019-09-17 09:45:00,16.02,16.04,16.0,16.03,32345.0,16.02,16.04,16.0,16.03,32345.0
2019-09-17 09:50:00,16.02,16.03,15.99,16.01,48760.0,16.02,16.03,15.99,16.01,48760.0
2019-09-17 09:55:00,16.01,16.03,15.99,16.0,35735.0,16.01,16.03,15.99,16.0,35735.0
2019-09-17 10:00:00,15.99,16.0,15.91,15.91,55855.0,15.99,16.0,15.91,15.91,55855.0
2019-09-17 10:05:00,15.91,15.91,15.86,15.86,48025.0,15.91,15.91,15.86,15.86,48025.0
2019-09-17 10:10:00,15.86,15.86,15.82,15.84,39080.0,15.86,15.86,15.82,15.84,39080.0
2019-09-17 10:15:00,15.85,15.87,15.82,15.84,42010.0,15.85,15.87,15.82,15.84,42010.0
2019-09-17 10:20:00,15.84,15.84,15.82,15.82,33665.0,15.84,15.84,15.82,15.82,33665.0
2019-09-17 10:25:00,15.82,15.82,15.78,15.79,87385.0,15.82,15.82,15.78,15.79,87385.0
2019-09-17 10:30:00,15.8,15.81,15.79,15.79,41345.0,15.8,15.81,15.79,15.79,41345.0
2019-09-17 10:35:00,15.79,15.8,15.73,15.77,69855.0,15.79,15.8,15.73,15.77,69855.0
2019-09-17 10:40:00,15.77,15.8,15.75,15.8,61640.0,15.77,15.8,15.75,15.8,61640.0
2019-09-17 10:45:00,15.81,15.81,15.76,15.77,21655.0,15.81,15.81,15.76,15.77,21655.0
2019-09-17 10:50:00,15.76,15.82,15.76,15.8,33505.0,15.76,15.82,15.76,15.8,33505.0
2019-09-17 10:55:00,15.79,15.82,15.79,15.79,16240.0,15.79,15.82,15.79,15.79,16240.0
2019-09-17 11:00:00,15.8,15.82,15.78,15.8,31525.0,15.8,15.82,15.78,15.8,31525.0
2019-09-17 11:05:00,15.79,15.82,15.79,15.82,45775.0,15.79,15.82,15.79,15.82,45775.0
2019-09-17 11:10:00,15.81,15.84,15.8,15.83,23500.0,15.81,15.84,15.8,15.83,23500.0
2019-09-17 11:15:00,15.82,15.84,15.8,15.81,16120.0,15.82,15.84,15.8,15.81,16120.0
2019-09-17 11:20:00,15.81,15.83,15.79,15.83,46035.0,15.81,15.83,15.79,15.83,46035.0
2019-09-17 11:25:00,15.82,15.82,15.79,15.79,48745.0,15.82,15.82,15.79,15.79,48745.0
2019-09-17 11:30:00,15.79,15.82,15.79,15.82,20150.0,15.79,15.82,15.79,15.82,20150.0
2019-09-17 11:35:00,15.82,15.84,15.82,15.82,10000.0,15.82,15.84,15.82,15.82,10000.0
2019-09-17 11:40:00,15.83,15.83,15.8,15.81,72545.0,15.83,15.83,15.8,15.81,72545.0
2019-09-17 11:45:00,15.81,15.82,15.78,15.78,16700.0,15.81,15.82,15.78,15.78,16700.0
2019-09-17 11:50:00,15.78,15.78,15.76,15.77,22125.0,15.78,15.78,15.76,15.77,22125.0
2019-09-17 11:55:00,15.76,15.76,15.73,15.75,109995.0,15.76,15.76,15.73,15.75,109995.0
2019-09-17 12:00:00,15.75,15.75,15.72,15.73,59945.0,15.75,15.75,15.72,15.73,59945.0
2019-09-17 12:05:00,15.74,15.75,15.73,15.74,40565.0,15.74,15.75,15.73,15.74,40565.0
2019-09-17 12:10:00,15.74,15.75,15.73,15.75,38090.0,15.74,15.75,15.73,15.75,38090.0
2019-09-17 12:15:00,15.75,15.75,15.74,15.75,18500.0,15.75,15.75,15.74,15.75,18500.0
2019-09-17 12:20:00,15.75,15.76,15.75,15.76,15000.0,15.75,15.76,15.75,15.76,15000.0
2019-09-17 12:25:00,15.76,15.77,15.76,15.77,37410.0,15.76,15.77,15.76,15.77,37410.0
2019-09-17 12:30:00,15.77,15.77,15.75,15.76,19515.0,15.77,15.77,15.75,15.76,19515.0
2019-09-17 12:35:00,15.76,15.76,15.74,15.74,13750.0,15.76,15.76,15.74,15.74,13750.0
2019-09-17 12:40:00,15.74,15.76,15.74,15.75,33720.0,15.74,15.76,15.74,15.75,33720.0
2019-09-17 12:45:00,15.75,15.76,15.74,15.74,12985.0,15.75,15.76,15.74,15.74,12985.0
2019-09-17 12:50:00,15.74,15.75,15.72,15.73,19720.0,15.74,15.75,15.72,15.73,19720.0
2019-09-17 12:55:00,15.73,15.74,15.72,15.74,40815.0,15.73,15.74,15.72,15.74,40815.0
2019-09-17 13:00:00,15.73,15.75,15.73,15.74,21315.0,15.73,15.75,15.73,15.74,21315.0
2019-09-17 13:05:00,15.76,15.77,15.75,15.77,43035.0,15.76,15.77,15.75,15.77,43035.0
2019-09-17 13:10:00,15.77,15.77,15.76,15.77,43130.0,15.77,15.77,15.76,15.77,43130.0
2019-09-17 13:15:00,15.77,15.8,15.77,15.79,53830.0,15.77,15.8,15.77,15.79,53830.0
2019-09-17 13:20:00,15.79,15.8,15.78,15.79,80180.0,15.79,15.8,15.78,15.79,80180.0
2019-09-17 13:25:00,15.78,15.79,15.78,15.79,47915.0,15.78,15.79,15.78,15.79,47915.0
2019-09-17 13:30:00,15.79,15.81,15.79,15.81,13555.0,15.79,15.81,15.79,15.81,13555.0
2019-09-17 13:35:00,15.81,15.81,15.8,15.8,7880.0,15.81,15.81,15.8,15.8,7880.0
2019-09-17 13:40:00,15.8,15.82,15.8,15.82,18650.0,15.8,15.82,15.8,15.82,18650.0
2019-09-17 13:45:00,15.82,15.83,15.81,15.83,14315.0,15.82,15.83,15.81,15.83,14315.0
2019-09-17 13:50:00,15.83,15.83,15.81,15.81,24130.0,15.83,15.83,15.81,15.81,24130.0
2019-09-17 13:55:00,15.82,15.83,15.81,15.81,25865.0,15.82,15.83,15.81,15.81,25865.0
2019-09-17 14:00:00,15.81,15.82,15.81,15.81,9000.0,15.81,15.82,15.81,15.81,9000.0
2019-09-17 14:05:00,15.82,15.82,15.79,15.8,43645.0,15.82,15.82,15.79,15.8,43645.0
2019-09-17 14:10:00,15.8,15.81,15.79,15.8,27065.0,15.8,15.81,15.79,15.8,27065.0
2019-09-17 14:15:00,15.79,15.82,15.79,15.8,23885.0,15.79,15.82,15.79,15.8,23885.0
2019-09-17 14:20:00,15.79,15.8,15.79,15.8,12000.0,15.79,15.8,15.79,15.8,12000.0
2019-09-17 14:25:00,15.81,15.81,15.8,15.81,18150.0,15.81,15.81,15.8,15.81,18150.0
2019-09-17 14:30:00,15.81,15.82,15.81,15.81,32340.0,15.81,15.82,15.81,15.81,32340.0
2019-09-17 14:35:00,15.82,15.82,15.81,15.82,8885.0,15.82,15.82,15.81,15.82,8885.0
2019-09-17 14:40:00,15.81,15.83,15.81,15.83,20095.0,15.81,15.83,15.81,15.83,20095.0
2019-09-17 14:45:00,15.83,15.83,15.83,15.83,27305.0,15.83,15.83,15.83,15.83,27305.0
2019-09-17 14:50:00,15.83,15.85,15.82,15.85,31895.0,15.83,15.85,15.82,15.85,31895.0
2019-09-17 14:55:00,15.85,15.85,15.85,15.85,18070.0,15.85,15.85,15.85,15.85,18070.0
2019-09-17 15:00:00,15.85,15.85,15.84,15.85,30465.0,15.85,15.85,15.84,15.85,30465.0
2019-09-17 15:05:00,15.85,15.85,15.84,15.85,39475.0,15.85,15.85,15.84,15.85,39475.0
2019-09-17 15:10:00,15.85,15.85,15.85,15.85,11105.0,15.85,15.85,15.85,15.85,11105.0
2019-09-17 15:15:00,15.85,15.85,15.84,15.84,28140.0,15.85,15.85,15.84,15.84,28140.0
2019-09-17 15:20:00,15.84,15.85,15.83,15.85,45995.0,15.84,15.85,15.83,15.85,45995.0
2019-09-17 15:25:00,15.85,15.86,15.85,15.86,38070.0,15.85,15.86,15.85,15.86,38070.0
2019-09-17 15:30:00,15.86,15.91,15.86,15.91,95280.0,15.86,15.91,15.86,15.91,95280.0
2019-09-17 15:35:00,15.91,15.91,15.9,15.91,48170.0,15.91,15.91,15.9,15.91,48170.0
2019-09-17 15:40:00,15.91,15.94,15.91,15.93,75760.0,15.91,15.94,15.91,15.93,75760.0
2019-09-17 15:45:00,15.93,15.96,15.92,15.95,96805.0,15.93,15.96,15.92,15.95,96805.0
2019-09-17 15:50:00,15.95,15.95,15.92,15.92,145835.0,15.95,15.95,15.92,15.92,145835.0
2019-09-17 15:55:00,15.92,15.92,15.87,15.89,545275.0,15.92,15.92,15.87,15.89,545275.0
2019-09-18 09:30:00,15.86,15.87,15.79,15.82,57165.0,15.86,15.87,15.79,15.82,57165.0
2019-09-18 09:35:00,15.84,15.84,15.76,15.78,57105.0,15.84,15.84,15.76,15.78,57105.0
2019-09-18 09:40:00,15.78,15.8,15.74,15.75,33595.0,15.78,15.8,15.74,15.75,33595.0
2019-09-18 09:45:00,15.75,15.76,15.73,15.76,43045.0,15.75,15.76,15.73,15.76,43045.0
2019-09-18 09:50:00,15.77,15.78,15.72,15.72,32545.0,15.77,15.78,15.72,15.72,32545.0
2019-09-18 09:55:00,15.73,15.74,15.68,15.69,60185.0,15.73,15.74,15.68,15.69,60185.0
2019-09-18 10:00:00,15.69,15.73,15.69,15.73,25500.0,15.69,15.73,15.69,15.73,25500.0
2019-09-18 10:05:00,15.75,15.75,15.7,15.73,49995.0,15.75,15.75,15.7,15.73,49995.0
2019-09-18 10:10:00,15.73,15.73,15.68,15.68,122055.0,15.73,15.73,15.68,15.68,122055.0
2019-09-18 10:15:00,15.68,15.71,15.68,15.69,106840.0,15.68,15.71,15.68,15.69,106840.0
2019-09-18 10:20:00,15.7,15.7,15.64,15.66,44620.0,15.7,15.7,15.64,15.66,44620.0
2019-09-18 10:25:00,15.65,15.65,15.62,15.64,26045.0,15.65,15.65,15.62,15.64,26045.0
2019-09-18 10:30:00,15.64,15.65,15.62,15.64,17345.0,15.64,15.65,15.62,15.64,17345.0
2019-09-18 10:35:00,15.64,15.65,15.64,15.65,21835.0,15.64,15.65,15.64,15.65,21835.0
2019-09-18 10:40:00,15.65,15.67,15.65,15.66,9500.0,15.65,15.67,15.65,15.66,9500.0
2019-09-18 10:45:00,15.67,15.68,15.65,15.65,19555.0,15.67,15.68,15.65,15.65,19555.0
2019-09-18 10:50:00,15.65,15.66,15.64,15.65,17000.0,15.65,15.66,15.64,15.65,17000.0
2019-09-18 10:55:00,15.66,15.66,15.63,15.63,16000.0,15.66,15.66,15.63,15.63,16000.0
2019-09-18 11:00:00,15.63,15.63,15.61,15.61,49795.0,15.63,15.63,15.61,15.61,49795.0
2019-09-18 11:05:00,15.61,15.68,15.61,15.66,54270.0,15.61,15.68,15.61,15.66,54270.0
2019-09-18 11:10:00,15.67,15.69,15.66,15.67,9575.0,15.67,15.69,15.66,15.67,9575.0
2019-09-18 11:15:00,15.66,15.67,15.64,15.67,7535.0,15.66,15.67,15.64,15.67,7535.0
2019-09-18 11:20:00,15.67,15.68,15.67,15.68,8250.0,15.67,15.68,15.67,15.68,8250.0
2019-09-18 11:25:00,15.67,15.67,15.66,15.66,11000.0,15.67,15.67,15.66,15.66,11000.0
2019-09-18 11:30:00,15.67,15.67,15.65,15.66,20390.0,15.67,15.67,15.65,15.66,20390.0
2019-09-18 11:35:00,15.65,15.66,15.65,15.66,9500.0,15.65,15.66,15.65,15.66,9500.0
2019-09-18 11:40:00,15.66,15.67,15.65,15.66,18565.0,15.66,15.67,15.65,15.66,18565.0
2019-09-18 11:45:00,15.65,15.67,15.65,15.67,6500.0,15.65,15.67,15.65,15.67,6500.0
2019-09-18 11:50:00,15.67,15.67,15.66,15.66,10500.0,15.67,15.67,15.66,15.66,10500.0
2019-09-18 11:55:00,15.66,15.66,15.64,15.65,46750.0,15.66,15.66,15.64,15.65,46750.0
2019-09-18 12:00:00,15.65,15.67,15.65,15.66,22435.0,15.65,15.67,15.65,15.66,22435.0
2019-09-18 12:05:00,15.66,15.67,15.66,15.67,9500.0,15.66,15.67,15.66,15.67,9500.0
2019-09-18 12:10:00,15.67,15.67,15.66,15.67,9000.0,15.67,15.67,15.66,15.67,9000.0
2019-09-18 12:15:00,15.67,15.67,15.66,15.67,18500.0,15.67,15.67,15.66,15.67,18500.0
2019-09-18 12:20:00,15.67,15.67,15.67,15.67,24200.0,15.67,15.67,15.67,15.67,24200.0
2019-09-18 12:25:00,15.67,15.68,15.67,15.67,25000.0,15.67,15.68,15.67,15.67,25000.0
2019-09-18 12:30:00,15.67,15.67,15.66,15.67,10340.0,15.67,15.67,15.66,15.67,10340.0
2019-09-18 12:35:00,15.67,15.67,15.66,15.67,10000.0,15.67,15.67,15.66,15.67,10000.0
2019-09-18 12:40:00,15.67,15.67,15.65,15.66,10010.0,15.67,15.67,15.65,15.66,10010.0
2019-09-18 12:45:00,15.66,15.67,15.66,15.67,8500.0,15.66,15.67,15.66,15.67,8500.0
2019-09-18 12:50:00,15.67,15.67,15.66,15.67,19125.0,15.67,15.67,15.66,15.67,19125.0
2019-09-18 12:55:00,15.67,15.67,15.66,15.66,12000.0,15.67,15.67,15.66,15.66,12000.0
2019-09-18 13:00:00,15.66,15.66,15.66,15.66,10500.0,15.66,15.66,15.66,15.66,10500.0
2019-09-18 13:05:00,15.66,15.66,15.65,15.66,7500.0,15.66,15.66,15.65,15.66,7500.0
2019-09-18 13:10:00,15.66,15.67,15.63,15.64,27590.0,15.66,15.67,15.63,15.64,27590.0
2019-09-18 13:15:00,15.64,15.64,15.62,15.63,39325.0,15.64,15.64,15.62,15.63,39325.0
2019-09-18 13:20:00,15.64,15.64,15.61,15.62,33250.0,15.64,15.64,15.61,15.62,33250.0
2019-09-18 13:25:00,15.62,15.62,15.59,15.6,31730.0,15.62,15.62,15.59,15.6,31730.0
2019-09-18 13:30:00,15.6,15.63,15.59,15.63,16000.0,15.6,15.63,15.59,15.63,16000.0
2019-09-18 13:35:00,15.63,15.63,15.61,15.63,22500.0,15.63,15.63,15.61,15.63,22500.0
2019-09-18 13:40:00,15.63,15.64,15.63,15.63,11700.0,15.63,15.64,15.63,15.63,11700.0
2019-09-18 13:45:00,15.64,15.64,15.63,15.64,13500.0,15.64,15.64,15.63,15.64,13500.0
2019-09-18 13:50:00,15.64,15.67,15.63,15.67,12500.0,15.64,15.67,15.63,15.67,12500.0
2019-09-18 13:55:00,15.66,15.69,15.66,15.69,8815.0,15.66,15.69,15.66,15.69,8815.0
2019-09-18 14:00:00,15.69,15.7,15.63,15.67,43860.0,15.69,15.7,15.63,15.67,43860.0
2019-09-18 14:05:00,15.67,15.71,15.67,15.69,21000.0,15.67,15.71,15.67,15.69,21000.0
2019-09-18 14:10:00,15.67,15.68,15.63,15.63,43380.0,15.67,15.68,15.63,15.63,43380.0
2019-09-18 14:15:00,15.62,15.63,15.6,15.62,49930.0,15.62,15.63,15.6,15.62,49930.0
2019-09-18 14:20:00,15.61,15.62,15.58,15.6,39360.0,15.61,15.62,15.58,15.6,39360.0
2019-09-18 14:25:00,15.6,15.61,15.59,15.59,43535.0,15.6,15.61,15.59,15.59,43535.0
2019-09-18 14:30:00,15.6,15.62,15.6,15.62,12585.0,15.6,15.62,15.6,15.62,12585.0
2019-09-18 14:35:00,15.62,15.62,15.58,15.58,11800.0,15.62,15.62,15.58,15.58,11800.0
2019-09-18 14:40:00,15.59,15.61,15.59,15.6,11920.0,15.59,15.61,15.59,15.6,11920.0
2019-09-18 14:45:00,15.59,15.59,15.55,15.57,26105.0,15.59,15.59,15.55,15.57,26105.0
2019-09-18 14:50:00,15.56,15.61,15.56,15.6,20580.0,15.56,15.61,15.56,15.6,20580.0
2019-09-18 14:55:00,15.59,15.59,15.57,15.58,20915.0,15.59,15.59,15.57,15.58,20915.0
2019-09-18 15:00:00,15.59,15.6,15.58,15.6,69625.0,15.59,15.6,15.58,15.6,69625.0
2019-09-18 15:05:00,15.6,15.61,15.59,15.6,9125.0,15.6,15.61,15.59,15.6,9125.0
2019-09-18 15:10:00,15.6,15.62,15.6,15.62,76310.0,15.6,15.62,15.6,15.62,76310.0
2019-09-18 15:15:00,15.62,15.65,15.62,15.65,18360.0,15.62,15.65,15.62,15.65,18360.0
2019-09-18 15:20:00,15.64,15.65,15.63,15.64,19000.0,15.64,15.65,15.63,15.64,19000.0
2019-09-18 15:25:00,15.64,15.67,15.64,15.67,30680.0,15.64,15.67,15.64,15.67,30680.0
2019-09-18 15:30:00,15.67,15.74,15.67,15.74,57725.0,15.67,15.74,15.67,15.74,57725.0
2019-09-18 15:35:00,15.74,15.75,15.72,15.73,56350.0,15.74,15.75,15.72,15.73,56350.0
2019-09-18 15:40:00,15.73,15.76,15.73,15.76,36130.0,15.73,15.76,15.73,15.76,36130.0
2019-09-18 15:45:00,15.76,15.76,15.75,15.76,34935.0,15.76,15.76,15.75,15.76,34935.0
2019-09-18 15:50:00,15.76,15.77,15.75,15.76,63570.0,15.76,15.77,15.75,15.76,63570.0
2019-09-18 15:55:00,15.77,15.78,15.76,15.78,133155.0,15.77,15.78,15.76,15.78,133155.0
2019-09-19 09:30:00,15.8,15.89,15.8,15.81,108540.0,15.8,15.89,15.8,15.81,108540.0
2019-09-19 09:35:00,15.83,15.92,15.81,15.81,21865.0,15.83,15.92,15.81,15.81,21865.0
2019-09-19 09:40:00,15.83,15.83,15.74,15.76,18750.0,15.83,15.83,15.74,15.76,18750.0
2019-09-19 09:45:00,15.75,15.75,15.67,15.7,27520.0,15.75,15.75,15.67,15.7,27520.0
2019-09-19 09:50:00,15.72,15.74,15.69,15.69,17310.0,15.72,15.74,15.69,15.69,17310.0
2019-09-19 09:55:00,15.71,15.74,15.71,15.73,12710.0,15.71,15.74,15.71,15.73,12710.0
2019-09-19 10:00:00,15.73,15.77,15.73,15.76,71805.0,15.73,15.77,15.73,15.76,71805.0
2019-09-19 10:05:00,15.76,15.77,15.71,15.71,28000.0,15.76,15.77,15.71,15.71,28000.0
2019-09-19 10:10:00,15.73,15.75,15.72,15.72,32760.0,15.73,15.75,15.72,15.72,32760.0
2019-09-19 10:15:00,15.73,15.77,15.69,15.77,44500.0,15.73,15.77,15.69,15.77,44500.0
2019-09-19 10:20:00,15.76,15.79,15.74,15.78,19200.0,15.76,15.79,15.74,15.78,19200.0
2019-09-19 10:25:00,15.77,15.79,15.76,15.79,19785.0,15.77,15.79,15.76,15.79,19785.0
2019-09-19 10:30:00,15.8,15.83,15.79,15.83,11550.0,15.8,15.83,15.79,15.83,11550.0
2019-09-19 10:35:00,15.83,15.83,15.79,15.81,15765.0,15.83,15.83,15.79,15.81,15765.0
2019-09-19 10:40:00,15.8,15.82,15.8,15.81,20725.0,15.8,15.82,15.8,15.81,20725.0
2019-09-19 10:45:00,15.82,15.84,15.81,15.83,26165.0,15.82,15.84,15.81,15.83,26165.0
2019-09-19 10:50:00,15.83,15.86,15.83,15.86,17255.0,15.83,15.86,15.83,15.86,17255.0
2019-09-19 10:55:00,15.85,15.85,15.84,15.85,4535.0,15.85,15.85,15.84,15.85,4535.0
2019-09-19 11:00:00,15.84,15.84,15.83,15.84,31300.0,15.84,15.84,15.83,15.84,31300.0
2019-09-19 11:05:00,15.84,15.85,15.83,15.84,68290.0,15.84,15.85,15.83,15.84,68290.0
2019-09-19 11:10:00,15.85,15.86,15.83,15.86,12975.0,15.85,15.86,15.83,15.86,12975.0
2019-09-19 11:15:00,15.87,15.87,15.84,15.84,10000.0,15.87,15.87,15.84,15.84,10000.0
2019-09-19 11:20:00,15.84,15.84,15.82,15.83,12380.0,15.84,15.84,15.82,15.83,12380.0
2019-09-19 11:25:00,15.83,15.84,15.82,15.82,19785.0,15.83,15.84,15.82,15.82,19785.0
2019-09-19 11:30:00,15.83,15.83,15.8,15.81,63955.0,15.83,15.83,15.8,15.81,63955.0
2019-09-19 11:35:00,15.81,15.84,15.8,15.83,79790.0,15.81,15.84,15.8,15.83,79790.0
2019-09-19 11:40:00,15.83,15.83,15.81,15.81,17120.0,15.83,15.83,15.81,15.81,17120.0
2019-09-19 11:45:00,15.81,15.83,15.8,15.82,13920.0,15.81,15.83,15.8,15.82,13920.0
2019-09-19 11:50:00,15.81,15.82,15.79,15.8,18105.0,15.81,15.82,15.79,15.8,18105.0
2019-09-19 11:55:00,15.79,15.8,15.78,15.79,8840.0,15.79,15.8,15.78,15.79,8840.0
2019-09-19 12:00:00,15.79,15.79,15.79,15.79,9050.0,15.79,15.79,15.79,15.79,9050.0
2019-09-19 12:05:00,15.79,15.79,15.76,15.77,17000.0,15.79,15.79,15.76,15.77,17000.0
2019-09-19 12:10:00,15.78,15.78,15.75,15.75,16500.0,15.78,15.78,15.75,15.75,16500.0
2019-09-19 12:15:00,15.75,15.76,15.74,15.75,6000.0,15.75,15.76,15.74,15.75,6000.0
2019-09-19 12:20:00,15.75,15.75,15.71,15.71,9345.0,15.75,15.75,15.71,15.71,9345.0
2019-09-19 12:25:00,15.71,15.72,15.65,15.66,42560.0,15.71,15.72,15.65,15.66,42560.0
2019-09-19 12:30:00,15.65,15.68,15.65,15.68,11550.0,15.65,15.68,15.65,15.68,11550.0
2019-09-19 12:35:00,15.68,15.69,15.66,15.69,15295.0,15.68,15.69,15.66,15.69,15295.0
2019-09-19 12:40:00,15.68,15.69,15.66,15.67,7500.0,15.68,15.69,15.66,15.67,7500.0
2019-09-19 12:45:00,15.68,15.68,15.67,15.67,19325.0,15.68,15.68,15.67,15.67,19325.0
2019-09-19 12:50:00,15.66,15.68,15.66,15.68,4000.0,15.66,15.68,15.66,15.68,4000.0
2019-09-19 12:55:00,15.67,15.68,15.64,15.64,25260.0,15.67,15.68,15.64,15.64,25260.0
2019-09-19 13:00:00,15.64,15.65,15.62,15.62,34335.0,15.64,15.65,15.62,15.62,34335.0
2019-09-19 13:05:00,15.62,15.62,15.59,15.61,69465.0,15.62,15.62,15.59,15.61,69465.0
2019-09-19 13:10:00,15.6,15.61,15.59,15.6,51010.0,15.6,15.61,15.59,15.6,51010.0
2019-09-19 13:15:00,15.6,15.6,15.59,15.6,13585.0,15.6,15.6,15.59,15.6,13585.0
2019-09-19 13:20:00,15.6,15.6,15.59,15.59,12500.0,15.6,15.6,15.59,15.59,12500.0
2019-09-19 13:25:00,15.59,15.61,15.59,15.6,18620.0,15.59,15.61,15.59,15.6,18620.0
2019-09-19 13:30:00,15.6,15.61,15.58,15.61,29740.0,15.6,15.61,15.58,15.61,29740.0
2019-09-19 13:35:00,15.62,15.62,15.6,15.6,52000.0,15.62,15.62,15.6,15.6,52000.0
2019-09-19 13:40:00,15.6,15.6,15.58,15.6,125615.0,15.6,15.6,15.58,15.6,125615.0
2019-09-19 13:45:00,15.6,15.62,15.6,15.62,14500.0,15.6,15.62,15.6,15.62,14500.0
2019-09-19 13:50:00,15.62,15.63,15.62,15.63,14500.0,15.62,15.63,15.62,15.63,14500.0
2019-09-19 13:55:00,15.63,15.64,15.63,15.64,5500.0,15.63,15.64,15.63,15.64,5500.0
2019-09-19 14:00:00,15.65,15.65,15.62,15.63,83720.0,15.65,15.65,15.62,15.63,83720.0
2019-09-19 14:05:00,15.62,15.63,15.61,15.63,91830.0,15.62,15.63,15.61,15.63,91830.0
2019-09-19 14:10:00,15.64,15.68,15.62,15.68,317295.0,15.64,15.68,15.62,15.68,317295.0
2019-09-19 14:15:00,15.67,15.69,15.67,15.69,19500.0,15.67,15.69,15.67,15.69,19500.0
2019-09-19 14:20:00,15.69,15.69,15.66,15.66,15060.0,15.69,15.69,15.66,15.66,15060.0
2019-09-19 14:25:00,15.67,15.68,15.66,15.68,11400.0,15.67,15.68,15.66,15.68,11400.0
2019-09-19 14:30:00,15.69,15.69,15.67,15.67,14325.0,15.69,15.69,15.67,15.67,14325.0
2019-09-19 14:35:00,15.67,15.67,15.66,15.66,34640.0,15.67,15.67,15.66,15.66,34640.0
2019-09-19 14:40:00,15.67,15.67,15.66,15.66,7985.0,15.67,15.67,15.66,15.66,7985.0
2019-09-19 14:45:00,15.66,15.67,15.65,15.67,25790.0,15.66,15.67,15.65,15.67,25790.0
2019-09-19 14:50:00,15.67,15.68,15.67,15.67,11500.0,15.67,15.68,15.67,15.67,11500.0
2019-09-19 14:55:00,15.68,15.68,15.66,15.67,10000.0,15.68,15.68,15.66,15.67,10000.0
2019-09-19 15:00:00,15.67,15.67,15.66,15.67,35700.0,15.67,15.67,15.66,15.67,35700.0
2019-09-19 15:05:00,15.67,15.68,15.66,15.68,12510.0,15.67,15.68,15.66,15.68,12510.0
2019-09-19 15:10:00,15.69,15.69,15.68,15.69,20290.0,15.69,15.69,15.68,15.69,20290.0
2019-09-19 15:15:00,15.69,15.69,15.68,15.69,20680.0,15.69,15.69,15.68,15.69,20680.0
2019-09-19 15:20:00,15.69,15.71,15.69,15.71,15720.0,15.69,15.71,15.69,15.71,15720.0
2019-09-19 15:25:00,15.71,15.71,15.7,15.7,15125.0,15.71,15.71,15.7,15.7,15125.0
2019-09-19 15:30:00,15.7,15.7,15.68,15.68,32365.0,15.7,15.7,15.68,15.68,32365.0
2019-09-19 15:35:00,15.68,15.7,15.68,15.69,38000.0,15.68,15.7,15.68,15.69,38000.0
2019-09-19 15:40:00,15.69,15.72,15.69,15.72,42710.0,15.69,15.72,15.69,15.72,42710.0
2019-09-19 15:45:00,15.73,15.73,15.71,15.71,40295.0,15.73,15.73,15.71,15.71,40295.0
2019-09-19 15:50:00,15.71,15.71,15.68,15.68,47305.0,15.71,15.71,15.68,15.68,47305.0
2019-09-19 15:55:00,15.68,15.7,15.64,15.69,357670.0,15.68,15.7,15.64,15.69,357670.0
2019-09-20 09:30:00,15.83,15.93,15.78,15.84,957620.0,15.83,15.93,15.78,15.84,957620.0
2019-09-20 09:35:00,15.84,15.9,15.81,15.87,46265.0,15.84,15.9,15.81,15.87,46265.0
2019-09-20 09:40:00,15.88,15.97,15.86,15.97,73880.0,15.88,15.97,15.86,15.97,73880.0
2019-09-20 09:45:00,15.98,15.99,15.96,15.97,38285.0,15.98,15.99,15.96,15.97,38285.0
2019-09-20 09:50:00,15.98,16.01,15.98,16.01,55255.0,15.98,16.01,15.98,16.01,55255.0
2019-09-20 09:55:00,16.01,16.01,15.98,15.99,42990.0,16.01,16.01,15.98,15.99,42990.0
2019-09-20 10:00:00,15.99,16.02,15.98,16.0,29995.0,15.99,16.02,15.98,16.0,29995.0
2019-09-20 10:05:00,15.99,16.01,15.99,16.0,25735.0,15.99,16.01,15.99,16.0,25735.0
2019-09-20 10:10:00,16.0,16.03,15.96,15.96,41310.0,16.0,16.03,15.96,15.96,41310.0
2019-09-20 10:15:00,15.94,15.99,15.94,15.98,25790.0,15.94,15.99,15.94,15.98,25790.0
2019-09-20 10:20:00,15.96,16.02,15.96,16.0,61750.0,15.96,16.02,15.96,16.0,61750.0
2019-09-20 10:25:00,16.0,16.04,16.0,16.03,30635.0,16.0,16.04,16.0,16.03,30635.0
2019-09-20 10:30:00,16.03,16.04,16.01,16.02,47075.0,16.03,16.04,16.01,16.02,47075.0
2019-09-20 10:35:00,16.01,16.02,15.99,15.99,14695.0,16.01,16.02,15.99,15.99,14695.0
2019-09-20 10:40:00,15.99,16.01,15.97,16.01,36570.0,15.99,16.01,15.97,16.01,36570.0
2019-09-20 10:45:00,16.0,16.02,16.0,16.0,18600.0,16.0,16.02,16.0,16.0,18600.0
2019-09-20 10:50:00,15.99,15.99,15.94,15.95,45330.0,15.99,15.99,15.94,15.95,45330.0
2019-09-20 10:55:00,15.94,15.95,15.92,15.92,24610.0,15.94,15.95,15.92,15.92,24610.0
2019-09-20 11:00:00,15.92,15.93,15.9,15.91,33035.0,15.92,15.93,15.9,15.91,33035.0
2019-09-20 11:05:00,15.91,15.92,15.91,15.91,6685.0,15.91,15.92,15.91,15.91,6685.0
2019-09-20 11:10:00,15.92,15.92,15.89,15.9,27470.0,15.92,15.92,15.89,15.9,27470.0
2019-09-20 11:15:00,15.9,15.91,15.86,15.87,17835.0,15.9,15.91,15.86,15.87,17835.0
2019-09-20 11:20:00,15.86,15.86,15.82,15.85,14165.0,15.86,15.86,15.82,15.85,14165.0
2019-09-20 11:25:00,15.84,15.84,15.82,15.84,9650.0,15.84,15.84,15.82,15.84,9650.0
2019-09-20 11:30:00,15.84,15.84,15.82,15.82,21500.0,15.84,15.84,15.82,15.82,21500.0
2019-09-20 11:35:00,15.82,15.83,15.8,15.8,53525.0,15.82,15.83,15.8,15.8,53525.0
2019-09-20 11:40:00,15.8,15.81,15.74,15.77,22080.0,15.8,15.81,15.74,15.77,22080.0
2019-09-20 11:45:00,15.77,15.78,15.77,15.78,19700.0,15.77,15.78,15.77,15.78,19700.0
2019-09-20 11:50:00,15.77,15.77,15.76,15.76,25665.0,15.77,15.77,15.76,15.76,25665.0
2019-09-20 11:55:00,15.76,15.8,15.76,15.8,19245.0,15.76,15.8,15.76,15.8,19245.0
2019-09-20 12:00:00,15.8,15.82,15.8,15.81,18855.0,15.8,15.82,15.8,15.81,18855.0
2019-09-20 12:05:00,15.8,15.82,15.8,15.81,17500.0,15.8,15.82,15.8,15.81,17500.0
2019-09-20 12:10:00,15.81,15.82,15.81,15.82,19150.0,15.81,15.82,15.81,15.82,19150.0
2019-09-20 12:15:00,15.82,15.82,15.81,15.82,15085.0,15.82,15.82,15.81,15.82,15085.0
2019-09-20 12:20:00,15.81,15.82,15.79,15.79,12135.0,15.81,15.82,15.79,15.79,12135.0
2019-09-20 12:25:00,15.78,15.79,15.77,15.78,21395.0,15.78,15.79,15.77,15.78,21395.0
2019-09-20 12:30:00,15.78,15.78,15.76,15.76,12500.0,15.78,15.78,15.76,15.76,12500.0
2019-09-20 12:35:00,15.76,15.77,15.74,15.76,21510.0,15.76,15.77,15.74,15.76,21510.0
2019-09-20 12:40:00,15.76,15.77,15.75,15.77,16000.0,15.76,15.77,15.75,15.77,16000.0
2019-09-20 12:45:00,15.77,15.79,15.77,15.78,9725.0,15.77,15.79,15.77,15.78,9725.0
2019-09-20 12:50:00,15.78,15.81,15.78,15.8,17680.0,15.78,15.81,15.78,15.8,17680.0
2019-09-20 12:55:00,15.8,15.81,15.8,15.81,5050.0,15.8,15.81,15.8,15.81,5050.0
2019-09-20 13:00:00,15.81,15.81,15.8,15.8,5510.0,15.81,15.81,15.8,15.8,5510.0
2019-09-20 13:05:00,15.8,15.8,15.79,15.79,4500.0,15.8,15.8,15.79,15.79,4500.0
2019-09-20 13:10:00,15.79,15.79,15.68,15.7,79200.0,15.79,15.79,15.68,15.7,79200.0
2019-09-20 13:15:00,15.68,15.72,15.65,15.72,36635.0,15.68,15.72,15.65,15.72,36635.0
2019-09-20 13:20:00,15.72,15.73,15.69,15.72,16540.0,15.72,15.73,15.69,15.72,16540.0
2019-09-20 13:25:00,15.73,15.73,15.72,15.73,22790.0,15.73,15.73,15.72,15.73,22790.0
2019-09-20 13:30:00,15.73,15.73,15.7,15.71,8690.0,15.73,15.73,15.7,15.71,8690.0
2019-09-20 13:35:00,15.71,15.72,15.7,15.71,15145.0,15.71,15.72,15.7,15.71,15145.0
2019-09-20 13:40:00,15.71,15.72,15.69,15.7,81500.0,15.71,15.72,15.69,15.7,81500.0
2019-09-20 13:45:00,15.71,15.71,15.68,15.68,60740.0,15.71,15.71,15.68,15.68,60740.0
2019-09-20 13:50:00,15.67,15.69,15.65,15.65,23440.0,15.67,15.69,15.65,15.65,23440.0
2019-09-20 13:55:00,15.65,15.71,15.65,15.69,67000.0,15.65,15.71,15.65,15.69,67000.0
2019-09-20 14:00:00,15.69,15.74,15.68,15.71,135970.0,15.69,15.74,15.68,15.71,135970.0
2019-09-20 14:05:00,15.72,15.73,15.68,15.69,41125.0,15.72,15.73,15.68,15.69,41125.0
2019-09-20 14:10:00,15.7,15.7,15.68,15.68,27540.0,15.7,15.7,15.68,15.68,27540.0
2019-09-20 14:15:00,15.67,15.7,15.67,15.7,17950.0,15.67,15.7,15.67,15.7,17950.0
2019-09-20 14:20:00,15.71,15.73,15.71,15.73,23970.0,15.71,15.73,15.71,15.73,23970.0
2019-09-20 14:25:00,15.73,15.74,15.72,15.73,22000.0,15.73,15.74,15.72,15.73,22000.0
2019-09-20 14:30:00,15.73,15.75,15.73,15.75,17510.0,15.73,15.75,15.73,15.75,17510.0
2019-09-20 14:35:00,15.75,15.79,15.75,15.76,115105.0,15.75,15.79,15.75,15.76,115105.0
2019-09-20 14:40:00,15.76,15.76,15.73,15.74,48645.0,15.76,15.76,15.73,15.74,48645.0
2019-09-20 14:45:00,15.74,15.75,15.74,15.75,26195.0,15.74,15.75,15.74,15.75,26195.0
2019-09-20 14:50:00,15.75,15.76,15.75,15.75,31000.0,15.75,15.76,15.75,15.75,31000.0
2019-09-20 14:55:00,15.75,15.76,15.73,15.73,44040.0,15.75,15.76,15.73,15.73,44040.0
2019-09-20 15:00:00,15.73,15.74,15.73,15.73,38980.0,15.73,15.74,15.73,15.73,38980.0
2019-09-20 15:05:00,15.73,15.74,15.72,15.73,45685.0,15.73,15.74,15.72,15.73,45685.0
2019-09-20 15:10:00,15.73,15.73,15.72,15.73,49330.0,15.73,15.73,15.72,15.73,49330.0
2019-09-20 15:15:00,15.73,15.74,15.72,15.74,38500.0,15.73,15.74,15.72,15.74,38500.0
2019-09-20 15:20:00,15.73,15.74,15.72,15.72,40120.0,15.73,15.74,15.72,15.72,40120.0
2019-09-20 15:25:00,15.72,15.72,15.71,15.71,74420.0,15.72,15.72,15.71,15.71,74420.0
2019-09-20 15:30:00,15.72,15.72,15.69,15.69,85710.0,15.72,15.72,15.69,15.69,85710.0
2019-09-20 15:35:00,15.69,15.69,15.67,15.67,107975.0,15.69,15.69,15.67,15.67,107975.0
2019-09-20 15:40:00,15.67,15.67,15.65,15.66,72375.0,15.67,15.67,15.65,15.66,72375.0
2019-09-20 15:45:00,15.65,15.65,15.63,15.63,152530.0,15.65,15.65,15.63,15.63,152530.0
2019-09-20 15:50:00,15.63,15.67,15.63,15.65,147225.0,15.63,15.67,15.63,15.65,147225.0
2019-09-20 15:55:00,15.65,15.67,15.62,15.65,636715.0,15.65,15.67,15.62,15.65,636715.0
2019-09-23 09:30:00,15.65,15.73,15.61,15.68,121615.0,15.65,15.73,15.61,15.68,121615.0
2019-09-23 09:35:00,15.71,15.82,15.67,15.82,71150.0,15.71,15.82,15.67,15.82,71150.0
2019-09-23 09:40:00,15.81,15.85,15.79,15.85,102515.0,15.81,15.85,15.79,15.85,102515.0
2019-09-23 09:45:00,15.85,15.92,15.84,15.86,88085.0,15.85,15.92,15.84,15.86,88085.0
2019-09-23 09:50:00,15.86,15.89,15.85,15.88,61760.0,15.86,15.89,15.85,15.88,61760.0
2019-09-23 09:55:00,15.89,15.89,15.81,15.81,73695.0,15.89,15.89,15.81,15.81,73695.0
2019-09-23 10:00:00,15.82,15.85,15.81,15.85,73415.0,15.82,15.85,15.81,15.85,73415.0
2019-09-23 10:05:00,15.85,15.9,15.82,15.82,104860.0,15.85,15.9,15.82,15.82,104860.0
2019-09-23 10:10:00,15.81,15.82,15.79,15.82,37480.0,15.81,15.82,15.79,15.82,37480.0
2019-09-23 10:15:00,15.83,15.88,15.81,15.87,53980.0,15.83,15.88,15.81,15.87,53980.0
2019-09-23 10:20:00,15.87,15.9,15.86,15.89,33685.0,15.87,15.9,15.86,15.89,33685.0
2019-09-23 10:25:00,15.89,15.94,15.87,15.94,34860.0,15.89,15.94,15.87,15.94,34860.0
2019-09-23 10:30:00,15.93,15.93,15.88,15.9,27550.0,15.93,15.93,15.88,15.9,27550.0
2019-09-23 10:35:00,15.89,15.91,15.88,15.91,37250.0,15.89,15.91,15.88,15.91,37250.0
2019-09-23 10:40:00,15.91,15.93,15.89,15.91,57660.0,15.91,15.93,15.89,15.91,57660.0
2019-09-23 10:45:00,15.91,15.91,15.83,15.87,167905.0,15.91,15.91,15.83,15.87,167905.0
2019-09-23 10:50:00,15.87,15.9,15.84,15.84,83665.0,15.87,15.9,15.84,15.84,83665.0
2019-09-23 10:55:00,15.85,15.85,15.83,15.84,19200.0,15.85,15.85,15.83,15.84,19200.0
2019-09-23 11:00:00,15.84,15.91,15.84,15.91,43180.0,15.84,15.91,15.84,15.91,43180.0
2019-09-23 11:05:00,15.91,15.91,15.89,15.9,40375.0,15.91,15.91,15.89,15.9,40375.0
2019-09-23 11:10:00,15.9,15.92,15.89,15.9,37970.0,15.9,15.92,15.89,15.9,37970.0
2019-09-23 11:15:00,15.9,15.93,15.9,15.93,33245.0,15.9,15.93,15.9,15.93,33245.0
2019-09-23 11:20:00,15.92,15.94,15.92,15.94,23775.0,15.92,15.94,15.92,15.94,23775.0
2019-09-23 11:25:00,15.94,15.97,15.93,15.97,96625.0,15.94,15.97,15.93,15.97,96625.0
2019-09-23 11:30:00,15.97,15.97,15.95,15.95,11810.0,15.97,15.97,15.95,15.95,11810.0
2019-09-23 11:35:00,15.95,15.96,15.91,15.91,16210.0,15.95,15.96,15.91,15.91,16210.0
2019-09-23 11:40:00,15.91,15.93,15.91,15.93,16000.0,15.91,15.93,15.91,15.93,16000.0
2019-09-23 11:45:00,15.94,15.95,15.93,15.95,10210.0,15.94,15.95,15.93,15.95,10210.0
2019-09-23 11:50:00,15.95,15.97,15.95,15.97,21230.0,15.95,15.97,15.95,15.97,21230.0
2019-09-23 11:55:00,15.98,16.0,15.95,15.95,118880.0,15.98,16.0,15.95,15.95,118880.0
2019-09-23 12:00:00,15.95,15.96,15.94,15.95,64120.0,15.95,15.96,15.94,15.95,64120.0
2019-09-23 12:05:00,15.96,15.97,15.95,15.96,27105.0,15.96,15.97,15.95,15.96,27105.0
2019-09-23 12:10:00,15.96,15.96,15.93,15.93,44500.0,15.96,15.96,15.93,15.93,44500.0
2019-09-23 12:15:00,15.92,15.92,15.89,15.89,19330.0,15.92,15.92,15.89,15.89,19330.0
2019-09-23 12:20:00,15.89,15.91,15.88,15.91,88290.0,15.89,15.91,15.88,15.91,88290.0
2019-09-23 12:25:00,15.91,15.92,15.89,15.9,22190.0,15.91,15.92,15.89,15.9,22190.0
2019-09-23 12:30:00,15.9,15.9,15.89,15.9,5000.0,15.9,15.9,15.89,15.9,5000.0
2019-09-23 12:35:00,15.89,15.89,15.88,15.88,13235.0,15.89,15.89,15.88,15.88,13235.0
2019-09-23 12:40:00,15.88,15.89,15.87,15.88,34000.0,15.88,15.89,15.87,15.88,34000.0
2019-09-23 12:45:00,15.88,15.89,15.88,15.89,8000.0,15.88,15.89,15.88,15.89,8000.0
2019-09-23 12:50:00,15.89,15.9,15.89,15.89,12080.0,15.89,15.9,15.89,15.89,12080.0
2019-09-23 12:55:00,15.89,15.89,15.88,15.88,10320.0,15.89,15.89,15.88,15.88,10320.0
2019-09-23 13:00:00,15.89,15.9,15.89,15.89,9710.0,15.89,15.9,15.89,15.89,9710.0
2019-09-23 13:05:00,15.9,15.91,15.88,15.9,31030.0,15.9,15.91,15.88,15.9,31030.0
2019-09-23 13:10:00,15.89,15.9,15.89,15.89,13485.0,15.89,15.9,15.89,15.89,13485.0
2019-09-23 13:15:00,15.9,15.92,15.89,15.92,19155.0,15.9,15.92,15.89,15.92,19155.0
2019-09-23 13:20:00,15.91,15.92,15.91,15.91,12580.0,15.91,15.92,15.91,15.91,12580.0
2019-09-23 13:25:00,15.92,15.92,15.9,15.9,14625.0,15.92,15.92,15.9,15.9,14625.0
2019-09-23 13:30:00,15.9,15.9,15.89,15.89,11625.0,15.9,15.9,15.89,15.89,11625.0
2019-09-23 13:35:00,15.9,15.9,15.88,15.89,10000.0,15.9,15.9,15.88,15.89,10000.0
2019-09-23 13:40:00,15.89,15.9,15.88,15.9,15250.0,15.89,15.9,15.88,15.9,15250.0
2019-09-23 13:45:00,15.9,15.91,15.9,15.9,23195.0,15.9,15.91,15.9,15.9,23195.0
2019-09-23 13:50:00,15.9,15.9,15.89,15.9,5000.0,15.9,15.9,15.89,15.9,5000.0
2019-09-23 13:55:00,15.9,15.91,15.89,15.89,23790.0,15.9,15.91,15.89,15.89,23790.0
2019-09-23 14:00:00,15.89,15.9,15.89,15.9,17000.0,15.89,15.9,15.89,15.9,17000.0
2019-09-23 14:05:00,15.9,15.9,15.88,15.88,17250.0,15.9,15.9,15.88,15.88,17250.0
2019-09-23 14:10:00,15.88,15.88,15.83,15.85,172595.0,15.88,15.88,15.83,15.85,172595.0
2019-09-23 14:15:00,15.86,15.86,15.83,15.83,44235.0,15.86,15.86,15.83,15.83,44235.0
2019-09-23 14:20:00,15.82,15.83,15.81,15.83,20205.0,15.82,15.83,15.81,15.83,20205.0
2019-09-23 14:25:00,15.82,15.82,15.81,15.82,22415.0,15.82,15.82,15.81,15.82,22415.0
2019-09-23 14:30:00,15.82,15.82,15.81,15.82,42080.0,15.82,15.82,15.81,15.82,42080.0
2019-09-23 14:35:00,15.82,15.82,15.81,15.82,17540.0,15.82,15.82,15.81,15.82,17540.0
2019-09-23 14:40:00,15.82,15.84,15.82,15.83,18000.0,15.82,15.84,15.82,15.83,18000.0
2019-09-23 14:45:00,15.83,15.84,15.83,15.84,9375.0,15.83,15.84,15.83,15.84,9375.0
2019-09-23 14:50:00,15.85,15.86,15.84,15.85,18350.0,15.85,15.86,15.84,15.85,18350.0
2019-09-23 14:55:00,15.85,15.86,15.85,15.86,19520.0,15.85,15.86,15.85,15.86,19520.0
2019-09-23 15:00:00,15.86,15.88,15.86,15.87,19075.0,15.86,15.88,15.86,15.87,19075.0
2019-09-23 15:05:00,15.86,15.88,15.86,15.88,30345.0,15.86,15.88,15.86,15.88,30345.0
2019-09-23 15:10:00,15.88,15.89,15.86,15.89,54170.0,15.88,15.89,15.86,15.89,54170.0
2019-09-23 15:15:00,15.89,15.9,15.88,15.9,31770.0,15.89,15.9,15.88,15.9,31770.0
2019-09-23 15:20:00,15.89,15.89,15.88,15.89,47550.0,15.89,15.89,15.88,15.89,47550.0
2019-09-23 15:25:00,15.88,15.91,15.88,15.9,51945.0,15.88,15.91,15.88,15.9,51945.0
2019-09-23 15:30:00,15.9,15.91,15.87,15.87,53415.0,15.9,15.91,15.87,15.87,53415.0
2019-09-23 15:35:00,15.87,15.88,15.86,15.87,76585.0,15.87,15.88,15.86,15.87,76585.0
2019-09-23 15:40:00,15.87,15.87,15.85,15.86,54385.0,15.87,15.87,15.85,15.86,54385.0
2019-09-23 15:45:00,15.86,15.87,15.85,15.86,54020.0,15.86,15.87,15.85,15.86,54020.0
2019-09-23 15:50:00,15.86,15.86,15.85,15.85,76760.0,15.86,15.86,15.85,15.85,76760.0
2019-09-23 15:55:00,15.85,15.86,15.83,15.86,198545.0,15.85,15.86,15.83,15.86,198545.0
2019-09-24 09:30:00,15.99,15.99,15.91,15.91,78985.0,15.99,15.99,15.91,15.91,78985.0
2019-09-24 09:35:00,15.95,15.95,15.92,15.94,37705.0,15.95,15.95,15.92,15.94,37705.0
2019-09-24 09:40:00,15.93,15.96,15.93,15.95,10600.0,15.93,15.96,15.93,15.95,10600.0
2019-09-24 09:45:00,15.96,15.96,15.94,15.95,19800.0,15.96,15.96,15.94,15.95,19800.0
2019-09-24 09:50:00,15.95,15.96,15.94,15.96,16460.0,15.95,15.96,15.94,15.96,16460.0
2019-09-24 09:55:00,15.96,15.99,15.92,15.93,46970.0,15.96,15.99,15.92,15.93,46970.0
2019-09-24 10:00:00,15.93,15.94,15.92,15.93,30515.0,15.93,15.94,15.92,15.93,30515.0
2019-09-24 10:05:00,15.94,15.94,15.9,15.93,57755.0,15.94,15.94,15.9,15.93,57755.0
2019-09-24 10:10:00,15.94,15.94,15.93,15.93,53625.0,15.94,15.94,15.93,15.93,53625.0
2019-09-24 10:15:00,15.93,15.94,15.88,15.9,47510.0,15.93,15.94,15.88,15.9,47510.0
2019-09-24 10:20:00,15.91,15.91,15.86,15.86,37600.0,15.91,15.91,15.86,15.86,37600.0
2019-09-24 10:25:00,15.87,15.89,15.86,15.89,20950.0,15.87,15.89,15.86,15.89,20950.0
2019-09-24 10:30:00,15.89,15.89,15.87,15.88,27615.0,15.89,15.89,15.87,15.88,27615.0
2019-09-24 10:35:00,15.88,15.88,15.85,15.87,30865.0,15.88,15.88,15.85,15.87,30865.0
2019-09-24 10:40:00,15.87,15.87,15.83,15.83,53735.0,15.87,15.87,15.83,15.83,53735.0
2019-09-24 10:45:00,15.83,15.83,15.78,15.79,82875.0,15.83,15.83,15.78,15.79,82875.0
2019-09-24 10:50:00,15.8,15.82,15.8,15.82,27655.0,15.8,15.82,15.8,15.82,27655.0
2019-09-24 10:55:00,15.82,15.83,15.82,15.82,31110.0,15.82,15.83,15.82,15.82,31110.0
2019-09-24 11:00:00,15.82,15.83,15.77,15.77,35340.0,15.82,15.83,15.77,15.77,35340.0
2019-09-24 11:05:00,15.76,15.78,15.76,15.78,22005.0,15.76,15.78,15.76,15.78,22005.0
2019-09-24 11:10:00,15.78,15.78,15.76,15.78,13890.0,15.78,15.78,15.76,15.78,13890.0
2019-09-24 11:15:00,15.78,15.78,15.76,15.76,23945.0,15.78,15.78,15.76,15.76,23945.0
2019-09-24 11:20:00,15.76,15.78,15.76,15.77,29180.0,15.76,15.78,15.76,15.77,29180.0
2019-09-24 11:25:00,15.77,15.8,15.77,15.8,42395.0,15.77,15.8,15.77,15.8,42395.0
2019-09-24 11:30:00,15.8,15.8,15.77,15.77,33580.0,15.8,15.8,15.77,15.77,33580.0
2019-09-24 11:35:00,15.77,15.77,15.72,15.72,58490.0,15.77,15.77,15.72,15.72,58490.0
2019-09-24 11:40:00,15.72,15.74,15.68,15.68,67125.0,15.72,15.74,15.68,15.68,67125.0
2019-09-24 11:45:00,15.68,15.73,15.68,15.73,38765.0,15.68,15.73,15.68,15.73,38765.0
2019-09-24 11:50:00,15.73,15.74,15.71,15.74,38745.0,15.73,15.74,15.71,15.74,38745.0
2019-09-24 11:55:00,15.73,15.76,15.73,15.76,27205.0,15.73,15.76,15.73,15.76,27205.0
2019-09-24 12:00:00,15.75,15.79,15.74,15.79,58420.0,15.75,15.79,15.74,15.79,58420.0
2019-09-24 12:05:00,15.79,15.8,15.79,15.8,39775.0,15.79,15.8,15.79,15.8,39775.0
2019-09-24 12:10:00,15.8,15.8,15.79,15.79,18105.0,15.8,15.8,15.79,15.79,18105.0
2019-09-24 12:15:00,15.79,15.8,15.77,15.77,31040.0,15.79,15.8,15.77,15.77,31040.0
2019-09-24 12:20:00,15.77,15.77,15.69,15.72,106200.0,15.77,15.77,15.69,15.72,106200.0
2019-09-24 12:25:00,15.7,15.71,15.69,15.71,55865.0,15.7,15.71,15.69,15.71,55865.0
2019-09-24 12:30:00,15.72,15.72,15.7,15.72,23350.0,15.72,15.72,15.7,15.72,23350.0
2019-09-24 12:35:00,15.73,15.73,15.67,15.69,66405.0,15.73,15.73,15.67,15.69,66405.0
2019-09-24 12:40:00,15.7,15.7,15.66,15.68,116450.0,15.7,15.7,15.66,15.68,116450.0
2019-09-24 12:45:00,15.68,15.71,15.66,15.7,20755.0,15.68,15.71,15.66,15.7,20755.0
2019-09-24 12:50:00,15.7,15.7,15.66,15.67,21500.0,15.7,15.7,15.66,15.67,21500.0
2019-09-24 12:55:00,15.66,15.68,15.65,15.66,32990.0,15.66,15.68,15.65,15.66,32990.0
2019-09-24 13:00:00,15.66,15.68,15.66,15.68,15500.0,15.66,15.68,15.66,15.68,15500.0
2019-09-24 13:05:00,15.67,15.71,15.67,15.7,40865.0,15.67,15.71,15.67,15.7,40865.0
2019-09-24 13:10:00,15.67,15.68,15.65,15.66,15000.0,15.67,15.68,15.65,15.66,15000.0
2019-09-24 13:15:00,15.66,15.66,15.64,15.65,27415.0,15.66,15.66,15.64,15.65,27415.0
2019-09-24 13:20:00,15.65,15.66,15.63,15.65,50455.0,15.65,15.66,15.63,15.65,50455.0
2019-09-24 13:25:00,15.65,15.67,15.65,15.66,14435.0,15.65,15.67,15.65,15.66,14435.0
2019-09-24 13:30:00,15.67,15.68,15.66,15.66,16675.0,15.67,15.68,15.66,15.66,16675.0
2019-09-24 13:35:00,15.66,15.69,15.66,15.67,12500.0,15.66,15.69,15.66,15.67,12500.0
2019-09-24 13:40:00,15.68,15.68,15.65,15.67,27150.0,15.68,15.68,15.65,15.67,27150.0
2019-09-24 13:45:00,15.66,15.68,15.66,15.68,12380.0,15.66,15.68,15.66,15.68,12380.0
2019-09-24 13:50:00,15.68,15.69,15.65,15.65,33055.0,15.68,15.69,15.65,15.65,33055.0
2019-09-24 13:55:00,15.65,15.69,15.65,15.68,39835.0,15.65,15.69,15.65,15.68,39835.0
2019-09-24 14:00:00,15.68,15.68,15.64,15.65,29055.0,15.68,15.68,15.64,15.65,29055.0
2019-09-24 14:05:00,15.65,15.65,15.63,15.63,34065.0,15.65,15.65,15.63,15.63,34065.0
2019-09-24 14:10:00,15.64,15.77,15.63,15.75,69900.0,15.64,15.77,15.63,15.75,69900.0
2019-09-24 14:15:00,15.76,15.79,15.73,15.79,21605.0,15.76,15.79,15.73,15.79,21605.0
2019-09-24 14:20:00,15.77,15.8,15.77,15.79,155545.0,15.77,15.8,15.77,15.79,155545.0
2019-09-24 14:25:00,15.79,15.79,15.78,15.79,18500.0,15.79,15.79,15.78,15.79,18500.0
2019-09-24 14:30:00,15.79,15.8,15.79,15.79,27250.0,15.79,15.8,15.79,15.79,27250.0
2019-09-24 14:35:00,15.79,15.81,15.73,15.75,54205.0,15.79,15.81,15.73,15.75,54205.0
2019-09-24 14:40:00,15.75,15.78,15.75,15.77,222550.0,15.75,15.78,15.75,15.77,222550.0
2019-09-24 14:45:00,15.77,15.81,15.76,15.8,54985.0,15.77,15.81,15.76,15.8,54985.0
2019-09-24 14:50:00,15.81,15.82,15.79,15.81,102870.0,15.81,15.82,15.79,15.81,102870.0
2019-09-24 14:55:00,15.81,15.81,15.76,15.76,22000.0,15.81,15.81,15.76,15.76,22000.0
2019-09-24 15:00:00,15.76,15.77,15.75,15.77,44210.0,15.76,15.77,15.75,15.77,44210.0
2019-09-24 15:05:00,15.77,15.79,15.77,15.79,45080.0,15.77,15.79,15.77,15.79,45080.0
2019-09-24 15:10:00,15.78,15.8,15.77,15.79,39695.0,15.78,15.8,15.77,15.79,39695.0
2019-09-24 15:15:00,15.79,15.8,15.78,15.78,25905.0,15.79,15.8,15.78,15.78,25905.0
2019-09-24 15:20:00,15.78,15.78,15.76,15.77,108095.0,15.78,15.78,15.76,15.77,108095.0
2019-09-24 15:25:00,15.76,15.79,15.76,15.77,73835.0,15.76,15.79,15.76,15.77,73835.0
2019-09-24 15:30:00,15.76,15.76,15.75,15.75,77325.0,15.76,15.76,15.75,15.75,77325.0
2019-09-24 15:35:00,15.76,15.77,15.75,15.77,94560.0,15.76,15.77,15.75,15.77,94560.0
2019-09-24 15:40:00,15.77,15.79,15.77,15.79,102830.0,15.77,15.79,15.77,15.79,102830.0
2019-09-24 15:45:00,15.78,15.83,15.78,15.83,118535.0,15.78,15.83,15.78,15.83,118535.0
2019-09-24 15:50:00,15.83,15.86,15.82,15.85,245250.0,15.83,15.86,15.82,15.85,245250.0
2019-09-24 15:55:00,15.85,15.9,15.83,15.86,525755.0,15.85,15.9,15.83,15.86,525755.0
2019-09-25 09:30:00,15.8,15.8,15.72,15.77,139325.0,15.8,15.8,15.72,15.77,139325.0
2019-09-25 09:35:00,15.76,15.8,15.72,15.72,44610.0,15.76,15.8,15.72,15.72,44610.0
2019-09-25 09:40:00,15.71,15.76,15.66,15.66,47630.0,15.71,15.76,15.66,15.66,47630.0
2019-09-25 09:45:00,15.65,15.65,15.6,15.62,64735.0,15.65,15.65,15.6,15.62,64735.0
2019-09-25 09:50:00,15.6,15.61,15.53,15.59,55465.0,15.6,15.61,15.53,15.59,55465.0
2019-09-25 09:55:00,15.58,15.59,15.53,15.56,45890.0,15.58,15.59,15.53,15.56,45890.0
2019-09-25 10:00:00,15.56,15.6,15.51,15.6,81320.0,15.56,15.6,15.51,15.6,81320.0
2019-09-25 10:05:00,15.59,15.63,15.59,15.6,38220.0,15.59,15.63,15.59,15.6,38220.0
2019-09-25 10:10:00,15.6,15.61,15.51,15.51,39950.0,15.6,15.61,15.51,15.51,39950.0
2019-09-25 10:15:00,15.51,15.52,15.47,15.51,59480.0,15.51,15.52,15.47,15.51,59480.0
2019-09-25 10:20:00,15.52,15.57,15.5,15.54,53545.0,15.52,15.57,15.5,15.54,53545.0
2019-09-25 10:25:00,15.56,15.61,15.55,15.61,13950.0,15.56,15.61,15.55,15.61,13950.0
2019-09-25 10:30:00,15.61,15.65,15.59,15.61,20100.0,15.61,15.65,15.59,15.61,20100.0
2019-09-25 10:35:00,15.6,15.62,15.58,15.6,17250.0,15.6,15.62,15.58,15.6,17250.0
2019-09-25 10:40:00,15.6,15.61,15.56,15.58,18785.0,15.6,15.61,15.56,15.58,18785.0
2019-09-25 10:45:00,15.58,15.58,15.54,15.55,41000.0,15.58,15.58,15.54,15.55,41000.0
2019-09-25 10:50:00,15.55,15.62,15.53,15.61,31515.0,15.55,15.62,15.53,15.61,31515.0
2019-09-25 10:55:00,15.61,15.65,15.61,15.63,19775.0,15.61,15.65,15.61,15.63,19775.0
2019-09-25 11:00:00,15.63,15.72,15.63,15.72,85205.0,15.63,15.72,15.63,15.72,85205.0
2019-09-25 11:05:00,15.72,15.76,15.72,15.75,64335.0,15.72,15.76,15.72,15.75,64335.0
2019-09-25 11:10:00,15.74,15.78,15.74,15.76,52425.0,15.74,15.78,15.74,15.76,52425.0
2019-09-25 11:15:00,15.78,15.78,15.73,15.73,49000.0,15.78,15.78,15.73,15.73,49000.0
2019-09-25 11:20:00,15.74,15.75,15.73,15.73,19400.0,15.74,15.75,15.73,15.73,19400.0
2019-09-25 11:25:00,15.74,15.74,15.7,15.71,20170.0,15.74,15.74,15.7,15.71,20170.0
2019-09-25 11:30:00,15.71,15.72,15.7,15.7,21115.0,15.71,15.72,15.7,15.7,21115.0
2019-09-25 11:35:00,15.68,15.69,15.68,15.69,10500.0,15.68,15.69,15.68,15.69,10500.0
2019-09-25 11:40:00,15.7,15.72,15.7,15.72,18310.0,15.7,15.72,15.7,15.72,18310.0
2019-09-25 11:45:00,15.71,15.71,15.69,15.69,7500.0,15.71,15.71,15.69,15.69,7500.0
2019-09-25 11:50:00,15.69,15.69,15.65,15.68,21000.0,15.69,15.69,15.65,15.68,21000.0
2019-09-25 11:55:00,15.68,15.69,15.68,15.69,8615.0,15.68,15.69,15.68,15.69,8615.0
2019-09-25 12:00:00,15.7,15.73,15.7,15.73,47500.0,15.7,15.73,15.7,15.73,47500.0
2019-09-25 12:05:00,15.73,15.75,15.72,15.74,26650.0,15.73,15.75,15.72,15.74,26650.0
2019-09-25 12:10:00,15.74,15.75,15.73,15.73,65275.0,15.74,15.75,15.73,15.73,65275.0
2019-09-25 12:15:00,15.73,15.75,15.72,15.74,140645.0,15.73,15.75,15.72,15.74,140645.0
2019-09-25 12:20:00,15.74,15.75,15.7,15.71,281685.0,15.74,15.75,15.7,15.71,281685.0
2019-09-25 12:25:00,15.71,15.74,15.7,15.74,18480.0,15.71,15.74,15.7,15.74,18480.0
2019-09-25 12:30:00,15.74,15.74,15.72,15.72,14250.0,15.74,15.74,15.72,15.72,14250.0
2019-09-25 12:35:00,15.73,15.75,15.72,15.74,20955.0,15.73,15.75,15.72,15.74,20955.0
2019-09-25 12:40:00,15.75,15.75,15.68,15.68,30145.0,15.75,15.75,15.68,15.68,30145.0
2019-09-25 12:45:00,15.7,15.7,15.68,15.68,6500.0,15.7,15.7,15.68,15.68,6500.0
2019-09-25 12:50:00,15.69,15.69,15.66,15.66,12260.0,15.69,15.69,15.66,15.66,12260.0
2019-09-25 12:55:00,15.66,15.69,15.65,15.67,12625.0,15.66,15.69,15.65,15.67,12625.0
2019-09-25 13:00:00,15.67,15.7,15.67,15.69,5565.0,15.67,15.7,15.67,15.69,5565.0
2019-09-25 13:05:00,15.7,15.7,15.68,15.68,16575.0,15.7,15.7,15.68,15.68,16575.0
2019-09-25 13:10:00,15.69,15.7,15.69,15.7,15500.0,15.69,15.7,15.69,15.7,15500.0
2019-09-25 13:15:00,15.7,15.7,15.69,15.69,12140.0,15.7,15.7,15.69,15.69,12140.0
2019-09-25 13:20:00,15.69,15.7,15.68,15.68,7500.0,15.69,15.7,15.68,15.68,7500.0
2019-09-25 13:25:00,15.69,15.69,15.69,15.69,14075.0,15.69,15.69,15.69,15.69,14075.0
2019-09-25 13:30:00,15.69,15.69,15.66,15.66,10600.0,15.69,15.69,15.66,15.66,10600.0
2019-09-25 13:35:00,15.66,15.67,15.65,15.67,21000.0,15.66,15.67,15.65,15.67,21000.0
2019-09-25 13:40:00,15.66,15.68,15.66,15.66,16400.0,15.66,15.68,15.66,15.66,16400.0
2019-09-25 13:45:00,15.68,15.7,15.67,15.69,11560.0,15.68,15.7,15.67,15.69,11560.0
2019-09-25 13:50:00,15.69,15.71,15.68,15.69,14000.0,15.69,15.71,15.68,15.69,14000.0
2019-09-25 13:55:00,15.69,15.71,15.69,15.7,42210.0,15.69,15.71,15.69,15.7,42210.0
2019-09-25 14:00:00,15.7,15.74,15.7,15.72,16000.0,15.7,15.74,15.7,15.72,16000.0
2019-09-25 14:05:00,15.73,15.77,15.73,15.75,31425.0,15.73,15.77,15.73,15.75,31425.0
2019-09-25 14:10:00,15.75,15.78,15.75,15.78,6655.0,15.75,15.78,15.75,15.78,6655.0
2019-09-25 14:15:00,15.78,15.81,15.78,15.81,9000.0,15.78,15.81,15.78,15.81,9000.0
2019-09-25 14:20:00,15.81,15.82,15.81,15.81,17500.0,15.81,15.82,15.81,15.81,17500.0
2019-09-25 14:25:00,15.81,15.82,15.81,15.81,18000.0,15.81,15.82,15.81,15.81,18000.0
2019-09-25 14:30:00,15.8,15.81,15.78,15.78,14470.0,15.8,15.81,15.78,15.78,14470.0
2019-09-25 14:35:00,15.79,15.8,15.79,15.8,24000.0,15.79,15.8,15.79,15.8,24000.0
2019-09-25 14:40:00,15.8,15.83,15.8,15.83,31000.0,15.8,15.83,15.8,15.83,31000.0
2019-09-25 14:45:00,15.83,15.85,15.82,15.84,27145.0,15.83,15.85,15.82,15.84,27145.0
2019-09-25 14:50:00,15.84,15.84,15.83,15.83,15725.0,15.84,15.84,15.83,15.83,15725.0
2019-09-25 14:55:00,15.82,15.84,15.82,15.83,14500.0,15.82,15.84,15.82,15.83,14500.0
2019-09-25 15:00:00,15.83,15.84,15.83,15.84,22125.0,15.83,15.84,15.83,15.84,22125.0
2019-09-25 15:05:00,15.84,15.86,15.83,15.85,52395.0,15.84,15.86,15.83,15.85,52395.0
2019-09-25 15:10:00,15.85,15.91,15.85,15.91,81805.0,15.85,15.91,15.85,15.91,81805.0
2019-09-25 15:15:00,15.91,15.92,15.9,15.91,54215.0,15.91,15.92,15.9,15.91,54215.0
2019-09-25 15:20:00,15.92,15.92,15.9,15.91,51350.0,15.92,15.92,15.9,15.91,51350.0
2019-09-25 15:25:00,15.91,15.92,15.91,15.91,26500.0,15.91,15.92,15.91,15.91,26500.0
2019-09-25 15:30:00,15.91,15.91,15.89,15.9,24490.0,15.91,15.91,15.89,15.9,24490.0
2019-09-25 15:35:00,15.9,15.91,15.9,15.91,32925.0,15.9,15.91,15.9,15.91,32925.0
2019-09-25 15:40:00,15.9,15.91,15.89,15.89,41945.0,15.9,15.91,15.89,15.89,41945.0
2019-09-25 15:45:00,15.89,15.9,15.87,15.9,72440.0,15.89,15.9,15.87,15.9,72440.0
2019-09-25 15:50:00,15.9,15.91,15.88,15.89,110520.0,15.9,15.91,15.88,15.89,110520.0
2019-09-25 15:55:00,15.89,15.89,15.86,15.86,246595.0,15.89,15.89,15.86,15.86,246595.0
2019-09-26 09:30:00,15.82,15.92,15.82,15.9,52325.0,15.82,15.92,15.82,15.9,52325.0
2019-09-26 09:35:00,15.91,15.93,15.83,15.86,14000.0,15.91,15.93,15.83,15.86,14000.0
2019-09-26 09:40:00,15.86,15.87,15.82,15.87,27060.0,15.86,15.87,15.82,15.87,27060.0
2019-09-26 09:45:00,15.87,15.87,15.77,15.79,21055.0,15.87,15.87,15.77,15.79,21055.0
2019-09-26 09:50:00,15.79,15.84,15.79,15.8,12000.0,15.79,15.84,15.79,15.8,12000.0
2019-09-26 09:55:00,15.8,15.8,15.74,15.76,38360.0,15.8,15.8,15.74,15.76,38360.0
2019-09-26 10:00:00,15.77,15.8,15.74,15.8,37045.0,15.77,15.8,15.74,15.8,37045.0
2019-09-26 10:05:00,15.82,15.83,15.78,15.78,14990.0,15.82,15.83,15.78,15.78,14990.0
2019-09-26 10:10:00,15.79,15.82,15.77,15.82,16890.0,15.79,15.82,15.77,15.82,16890.0
2019-09-26 10:15:00,15.81,15.81,15.77,15.78,17945.0,15.81,15.81,15.77,15.78,17945.0
2019-09-26 10:20:00,15.77,15.83,15.76,15.82,24510.0,15.77,15.83,15.76,15.82,24510.0
2019-09-26 10:25:00,15.82,15.9,15.81,15.9,27250.0,15.82,15.9,15.81,15.9,27250.0
2019-09-26 10:30:00,15.89,15.9,15.89,15.89,16000.0,15.89,15.9,15.89,15.89,16000.0
2019-09-26 10:35:00,15.9,15.9,15.85,15.87,14500.0,15.9,15.9,15.85,15.87,14500.0
2019-09-26 10:40:00,15.86,15.87,15.85,15.87,18970.0,15.86,15.87,15.85,15.87,18970.0
2019-09-26 10:45:00,15.87,15.91,15.87,15.9,25645.0,15.87,15.91,15.87,15.9,25645.0
2019-09-26 10:50:00,15.89,15.9,15.89,15.9,10030.0,15.89,15.9,15.89,15.9,10030.0
2019-09-26 10:55:00,15.9,15.91,15.86,15.88,12785.0,15.9,15.91,15.86,15.88,12785.0
2019-09-26 11:00:00,15.87,15.87,15.82,15.83,9500.0,15.87,15.87,15.82,15.83,9500.0
2019-09-26 11:05:00,15.84,15.85,15.82,15.82,8950.0,15.84,15.85,15.82,15.82,8950.0
2019-09-26 11:10:00,15.83,15.84,15.82,15.82,18885.0,15.83,15.84,15.82,15.82,18885.0
2019-09-26 11:15:00,15.81,15.81,15.76,15.78,19660.0,15.81,15.81,15.76,15.78,19660.0
2019-09-26 11:20:00,15.78,15.79,15.77,15.79,23545.0,15.78,15.79,15.77,15.79,23545.0
2019-09-26 11:25:00,15.78,15.8,15.78,15.78,24000.0,15.78,15.8,15.78,15.78,24000.0
2019-09-26 11:30:00,15.78,15.78,15.77,15.78,30550.0,15.78,15.78,15.77,15.78,30550.0
2019-09-26 11:35:00,15.78,15.8,15.78,15.78,16600.0,15.78,15.8,15.78,15.78,16600.0
2019-09-26 11:40:00,15.78,15.78,15.77,15.78,32000.0,15.78,15.78,15.77,15.78,32000.0
2019-09-26 11:45:00,15.78,15.78,15.75,15.75,20210.0,15.78,15.78,15.75,15.75,20210.0
2019-09-26 11:50:00,15.75,15.75,15.71,15.72,22100.0,15.75,15.75,15.71,15.72,22100.0
2019-09-26 11:55:00,15.72,15.73,15.71,15.72,18000.0,15.72,15.73,15.71,15.72,18000.0
2019-09-26 12:00:00,15.71,15.76,15.7,15.74,21500.0,15.71,15.76,15.7,15.74,21500.0
2019-09-26 12:05:00,15.75,15.77,15.74,15.76,16000.0,15.75,15.77,15.74,15.76,16000.0
2019-09-26 12:10:00,15.77,15.79,15.77,15.78,41450.0,15.77,15.79,15.77,15.78,41450.0
2019-09-26 12:15:00,15.79,15.79,15.78,15.79,10500.0,15.79,15.79,15.78,15.79,10500.0
2019-09-26 12:20:00,15.79,15.81,15.79,15.79,25700.0,15.79,15.81,15.79,15.79,25700.0
2019-09-26 12:25:00,15.79,15.83,15.79,15.83,18450.0,15.79,15.83,15.79,15.83,18450.0
2019-09-26 12:30:00,15.83,15.83,15.81,15.81,7500.0,15.83,15.83,15.81,15.81,7500.0
2019-09-26 12:35:00,15.81,15.82,15.8,15.82,16080.0,15.81,15.82,15.8,15.82,16080.0
2019-09-26 12:40:00,15.82,15.82,15.81,15.81,4500.0,15.82,15.82,15.81,15.81,4500.0
2019-09-26 12:45:00,15.81,15.82,15.8,15.81,6500.0,15.81,15.82,15.8,15.81,6500.0
2019-09-26 12:50:00,15.8,15.8,15.78,15.79,9500.0,15.8,15.8,15.78,15.79,9500.0
2019-09-26 12:55:00,15.79,15.79,15.78,15.78,15125.0,15.79,15.79,15.78,15.78,15125.0
2019-09-26 13:00:00,15.79,15.81,15.79,15.81,17500.0,15.79,15.81,15.79,15.81,17500.0
2019-09-26 13:05:00,15.81,15.82,15.81,15.82,8000.0,15.81,15.82,15.81,15.82,8000.0
2019-09-26 13:10:00,15.81,15.81,15.79,15.8,10250.0,15.81,15.81,15.79,15.8,10250.0
2019-09-26 13:15:00,15.79,15.79,15.77,15.77,9495.0,15.79,15.79,15.77,15.77,9495.0
2019-09-26 13:20:00,15.76,15.76,15.74,15.75,12510.0,15.76,15.76,15.74,15.75,12510.0
2019-09-26 13:25:00,15.76,15.77,15.76,15.77,4000.0,15.76,15.77,15.76,15.77,4000.0
2019-09-26 13:30:00,15.76,15.76,15.75,15.75,7550.0,15.76,15.76,15.75,15.75,7550.0
2019-09-26 13:35:00,15.76,15.79,15.75,15.79,8000.0,15.76,15.79,15.75,15.79,8000.0
2019-09-26 13:40:00,15.78,15.78,15.77,15.77,15785.0,15.78,15.78,15.77,15.77,15785.0
2019-09-26 13:45:00,15.79,15.79,15.77,15.78,10740.0,15.79,15.79,15.77,15.78,10740.0
2019-09-26 13:50:00,15.78,15.78,15.77,15.78,5500.0,15.78,15.78,15.77,15.78,5500.0
2019-09-26 13:55:00,15.78,15.8,15.78,15.8,8870.0,15.78,15.8,15.78,15.8,8870.0
2019-09-26 14:00:00,15.8,15.81,15.78,15.79,27935.0,15.8,15.81,15.78,15.79,27935.0
2019-09-26 14:05:00,15.79,15.8,15.78,15.79,15570.0,15.79,15.8,15.78,15.79,15570.0
2019-09-26 14:10:00,15.8,15.8,15.78,15.78,69105.0,15.8,15.8,15.78,15.78,69105.0
2019-09-26 14:15:00,15.78,15.79,15.76,15.77,144290.0,15.78,15.79,15.76,15.77,144290.0
2019-09-26 14:20:00,15.77,15.81,15.77,15.81,95275.0,15.77,15.81,15.77,15.81,95275.0
2019-09-26 14:25:00,15.81,15.81,15.78,15.8,106150.0,15.81,15.81,15.78,15.8,106150.0
2019-09-26 14:30:00,15.8,15.82,15.78,15.78,104425.0,15.8,15.82,15.78,15.78,104425.0
2019-09-26 14:35:00,15.79,15.8,15.79,15.79,59530.0,15.79,15.8,15.79,15.79,59530.0
2019-09-26 14:40:00,15.79,15.81,15.79,15.81,19350.0,15.79,15.81,15.79,15.81,19350.0
2019-09-26 14:45:00,15.81,15.81,15.8,15.8,36025.0,15.81,15.81,15.8,15.8,36025.0
2019-09-26 14:50:00,15.8,15.8,15.77,15.77,15565.0,15.8,15.8,15.77,15.77,15565.0
2019-09-26 14:55:00,15.77,15.77,15.75,15.76,28735.0,15.77,15.77,15.75,15.76,28735.0
2019-09-26 15:00:00,15.76,15.79,15.76,15.78,15625.0,15.76,15.79,15.76,15.78,15625.0
2019-09-26 15:05:00,15.77,15.77,15.75,15.77,25000.0,15.77,15.77,15.75,15.77,25000.0
2019-09-26 15:10:00,15.77,15.77,15.75,15.75,21625.0,15.77,15.77,15.75,15.75,21625.0
2019-09-26 15:15:00,15.75,15.75,15.74,15.75,14180.0,15.75,15.75,15.74,15.75,14180.0
2019-09-26 15:20:00,15.74,15.75,15.74,15.74,23185.0,15.74,15.75,15.74,15.74,23185.0
2019-09-26 15:25:00,15.74,15.8,15.74,15.79,60740.0,15.74,15.8,15.74,15.79,60740.0
2019-09-26 15:30:00,15.78,15.81,15.78,15.81,32055.0,15.78,15.81,15.78,15.81,32055.0
2019-09-26 15:35:00,15.81,15.81,15.8,15.8,49050.0,15.81,15.81,15.8,15.8,49050.0
2019-09-26 15:40:00,15.79,15.8,15.77,15.78,42270.0,15.79,15.8,15.77,15.78,42270.0
2019-09-26 15:45:00,15.79,15.79,15.78,15.79,44985.0,15.79,15.79,15.78,15.79,44985.0
2019-09-26 15:50:00,15.79,15.8,15.77,15.78,73750.0,15.79,15.8,15.77,15.78,73750.0
2019-09-26 15:55:00,15.77,15.78,15.75,15.78,193905.0,15.77,15.78,15.75,15.78,193905.0
2019-09-27 09:30:00,15.83,15.88,15.75,15.75,40280.0,15.83,15.88,15.75,15.75,40280.0
2019-09-27 09:35:00,15.74,15.83,15.74,15.75,18305.0,15.74,15.83,15.74,15.75,18305.0
2019-09-27 09:40:00,15.77,15.78,15.73,15.73,10000.0,15.77,15.78,15.73,15.73,10000.0
2019-09-27 09:45:00,15.73,15.75,15.7,15.71,20565.0,15.73,15.75,15.7,15.71,20565.0
2019-09-27 09:50:00,15.7,15.7,15.65,15.65,14260.0,15.7,15.7,15.65,15.65,14260.0
2019-09-27 09:55:00,15.64,15.67,15.6,15.67,31350.0,15.64,15.67,15.6,15.67,31350.0
2019-09-27 10:00:00,15.67,15.68,15.63,15.64,37795.0,15.67,15.68,15.63,15.64,37795.0
2019-09-27 10:05:00,15.64,15.66,15.61,15.62,115385.0,15.64,15.66,15.61,15.62,115385.0
2019-09-27 10:10:00,15.61,15.65,15.6,15.63,30510.0,15.61,15.65,15.6,15.63,30510.0
2019-09-27 10:15:00,15.63,15.66,15.63,15.66,16250.0,15.63,15.66,15.63,15.66,16250.0
2019-09-27 10:20:00,15.67,15.7,15.67,15.7,12895.0,15.67,15.7,15.67,15.7,12895.0
2019-09-27 10:25:00,15.68,15.7,15.67,15.69,23155.0,15.68,15.7,15.67,15.69,23155.0
2019-09-27 10:30:00,15.69,15.7,15.65,15.65,7600.0,15.69,15.7,15.65,15.65,7600.0
2019-09-27 10:35:00,15.65,15.68,15.65,15.68,22000.0,15.65,15.68,15.65,15.68,22000.0
2019-09-27 10:40:00,15.68,15.7,15.67,15.7,29565.0,15.68,15.7,15.67,15.7,29565.0
2019-09-27 10:45:00,15.71,15.73,15.71,15.71,14710.0,15.71,15.73,15.71,15.71,14710.0
2019-09-27 10:50:00,15.72,15.72,15.7,15.71,6155.0,15.72,15.72,15.7,15.71,6155.0
2019-09-27 10:55:00,15.72,15.74,15.71,15.73,9000.0,15.72,15.74,15.71,15.73,9000.0
2019-09-27 11:00:00,15.73,15.75,15.72,15.73,13940.0,15.73,15.75,15.72,15.73,13940.0
2019-09-27 11:05:00,15.74,15.74,15.72,15.72,12075.0,15.74,15.74,15.72,15.72,12075.0
2019-09-27 11:10:00,15.72,15.74,15.72,15.74,20255.0,15.72,15.74,15.72,15.74,20255.0
2019-09-27 11:15:00,15.74,15.74,15.71,15.71,15190.0,15.74,15.74,15.71,15.71,15190.0
2019-09-27 11:20:00,15.71,15.72,15.7,15.71,9500.0,15.71,15.72,15.7,15.71,9500.0
2019-09-27 11:25:00,15.72,15.73,15.7,15.7,3500.0,15.72,15.73,15.7,15.7,3500.0
2019-09-27 11:30:00,15.7,15.7,15.68,15.69,15500.0,15.7,15.7,15.68,15.69,15500.0
2019-09-27 11:35:00,15.69,15.69,15.57,15.62,78705.0,15.69,15.69,15.57,15.62,78705.0
2019-09-27 11:40:00,15.62,15.67,15.61,15.63,38205.0,15.62,15.67,15.61,15.63,38205.0
2019-09-27 11:45:00,15.63,15.67,15.62,15.64,11090.0,15.63,15.67,15.62,15.64,11090.0
2019-09-27 11:50:00,15.63,15.65,15.62,15.63,14125.0,15.63,15.65,15.62,15.63,14125.0
2019-09-27 11:55:00,15.65,15.72,15.65,15.69,23925.0,15.65,15.72,15.65,15.69,23925.0
2019-09-27 12:00:00,15.68,15.68,15.66,15.67,7000.0,15.68,15.68,15.66,15.67,7000.0
2019-09-27 12:05:00,15.67,15.68,15.65,15.67,10560.0,15.67,15.68,15.65,15.67,10560.0
2019-09-27 12:10:00,15.69,15.69,15.65,15.68,6595.0,15.69,15.69,15.65,15.68,6595.0
2019-09-27 12:15:00,15.67,15.69,15.64,15.64,50790.0,15.67,15.69,15.64,15.64,50790.0
2019-09-27 12:20:00,15.63,15.64,15.61,15.61,251380.0,15.63,15.64,15.61,15.61,251380.0
2019-09-27 12:25:00,15.61,15.62,15.57,15.58,18510.0,15.61,15.62,15.57,15.58,18510.0
2019-09-27 12:30:00,15.57,15.57,15.51,15.51,25270.0,15.57,15.57,15.51,15.51,25270.0
2019-09-27 12:35:00,15.51,15.52,15.47,15.47,24000.0,15.51,15.52,15.47,15.47,24000.0
2019-09-27 12:40:00,15.49,15.51,15.42,15.42,30515.0,15.49,15.51,15.42,15.42,30515.0
2019-09-27 12:45:00,15.42,15.43,15.38,15.39,97495.0,15.42,15.43,15.38,15.39,97495.0
2019-09-27 12:50:00,15.38,15.38,15.32,15.33,104405.0,15.38,15.38,15.32,15.33,104405.0
2019-09-27 12:55:00,15.33,15.34,15.29,15.31,46730.0,15.33,15.34,15.29,15.31,46730.0
2019-09-27 13:00:00,15.3,15.34,15.28,15.34,40290.0,15.3,15.34,15.28,15.34,40290.0
2019-09-27 13:05:00,15.34,15.37,15.33,15.36,26000.0,15.34,15.37,15.33,15.36,26000.0
2019-09-27 13:10:00,15.34,15.35,15.29,15.29,48870.0,15.34,15.35,15.29,15.29,48870.0
2019-09-27 13:15:00,15.29,15.29,15.25,15.26,123600.0,15.29,15.29,15.25,15.26,123600.0
2019-09-27 13:20:00,15.27,15.28,15.24,15.26,58800.0,15.27,15.28,15.24,15.26,58800.0
2019-09-27 13:25:00,15.26,15.3,15.25,15.29,41580.0,15.26,15.3,15.25,15.29,41580.0
2019-09-27 13:30:00,15.3,15.33,15.3,15.3,82880.0,15.3,15.33,15.3,15.3,82880.0
2019-09-27 13:35:00,15.29,15.31,15.29,15.3,16740.0,15.29,15.31,15.29,15.3,16740.0
2019-09-27 13:40:00,15.3,15.33,15.3,15.31,33555.0,15.3,15.33,15.3,15.31,33555.0
2019-09-27 13:45:00,15.31,15.31,15.29,15.29,65210.0,15.31,15.31,15.29,15.29,65210.0
2019-09-27 13:50:00,15.29,15.32,15.27,15.31,27820.0,15.29,15.32,15.27,15.31,27820.0
2019-09-27 13:55:00,15.31,15.36,15.31,15.36,171240.0,15.31,15.36,15.31,15.36,171240.0
2019-09-27 14:00:00,15.36,15.36,15.31,15.33,72185.0,15.36,15.36,15.31,15.33,72185.0
2019-09-27 14:05:00,15.33,15.33,15.29,15.29,13000.0,15.33,15.33,15.29,15.29,13000.0
2019-09-27 14:10:00,15.29,15.29,15.27,15.28,14500.0,15.29,15.29,15.27,15.28,14500.0
2019-09-27 14:15:00,15.28,15.28,15.25,15.27,21350.0,15.28,15.28,15.25,15.27,21350.0
2019-09-27 14:20:00,15.27,15.28,15.25,15.27,12125.0,15.27,15.28,15.25,15.27,12125.0
2019-09-27 14:25:00,15.26,15.26,15.23,15.24,43055.0,15.26,15.26,15.23,15.24,43055.0
2019-09-27 14:30:00,15.24,15.25,15.22,15.23,43685.0,15.24,15.25,15.22,15.23,43685.0
2019-09-27 14:35:00,15.23,15.25,15.22,15.23,67005.0,15.23,15.25,15.22,15.23,67005.0
2019-09-27 14:40:00,15.23,15.24,15.22,15.23,34040.0,15.23,15.24,15.22,15.23,34040.0
2019-09-27 14:45:00,15.23,15.23,15.18,15.18,87410.0,15.23,15.23,15.18,15.18,87410.0
2019-09-27 14:50:00,15.17,15.19,15.17,15.19,35845.0,15.17,15.19,15.17,15.19,35845.0
2019-09-27 14:55:00,15.2,15.2,15.18,15.2,38725.0,15.2,15.2,15.18,15.2,38725.0
2019-09-27 15:00:00,15.21,15.22,15.2,15.21,61650.0,15.21,15.22,15.2,15.21,61650.0
2019-09-27 15:05:00,15.22,15.22,15.18,15.19,44250.0,15.22,15.22,15.18,15.19,44250.0
2019-09-27 15:10:00,15.2,15.22,15.19,15.2,20910.0,15.2,15.22,15.19,15.2,20910.0
2019-09-27 15:15:00,15.2,15.22,15.2,15.21,73565.0,15.2,15.22,15.2,15.21,73565.0
2019-09-27 15:20:00,15.21,15.24,15.2,15.23,188225.0,15.21,15.24,15.2,15.23,188225.0
2019-09-27 15:25:00,15.23,15.23,15.21,15.22,52235.0,15.23,15.23,15.21,15.22,52235.0
2019-09-27 15:30:00,15.21,15.24,15.21,15.23,84070.0,15.21,15.24,15.21,15.23,84070.0
2019-09-27 15:35:00,15.23,15.24,15.21,15.23,72425.0,15.23,15.24,15.21,15.23,72425.0
2019-09-27 15:40:00,15.23,15.25,15.23,15.24,47185.0,15.23,15.25,15.23,15.24,47185.0
2019-09-27 15:45:00,15.24,15.24,15.23,15.24,90795.0,15.24,15.24,15.23,15.24,90795.0
2019-09-27 15:50:00,15.23,15.26,15.22,15.23,159425.0,15.23,15.26,15.22,15.23,159425.0
2019-09-27 15:55:00,15.23,15.25,15.21,15.25,365385.0,15.23,15.25,15.21,15.25,365385.0
2019-09-30 09:30:00,15.24,15.28,15.14,15.28,603195.0,15.24,15.28,15.14,15.28,603195.0
2019-09-30 09:35:00,15.31,15.34,15.16,15.16,37000.0,15.31,15.34,15.16,15.16,37000.0
2019-09-30 09:40:00,15.19,15.26,15.16,15.24,23070.0,15.19,15.26,15.16,15.24,23070.0
2019-09-30 09:45:00,15.25,15.25,15.16,15.22,44765.0,15.25,15.25,15.16,15.22,44765.0
2019-09-30 09:50:00,15.23,15.25,15.18,15.18,48385.0,15.23,15.25,15.18,15.18,48385.0
2019-09-30 09:55:00,15.19,15.19,15.15,15.17,40155.0,15.19,15.19,15.15,15.17,40155.0
2019-09-30 10:00:00,15.17,15.23,15.17,15.2,56500.0,15.17,15.23,15.17,15.2,56500.0
2019-09-30 10:05:00,15.21,15.21,15.17,15.19,38780.0,15.21,15.21,15.17,15.19,38780.0
2019-09-30 10:10:00,15.19,15.26,15.17,15.25,51285.0,15.19,15.26,15.17,15.25,51285.0
2019-09-30 10:15:00,15.25,15.27,15.23,15.25,45005.0,15.25,15.27,15.23,15.25,45005.0
2019-09-30 10:20:00,15.23,15.24,15.19,15.21,55855.0,15.23,15.24,15.19,15.21,55855.0
2019-09-30 10:25:00,15.21,15.23,15.19,15.21,123000.0,15.21,15.23,15.19,15.21,123000.0
2019-09-30 10:30:00,15.23,15.25,15.19,15.19,55005.0,15.23,15.25,15.19,15.19,55005.0
2019-09-30 10:35:00,15.19,15.2,15.16,15.17,32805.0,15.19,15.2,15.16,15.17,32805.0
2019-09-30 10:40:00,15.16,15.17,15.12,15.12,61980.0,15.16,15.17,15.12,15.12,61980.0
2019-09-30 10:45:00,15.12,15.15,15.11,15.15,78765.0,15.12,15.15,15.11,15.15,78765.0
2019-09-30 10:50:00,15.16,15.2,15.15,15.19,27685.0,15.16,15.2,15.15,15.19,27685.0
2019-09-30 10:55:00,15.19,15.21,15.18,15.21,39635.0,15.19,15.21,15.18,15.21,39635.0
2019-09-30 11:00:00,15.22,15.23,15.17,15.17,44400.0,15.22,15.23,15.17,15.17,44400.0
2019-09-30 11:05:00,15.16,15.17,15.15,15.16,15375.0,15.16,15.17,15.15,15.16,15375.0
2019-09-30 11:10:00,15.17,15.18,15.16,15.16,19990.0,15.17,15.18,15.16,15.16,19990.0
2019-09-30 11:15:00,15.16,15.17,15.15,15.15,18705.0,15.16,15.17,15.15,15.15,18705.0
2019-09-30 11:20:00,15.16,15.18,15.16,15.16,19465.0,15.16,15.18,15.16,15.16,19465.0
2019-09-30 11:25:00,15.16,15.19,15.16,15.19,35150.0,15.16,15.19,15.16,15.19,35150.0
2019-09-30 11:30:00,15.19,15.19,15.16,15.17,23210.0,15.19,15.19,15.16,15.17,23210.0
2019-09-30 11:35:00,15.17,15.19,15.17,15.18,76360.0,15.17,15.19,15.17,15.18,76360.0
2019-09-30 11:40:00,15.19,15.2,15.18,15.2,32500.0,15.19,15.2,15.18,15.2,32500.0
2019-09-30 11:45:00,15.19,15.23,15.19,15.22,40635.0,15.19,15.23,15.19,15.22,40635.0
2019-09-30 11:50:00,15.22,15.22,15.2,15.2,25125.0,15.22,15.22,15.2,15.2,25125.0
2019-09-30 11:55:00,15.2,15.22,15.19,15.21,51500.0,15.2,15.22,15.19,15.21,51500.0
2019-09-30 12:00:00,15.21,15.24,15.21,15.23,36910.0,15.21,15.24,15.21,15.23,36910.0
2019-09-30 12:05:00,15.23,15.24,15.22,15.23,21210.0,15.23,15.24,15.22,15.23,21210.0
2019-09-30 12:10:00,15.23,15.25,15.23,15.24,20990.0,15.23,15.25,15.23,15.24,20990.0
2019-09-30 12:15:00,15.24,15.25,15.23,15.24,34945.0,15.24,15.25,15.23,15.24,34945.0
2019-09-30 12:20:00,15.25,15.26,15.24,15.26,19230.0,15.25,15.26,15.24,15.26,19230.0
2019-09-30 12:25:00,15.27,15.28,15.26,15.28,15060.0,15.27,15.28,15.26,15.28,15060.0
2019-09-30 12:30:00,15.28,15.3,15.27,15.28,132110.0,15.28,15.3,15.27,15.28,132110.0
2019-09-30 12:35:00,15.28,15.3,15.28,15.3,15390.0,15.28,15.3,15.28,15.3,15390.0
2019-09-30 12:40:00,15.3,15.31,15.29,15.3,33770.0,15.3,15.31,15.29,15.3,33770.0
2019-09-30 12:45:00,15.3,15.32,15.3,15.32,24000.0,15.3,15.32,15.3,15.32,24000.0
2019-09-30 12:50:00,15.33,15.33,15.29,15.29,19800.0,15.33,15.33,15.29,15.29,19800.0
2019-09-30 12:55:00,15.29,15.3,15.28,15.28,8375.0,15.29,15.3,15.28,15.28,8375.0
2019-09-30 13:00:00,15.28,15.29,15.26,15.29,51085.0,15.28,15.29,15.26,15.29,51085.0
2019-09-30 13:05:00,15.29,15.29,15.29,15.29,10665.0,15.29,15.29,15.29,15.29,10665.0
2019-09-30 13:10:00,15.29,15.3,15.29,15.29,12330.0,15.29,15.3,15.29,15.29,12330.0
2019-09-30 13:15:00,15.29,15.3,15.29,15.3,8835.0,15.29,15.3,15.29,15.3,8835.0
2019-09-30 13:20:00,15.29,15.31,15.29,15.29,19795.0,15.29,15.31,15.29,15.29,19795.0
2019-09-30 13:25:00,15.29,15.29,15.28,15.29,82740.0,15.29,15.29,15.28,15.29,82740.0
2019-09-30 13:30:00,15.29,15.34,15.29,15.34,47465.0,15.29,15.34,15.29,15.34,47465.0
2019-09-30 13:35:00,15.34,15.35,15.34,15.35,77765.0,15.34,15.35,15.34,15.35,77765.0
2019-09-30 13:40:00,15.35,15.37,15.35,15.35,23250.0,15.35,15.37,15.35,15.35,23250.0
2019-09-30 13:45:00,15.35,15.38,15.35,15.38,86815.0,15.35,15.38,15.35,15.38,86815.0
2019-09-30 13:50:00,15.38,15.39,15.37,15.39,22160.0,15.38,15.39,15.37,15.39,22160.0
2019-09-30 13:55:00,15.38,15.41,15.38,15.41,21125.0,15.38,15.41,15.38,15.41,21125.0
2019-09-30 14:00:00,15.42,15.44,15.41,15.44,66230.0,15.42,15.44,15.41,15.44,66230.0
2019-09-30 14:05:00,15.45,15.46,15.42,15.43,45975.0,15.45,15.46,15.42,15.43,45975.0
2019-09-30 14:10:00,15.43,15.44,15.41,15.43,23810.0,15.43,15.44,15.41,15.43,23810.0
2019-09-30 14:15:00,15.42,15.44,15.42,15.42,12375.0,15.42,15.44,15.42,15.42,12375.0
2019-09-30 14:20:00,15.42,15.42,15.41,15.41,17155.0,15.42,15.42,15.41,15.41,17155.0
2019-09-30 14:25:00,15.4,15.41,15.39,15.4,17000.0,15.4,15.41,15.39,15.4,17000.0
2019-09-30 14:30:00,15.4,15.4,15.35,15.37,81635.0,15.4,15.4,15.35,15.37,81635.0
2019-09-30 14:35:00,15.36,15.36,15.34,15.35,20600.0,15.36,15.36,15.34,15.35,20600.0
2019-09-30 14:40:00,15.35,15.39,15.35,15.39,16500.0,15.35,15.39,15.35,15.39,16500.0
2019-09-30 14:45:00,15.38,15.38,15.36,15.36,10000.0,15.38,15.38,15.36,15.36,10000.0
2019-09-30 14:50:00,15.36,15.36,15.35,15.35,25220.0,15.36,15.36,15.35,15.35,25220.0
2019-09-30 14:55:00,15.35,15.37,15.35,15.35,14150.0,15.35,15.37,15.35,15.35,14150.0
2019-09-30 15:00:00,15.35,15.37,15.35,15.36,11025.0,15.35,15.37,15.35,15.36,11025.0
2019-09-30 15:05:00,15.36,15.37,15.36,15.37,19520.0,15.36,15.37,15.36,15.37,19520.0
2019-09-30 15:10:00,15.37,15.37,15.36,15.36,16085.0,15.37,15.37,15.36,15.36,16085.0
2019-09-30 15:15:00,15.36,15.37,15.36,15.37,18395.0,15.36,15.37,15.36,15.37,18395.0
2019-09-30 15:20:00,15.36,15.38,15.36,15.38,17510.0,15.36,15.38,15.36,15.38,17510.0
2019-09-30 15:25:00,15.38,15.39,15.37,15.39,27590.0,15.38,15.39,15.37,15.39,27590.0
2019-09-30 15:30:00,15.38,15.4,15.38,15.4,43535.0,15.38,15.4,15.38,15.4,43535.0
2019-09-30 15:35:00,15.4,15.4,15.38,15.39,37330.0,15.4,15.4,15.38,15.39,37330.0
2019-09-30 15:40:00,15.39,15.39,15.37,15.39,76915.0,15.39,15.39,15.37,15.39,76915.0
2019-09-30 15:45:00,15.39,15.39,15.35,15.36,52670.0,15.39,15.39,15.35,15.36,52670.0
2019-09-30 15:50:00,15.36,15.38,15.35,15.35,76720.0,15.36,15.38,15.35,15.35,76720.0
2019-09-30 15:55:00,15.36,15.36,15.34,15.35,256385.0,15.36,15.36,15.34,15.35,256385.0
2019-10-01 09:30:00,15.5,15.57,15.48,15.57,79185.0,15.5,15.57,15.48,15.57,79185.0
2019-10-01 09:35:00,15.58,15.6,15.47,15.47,45935.0,15.58,15.6,15.47,15.47,45935.0
2019-10-01 09:40:00,15.47,15.49,15.44,15.47,16725.0,15.47,15.49,15.44,15.47,16725.0
2019-10-01 09:45:00,15.49,15.5,15.47,15.48,6555.0,15.49,15.5,15.47,15.48,6555.0
2019-10-01 09:50:00,15.47,15.53,15.47,15.52,11500.0,15.47,15.53,15.47,15.52,11500.0
2019-10-01 09:55:00,15.52,15.57,15.52,15.55,16745.0,15.52,15.57,15.52,15.55,16745.0
2019-10-01 10:00:00,15.54,15.55,15.49,15.49,37315.0,15.54,15.55,15.49,15.49,37315.0
2019-10-01 10:05:00,15.47,15.48,15.44,15.44,37870.0,15.47,15.48,15.44,15.44,37870.0
2019-10-01 10:10:00,15.43,15.44,15.41,15.43,21315.0,15.43,15.44,15.41,15.43,21315.0
2019-10-01 10:15:00,15.44,15.49,15.44,15.48,16355.0,15.44,15.49,15.44,15.48,16355.0
2019-10-01 10:20:00,15.49,15.51,15.47,15.51,30340.0,15.49,15.51,15.47,15.51,30340.0
2019-10-01 10:25:00,15.52,15.56,15.5,15.55,22240.0,15.52,15.56,15.5,15.55,22240.0
2019-10-01 10:30:00,15.55,15.55,15.51,15.51,18500.0,15.55,15.55,15.51,15.51,18500.0
2019-10-01 10:35:00,15.52,15.58,15.51,15.58,24270.0,15.52,15.58,15.51,15.58,24270.0
2019-10-01 10:40:00,15.58,15.59,15.56,15.57,38390.0,15.58,15.59,15.56,15.57,38390.0
2019-10-01 10:45:00,15.58,15.61,15.57,15.57,52825.0,15.58,15.61,15.57,15.57,52825.0
2019-10-01 10:50:00,15.56,15.62,15.56,15.61,29540.0,15.56,15.62,15.56,15.61,29540.0
2019-10-01 10:55:00,15.61,15.61,15.56,15.58,52025.0,15.61,15.61,15.56,15.58,52025.0
2019-10-01 11:00:00,15.57,15.58,15.52,15.56,88165.0,15.57,15.58,15.52,15.56,88165.0
2019-10-01 11:05:00,15.56,15.57,15.55,15.57,23750.0,15.56,15.57,15.55,15.57,23750.0
2019-10-01 11:10:00,15.59,15.59,15.54,15.54,22420.0,15.59,15.59,15.54,15.54,22420.0
2019-10-01 11:15:00,15.53,15.55,15.53,15.54,23715.0,15.53,15.55,15.53,15.54,23715.0
2019-10-01 11:20:00,15.55,15.56,15.52,15.56,40515.0,15.55,15.56,15.52,15.56,40515.0
2019-10-01 11:25:00,15.55,15.57,15.53,15.57,20005.0,15.55,15.57,15.53,15.57,20005.0
2019-10-01 11:30:00,15.57,15.57,15.54,15.54,56240.0,15.57,15.57,15.54,15.54,56240.0
2019-10-01 11:35:00,15.54,15.55,15.53,15.53,27575.0,15.54,15.55,15.53,15.53,27575.0
2019-10-01 11:40:00,15.53,15.54,15.51,15.54,21595.0,15.53,15.54,15.51,15.54,21595.0
2019-10-01 11:45:00,15.54,15.54,15.49,15.49,16810.0,15.54,15.54,15.49,15.49,16810.0
2019-10-01 11:50:00,15.49,15.51,15.49,15.5,14010.0,15.49,15.51,15.49,15.5,14010.0
2019-10-01 11:55:00,15.51,15.52,15.49,15.52,10460.0,15.51,15.52,15.49,15.52,10460.0
2019-10-01 12:00:00,15.51,15.51,15.47,15.47,18480.0,15.51,15.51,15.47,15.47,18480.0
2019-10-01 12:05:00,15.47,15.47,15.45,15.46,16220.0,15.47,15.47,15.45,15.46,16220.0
2019-10-01 12:10:00,15.45,15.45,15.43,15.43,17535.0,15.45,15.45,15.43,15.43,17535.0
2019-10-01 12:15:00,15.42,15.46,15.42,15.45,18250.0,15.42,15.46,15.42,15.45,18250.0
2019-10-01 12:20:00,15.46,15.46,15.43,15.43,12500.0,15.46,15.46,15.43,15.43,12500.0
2019-10-01 12:25:00,15.42,15.45,15.42,15.42,13730.0,15.42,15.45,15.42,15.42,13730.0
2019-10-01 12:30:00,15.43,15.45,15.43,15.43,11245.0,15.43,15.45,15.43,15.43,11245.0
2019-10-01 12:35:00,15.43,15.46,15.43,15.45,35530.0,15.43,15.46,15.43,15.45,35530.0
2019-10-01 12:40:00,15.45,15.5,15.45,15.5,41570.0,15.45,15.5,15.45,15.5,41570.0
2019-10-01 12:45:00,15.5,15.51,15.49,15.5,12500.0,15.5,15.51,15.49,15.5,12500.0
2019-10-01 12:50:00,15.5,15.51,15.49,15.49,7200.0,15.5,15.51,15.49,15.49,7200.0
2019-10-01 12:55:00,15.49,15.5,15.49,15.49,8500.0,15.49,15.5,15.49,15.49,8500.0
2019-10-01 13:00:00,15.48,15.49,15.46,15.46,16120.0,15.48,15.49,15.46,15.46,16120.0
2019-10-01 13:05:00,15.47,15.47,15.45,15.46,16025.0,15.47,15.47,15.45,15.46,16025.0
2019-10-01 13:10:00,15.45,15.45,15.42,15.42,16865.0,15.45,15.45,15.42,15.42,16865.0
2019-10-01 13:15:00,15.42,15.43,15.41,15.42,15985.0,15.42,15.43,15.41,15.42,15985.0
2019-10-01 13:20:00,15.43,15.43,15.41,15.42,5500.0,15.43,15.43,15.41,15.42,5500.0
2019-10-01 13:25:00,15.42,15.44,15.42,15.42,16025.0,15.42,15.44,15.42,15.42,16025.0
2019-10-01 13:30:00,15.42,15.43,15.4,15.41,18000.0,15.42,15.43,15.4,15.41,18000.0
2019-10-01 13:35:00,15.42,15.42,15.4,15.4,24815.0,15.42,15.42,15.4,15.4,24815.0
2019-10-01 13:40:00,15.41,15.42,15.4,15.41,14785.0,15.41,15.42,15.4,15.41,14785.0
2019-10-01 13:45:00,15.4,15.42,15.4,15.41,16100.0,15.4,15.42,15.4,15.41,16100.0
2019-10-01 13:50:00,15.41,15.42,15.4,15.4,22695.0,15.41,15.42,15.4,15.4,22695.0
2019-10-01 13:55:00,15.4,15.4,15.36,15.36,52640.0,15.4,15.4,15.36,15.36,52640.0
2019-10-01 14:00:00,15.37,15.42,15.36,15.41,21640.0,15.37,15.42,15.36,15.41,21640.0
2019-10-01 14:05:00,15.4,15.4,15.37,15.37,13990.0,15.4,15.4,15.37,15.37,13990.0
2019-10-01 14:10:00,15.38,15.41,15.37,15.41,10035.0,15.38,15.41,15.37,15.41,10035.0
2019-10-01 14:15:00,15.41,15.42,15.4,15.41,13635.0,15.41,15.42,15.4,15.41,13635.0
2019-10-01 14:20:00,15.42,15.42,15.41,15.41,10200.0,15.42,15.42,15.41,15.41,10200.0
2019-10-01 14:25:00,15.41,15.42,15.4,15.4,18550.0,15.41,15.42,15.4,15.4,18550.0
2019-10-01 14:30:00,15.42,15.45,15.41,15.45,14295.0,15.42,15.45,15.41,15.45,14295.0
2019-10-01 14:35:00,15.45,15.45,15.43,15.45,15205.0,15.45,15.45,15.43,15.45,15205.0
2019-10-01 14:40:00,15.45,15.46,15.45,15.46,15500.0,15.45,15.46,15.45,15.46,15500.0
2019-10-01 14:45:00,15.47,15.49,15.47,15.48,14000.0,15.47,15.49,15.47,15.48,14000.0
2019-10-01 14:50:00,15.48,15.49,15.47,15.49,14580.0,15.48,15.49,15.47,15.49,14580.0
2019-10-01 14:55:00,15.49,15.49,15.47,15.47,32345.0,15.49,15.49,15.47,15.47,32345.0
2019-10-01 15:00:00,15.47,15.48,15.45,15.45,16500.0,15.47,15.48,15.45,15.45,16500.0
2019-10-01 15:05:00,15.46,15.48,15.45,15.48,10500.0,15.46,15.48,15.45,15.48,10500.0
2019-10-01 15:10:00,15.47,15.47,15.44,15.44,40125.0,15.47,15.47,15.44,15.44,40125.0
2019-10-01 15:15:00,15.43,15.46,15.43,15.46,103135.0,15.43,15.46,15.43,15.46,103135.0
2019-10-01 15:20:00,15.46,15.48,15.44,15.44,109390.0,15.46,15.48,15.44,15.44,109390.0
2019-10-01 15:25:00,15.45,15.46,15.44,15.45,18860.0,15.45,15.46,15.44,15.45,18860.0
2019-10-01 15:30:00,15.45,15.45,15.43,15.45,27395.0,15.45,15.45,15.43,15.45,27395.0
2019-10-01 15:35:00,15.44,15.44,15.42,15.43,26165.0,15.44,15.44,15.42,15.43,26165.0
2019-10-01 15:40:00,15.43,15.43,15.41,15.41,31680.0,15.43,15.43,15.41,15.41,31680.0
2019-10-01 15:45:00,15.41,15.42,15.4,15.41,39295.0,15.41,15.42,15.4,15.41,39295.0
2019-10-01 15:50:00,15.41,15.43,15.4,15.43,48340.0,15.41,15.43,15.4,15.43,48340.0
2019-10-01 15:55:00,15.42,15.44,15.4,15.41,172665.0,15.42,15.44,15.4,15.41,172665.0
2019-10-02 09:30:00,15.28,15.28,15.19,15.25,123275.0,15.28,15.28,15.19,15.25,123275.0
2019-10-02 09:35:00,15.25,15.27,15.21,15.23,22845.0,15.25,15.27,15.21,15.23,22845.0
2019-10-02 09:40:00,15.22,15.24,15.15,15.16,38060.0,15.22,15.24,15.15,15.16,38060.0
2019-10-02 09:45:00,15.16,15.16,15.08,15.08,40335.0,15.16,15.16,15.08,15.08,40335.0
2019-10-02 09:50:00,15.08,15.08,15.03,15.06,39995.0,15.08,15.08,15.03,15.06,39995.0
2019-10-02 09:55:00,15.06,15.06,15.01,15.04,25650.0,15.06,15.06,15.01,15.04,25650.0
2019-10-02 10:00:00,15.03,15.04,14.91,15.02,123595.0,15.03,15.04,14.91,15.02,123595.0
2019-10-02 10:05:00,15.02,15.07,15.02,15.06,27075.0,15.02,15.07,15.02,15.06,27075.0
2019-10-02 10:10:00,15.06,15.07,15.03,15.07,67115.0,15.06,15.07,15.03,15.07,67115.0
2019-10-02 10:15:00,15.06,15.07,15.06,15.06,4525.0,15.06,15.07,15.06,15.06,4525.0
2019-10-02 10:20:00,15.05,15.06,15.03,15.04,19080.0,15.05,15.06,15.03,15.04,19080.0
2019-10-02 10:25:00,15.03,15.04,15.0,15.01,46665.0,15.03,15.04,15.0,15.01,46665.0
2019-10-02 10:30:00,15.0,15.0,14.97,14.99,51315.0,15.0,15.0,14.97,14.99,51315.0
2019-10-02 10:35:00,14.99,15.01,14.98,14.99,50850.0,14.99,15.01,14.98,14.99,50850.0
2019-10-02 10:40:00,14.99,15.02,14.97,15.0,54685.0,14.99,15.02,14.97,15.0,54685.0
2019-10-02 10:45:00,15.0,15.0,14.96,14.97,45495.0,15.0,15.0,14.96,14.97,45495.0
2019-10-02 10:50:00,14.97,15.05,14.97,15.05,30870.0,14.97,15.05,14.97,15.05,30870.0
2019-10-02 10:55:00,15.04,15.07,15.03,15.03,40565.0,15.04,15.07,15.03,15.03,40565.0
2019-10-02 11:00:00,15.04,15.06,15.02,15.04,30985.0,15.04,15.06,15.02,15.04,30985.0
2019-10-02 11:05:00,15.03,15.06,15.03,15.05,26395.0,15.03,15.06,15.03,15.05,26395.0
2019-10-02 11:10:00,15.04,15.04,15.0,15.02,37150.0,15.04,15.04,15.0,15.02,37150.0
2019-10-02 11:15:00,15.02,15.03,15.01,15.02,16130.0,15.02,15.03,15.01,15.02,16130.0
2019-10-02 11:20:00,15.04,15.05,15.01,15.05,32730.0,15.04,15.05,15.01,15.05,32730.0
2019-10-02 11:25:00,15.05,15.06,15.03,15.03,31800.0,15.05,15.06,15.03,15.03,31800.0
2019-10-02 11:30:00,15.03,15.04,15.0,15.0,44695.0,15.03,15.04,15.0,15.0,44695.0
2019-10-02 11:35:00,15.0,15.03,14.99,15.03,27370.0,15.0,15.03,14.99,15.03,27370.0
2019-10-02 11:40:00,15.03,15.08,15.03,15.07,36240.0,15.03,15.08,15.03,15.07,36240.0
2019-10-02 11:45:00,15.07,15.08,15.06,15.06,27415.0,15.07,15.08,15.06,15.06,27415.0
2019-10-02 11:50:00,15.06,15.08,15.06,15.07,31625.0,15.06,15.08,15.06,15.07,31625.0
2019-10-02 11:55:00,15.07,15.09,15.06,15.08,10245.0,15.07,15.09,15.06,15.08,10245.0
2019-10-02 12:00:00,15.06,15.06,15.04,15.06,25550.0,15.06,15.06,15.04,15.06,25550.0
2019-10-02 12:05:00,15.06,15.06,15.03,15.04,38645.0,15.06,15.06,15.03,15.04,38645.0
2019-10-02 12:10:00,15.05,15.05,15.0,15.01,47615.0,15.05,15.05,15.0,15.01,47615.0
2019-10-02 12:15:00,15.01,15.02,15.0,15.02,26455.0,15.01,15.02,15.0,15.02,26455.0
2019-10-02 12:20:00,15.01,15.01,15.0,15.0,54820.0,15.01,15.01,15.0,15.0,54820.0
2019-10-02 12:25:00,15.0,15.01,15.0,15.0,9360.0,15.0,15.01,15.0,15.0,9360.0
2019-10-02 12:30:00,15.01,15.02,15.01,15.01,17860.0,15.01,15.02,15.01,15.01,17860.0
2019-10-02 12:35:00,15.0,15.0,14.97,14.98,24505.0,15.0,15.0,14.97,14.98,24505.0
2019-10-02 12:40:00,14.98,14.98,14.95,14.96,26875.0,14.98,14.98,14.95,14.96,26875.0
2019-10-02 12:45:00,14.95,14.96,14.94,14.95,15265.0,14.95,14.96,14.94,14.95,15265.0
2019-10-02 12:50:00,14.96,14.96,14.94,14.95,10000.0,14.96,14.96,14.94,14.95,10000.0
2019-10-02 12:55:00,14.95,14.95,14.94,14.95,25630.0,14.95,14.95,14.94,14.95,25630.0
2019-10-02 13:00:00,14.94,14.98,14.94,14.98,14000.0,14.94,14.98,14.94,14.98,14000.0
2019-10-02 13:05:00,14.98,15.0,14.98,15.0,34500.0,14.98,15.0,14.98,15.0,34500.0
2019-10-02 13:10:00,15.0,15.02,15.0,15.02,14240.0,15.0,15.02,15.0,15.02,14240.0
2019-10-02 13:15:00,15.01,15.02,15.0,15.0,8260.0,15.01,15.02,15.0,15.0,8260.0
2019-10-02 13:20:00,15.01,15.01,15.0,15.01,11000.0,15.01,15.01,15.0,15.01,11000.0
2019-10-02 13:25:00,15.01,15.02,15.0,15.01,16975.0,15.01,15.02,15.0,15.01,16975.0
2019-10-02 13:30:00,15.02,15.03,14.99,15.0,23440.0,15.02,15.03,14.99,15.0,23440.0
2019-10-02 13:35:00,15.0,15.02,15.0,15.02,16425.0,15.0,15.02,15.0,15.02,16425.0
2019-10-02 13:40:00,15.02,15.02,15.0,15.01,12885.0,15.02,15.02,15.0,15.01,12885.0
2019-10-02 13:45:00,15.01,15.01,14.98,14.98,60230.0,15.01,15.01,14.98,14.98,60230.0
2019-10-02 13:50:00,14.98,14.99,14.97,14.99,5000.0,14.98,14.99,14.97,14.99,5000.0
2019-10-02 13:55:00,14.99,15.09,14.99,15.08,159720.0,14.99,15.09,14.99,15.08,159720.0
2019-10-02 14:00:00,15.08,15.1,15.05,15.1,119115.0,15.08,15.1,15.05,15.1,119115.0
2019-10-02 14:05:00,15.1,15.12,15.07,15.08,98845.0,15.1,15.12,15.07,15.08,98845.0
2019-10-02 14:10:00,15.08,15.1,15.07,15.08,26730.0,15.08,15.1,15.07,15.08,26730.0
2019-10-02 14:15:00,15.07,15.1,15.07,15.1,15000.0,15.07,15.1,15.07,15.1,15000.0
2019-10-02 14:20:00,15.09,15.1,15.07,15.09,39275.0,15.09,15.1,15.07,15.09,39275.0
2019-10-02 14:25:00,15.09,15.09,15.07,15.08,29450.0,15.09,15.09,15.07,15.08,29450.0
2019-10-02 14:30:00,15.07,15.07,15.04,15.07,46485.0,15.07,15.07,15.04,15.07,46485.0
2019-10-02 14:35:00,15.06,15.07,15.06,15.07,12500.0,15.06,15.07,15.06,15.07,12500.0
2019-10-02 14:40:00,15.08,15.11,15.08,15.11,27265.0,15.08,15.11,15.08,15.11,27265.0
2019-10-02 14:45:00,15.1,15.12,15.1,15.1,25870.0,15.1,15.12,15.1,15.1,25870.0
2019-10-02 14:50:00,15.1,15.11,15.08,15.08,16270.0,15.1,15.11,15.08,15.08,16270.0
2019-10-02 14:55:00,15.09,15.1,15.09,15.1,14695.0,15.09,15.1,15.09,15.1,14695.0
2019-10-02 15:00:00,15.1,15.1,15.07,15.07,19875.0,15.1,15.1,15.07,15.07,19875.0
2019-10-02 15:05:00,15.07,15.1,15.07,15.08,35100.0,15.07,15.1,15.07,15.08,35100.0
2019-10-02 15:10:00,15.09,15.13,15.09,15.12,22525.0,15.09,15.13,15.09,15.12,22525.0
2019-10-02 15:15:00,15.12,15.14,15.11,15.13,12500.0,15.12,15.14,15.11,15.13,12500.0
2019-10-02 15:20:00,15.13,15.14,15.12,15.13,13660.0,15.13,15.14,15.12,15.13,13660.0
2019-10-02 15:25:00,15.13,15.14,15.12,15.12,11825.0,15.13,15.14,15.12,15.12,11825.0
2019-10-02 15:30:00,15.11,15.13,15.11,15.13,30015.0,15.11,15.13,15.11,15.13,30015.0
2019-10-02 15:35:00,15.13,15.16,15.13,15.14,80925.0,15.13,15.16,15.13,15.14,80925.0
2019-10-02 15:40:00,15.14,15.16,15.14,15.15,52840.0,15.14,15.16,15.14,15.15,52840.0
2019-10-02 15:45:00,15.15,15.15,15.09,15.09,58855.0,15.15,15.15,15.09,15.09,58855.0
2019-10-02 15:50:00,15.09,15.12,15.09,15.12,116595.0,15.09,15.12,15.09,15.12,116595.0
2019-10-02 15:55:00,15.12,15.14,15.1,15.13,285825.0,15.12,15.14,15.1,15.13,285825.0
2019-10-03 09:30:00,15.12,15.33,15.11,15.29,144650.0,15.12,15.33,15.11,15.29,144650.0
2019-10-03 09:35:00,15.34,15.34,15.2,15.25,44500.0,15.34,15.34,15.2,15.25,44500.0
2019-10-03 09:40:00,15.25,15.3,15.25,15.27,35570.0,15.25,15.3,15.25,15.27,35570.0
2019-10-03 09:45:00,15.27,15.33,15.27,15.3,43820.0,15.27,15.33,15.27,15.3,43820.0
2019-10-03 09:50:00,15.3,15.31,15.24,15.26,36650.0,15.3,15.31,15.24,15.26,36650.0
2019-10-03 09:55:00,15.26,15.3,15.23,15.23,55325.0,15.26,15.3,15.23,15.23,55325.0
2019-10-03 10:00:00,15.22,15.22,15.09,15.15,51330.0,15.22,15.22,15.09,15.15,51330.0
2019-10-03 10:05:00,15.14,15.16,15.11,15.13,40165.0,15.14,15.16,15.11,15.13,40165.0
2019-10-03 10:10:00,15.13,15.16,15.11,15.16,54305.0,15.13,15.16,15.11,15.16,54305.0
2019-10-03 10:15:00,15.15,15.19,15.14,15.17,62125.0,15.15,15.19,15.14,15.17,62125.0
2019-10-03 10:20:00,15.18,15.21,15.17,15.21,89430.0,15.18,15.21,15.17,15.21,89430.0
2019-10-03 10:25:00,15.2,15.3,15.2,15.29,73660.0,15.2,15.3,15.2,15.29,73660.0
2019-10-03 10:30:00,15.28,15.32,15.27,15.29,58250.0,15.28,15.32,15.27,15.29,58250.0
2019-10-03 10:35:00,15.29,15.35,15.29,15.32,56425.0,15.29,15.35,15.29,15.32,56425.0
2019-10-03 10:40:00,15.32,15.33,15.3,15.31,26255.0,15.32,15.33,15.3,15.31,26255.0
2019-10-03 10:45:00,15.3,15.32,15.29,15.3,31955.0,15.3,15.32,15.29,15.3,31955.0
2019-10-03 10:50:00,15.3,15.3,15.27,15.28,27825.0,15.3,15.3,15.27,15.28,27825.0
2019-10-03 10:55:00,15.28,15.34,15.28,15.32,60450.0,15.28,15.34,15.28,15.32,60450.0
2019-10-03 11:00:00,15.32,15.4,15.32,15.4,48530.0,15.32,15.4,15.32,15.4,48530.0
2019-10-03 11:05:00,15.4,15.45,15.38,15.44,51465.0,15.4,15.45,15.38,15.44,51465.0
2019-10-03 11:10:00,15.44,15.46,15.42,15.43,37570.0,15.44,15.46,15.42,15.43,37570.0
2019-10-03 11:15:00,15.43,15.47,15.42,15.47,66350.0,15.43,15.47,15.42,15.47,66350.0
2019-10-03 11:20:00,15.47,15.47,15.43,15.45,20760.0,15.47,15.47,15.43,15.45,20760.0
2019-10-03 11:25:00,15.44,15.45,15.4,15.41,22665.0,15.44,15.45,15.4,15.41,22665.0
2019-10-03 11:30:00,15.41,15.41,15.36,15.37,38195.0,15.41,15.41,15.36,15.37,38195.0
2019-10-03 11:35:00,15.37,15.39,15.36,15.36,39190.0,15.37,15.39,15.36,15.36,39190.0
2019-10-03 11:40:00,15.37,15.4,15.36,15.4,39215.0,15.37,15.4,15.36,15.4,39215.0
2019-10-03 11:45:00,15.4,15.4,15.38,15.4,30355.0,15.4,15.4,15.38,15.4,30355.0
2019-10-03 11:50:00,15.4,15.4,15.38,15.4,22250.0,15.4,15.4,15.38,15.4,22250.0
2019-10-03 11:55:00,15.41,15.41,15.37,15.38,29495.0,15.41,15.41,15.37,15.38,29495.0
2019-10-03 12:00:00,15.38,15.41,15.37,15.38,51045.0,15.38,15.41,15.37,15.38,51045.0
2019-10-03 12:05:00,15.39,15.41,15.38,15.4,25720.0,15.39,15.41,15.38,15.4,25720.0
2019-10-03 12:10:00,15.4,15.43,15.4,15.42,30295.0,15.4,15.43,15.4,15.42,30295.0
2019-10-03 12:15:00,15.42,15.42,15.37,15.37,22000.0,15.42,15.42,15.37,15.37,22000.0
2019-10-03 12:20:00,15.37,15.39,15.36,15.39,17665.0,15.37,15.39,15.36,15.39,17665.0
2019-10-03 12:25:00,15.39,15.44,15.39,15.44,12780.0,15.39,15.44,15.39,15.44,12780.0
2019-10-03 12:30:00,15.44,15.45,15.42,15.44,16920.0,15.44,15.45,15.42,15.44,16920.0
2019-10-03 12:35:00,15.43,15.45,15.43,15.45,14880.0,15.43,15.45,15.43,15.45,14880.0
2019-10-03 12:40:00,15.44,15.45,15.43,15.44,12025.0,15.44,15.45,15.43,15.44,12025.0
2019-10-03 12:45:00,15.44,15.45,15.43,15.45,16550.0,15.44,15.45,15.43,15.45,16550.0
2019-10-03 12:50:00,15.45,15.45,15.43,15.43,7000.0,15.45,15.45,15.43,15.43,7000.0
2019-10-03 12:55:00,15.44,15.46,15.44,15.45,24750.0,15.44,15.46,15.44,15.45,24750.0
2019-10-03 13:00:00,15.45,15.45,15.43,15.43,20520.0,15.45,15.45,15.43,15.43,20520.0
2019-10-03 13:05:00,15.43,15.44,15.43,15.43,13135.0,15.43,15.44,15.43,15.43,13135.0
2019-10-03 13:10:00,15.43,15.45,15.43,15.44,18020.0,15.43,15.45,15.43,15.44,18020.0
2019-10-03 13:15:00,15.44,15.44,15.42,15.43,19350.0,15.44,15.44,15.42,15.43,19350.0
2019-10-03 13:20:00,15.43,15.46,15.43,15.46,19500.0,15.43,15.46,15.43,15.46,19500.0
2019-10-03 13:25:00,15.46,15.46,15.44,15.44,19500.0,15.46,15.46,15.44,15.44,19500.0
2019-10-03 13:30:00,15.44,15.47,15.44,15.46,12355.0,15.44,15.47,15.44,15.46,12355.0
2019-10-03 13:35:00,15.47,15.47,15.45,15.47,19980.0,15.47,15.47,15.45,15.47,19980.0
2019-10-03 13:40:00,15.47,15.51,15.47,15.5,21000.0,15.47,15.51,15.47,15.5,21000.0
2019-10-03 13:45:00,15.51,15.52,15.5,15.5,19180.0,15.51,15.52,15.5,15.5,19180.0
2019-10-03 13:50:00,15.5,15.51,15.5,15.5,19150.0,15.5,15.51,15.5,15.5,19150.0
2019-10-03 13:55:00,15.5,15.54,15.5,15.53,36705.0,15.5,15.54,15.5,15.53,36705.0
2019-10-03 14:00:00,15.54,15.54,15.51,15.52,30290.0,15.54,15.54,15.51,15.52,30290.0
2019-10-03 14:05:00,15.52,15.53,15.51,15.52,24620.0,15.52,15.53,15.51,15.52,24620.0
2019-10-03 14:10:00,15.52,15.52,15.5,15.51,27665.0,15.52,15.52,15.5,15.51,27665.0
2019-10-03 14:15:00,15.52,15.54,15.52,15.53,31825.0,15.52,15.54,15.52,15.53,31825.0
2019-10-03 14:20:00,15.53,15.54,15.53,15.53,34075.0,15.53,15.54,15.53,15.53,34075.0
2019-10-03 14:25:00,15.54,15.55,15.54,15.55,20245.0,15.54,15.55,15.54,15.55,20245.0
2019-10-03 14:30:00,15.55,15.56,15.55,15.56,34875.0,15.55,15.56,15.55,15.56,34875.0
2019-10-03 14:35:00,15.56,15.56,15.54,15.54,24000.0,15.56,15.56,15.54,15.54,24000.0
2019-10-03 14:40:00,15.54,15.55,15.54,15.55,41715.0,15.54,15.55,15.54,15.55,41715.0
2019-10-03 14:45:00,15.55,15.55,15.52,15.53,22300.0,15.55,15.55,15.52,15.53,22300.0
2019-10-03 14:50:00,15.53,15.55,15.53,15.55,33490.0,15.53,15.55,15.53,15.55,33490.0
2019-10-03 14:55:00,15.55,15.56,15.53,15.54,28550.0,15.55,15.56,15.53,15.54,28550.0
2019-10-03 15:00:00,15.54,15.55,15.5,15.51,26575.0,15.54,15.55,15.5,15.51,26575.0
2019-10-03 15:05:00,15.51,15.51,15.46,15.48,175205.0,15.51,15.51,15.46,15.48,175205.0
2019-10-03 15:10:00,15.48,15.5,15.47,15.48,15755.0,15.48,15.5,15.47,15.48,15755.0
2019-10-03 15:15:00,15.48,15.48,15.45,15.46,21430.0,15.48,15.48,15.45,15.46,21430.0
2019-10-03 15:20:00,15.46,15.46,15.43,15.43,42290.0,15.46,15.46,15.43,15.43,42290.0
2019-10-03 15:25:00,15.44,15.44,15.41,15.43,35730.0,15.44,15.44,15.41,15.43,35730.0
2019-10-03 15:30:00,15.43,15.44,15.41,15.43,73570.0,15.43,15.44,15.41,15.43,73570.0
2019-10-03 15:35:00,15.43,15.44,15.43,15.43,45770.0,15.43,15.44,15.43,15.43,45770.0
2019-10-03 15:40:00,15.43,15.46,15.43,15.44,56865.0,15.43,15.46,15.43,15.44,56865.0
2019-10-03 15:45:00,15.44,15.45,15.43,15.43,71945.0,15.44,15.45,15.43,15.43,71945.0
2019-10-03 15:50:00,15.43,15.46,15.43,15.44,106210.0,15.43,15.46,15.43,15.44,106210.0
2019-10-03 15:55:00,15.45,15.48,15.45,15.47,320290.0,15.45,15.48,15.45,15.47,320290.0
2019-10-04 09:30:00,15.58,15.64,15.47,15.49,63970.0,15.58,15.64,15.47,15.49,63970.0
2019-10-04 09:35:00,15.49,15.61,15.49,15.57,47155.0,15.49,15.61,15.49,15.57,47155.0
2019-10-04 09:40:00,15.58,15.59,15.47,15.47,160380.0,15.58,15.59,15.47,15.47,160380.0
2019-10-04 09:45:00,15.46,15.49,15.42,15.48,58600.0,15.46,15.49,15.42,15.48,58600.0
2019-10-04 09:50:00,15.48,15.52,15.44,15.51,53975.0,15.48,15.52,15.44,15.51,53975.0
2019-10-04 09:55:00,15.51,15.52,15.48,15.52,11375.0,15.51,15.52,15.48,15.52,11375.0
2019-10-04 10:00:00,15.51,15.54,15.5,15.54,165315.0,15.51,15.54,15.5,15.54,165315.0
2019-10-04 10:05:00,15.53,15.53,15.46,15.47,139415.0,15.53,15.53,15.46,15.47,139415.0
2019-10-04 10:10:00,15.47,15.48,15.46,15.48,23365.0,15.47,15.48,15.46,15.48,23365.0
2019-10-04 10:15:00,15.46,15.46,15.42,15.42,33170.0,15.46,15.46,15.42,15.42,33170.0
2019-10-04 10:20:00,15.42,15.42,15.39,15.4,27500.0,15.42,15.42,15.39,15.4,27500.0
2019-10-04 10:25:00,15.41,15.43,15.38,15.39,38170.0,15.41,15.43,15.38,15.39,38170.0
2019-10-04 10:30:00,15.38,15.39,15.35,15.35,24965.0,15.38,15.39,15.35,15.35,24965.0
2019-10-04 10:35:00,15.35,15.39,15.35,15.36,140160.0,15.35,15.39,15.35,15.36,140160.0
2019-10-04 10:40:00,15.38,15.38,15.35,15.37,30745.0,15.38,15.38,15.35,15.37,30745.0
2019-10-04 10:45:00,15.36,15.39,15.35,15.38,195195.0,15.36,15.39,15.35,15.38,195195.0
2019-10-04 10:50:00,15.39,15.44,15.39,15.43,20920.0,15.39,15.44,15.39,15.43,20920.0
2019-10-04 10:55:00,15.43,15.43,15.4,15.4,21525.0,15.43,15.43,15.4,15.4,21525.0
2019-10-04 11:00:00,15.4,15.43,15.39,15.4,41075.0,15.4,15.43,15.39,15.4,41075.0
2019-10-04 11:05:00,15.4,15.42,15.39,15.39,24795.0,15.4,15.42,15.39,15.39,24795.0
2019-10-04 11:10:00,15.39,15.4,15.37,15.38,38330.0,15.39,15.4,15.37,15.38,38330.0
2019-10-04 11:15:00,15.37,15.39,15.35,15.38,49085.0,15.37,15.39,15.35,15.38,49085.0
2019-10-04 11:20:00,15.37,15.39,15.37,15.39,16000.0,15.37,15.39,15.37,15.39,16000.0
2019-10-04 11:25:00,15.41,15.44,15.41,15.42,9500.0,15.41,15.44,15.41,15.42,9500.0
2019-10-04 11:30:00,15.42,15.44,15.42,15.44,29960.0,15.42,15.44,15.42,15.44,29960.0
2019-10-04 11:35:00,15.44,15.46,15.44,15.44,7500.0,15.44,15.46,15.44,15.44,7500.0
2019-10-04 11:40:00,15.46,15.46,15.43,15.45,14200.0,15.46,15.46,15.43,15.45,14200.0
2019-10-04 11:45:00,15.45,15.48,15.45,15.48,15690.0,15.45,15.48,15.45,15.48,15690.0
2019-10-04 11:50:00,15.48,15.49,15.47,15.48,25150.0,15.48,15.49,15.47,15.48,25150.0
2019-10-04 11:55:00,15.48,15.49,15.46,15.46,9000.0,15.48,15.49,15.46,15.46,9000.0
2019-10-04 12:00:00,15.45,15.47,15.45,15.46,9000.0,15.45,15.47,15.45,15.46,9000.0
2019-10-04 12:05:00,15.46,15.47,15.45,15.46,6500.0,15.46,15.47,15.45,15.46,6500.0
2019-10-04 12:10:00,15.45,15.46,15.44,15.44,13500.0,15.45,15.46,15.44,15.44,13500.0
2019-10-04 12:15:00,15.43,15.45,15.43,15.44,11870.0,15.43,15.45,15.43,15.44,11870.0
2019-10-04 12:20:00,15.44,15.44,15.42,15.43,22000.0,15.44,15.44,15.42,15.43,22000.0
2019-10-04 12:25:00,15.43,15.43,15.41,15.41,12000.0,15.43,15.43,15.41,15.41,12000.0
2019-10-04 12:30:00,15.41,15.41,15.4,15.4,25085.0,15.41,15.41,15.4,15.4,25085.0
2019-10-04 12:35:00,15.4,15.41,15.4,15.4,16010.0,15.4,15.41,15.4,15.4,16010.0
2019-10-04 12:40:00,15.4,15.4,15.4,15.4,22340.0,15.4,15.4,15.4,15.4,22340.0
2019-10-04 12:45:00,15.4,15.4,15.39,15.4,30960.0,15.4,15.4,15.39,15.4,30960.0
2019-10-04 12:50:00,15.4,15.4,15.39,15.4,27970.0,15.4,15.4,15.39,15.4,27970.0
2019-10-04 12:55:00,15.4,15.4,15.39,15.39,15230.0,15.4,15.4,15.39,15.39,15230.0
2019-10-04 13:00:00,15.39,15.4,15.39,15.4,19725.0,15.39,15.4,15.39,15.4,19725.0
2019-10-04 13:05:00,15.4,15.4,15.39,15.39,16010.0,15.4,15.4,15.39,15.39,16010.0
2019-10-04 13:10:00,15.4,15.41,15.39,15.4,25740.0,15.4,15.41,15.39,15.4,25740.0
2019-10-04 13:15:00,15.39,15.41,15.39,15.41,35375.0,15.39,15.41,15.39,15.41,35375.0
2019-10-04 13:20:00,15.4,15.42,15.4,15.42,25515.0,15.4,15.42,15.4,15.42,25515.0
2019-10-04 13:25:00,15.41,15.42,15.41,15.42,13000.0,15.41,15.42,15.41,15.42,13000.0
2019-10-04 13:30:00,15.42,15.43,15.42,15.42,29455.0,15.42,15.43,15.42,15.42,29455.0
2019-10-04 13:35:00,15.42,15.42,15.41,15.42,6000.0,15.42,15.42,15.41,15.42,6000.0
2019-10-04 13:40:00,15.42,15.44,15.41,15.42,42880.0,15.42,15.44,15.41,15.42,42880.0
2019-10-04 13:45:00,15.42,15.42,15.4,15.4,16075.0,15.42,15.42,15.4,15.4,16075.0
2019-10-04 13:50:00,15.4,15.4,15.39,15.4,10005.0,15.4,15.4,15.39,15.4,10005.0
2019-10-04 13:55:00,15.41,15.41,15.4,15.4,16000.0,15.41,15.41,15.4,15.4,16000.0
2019-10-04 14:00:00,15.41,15.42,15.4,15.41,11200.0,15.41,15.42,15.4,15.41,11200.0
2019-10-04 14:05:00,15.42,15.42,15.41,15.42,14800.0,15.42,15.42,15.41,15.42,14800.0
2019-10-04 14:10:00,15.42,15.45,15.42,15.44,21350.0,15.42,15.45,15.42,15.44,21350.0
2019-10-04 14:15:00,15.44,15.45,15.44,15.45,16375.0,15.44,15.45,15.44,15.45,16375.0
2019-10-04 14:20:00,15.44,15.45,15.43,15.44,15845.0,15.44,15.45,15.43,15.44,15845.0
2019-10-04 14:25:00,15.44,15.45,15.44,15.44,12250.0,15.44,15.45,15.44,15.44,12250.0
2019-10-04 14:30:00,15.45,15.46,15.45,15.46,14380.0,15.45,15.46,15.45,15.46,14380.0
2019-10-04 14:35:00,15.46,15.48,15.45,15.46,10090.0,15.46,15.48,15.45,15.46,10090.0
2019-10-04 14:40:00,15.46,15.47,15.46,15.46,14350.0,15.46,15.47,15.46,15.46,14350.0
2019-10-04 14:45:00,15.45,15.46,15.45,15.45,9500.0,15.45,15.46,15.45,15.45,9500.0
2019-10-04 14:50:00,15.45,15.46,15.45,15.46,12500.0,15.45,15.46,15.45,15.46,12500.0
2019-10-04 14:55:00,15.46,15.47,15.45,15.47,12735.0,15.46,15.47,15.45,15.47,12735.0
2019-10-04 15:00:00,15.46,15.47,15.46,15.46,12695.0,15.46,15.47,15.46,15.46,12695.0
2019-10-04 15:05:00,15.46,15.47,15.45,15.47,17590.0,15.46,15.47,15.45,15.47,17590.0
2019-10-04 15:10:00,15.46,15.47,15.46,15.46,19675.0,15.46,15.47,15.46,15.46,19675.0
2019-10-04 15:15:00,15.46,15.47,15.45,15.46,15860.0,15.46,15.47,15.45,15.46,15860.0
2019-10-04 15:20:00,15.47,15.47,15.46,15.46,15420.0,15.47,15.47,15.46,15.46,15420.0
2019-10-04 15:25:00,15.46,15.47,15.45,15.47,43160.0,15.46,15.47,15.45,15.47,43160.0
2019-10-04 15:30:00,15.47,15.5,15.47,15.49,38775.0,15.47,15.5,15.47,15.49,38775.0
2019-10-04 15:35:00,15.48,15.5,15.48,15.49,29080.0,15.48,15.5,15.48,15.49,29080.0
2019-10-04 15:40:00,15.49,15.51,15.49,15.5,35685.0,15.49,15.51,15.49,15.5,35685.0
2019-10-04 15:45:00,15.51,15.53,15.5,15.52,24845.0,15.51,15.53,15.5,15.52,24845.0
2019-10-04 15:50:00,15.53,15.53,15.5,15.51,50740.0,15.53,15.53,15.5,15.51,50740.0
2019-10-04 15:55:00,15.52,15.52,15.49,15.49,193655.0,15.52,15.52,15.49,15.49,193655.0
2019-10-07 09:30:00,15.5,15.57,15.4,15.53,104400.0,15.5,15.57,15.4,15.53,104400.0
2019-10-07 09:35:00,15.51,15.51,15.46,15.5,26335.0,15.51,15.51,15.46,15.5,26335.0
2019-10-07 09:40:00,15.49,15.51,15.48,15.5,35325.0,15.49,15.51,15.48,15.5,35325.0
2019-10-07 09:45:00,15.49,15.56,15.48,15.54,36970.0,15.49,15.56,15.48,15.54,36970.0
2019-10-07 09:50:00,15.52,15.61,15.52,15.6,28670.0,15.52,15.61,15.52,15.6,28670.0
2019-10-07 09:55:00,15.6,15.64,15.6,15.61,28820.0,15.6,15.64,15.6,15.61,28820.0
2019-10-07 10:00:00,15.61,15.62,15.59,15.62,39365.0,15.61,15.62,15.59,15.62,39365.0
2019-10-07 10:05:00,15.62,15.64,15.62,15.63,45855.0,15.62,15.64,15.62,15.63,45855.0
2019-10-07 10:10:00,15.63,15.66,15.62,15.65,15815.0,15.63,15.66,15.62,15.65,15815.0
2019-10-07 10:15:00,15.64,15.65,15.62,15.62,15930.0,15.64,15.65,15.62,15.62,15930.0
2019-10-07 10:20:00,15.62,15.64,15.6,15.62,254720.0,15.62,15.64,15.6,15.62,254720.0
2019-10-07 10:25:00,15.61,15.62,15.59,15.61,100500.0,15.61,15.62,15.59,15.61,100500.0
2019-10-07 10:30:00,15.61,15.63,15.6,15.6,388040.0,15.61,15.63,15.6,15.6,388040.0
2019-10-07 10:35:00,15.6,15.61,15.57,15.58,26550.0,15.6,15.61,15.57,15.58,26550.0
2019-10-07 10:40:00,15.59,15.61,15.58,15.59,62100.0,15.59,15.61,15.58,15.59,62100.0
2019-10-07 10:45:00,15.58,15.58,15.55,15.55,17000.0,15.58,15.58,15.55,15.55,17000.0
2019-10-07 10:50:00,15.56,15.57,15.55,15.57,14630.0,15.56,15.57,15.55,15.57,14630.0
2019-10-07 10:55:00,15.57,15.59,15.56,15.59,21260.0,15.57,15.59,15.56,15.59,21260.0
2019-10-07 11:00:00,15.59,15.61,15.59,15.61,47290.0,15.59,15.61,15.59,15.61,47290.0
2019-10-07 11:05:00,15.6,15.67,15.6,15.67,55260.0,15.6,15.67,15.6,15.67,55260.0
2019-10-07 11:10:00,15.66,15.66,15.63,15.64,15315.0,15.66,15.66,15.63,15.64,15315.0
2019-10-07 11:15:00,15.64,15.64,15.61,15.61,13600.0,15.64,15.64,15.61,15.61,13600.0
2019-10-07 11:20:00,15.61,15.61,15.58,15.58,9000.0,15.61,15.61,15.58,15.58,9000.0
2019-10-07 11:25:00,15.58,15.59,15.55,15.55,19000.0,15.58,15.59,15.55,15.55,19000.0
2019-10-07 11:30:00,15.56,15.57,15.55,15.57,25140.0,15.56,15.57,15.55,15.57,25140.0
2019-10-07 11:35:00,15.57,15.57,15.55,15.55,16845.0,15.57,15.57,15.55,15.55,16845.0
2019-10-07 11:40:00,15.55,15.56,15.54,15.56,18860.0,15.55,15.56,15.54,15.56,18860.0
2019-10-07 11:45:00,15.55,15.55,15.52,15.53,15975.0,15.55,15.55,15.52,15.53,15975.0
2019-10-07 11:50:00,15.52,15.54,15.51,15.53,95060.0,15.52,15.54,15.51,15.53,95060.0
2019-10-07 11:55:00,15.52,15.58,15.52,15.56,52110.0,15.52,15.58,15.52,15.56,52110.0
2019-10-07 12:00:00,15.56,15.57,15.54,15.55,69325.0,15.56,15.57,15.54,15.55,69325.0
2019-10-07 12:05:00,15.54,15.55,15.53,15.53,11985.0,15.54,15.55,15.53,15.53,11985.0
2019-10-07 12:10:00,15.53,15.57,15.53,15.57,19825.0,15.53,15.57,15.53,15.57,19825.0
2019-10-07 12:15:00,15.57,15.59,15.57,15.57,25050.0,15.57,15.59,15.57,15.57,25050.0
2019-10-07 12:20:00,15.58,15.58,15.57,15.57,19500.0,15.58,15.58,15.57,15.57,19500.0
2019-10-07 12:25:00,15.57,15.57,15.53,15.54,16480.0,15.57,15.57,15.53,15.54,16480.0
2019-10-07 12:30:00,15.54,15.54,15.51,15.53,44430.0,15.54,15.54,15.51,15.53,44430.0
2019-10-07 12:35:00,15.53,15.56,15.52,15.54,29600.0,15.53,15.56,15.52,15.54,29600.0
2019-10-07 12:40:00,15.54,15.55,15.53,15.53,34405.0,15.54,15.55,15.53,15.53,34405.0
2019-10-07 12:45:00,15.53,15.57,15.53,15.57,15000.0,15.53,15.57,15.53,15.57,15000.0
2019-10-07 12:50:00,15.57,15.57,15.55,15.56,35110.0,15.57,15.57,15.55,15.56,35110.0
2019-10-07 12:55:00,15.56,15.57,15.54,15.55,11500.0,15.56,15.57,15.54,15.55,11500.0
2019-10-07 13:00:00,15.56,15.56,15.55,15.55,8520.0,15.56,15.56,15.55,15.55,8520.0
2019-10-07 13:05:00,15.54,15.55,15.53,15.53,23555.0,15.54,15.55,15.53,15.53,23555.0
2019-10-07 13:10:00,15.52,15.53,15.52,15.52,18500.0,15.52,15.53,15.52,15.52,18500.0
2019-10-07 13:15:00,15.52,15.54,15.52,15.54,30110.0,15.52,15.54,15.52,15.54,30110.0
2019-10-07 13:20:00,15.53,15.57,15.53,15.56,30640.0,15.53,15.57,15.53,15.56,30640.0
2019-10-07 13:25:00,15.56,15.57,15.56,15.57,20070.0,15.56,15.57,15.56,15.57,20070.0
2019-10-07 13:30:00,15.57,15.64,15.57,15.61,59220.0,15.57,15.64,15.57,15.61,59220.0
2019-10-07 13:35:00,15.6,15.66,15.6,15.66,43280.0,15.6,15.66,15.6,15.66,43280.0
2019-10-07 13:40:00,15.67,15.67,15.65,15.65,39425.0,15.67,15.67,15.65,15.65,39425.0
2019-10-07 13:45:00,15.64,15.66,15.63,15.65,80695.0,15.64,15.66,15.63,15.65,80695.0
2019-10-07 13:50:00,15.65,15.65,15.6,15.61,135125.0,15.65,15.65,15.6,15.61,135125.0
2019-10-07 13:55:00,15.61,15.63,15.61,15.62,183450.0,15.61,15.63,15.61,15.62,183450.0
2019-10-07 14:00:00,15.63,15.63,15.6,15.6,37205.0,15.63,15.63,15.6,15.6,37205.0
2019-10-07 14:05:00,15.59,15.6,15.56,15.57,14125.0,15.59,15.6,15.56,15.57,14125.0
2019-10-07 14:10:00,15.56,15.56,15.53,15.55,57735.0,15.56,15.56,15.53,15.55,57735.0
2019-10-07 14:15:00,15.55,15.57,15.55,15.56,21095.0,15.55,15.57,15.55,15.56,21095.0
2019-10-07 14:20:00,15.57,15.57,15.55,15.55,22370.0,15.57,15.57,15.55,15.55,22370.0
2019-10-07 14:25:00,15.55,15.56,15.55,15.56,19890.0,15.55,15.56,15.55,15.56,19890.0
2019-10-07 14:30:00,15.56,15.57,15.55,15.55,18710.0,15.56,15.57,15.55,15.55,18710.0
2019-10-07 14:35:00,15.55,15.55,15.53,15.54,18975.0,15.55,15.55,15.53,15.54,18975.0
2019-10-07 14:40:00,15.55,15.55,15.54,15.54,10465.0,15.55,15.55,15.54,15.54,10465.0
2019-10-07 14:45:00,15.54,15.55,15.53,15.53,12115.0,15.54,15.55,15.53,15.53,12115.0
2019-10-07 14:50:00,15.52,15.53,15.51,15.51,62230.0,15.52,15.53,15.51,15.51,62230.0
2019-10-07 14:55:00,15.51,15.52,15.5,15.51,60795.0,15.51,15.52,15.5,15.51,60795.0
2019-10-07 15:00:00,15.51,15.54,15.5,15.54,45780.0,15.51,15.54,15.5,15.54,45780.0
2019-10-07 15:05:00,15.54,15.55,15.54,15.55,31020.0,15.54,15.55,15.54,15.55,31020.0
2019-10-07 15:10:00,15.55,15.57,15.54,15.56,37510.0,15.55,15.57,15.54,15.56,37510.0
2019-10-07 15:15:00,15.55,15.57,15.55,15.57,33450.0,15.55,15.57,15.55,15.57,33450.0
2019-10-07 15:20:00,15.56,15.57,15.54,15.54,23920.0,15.56,15.57,15.54,15.54,23920.0
2019-10-07 15:25:00,15.54,15.57,15.54,15.57,275525.0,15.54,15.57,15.54,15.57,275525.0
2019-10-07 15:30:00,15.57,15.57,15.53,15.53,29610.0,15.57,15.57,15.53,15.53,29610.0
2019-10-07 15:35:00,15.53,15.54,15.52,15.54,43005.0,15.53,15.54,15.52,15.54,43005.0
2019-10-07 15:40:00,15.54,15.55,15.53,15.55,471145.0,15.54,15.55,15.53,15.55,471145.0
2019-10-07 15:45:00,15.55,15.58,15.55,15.57,70980.0,15.55,15.58,15.55,15.57,70980.0
2019-10-07 15:50:00,15.57,15.57,15.53,15.53,94180.0,15.57,15.57,15.53,15.53,94180.0
2019-10-07 15:55:00,15.53,15.57,15.53,15.56,336810.0,15.53,15.57,15.53,15.56,336810.0
2019-10-08 09:30:00,15.4,15.48,15.3,15.43,69930.0,15.4,15.48,15.3,15.43,69930.0
2019-10-08 09:35:00,15.4,15.4,15.33,15.35,30595.0,15.4,15.4,15.33,15.35,30595.0
2019-10-08 09:40:00,15.38,15.38,15.3,15.3,39450.0,15.38,15.38,15.3,15.3,39450.0
2019-10-08 09:45:00,15.3,15.33,15.25,15.26,80120.0,15.3,15.33,15.25,15.26,80120.0
2019-10-08 09:50:00,15.24,15.24,15.16,15.16,22240.0,15.24,15.24,15.16,15.16,22240.0
2019-10-08 09:55:00,15.16,15.16,15.11,15.11,16030.0,15.16,15.16,15.11,15.11,16030.0
2019-10-08 10:00:00,15.12,15.12,15.04,15.06,36630.0,15.12,15.12,15.04,15.06,36630.0
2019-10-08 10:05:00,15.07,15.08,15.03,15.04,31520.0,15.07,15.08,15.03,15.04,31520.0
2019-10-08 10:10:00,15.04,15.1,15.04,15.09,28480.0,15.04,15.1,15.04,15.09,28480.0
2019-10-08 10:15:00,15.09,15.12,15.08,15.11,36785.0,15.09,15.12,15.08,15.11,36785.0
2019-10-08 10:20:00,15.12,15.14,15.09,15.11,21040.0,15.12,15.14,15.09,15.11,21040.0
2019-10-08 10:25:00,15.11,15.11,15.08,15.08,38255.0,15.11,15.11,15.08,15.08,38255.0
2019-10-08 10:30:00,15.08,15.11,15.07,15.07,26700.0,15.08,15.11,15.07,15.07,26700.0
2019-10-08 10:35:00,15.06,15.13,15.06,15.13,29415.0,15.06,15.13,15.06,15.13,29415.0
2019-10-08 10:40:00,15.14,15.16,15.1,15.15,121890.0,15.14,15.16,15.1,15.15,121890.0
2019-10-08 10:45:00,15.16,15.16,15.13,15.15,29365.0,15.16,15.16,15.13,15.15,29365.0
2019-10-08 10:50:00,15.15,15.18,15.15,15.16,28960.0,15.15,15.18,15.15,15.16,28960.0
2019-10-08 10:55:00,15.17,15.22,15.17,15.21,29895.0,15.17,15.22,15.17,15.21,29895.0
2019-10-08 11:00:00,15.21,15.24,15.2,15.22,30055.0,15.21,15.24,15.2,15.22,30055.0
2019-10-08 11:05:00,15.23,15.25,15.23,15.25,40675.0,15.23,15.25,15.23,15.25,40675.0
2019-10-08 11:10:00,15.24,15.27,15.23,15.26,35690.0,15.24,15.27,15.23,15.26,35690.0
2019-10-08 11:15:00,15.25,15.29,15.25,15.28,34445.0,15.25,15.29,15.25,15.28,34445.0
2019-10-08 11:20:00,15.27,15.28,15.25,15.26,25335.0,15.27,15.28,15.25,15.26,25335.0
2019-10-08 11:25:00,15.25,15.25,15.21,15.22,15555.0,15.25,15.25,15.21,15.22,15555.0
2019-10-08 11:30:00,15.22,15.24,15.21,15.22,20175.0,15.22,15.24,15.21,15.22,20175.0
2019-10-08 11:35:00,15.21,15.25,15.21,15.24,10500.0,15.21,15.25,15.21,15.24,10500.0
2019-10-08 11:40:00,15.25,15.26,15.24,15.24,32125.0,15.25,15.26,15.24,15.24,32125.0
2019-10-08 11:45:00,15.24,15.25,15.23,15.23,16690.0,15.24,15.25,15.23,15.23,16690.0
2019-10-08 11:50:00,15.23,15.29,15.23,15.29,39665.0,15.23,15.29,15.23,15.29,39665.0
2019-10-08 11:55:00,15.28,15.33,15.28,15.32,90755.0,15.28,15.33,15.28,15.32,90755.0
2019-10-08 12:00:00,15.32,15.32,15.29,15.29,40790.0,15.32,15.32,15.29,15.29,40790.0
2019-10-08 12:05:00,15.29,15.3,15.28,15.3,13755.0,15.29,15.3,15.28,15.3,13755.0
2019-10-08 12:10:00,15.29,15.3,15.29,15.3,14675.0,15.29,15.3,15.29,15.3,14675.0
2019-10-08 12:15:00,15.31,15.35,15.31,15.34,37585.0,15.31,15.35,15.31,15.34,37585.0
2019-10-08 12:20:00,15.34,15.37,15.34,15.37,28075.0,15.34,15.37,15.34,15.37,28075.0
2019-10-08 12:25:00,15.36,15.41,15.36,15.38,59755.0,15.36,15.41,15.36,15.38,59755.0
2019-10-08 12:30:00,15.38,15.4,15.38,15.38,39100.0,15.38,15.4,15.38,15.38,39100.0
2019-10-08 12:35:00,15.39,15.39,15.36,15.37,24585.0,15.39,15.39,15.36,15.37,24585.0
2019-10-08 12:40:00,15.37,15.4,15.37,15.39,27785.0,15.37,15.4,15.37,15.39,27785.0
2019-10-08 12:45:00,15.42,15.45,15.4,15.41,39465.0,15.42,15.45,15.4,15.41,39465.0
2019-10-08 12:50:00,15.42,15.42,15.4,15.4,22630.0,15.42,15.42,15.4,15.4,22630.0
2019-10-08 12:55:00,15.39,15.4,15.37,15.39,27730.0,15.39,15.4,15.37,15.39,27730.0
2019-10-08 13:00:00,15.39,15.4,15.38,15.38,40870.0,15.39,15.4,15.38,15.38,40870.0
2019-10-08 13:05:00,15.38,15.38,15.37,15.38,15560.0,15.38,15.38,15.37,15.38,15560.0
2019-10-08 13:10:00,15.36,15.38,15.35,15.37,14000.0,15.36,15.38,15.35,15.37,14000.0
2019-10-08 13:15:00,15.37,15.38,15.37,15.38,25500.0,15.37,15.38,15.37,15.38,25500.0
2019-10-08 13:20:00,15.38,15.38,15.37,15.38,9765.0,15.38,15.38,15.37,15.38,9765.0
2019-10-08 13:25:00,15.38,15.39,15.37,15.37,20645.0,15.38,15.39,15.37,15.37,20645.0
2019-10-08 13:30:00,15.37,15.39,15.37,15.37,9170.0,15.37,15.39,15.37,15.37,9170.0
2019-10-08 13:35:00,15.37,15.37,15.35,15.36,13000.0,15.37,15.37,15.35,15.36,13000.0
2019-10-08 13:40:00,15.36,15.37,15.36,15.37,12050.0,15.36,15.37,15.36,15.37,12050.0
2019-10-08 13:45:00,15.37,15.38,15.37,15.38,21865.0,15.37,15.38,15.37,15.38,21865.0
2019-10-08 13:50:00,15.38,15.38,15.37,15.37,23250.0,15.38,15.38,15.37,15.37,23250.0
2019-10-08 13:55:00,15.36,15.37,15.35,15.35,17840.0,15.36,15.37,15.35,15.35,17840.0
2019-10-08 14:00:00,15.36,15.36,15.33,15.34,22750.0,15.36,15.36,15.33,15.34,22750.0
2019-10-08 14:05:00,15.34,15.36,15.34,15.35,22260.0,15.34,15.36,15.34,15.35,22260.0
2019-10-08 14:10:00,15.35,15.35,15.33,15.34,11785.0,15.35,15.35,15.33,15.34,11785.0
2019-10-08 14:15:00,15.35,15.35,15.33,15.34,17500.0,15.35,15.35,15.33,15.34,17500.0
2019-10-08 14:20:00,15.34,15.35,15.34,15.34,15500.0,15.34,15.35,15.34,15.34,15500.0
2019-10-08 14:25:00,15.34,15.34,15.33,15.34,12570.0,15.34,15.34,15.33,15.34,12570.0
2019-10-08 14:30:00,15.34,15.39,15.34,15.39,20795.0,15.34,15.39,15.34,15.39,20795.0
2019-10-08 14:35:00,15.4,15.43,15.39,15.41,9500.0,15.4,15.43,15.39,15.41,9500.0
2019-10-08 14:40:00,15.4,15.43,15.4,15.43,12175.0,15.4,15.43,15.4,15.43,12175.0
2019-10-08 14:45:00,15.42,15.46,15.42,15.46,23470.0,15.42,15.46,15.42,15.46,23470.0
2019-10-08 14:50:00,15.45,15.46,15.42,15.42,24615.0,15.45,15.46,15.42,15.42,24615.0
2019-10-08 14:55:00,15.42,15.44,15.33,15.39,86500.0,15.42,15.44,15.33,15.39,86500.0
2019-10-08 15:00:00,15.4,15.43,15.38,15.38,46305.0,15.4,15.43,15.38,15.38,46305.0
2019-10-08 15:05:00,15.38,15.39,15.35,15.37,15000.0,15.38,15.39,15.35,15.37,15000.0
2019-10-08 15:10:00,15.36,15.38,15.35,15.37,31120.0,15.36,15.38,15.35,15.37,31120.0
2019-10-08 15:15:00,15.37,15.39,15.36,15.38,37620.0,15.37,15.39,15.36,15.38,37620.0
2019-10-08 15:20:00,15.38,15.4,15.37,15.37,25675.0,15.38,15.4,15.37,15.37,25675.0
2019-10-08 15:25:00,15.37,15.4,15.37,15.39,37675.0,15.37,15.4,15.37,15.39,37675.0
2019-10-08 15:30:00,15.38,15.41,15.38,15.39,58135.0,15.38,15.41,15.38,15.39,58135.0
2019-10-08 15:35:00,15.39,15.39,15.35,15.36,78935.0,15.39,15.39,15.35,15.36,78935.0
2019-10-08 15:40:00,15.36,15.37,15.35,15.35,118980.0,15.36,15.37,15.35,15.35,118980.0
2019-10-08 15:45:00,15.35,15.36,15.3,15.31,70575.0,15.35,15.36,15.3,15.31,70575.0
2019-10-08 15:50:00,15.3,15.32,15.29,15.29,104240.0,15.3,15.32,15.29,15.29,104240.0
2019-10-08 15:55:00,15.28,15.29,15.25,15.27,373235.0,15.28,15.29,15.25,15.27,373235.0
2019-10-09 09:30:00,15.45,15.46,15.36,15.39,44085.0,15.45,15.46,15.36,15.39,44085.0
2019-10-09 09:35:00,15.39,15.43,15.36,15.43,23500.0,15.39,15.43,15.36,15.43,23500.0
2019-10-09 09:40:00,15.43,15.43,15.39,15.39,17365.0,15.43,15.43,15.39,15.39,17365.0
2019-10-09 09:45:00,15.39,15.44,15.39,15.41,24395.0,15.39,15.44,15.39,15.41,24395.0
2019-10-09 09:50:00,15.41,15.44,15.39,15.41,19765.0,15.41,15.44,15.39,15.41,19765.0
2019-10-09 09:55:00,15.41,15.42,15.38,15.38,21000.0,15.41,15.42,15.38,15.38,21000.0
2019-10-09 10:00:00,15.42,15.43,15.4,15.42,19850.0,15.42,15.43,15.4,15.42,19850.0
2019-10-09 10:05:00,15.42,15.45,15.42,15.44,14500.0,15.42,15.45,15.42,15.44,14500.0
2019-10-09 10:10:00,15.42,15.44,15.4,15.4,61950.0,15.42,15.44,15.4,15.4,61950.0
2019-10-09 10:15:00,15.42,15.46,15.4,15.46,36875.0,15.42,15.46,15.4,15.46,36875.0
2019-10-09 10:20:00,15.47,15.51,15.46,15.51,20990.0,15.47,15.51,15.46,15.51,20990.0
2019-10-09 10:25:00,15.5,15.52,15.49,15.51,14360.0,15.5,15.52,15.49,15.51,14360.0
2019-10-09 10:30:00,15.51,15.54,15.5,15.53,15725.0,15.51,15.54,15.5,15.53,15725.0
2019-10-09 10:35:00,15.53,15.54,15.51,15.53,7690.0,15.53,15.54,15.51,15.53,7690.0
2019-10-09 10:40:00,15.53,15.57,15.53,15.57,4500.0,15.53,15.57,15.53,15.57,4500.0
2019-10-09 10:45:00,15.57,15.57,15.55,15.56,22415.0,15.57,15.57,15.55,15.56,22415.0
2019-10-09 10:50:00,15.56,15.56,15.52,15.52,8455.0,15.56,15.56,15.52,15.52,8455.0
2019-10-09 10:55:00,15.52,15.57,15.52,15.57,31825.0,15.52,15.57,15.52,15.57,31825.0
2019-10-09 11:00:00,15.57,15.58,15.52,15.56,45245.0,15.57,15.58,15.52,15.56,45245.0
2019-10-09 11:05:00,15.56,15.56,15.53,15.53,15120.0,15.56,15.56,15.53,15.53,15120.0
2019-10-09 11:10:00,15.53,15.53,15.51,15.51,13000.0,15.53,15.53,15.51,15.51,13000.0
2019-10-09 11:15:00,15.51,15.53,15.51,15.52,8085.0,15.51,15.53,15.51,15.52,8085.0
2019-10-09 11:20:00,15.52,15.52,15.51,15.51,4000.0,15.52,15.52,15.51,15.51,4000.0
2019-10-09 11:25:00,15.51,15.52,15.49,15.5,23250.0,15.51,15.52,15.49,15.5,23250.0
2019-10-09 11:30:00,15.5,15.53,15.5,15.53,20415.0,15.5,15.53,15.5,15.53,20415.0
2019-10-09 11:35:00,15.53,15.55,15.53,15.54,21695.0,15.53,15.55,15.53,15.54,21695.0
2019-10-09 11:40:00,15.54,15.55,15.54,15.54,16250.0,15.54,15.55,15.54,15.54,16250.0
2019-10-09 11:45:00,15.55,15.59,15.55,15.59,62725.0,15.55,15.59,15.55,15.59,62725.0
2019-10-09 11:50:00,15.6,15.61,15.59,15.61,13640.0,15.6,15.61,15.59,15.61,13640.0
2019-10-09 11:55:00,15.61,15.62,15.6,15.61,14500.0,15.61,15.62,15.6,15.61,14500.0
2019-10-09 12:00:00,15.61,15.61,15.6,15.6,20645.0,15.61,15.61,15.6,15.6,20645.0
2019-10-09 12:05:00,15.61,15.62,15.61,15.61,31715.0,15.61,15.62,15.61,15.61,31715.0
2019-10-09 12:10:00,15.62,15.62,15.61,15.62,6500.0,15.62,15.62,15.61,15.62,6500.0
2019-10-09 12:15:00,15.62,15.62,15.6,15.61,18125.0,15.62,15.62,15.6,15.61,18125.0
2019-10-09 12:20:00,15.61,15.62,15.61,15.62,9860.0,15.61,15.62,15.61,15.62,9860.0
2019-10-09 12:25:00,15.62,15.63,15.62,15.62,12300.0,15.62,15.63,15.62,15.62,12300.0
2019-10-09 12:30:00,15.63,15.65,15.62,15.63,26010.0,15.63,15.65,15.62,15.63,26010.0
2019-10-09 12:35:00,15.63,15.63,15.62,15.63,3125.0,15.63,15.63,15.62,15.63,3125.0
2019-10-09 12:40:00,15.64,15.64,15.63,15.64,53810.0,15.64,15.64,15.63,15.64,53810.0
2019-10-09 12:45:00,15.64,15.65,15.62,15.63,14980.0,15.64,15.65,15.62,15.63,14980.0
2019-10-09 12:50:00,15.63,15.63,15.61,15.61,24500.0,15.63,15.63,15.61,15.61,24500.0
2019-10-09 12:55:00,15.61,15.64,15.61,15.64,8500.0,15.61,15.64,15.61,15.64,8500.0
2019-10-09 13:00:00,15.64,15.66,15.63,15.63,51160.0,15.64,15.66,15.63,15.63,51160.0
2019-10-09 13:05:00,15.63,15.63,15.62,15.63,6500.0,15.63,15.63,15.62,15.63,6500.0
2019-10-09 13:10:00,15.63,15.63,15.61,15.62,18620.0,15.63,15.63,15.61,15.62,18620.0
2019-10-09 13:15:00,15.62,15.62,15.6,15.61,11625.0,15.62,15.62,15.6,15.61,11625.0
2019-10-09 13:20:00,15.61,15.61,15.6,15.6,7000.0,15.61,15.61,15.6,15.6,7000.0
2019-10-09 13:25:00,15.61,15.62,15.6,15.61,21875.0,15.61,15.62,15.6,15.61,21875.0
2019-10-09 13:30:00,15.61,15.62,15.59,15.59,50180.0,15.61,15.62,15.59,15.59,50180.0
2019-10-09 13:35:00,15.59,15.59,15.58,15.59,14950.0,15.59,15.59,15.58,15.59,14950.0
2019-10-09 13:40:00,15.59,15.6,15.59,15.6,14500.0,15.59,15.6,15.59,15.6,14500.0
2019-10-09 13:45:00,15.6,15.61,15.6,15.61,7000.0,15.6,15.61,15.6,15.61,7000.0
2019-10-09 13:50:00,15.62,15.64,15.62,15.63,26580.0,15.62,15.64,15.62,15.63,26580.0
2019-10-09 13:55:00,15.63,15.63,15.62,15.63,29910.0,15.63,15.63,15.62,15.63,29910.0
2019-10-09 14:00:00,15.62,15.63,15.62,15.62,19360.0,15.62,15.63,15.62,15.62,19360.0
2019-10-09 14:05:00,15.62,15.64,15.62,15.63,16000.0,15.62,15.64,15.62,15.63,16000.0
2019-10-09 14:10:00,15.63,15.64,15.63,15.64,28330.0,15.63,15.64,15.63,15.64,28330.0
2019-10-09 14:15:00,15.65,15.67,15.65,15.66,37065.0,15.65,15.67,15.65,15.66,37065.0
2019-10-09 14:20:00,15.66,15.68,15.66,15.68,48500.0,15.66,15.68,15.66,15.68,48500.0
2019-10-09 14:25:00,15.67,15.67,15.66,15.67,14000.0,15.67,15.67,15.66,15.67,14000.0
2019-10-09 14:30:00,15.67,15.69,15.67,15.69,26110.0,15.67,15.69,15.67,15.69,26110.0
2019-10-09 14:35:00,15.69,15.69,15.67,15.67,19085.0,15.69,15.69,15.67,15.67,19085.0
2019-10-09 14:40:00,15.68,15.69,15.67,15.68,18625.0,15.68,15.69,15.67,15.68,18625.0
2019-10-09 14:45:00,15.69,15.69,15.68,15.68,15020.0,15.69,15.69,15.68,15.68,15020.0
2019-10-09 14:50:00,15.69,15.7,15.68,15.7,19390.0,15.69,15.7,15.68,15.7,19390.0
2019-10-09 14:55:00,15.7,15.7,15.67,15.68,25065.0,15.7,15.7,15.67,15.68,25065.0
2019-10-09 15:00:00,15.68,15.68,15.67,15.68,24280.0,15.68,15.68,15.67,15.68,24280.0
2019-10-09 15:05:00,15.67,15.68,15.67,15.67,10000.0,15.67,15.68,15.67,15.67,10000.0
2019-10-09 15:10:00,15.67,15.68,15.66,15.68,28110.0,15.67,15.68,15.66,15.68,28110.0
2019-10-09 15:15:00,15.68,15.69,15.67,15.67,36075.0,15.68,15.69,15.67,15.67,36075.0
2019-10-09 15:20:00,15.67,15.67,15.66,15.66,19000.0,15.67,15.67,15.66,15.66,19000.0
2019-10-09 15:25:00,15.66,15.66,15.66,15.66,27180.0,15.66,15.66,15.66,15.66,27180.0
2019-10-09 15:30:00,15.66,15.67,15.65,15.66,39545.0,15.66,15.67,15.65,15.66,39545.0
2019-10-09 15:35:00,15.66,15.67,15.66,15.67,32450.0,15.66,15.67,15.66,15.67,32450.0
2019-10-09 15:40:00,15.67,15.67,15.6,15.6,102525.0,15.67,15.67,15.6,15.6,102525.0
2019-10-09 15:45:00,15.6,15.63,15.58,15.62,78660.0,15.6,15.63,15.58,15.62,78660.0
2019-10-09 15:50:00,15.62,15.63,15.61,15.62,135855.0,15.62,15.63,15.61,15.62,135855.0
2019-10-09 15:55:00,15.62,15.62,15.57,15.58,517670.0,15.62,15.62,15.57,15.58,517670.0
2019-10-10 09:30:00,15.4,15.49,15.31,15.38,274795.0,15.4,15.49,15.31,15.38,274795.0
2019-10-10 09:35:00,15.38,15.56,15.38,15.56,101800.0,15.38,15.56,15.38,15.56,101800.0
2019-10-10 09:40:00,15.54,15.54,15.4,15.46,94970.0,15.54,15.54,15.4,15.46,94970.0
2019-10-10 09:45:00,15.46,15.47,15.44,15.46,30470.0,15.46,15.47,15.44,15.46,30470.0
2019-10-10 09:50:00,15.45,15.5,15.45,15.49,51420.0,15.45,15.5,15.45,15.49,51420.0
2019-10-10 09:55:00,15.49,15.54,15.49,15.49,34950.0,15.49,15.54,15.49,15.49,34950.0
2019-10-10 10:00:00,15.49,15.5,15.46,15.47,18175.0,15.49,15.5,15.46,15.47,18175.0
2019-10-10 10:05:00,15.47,15.48,15.43,15.43,23385.0,15.47,15.48,15.43,15.43,23385.0
2019-10-10 10:10:00,15.43,15.46,15.42,15.45,31610.0,15.43,15.46,15.42,15.45,31610.0
2019-10-10 10:15:00,15.47,15.51,15.47,15.51,25945.0,15.47,15.51,15.47,15.51,25945.0
2019-10-10 10:20:00,15.5,15.52,15.49,15.49,14095.0,15.5,15.52,15.49,15.49,14095.0
2019-10-10 10:25:00,15.49,15.5,15.49,15.49,6580.0,15.49,15.5,15.49,15.49,6580.0
2019-10-10 10:30:00,15.51,15.51,15.48,15.5,26010.0,15.51,15.51,15.48,15.5,26010.0
2019-10-10 10:35:00,15.5,15.52,15.49,15.51,18170.0,15.5,15.52,15.49,15.51,18170.0
2019-10-10 10:40:00,15.49,15.49,15.47,15.48,13500.0,15.49,15.49,15.47,15.48,13500.0
2019-10-10 10:45:00,15.48,15.48,15.46,15.46,5000.0,15.48,15.48,15.46,15.46,5000.0
2019-10-10 10:50:00,15.46,15.52,15.45,15.51,30530.0,15.46,15.52,15.45,15.51,30530.0
2019-10-10 10:55:00,15.51,15.56,15.5,15.53,40570.0,15.51,15.56,15.5,15.53,40570.0
2019-10-10 11:00:00,15.54,15.54,15.52,15.52,25580.0,15.54,15.54,15.52,15.52,25580.0
2019-10-10 11:05:00,15.53,15.55,15.53,15.53,33605.0,15.53,15.55,15.53,15.53,33605.0
2019-10-10 11:10:00,15.53,15.55,15.52,15.55,15750.0,15.53,15.55,15.52,15.55,15750.0
2019-10-10 11:15:00,15.55,15.55,15.53,15.54,12555.0,15.55,15.55,15.53,15.54,12555.0
2019-10-10 11:20:00,15.54,15.55,15.53,15.54,12200.0,15.54,15.55,15.53,15.54,12200.0
2019-10-10 11:25:00,15.54,15.54,15.53,15.54,11875.0,15.54,15.54,15.53,15.54,11875.0
2019-10-10 11:30:00,15.53,15.55,15.53,15.54,17275.0,15.53,15.55,15.53,15.54,17275.0
2019-10-10 11:35:00,15.54,15.54,15.52,15.53,11355.0,15.54,15.54,15.52,15.53,11355.0
2019-10-10 11:40:00,15.53,15.54,15.53,15.54,14000.0,15.53,15.54,15.53,15.54,14000.0
2019-10-10 11:45:00,15.53,15.54,15.53,15.54,10630.0,15.53,15.54,15.53,15.54,10630.0
2019-10-10 11:50:00,15.54,15.55,15.53,15.54,13780.0,15.54,15.55,15.53,15.54,13780.0
2019-10-10 11:55:00,15.54,15.54,15.51,15.52,10415.0,15.54,15.54,15.51,15.52,10415.0
2019-10-10 12:00:00,15.51,15.54,15.51,15.54,31340.0,15.51,15.54,15.51,15.54,31340.0
2019-10-10 12:05:00,15.54,15.54,15.52,15.52,6520.0,15.54,15.54,15.52,15.52,6520.0
2019-10-10 12:10:00,15.52,15.54,15.52,15.54,9520.0,15.52,15.54,15.52,15.54,9520.0
2019-10-10 12:15:00,15.55,15.55,15.54,15.55,11170.0,15.55,15.55,15.54,15.55,11170.0
2019-10-10 12:20:00,15.54,15.55,15.53,15.54,9500.0,15.54,15.55,15.53,15.54,9500.0
2019-10-10 12:25:00,15.53,15.53,15.51,15.51,10560.0,15.53,15.53,15.51,15.51,10560.0
2019-10-10 12:30:00,15.51,15.52,15.48,15.48,18705.0,15.51,15.52,15.48,15.48,18705.0
2019-10-10 12:35:00,15.48,15.5,15.48,15.5,16350.0,15.48,15.5,15.48,15.5,16350.0
2019-10-10 12:40:00,15.5,15.53,15.5,15.53,4560.0,15.5,15.53,15.5,15.53,4560.0
2019-10-10 12:45:00,15.53,15.53,15.52,15.53,10110.0,15.53,15.53,15.52,15.53,10110.0
2019-10-10 12:50:00,15.53,15.53,15.52,15.52,9825.0,15.53,15.53,15.52,15.52,9825.0
2019-10-10 12:55:00,15.52,15.54,15.52,15.54,23095.0,15.52,15.54,15.52,15.54,23095.0
2019-10-10 13:00:00,15.54,15.54,15.53,15.54,8670.0,15.54,15.54,15.53,15.54,8670.0
2019-10-10 13:05:00,15.54,15.55,15.54,15.55,8020.0,15.54,15.55,15.54,15.55,8020.0
2019-10-10 13:10:00,15.55,15.55,15.54,15.55,13500.0,15.55,15.55,15.54,15.55,13500.0
2019-10-10 13:15:00,15.55,15.56,15.55,15.55,10650.0,15.55,15.56,15.55,15.55,10650.0
2019-10-10 13:20:00,15.55,15.56,15.55,15.56,11555.0,15.55,15.56,15.55,15.56,11555.0
2019-10-10 13:25:00,15.56,15.56,15.55,15.55,11480.0,15.56,15.56,15.55,15.55,11480.0
2019-10-10 13:30:00,15.55,15.55,15.53,15.54,22500.0,15.55,15.55,15.53,15.54,22500.0
2019-10-10 13:35:00,15.54,15.55,15.52,15.53,21680.0,15.54,15.55,15.52,15.53,21680.0
2019-10-10 13:40:00,15.53,15.54,15.52,15.53,17875.0,15.53,15.54,15.52,15.53,17875.0
2019-10-10 13:45:00,15.53,15.56,15.53,15.55,15400.0,15.53,15.56,15.53,15.55,15400.0
2019-10-10 13:50:00,15.55,15.55,15.55,15.55,4000.0,15.55,15.55,15.55,15.55,4000.0
2019-10-10 13:55:00,15.55,15.56,15.55,15.55,12665.0,15.55,15.56,15.55,15.55,12665.0
2019-10-10 14:00:00,15.55,15.56,15.54,15.56,14575.0,15.55,15.56,15.54,15.56,14575.0
2019-10-10 14:05:00,15.56,15.57,15.49,15.52,71525.0,15.56,15.57,15.49,15.52,71525.0
2019-10-10 14:10:00,15.51,15.56,15.51,15.56,18955.0,15.51,15.56,15.51,15.56,18955.0
2019-10-10 14:15:00,15.56,15.61,15.56,15.58,34970.0,15.56,15.61,15.56,15.58,34970.0
2019-10-10 14:20:00,15.58,15.59,15.57,15.57,15035.0,15.58,15.59,15.57,15.57,15035.0
2019-10-10 14:25:00,15.57,15.57,15.55,15.57,14000.0,15.57,15.57,15.55,15.57,14000.0
2019-10-10 14:30:00,15.56,15.57,15.56,15.57,53225.0,15.56,15.57,15.56,15.57,53225.0
2019-10-10 14:35:00,15.57,15.58,15.57,15.58,82280.0,15.57,15.58,15.57,15.58,82280.0
2019-10-10 14:40:00,15.58,15.58,15.54,15.55,42850.0,15.58,15.58,15.54,15.55,42850.0
2019-10-10 14:45:00,15.55,15.57,15.54,15.57,29825.0,15.55,15.57,15.54,15.57,29825.0
2019-10-10 14:50:00,15.57,15.58,15.56,15.56,23815.0,15.57,15.58,15.56,15.56,23815.0
2019-10-10 14:55:00,15.56,15.56,15.55,15.56,13670.0,15.56,15.56,15.55,15.56,13670.0
2019-10-10 15:00:00,15.55,15.56,15.54,15.54,26250.0,15.55,15.56,15.54,15.54,26250.0
2019-10-10 15:05:00,15.54,15.54,15.52,15.52,24280.0,15.54,15.54,15.52,15.52,24280.0
2019-10-10 15:10:00,15.52,15.54,15.51,15.52,60700.0,15.52,15.54,15.51,15.52,60700.0
2019-10-10 15:15:00,15.52,15.52,15.5,15.52,28720.0,15.52,15.52,15.5,15.52,28720.0
2019-10-10 15:20:00,15.53,15.54,15.52,15.54,22200.0,15.53,15.54,15.52,15.54,22200.0
2019-10-10 15:25:00,15.54,15.55,15.53,15.54,35365.0,15.54,15.55,15.53,15.54,35365.0
2019-10-10 15:30:00,15.54,15.55,15.52,15.53,30740.0,15.54,15.55,15.52,15.53,30740.0
2019-10-10 15:35:00,15.52,15.53,15.51,15.52,34240.0,15.52,15.53,15.51,15.52,34240.0
2019-10-10 15:40:00,15.52,15.53,15.52,15.53,43445.0,15.52,15.53,15.52,15.53,43445.0
2019-10-10 15:45:00,15.52,15.54,15.51,15.53,190185.0,15.52,15.54,15.51,15.53,190185.0
2019-10-10 15:50:00,15.53,15.54,15.5,15.5,94310.0,15.53,15.54,15.5,15.5,94310.0
2019-10-10 15:55:00,15.49,15.52,15.48,15.51,290270.0,15.49,15.52,15.48,15.51,290270.0
2019-10-11 09:30:00,15.65,15.75,15.63,15.75,58875.0,15.65,15.75,15.63,15.75,58875.0
2019-10-11 09:35:00,15.74,15.85,15.73,15.85,28050.0,15.74,15.85,15.73,15.85,28050.0
2019-10-11 09:40:00,15.85,15.87,15.8,15.86,31735.0,15.85,15.87,15.8,15.86,31735.0
2019-10-11 09:45:00,15.86,15.92,15.85,15.91,49440.0,15.86,15.92,15.85,15.91,49440.0
2019-10-11 09:50:00,15.91,15.94,15.89,15.91,42750.0,15.91,15.94,15.89,15.91,42750.0
2019-10-11 09:55:00,15.92,15.92,15.87,15.88,22385.0,15.92,15.92,15.87,15.88,22385.0
2019-10-11 10:00:00,15.88,15.94,15.86,15.93,37025.0,15.88,15.94,15.86,15.93,37025.0
2019-10-11 10:05:00,15.91,15.93,15.9,15.93,10500.0,15.91,15.93,15.9,15.93,10500.0
2019-10-11 10:10:00,15.93,15.95,15.92,15.93,42475.0,15.93,15.95,15.92,15.93,42475.0
2019-10-11 10:15:00,15.93,15.93,15.88,15.91,33885.0,15.93,15.93,15.88,15.91,33885.0
2019-10-11 10:20:00,15.91,15.91,15.87,15.9,49125.0,15.91,15.91,15.87,15.9,49125.0
2019-10-11 10:25:00,15.9,15.91,15.88,15.91,25070.0,15.9,15.91,15.88,15.91,25070.0
2019-10-11 10:30:00,15.9,15.93,15.88,15.9,24000.0,15.9,15.93,15.88,15.9,24000.0
2019-10-11 10:35:00,15.9,15.91,15.87,15.87,18910.0,15.9,15.91,15.87,15.87,18910.0
2019-10-11 10:40:00,15.86,15.87,15.83,15.84,31275.0,15.86,15.87,15.83,15.84,31275.0
2019-10-11 10:45:00,15.85,15.85,15.82,15.85,20485.0,15.85,15.85,15.82,15.85,20485.0
2019-10-11 10:50:00,15.84,15.86,15.84,15.85,5375.0,15.84,15.86,15.84,15.85,5375.0
2019-10-11 10:55:00,15.85,15.86,15.84,15.85,20240.0,15.85,15.86,15.84,15.85,20240.0
2019-10-11 11:00:00,15.85,15.86,15.84,15.84,34250.0,15.85,15.86,15.84,15.84,34250.0
2019-10-11 11:05:00,15.84,15.84,15.83,15.84,7000.0,15.84,15.84,15.83,15.84,7000.0
2019-10-11 11:10:00,15.85,15.85,15.83,15.84,23250.0,15.85,15.85,15.83,15.84,23250.0
2019-10-11 11:15:00,15.83,15.86,15.83,15.85,25125.0,15.83,15.86,15.83,15.85,25125.0
2019-10-11 11:20:00,15.85,15.86,15.82,15.82,46500.0,15.85,15.86,15.82,15.82,46500.0
2019-10-11 11:25:00,15.82,15.83,15.8,15.81,67825.0,15.82,15.83,15.8,15.81,67825.0
2019-10-11 11:30:00,15.81,15.84,15.8,15.83,18000.0,15.81,15.84,15.8,15.83,18000.0
2019-10-11 11:35:00,15.84,15.85,15.84,15.85,3625.0,15.84,15.85,15.84,15.85,3625.0
2019-10-11 11:40:00,15.84,15.84,15.81,15.82,21170.0,15.84,15.84,15.81,15.82,21170.0
2019-10-11 11:45:00,15.82,15.84,15.79,15.81,47145.0,15.82,15.84,15.79,15.81,47145.0
2019-10-11 11:50:00,15.8,15.8,15.78,15.78,12250.0,15.8,15.8,15.78,15.78,12250.0
2019-10-11 11:55:00,15.79,15.8,15.78,15.79,101260.0,15.79,15.8,15.78,15.79,101260.0
2019-10-11 12:00:00,15.81,15.81,15.77,15.79,42615.0,15.81,15.81,15.77,15.79,42615.0
2019-10-11 12:05:00,15.79,15.79,15.76,15.76,17920.0,15.79,15.79,15.76,15.76,17920.0
2019-10-11 12:10:00,15.75,15.76,15.75,15.76,18300.0,15.75,15.76,15.75,15.76,18300.0
2019-10-11 12:15:00,15.75,15.76,15.74,15.76,16000.0,15.75,15.76,15.74,15.76,16000.0
2019-10-11 12:20:00,15.75,15.77,15.75,15.77,8980.0,15.75,15.77,15.75,15.77,8980.0
2019-10-11 12:25:00,15.77,15.79,15.77,15.79,25625.0,15.77,15.79,15.77,15.79,25625.0
2019-10-11 12:30:00,15.79,15.8,15.73,15.78,65710.0,15.79,15.8,15.73,15.78,65710.0
2019-10-11 12:35:00,15.79,15.81,15.78,15.78,17405.0,15.79,15.81,15.78,15.78,17405.0
2019-10-11 12:40:00,15.79,15.84,15.79,15.83,32660.0,15.79,15.84,15.79,15.83,32660.0
2019-10-11 12:45:00,15.84,15.88,15.84,15.88,32160.0,15.84,15.88,15.84,15.88,32160.0
2019-10-11 12:50:00,15.87,15.9,15.87,15.88,23000.0,15.87,15.9,15.87,15.88,23000.0
2019-10-11 12:55:00,15.88,15.9,15.88,15.9,24285.0,15.88,15.9,15.88,15.9,24285.0
2019-10-11 13:00:00,15.9,15.92,15.9,15.9,27505.0,15.9,15.92,15.9,15.9,27505.0
2019-10-11 13:05:00,15.91,15.92,15.89,15.89,28150.0,15.91,15.92,15.89,15.89,28150.0
2019-10-11 13:10:00,15.9,15.91,15.89,15.89,15645.0,15.9,15.91,15.89,15.89,15645.0
2019-10-11 13:15:00,15.9,15.91,15.9,15.91,22415.0,15.9,15.91,15.9,15.91,22415.0
2019-10-11 13:20:00,15.91,15.91,15.9,15.91,11985.0,15.91,15.91,15.9,15.91,11985.0
2019-10-11 13:25:00,15.92,16.0,15.91,15.95,253365.0,15.92,16.0,15.91,15.95,253365.0
2019-10-11 13:30:00,15.95,15.96,15.93,15.96,21705.0,15.95,15.96,15.93,15.96,21705.0
2019-10-11 13:35:00,15.96,15.97,15.96,15.97,17185.0,15.96,15.97,15.96,15.97,17185.0
2019-10-11 13:40:00,15.97,15.97,15.96,15.97,12215.0,15.97,15.97,15.96,15.97,12215.0
2019-10-11 13:45:00,15.97,15.97,15.94,15.94,20615.0,15.97,15.97,15.94,15.94,20615.0
2019-10-11 13:50:00,15.95,15.96,15.94,15.95,15590.0,15.95,15.96,15.94,15.95,15590.0
2019-10-11 13:55:00,15.95,15.97,15.94,15.96,20225.0,15.95,15.97,15.94,15.96,20225.0
2019-10-11 14:00:00,15.96,15.99,15.96,15.98,79800.0,15.96,15.99,15.96,15.98,79800.0
2019-10-11 14:05:00,15.98,15.98,15.94,15.94,25900.0,15.98,15.98,15.94,15.94,25900.0
2019-10-11 14:10:00,15.93,15.94,15.92,15.92,41500.0,15.93,15.94,15.92,15.92,41500.0
2019-10-11 14:15:00,15.92,15.92,15.91,15.92,21000.0,15.92,15.92,15.91,15.92,21000.0
2019-10-11 14:20:00,15.92,15.93,15.92,15.92,9000.0,15.92,15.93,15.92,15.92,9000.0
2019-10-11 14:25:00,15.92,15.94,15.92,15.93,48510.0,15.92,15.94,15.92,15.93,48510.0
2019-10-11 14:30:00,15.92,15.92,15.9,15.92,19535.0,15.92,15.92,15.9,15.92,19535.0
2019-10-11 14:35:00,15.92,15.93,15.92,15.93,7550.0,15.92,15.93,15.92,15.93,7550.0
2019-10-11 14:40:00,15.93,15.93,15.92,15.93,12500.0,15.93,15.93,15.92,15.93,12500.0
2019-10-11 14:45:00,15.93,15.93,15.93,15.93,12355.0,15.93,15.93,15.93,15.93,12355.0
2019-10-11 14:50:00,15.92,15.94,15.92,15.94,19815.0,15.92,15.94,15.92,15.94,19815.0
2019-10-11 14:55:00,15.93,15.93,15.91,15.93,17045.0,15.93,15.93,15.91,15.93,17045.0
2019-10-11 15:00:00,15.93,15.94,15.93,15.93,15135.0,15.93,15.94,15.93,15.93,15135.0
2019-10-11 15:05:00,15.94,15.94,15.93,15.93,7000.0,15.94,15.94,15.93,15.93,7000.0
2019-10-11 15:10:00,15.93,15.94,15.92,15.94,11000.0,15.93,15.94,15.92,15.94,11000.0
2019-10-11 15:15:00,15.94,15.94,15.93,15.94,23335.0,15.94,15.94,15.93,15.94,23335.0
2019-10-11 15:20:00,15.94,15.95,15.93,15.93,25540.0,15.94,15.95,15.93,15.93,25540.0
2019-10-11 15:25:00,15.93,15.94,15.93,15.94,16840.0,15.93,15.94,15.93,15.94,16840.0
2019-10-11 15:30:00,15.94,15.94,15.92,15.94,47385.0,15.94,15.94,15.92,15.94,47385.0
2019-10-11 15:35:00,15.93,15.94,15.89,15.93,60900.0,15.93,15.94,15.89,15.93,60900.0
2019-10-11 15:40:00,15.94,15.94,15.87,15.87,39835.0,15.94,15.94,15.87,15.87,39835.0
2019-10-11 15:45:00,15.86,15.9,15.85,15.86,74990.0,15.86,15.9,15.85,15.86,74990.0
2019-10-11 15:50:00,15.86,15.86,15.84,15.84,113145.0,15.86,15.86,15.84,15.84,113145.0
2019-10-11 15:55:00,15.84,15.85,15.82,15.83,191335.0,15.84,15.85,15.82,15.83,191335.0
2019-10-14 09:30:00,15.85,15.89,15.83,15.86,45650.0,15.85,15.89,15.83,15.86,45650.0
2019-10-14 09:35:00,15.86,15.89,15.8,15.89,20865.0,15.86,15.89,15.8,15.89,20865.0
2019-10-14 09:40:00,15.86,15.86,15.81,15.81,30750.0,15.86,15.86,15.81,15.81,30750.0
2019-10-14 09:45:00,15.8,15.83,15.78,15.83,11500.0,15.8,15.83,15.78,15.83,11500.0
2019-10-14 09:50:00,15.82,15.84,15.82,15.83,7500.0,15.82,15.84,15.82,15.83,7500.0
2019-10-14 09:55:00,15.82,15.84,15.82,15.84,19660.0,15.82,15.84,15.82,15.84,19660.0
2019-10-14 10:00:00,15.83,15.87,15.83,15.87,16125.0,15.83,15.87,15.83,15.87,16125.0
2019-10-14 10:05:00,15.87,15.87,15.86,15.87,11025.0,15.87,15.87,15.86,15.87,11025.0
2019-10-14 10:10:00,15.88,15.88,15.84,15.84,11500.0,15.88,15.88,15.84,15.84,11500.0
2019-10-14 10:15:00,15.83,15.83,15.81,15.81,8120.0,15.83,15.83,15.81,15.81,8120.0
2019-10-14 10:20:00,15.81,15.81,15.79,15.8,22430.0,15.81,15.81,15.79,15.8,22430.0
2019-10-14 10:25:00,15.81,15.85,15.81,15.84,9500.0,15.81,15.85,15.81,15.84,9500.0
2019-10-14 10:30:00,15.83,15.87,15.83,15.85,15620.0,15.83,15.87,15.83,15.85,15620.0
2019-10-14 10:35:00,15.84,15.88,15.84,15.88,6720.0,15.84,15.88,15.84,15.88,6720.0
2019-10-14 10:40:00,15.88,15.89,15.87,15.89,10700.0,15.88,15.89,15.87,15.89,10700.0
2019-10-14 10:45:00,15.89,15.93,15.89,15.9,41295.0,15.89,15.93,15.89,15.9,41295.0
2019-10-14 10:50:00,15.9,15.91,15.88,15.88,8000.0,15.9,15.91,15.88,15.88,8000.0
2019-10-14 10:55:00,15.88,15.93,15.88,15.93,4500.0,15.88,15.93,15.88,15.93,4500.0
2019-10-14 11:00:00,15.94,15.94,15.9,15.9,6700.0,15.94,15.94,15.9,15.9,6700.0
2019-10-14 11:05:00,15.88,15.89,15.88,15.89,4000.0,15.88,15.89,15.88,15.89,4000.0
2019-10-14 11:10:00,15.89,15.9,15.87,15.88,16240.0,15.89,15.9,15.87,15.88,16240.0
2019-10-14 11:15:00,15.88,15.88,15.87,15.87,6000.0,15.88,15.88,15.87,15.87,6000.0
2019-10-14 11:20:00,15.86,15.87,15.84,15.86,19795.0,15.86,15.87,15.84,15.86,19795.0
2019-10-14 11:25:00,15.85,15.85,15.84,15.84,11500.0,15.85,15.85,15.84,15.84,11500.0
2019-10-14 11:30:00,15.85,15.86,15.85,15.86,8000.0,15.85,15.86,15.85,15.86,8000.0
2019-10-14 11:35:00,15.87,15.88,15.87,15.88,7490.0,15.87,15.88,15.87,15.88,7490.0
2019-10-14 11:40:00,15.88,15.88,15.85,15.86,7500.0,15.88,15.88,15.85,15.86,7500.0
2019-10-14 11:45:00,15.85,15.86,15.85,15.86,2500.0,15.85,15.86,15.85,15.86,2500.0
2019-10-14 11:50:00,15.84,15.85,15.84,15.85,6290.0,15.84,15.85,15.84,15.85,6290.0
2019-10-14 11:55:00,15.85,15.85,15.83,15.85,5000.0,15.85,15.85,15.83,15.85,5000.0
2019-10-14 12:00:00,15.84,15.85,15.83,15.83,5500.0,15.84,15.85,15.83,15.83,5500.0
2019-10-14 12:05:00,15.83,15.84,15.83,15.84,8000.0,15.83,15.84,15.83,15.84,8000.0
2019-10-14 12:10:00,15.84,15.85,15.83,15.85,15000.0,15.84,15.85,15.83,15.85,15000.0
2019-10-14 12:15:00,15.85,15.88,15.84,15.86,27415.0,15.85,15.88,15.84,15.86,27415.0
2019-10-14 12:20:00,15.85,15.85,15.83,15.85,7750.0,15.85,15.85,15.83,15.85,7750.0
2019-10-14 12:25:00,15.84,15.84,15.84,15.84,4500.0,15.84,15.84,15.84,15.84,4500.0
2019-10-14 12:30:00,15.83,15.84,15.81,15.81,9500.0,15.83,15.84,15.81,15.81,9500.0
2019-10-14 12:35:00,15.81,15.83,15.81,15.83,9125.0,15.81,15.83,15.81,15.83,9125.0
2019-10-14 12:40:00,15.83,15.84,15.83,15.84,6125.0,15.83,15.84,15.83,15.84,6125.0
2019-10-14 12:45:00,15.84,15.85,15.83,15.83,7125.0,15.84,15.85,15.83,15.83,7125.0
2019-10-14 12:50:00,15.83,15.84,15.82,15.82,6500.0,15.83,15.84,15.82,15.82,6500.0
2019-10-14 12:55:00,15.82,15.85,15.82,15.85,18060.0,15.82,15.85,15.82,15.85,18060.0
2019-10-14 13:00:00,15.85,15.86,15.85,15.85,12050.0,15.85,15.86,15.85,15.85,12050.0
2019-10-14 13:05:00,15.85,15.87,15.85,15.86,7500.0,15.85,15.87,15.85,15.86,7500.0
2019-10-14 13:10:00,15.86,15.86,15.85,15.85,13430.0,15.86,15.86,15.85,15.85,13430.0
2019-10-14 13:15:00,15.85,15.85,15.85,15.85,8285.0,15.85,15.85,15.85,15.85,8285.0
2019-10-14 13:20:00,15.86,15.86,15.85,15.86,7000.0,15.86,15.86,15.85,15.86,7000.0
2019-10-14 13:25:00,15.86,15.87,15.85,15.87,14330.0,15.86,15.87,15.85,15.87,14330.0
2019-10-14 13:30:00,15.86,15.87,15.85,15.85,6500.0,15.86,15.87,15.85,15.85,6500.0
2019-10-14 13:35:00,15.86,15.86,15.84,15.85,7000.0,15.86,15.86,15.84,15.85,7000.0
2019-10-14 13:40:00,15.85,15.87,15.85,15.86,10000.0,15.85,15.87,15.85,15.86,10000.0
2019-10-14 13:45:00,15.86,15.87,15.86,15.86,2000.0,15.86,15.87,15.86,15.86,2000.0
2019-10-14 13:50:00,15.86,15.86,15.85,15.86,6125.0,15.86,15.86,15.85,15.86,6125.0
2019-10-14 13:55:00,15.86,15.86,15.86,15.86,11625.0,15.86,15.86,15.86,15.86,11625.0
2019-10-14 14:00:00,15.86,15.86,15.85,15.86,6125.0,15.86,15.86,15.85,15.86,6125.0
2019-10-14 14:05:00,15.85,15.86,15.85,15.86,5500.0,15.85,15.86,15.85,15.86,5500.0
2019-10-14 14:10:00,15.86,15.88,15.86,15.88,10500.0,15.86,15.88,15.86,15.88,10500.0
2019-10-14 14:15:00,15.88,15.88,15.86,15.87,12125.0,15.88,15.88,15.86,15.87,12125.0
2019-10-14 14:20:00,15.86,15.87,15.86,15.86,4580.0,15.86,15.87,15.86,15.86,4580.0
2019-10-14 14:25:00,15.86,15.86,15.85,15.85,9000.0,15.86,15.86,15.85,15.85,9000.0
2019-10-14 14:30:00,15.85,15.85,15.84,15.85,11400.0,15.85,15.85,15.84,15.85,11400.0
2019-10-14 14:35:00,15.84,15.85,15.84,15.84,19500.0,15.84,15.85,15.84,15.84,19500.0
2019-10-14 14:40:00,15.85,15.87,15.85,15.86,13625.0,15.85,15.87,15.85,15.86,13625.0
2019-10-14 14:45:00,15.86,15.87,15.86,15.86,4550.0,15.86,15.87,15.86,15.86,4550.0
2019-10-14 14:50:00,15.86,15.86,15.86,15.86,8000.0,15.86,15.86,15.86,15.86,8000.0
2019-10-14 14:55:00,15.86,15.86,15.86,15.86,3500.0,15.86,15.86,15.86,15.86,3500.0
2019-10-14 15:00:00,15.85,15.85,15.84,15.85,7500.0,15.85,15.85,15.84,15.85,7500.0
2019-10-14 15:05:00,15.84,15.85,15.84,15.85,22355.0,15.84,15.85,15.84,15.85,22355.0
2019-10-14 15:10:00,15.84,15.85,15.84,15.85,6025.0,15.84,15.85,15.84,15.85,6025.0
2019-10-14 15:15:00,15.85,15.86,15.85,15.86,15645.0,15.85,15.86,15.85,15.86,15645.0
2019-10-14 15:20:00,15.86,15.86,15.85,15.86,6755.0,15.86,15.86,15.85,15.86,6755.0
2019-10-14 15:25:00,15.86,15.87,15.86,15.86,12855.0,15.86,15.87,15.86,15.86,12855.0
2019-10-14 15:30:00,15.86,15.86,15.85,15.85,15500.0,15.86,15.86,15.85,15.85,15500.0
2019-10-14 15:35:00,15.85,15.86,15.84,15.85,30420.0,15.85,15.86,15.84,15.85,30420.0
2019-10-14 15:40:00,15.85,15.85,15.84,15.84,14990.0,15.85,15.85,15.84,15.84,14990.0
2019-10-14 15:45:00,15.84,15.85,15.84,15.84,43895.0,15.84,15.85,15.84,15.84,43895.0
2019-10-14 15:50:00,15.84,15.86,15.84,15.86,69170.0,15.84,15.86,15.84,15.86,69170.0
2019-10-14 15:55:00,15.86,15.86,15.83,15.86,354990.0,15.86,15.86,15.83,15.86,354990.0
2019-10-15 09:30:00,15.96,15.99,15.84,15.99,71845.0,15.96,15.99,15.84,15.99,71845.0
2019-10-15 09:35:00,15.92,15.97,15.92,15.95,5665.0,15.92,15.97,15.92,15.95,5665.0
2019-10-15 09:40:00,15.94,15.96,15.92,15.94,18565.0,15.94,15.96,15.92,15.94,18565.0
2019-10-15 09:45:00,15.94,15.94,15.9,15.9,14475.0,15.94,15.94,15.9,15.9,14475.0
2019-10-15 09:50:00,15.91,15.91,15.85,15.87,9050.0,15.91,15.91,15.85,15.87,9050.0
2019-10-15 09:55:00,15.88,15.9,15.87,15.88,14765.0,15.88,15.9,15.87,15.88,14765.0
2019-10-15 10:00:00,15.89,15.91,15.88,15.89,17500.0,15.89,15.91,15.88,15.89,17500.0
2019-10-15 10:05:00,15.88,15.89,15.87,15.89,13705.0,15.88,15.89,15.87,15.89,13705.0
2019-10-15 10:10:00,15.89,15.92,15.88,15.91,11670.0,15.89,15.92,15.88,15.91,11670.0
2019-10-15 10:15:00,15.92,15.92,15.91,15.92,11300.0,15.92,15.92,15.91,15.92,11300.0
2019-10-15 10:20:00,15.91,15.92,15.88,15.89,14120.0,15.91,15.92,15.88,15.89,14120.0
2019-10-15 10:25:00,15.89,15.92,15.89,15.91,11500.0,15.89,15.92,15.89,15.91,11500.0
2019-10-15 10:30:00,15.91,15.93,15.9,15.93,37630.0,15.91,15.93,15.9,15.93,37630.0
2019-10-15 10:35:00,15.93,15.95,15.93,15.93,13245.0,15.93,15.95,15.93,15.93,13245.0
2019-10-15 10:40:00,15.93,15.95,15.93,15.94,13825.0,15.93,15.95,15.93,15.94,13825.0
2019-10-15 10:45:00,15.94,15.94,15.89,15.89,24770.0,15.94,15.94,15.89,15.89,24770.0
2019-10-15 10:50:00,15.9,15.91,15.88,15.9,60625.0,15.9,15.91,15.88,15.9,60625.0
2019-10-15 10:55:00,15.9,15.92,15.9,15.9,31655.0,15.9,15.92,15.9,15.9,31655.0
2019-10-15 11:00:00,15.91,15.91,15.87,15.87,45890.0,15.91,15.91,15.87,15.87,45890.0
2019-10-15 11:05:00,15.87,15.88,15.85,15.88,72065.0,15.87,15.88,15.85,15.88,72065.0
2019-10-15 11:10:00,15.88,15.92,15.87,15.91,28875.0,15.88,15.92,15.87,15.91,28875.0
2019-10-15 11:15:00,15.91,15.91,15.89,15.9,20560.0,15.91,15.91,15.89,15.9,20560.0
2019-10-15 11:20:00,15.91,15.91,15.88,15.89,18780.0,15.91,15.91,15.88,15.89,18780.0
2019-10-15 11:25:00,15.9,15.91,15.88,15.91,23625.0,15.9,15.91,15.88,15.91,23625.0
2019-10-15 11:30:00,15.9,15.9,15.87,15.87,23455.0,15.9,15.9,15.87,15.87,23455.0
2019-10-15 11:35:00,15.87,15.87,15.85,15.85,16895.0,15.87,15.87,15.85,15.85,16895.0
2019-10-15 11:40:00,15.85,15.87,15.85,15.85,11125.0,15.85,15.87,15.85,15.85,11125.0
2019-10-15 11:45:00,15.87,15.88,15.86,15.88,12600.0,15.87,15.88,15.86,15.88,12600.0
2019-10-15 11:50:00,15.87,15.88,15.87,15.87,15885.0,15.87,15.88,15.87,15.87,15885.0
2019-10-15 11:55:00,15.86,15.88,15.86,15.87,13755.0,15.86,15.88,15.86,15.87,13755.0
2019-10-15 12:00:00,15.88,15.88,15.86,15.86,18620.0,15.88,15.88,15.86,15.86,18620.0
2019-10-15 12:05:00,15.86,15.87,15.85,15.85,13025.0,15.86,15.87,15.85,15.85,13025.0
2019-10-15 12:10:00,15.85,15.87,15.85,15.86,10500.0,15.85,15.87,15.85,15.86,10500.0
2019-10-15 12:15:00,15.86,15.9,15.86,15.89,38240.0,15.86,15.9,15.86,15.89,38240.0
2019-10-15 12:20:00,15.89,15.9,15.87,15.87,15875.0,15.89,15.9,15.87,15.87,15875.0
2019-10-15 12:25:00,15.88,15.88,15.86,15.86,11075.0,15.88,15.88,15.86,15.86,11075.0
2019-10-15 12:30:00,15.87,15.89,15.87,15.89,13730.0,15.87,15.89,15.87,15.89,13730.0
2019-10-15 12:35:00,15.89,15.9,15.88,15.89,9125.0,15.89,15.9,15.88,15.89,9125.0
2019-10-15 12:40:00,15.89,15.9,15.88,15.88,17750.0,15.89,15.9,15.88,15.88,17750.0
2019-10-15 12:45:00,15.88,15.89,15.88,15.88,17460.0,15.88,15.89,15.88,15.88,17460.0
2019-10-15 12:50:00,15.88,15.9,15.87,15.89,21430.0,15.88,15.9,15.87,15.89,21430.0
2019-10-15 12:55:00,15.9,15.91,15.89,15.91,21750.0,15.9,15.91,15.89,15.91,21750.0
2019-10-15 13:00:00,15.91,15.93,15.9,15.93,28500.0,15.91,15.93,15.9,15.93,28500.0
2019-10-15 13:05:00,15.93,15.93,15.91,15.91,14010.0,15.93,15.93,15.91,15.91,14010.0
2019-10-15 13:10:00,15.92,15.95,15.92,15.92,26905.0,15.92,15.95,15.92,15.92,26905.0
2019-10-15 13:15:00,15.91,15.92,15.91,15.92,12000.0,15.91,15.92,15.91,15.92,12000.0
2019-10-15 13:20:00,15.92,15.93,15.9,15.9,22890.0,15.92,15.93,15.9,15.9,22890.0
2019-10-15 13:25:00,15.9,15.92,15.9,15.92,9250.0,15.9,15.92,15.9,15.92,9250.0
2019-10-15 13:30:00,15.92,15.92,15.91,15.92,12625.0,15.92,15.92,15.91,15.92,12625.0
2019-10-15 13:35:00,15.92,15.92,15.9,15.91,21750.0,15.92,15.92,15.9,15.91,21750.0
2019-10-15 13:40:00,15.9,15.9,15.88,15.89,17090.0,15.9,15.9,15.88,15.89,17090.0
2019-10-15 13:45:00,15.89,15.89,15.87,15.87,12125.0,15.89,15.89,15.87,15.87,12125.0
2019-10-15 13:50:00,15.88,15.89,15.88,15.89,12545.0,15.88,15.89,15.88,15.89,12545.0
2019-10-15 13:55:00,15.89,15.9,15.89,15.89,9250.0,15.89,15.9,15.89,15.89,9250.0
2019-10-15 14:00:00,15.89,15.89,15.87,15.87,12500.0,15.89,15.89,15.87,15.87,12500.0
2019-10-15 14:05:00,15.87,15.88,15.87,15.87,43695.0,15.87,15.88,15.87,15.87,43695.0
2019-10-15 14:10:00,15.87,15.87,15.87,15.87,11500.0,15.87,15.87,15.87,15.87,11500.0
2019-10-15 14:15:00,15.87,15.87,15.84,15.84,37530.0,15.87,15.87,15.84,15.84,37530.0
2019-10-15 14:20:00,15.84,15.85,15.81,15.81,45750.0,15.84,15.85,15.81,15.81,45750.0
2019-10-15 14:25:00,15.81,15.82,15.8,15.81,18490.0,15.81,15.82,15.8,15.81,18490.0
2019-10-15 14:30:00,15.82,15.84,15.81,15.84,33625.0,15.82,15.84,15.81,15.84,33625.0
2019-10-15 14:35:00,15.84,15.85,15.84,15.85,14500.0,15.84,15.85,15.84,15.85,14500.0
2019-10-15 14:40:00,15.85,15.86,15.84,15.85,22815.0,15.85,15.86,15.84,15.85,22815.0
2019-10-15 14:45:00,15.86,15.86,15.83,15.83,19815.0,15.86,15.86,15.83,15.83,19815.0
2019-10-15 14:50:00,15.83,15.83,15.8,15.8,35000.0,15.83,15.83,15.8,15.8,35000.0
2019-10-15 14:55:00,15.81,15.81,15.79,15.81,207000.0,15.81,15.81,15.79,15.81,207000.0
2019-10-15 15:00:00,15.81,15.81,15.78,15.78,51415.0,15.81,15.81,15.78,15.78,51415.0
2019-10-15 15:05:00,15.79,15.79,15.78,15.78,56625.0,15.79,15.79,15.78,15.78,56625.0
2019-10-15 15:10:00,15.78,15.78,15.76,15.76,46345.0,15.78,15.78,15.76,15.76,46345.0
2019-10-15 15:15:00,15.76,15.78,15.76,15.77,40025.0,15.76,15.78,15.76,15.77,40025.0
2019-10-15 15:20:00,15.77,15.78,15.77,15.78,29615.0,15.77,15.78,15.77,15.78,29615.0
2019-10-15 15:25:00,15.79,15.8,15.78,15.79,114500.0,15.79,15.8,15.78,15.79,114500.0
2019-10-15 15:30:00,15.79,15.79,15.76,15.78,59440.0,15.79,15.79,15.76,15.78,59440.0
2019-10-15 15:35:00,15.78,15.78,15.77,15.77,40345.0,15.78,15.78,15.77,15.77,40345.0
2019-10-15 15:40:00,15.77,15.78,15.76,15.76,77280.0,15.77,15.78,15.76,15.76,77280.0
2019-10-15 15:45:00,15.76,15.77,15.75,15.75,102725.0,15.76,15.77,15.75,15.75,102725.0
2019-10-15 15:50:00,15.75,15.76,15.75,15.76,74010.0,15.75,15.76,15.75,15.76,74010.0
2019-10-15 15:55:00,15.76,15.77,15.73,15.74,390200.0,15.76,15.77,15.73,15.74,390200.0
2019-10-16 09:30:00,15.52,15.62,15.34,15.43,163210.0,15.52,15.62,15.34,15.43,163210.0
2019-10-16 09:35:00,15.43,15.48,15.35,15.35,42030.0,15.43,15.48,15.35,15.35,42030.0
2019-10-16 09:40:00,15.35,15.35,15.24,15.24,84025.0,15.35,15.35,15.24,15.24,84025.0
2019-10-16 09:45:00,15.22,15.22,15.16,15.21,75915.0,15.22,15.22,15.16,15.21,75915.0
2019-10-16 09:50:00,15.22,15.22,15.14,15.18,71375.0,15.22,15.22,15.14,15.18,71375.0
2019-10-16 09:55:00,15.19,15.26,15.17,15.25,141780.0,15.19,15.26,15.17,15.25,141780.0
2019-10-16 10:00:00,15.27,15.3,15.24,15.3,109975.0,15.27,15.3,15.24,15.3,109975.0
2019-10-16 10:05:00,15.3,15.37,15.28,15.35,81485.0,15.3,15.37,15.28,15.35,81485.0
2019-10-16 10:10:00,15.35,15.43,15.35,15.41,58965.0,15.35,15.43,15.35,15.41,58965.0
2019-10-16 10:15:00,15.4,15.41,15.37,15.39,45660.0,15.4,15.41,15.37,15.39,45660.0
2019-10-16 10:20:00,15.38,15.4,15.37,15.37,35005.0,15.38,15.4,15.37,15.37,35005.0
2019-10-16 10:25:00,15.37,15.39,15.35,15.38,48290.0,15.37,15.39,15.35,15.38,48290.0
2019-10-16 10:30:00,15.38,15.39,15.36,15.37,34785.0,15.38,15.39,15.36,15.37,34785.0
2019-10-16 10:35:00,15.37,15.42,15.37,15.42,23155.0,15.37,15.42,15.37,15.42,23155.0
2019-10-16 10:40:00,15.42,15.45,15.41,15.45,37530.0,15.42,15.45,15.41,15.45,37530.0
2019-10-16 10:45:00,15.45,15.47,15.42,15.43,28625.0,15.45,15.47,15.42,15.43,28625.0
2019-10-16 10:50:00,15.43,15.44,15.42,15.42,22625.0,15.43,15.44,15.42,15.42,22625.0
2019-10-16 10:55:00,15.41,15.45,15.41,15.43,61375.0,15.41,15.45,15.41,15.43,61375.0
2019-10-16 11:00:00,15.42,15.48,15.41,15.47,22040.0,15.42,15.48,15.41,15.47,22040.0
2019-10-16 11:05:00,15.47,15.48,15.47,15.47,23875.0,15.47,15.48,15.47,15.47,23875.0
2019-10-16 11:10:00,15.47,15.47,15.45,15.45,24670.0,15.47,15.47,15.45,15.45,24670.0
2019-10-16 11:15:00,15.45,15.45,15.42,15.42,33520.0,15.45,15.45,15.42,15.42,33520.0
2019-10-16 11:20:00,15.42,15.44,15.42,15.42,21335.0,15.42,15.44,15.42,15.42,21335.0
2019-10-16 11:25:00,15.42,15.43,15.41,15.41,32825.0,15.42,15.43,15.41,15.41,32825.0
2019-10-16 11:30:00,15.41,15.41,15.38,15.38,72810.0,15.41,15.41,15.38,15.38,72810.0
2019-10-16 11:35:00,15.38,15.39,15.37,15.38,20715.0,15.38,15.39,15.37,15.38,20715.0
2019-10-16 11:40:00,15.37,15.39,15.36,15.38,33175.0,15.37,15.39,15.36,15.38,33175.0
2019-10-16 11:45:00,15.38,15.41,15.37,15.41,40575.0,15.38,15.41,15.37,15.41,40575.0
2019-10-16 11:50:00,15.41,15.42,15.39,15.42,35570.0,15.41,15.42,15.39,15.42,35570.0
2019-10-16 11:55:00,15.41,15.42,15.39,15.39,38095.0,15.41,15.42,15.39,15.39,38095.0
2019-10-16 12:00:00,15.39,15.41,15.39,15.41,27755.0,15.39,15.41,15.39,15.41,27755.0
2019-10-16 12:05:00,15.41,15.43,15.41,15.43,20540.0,15.41,15.43,15.41,15.43,20540.0
2019-10-16 12:10:00,15.43,15.44,15.42,15.42,30450.0,15.43,15.44,15.42,15.42,30450.0
2019-10-16 12:15:00,15.42,15.43,15.41,15.42,28875.0,15.42,15.43,15.41,15.42,28875.0
2019-10-16 12:20:00,15.42,15.42,15.39,15.4,39580.0,15.42,15.42,15.39,15.4,39580.0
2019-10-16 12:25:00,15.4,15.41,15.39,15.39,20750.0,15.4,15.41,15.39,15.39,20750.0
2019-10-16 12:30:00,15.4,15.4,15.38,15.39,17500.0,15.4,15.4,15.38,15.39,17500.0
2019-10-16 12:35:00,15.39,15.41,15.39,15.41,27750.0,15.39,15.41,15.39,15.41,27750.0
2019-10-16 12:40:00,15.41,15.44,15.41,15.44,19495.0,15.41,15.44,15.41,15.44,19495.0
2019-10-16 12:45:00,15.44,15.45,15.44,15.45,22975.0,15.44,15.45,15.44,15.45,22975.0
2019-10-16 12:50:00,15.46,15.46,15.44,15.44,33145.0,15.46,15.46,15.44,15.44,33145.0
2019-10-16 12:55:00,15.44,15.46,15.44,15.46,30125.0,15.44,15.46,15.44,15.46,30125.0
2019-10-16 13:00:00,15.46,15.46,15.45,15.46,31445.0,15.46,15.46,15.45,15.46,31445.0
2019-10-16 13:05:00,15.46,15.47,15.45,15.46,45595.0,15.46,15.47,15.45,15.46,45595.0
2019-10-16 13:10:00,15.46,15.46,15.45,15.45,25105.0,15.46,15.46,15.45,15.45,25105.0
2019-10-16 13:15:00,15.45,15.45,15.43,15.44,21570.0,15.45,15.45,15.43,15.44,21570.0
2019-10-16 13:20:00,15.44,15.44,15.42,15.43,27875.0,15.44,15.44,15.42,15.43,27875.0
2019-10-16 13:25:00,15.43,15.45,15.43,15.45,16625.0,15.43,15.45,15.43,15.45,16625.0
2019-10-16 13:30:00,15.45,15.48,15.45,15.48,21290.0,15.45,15.48,15.45,15.48,21290.0
2019-10-16 13:35:00,15.48,15.49,15.48,15.49,39375.0,15.48,15.49,15.48,15.49,39375.0
2019-10-16 13:40:00,15.49,15.52,15.49,15.52,60520.0,15.49,15.52,15.49,15.52,60520.0
2019-10-16 13:45:00,15.51,15.51,15.49,15.5,158000.0,15.51,15.51,15.49,15.5,158000.0
2019-10-16 13:50:00,15.49,15.5,15.47,15.48,25850.0,15.49,15.5,15.47,15.48,25850.0
2019-10-16 13:55:00,15.47,15.47,15.45,15.46,25250.0,15.47,15.47,15.45,15.46,25250.0
2019-10-16 14:00:00,15.46,15.48,15.46,15.47,27475.0,15.46,15.48,15.46,15.47,27475.0
2019-10-16 14:05:00,15.47,15.49,15.47,15.48,24810.0,15.47,15.49,15.47,15.48,24810.0
2019-10-16 14:10:00,15.48,15.48,15.47,15.48,163035.0,15.48,15.48,15.47,15.48,163035.0
2019-10-16 14:15:00,15.48,15.53,15.48,15.51,26675.0,15.48,15.53,15.48,15.51,26675.0
2019-10-16 14:20:00,15.51,15.52,15.5,15.5,35795.0,15.51,15.52,15.5,15.5,35795.0
2019-10-16 14:25:00,15.51,15.51,15.47,15.48,40565.0,15.51,15.51,15.47,15.48,40565.0
2019-10-16 14:30:00,15.48,15.49,15.46,15.47,18625.0,15.48,15.49,15.46,15.47,18625.0
2019-10-16 14:35:00,15.47,15.47,15.46,15.47,82580.0,15.47,15.47,15.46,15.47,82580.0
2019-10-16 14:40:00,15.47,15.49,15.47,15.48,120250.0,15.47,15.49,15.47,15.48,120250.0
2019-10-16 14:45:00,15.48,15.51,15.48,15.51,33390.0,15.48,15.51,15.48,15.51,33390.0
2019-10-16 14:50:00,15.51,15.52,15.51,15.52,32315.0,15.51,15.52,15.51,15.52,32315.0
2019-10-16 14:55:00,15.52,15.54,15.52,15.53,19500.0,15.52,15.54,15.52,15.53,19500.0
2019-10-16 15:00:00,15.53,15.53,15.52,15.52,30000.0,15.53,15.53,15.52,15.52,30000.0
2019-10-16 15:05:00,15.53,15.55,15.52,15.55,33120.0,15.53,15.55,15.52,15.55,33120.0
2019-10-16 15:10:00,15.55,15.55,15.54,15.55,37830.0,15.55,15.55,15.54,15.55,37830.0
2019-10-16 15:15:00,15.55,15.55,15.53,15.54,62680.0,15.55,15.55,15.53,15.54,62680.0
2019-10-16 15:20:00,15.53,15.54,15.53,15.53,48170.0,15.53,15.54,15.53,15.53,48170.0
2019-10-16 15:25:00,15.53,15.55,15.53,15.54,54330.0,15.53,15.55,15.53,15.54,54330.0
2019-10-16 15:30:00,15.54,15.56,15.54,15.55,71935.0,15.54,15.56,15.54,15.55,71935.0
2019-10-16 15:35:00,15.55,15.55,15.53,15.53,41895.0,15.55,15.55,15.53,15.53,41895.0
2019-10-16 15:40:00,15.53,15.54,15.52,15.52,84070.0,15.53,15.54,15.52,15.52,84070.0
2019-10-16 15:45:00,15.52,15.54,15.51,15.54,91805.0,15.52,15.54,15.51,15.54,91805.0
2019-10-16 15:50:00,15.54,15.54,15.54,15.54,140550.0,15.54,15.54,15.54,15.54,140550.0
2019-10-16 15:55:00,15.54,15.57,15.54,15.55,304025.0,15.54,15.57,15.54,15.55,304025.0
2019-10-17 09:30:00,15.57,15.7,15.56,15.61,82945.0,15.57,15.7,15.56,15.61,82945.0
2019-10-17 09:35:00,15.58,15.58,15.51,15.52,24185.0,15.58,15.58,15.51,15.52,24185.0
2019-10-17 09:40:00,15.52,15.62,15.52,15.61,8775.0,15.52,15.62,15.52,15.61,8775.0
2019-10-17 09:45:00,15.62,15.65,15.6,15.65,12565.0,15.62,15.65,15.6,15.65,12565.0
2019-10-17 09:50:00,15.65,15.71,15.63,15.71,16645.0,15.65,15.71,15.63,15.71,16645.0
2019-10-17 09:55:00,15.71,15.73,15.67,15.69,45360.0,15.71,15.73,15.67,15.69,45360.0
2019-10-17 10:00:00,15.7,15.76,15.7,15.73,36540.0,15.7,15.76,15.7,15.73,36540.0
2019-10-17 10:05:00,15.74,15.8,15.74,15.79,28940.0,15.74,15.8,15.74,15.79,28940.0
2019-10-17 10:10:00,15.8,15.82,15.78,15.81,41575.0,15.8,15.82,15.78,15.81,41575.0
2019-10-17 10:15:00,15.8,15.81,15.78,15.79,54085.0,15.8,15.81,15.78,15.79,54085.0
2019-10-17 10:20:00,15.79,15.81,15.78,15.79,30330.0,15.79,15.81,15.78,15.79,30330.0
2019-10-17 10:25:00,15.78,15.79,15.73,15.74,50070.0,15.78,15.79,15.73,15.74,50070.0
2019-10-17 10:30:00,15.75,15.78,15.75,15.75,47240.0,15.75,15.78,15.75,15.75,47240.0
2019-10-17 10:35:00,15.75,15.77,15.73,15.77,23285.0,15.75,15.77,15.73,15.77,23285.0
2019-10-17 10:40:00,15.77,15.77,15.72,15.74,35585.0,15.77,15.77,15.72,15.74,35585.0
2019-10-17 10:45:00,15.74,15.74,15.71,15.71,35210.0,15.74,15.74,15.71,15.71,35210.0
2019-10-17 10:50:00,15.71,15.73,15.71,15.73,25105.0,15.71,15.73,15.71,15.73,25105.0
2019-10-17 10:55:00,15.73,15.77,15.72,15.74,42740.0,15.73,15.77,15.72,15.74,42740.0
2019-10-17 11:00:00,15.73,15.73,15.68,15.69,29260.0,15.73,15.73,15.68,15.69,29260.0
2019-10-17 11:05:00,15.69,15.72,15.69,15.71,22425.0,15.69,15.72,15.69,15.71,22425.0
2019-10-17 11:10:00,15.71,15.76,15.71,15.76,19625.0,15.71,15.76,15.71,15.76,19625.0
2019-10-17 11:15:00,15.76,15.76,15.75,15.75,20650.0,15.76,15.76,15.75,15.75,20650.0
2019-10-17 11:20:00,15.75,15.75,15.72,15.73,11325.0,15.75,15.75,15.72,15.73,11325.0
2019-10-17 11:25:00,15.72,15.73,15.72,15.72,9515.0,15.72,15.73,15.72,15.72,9515.0
2019-10-17 11:30:00,15.71,15.71,15.69,15.69,21955.0,15.71,15.71,15.69,15.69,21955.0
2019-10-17 11:35:00,15.69,15.72,15.69,15.72,38750.0,15.69,15.72,15.69,15.72,38750.0
2019-10-17 11:40:00,15.72,15.74,15.71,15.73,23300.0,15.72,15.74,15.71,15.73,23300.0
2019-10-17 11:45:00,15.74,15.76,15.73,15.74,52125.0,15.74,15.76,15.73,15.74,52125.0
2019-10-17 11:50:00,15.74,15.74,15.72,15.73,25570.0,15.74,15.74,15.72,15.73,25570.0
2019-10-17 11:55:00,15.73,15.75,15.73,15.74,11645.0,15.73,15.75,15.73,15.74,11645.0
2019-10-17 12:00:00,15.75,15.75,15.72,15.73,52460.0,15.75,15.75,15.72,15.73,52460.0
2019-10-17 12:05:00,15.73,15.75,15.72,15.75,29500.0,15.73,15.75,15.72,15.75,29500.0
2019-10-17 12:10:00,15.75,15.76,15.73,15.75,19305.0,15.75,15.76,15.73,15.75,19305.0
2019-10-17 12:15:00,15.75,15.76,15.74,15.76,16835.0,15.75,15.76,15.74,15.76,16835.0
2019-10-17 12:20:00,15.76,15.77,15.75,15.76,12170.0,15.76,15.77,15.75,15.76,12170.0
2019-10-17 12:25:00,15.76,15.77,15.75,15.76,18685.0,15.76,15.77,15.75,15.76,18685.0
2019-10-17 12:30:00,15.75,15.76,15.75,15.76,13300.0,15.75,15.76,15.75,15.76,13300.0
2019-10-17 12:35:00,15.76,15.76,15.72,15.73,43025.0,15.76,15.76,15.72,15.73,43025.0
2019-10-17 12:40:00,15.74,15.74,15.73,15.73,14625.0,15.74,15.74,15.73,15.73,14625.0
2019-10-17 12:45:00,15.74,15.74,15.72,15.73,16460.0,15.74,15.74,15.72,15.73,16460.0
2019-10-17 12:50:00,15.72,15.73,15.71,15.72,34475.0,15.72,15.73,15.71,15.72,34475.0
2019-10-17 12:55:00,15.73,15.73,15.73,15.73,12255.0,15.73,15.73,15.73,15.73,12255.0
2019-10-17 13:00:00,15.73,15.73,15.72,15.72,13810.0,15.73,15.73,15.72,15.72,13810.0
2019-10-17 13:05:00,15.72,15.72,15.71,15.72,45585.0,15.72,15.72,15.71,15.72,45585.0
2019-10-17 13:10:00,15.72,15.73,15.72,15.73,29300.0,15.72,15.73,15.72,15.73,29300.0
2019-10-17 13:15:00,15.72,15.75,15.72,15.75,28250.0,15.72,15.75,15.72,15.75,28250.0
2019-10-17 13:20:00,15.75,15.75,15.74,15.74,19780.0,15.75,15.75,15.74,15.74,19780.0
2019-10-17 13:25:00,15.74,15.75,15.74,15.75,15500.0,15.74,15.75,15.74,15.75,15500.0
2019-10-17 13:30:00,15.76,15.77,15.75,15.76,24865.0,15.76,15.77,15.75,15.76,24865.0
2019-10-17 13:35:00,15.76,15.77,15.76,15.77,18500.0,15.76,15.77,15.76,15.77,18500.0
2019-10-17 13:40:00,15.76,15.76,15.75,15.76,24565.0,15.76,15.76,15.75,15.76,24565.0
2019-10-17 13:45:00,15.77,15.77,15.77,15.77,2645.0,15.77,15.77,15.77,15.77,2645.0
2019-10-17 13:50:00,15.77,15.78,15.77,15.77,29025.0,15.77,15.78,15.77,15.77,29025.0
2019-10-17 13:55:00,15.77,15.77,15.75,15.75,19750.0,15.77,15.77,15.75,15.75,19750.0
2019-10-17 14:00:00,15.75,15.75,15.74,15.75,38760.0,15.75,15.75,15.74,15.75,38760.0
2019-10-17 14:05:00,15.75,15.76,15.75,15.76,17705.0,15.75,15.76,15.75,15.76,17705.0
2019-10-17 14:10:00,15.76,15.76,15.75,15.75,17050.0,15.76,15.76,15.75,15.75,17050.0
2019-10-17 14:15:00,15.75,15.75,15.74,15.75,14435.0,15.75,15.75,15.74,15.75,14435.0
2019-10-17 14:20:00,15.74,15.75,15.74,15.74,40785.0,15.74,15.75,15.74,15.74,40785.0
2019-10-17 14:25:00,15.74,15.76,15.73,15.76,38140.0,15.74,15.76,15.73,15.76,38140.0
2019-10-17 14:30:00,15.76,15.76,15.74,15.75,16620.0,15.76,15.76,15.74,15.75,16620.0
2019-10-17 14:35:00,15.75,15.76,15.75,15.75,27015.0,15.75,15.76,15.75,15.75,27015.0
2019-10-17 14:40:00,15.75,15.77,15.75,15.76,10550.0,15.75,15.77,15.75,15.76,10550.0
2019-10-17 14:45:00,15.76,15.77,15.75,15.76,21510.0,15.76,15.77,15.75,15.76,21510.0
2019-10-17 14:50:00,15.76,15.77,15.75,15.75,21770.0,15.76,15.77,15.75,15.75,21770.0
2019-10-17 14:55:00,15.75,15.75,15.75,15.75,15245.0,15.75,15.75,15.75,15.75,15245.0
2019-10-17 15:00:00,15.75,15.76,15.75,15.76,22000.0,15.75,15.76,15.75,15.76,22000.0
2019-10-17 15:05:00,15.75,15.76,15.74,15.74,41100.0,15.75,15.76,15.74,15.74,41100.0
2019-10-17 15:10:00,15.74,15.75,15.74,15.75,30965.0,15.74,15.75,15.74,15.75,30965.0
2019-10-17 15:15:00,15.75,15.75,15.74,15.74,27355.0,15.75,15.75,15.74,15.74,27355.0
2019-10-17 15:20:00,15.74,15.75,15.74,15.75,23270.0,15.74,15.75,15.74,15.75,23270.0
2019-10-17 15:25:00,15.75,15.75,15.74,15.75,33020.0,15.75,15.75,15.74,15.75,33020.0
2019-10-17 15:30:00,15.75,15.76,15.75,15.75,32950.0,15.75,15.76,15.75,15.75,32950.0
2019-10-17 15:35:00,15.75,15.77,15.75,15.77,33760.0,15.75,15.77,15.75,15.77,33760.0
2019-10-17 15:40:00,15.77,15.77,15.77,15.77,50150.0,15.77,15.77,15.77,15.77,50150.0
2019-10-17 15:45:00,15.77,15.79,15.76,15.79,50805.0,15.77,15.79,15.76,15.79,50805.0
2019-10-17 15:50:00,15.79,15.81,15.78,15.8,123790.0,15.79,15.81,15.78,15.8,123790.0
2019-10-17 15:55:00,15.8,15.8,15.77,15.78,177265.0,15.8,15.8,15.77,15.78,177265.0
2019-10-18 09:30:00,15.77,15.77,15.67,15.76,270220.0,15.77,15.77,15.67,15.76,270220.0
2019-10-18 09:35:00,15.75,15.75,15.65,15.67,31145.0,15.75,15.75,15.65,15.67,31145.0
2019-10-18 09:40:00,15.67,15.68,15.65,15.67,15000.0,15.67,15.68,15.65,15.67,15000.0
2019-10-18 09:45:00,15.67,15.67,15.63,15.63,78615.0,15.67,15.67,15.63,15.63,78615.0
2019-10-18 09:50:00,15.62,15.65,15.6,15.61,35510.0,15.62,15.65,15.6,15.61,35510.0
2019-10-18 09:55:00,15.6,15.62,15.57,15.59,78220.0,15.6,15.62,15.57,15.59,78220.0
2019-10-18 10:00:00,15.59,15.6,15.55,15.55,68065.0,15.59,15.6,15.55,15.55,68065.0
2019-10-18 10:05:00,15.54,15.56,15.52,15.56,127170.0,15.54,15.56,15.52,15.56,127170.0
2019-10-18 10:10:00,15.54,15.56,15.5,15.5,29625.0,15.54,15.56,15.5,15.5,29625.0
2019-10-18 10:15:00,15.5,15.5,15.45,15.5,132220.0,15.5,15.5,15.45,15.5,132220.0
2019-10-18 10:20:00,15.5,15.53,15.48,15.53,43790.0,15.5,15.53,15.48,15.53,43790.0
2019-10-18 10:25:00,15.53,15.53,15.5,15.51,30440.0,15.53,15.53,15.5,15.51,30440.0
2019-10-18 10:30:00,15.5,15.5,15.45,15.46,42585.0,15.5,15.5,15.45,15.46,42585.0
2019-10-18 10:35:00,15.45,15.46,15.44,15.45,13500.0,15.45,15.46,15.44,15.45,13500.0
2019-10-18 10:40:00,15.44,15.44,15.41,15.41,46585.0,15.44,15.44,15.41,15.41,46585.0
2019-10-18 10:45:00,15.41,15.41,15.31,15.35,128950.0,15.41,15.41,15.31,15.35,128950.0
2019-10-18 10:50:00,15.35,15.37,15.31,15.33,112850.0,15.35,15.37,15.31,15.33,112850.0
2019-10-18 10:55:00,15.33,15.36,15.32,15.34,92230.0,15.33,15.36,15.32,15.34,92230.0
2019-10-18 11:00:00,15.34,15.35,15.31,15.33,42770.0,15.34,15.35,15.31,15.33,42770.0
2019-10-18 11:05:00,15.32,15.33,15.29,15.3,29690.0,15.32,15.33,15.29,15.3,29690.0
2019-10-18 11:10:00,15.29,15.32,15.29,15.31,47040.0,15.29,15.32,15.29,15.31,47040.0
2019-10-18 11:15:00,15.31,15.33,15.31,15.33,30830.0,15.31,15.33,15.31,15.33,30830.0
2019-10-18 11:20:00,15.32,15.32,15.3,15.32,58015.0,15.32,15.32,15.3,15.32,58015.0
2019-10-18 11:25:00,15.31,15.33,15.3,15.33,44280.0,15.31,15.33,15.3,15.33,44280.0
2019-10-18 11:30:00,15.33,15.35,15.32,15.32,40260.0,15.33,15.35,15.32,15.32,40260.0
2019-10-18 11:35:00,15.33,15.33,15.3,15.31,46450.0,15.33,15.33,15.3,15.31,46450.0
2019-10-18 11:40:00,15.31,15.31,15.29,15.3,95620.0,15.31,15.31,15.29,15.3,95620.0
2019-10-18 11:45:00,15.29,15.3,15.26,15.26,35170.0,15.29,15.3,15.26,15.26,35170.0
2019-10-18 11:50:00,15.26,15.26,15.23,15.25,82895.0,15.26,15.26,15.23,15.25,82895.0
2019-10-18 11:55:00,15.25,15.26,15.22,15.24,80090.0,15.25,15.26,15.22,15.24,80090.0
2019-10-18 12:00:00,15.24,15.26,15.24,15.25,25295.0,15.24,15.26,15.24,15.25,25295.0
2019-10-18 12:05:00,15.25,15.26,15.23,15.23,63425.0,15.25,15.26,15.23,15.23,63425.0
2019-10-18 12:10:00,15.23,15.23,15.17,15.2,75825.0,15.23,15.23,15.17,15.2,75825.0
2019-10-18 12:15:00,15.2,15.22,15.18,15.18,64255.0,15.2,15.22,15.18,15.18,64255.0
2019-10-18 12:20:00,15.17,15.18,15.15,15.18,28295.0,15.17,15.18,15.15,15.18,28295.0
2019-10-18 12:25:00,15.17,15.2,15.17,15.17,24605.0,15.17,15.2,15.17,15.17,24605.0
2019-10-18 12:30:00,15.17,15.18,15.15,15.18,41345.0,15.17,15.18,15.15,15.18,41345.0
2019-10-18 12:35:00,15.18,15.19,15.17,15.19,30160.0,15.18,15.19,15.17,15.19,30160.0
2019-10-18 12:40:00,15.19,15.21,15.19,15.21,34435.0,15.19,15.21,15.19,15.21,34435.0
2019-10-18 12:45:00,15.21,15.23,15.21,15.23,19195.0,15.21,15.23,15.21,15.23,19195.0
2019-10-18 12:50:00,15.24,15.27,15.22,15.27,26850.0,15.24,15.27,15.22,15.27,26850.0
2019-10-18 12:55:00,15.27,15.28,15.25,15.26,24160.0,15.27,15.28,15.25,15.26,24160.0
2019-10-18 13:00:00,15.25,15.29,15.25,15.29,13000.0,15.25,15.29,15.25,15.29,13000.0
2019-10-18 13:05:00,15.3,15.32,15.29,15.31,43835.0,15.3,15.32,15.29,15.31,43835.0
2019-10-18 13:10:00,15.32,15.34,15.31,15.34,14550.0,15.32,15.34,15.31,15.34,14550.0
2019-10-18 13:15:00,15.34,15.39,15.34,15.38,39615.0,15.34,15.39,15.34,15.38,39615.0
2019-10-18 13:20:00,15.38,15.38,15.3,15.34,243495.0,15.38,15.38,15.3,15.34,243495.0
2019-10-18 13:25:00,15.34,15.35,15.26,15.27,72515.0,15.34,15.35,15.26,15.27,72515.0
2019-10-18 13:30:00,15.27,15.27,15.23,15.23,45695.0,15.27,15.27,15.23,15.23,45695.0
2019-10-18 13:35:00,15.23,15.24,15.21,15.21,66440.0,15.23,15.24,15.21,15.21,66440.0
2019-10-18 13:40:00,15.21,15.23,15.2,15.23,57040.0,15.21,15.23,15.2,15.23,57040.0
2019-10-18 13:45:00,15.23,15.26,15.23,15.26,55770.0,15.23,15.26,15.23,15.26,55770.0
2019-10-18 13:50:00,15.26,15.26,15.24,15.25,30370.0,15.26,15.26,15.24,15.25,30370.0
2019-10-18 13:55:00,15.25,15.25,15.23,15.24,25660.0,15.25,15.25,15.23,15.24,25660.0
2019-10-18 14:00:00,15.24,15.26,15.24,15.25,31615.0,15.24,15.26,15.24,15.25,31615.0
2019-10-18 14:05:00,15.25,15.25,15.23,15.23,138220.0,15.25,15.25,15.23,15.23,138220.0
2019-10-18 14:10:00,15.23,15.23,15.21,15.22,27935.0,15.23,15.23,15.21,15.22,27935.0
2019-10-18 14:15:00,15.22,15.24,15.21,15.23,34755.0,15.22,15.24,15.21,15.23,34755.0
2019-10-18 14:20:00,15.23,15.26,15.23,15.25,26660.0,15.23,15.26,15.23,15.25,26660.0
2019-10-18 14:25:00,15.25,15.26,15.24,15.26,19525.0,15.25,15.26,15.24,15.26,19525.0
2019-10-18 14:30:00,15.26,15.26,15.24,15.25,26455.0,15.26,15.26,15.24,15.25,26455.0
2019-10-18 14:35:00,15.25,15.25,15.24,15.25,19225.0,15.25,15.25,15.24,15.25,19225.0
2019-10-18 14:40:00,15.25,15.28,15.25,15.27,20770.0,15.25,15.28,15.25,15.27,20770.0
2019-10-18 14:45:00,15.27,15.27,15.24,15.26,20005.0,15.27,15.27,15.24,15.26,20005.0
2019-10-18 14:50:00,15.26,15.27,15.26,15.27,12665.0,15.26,15.27,15.26,15.27,12665.0
2019-10-18 14:55:00,15.28,15.28,15.27,15.27,33670.0,15.28,15.28,15.27,15.27,33670.0
2019-10-18 15:00:00,15.27,15.28,15.24,15.26,72915.0,15.27,15.28,15.24,15.26,72915.0
2019-10-18 15:05:00,15.27,15.28,15.26,15.27,27420.0,15.27,15.28,15.26,15.27,27420.0
2019-10-18 15:10:00,15.27,15.28,15.27,15.28,35870.0,15.27,15.28,15.27,15.28,35870.0
2019-10-18 15:15:00,15.28,15.29,15.27,15.29,38810.0,15.28,15.29,15.27,15.29,38810.0
2019-10-18 15:20:00,15.29,15.31,15.29,15.3,59060.0,15.29,15.31,15.29,15.3,59060.0
2019-10-18 15:25:00,15.31,15.32,15.31,15.31,60990.0,15.31,15.32,15.31,15.31,60990.0
2019-10-18 15:30:00,15.31,15.33,15.31,15.33,66175.0,15.31,15.33,15.31,15.33,66175.0
2019-10-18 15:35:00,15.33,15.33,15.32,15.33,55345.0,15.33,15.33,15.32,15.33,55345.0
2019-10-18 15:40:00,15.33,15.33,15.3,15.31,73420.0,15.33,15.33,15.3,15.31,73420.0
2019-10-18 15:45:00,15.31,15.32,15.31,15.32,77880.0,15.31,15.32,15.31,15.32,77880.0
2019-10-18 15:50:00,15.32,15.33,15.32,15.32,92955.0,15.32,15.33,15.32,15.32,92955.0
2019-10-18 15:55:00,15.32,15.33,15.31,15.31,279410.0,15.32,15.33,15.31,15.31,279410.0
2019-10-21 09:30:00,15.4,15.44,15.33,15.37,47055.0,15.4,15.44,15.33,15.37,47055.0
2019-10-21 09:35:00,15.37,15.44,15.34,15.37,13370.0,15.37,15.44,15.34,15.37,13370.0
2019-10-21 09:40:00,15.37,15.39,15.36,15.39,17055.0,15.37,15.39,15.36,15.39,17055.0
2019-10-21 09:45:00,15.39,15.41,15.37,15.37,16125.0,15.39,15.41,15.37,15.37,16125.0
2019-10-21 09:50:00,15.36,15.44,15.36,15.44,15050.0,15.36,15.44,15.36,15.44,15050.0
2019-10-21 09:55:00,15.42,15.43,15.37,15.39,21550.0,15.42,15.43,15.37,15.39,21550.0
2019-10-21 10:00:00,15.4,15.41,15.38,15.38,12500.0,15.4,15.41,15.38,15.38,12500.0
2019-10-21 10:05:00,15.37,15.39,15.36,15.39,21750.0,15.37,15.39,15.36,15.39,21750.0
2019-10-21 10:10:00,15.37,15.39,15.36,15.37,23500.0,15.37,15.39,15.36,15.37,23500.0
2019-10-21 10:15:00,15.34,15.37,15.34,15.36,16625.0,15.34,15.37,15.34,15.36,16625.0
2019-10-21 10:20:00,15.36,15.36,15.33,15.33,26245.0,15.36,15.36,15.33,15.33,26245.0
2019-10-21 10:25:00,15.33,15.34,15.31,15.31,51605.0,15.33,15.34,15.31,15.31,51605.0
2019-10-21 10:30:00,15.31,15.32,15.29,15.32,36590.0,15.31,15.32,15.29,15.32,36590.0
2019-10-21 10:35:00,15.32,15.34,15.31,15.34,36320.0,15.32,15.34,15.31,15.34,36320.0
2019-10-21 10:40:00,15.34,15.34,15.32,15.32,29680.0,15.34,15.34,15.32,15.32,29680.0
2019-10-21 10:45:00,15.32,15.34,15.29,15.29,33540.0,15.32,15.34,15.29,15.29,33540.0
2019-10-21 10:50:00,15.29,15.3,15.27,15.27,65250.0,15.29,15.3,15.27,15.27,65250.0
2019-10-21 10:55:00,15.26,15.29,15.26,15.27,32585.0,15.26,15.29,15.26,15.27,32585.0
2019-10-21 11:00:00,15.27,15.28,15.27,15.27,23425.0,15.27,15.28,15.27,15.27,23425.0
2019-10-21 11:05:00,15.28,15.28,15.24,15.24,37980.0,15.28,15.28,15.24,15.24,37980.0
2019-10-21 11:10:00,15.25,15.27,15.24,15.26,13375.0,15.25,15.27,15.24,15.26,13375.0
2019-10-21 11:15:00,15.26,15.27,15.26,15.26,26200.0,15.26,15.27,15.26,15.26,26200.0
2019-10-21 11:20:00,15.26,15.31,15.26,15.31,50390.0,15.26,15.31,15.26,15.31,50390.0
2019-10-21 11:25:00,15.31,15.31,15.28,15.29,23425.0,15.31,15.31,15.28,15.29,23425.0
2019-10-21 11:30:00,15.29,15.29,15.25,15.25,28175.0,15.29,15.29,15.25,15.25,28175.0
2019-10-21 11:35:00,15.26,15.26,15.22,15.23,22315.0,15.26,15.26,15.22,15.23,22315.0
2019-10-21 11:40:00,15.22,15.23,15.22,15.22,28985.0,15.22,15.23,15.22,15.22,28985.0
2019-10-21 11:45:00,15.22,15.25,15.22,15.24,39305.0,15.22,15.25,15.22,15.24,39305.0
2019-10-21 11:50:00,15.24,15.24,15.21,15.23,19150.0,15.24,15.24,15.21,15.23,19150.0
2019-10-21 11:55:00,15.23,15.23,15.21,15.23,15875.0,15.23,15.23,15.21,15.23,15875.0
2019-10-21 12:00:00,15.24,15.25,15.22,15.24,34975.0,15.24,15.25,15.22,15.24,34975.0
2019-10-21 12:05:00,15.24,15.27,15.24,15.27,20395.0,15.24,15.27,15.24,15.27,20395.0
2019-10-21 12:10:00,15.27,15.28,15.26,15.27,25850.0,15.27,15.28,15.26,15.27,25850.0
2019-10-21 12:15:00,15.27,15.28,15.26,15.27,25100.0,15.27,15.28,15.26,15.27,25100.0
2019-10-21 12:20:00,15.28,15.29,15.27,15.29,32615.0,15.28,15.29,15.27,15.29,32615.0
2019-10-21 12:25:00,15.29,15.29,15.27,15.28,37085.0,15.29,15.29,15.27,15.28,37085.0
2019-10-21 12:30:00,15.28,15.29,15.28,15.29,12260.0,15.28,15.29,15.28,15.29,12260.0
2019-10-21 12:35:00,15.28,15.28,15.27,15.28,14555.0,15.28,15.28,15.27,15.28,14555.0
2019-10-21 12:40:00,15.28,15.3,15.28,15.3,15980.0,15.28,15.3,15.28,15.3,15980.0
2019-10-21 12:45:00,15.3,15.32,15.3,15.31,12650.0,15.3,15.32,15.3,15.31,12650.0
2019-10-21 12:50:00,15.31,15.34,15.31,15.32,18940.0,15.31,15.34,15.31,15.32,18940.0
2019-10-21 12:55:00,15.32,15.32,15.29,15.29,22235.0,15.32,15.32,15.29,15.29,22235.0
2019-10-21 13:00:00,15.29,15.3,15.29,15.29,12025.0,15.29,15.3,15.29,15.29,12025.0
2019-10-21 13:05:00,15.29,15.29,15.28,15.28,17855.0,15.29,15.29,15.28,15.28,17855.0
2019-10-21 13:10:00,15.28,15.29,15.27,15.29,45000.0,15.28,15.29,15.27,15.29,45000.0
2019-10-21 13:15:00,15.29,15.29,15.28,15.29,62140.0,15.29,15.29,15.28,15.29,62140.0
2019-10-21 13:20:00,15.29,15.3,15.29,15.3,17075.0,15.29,15.3,15.29,15.3,17075.0
2019-10-21 13:25:00,15.3,15.35,15.29,15.35,47385.0,15.3,15.35,15.29,15.35,47385.0
2019-10-21 13:30:00,15.35,15.37,15.34,15.35,171935.0,15.35,15.37,15.34,15.35,171935.0
2019-10-21 13:35:00,15.35,15.36,15.34,15.35,22635.0,15.35,15.36,15.34,15.35,22635.0
2019-10-21 13:40:00,15.36,15.37,15.35,15.36,17125.0,15.36,15.37,15.35,15.36,17125.0
2019-10-21 13:45:00,15.35,15.36,15.32,15.33,73845.0,15.35,15.36,15.32,15.33,73845.0
2019-10-21 13:50:00,15.32,15.33,15.3,15.31,35485.0,15.32,15.33,15.3,15.31,35485.0
2019-10-21 13:55:00,15.31,15.32,15.31,15.31,26945.0,15.31,15.32,15.31,15.31,26945.0
2019-10-21 14:00:00,15.31,15.34,15.3,15.33,27165.0,15.31,15.34,15.3,15.33,27165.0
2019-10-21 14:05:00,15.33,15.34,15.32,15.33,19665.0,15.33,15.34,15.32,15.33,19665.0
2019-10-21 14:10:00,15.33,15.34,15.32,15.32,13300.0,15.33,15.34,15.32,15.32,13300.0
2019-10-21 14:15:00,15.32,15.32,15.28,15.29,27870.0,15.32,15.32,15.28,15.29,27870.0
2019-10-21 14:20:00,15.29,15.31,15.29,15.31,15660.0,15.29,15.31,15.29,15.31,15660.0
2019-10-21 14:25:00,15.31,15.31,15.3,15.31,19720.0,15.31,15.31,15.3,15.31,19720.0
2019-10-21 14:30:00,15.3,15.31,15.27,15.27,30875.0,15.3,15.31,15.27,15.27,30875.0
2019-10-21 14:35:00,15.28,15.3,15.28,15.28,23695.0,15.28,15.3,15.28,15.28,23695.0
2019-10-21 14:40:00,15.28,15.3,15.28,15.29,17485.0,15.28,15.3,15.28,15.29,17485.0
2019-10-21 14:45:00,15.29,15.29,15.28,15.29,17900.0,15.29,15.29,15.28,15.29,17900.0
2019-10-21 14:50:00,15.29,15.29,15.28,15.29,27245.0,15.29,15.29,15.28,15.29,27245.0
2019-10-21 14:55:00,15.28,15.29,15.26,15.26,60650.0,15.28,15.29,15.26,15.26,60650.0
2019-10-21 15:00:00,15.26,15.28,15.26,15.28,41250.0,15.26,15.28,15.26,15.28,41250.0
2019-10-21 15:05:00,15.28,15.29,15.28,15.28,18375.0,15.28,15.29,15.28,15.28,18375.0
2019-10-21 15:10:00,15.28,15.29,15.27,15.28,27715.0,15.28,15.29,15.27,15.28,27715.0
2019-10-21 15:15:00,15.28,15.28,15.27,15.27,22595.0,15.28,15.28,15.27,15.27,22595.0
2019-10-21 15:20:00,15.28,15.29,15.27,15.29,54105.0,15.28,15.29,15.27,15.29,54105.0
2019-10-21 15:25:00,15.29,15.29,15.28,15.28,34100.0,15.29,15.29,15.28,15.28,34100.0
2019-10-21 15:30:00,15.28,15.28,15.25,15.26,88540.0,15.28,15.28,15.25,15.26,88540.0
2019-10-21 15:35:00,15.26,15.26,15.24,15.24,40365.0,15.26,15.26,15.24,15.24,40365.0
2019-10-21 15:40:00,15.24,15.25,15.24,15.25,47755.0,15.24,15.25,15.24,15.25,47755.0
2019-10-21 15:45:00,15.25,15.25,15.23,15.24,54435.0,15.25,15.25,15.23,15.24,54435.0
2019-10-21 15:50:00,15.24,15.26,15.23,15.26,104225.0,15.24,15.26,15.23,15.26,104225.0
2019-10-21 15:55:00,15.26,15.27,15.24,15.25,303090.0,15.26,15.27,15.24,15.25,303090.0
2019-10-22 09:30:00,15.29,15.64,15.27,15.37,108965.0,15.29,15.64,15.27,15.37,108965.0
2019-10-22 09:35:00,15.38,15.48,15.34,15.43,191055.0,15.38,15.48,15.34,15.43,191055.0
2019-10-22 09:40:00,15.44,15.53,15.44,15.48,33080.0,15.44,15.53,15.44,15.48,33080.0
2019-10-22 09:45:00,15.5,15.52,15.48,15.52,40890.0,15.5,15.52,15.48,15.52,40890.0
2019-10-22 09:50:00,15.51,15.56,15.51,15.52,70195.0,15.51,15.56,15.51,15.52,70195.0
2019-10-22 09:55:00,15.52,15.54,15.51,15.52,13505.0,15.52,15.54,15.51,15.52,13505.0
2019-10-22 10:00:00,15.52,15.55,15.52,15.54,18985.0,15.52,15.55,15.52,15.54,18985.0
2019-10-22 10:05:00,15.54,15.54,15.51,15.52,20200.0,15.54,15.54,15.51,15.52,20200.0
2019-10-22 10:10:00,15.51,15.55,15.5,15.55,13970.0,15.51,15.55,15.5,15.55,13970.0
2019-10-22 10:15:00,15.54,15.54,15.51,15.53,26775.0,15.54,15.54,15.51,15.53,26775.0
2019-10-22 10:20:00,15.52,15.54,15.51,15.54,13250.0,15.52,15.54,15.51,15.54,13250.0
2019-10-22 10:25:00,15.54,15.55,15.53,15.54,22840.0,15.54,15.55,15.53,15.54,22840.0
2019-10-22 10:30:00,15.55,15.57,15.55,15.55,33905.0,15.55,15.57,15.55,15.55,33905.0
2019-10-22 10:35:00,15.54,15.54,15.52,15.53,10500.0,15.54,15.54,15.52,15.53,10500.0
2019-10-22 10:40:00,15.53,15.53,15.51,15.51,8980.0,15.53,15.53,15.51,15.51,8980.0
2019-10-22 10:45:00,15.5,15.5,15.49,15.49,6000.0,15.5,15.5,15.49,15.49,6000.0
2019-10-22 10:50:00,15.49,15.51,15.49,15.49,7500.0,15.49,15.51,15.49,15.49,7500.0
2019-10-22 10:55:00,15.49,15.49,15.47,15.48,11500.0,15.49,15.49,15.47,15.48,11500.0
2019-10-22 11:00:00,15.47,15.48,15.45,15.45,9150.0,15.47,15.48,15.45,15.45,9150.0
2019-10-22 11:05:00,15.46,15.47,15.45,15.47,10500.0,15.46,15.47,15.45,15.47,10500.0
2019-10-22 11:10:00,15.46,15.46,15.44,15.46,19440.0,15.46,15.46,15.44,15.46,19440.0
2019-10-22 11:15:00,15.45,15.46,15.44,15.44,6125.0,15.45,15.46,15.44,15.44,6125.0
2019-10-22 11:20:00,15.45,15.45,15.42,15.43,16000.0,15.45,15.45,15.42,15.43,16000.0
2019-10-22 11:25:00,15.43,15.43,15.41,15.42,15115.0,15.43,15.43,15.41,15.42,15115.0
2019-10-22 11:30:00,15.42,15.44,15.41,15.44,9250.0,15.42,15.44,15.41,15.44,9250.0
2019-10-22 11:35:00,15.45,15.45,15.44,15.45,9000.0,15.45,15.45,15.44,15.45,9000.0
2019-10-22 11:40:00,15.44,15.46,15.43,15.46,15775.0,15.44,15.46,15.43,15.46,15775.0
2019-10-22 11:45:00,15.47,15.49,15.46,15.48,17055.0,15.47,15.49,15.46,15.48,17055.0
2019-10-22 11:50:00,15.47,15.48,15.45,15.45,12300.0,15.47,15.48,15.45,15.45,12300.0
2019-10-22 11:55:00,15.45,15.45,15.43,15.44,11000.0,15.45,15.45,15.43,15.44,11000.0
2019-10-22 12:00:00,15.44,15.45,15.43,15.43,22250.0,15.44,15.45,15.43,15.43,22250.0
2019-10-22 12:05:00,15.43,15.44,15.42,15.43,14285.0,15.43,15.44,15.42,15.43,14285.0
2019-10-22 12:10:00,15.43,15.43,15.43,15.43,5125.0,15.43,15.43,15.43,15.43,5125.0
2019-10-22 12:15:00,15.43,15.44,15.43,15.44,11575.0,15.43,15.44,15.43,15.44,11575.0
2019-10-22 12:20:00,15.44,15.44,15.42,15.43,48275.0,15.44,15.44,15.42,15.43,48275.0
2019-10-22 12:25:00,15.43,15.43,15.41,15.42,20205.0,15.43,15.43,15.41,15.42,20205.0
2019-10-22 12:30:00,15.42,15.45,15.42,15.45,15745.0,15.42,15.45,15.42,15.45,15745.0
2019-10-22 12:35:00,15.44,15.45,15.44,15.44,12625.0,15.44,15.45,15.44,15.44,12625.0
2019-10-22 12:40:00,15.44,15.45,15.44,15.45,23395.0,15.44,15.45,15.44,15.45,23395.0
2019-10-22 12:45:00,15.45,15.47,15.45,15.47,15125.0,15.45,15.47,15.45,15.47,15125.0
2019-10-22 12:50:00,15.47,15.49,15.47,15.49,11540.0,15.47,15.49,15.47,15.49,11540.0
2019-10-22 12:55:00,15.49,15.52,15.49,15.51,18625.0,15.49,15.52,15.49,15.51,18625.0
2019-10-22 13:00:00,15.52,15.52,15.48,15.49,19500.0,15.52,15.52,15.48,15.49,19500.0
2019-10-22 13:05:00,15.49,15.5,15.49,15.49,15000.0,15.49,15.5,15.49,15.49,15000.0
2019-10-22 13:10:00,15.48,15.49,15.47,15.47,14000.0,15.48,15.49,15.47,15.47,14000.0
2019-10-22 13:15:00,15.47,15.47,15.46,15.47,10300.0,15.47,15.47,15.46,15.47,10300.0
2019-10-22 13:20:00,15.47,15.48,15.46,15.47,18255.0,15.47,15.48,15.46,15.47,18255.0
2019-10-22 13:25:00,15.47,15.47,15.45,15.45,17500.0,15.47,15.47,15.45,15.45,17500.0
2019-10-22 13:30:00,15.45,15.46,15.44,15.45,12125.0,15.45,15.46,15.44,15.45,12125.0
2019-10-22 13:35:00,15.44,15.45,15.43,15.43,16990.0,15.44,15.45,15.43,15.43,16990.0
2019-10-22 13:40:00,15.43,15.43,15.42,15.42,18250.0,15.43,15.43,15.42,15.42,18250.0
2019-10-22 13:45:00,15.42,15.42,15.4,15.4,13750.0,15.42,15.42,15.4,15.4,13750.0
2019-10-22 13:50:00,15.4,15.41,15.38,15.38,70900.0,15.4,15.41,15.38,15.38,70900.0
2019-10-22 13:55:00,15.37,15.38,15.36,15.37,22210.0,15.37,15.38,15.36,15.37,22210.0
2019-10-22 14:00:00,15.38,15.39,15.37,15.37,18495.0,15.38,15.39,15.37,15.37,18495.0
2019-10-22 14:05:00,15.38,15.38,15.37,15.37,12375.0,15.38,15.38,15.37,15.37,12375.0
2019-10-22 14:10:00,15.38,15.38,15.37,15.38,18000.0,15.38,15.38,15.37,15.38,18000.0
2019-10-22 14:15:00,15.37,15.39,15.37,15.39,20125.0,15.37,15.39,15.37,15.39,20125.0
2019-10-22 14:20:00,15.4,15.4,15.37,15.38,11500.0,15.4,15.4,15.37,15.38,11500.0
2019-10-22 14:25:00,15.39,15.4,15.39,15.4,9000.0,15.39,15.4,15.39,15.4,9000.0
2019-10-22 14:30:00,15.4,15.4,15.38,15.39,32590.0,15.4,15.4,15.38,15.39,32590.0
2019-10-22 14:35:00,15.38,15.39,15.37,15.38,12585.0,15.38,15.39,15.37,15.38,12585.0
2019-10-22 14:40:00,15.38,15.39,15.37,15.37,23955.0,15.38,15.39,15.37,15.37,23955.0
2019-10-22 14:45:00,15.37,15.37,15.35,15.35,14875.0,15.37,15.37,15.35,15.35,14875.0
2019-10-22 14:50:00,15.35,15.35,15.33,15.35,25660.0,15.35,15.35,15.33,15.35,25660.0
2019-10-22 14:55:00,15.35,15.36,15.34,15.35,19125.0,15.35,15.36,15.34,15.35,19125.0
2019-10-22 15:00:00,15.36,15.36,15.34,15.35,23810.0,15.36,15.36,15.34,15.35,23810.0
2019-10-22 15:05:00,15.34,15.36,15.34,15.36,52395.0,15.34,15.36,15.34,15.36,52395.0
2019-10-22 15:10:00,15.36,15.38,15.36,15.37,39250.0,15.36,15.38,15.36,15.37,39250.0
2019-10-22 15:15:00,15.37,15.38,15.36,15.37,71675.0,15.37,15.38,15.36,15.37,71675.0
2019-10-22 15:20:00,15.37,15.38,15.37,15.38,41410.0,15.37,15.38,15.37,15.38,41410.0
2019-10-22 15:25:00,15.38,15.39,15.38,15.39,34385.0,15.38,15.39,15.38,15.39,34385.0
2019-10-22 15:30:00,15.39,15.4,15.39,15.39,38970.0,15.39,15.4,15.39,15.39,38970.0
2019-10-22 15:35:00,15.4,15.41,15.39,15.41,122355.0,15.4,15.41,15.39,15.41,122355.0
2019-10-22 15:40:00,15.41,15.41,15.4,15.4,48350.0,15.41,15.41,15.4,15.4,48350.0
2019-10-22 15:45:00,15.4,15.4,15.37,15.38,60665.0,15.4,15.4,15.37,15.38,60665.0
2019-10-22 15:50:00,15.38,15.4,15.38,15.4,88380.0,15.38,15.4,15.38,15.4,88380.0
2019-10-22 15:55:00,15.4,15.42,15.4,15.41,172470.0,15.4,15.42,15.4,15.41,172470.0
2019-10-23 09:30:00,15.33,15.36,15.24,15.3,69520.0,15.33,15.36,15.24,15.3,69520.0
2019-10-23 09:35:00,15.31,15.55,15.31,15.55,37925.0,15.31,15.55,15.31,15.55,37925.0
2019-10-23 09:40:00,15.55,15.58,15.5,15.58,44410.0,15.55,15.58,15.5,15.58,44410.0
2019-10-23 09:45:00,15.56,15.69,15.56,15.68,49975.0,15.56,15.69,15.56,15.68,49975.0
2019-10-23 09:50:00,15.68,15.72,15.66,15.68,66470.0,15.68,15.72,15.66,15.68,66470.0
2019-10-23 09:55:00,15.7,15.73,15.64,15.65,35750.0,15.7,15.73,15.64,15.65,35750.0
2019-10-23 10:00:00,15.65,15.66,15.6,15.65,207510.0,15.65,15.66,15.6,15.65,207510.0
2019-10-23 10:05:00,15.65,15.68,15.65,15.66,68020.0,15.65,15.68,15.65,15.66,68020.0
2019-10-23 10:10:00,15.67,15.71,15.66,15.71,162105.0,15.67,15.71,15.66,15.71,162105.0
2019-10-23 10:15:00,15.71,15.72,15.67,15.68,217395.0,15.71,15.72,15.67,15.68,217395.0
2019-10-23 10:20:00,15.67,15.71,15.61,15.61,198555.0,15.67,15.71,15.61,15.61,198555.0
2019-10-23 10:25:00,15.62,15.64,15.59,15.61,36320.0,15.62,15.64,15.59,15.61,36320.0
2019-10-23 10:30:00,15.62,15.62,15.58,15.6,27155.0,15.62,15.62,15.58,15.6,27155.0
2019-10-23 10:35:00,15.6,15.62,15.57,15.6,119850.0,15.6,15.62,15.57,15.6,119850.0
2019-10-23 10:40:00,15.6,15.62,15.58,15.61,24505.0,15.6,15.62,15.58,15.61,24505.0
2019-10-23 10:45:00,15.61,15.66,15.61,15.66,21050.0,15.61,15.66,15.61,15.66,21050.0
2019-10-23 10:50:00,15.66,15.67,15.65,15.67,16095.0,15.66,15.67,15.65,15.67,16095.0
2019-10-23 10:55:00,15.69,15.69,15.65,15.65,49880.0,15.69,15.69,15.65,15.65,49880.0
2019-10-23 11:00:00,15.64,15.64,15.62,15.63,18730.0,15.64,15.64,15.62,15.63,18730.0
2019-10-23 11:05:00,15.64,15.64,15.61,15.61,17355.0,15.64,15.64,15.61,15.61,17355.0
2019-10-23 11:10:00,15.61,15.64,15.6,15.63,20315.0,15.61,15.64,15.6,15.63,20315.0
2019-10-23 11:15:00,15.63,15.67,15.63,15.67,21145.0,15.63,15.67,15.63,15.67,21145.0
2019-10-23 11:20:00,15.67,15.68,15.66,15.68,15630.0,15.67,15.68,15.66,15.68,15630.0
2019-10-23 11:25:00,15.68,15.71,15.68,15.71,15250.0,15.68,15.71,15.68,15.71,15250.0
2019-10-23 11:30:00,15.71,15.72,15.69,15.71,31750.0,15.71,15.72,15.69,15.71,31750.0
2019-10-23 11:35:00,15.7,15.71,15.69,15.7,20130.0,15.7,15.71,15.69,15.7,20130.0
2019-10-23 11:40:00,15.7,15.71,15.69,15.69,19870.0,15.7,15.71,15.69,15.69,19870.0
2019-10-23 11:45:00,15.69,15.7,15.69,15.69,16860.0,15.69,15.7,15.69,15.69,16860.0
2019-10-23 11:50:00,15.69,15.7,15.67,15.68,19785.0,15.69,15.7,15.67,15.68,19785.0
2019-10-23 11:55:00,15.68,15.68,15.67,15.67,10245.0,15.68,15.68,15.67,15.67,10245.0
2019-10-23 12:00:00,15.67,15.67,15.65,15.67,20880.0,15.67,15.67,15.65,15.67,20880.0
2019-10-23 12:05:00,15.67,15.67,15.66,15.66,18205.0,15.67,15.67,15.66,15.66,18205.0
2019-10-23 12:10:00,15.66,15.66,15.63,15.63,13780.0,15.66,15.66,15.63,15.63,13780.0
2019-10-23 12:15:00,15.63,15.64,15.62,15.62,27440.0,15.63,15.64,15.62,15.62,27440.0
2019-10-23 12:20:00,15.62,15.63,15.62,15.62,11880.0,15.62,15.63,15.62,15.62,11880.0
2019-10-23 12:25:00,15.62,15.64,15.62,15.64,49440.0,15.62,15.64,15.62,15.64,49440.0
2019-10-23 12:30:00,15.64,15.65,15.61,15.61,17065.0,15.64,15.65,15.61,15.61,17065.0
2019-10-23 12:35:00,15.6,15.61,15.59,15.61,75500.0,15.6,15.61,15.59,15.61,75500.0
2019-10-23 12:40:00,15.62,15.63,15.6,15.63,15650.0,15.62,15.63,15.6,15.63,15650.0
2019-10-23 12:45:00,15.63,15.63,15.62,15.63,6625.0,15.63,15.63,15.62,15.63,6625.0
2019-10-23 12:50:00,15.62,15.63,15.62,15.62,16170.0,15.62,15.63,15.62,15.62,16170.0
2019-10-23 12:55:00,15.61,15.62,15.61,15.62,8720.0,15.61,15.62,15.61,15.62,8720.0
2019-10-23 13:00:00,15.62,15.64,15.62,15.63,12000.0,15.62,15.64,15.62,15.63,12000.0
2019-10-23 13:05:00,15.64,15.64,15.63,15.63,9000.0,15.64,15.64,15.63,15.63,9000.0
2019-10-23 13:10:00,15.63,15.63,15.61,15.61,12380.0,15.63,15.63,15.61,15.61,12380.0
2019-10-23 13:15:00,15.61,15.61,15.6,15.61,11145.0,15.61,15.61,15.6,15.61,11145.0
2019-10-23 13:20:00,15.6,15.6,15.58,15.58,6500.0,15.6,15.6,15.58,15.58,6500.0
2019-10-23 13:25:00,15.57,15.59,15.57,15.59,21780.0,15.57,15.59,15.57,15.59,21780.0
2019-10-23 13:30:00,15.58,15.59,15.58,15.59,12625.0,15.58,15.59,15.58,15.59,12625.0
2019-10-23 13:35:00,15.59,15.6,15.58,15.6,41460.0,15.59,15.6,15.58,15.6,41460.0
2019-10-23 13:40:00,15.6,15.61,15.6,15.6,20660.0,15.6,15.61,15.6,15.6,20660.0
2019-10-23 13:45:00,15.6,15.6,15.58,15.58,20230.0,15.6,15.6,15.58,15.58,20230.0
2019-10-23 13:50:00,15.58,15.58,15.57,15.57,8125.0,15.58,15.58,15.57,15.57,8125.0
2019-10-23 13:55:00,15.56,15.57,15.55,15.55,10710.0,15.56,15.57,15.55,15.55,10710.0
2019-10-23 14:00:00,15.55,15.55,15.53,15.54,22260.0,15.55,15.55,15.53,15.54,22260.0
2019-10-23 14:05:00,15.54,15.56,15.54,15.55,38805.0,15.54,15.56,15.54,15.55,38805.0
2019-10-23 14:10:00,15.56,15.57,15.55,15.56,32910.0,15.56,15.57,15.55,15.56,32910.0
2019-10-23 14:15:00,15.56,15.56,15.54,15.55,27135.0,15.56,15.56,15.54,15.55,27135.0
2019-10-23 14:20:00,15.54,15.55,15.54,15.54,28205.0,15.54,15.55,15.54,15.54,28205.0
2019-10-23 14:25:00,15.54,15.54,15.52,15.54,20920.0,15.54,15.54,15.52,15.54,20920.0
2019-10-23 14:30:00,15.54,15.56,15.54,15.56,14500.0,15.54,15.56,15.54,15.56,14500.0
2019-10-23 14:35:00,15.56,15.56,15.55,15.55,36765.0,15.56,15.56,15.55,15.55,36765.0
2019-10-23 14:40:00,15.56,15.57,15.55,15.57,19710.0,15.56,15.57,15.55,15.57,19710.0
2019-10-23 14:45:00,15.57,15.58,15.56,15.58,18500.0,15.57,15.58,15.56,15.58,18500.0
2019-10-23 14:50:00,15.58,15.59,15.57,15.59,26185.0,15.58,15.59,15.57,15.59,26185.0
2019-10-23 14:55:00,15.58,15.6,15.58,15.6,20665.0,15.58,15.6,15.58,15.6,20665.0
2019-10-23 15:00:00,15.6,15.61,15.59,15.6,36455.0,15.6,15.61,15.59,15.6,36455.0
2019-10-23 15:05:00,15.6,15.6,15.56,15.56,171310.0,15.6,15.6,15.56,15.56,171310.0
2019-10-23 15:10:00,15.56,15.57,15.56,15.56,21830.0,15.56,15.57,15.56,15.56,21830.0
2019-10-23 15:15:00,15.56,15.56,15.54,15.55,33575.0,15.56,15.56,15.54,15.55,33575.0
2019-10-23 15:20:00,15.55,15.58,15.55,15.57,31995.0,15.55,15.58,15.55,15.57,31995.0
2019-10-23 15:25:00,15.57,15.59,15.57,15.59,25815.0,15.57,15.59,15.57,15.59,25815.0
2019-10-23 15:30:00,15.59,15.6,15.58,15.58,49945.0,15.59,15.6,15.58,15.58,49945.0
2019-10-23 15:35:00,15.58,15.59,15.57,15.59,85970.0,15.58,15.59,15.57,15.59,85970.0
2019-10-23 15:40:00,15.59,15.6,15.59,15.59,73645.0,15.59,15.6,15.59,15.59,73645.0
2019-10-23 15:45:00,15.59,15.61,15.59,15.61,60910.0,15.59,15.61,15.59,15.61,60910.0
2019-10-23 15:50:00,15.61,15.63,15.61,15.61,121975.0,15.61,15.63,15.61,15.61,121975.0
2019-10-23 15:55:00,15.61,15.62,15.59,15.61,252840.0,15.61,15.62,15.59,15.61,252840.0
2019-10-24 09:30:00,15.77,15.97,15.74,15.97,95625.0,15.77,15.97,15.74,15.97,95625.0
2019-10-24 09:35:00,15.95,16.05,15.92,16.01,115855.0,15.95,16.05,15.92,16.01,115855.0
2019-10-24 09:40:00,16.02,16.11,16.01,16.09,126540.0,16.02,16.11,16.01,16.09,126540.0
2019-10-24 09:45:00,16.08,16.12,16.0,16.0,68820.0,16.08,16.12,16.0,16.0,68820.0
2019-10-24 09:50:00,16.0,16.01,15.97,15.97,47535.0,16.0,16.01,15.97,15.97,47535.0
2019-10-24 09:55:00,16.0,16.04,15.98,16.0,68110.0,16.0,16.04,15.98,16.0,68110.0
2019-10-24 10:00:00,16.01,16.03,15.98,16.03,48770.0,16.01,16.03,15.98,16.03,48770.0
2019-10-24 10:05:00,16.04,16.12,16.04,16.08,120245.0,16.04,16.12,16.04,16.08,120245.0
2019-10-24 10:10:00,16.05,16.05,16.0,16.04,131825.0,16.05,16.05,16.0,16.04,131825.0
2019-10-24 10:15:00,16.04,16.05,16.01,16.01,67165.0,16.04,16.05,16.01,16.01,67165.0
2019-10-24 10:20:00,16.02,16.02,15.96,15.97,52315.0,16.02,16.02,15.96,15.97,52315.0
2019-10-24 10:25:00,15.96,16.04,15.96,16.03,81910.0,15.96,16.04,15.96,16.03,81910.0
2019-10-24 10:30:00,16.03,16.05,16.01,16.03,34605.0,16.03,16.05,16.01,16.03,34605.0
2019-10-24 10:35:00,16.04,16.04,15.99,15.99,56810.0,16.04,16.04,15.99,15.99,56810.0
2019-10-24 10:40:00,15.99,16.04,15.98,16.04,39635.0,15.99,16.04,15.98,16.04,39635.0
2019-10-24 10:45:00,16.05,16.05,16.02,16.04,77695.0,16.05,16.05,16.02,16.04,77695.0
2019-10-24 10:50:00,16.04,16.04,16.0,16.03,35625.0,16.04,16.04,16.0,16.03,35625.0
2019-10-24 10:55:00,16.03,16.03,16.01,16.01,49195.0,16.03,16.03,16.01,16.01,49195.0
2019-10-24 11:00:00,16.01,16.04,16.01,16.02,30435.0,16.01,16.04,16.01,16.02,30435.0
2019-10-24 11:05:00,16.02,16.04,16.0,16.03,47460.0,16.02,16.04,16.0,16.03,47460.0
2019-10-24 11:10:00,16.04,16.07,16.04,16.05,16350.0,16.04,16.07,16.04,16.05,16350.0
2019-10-24 11:15:00,16.05,16.05,16.02,16.03,39555.0,16.05,16.05,16.02,16.03,39555.0
2019-10-24 11:20:00,16.03,16.08,16.03,16.08,36175.0,16.03,16.08,16.03,16.08,36175.0
2019-10-24 11:25:00,16.07,16.1,16.07,16.09,56640.0,16.07,16.1,16.07,16.09,56640.0
2019-10-24 11:30:00,16.08,16.1,16.07,16.1,26590.0,16.08,16.1,16.07,16.1,26590.0
2019-10-24 11:35:00,16.1,16.11,16.09,16.1,59860.0,16.1,16.11,16.09,16.1,59860.0
2019-10-24 11:40:00,16.1,16.11,16.07,16.08,34150.0,16.1,16.11,16.07,16.08,34150.0
2019-10-24 11:45:00,16.08,16.08,16.06,16.07,37835.0,16.08,16.08,16.06,16.07,37835.0
2019-10-24 11:50:00,16.07,16.09,16.06,16.08,41955.0,16.07,16.09,16.06,16.08,41955.0
2019-10-24 11:55:00,16.09,16.1,16.09,16.1,21500.0,16.09,16.1,16.09,16.1,21500.0
2019-10-24 12:00:00,16.1,16.11,16.1,16.1,32790.0,16.1,16.11,16.1,16.1,32790.0
2019-10-24 12:05:00,16.1,16.1,16.07,16.09,28245.0,16.1,16.1,16.07,16.09,28245.0
2019-10-24 12:10:00,16.09,16.09,16.06,16.06,23825.0,16.09,16.09,16.06,16.06,23825.0
2019-10-24 12:15:00,16.06,16.06,16.03,16.04,26815.0,16.06,16.06,16.03,16.04,26815.0
2019-10-24 12:20:00,16.05,16.08,16.05,16.08,18620.0,16.05,16.08,16.05,16.08,18620.0
2019-10-24 12:25:00,16.09,16.1,16.09,16.09,17425.0,16.09,16.1,16.09,16.09,17425.0
2019-10-24 12:30:00,16.09,16.1,16.08,16.1,32300.0,16.09,16.1,16.08,16.1,32300.0
2019-10-24 12:35:00,16.1,16.14,16.1,16.13,33300.0,16.1,16.14,16.1,16.13,33300.0
2019-10-24 12:40:00,16.14,16.16,16.14,16.14,40215.0,16.14,16.16,16.14,16.14,40215.0
2019-10-24 12:45:00,16.15,16.16,16.14,16.15,19015.0,16.15,16.16,16.14,16.15,19015.0
2019-10-24 12:50:00,16.15,16.15,16.14,16.14,23480.0,16.15,16.15,16.14,16.14,23480.0
2019-10-24 12:55:00,16.14,16.15,16.13,16.13,20835.0,16.14,16.15,16.13,16.13,20835.0
2019-10-24 13:00:00,16.13,16.13,16.11,16.13,22500.0,16.13,16.13,16.11,16.13,22500.0
2019-10-24 13:05:00,16.13,16.13,16.11,16.11,46520.0,16.13,16.13,16.11,16.11,46520.0
2019-10-24 13:10:00,16.11,16.12,16.1,16.11,33735.0,16.11,16.12,16.1,16.11,33735.0
2019-10-24 13:15:00,16.12,16.12,16.1,16.11,31500.0,16.12,16.12,16.1,16.11,31500.0
2019-10-24 13:20:00,16.11,16.13,16.1,16.12,29370.0,16.11,16.13,16.1,16.12,29370.0
2019-10-24 13:25:00,16.13,16.13,16.12,16.13,13080.0,16.13,16.13,16.12,16.13,13080.0
2019-10-24 13:30:00,16.13,16.13,16.09,16.1,41035.0,16.13,16.13,16.09,16.1,41035.0
2019-10-24 13:35:00,16.1,16.12,16.1,16.11,40640.0,16.1,16.12,16.1,16.11,40640.0
2019-10-24 13:40:00,16.11,16.11,16.07,16.07,48735.0,16.11,16.11,16.07,16.07,48735.0
2019-10-24 13:45:00,16.07,16.08,16.07,16.08,14950.0,16.07,16.08,16.07,16.08,14950.0
2019-10-24 13:50:00,16.08,16.09,16.06,16.07,29460.0,16.08,16.09,16.06,16.07,29460.0
2019-10-24 13:55:00,16.07,16.08,16.06,16.08,19070.0,16.07,16.08,16.06,16.08,19070.0
2019-10-24 14:00:00,16.08,16.1,16.08,16.08,36625.0,16.08,16.1,16.08,16.08,36625.0
2019-10-24 14:05:00,16.08,16.09,16.08,16.08,20890.0,16.08,16.09,16.08,16.08,20890.0
2019-10-24 14:10:00,16.08,16.09,16.07,16.08,17000.0,16.08,16.09,16.07,16.08,17000.0
2019-10-24 14:15:00,16.08,16.09,16.08,16.08,13610.0,16.08,16.09,16.08,16.08,13610.0
2019-10-24 14:20:00,16.09,16.09,16.08,16.08,15785.0,16.09,16.09,16.08,16.08,15785.0
2019-10-24 14:25:00,16.08,16.1,16.08,16.1,18285.0,16.08,16.1,16.08,16.1,18285.0
2019-10-24 14:30:00,16.1,16.12,16.1,16.11,51915.0,16.1,16.12,16.1,16.11,51915.0
2019-10-24 14:35:00,16.1,16.12,16.1,16.12,22050.0,16.1,16.12,16.1,16.12,22050.0
2019-10-24 14:40:00,16.11,16.13,16.11,16.12,39470.0,16.11,16.13,16.11,16.12,39470.0
2019-10-24 14:45:00,16.12,16.14,16.12,16.13,21415.0,16.12,16.14,16.12,16.13,21415.0
2019-10-24 14:50:00,16.14,16.15,16.14,16.14,25735.0,16.14,16.15,16.14,16.14,25735.0
2019-10-24 14:55:00,16.14,16.15,16.14,16.15,72680.0,16.14,16.15,16.14,16.15,72680.0
2019-10-24 15:00:00,16.15,16.16,16.15,16.15,57980.0,16.15,16.16,16.15,16.15,57980.0
2019-10-24 15:05:00,16.15,16.16,16.15,16.15,48940.0,16.15,16.16,16.15,16.15,48940.0
2019-10-24 15:10:00,16.15,16.16,16.15,16.15,34310.0,16.15,16.16,16.15,16.15,34310.0
2019-10-24 15:15:00,16.15,16.16,16.15,16.16,43725.0,16.15,16.16,16.15,16.16,43725.0
2019-10-24 15:20:00,16.15,16.16,16.15,16.16,56710.0,16.15,16.16,16.15,16.16,56710.0
2019-10-24 15:25:00,16.16,16.19,16.16,16.18,86080.0,16.16,16.19,16.16,16.18,86080.0
2019-10-24 15:30:00,16.19,16.19,16.17,16.17,79005.0,16.19,16.19,16.17,16.17,79005.0
2019-10-24 15:35:00,16.17,16.17,16.14,16.15,74415.0,16.17,16.17,16.14,16.15,74415.0
2019-10-24 15:40:00,16.15,16.15,16.13,16.13,71145.0,16.15,16.15,16.13,16.13,71145.0
2019-10-24 15:45:00,16.14,16.16,16.14,16.16,76155.0,16.14,16.16,16.14,16.16,76155.0
2019-10-24 15:50:00,16.16,16.19,16.15,16.19,160755.0,16.16,16.19,16.15,16.19,160755.0
2019-10-24 15:55:00,16.19,16.21,16.19,16.19,337845.0,16.19,16.21,16.19,16.19,337845.0
2019-10-25 09:30:00,16.13,16.13,15.97,15.97,69795.0,16.13,16.13,15.97,15.97,69795.0
2019-10-25 09:35:00,15.98,16.0,15.97,15.99,9835.0,15.98,16.0,15.97,15.99,9835.0
2019-10-25 09:40:00,16.0,16.0,15.9,15.93,32560.0,16.0,16.0,15.9,15.93,32560.0
2019-10-25 09:45:00,15.97,15.97,15.87,15.91,58410.0,15.97,15.97,15.87,15.91,58410.0
2019-10-25 09:50:00,15.91,15.97,15.91,15.96,20385.0,15.91,15.97,15.91,15.96,20385.0
2019-10-25 09:55:00,15.95,15.99,15.94,15.98,24860.0,15.95,15.99,15.94,15.98,24860.0
2019-10-25 10:00:00,15.99,16.05,15.99,16.01,16625.0,15.99,16.05,15.99,16.01,16625.0
2019-10-25 10:05:00,16.0,16.06,16.0,16.06,165925.0,16.0,16.06,16.0,16.06,165925.0
2019-10-25 10:10:00,16.07,16.11,16.04,16.05,54560.0,16.07,16.11,16.04,16.05,54560.0
2019-10-25 10:15:00,16.03,16.03,16.0,16.02,65275.0,16.03,16.03,16.0,16.02,65275.0
2019-10-25 10:20:00,16.01,16.05,16.01,16.04,16670.0,16.01,16.05,16.01,16.04,16670.0
2019-10-25 10:25:00,16.04,16.04,16.0,16.01,11515.0,16.04,16.04,16.0,16.01,11515.0
2019-10-25 10:30:00,16.01,16.02,15.98,15.98,36555.0,16.01,16.02,15.98,15.98,36555.0
2019-10-25 10:35:00,15.97,16.0,15.97,15.98,18870.0,15.97,16.0,15.97,15.98,18870.0
2019-10-25 10:40:00,15.98,15.99,15.97,15.98,22765.0,15.98,15.99,15.97,15.98,22765.0
2019-10-25 10:45:00,15.99,16.03,15.98,16.03,11865.0,15.99,16.03,15.98,16.03,11865.0
2019-10-25 10:50:00,16.04,16.05,16.02,16.04,15550.0,16.04,16.05,16.02,16.04,15550.0
2019-10-25 10:55:00,16.03,16.04,16.02,16.04,14690.0,16.03,16.04,16.02,16.04,14690.0
2019-10-25 11:00:00,16.03,16.06,16.03,16.06,20625.0,16.03,16.06,16.03,16.06,20625.0
2019-10-25 11:05:00,16.05,16.07,16.05,16.06,24480.0,16.05,16.07,16.05,16.06,24480.0
2019-10-25 11:10:00,16.06,16.08,16.06,16.08,15150.0,16.06,16.08,16.06,16.08,15150.0
2019-10-25 11:15:00,16.09,16.1,16.09,16.1,13700.0,16.09,16.1,16.09,16.1,13700.0
2019-10-25 11:20:00,16.1,16.1,16.08,16.08,11000.0,16.1,16.1,16.08,16.08,11000.0
2019-10-25 11:25:00,16.08,16.1,16.08,16.09,13370.0,16.08,16.1,16.08,16.09,13370.0
2019-10-25 11:30:00,16.09,16.09,16.06,16.08,11115.0,16.09,16.09,16.06,16.08,11115.0
2019-10-25 11:35:00,16.07,16.09,16.05,16.09,16630.0,16.07,16.09,16.05,16.09,16630.0
2019-10-25 11:40:00,16.08,16.08,16.06,16.07,14000.0,16.08,16.08,16.06,16.07,14000.0
2019-10-25 11:45:00,16.07,16.09,16.06,16.06,41815.0,16.07,16.09,16.06,16.06,41815.0
2019-10-25 11:50:00,16.06,16.07,16.05,16.07,16215.0,16.06,16.07,16.05,16.07,16215.0
2019-10-25 11:55:00,16.05,16.05,16.04,16.04,11600.0,16.05,16.05,16.04,16.04,11600.0
2019-10-25 12:00:00,16.05,16.05,16.01,16.01,38775.0,16.05,16.05,16.01,16.01,38775.0
2019-10-25 12:05:00,16.02,16.02,15.97,15.98,35620.0,16.02,16.02,15.97,15.98,35620.0
2019-10-25 12:10:00,15.98,15.99,15.97,15.98,10750.0,15.98,15.99,15.97,15.98,10750.0
2019-10-25 12:15:00,15.98,16.01,15.97,16.0,39045.0,15.98,16.01,15.97,16.0,39045.0
2019-10-25 12:20:00,16.0,16.02,16.0,16.0,16655.0,16.0,16.02,16.0,16.0,16655.0
2019-10-25 12:25:00,16.0,16.01,16.0,16.01,23935.0,16.0,16.01,16.0,16.01,23935.0
2019-10-25 12:30:00,16.02,16.02,16.0,16.01,15775.0,16.02,16.02,16.0,16.01,15775.0
2019-10-25 12:35:00,16.01,16.02,16.0,16.01,5000.0,16.01,16.02,16.0,16.01,5000.0
2019-10-25 12:40:00,16.0,16.02,16.0,16.02,46155.0,16.0,16.02,16.0,16.02,46155.0
2019-10-25 12:45:00,16.02,16.05,16.02,16.05,68595.0,16.02,16.05,16.02,16.05,68595.0
2019-10-25 12:50:00,16.06,16.1,16.05,16.1,16085.0,16.06,16.1,16.05,16.1,16085.0
2019-10-25 12:55:00,16.1,16.1,16.09,16.1,15625.0,16.1,16.1,16.09,16.1,15625.0
2019-10-25 13:00:00,16.11,16.11,16.08,16.09,28665.0,16.11,16.11,16.08,16.09,28665.0
2019-10-25 13:05:00,16.1,16.1,16.08,16.09,22845.0,16.1,16.1,16.08,16.09,22845.0
2019-10-25 13:10:00,16.09,16.11,16.06,16.11,67090.0,16.09,16.11,16.06,16.11,67090.0
2019-10-25 13:15:00,16.11,16.11,16.11,16.11,5680.0,16.11,16.11,16.11,16.11,5680.0
2019-10-25 13:20:00,16.1,16.1,16.08,16.08,34970.0,16.1,16.1,16.08,16.08,34970.0
2019-10-25 13:25:00,16.08,16.08,16.07,16.07,6500.0,16.08,16.08,16.07,16.07,6500.0
2019-10-25 13:30:00,16.07,16.08,16.07,16.07,15865.0,16.07,16.08,16.07,16.07,15865.0
2019-10-25 13:35:00,16.07,16.08,16.07,16.07,18295.0,16.07,16.08,16.07,16.07,18295.0
2019-10-25 13:40:00,16.07,16.08,16.07,16.08,62570.0,16.07,16.08,16.07,16.08,62570.0
2019-10-25 13:45:00,16.07,16.09,16.07,16.09,34350.0,16.07,16.09,16.07,16.09,34350.0
2019-10-25 13:50:00,16.09,16.09,16.07,16.08,15805.0,16.09,16.09,16.07,16.08,15805.0
2019-10-25 13:55:00,16.08,16.08,16.06,16.06,30380.0,16.08,16.08,16.06,16.06,30380.0
2019-10-25 14:00:00,16.06,16.06,16.04,16.06,77345.0,16.06,16.06,16.04,16.06,77345.0
2019-10-25 14:05:00,16.06,16.08,16.05,16.06,33985.0,16.06,16.08,16.05,16.06,33985.0
2019-10-25 14:10:00,16.06,16.07,16.06,16.07,5415.0,16.06,16.07,16.06,16.07,5415.0
2019-10-25 14:15:00,16.06,16.06,16.05,16.05,14635.0,16.06,16.06,16.05,16.05,14635.0
2019-10-25 14:20:00,16.05,16.06,16.04,16.05,17840.0,16.05,16.06,16.04,16.05,17840.0
2019-10-25 14:25:00,16.06,16.08,16.05,16.07,21395.0,16.06,16.08,16.05,16.07,21395.0
2019-10-25 14:30:00,16.07,16.07,16.05,16.05,19945.0,16.07,16.07,16.05,16.05,19945.0
2019-10-25 14:35:00,16.05,16.05,16.04,16.05,32710.0,16.05,16.05,16.04,16.05,32710.0
2019-10-25 14:40:00,16.05,16.06,16.05,16.05,26060.0,16.05,16.06,16.05,16.05,26060.0
2019-10-25 14:45:00,16.05,16.06,16.05,16.05,16695.0,16.05,16.06,16.05,16.05,16695.0
2019-10-25 14:50:00,16.05,16.08,16.05,16.08,22490.0,16.05,16.08,16.05,16.08,22490.0
2019-10-25 14:55:00,16.07,16.08,16.06,16.06,33930.0,16.07,16.08,16.06,16.06,33930.0
2019-10-25 15:00:00,16.06,16.08,16.06,16.07,30000.0,16.06,16.08,16.06,16.07,30000.0
2019-10-25 15:05:00,16.07,16.07,16.05,16.05,26500.0,16.07,16.07,16.05,16.05,26500.0
2019-10-25 15:10:00,16.05,16.06,16.05,16.06,30085.0,16.05,16.06,16.05,16.06,30085.0
2019-10-25 15:15:00,16.06,16.07,16.05,16.06,23190.0,16.06,16.07,16.05,16.06,23190.0
2019-10-25 15:20:00,16.06,16.06,16.06,16.06,11910.0,16.06,16.06,16.06,16.06,11910.0
2019-10-25 15:25:00,16.06,16.06,16.05,16.05,60940.0,16.06,16.06,16.05,16.05,60940.0
2019-10-25 15:30:00,16.05,16.07,16.05,16.06,59345.0,16.05,16.07,16.05,16.06,59345.0
2019-10-25 15:35:00,16.06,16.06,16.05,16.05,40660.0,16.06,16.06,16.05,16.05,40660.0
2019-10-25 15:40:00,16.05,16.06,16.05,16.06,57275.0,16.05,16.06,16.05,16.06,57275.0
2019-10-25 15:45:00,16.06,16.07,16.04,16.04,79215.0,16.06,16.07,16.04,16.04,79215.0
2019-10-25 15:50:00,16.04,16.05,16.03,16.03,181300.0,16.04,16.05,16.03,16.03,181300.0
2019-10-25 15:55:00,16.04,16.1,16.03,16.1,517980.0,16.04,16.1,16.03,16.1,517980.0
2019-10-28 09:30:00,16.14,16.17,16.09,16.14,182210.0,16.14,16.17,16.09,16.14,182210.0
2019-10-28 09:35:00,16.12,16.25,16.12,16.24,88895.0,16.12,16.25,16.12,16.24,88895.0
2019-10-28 09:40:00,16.24,16.29,16.14,16.16,208080.0,16.24,16.29,16.14,16.16,208080.0
2019-10-28 09:45:00,16.18,16.24,16.12,16.12,122220.0,16.18,16.24,16.12,16.12,122220.0
2019-10-28 09:50:00,16.12,16.16,16.1,16.13,58505.0,16.12,16.16,16.1,16.13,58505.0
2019-10-28 09:55:00,16.12,16.16,16.11,16.12,22260.0,16.12,16.16,16.11,16.12,22260.0
2019-10-28 10:00:00,16.12,16.17,16.12,16.13,21595.0,16.12,16.17,16.12,16.13,21595.0
2019-10-28 10:05:00,16.12,16.13,16.09,16.1,41490.0,16.12,16.13,16.09,16.1,41490.0
2019-10-28 10:10:00,16.12,16.13,16.1,16.11,40655.0,16.12,16.13,16.1,16.11,40655.0
2019-10-28 10:15:00,16.12,16.13,16.1,16.11,24165.0,16.12,16.13,16.1,16.11,24165.0
2019-10-28 10:20:00,16.11,16.11,16.07,16.08,28735.0,16.11,16.11,16.07,16.08,28735.0
2019-10-28 10:25:00,16.08,16.09,16.03,16.03,78115.0,16.08,16.09,16.03,16.03,78115.0
2019-10-28 10:30:00,16.02,16.06,16.01,16.04,26175.0,16.02,16.06,16.01,16.04,26175.0
2019-10-28 10:35:00,16.04,16.06,16.02,16.03,15600.0,16.04,16.06,16.02,16.03,15600.0
2019-10-28 10:40:00,16.04,16.06,16.03,16.06,17780.0,16.04,16.06,16.03,16.06,17780.0
2019-10-28 10:45:00,16.07,16.09,16.06,16.09,29915.0,16.07,16.09,16.06,16.09,29915.0
2019-10-28 10:50:00,16.09,16.12,16.09,16.09,18695.0,16.09,16.12,16.09,16.09,18695.0
2019-10-28 10:55:00,16.1,16.11,16.09,16.09,13170.0,16.1,16.11,16.09,16.09,13170.0
2019-10-28 11:00:00,16.09,16.11,16.09,16.09,11500.0,16.09,16.11,16.09,16.09,11500.0
2019-10-28 11:05:00,16.1,16.11,16.1,16.11,29065.0,16.1,16.11,16.1,16.11,29065.0
2019-10-28 11:10:00,16.1,16.1,16.09,16.09,15280.0,16.1,16.1,16.09,16.09,15280.0
2019-10-28 11:15:00,16.09,16.12,16.09,16.1,23455.0,16.09,16.12,16.09,16.1,23455.0
2019-10-28 11:20:00,16.1,16.1,16.07,16.07,15125.0,16.1,16.1,16.07,16.07,15125.0
2019-10-28 11:25:00,16.08,16.11,16.08,16.1,29250.0,16.08,16.11,16.08,16.1,29250.0
2019-10-28 11:30:00,16.11,16.11,16.08,16.09,23870.0,16.11,16.11,16.08,16.09,23870.0
2019-10-28 11:35:00,16.08,16.09,16.06,16.07,10250.0,16.08,16.09,16.06,16.07,10250.0
2019-10-28 11:40:00,16.07,16.1,16.07,16.1,15110.0,16.07,16.1,16.07,16.1,15110.0
2019-10-28 11:45:00,16.11,16.11,16.09,16.09,16500.0,16.11,16.11,16.09,16.09,16500.0
2019-10-28 11:50:00,16.08,16.09,16.08,16.09,10500.0,16.08,16.09,16.08,16.09,10500.0
2019-10-28 11:55:00,16.08,16.08,16.07,16.07,12250.0,16.08,16.08,16.07,16.07,12250.0
2019-10-28 12:00:00,16.08,16.08,16.06,16.08,17650.0,16.08,16.08,16.06,16.08,17650.0
2019-10-28 12:05:00,16.09,16.11,16.09,16.11,11350.0,16.09,16.11,16.09,16.11,11350.0
2019-10-28 12:10:00,16.11,16.12,16.1,16.1,10125.0,16.11,16.12,16.1,16.1,10125.0
2019-10-28 12:15:00,16.1,16.12,16.1,16.11,20990.0,16.1,16.12,16.1,16.11,20990.0
2019-10-28 12:20:00,16.11,16.11,16.1,16.1,12565.0,16.11,16.11,16.1,16.1,12565.0
2019-10-28 12:25:00,16.1,16.11,16.09,16.11,32865.0,16.1,16.11,16.09,16.11,32865.0
2019-10-28 12:30:00,16.11,16.12,16.1,16.11,22200.0,16.11,16.12,16.1,16.11,22200.0
2019-10-28 12:35:00,16.11,16.15,16.11,16.14,17175.0,16.11,16.15,16.11,16.14,17175.0
2019-10-28 12:40:00,16.14,16.15,16.13,16.14,14000.0,16.14,16.15,16.13,16.14,14000.0
2019-10-28 12:45:00,16.14,16.15,16.14,16.14,9000.0,16.14,16.15,16.14,16.14,9000.0
2019-10-28 12:50:00,16.14,16.14,16.12,16.12,11885.0,16.14,16.14,16.12,16.12,11885.0
2019-10-28 12:55:00,16.11,16.12,16.11,16.11,13500.0,16.11,16.12,16.11,16.11,13500.0
2019-10-28 13:00:00,16.11,16.11,16.1,16.11,9000.0,16.11,16.11,16.1,16.11,9000.0
2019-10-28 13:05:00,16.1,16.11,16.09,16.1,8000.0,16.1,16.11,16.09,16.1,8000.0
2019-10-28 13:10:00,16.1,16.1,16.09,16.09,16020.0,16.1,16.1,16.09,16.09,16020.0
2019-10-28 13:15:00,16.09,16.12,16.09,16.12,21040.0,16.09,16.12,16.09,16.12,21040.0
2019-10-28 13:20:00,16.12,16.12,16.1,16.11,23770.0,16.12,16.12,16.1,16.11,23770.0
2019-10-28 13:25:00,16.12,16.12,16.09,16.09,15425.0,16.12,16.12,16.09,16.09,15425.0
2019-10-28 13:30:00,16.09,16.09,16.07,16.07,17750.0,16.09,16.09,16.07,16.07,17750.0
2019-10-28 13:35:00,16.07,16.08,16.06,16.08,16175.0,16.07,16.08,16.06,16.08,16175.0
2019-10-28 13:40:00,16.07,16.08,16.07,16.08,9000.0,16.07,16.08,16.07,16.08,9000.0
2019-10-28 13:45:00,16.08,16.09,16.07,16.09,16100.0,16.08,16.09,16.07,16.09,16100.0
2019-10-28 13:50:00,16.1,16.1,16.08,16.08,8000.0,16.1,16.1,16.08,16.08,8000.0
2019-10-28 13:55:00,16.08,16.08,16.07,16.08,24020.0,16.08,16.08,16.07,16.08,24020.0
2019-10-28 14:00:00,16.07,16.07,16.06,16.06,17785.0,16.07,16.07,16.06,16.06,17785.0
2019-10-28 14:05:00,16.07,16.07,16.06,16.07,26565.0,16.07,16.07,16.06,16.07,26565.0
2019-10-28 14:10:00,16.06,16.07,16.04,16.05,15875.0,16.06,16.07,16.04,16.05,15875.0
2019-10-28 14:15:00,16.05,16.07,16.05,16.07,20865.0,16.05,16.07,16.05,16.07,20865.0
2019-10-28 14:20:00,16.07,16.08,16.06,16.08,14875.0,16.07,16.08,16.06,16.08,14875.0
2019-10-28 14:25:00,16.08,16.08,16.06,16.06,16050.0,16.08,16.08,16.06,16.06,16050.0
2019-10-28 14:30:00,16.06,16.07,16.06,16.07,14500.0,16.06,16.07,16.06,16.07,14500.0
2019-10-28 14:35:00,16.07,16.08,16.07,16.07,17250.0,16.07,16.08,16.07,16.07,17250.0
2019-10-28 14:40:00,16.07,16.08,16.06,16.08,16175.0,16.07,16.08,16.06,16.08,16175.0
2019-10-28 14:45:00,16.08,16.08,16.07,16.07,15175.0,16.08,16.08,16.07,16.07,15175.0
2019-10-28 14:50:00,16.08,16.08,16.07,16.08,17000.0,16.08,16.08,16.07,16.08,17000.0
2019-10-28 14:55:00,16.08,16.08,16.07,16.07,11500.0,16.08,16.08,16.07,16.07,11500.0
2019-10-28 15:00:00,16.07,16.08,16.04,16.05,37140.0,16.07,16.08,16.04,16.05,37140.0
2019-10-28 15:05:00,16.05,16.06,16.05,16.06,17300.0,16.05,16.06,16.05,16.06,17300.0
2019-10-28 15:10:00,16.06,16.07,16.06,16.07,19385.0,16.06,16.07,16.06,16.07,19385.0
2019-10-28 15:15:00,16.07,16.08,16.07,16.07,47760.0,16.07,16.08,16.07,16.07,47760.0
2019-10-28 15:20:00,16.06,16.07,16.04,16.05,92575.0,16.06,16.07,16.04,16.05,92575.0
2019-10-28 15:25:00,16.05,16.05,16.03,16.04,28475.0,16.05,16.05,16.03,16.04,28475.0
2019-10-28 15:30:00,16.04,16.05,16.04,16.04,35505.0,16.04,16.05,16.04,16.04,35505.0
2019-10-28 15:35:00,16.04,16.04,16.02,16.02,41210.0,16.04,16.04,16.02,16.02,41210.0
2019-10-28 15:40:00,16.02,16.03,16.02,16.02,47155.0,16.02,16.03,16.02,16.02,47155.0
2019-10-28 15:45:00,16.02,16.03,16.01,16.02,72980.0,16.02,16.03,16.01,16.02,72980.0
2019-10-28 15:50:00,16.02,16.03,16.02,16.03,98970.0,16.02,16.03,16.02,16.03,98970.0
2019-10-28 15:55:00,16.03,16.06,16.02,16.06,491545.0,16.03,16.06,16.02,16.06,491545.0
2019-10-29 09:30:00,16.05,16.05,15.91,15.97,100590.0,16.05,16.05,15.91,15.97,100590.0
2019-10-29 09:35:00,15.98,16.03,15.93,16.03,12500.0,15.98,16.03,15.93,16.03,12500.0
2019-10-29 09:40:00,16.03,16.07,16.01,16.02,13500.0,16.03,16.07,16.01,16.02,13500.0
2019-10-29 09:45:00,16.04,16.06,16.02,16.05,80890.0,16.04,16.06,16.02,16.05,80890.0
2019-10-29 09:50:00,16.05,16.1,16.05,16.1,22000.0,16.05,16.1,16.05,16.1,22000.0
2019-10-29 09:55:00,16.11,16.13,16.09,16.09,64175.0,16.11,16.13,16.09,16.09,64175.0
2019-10-29 10:00:00,16.1,16.1,16.06,16.06,22125.0,16.1,16.1,16.06,16.06,22125.0
2019-10-29 10:05:00,16.05,16.1,16.05,16.1,23055.0,16.05,16.1,16.05,16.1,23055.0
2019-10-29 10:10:00,16.09,16.15,16.07,16.15,33500.0,16.09,16.15,16.07,16.15,33500.0
2019-10-29 10:15:00,16.15,16.15,16.08,16.09,15280.0,16.15,16.15,16.08,16.09,15280.0
2019-10-29 10:20:00,16.09,16.1,16.06,16.06,13500.0,16.09,16.1,16.06,16.06,13500.0
2019-10-29 10:25:00,16.06,16.07,16.04,16.07,13570.0,16.06,16.07,16.04,16.07,13570.0
2019-10-29 10:30:00,16.07,16.12,16.05,16.11,41625.0,16.07,16.12,16.05,16.11,41625.0
2019-10-29 10:35:00,16.11,16.12,16.1,16.1,53065.0,16.11,16.12,16.1,16.1,53065.0
2019-10-29 10:40:00,16.1,16.12,16.09,16.12,18500.0,16.1,16.12,16.09,16.12,18500.0
2019-10-29 10:45:00,16.11,16.11,16.09,16.1,26385.0,16.11,16.11,16.09,16.1,26385.0
2019-10-29 10:50:00,16.1,16.1,16.07,16.08,31990.0,16.1,16.1,16.07,16.08,31990.0
2019-10-29 10:55:00,16.08,16.1,16.06,16.1,20645.0,16.08,16.1,16.06,16.1,20645.0
2019-10-29 11:00:00,16.1,16.13,16.1,16.12,29875.0,16.1,16.13,16.1,16.12,29875.0
2019-10-29 11:05:00,16.13,16.13,16.09,16.12,26275.0,16.13,16.13,16.09,16.12,26275.0
2019-10-29 11:10:00,16.12,16.12,16.08,16.09,22625.0,16.12,16.12,16.08,16.09,22625.0
2019-10-29 11:15:00,16.09,16.1,16.08,16.08,23760.0,16.09,16.1,16.08,16.08,23760.0
2019-10-29 11:20:00,16.07,16.08,16.05,16.06,27000.0,16.07,16.08,16.05,16.06,27000.0
2019-10-29 11:25:00,16.07,16.09,16.06,16.09,24095.0,16.07,16.09,16.06,16.09,24095.0
2019-10-29 11:30:00,16.09,16.12,16.09,16.11,27500.0,16.09,16.12,16.09,16.11,27500.0
2019-10-29 11:35:00,16.11,16.11,16.1,16.1,12470.0,16.11,16.11,16.1,16.1,12470.0
2019-10-29 11:40:00,16.1,16.11,16.09,16.11,13625.0,16.1,16.11,16.09,16.11,13625.0
2019-10-29 11:45:00,16.11,16.12,16.11,16.11,12500.0,16.11,16.12,16.11,16.11,12500.0
2019-10-29 11:50:00,16.12,16.15,16.11,16.15,27550.0,16.12,16.15,16.11,16.15,27550.0
2019-10-29 11:55:00,16.15,16.15,16.11,16.13,25750.0,16.15,16.15,16.11,16.13,25750.0
2019-10-29 12:00:00,16.12,16.14,16.11,16.12,34840.0,16.12,16.14,16.11,16.12,34840.0
2019-10-29 12:05:00,16.13,16.16,16.12,16.15,38230.0,16.13,16.16,16.12,16.15,38230.0
2019-10-29 12:10:00,16.15,16.16,16.15,16.15,18625.0,16.15,16.16,16.15,16.15,18625.0
2019-10-29 12:15:00,16.16,16.2,16.15,16.19,25275.0,16.16,16.2,16.15,16.19,25275.0
2019-10-29 12:20:00,16.19,16.2,16.18,16.2,52915.0,16.19,16.2,16.18,16.2,52915.0
2019-10-29 12:25:00,16.2,16.22,16.2,16.22,18125.0,16.2,16.22,16.2,16.22,18125.0
2019-10-29 12:30:00,16.23,16.24,16.23,16.24,34095.0,16.23,16.24,16.23,16.24,34095.0
2019-10-29 12:35:00,16.24,16.24,16.21,16.22,14995.0,16.24,16.24,16.21,16.22,14995.0
2019-10-29 12:40:00,16.22,16.23,16.2,16.22,23875.0,16.22,16.23,16.2,16.22,23875.0
2019-10-29 12:45:00,16.22,16.23,16.19,16.2,47895.0,16.22,16.23,16.19,16.2,47895.0
2019-10-29 12:50:00,16.2,16.23,16.18,16.23,115745.0,16.2,16.23,16.18,16.23,115745.0
2019-10-29 12:55:00,16.23,16.24,16.23,16.23,26840.0,16.23,16.24,16.23,16.23,26840.0
2019-10-29 13:00:00,16.24,16.25,16.23,16.24,22275.0,16.24,16.25,16.23,16.24,22275.0
2019-10-29 13:05:00,16.24,16.24,16.22,16.22,15035.0,16.24,16.24,16.22,16.22,15035.0
2019-10-29 13:10:00,16.22,16.24,16.2,16.21,24125.0,16.22,16.24,16.2,16.21,24125.0
2019-10-29 13:15:00,16.21,16.22,16.2,16.21,14305.0,16.21,16.22,16.2,16.21,14305.0
2019-10-29 13:20:00,16.2,16.21,16.2,16.2,41000.0,16.2,16.21,16.2,16.2,41000.0
2019-10-29 13:25:00,16.2,16.2,16.18,16.19,33840.0,16.2,16.2,16.18,16.19,33840.0
2019-10-29 13:30:00,16.2,16.2,16.18,16.19,22500.0,16.2,16.2,16.18,16.19,22500.0
2019-10-29 13:35:00,16.19,16.19,16.17,16.18,11745.0,16.19,16.19,16.17,16.18,11745.0
2019-10-29 13:40:00,16.17,16.18,16.16,16.16,26280.0,16.17,16.18,16.16,16.16,26280.0
2019-10-29 13:45:00,16.17,16.17,16.16,16.16,20435.0,16.17,16.17,16.16,16.16,20435.0
2019-10-29 13:50:00,16.16,16.17,16.16,16.17,12970.0,16.16,16.17,16.16,16.17,12970.0
2019-10-29 13:55:00,16.16,16.17,16.15,16.15,25490.0,16.16,16.17,16.15,16.15,25490.0
2019-10-29 14:00:00,16.15,16.15,16.13,16.14,38225.0,16.15,16.15,16.13,16.14,38225.0
2019-10-29 14:05:00,16.14,16.16,16.14,16.15,20590.0,16.14,16.16,16.14,16.15,20590.0
2019-10-29 14:10:00,16.15,16.16,16.14,16.15,69735.0,16.15,16.16,16.14,16.15,69735.0
2019-10-29 14:15:00,16.15,16.16,16.14,16.15,26775.0,16.15,16.16,16.14,16.15,26775.0
2019-10-29 14:20:00,16.15,16.17,16.15,16.17,23690.0,16.15,16.17,16.15,16.17,23690.0
2019-10-29 14:25:00,16.18,16.18,16.15,16.15,68280.0,16.18,16.18,16.15,16.15,68280.0
2019-10-29 14:30:00,16.15,16.15,16.14,16.15,26720.0,16.15,16.15,16.14,16.15,26720.0
2019-10-29 14:35:00,16.15,16.16,16.15,16.16,11400.0,16.15,16.16,16.15,16.16,11400.0
2019-10-29 14:40:00,16.15,16.17,16.15,16.17,23825.0,16.15,16.17,16.15,16.17,23825.0
2019-10-29 14:45:00,16.16,16.2,16.16,16.2,51195.0,16.16,16.2,16.16,16.2,51195.0
2019-10-29 14:50:00,16.19,16.21,16.19,16.2,44755.0,16.19,16.21,16.19,16.2,44755.0
2019-10-29 14:55:00,16.2,16.2,16.18,16.18,17165.0,16.2,16.2,16.18,16.18,17165.0
2019-10-29 15:00:00,16.18,16.18,16.16,16.17,28125.0,16.18,16.18,16.16,16.17,28125.0
2019-10-29 15:05:00,16.17,16.18,16.17,16.17,23005.0,16.17,16.18,16.17,16.17,23005.0
2019-10-29 15:10:00,16.17,16.18,16.17,16.18,20240.0,16.17,16.18,16.17,16.18,20240.0
2019-10-29 15:15:00,16.18,16.19,16.17,16.19,27240.0,16.18,16.19,16.17,16.19,27240.0
2019-10-29 15:20:00,16.19,16.19,16.16,16.17,103850.0,16.19,16.19,16.16,16.17,103850.0
2019-10-29 15:25:00,16.17,16.18,16.16,16.16,48135.0,16.17,16.18,16.16,16.16,48135.0
2019-10-29 15:30:00,16.16,16.17,16.16,16.17,29660.0,16.16,16.17,16.16,16.17,29660.0
2019-10-29 15:35:00,16.17,16.17,16.15,16.15,49635.0,16.17,16.17,16.15,16.15,49635.0
2019-10-29 15:40:00,16.15,16.16,16.15,16.16,42275.0,16.15,16.16,16.15,16.16,42275.0
2019-10-29 15:45:00,16.16,16.16,16.14,16.15,79310.0,16.16,16.16,16.14,16.15,79310.0
2019-10-29 15:50:00,16.15,16.16,16.14,16.15,120290.0,16.15,16.16,16.14,16.15,120290.0
2019-10-29 15:55:00,16.15,16.16,16.14,16.15,175835.0,16.15,16.16,16.14,16.15,175835.0
2019-10-30 09:30:00,16.21,16.25,16.1,16.2,75495.0,16.21,16.25,16.1,16.2,75495.0
2019-10-30 09:35:00,16.19,16.19,16.09,16.14,27965.0,16.19,16.19,16.09,16.14,27965.0
2019-10-30 09:40:00,16.11,16.15,16.1,16.15,15500.0,16.11,16.15,16.1,16.15,15500.0
2019-10-30 09:45:00,16.14,16.2,16.13,16.2,24130.0,16.14,16.2,16.13,16.2,24130.0
2019-10-30 09:50:00,16.18,16.18,16.16,16.18,9385.0,16.18,16.18,16.16,16.18,9385.0
2019-10-30 09:55:00,16.17,16.2,16.17,16.19,12250.0,16.17,16.2,16.17,16.19,12250.0
2019-10-30 10:00:00,16.18,16.21,16.14,16.16,27125.0,16.18,16.21,16.14,16.16,27125.0
2019-10-30 10:05:00,16.17,16.17,16.12,16.12,10500.0,16.17,16.17,16.12,16.12,10500.0
2019-10-30 10:10:00,16.13,16.14,16.11,16.11,11500.0,16.13,16.14,16.11,16.11,11500.0
2019-10-30 10:15:00,16.11,16.18,16.1,16.18,14925.0,16.11,16.18,16.1,16.18,14925.0
2019-10-30 10:20:00,16.17,16.22,16.17,16.22,5105.0,16.17,16.22,16.17,16.22,5105.0
2019-10-30 10:25:00,16.22,16.26,16.21,16.23,21665.0,16.22,16.26,16.21,16.23,21665.0
2019-10-30 10:30:00,16.22,16.23,16.2,16.22,12625.0,16.22,16.23,16.2,16.22,12625.0
2019-10-30 10:35:00,16.22,16.25,16.22,16.25,14500.0,16.22,16.25,16.22,16.25,14500.0
2019-10-30 10:40:00,16.24,16.25,16.22,16.25,27095.0,16.24,16.25,16.22,16.25,27095.0
2019-10-30 10:45:00,16.25,16.29,16.25,16.28,28825.0,16.25,16.29,16.25,16.28,28825.0
2019-10-30 10:50:00,16.28,16.3,16.27,16.29,38575.0,16.28,16.3,16.27,16.29,38575.0
2019-10-30 10:55:00,16.29,16.29,16.25,16.25,12625.0,16.29,16.29,16.25,16.25,12625.0
2019-10-30 11:00:00,16.24,16.26,16.22,16.23,23450.0,16.24,16.26,16.22,16.23,23450.0
2019-10-30 11:05:00,16.22,16.23,16.17,16.21,193935.0,16.22,16.23,16.17,16.21,193935.0
2019-10-30 11:10:00,16.21,16.23,16.2,16.21,28325.0,16.21,16.23,16.2,16.21,28325.0
2019-10-30 11:15:00,16.21,16.24,16.2,16.24,21000.0,16.21,16.24,16.2,16.24,21000.0
2019-10-30 11:20:00,16.24,16.26,16.22,16.25,16470.0,16.24,16.26,16.22,16.25,16470.0
2019-10-30 11:25:00,16.24,16.26,16.23,16.25,36025.0,16.24,16.26,16.23,16.25,36025.0
2019-10-30 11:30:00,16.24,16.25,16.22,16.25,39920.0,16.24,16.25,16.22,16.25,39920.0
2019-10-30 11:35:00,16.25,16.28,16.25,16.26,15625.0,16.25,16.28,16.25,16.26,15625.0
2019-10-30 11:40:00,16.26,16.27,16.25,16.26,12125.0,16.26,16.27,16.25,16.26,12125.0
2019-10-30 11:45:00,16.26,16.26,16.25,16.26,3500.0,16.26,16.26,16.25,16.26,3500.0
2019-10-30 11:50:00,16.27,16.28,16.27,16.28,11195.0,16.27,16.28,16.27,16.28,11195.0
2019-10-30 11:55:00,16.29,16.29,16.26,16.27,13000.0,16.29,16.29,16.26,16.27,13000.0
2019-10-30 12:00:00,16.27,16.28,16.27,16.28,15665.0,16.27,16.28,16.27,16.28,15665.0
2019-10-30 12:05:00,16.28,16.31,16.28,16.3,17535.0,16.28,16.31,16.28,16.3,17535.0
2019-10-30 12:10:00,16.3,16.31,16.29,16.29,8625.0,16.3,16.31,16.29,16.29,8625.0
2019-10-30 12:15:00,16.29,16.29,16.26,16.27,25300.0,16.29,16.29,16.26,16.27,25300.0
2019-10-30 12:20:00,16.26,16.26,16.25,16.25,4500.0,16.26,16.26,16.25,16.25,4500.0
2019-10-30 12:25:00,16.26,16.26,16.25,16.25,7500.0,16.26,16.26,16.25,16.25,7500.0
2019-10-30 12:30:00,16.25,16.26,16.24,16.25,24575.0,16.25,16.26,16.24,16.25,24575.0
2019-10-30 12:35:00,16.25,16.3,16.25,16.3,27630.0,16.25,16.3,16.25,16.3,27630.0
2019-10-30 12:40:00,16.3,16.31,16.29,16.31,21940.0,16.3,16.31,16.29,16.31,21940.0
2019-10-30 12:45:00,16.31,16.31,16.3,16.3,21440.0,16.31,16.31,16.3,16.3,21440.0
2019-10-30 12:50:00,16.3,16.3,16.29,16.3,5945.0,16.3,16.3,16.29,16.3,5945.0
2019-10-30 12:55:00,16.3,16.3,16.28,16.28,6500.0,16.3,16.3,16.28,16.28,6500.0
2019-10-30 13:00:00,16.28,16.28,16.27,16.27,5240.0,16.28,16.28,16.27,16.27,5240.0
2019-10-30 13:05:00,16.27,16.28,16.27,16.28,26980.0,16.27,16.28,16.27,16.28,26980.0
2019-10-30 13:10:00,16.28,16.31,16.28,16.31,27500.0,16.28,16.31,16.28,16.31,27500.0
2019-10-30 13:15:00,16.3,16.3,16.3,16.3,12965.0,16.3,16.3,16.3,16.3,12965.0
2019-10-30 13:20:00,16.29,16.3,16.29,16.29,7070.0,16.29,16.3,16.29,16.29,7070.0
2019-10-30 13:25:00,16.3,16.3,16.29,16.29,4500.0,16.3,16.3,16.29,16.29,4500.0
2019-10-30 13:30:00,16.29,16.3,16.28,16.29,12125.0,16.29,16.3,16.28,16.29,12125.0
2019-10-30 13:35:00,16.29,16.3,16.28,16.29,4500.0,16.29,16.3,16.28,16.29,4500.0
2019-10-30 13:40:00,16.29,16.3,16.29,16.3,6000.0,16.29,16.3,16.29,16.3,6000.0
2019-10-30 13:45:00,16.3,16.32,16.29,16.3,25620.0,16.3,16.32,16.29,16.3,25620.0
2019-10-30 13:50:00,16.29,16.3,16.29,16.3,11100.0,16.29,16.3,16.29,16.3,11100.0
2019-10-30 13:55:00,16.31,16.31,16.28,16.28,41650.0,16.31,16.31,16.28,16.28,41650.0
2019-10-30 14:00:00,16.28,16.28,16.22,16.28,16620.0,16.28,16.28,16.22,16.28,16620.0
2019-10-30 14:05:00,16.28,16.3,16.27,16.3,11165.0,16.28,16.3,16.27,16.3,11165.0
2019-10-30 14:10:00,16.3,16.35,16.3,16.35,24300.0,16.3,16.35,16.3,16.35,24300.0
2019-10-30 14:15:00,16.35,16.37,16.34,16.35,18860.0,16.35,16.37,16.34,16.35,18860.0
2019-10-30 14:20:00,16.36,16.37,16.35,16.36,18815.0,16.36,16.37,16.35,16.36,18815.0
2019-10-30 14:25:00,16.36,16.36,16.35,16.35,23205.0,16.36,16.36,16.35,16.35,23205.0
2019-10-30 14:30:00,16.34,16.35,16.32,16.34,44535.0,16.34,16.35,16.32,16.34,44535.0
2019-10-30 14:35:00,16.33,16.38,16.33,16.35,38425.0,16.33,16.38,16.33,16.35,38425.0
2019-10-30 14:40:00,16.36,16.4,16.36,16.39,16250.0,16.36,16.4,16.36,16.39,16250.0
2019-10-30 14:45:00,16.39,16.45,16.39,16.44,77750.0,16.39,16.45,16.39,16.44,77750.0
2019-10-30 14:50:00,16.45,16.5,16.44,16.48,67595.0,16.45,16.5,16.44,16.48,67595.0
2019-10-30 14:55:00,16.49,16.51,16.47,16.48,26035.0,16.49,16.51,16.47,16.48,26035.0
2019-10-30 15:00:00,16.48,16.49,16.45,16.45,63010.0,16.48,16.49,16.45,16.45,63010.0
2019-10-30 15:05:00,16.45,16.47,16.45,16.46,72270.0,16.45,16.47,16.45,16.46,72270.0
2019-10-30 15:10:00,16.46,16.47,16.45,16.45,31730.0,16.46,16.47,16.45,16.45,31730.0
2019-10-30 15:15:00,16.45,16.48,16.45,16.47,42685.0,16.45,16.48,16.45,16.47,42685.0
2019-10-30 15:20:00,16.47,16.5,16.47,16.5,53000.0,16.47,16.5,16.47,16.5,53000.0
2019-10-30 15:25:00,16.5,16.5,16.46,16.46,44360.0,16.5,16.5,16.46,16.46,44360.0
2019-10-30 15:30:00,16.46,16.46,16.44,16.46,66530.0,16.46,16.46,16.44,16.46,66530.0
2019-10-30 15:35:00,16.45,16.46,16.44,16.45,57785.0,16.45,16.46,16.44,16.45,57785.0
2019-10-30 15:40:00,16.45,16.48,16.45,16.48,89855.0,16.45,16.48,16.45,16.48,89855.0
2019-10-30 15:45:00,16.48,16.52,16.47,16.51,163955.0,16.48,16.52,16.47,16.51,163955.0
2019-10-30 15:50:00,16.51,16.54,16.51,16.54,166460.0,16.51,16.54,16.51,16.54,166460.0
2019-10-30 15:55:00,16.53,16.53,16.51,16.52,204425.0,16.53,16.53,16.51,16.52,204425.0
2019-10-31 09:30:00,16.44,16.49,16.3,16.46,83360.0,16.44,16.49,16.3,16.46,83360.0
2019-10-31 09:35:00,16.46,16.47,16.36,16.39,200840.0,16.46,16.47,16.36,16.39,200840.0
2019-10-31 09:40:00,16.39,16.48,16.38,16.46,66490.0,16.39,16.48,16.38,16.46,66490.0
2019-10-31 09:45:00,16.44,16.47,16.28,16.28,92935.0,16.44,16.47,16.28,16.28,92935.0
2019-10-31 09:50:00,16.28,16.31,16.19,16.28,252525.0,16.28,16.31,16.19,16.28,252525.0
2019-10-31 09:55:00,16.29,16.39,16.27,16.32,122415.0,16.29,16.39,16.27,16.32,122415.0
2019-10-31 10:00:00,16.29,16.41,16.28,16.41,239985.0,16.29,16.41,16.28,16.41,239985.0
2019-10-31 10:05:00,16.41,16.45,16.37,16.43,32985.0,16.41,16.45,16.37,16.43,32985.0
2019-10-31 10:10:00,16.42,16.43,16.33,16.35,20535.0,16.42,16.43,16.33,16.35,20535.0
2019-10-31 10:15:00,16.35,16.36,16.29,16.34,32800.0,16.35,16.36,16.29,16.34,32800.0
2019-10-31 10:20:00,16.34,16.34,16.28,16.29,21105.0,16.34,16.34,16.28,16.29,21105.0
2019-10-31 10:25:00,16.29,16.36,16.28,16.36,37060.0,16.29,16.36,16.28,16.36,37060.0
2019-10-31 10:30:00,16.36,16.36,16.28,16.3,34825.0,16.36,16.36,16.28,16.3,34825.0
2019-10-31 10:35:00,16.3,16.35,16.29,16.34,45500.0,16.3,16.35,16.29,16.34,45500.0
2019-10-31 10:40:00,16.34,16.39,16.33,16.39,48490.0,16.34,16.39,16.33,16.39,48490.0
2019-10-31 10:45:00,16.39,16.44,16.38,16.42,93775.0,16.39,16.44,16.38,16.42,93775.0
2019-10-31 10:50:00,16.43,16.43,16.37,16.38,61305.0,16.43,16.43,16.37,16.38,61305.0
2019-10-31 10:55:00,16.38,16.43,16.37,16.43,41235.0,16.38,16.43,16.37,16.43,41235.0
2019-10-31 11:00:00,16.43,16.5,16.42,16.5,54530.0,16.43,16.5,16.42,16.5,54530.0
2019-10-31 11:05:00,16.5,16.55,16.49,16.53,81450.0,16.5,16.55,16.49,16.53,81450.0
2019-10-31 11:10:00,16.54,16.55,16.51,16.53,65965.0,16.54,16.55,16.51,16.53,65965.0
2019-10-31 11:15:00,16.54,16.54,16.5,16.51,62220.0,16.54,16.54,16.5,16.51,62220.0
2019-10-31 11:20:00,16.51,16.52,16.49,16.51,58875.0,16.51,16.52,16.49,16.51,58875.0
2019-10-31 11:25:00,16.5,16.51,16.46,16.48,48405.0,16.5,16.51,16.46,16.48,48405.0
2019-10-31 11:30:00,16.48,16.5,16.46,16.48,52015.0,16.48,16.5,16.46,16.48,52015.0
2019-10-31 11:35:00,16.47,16.5,16.46,16.5,34415.0,16.47,16.5,16.46,16.5,34415.0
2019-10-31 11:40:00,16.5,16.53,16.49,16.53,78375.0,16.5,16.53,16.49,16.53,78375.0
2019-10-31 11:45:00,16.52,16.55,16.52,16.54,61740.0,16.52,16.55,16.52,16.54,61740.0
2019-10-31 11:50:00,16.54,16.54,16.51,16.54,49400.0,16.54,16.54,16.51,16.54,49400.0
2019-10-31 11:55:00,16.54,16.56,16.52,16.52,44000.0,16.54,16.56,16.52,16.52,44000.0
2019-10-31 12:00:00,16.53,16.53,16.44,16.44,44750.0,16.53,16.53,16.44,16.44,44750.0
2019-10-31 12:05:00,16.44,16.49,16.43,16.48,54750.0,16.44,16.49,16.43,16.48,54750.0
2019-10-31 12:10:00,16.49,16.53,16.48,16.53,40500.0,16.49,16.53,16.48,16.53,40500.0
2019-10-31 12:15:00,16.52,16.53,16.5,16.5,63500.0,16.52,16.53,16.5,16.5,63500.0
2019-10-31 12:20:00,16.5,16.54,16.5,16.53,62450.0,16.5,16.54,16.5,16.53,62450.0
2019-10-31 12:25:00,16.53,16.54,16.52,16.54,42945.0,16.53,16.54,16.52,16.54,42945.0
2019-10-31 12:30:00,16.54,16.55,16.52,16.54,49505.0,16.54,16.55,16.52,16.54,49505.0
2019-10-31 12:35:00,16.54,16.54,16.53,16.54,52000.0,16.54,16.54,16.53,16.54,52000.0
2019-10-31 12:40:00,16.54,16.57,16.53,16.56,61955.0,16.54,16.57,16.53,16.56,61955.0
2019-10-31 12:45:00,16.56,16.56,16.53,16.54,64825.0,16.56,16.56,16.53,16.54,64825.0
2019-10-31 12:50:00,16.54,16.55,16.53,16.54,38405.0,16.54,16.55,16.53,16.54,38405.0
2019-10-31 12:55:00,16.54,16.54,16.53,16.54,53520.0,16.54,16.54,16.53,16.54,53520.0
2019-10-31 13:00:00,16.54,16.55,16.52,16.52,39935.0,16.54,16.55,16.52,16.52,39935.0
2019-10-31 13:05:00,16.52,16.52,16.49,16.52,90440.0,16.52,16.52,16.49,16.52,90440.0
2019-10-31 13:10:00,16.52,16.53,16.51,16.53,168445.0,16.52,16.53,16.51,16.53,168445.0
2019-10-31 13:15:00,16.53,16.55,16.52,16.55,214580.0,16.53,16.55,16.52,16.55,214580.0
2019-10-31 13:20:00,16.55,16.58,16.54,16.58,382190.0,16.55,16.58,16.54,16.58,382190.0
2019-10-31 13:25:00,16.58,16.59,16.54,16.58,382085.0,16.58,16.59,16.54,16.58,382085.0
2019-10-31 13:30:00,16.59,16.62,16.57,16.62,331545.0,16.59,16.62,16.57,16.62,331545.0
2019-10-31 13:35:00,16.62,16.64,16.57,16.62,435525.0,16.62,16.64,16.57,16.62,435525.0
2019-10-31 13:40:00,16.62,16.68,16.62,16.68,453980.0,16.62,16.68,16.62,16.68,453980.0
2019-10-31 13:45:00,16.68,16.69,16.63,16.64,467040.0,16.68,16.69,16.63,16.64,467040.0
2019-10-31 13:50:00,16.64,16.65,16.58,16.6,506825.0,16.64,16.65,16.58,16.6,506825.0
2019-10-31 13:55:00,16.61,16.61,16.57,16.58,90475.0,16.61,16.61,16.57,16.58,90475.0
2019-10-31 14:00:00,16.57,16.57,16.54,16.55,75525.0,16.57,16.57,16.54,16.55,75525.0
2019-10-31 14:05:00,16.55,16.59,16.54,16.58,84350.0,16.55,16.59,16.54,16.58,84350.0
2019-10-31 14:10:00,16.57,16.59,16.55,16.55,73770.0,16.57,16.59,16.55,16.55,73770.0
2019-10-31 14:15:00,16.54,16.56,16.53,16.55,77520.0,16.54,16.56,16.53,16.55,77520.0
2019-10-31 14:20:00,16.54,16.57,16.53,16.55,93510.0,16.54,16.57,16.53,16.55,93510.0
2019-10-31 14:25:00,16.55,16.6,16.55,16.6,141730.0,16.55,16.6,16.55,16.6,141730.0
2019-10-31 14:30:00,16.59,16.6,16.58,16.59,291730.0,16.59,16.6,16.58,16.59,291730.0
2019-10-31 14:35:00,16.59,16.6,16.53,16.54,342910.0,16.59,16.6,16.53,16.54,342910.0
2019-10-31 14:40:00,16.54,16.54,16.52,16.53,214285.0,16.54,16.54,16.52,16.53,214285.0
2019-10-31 14:45:00,16.53,16.54,16.44,16.46,180030.0,16.53,16.54,16.44,16.46,180030.0
2019-10-31 14:50:00,16.46,16.46,16.38,16.41,109915.0,16.46,16.46,16.38,16.41,109915.0
2019-10-31 14:55:00,16.41,16.41,16.38,16.41,126740.0,16.41,16.41,16.38,16.41,126740.0
2019-10-31 15:00:00,16.41,16.43,16.39,16.43,164025.0,16.41,16.43,16.39,16.43,164025.0
2019-10-31 15:05:00,16.43,16.46,16.42,16.44,121855.0,16.43,16.46,16.42,16.44,121855.0
2019-10-31 15:10:00,16.44,16.48,16.44,16.45,95415.0,16.44,16.48,16.44,16.45,95415.0
2019-10-31 15:15:00,16.45,16.46,16.41,16.42,114605.0,16.45,16.46,16.41,16.42,114605.0
2019-10-31 15:20:00,16.42,16.43,16.4,16.41,99380.0,16.42,16.43,16.4,16.41,99380.0
2019-10-31 15:25:00,16.41,16.42,16.39,16.39,284000.0,16.41,16.42,16.39,16.39,284000.0
2019-10-31 15:30:00,16.39,16.4,16.39,16.39,150055.0,16.39,16.4,16.39,16.39,150055.0
2019-10-31 15:35:00,16.39,16.39,16.35,16.38,177865.0,16.39,16.39,16.35,16.38,177865.0
2019-10-31 15:40:00,16.38,16.39,16.34,16.35,216415.0,16.38,16.39,16.34,16.35,216415.0
2019-10-31 15:45:00,16.35,16.36,16.31,16.32,199955.0,16.35,16.36,16.31,16.32,199955.0
2019-10-31 15:50:00,16.32,16.34,16.29,16.34,318355.0,16.32,16.34,16.29,16.34,318355.0
2019-10-31 15:55:00,16.33,16.34,16.24,16.3,863235.0,16.33,16.34,16.24,16.3,863235.0
2019-11-01 09:30:00,17.73,18.2,17.7,17.91,2102115.0,17.73,18.2,17.7,17.91,2102115.0
2019-11-01 09:35:00,17.85,18.0,17.45,17.99,1360130.0,17.85,18.0,17.45,17.99,1360130.0
2019-11-01 09:40:00,18.0,18.21,17.99,18.19,816700.0,18.0,18.21,17.99,18.19,816700.0
2019-11-01 09:45:00,18.2,18.34,18.19,18.3,646510.0,18.2,18.34,18.19,18.3,646510.0
2019-11-01 09:50:00,18.3,18.38,18.18,18.3,506550.0,18.3,18.38,18.18,18.3,506550.0
2019-11-01 09:55:00,18.3,18.32,18.18,18.26,320270.0,18.3,18.32,18.18,18.26,320270.0
2019-11-01 10:00:00,18.24,18.28,18.21,18.25,426325.0,18.24,18.28,18.21,18.25,426325.0
2019-11-01 10:05:00,18.26,18.27,18.07,18.1,381940.0,18.26,18.27,18.07,18.1,381940.0
2019-11-01 10:10:00,18.1,18.22,18.07,18.17,184950.0,18.1,18.22,18.07,18.17,184950.0
2019-11-01 10:15:00,18.18,18.26,18.11,18.21,346165.0,18.18,18.26,18.11,18.21,346165.0
2019-11-01 10:20:00,18.2,18.29,18.16,18.2,210555.0,18.2,18.29,18.16,18.2,210555.0
2019-11-01 10:25:00,18.21,18.24,18.09,18.23,290375.0,18.21,18.24,18.09,18.23,290375.0
2019-11-01 10:30:00,18.24,18.28,18.2,18.24,243435.0,18.24,18.28,18.2,18.24,243435.0
2019-11-01 10:35:00,18.24,18.26,18.18,18.24,169360.0,18.24,18.26,18.18,18.24,169360.0
2019-11-01 10:40:00,18.23,18.24,18.12,18.13,111835.0,18.23,18.24,18.12,18.13,111835.0
2019-11-01 10:45:00,18.13,18.13,17.94,17.98,317475.0,18.13,18.13,17.94,17.98,317475.0
2019-11-01 10:50:00,17.98,18.18,17.98,18.17,167055.0,17.98,18.18,17.98,18.17,167055.0
2019-11-01 10:55:00,18.17,18.24,18.1,18.11,292865.0,18.17,18.24,18.1,18.11,292865.0
2019-11-01 11:00:00,18.11,18.23,18.1,18.22,224795.0,18.11,18.23,18.1,18.22,224795.0
2019-11-01 11:05:00,18.22,18.31,18.19,18.3,272385.0,18.22,18.31,18.19,18.3,272385.0
2019-11-01 11:10:00,18.3,18.38,18.26,18.35,195695.0,18.3,18.38,18.26,18.35,195695.0
2019-11-01 11:15:00,18.34,18.36,18.29,18.3,151680.0,18.34,18.36,18.29,18.3,151680.0
2019-11-01 11:20:00,18.31,18.33,18.23,18.26,200795.0,18.31,18.33,18.23,18.26,200795.0
2019-11-01 11:25:00,18.25,18.28,18.22,18.27,207120.0,18.25,18.28,18.22,18.27,207120.0
2019-11-01 11:30:00,18.28,18.28,18.17,18.2,131705.0,18.28,18.28,18.17,18.2,131705.0
2019-11-01 11:35:00,18.2,18.21,18.12,18.14,88120.0,18.2,18.21,18.12,18.14,88120.0
2019-11-01 11:40:00,18.15,18.21,18.14,18.19,287260.0,18.15,18.21,18.14,18.19,287260.0
2019-11-01 11:45:00,18.19,18.23,18.19,18.19,154450.0,18.19,18.23,18.19,18.19,154450.0
2019-11-01 11:50:00,18.18,18.2,18.16,18.18,99055.0,18.18,18.2,18.16,18.18,99055.0
2019-11-01 11:55:00,18.18,18.18,18.12,18.13,88755.0,18.18,18.18,18.12,18.13,88755.0
2019-11-01 12:00:00,18.13,18.15,18.1,18.12,83355.0,18.13,18.15,18.1,18.12,83355.0
2019-11-01 12:05:00,18.12,18.15,18.07,18.07,80080.0,18.12,18.15,18.07,18.07,80080.0
2019-11-01 12:10:00,18.07,18.12,18.05,18.11,128240.0,18.07,18.12,18.05,18.11,128240.0
2019-11-01 12:15:00,18.11,18.14,18.09,18.13,129025.0,18.11,18.14,18.09,18.13,129025.0
2019-11-01 12:20:00,18.14,18.15,18.13,18.14,59435.0,18.14,18.15,18.13,18.14,59435.0
2019-11-01 12:25:00,18.15,18.17,18.14,18.14,94315.0,18.15,18.17,18.14,18.14,94315.0
2019-11-01 12:30:00,18.13,18.13,18.05,18.05,86960.0,18.13,18.13,18.05,18.05,86960.0
2019-11-01 12:35:00,18.04,18.05,18.0,18.02,111825.0,18.04,18.05,18.0,18.02,111825.0
2019-11-01 12:40:00,18.01,18.1,18.0,18.1,88425.0,18.01,18.1,18.0,18.1,88425.0
2019-11-01 12:45:00,18.1,18.1,18.05,18.05,95155.0,18.1,18.1,18.05,18.05,95155.0
2019-11-01 12:50:00,18.04,18.04,18.01,18.03,111110.0,18.04,18.04,18.01,18.03,111110.0
2019-11-01 12:55:00,18.04,18.08,18.02,18.08,183500.0,18.04,18.08,18.02,18.08,183500.0
2019-11-01 13:00:00,18.08,18.08,17.95,17.97,105775.0,18.08,18.08,17.95,17.97,105775.0
2019-11-01 13:05:00,17.97,17.98,17.91,17.92,121660.0,17.97,17.98,17.91,17.92,121660.0
2019-11-01 13:10:00,17.92,18.0,17.92,17.99,71690.0,17.92,18.0,17.92,17.99,71690.0
2019-11-01 13:15:00,17.99,18.03,17.99,18.0,64155.0,17.99,18.03,17.99,18.0,64155.0
2019-11-01 13:20:00,18.0,18.05,18.0,18.03,57565.0,18.0,18.05,18.0,18.03,57565.0
2019-11-01 13:25:00,18.03,18.09,18.02,18.08,79375.0,18.03,18.09,18.02,18.08,79375.0
2019-11-01 13:30:00,18.08,18.08,18.07,18.08,58580.0,18.08,18.08,18.07,18.08,58580.0
2019-11-01 13:35:00,18.08,18.1,18.06,18.08,59380.0,18.08,18.1,18.06,18.08,59380.0
2019-11-01 13:40:00,18.08,18.1,18.04,18.05,66865.0,18.08,18.1,18.04,18.05,66865.0
2019-11-01 13:45:00,18.05,18.07,18.04,18.06,47755.0,18.05,18.07,18.04,18.06,47755.0
2019-11-01 13:50:00,18.06,18.1,18.05,18.09,59655.0,18.06,18.1,18.05,18.09,59655.0
2019-11-01 13:55:00,18.09,18.09,18.01,18.01,75225.0,18.09,18.09,18.01,18.01,75225.0
2019-11-01 14:00:00,18.01,18.06,17.99,18.06,141930.0,18.01,18.06,17.99,18.06,141930.0
2019-11-01 14:05:00,18.06,18.09,18.06,18.07,71680.0,18.06,18.09,18.06,18.07,71680.0
2019-11-01 14:10:00,18.07,18.14,18.07,18.11,81855.0,18.07,18.14,18.07,18.11,81855.0
2019-11-01 14:15:00,18.11,18.12,18.09,18.1,70040.0,18.11,18.12,18.09,18.1,70040.0
2019-11-01 14:20:00,18.1,18.16,18.09,18.13,94090.0,18.1,18.16,18.09,18.13,94090.0
2019-11-01 14:25:00,18.14,18.14,18.09,18.1,60440.0,18.14,18.14,18.09,18.1,60440.0
2019-11-01 14:30:00,18.1,18.15,18.1,18.11,75620.0,18.1,18.15,18.1,18.11,75620.0
2019-11-01 14:35:00,18.11,18.12,18.09,18.1,57585.0,18.11,18.12,18.09,18.1,57585.0
2019-11-01 14:40:00,18.1,18.14,18.09,18.13,47570.0,18.1,18.14,18.09,18.13,47570.0
2019-11-01 14:45:00,18.13,18.15,18.09,18.09,127430.0,18.13,18.15,18.09,18.09,127430.0
2019-11-01 14:50:00,18.09,18.1,18.06,18.09,87915.0,18.09,18.1,18.06,18.09,87915.0
2019-11-01 14:55:00,18.1,18.17,18.1,18.15,77915.0,18.1,18.17,18.1,18.15,77915.0
2019-11-01 15:00:00,18.14,18.15,18.12,18.13,97240.0,18.14,18.15,18.12,18.13,97240.0
2019-11-01 15:05:00,18.14,18.16,18.14,18.16,51970.0,18.14,18.16,18.14,18.16,51970.0
2019-11-01 15:10:00,18.16,18.16,18.11,18.11,77305.0,18.16,18.16,18.11,18.11,77305.0
2019-11-01 15:15:00,18.11,18.12,18.09,18.11,110575.0,18.11,18.12,18.09,18.11,110575.0
2019-11-01 15:20:00,18.11,18.11,18.03,18.05,115335.0,18.11,18.11,18.03,18.05,115335.0
2019-11-01 15:25:00,18.05,18.08,18.04,18.06,125765.0,18.05,18.08,18.04,18.06,125765.0
2019-11-01 15:30:00,18.06,18.09,18.04,18.08,121110.0,18.06,18.09,18.04,18.08,121110.0
2019-11-01 15:35:00,18.08,18.08,17.99,18.0,223755.0,18.08,18.08,17.99,18.0,223755.0
2019-11-01 15:40:00,18.0,18.03,17.99,18.03,190065.0,18.0,18.03,17.99,18.03,190065.0
2019-11-01 15:45:00,18.03,18.08,18.02,18.08,259905.0,18.03,18.08,18.02,18.08,259905.0
2019-11-01 15:50:00,18.08,18.08,18.03,18.04,359075.0,18.08,18.08,18.03,18.04,359075.0
2019-11-01 15:55:00,18.04,18.05,18.01,18.03,722380.0,18.04,18.05,18.01,18.03,722380.0
2019-11-04 09:30:00,18.15,18.35,18.1,18.32,517010.0,18.15,18.35,18.1,18.32,517010.0
2019-11-04 09:35:00,18.32,18.45,18.31,18.45,370770.0,18.32,18.45,18.31,18.45,370770.0
2019-11-04 09:40:00,18.42,18.55,18.4,18.44,152860.0,18.42,18.55,18.4,18.44,152860.0
2019-11-04 09:45:00,18.47,18.52,18.4,18.4,161645.0,18.47,18.52,18.4,18.4,161645.0
2019-11-04 09:50:00,18.4,18.47,18.32,18.32,236295.0,18.4,18.47,18.32,18.32,236295.0
2019-11-04 09:55:00,18.34,18.43,18.33,18.38,132270.0,18.34,18.43,18.33,18.38,132270.0
2019-11-04 10:00:00,18.39,18.42,18.21,18.23,116820.0,18.39,18.42,18.21,18.23,116820.0
2019-11-04 10:05:00,18.23,18.29,18.22,18.25,101450.0,18.23,18.29,18.22,18.25,101450.0
2019-11-04 10:10:00,18.26,18.31,18.24,18.3,71970.0,18.26,18.31,18.24,18.3,71970.0
2019-11-04 10:15:00,18.3,18.38,18.3,18.38,51020.0,18.3,18.38,18.3,18.38,51020.0
2019-11-04 10:20:00,18.38,18.38,18.3,18.3,63125.0,18.38,18.38,18.3,18.3,63125.0
2019-11-04 10:25:00,18.31,18.37,18.27,18.36,51740.0,18.31,18.37,18.27,18.36,51740.0
2019-11-04 10:30:00,18.37,18.44,18.35,18.42,153630.0,18.37,18.44,18.35,18.42,153630.0
2019-11-04 10:35:00,18.43,18.45,18.41,18.43,50735.0,18.43,18.45,18.41,18.43,50735.0
2019-11-04 10:40:00,18.44,18.52,18.44,18.49,75560.0,18.44,18.52,18.44,18.49,75560.0
2019-11-04 10:45:00,18.49,18.53,18.44,18.44,101210.0,18.49,18.53,18.44,18.44,101210.0
2019-11-04 10:50:00,18.45,18.45,18.34,18.35,112265.0,18.45,18.45,18.34,18.35,112265.0
2019-11-04 10:55:00,18.34,18.38,18.33,18.37,139555.0,18.34,18.38,18.33,18.37,139555.0
2019-11-04 11:00:00,18.36,18.43,18.33,18.42,68310.0,18.36,18.43,18.33,18.42,68310.0
2019-11-04 11:05:00,18.44,18.45,18.42,18.44,41990.0,18.44,18.45,18.42,18.44,41990.0
2019-11-04 11:10:00,18.44,18.46,18.43,18.45,54675.0,18.44,18.46,18.43,18.45,54675.0
2019-11-04 11:15:00,18.45,18.5,18.45,18.49,83095.0,18.45,18.5,18.45,18.49,83095.0
2019-11-04 11:20:00,18.5,18.52,18.48,18.48,87050.0,18.5,18.52,18.48,18.48,87050.0
2019-11-04 11:25:00,18.48,18.48,18.4,18.41,78335.0,18.48,18.48,18.4,18.41,78335.0
2019-11-04 11:30:00,18.41,18.41,18.35,18.39,63785.0,18.41,18.41,18.35,18.39,63785.0
2019-11-04 11:35:00,18.39,18.4,18.39,18.39,72635.0,18.39,18.4,18.39,18.39,72635.0
2019-11-04 11:40:00,18.4,18.4,18.38,18.4,43940.0,18.4,18.4,18.38,18.4,43940.0
2019-11-04 11:45:00,18.4,18.4,18.38,18.4,35970.0,18.4,18.4,18.38,18.4,35970.0
2019-11-04 11:50:00,18.4,18.42,18.38,18.4,43155.0,18.4,18.42,18.38,18.4,43155.0
2019-11-04 11:55:00,18.4,18.44,18.39,18.42,38540.0,18.4,18.44,18.39,18.42,38540.0
2019-11-04 12:00:00,18.42,18.48,18.41,18.48,97935.0,18.42,18.48,18.41,18.48,97935.0
2019-11-04 12:05:00,18.49,18.49,18.44,18.44,33345.0,18.49,18.49,18.44,18.44,33345.0
2019-11-04 12:10:00,18.45,18.48,18.45,18.45,44305.0,18.45,18.48,18.45,18.45,44305.0
2019-11-04 12:15:00,18.46,18.46,18.41,18.41,50380.0,18.46,18.46,18.41,18.41,50380.0
2019-11-04 12:20:00,18.41,18.41,18.38,18.39,42625.0,18.41,18.41,18.38,18.39,42625.0
2019-11-04 12:25:00,18.38,18.38,18.36,18.36,55665.0,18.38,18.38,18.36,18.36,55665.0
2019-11-04 12:30:00,18.36,18.36,18.32,18.35,43650.0,18.36,18.36,18.32,18.35,43650.0
2019-11-04 12:35:00,18.35,18.36,18.34,18.35,29540.0,18.35,18.36,18.34,18.35,29540.0
2019-11-04 12:40:00,18.35,18.43,18.35,18.43,76070.0,18.35,18.43,18.35,18.43,76070.0
2019-11-04 12:45:00,18.43,18.43,18.39,18.39,41565.0,18.43,18.43,18.39,18.39,41565.0
2019-11-04 12:50:00,18.4,18.41,18.37,18.41,48340.0,18.4,18.41,18.37,18.41,48340.0
2019-11-04 12:55:00,18.41,18.43,18.39,18.42,56990.0,18.41,18.43,18.39,18.42,56990.0
2019-11-04 13:00:00,18.42,18.44,18.38,18.44,52745.0,18.42,18.44,18.38,18.44,52745.0
2019-11-04 13:05:00,18.44,18.45,18.44,18.45,38120.0,18.44,18.45,18.44,18.45,38120.0
2019-11-04 13:10:00,18.44,18.5,18.44,18.48,39280.0,18.44,18.5,18.44,18.48,39280.0
2019-11-04 13:15:00,18.48,18.5,18.46,18.47,79785.0,18.48,18.5,18.46,18.47,79785.0
2019-11-04 13:20:00,18.48,18.49,18.47,18.48,33505.0,18.48,18.49,18.47,18.48,33505.0
2019-11-04 13:25:00,18.48,18.49,18.47,18.47,36825.0,18.48,18.49,18.47,18.47,36825.0
2019-11-04 13:30:00,18.46,18.46,18.4,18.41,58785.0,18.46,18.46,18.4,18.41,58785.0
2019-11-04 13:35:00,18.42,18.45,18.42,18.45,43430.0,18.42,18.45,18.42,18.45,43430.0
2019-11-04 13:40:00,18.45,18.47,18.45,18.47,68185.0,18.45,18.47,18.45,18.47,68185.0
2019-11-04 13:45:00,18.47,18.52,18.45,18.51,82280.0,18.47,18.52,18.45,18.51,82280.0
2019-11-04 13:50:00,18.51,18.54,18.5,18.51,49025.0,18.51,18.54,18.5,18.51,49025.0
2019-11-04 13:55:00,18.51,18.53,18.5,18.53,56380.0,18.51,18.53,18.5,18.53,56380.0
2019-11-04 14:00:00,18.53,18.53,18.48,18.48,62445.0,18.53,18.53,18.48,18.48,62445.0
2019-11-04 14:05:00,18.48,18.48,18.44,18.48,49775.0,18.48,18.48,18.44,18.48,49775.0
2019-11-04 14:10:00,18.48,18.49,18.46,18.47,44050.0,18.48,18.49,18.46,18.47,44050.0
2019-11-04 14:15:00,18.46,18.48,18.46,18.48,42500.0,18.46,18.48,18.46,18.48,42500.0
2019-11-04 14:20:00,18.48,18.48,18.43,18.43,74205.0,18.48,18.48,18.43,18.43,74205.0
2019-11-04 14:25:00,18.43,18.43,18.4,18.42,52070.0,18.43,18.43,18.4,18.42,52070.0
2019-11-04 14:30:00,18.42,18.45,18.41,18.45,37715.0,18.42,18.45,18.41,18.45,37715.0
2019-11-04 14:35:00,18.45,18.45,18.42,18.42,58505.0,18.45,18.45,18.42,18.42,58505.0
2019-11-04 14:40:00,18.42,18.43,18.4,18.4,32695.0,18.42,18.43,18.4,18.4,32695.0
2019-11-04 14:45:00,18.4,18.41,18.38,18.38,57635.0,18.4,18.41,18.38,18.38,57635.0
2019-11-04 14:50:00,18.38,18.4,18.37,18.4,51980.0,18.38,18.4,18.37,18.4,51980.0
2019-11-04 14:55:00,18.4,18.4,18.37,18.38,56020.0,18.4,18.4,18.37,18.38,56020.0
2019-11-04 15:00:00,18.37,18.39,18.37,18.38,64145.0,18.37,18.39,18.37,18.38,64145.0
2019-11-04 15:05:00,18.38,18.38,18.36,18.36,48870.0,18.38,18.38,18.36,18.36,48870.0
2019-11-04 15:10:00,18.36,18.37,18.33,18.35,85415.0,18.36,18.37,18.33,18.35,85415.0
2019-11-04 15:15:00,18.35,18.35,18.33,18.35,89425.0,18.35,18.35,18.33,18.35,89425.0
2019-11-04 15:20:00,18.35,18.37,18.34,18.36,113855.0,18.35,18.37,18.34,18.36,113855.0
2019-11-04 15:25:00,18.35,18.35,18.33,18.34,69245.0,18.35,18.35,18.33,18.34,69245.0
2019-11-04 15:30:00,18.34,18.35,18.33,18.34,97375.0,18.34,18.35,18.33,18.34,97375.0
2019-11-04 15:35:00,18.34,18.38,18.33,18.38,112875.0,18.34,18.38,18.33,18.38,112875.0
2019-11-04 15:40:00,18.38,18.41,18.38,18.4,167650.0,18.38,18.41,18.38,18.4,167650.0
2019-11-04 15:45:00,18.4,18.4,18.38,18.39,121740.0,18.4,18.4,18.38,18.39,121740.0
2019-11-04 15:50:00,18.39,18.43,18.38,18.38,240545.0,18.39,18.43,18.38,18.38,240545.0
2019-11-04 15:55:00,18.39,18.4,18.37,18.38,413500.0,18.39,18.4,18.37,18.38,413500.0
2019-11-05 09:30:00,18.3,18.39,18.24,18.37,431190.0,18.3,18.39,18.24,18.37,431190.0
2019-11-05 09:35:00,18.36,18.45,18.32,18.33,354265.0,18.36,18.45,18.32,18.33,354265.0
2019-11-05 09:40:00,18.34,18.34,18.2,18.3,98180.0,18.34,18.34,18.2,18.3,98180.0
2019-11-05 09:45:00,18.29,18.34,18.29,18.31,74075.0,18.29,18.34,18.29,18.31,74075.0
2019-11-05 09:50:00,18.32,18.33,18.27,18.29,76560.0,18.32,18.33,18.27,18.29,76560.0
2019-11-05 09:55:00,18.29,18.42,18.27,18.42,100120.0,18.29,18.42,18.27,18.42,100120.0
2019-11-05 10:00:00,18.41,18.49,18.4,18.44,74575.0,18.41,18.49,18.4,18.44,74575.0
2019-11-05 10:05:00,18.45,18.45,18.32,18.32,53710.0,18.45,18.45,18.32,18.32,53710.0
2019-11-05 10:10:00,18.31,18.32,18.25,18.31,47420.0,18.31,18.32,18.25,18.31,47420.0
2019-11-05 10:15:00,18.3,18.3,18.27,18.28,54220.0,18.3,18.3,18.27,18.28,54220.0
2019-11-05 10:20:00,18.28,18.32,18.28,18.29,60585.0,18.28,18.32,18.28,18.29,60585.0
2019-11-05 10:25:00,18.28,18.34,18.27,18.33,55355.0,18.28,18.34,18.27,18.33,55355.0
2019-11-05 10:30:00,18.33,18.33,18.27,18.31,61680.0,18.33,18.33,18.27,18.31,61680.0
2019-11-05 10:35:00,18.3,18.39,18.3,18.37,86955.0,18.3,18.39,18.3,18.37,86955.0
2019-11-05 10:40:00,18.37,18.37,18.33,18.33,52780.0,18.37,18.37,18.33,18.33,52780.0
2019-11-05 10:45:00,18.33,18.33,18.3,18.32,74350.0,18.33,18.33,18.3,18.32,74350.0
2019-11-05 10:50:00,18.33,18.34,18.3,18.3,89160.0,18.33,18.34,18.3,18.3,89160.0
2019-11-05 10:55:00,18.3,18.34,18.3,18.34,38575.0,18.3,18.34,18.3,18.34,38575.0
2019-11-05 11:00:00,18.34,18.37,18.34,18.36,52395.0,18.34,18.37,18.34,18.36,52395.0
2019-11-05 11:05:00,18.36,18.41,18.34,18.4,107390.0,18.36,18.41,18.34,18.4,107390.0
2019-11-05 11:10:00,18.41,18.43,18.4,18.41,44895.0,18.41,18.43,18.4,18.41,44895.0
2019-11-05 11:15:00,18.41,18.44,18.39,18.39,115545.0,18.41,18.44,18.39,18.39,115545.0
2019-11-05 11:20:00,18.38,18.4,18.38,18.39,51690.0,18.38,18.4,18.38,18.39,51690.0
2019-11-05 11:25:00,18.39,18.43,18.39,18.43,75910.0,18.39,18.43,18.39,18.43,75910.0
2019-11-05 11:30:00,18.42,18.44,18.4,18.42,142980.0,18.42,18.44,18.4,18.42,142980.0
2019-11-05 11:35:00,18.43,18.45,18.37,18.4,179210.0,18.43,18.45,18.37,18.4,179210.0
2019-11-05 11:40:00,18.4,18.41,18.37,18.39,55365.0,18.4,18.41,18.37,18.39,55365.0
2019-11-05 11:45:00,18.39,18.39,18.34,18.38,50550.0,18.39,18.39,18.34,18.38,50550.0
2019-11-05 11:50:00,18.38,18.41,18.37,18.41,43450.0,18.38,18.41,18.37,18.41,43450.0
2019-11-05 11:55:00,18.42,18.43,18.39,18.4,73940.0,18.42,18.43,18.39,18.4,73940.0
2019-11-05 12:00:00,18.4,18.42,18.39,18.41,89345.0,18.4,18.42,18.39,18.41,89345.0
2019-11-05 12:05:00,18.42,18.42,18.37,18.39,53930.0,18.42,18.42,18.37,18.39,53930.0
2019-11-05 12:10:00,18.39,18.45,18.39,18.45,50495.0,18.39,18.45,18.39,18.45,50495.0
2019-11-05 12:15:00,18.44,18.47,18.44,18.46,49750.0,18.44,18.47,18.44,18.46,49750.0
2019-11-05 12:20:00,18.46,18.47,18.44,18.44,37670.0,18.46,18.47,18.44,18.44,37670.0
2019-11-05 12:25:00,18.44,18.48,18.43,18.48,43505.0,18.44,18.48,18.43,18.48,43505.0
2019-11-05 12:30:00,18.48,18.49,18.47,18.49,52685.0,18.48,18.49,18.47,18.49,52685.0
2019-11-05 12:35:00,18.48,18.49,18.47,18.47,54150.0,18.48,18.49,18.47,18.47,54150.0
2019-11-05 12:40:00,18.47,18.51,18.47,18.49,91725.0,18.47,18.51,18.47,18.49,91725.0
2019-11-05 12:45:00,18.49,18.49,18.45,18.46,33245.0,18.49,18.49,18.45,18.46,33245.0
2019-11-05 12:50:00,18.45,18.45,18.43,18.44,29030.0,18.45,18.45,18.43,18.44,29030.0
2019-11-05 12:55:00,18.43,18.43,18.4,18.42,38590.0,18.43,18.43,18.4,18.42,38590.0
2019-11-05 13:00:00,18.41,18.41,18.37,18.37,68895.0,18.41,18.41,18.37,18.37,68895.0
2019-11-05 13:05:00,18.37,18.38,18.36,18.38,48585.0,18.37,18.38,18.36,18.38,48585.0
2019-11-05 13:10:00,18.37,18.38,18.34,18.37,49300.0,18.37,18.38,18.34,18.37,49300.0
2019-11-05 13:15:00,18.37,18.39,18.37,18.38,73135.0,18.37,18.39,18.37,18.38,73135.0
2019-11-05 13:20:00,18.37,18.37,18.34,18.34,29810.0,18.37,18.37,18.34,18.34,29810.0
2019-11-05 13:25:00,18.35,18.35,18.33,18.34,21130.0,18.35,18.35,18.33,18.34,21130.0
2019-11-05 13:30:00,18.33,18.33,18.3,18.3,72150.0,18.33,18.33,18.3,18.3,72150.0
2019-11-05 13:35:00,18.3,18.3,18.27,18.29,43985.0,18.3,18.3,18.27,18.29,43985.0
2019-11-05 13:40:00,18.3,18.32,18.3,18.31,35310.0,18.3,18.32,18.3,18.31,35310.0
2019-11-05 13:45:00,18.31,18.32,18.3,18.31,26900.0,18.31,18.32,18.3,18.31,26900.0
2019-11-05 13:50:00,18.31,18.32,18.29,18.32,19310.0,18.31,18.32,18.29,18.32,19310.0
2019-11-05 13:55:00,18.32,18.34,18.31,18.31,27125.0,18.32,18.34,18.31,18.31,27125.0
2019-11-05 14:00:00,18.31,18.31,18.28,18.3,42730.0,18.31,18.31,18.28,18.3,42730.0
2019-11-05 14:05:00,18.29,18.31,18.29,18.31,42750.0,18.29,18.31,18.29,18.31,42750.0
2019-11-05 14:10:00,18.32,18.33,18.31,18.32,41440.0,18.32,18.33,18.31,18.32,41440.0
2019-11-05 14:15:00,18.33,18.34,18.31,18.31,48590.0,18.33,18.34,18.31,18.31,48590.0
2019-11-05 14:20:00,18.31,18.31,18.3,18.31,30515.0,18.31,18.31,18.3,18.31,30515.0
2019-11-05 14:25:00,18.31,18.31,18.29,18.3,31775.0,18.31,18.31,18.29,18.3,31775.0
2019-11-05 14:30:00,18.3,18.34,18.29,18.3,60355.0,18.3,18.34,18.29,18.3,60355.0
2019-11-05 14:35:00,18.3,18.3,18.28,18.29,21765.0,18.3,18.3,18.28,18.29,21765.0
2019-11-05 14:40:00,18.28,18.31,18.28,18.29,25260.0,18.28,18.31,18.28,18.29,25260.0
2019-11-05 14:45:00,18.28,18.3,18.27,18.28,30130.0,18.28,18.3,18.27,18.28,30130.0
2019-11-05 14:50:00,18.28,18.29,18.25,18.27,65320.0,18.28,18.29,18.25,18.27,65320.0
2019-11-05 14:55:00,18.27,18.27,18.25,18.26,51415.0,18.27,18.27,18.25,18.26,51415.0
2019-11-05 15:00:00,18.26,18.28,18.26,18.27,54585.0,18.26,18.28,18.26,18.27,54585.0
2019-11-05 15:05:00,18.27,18.28,18.25,18.27,55735.0,18.27,18.28,18.25,18.27,55735.0
2019-11-05 15:10:00,18.27,18.33,18.26,18.33,180605.0,18.27,18.33,18.26,18.33,180605.0
2019-11-05 15:15:00,18.32,18.32,18.29,18.31,116560.0,18.32,18.32,18.29,18.31,116560.0
2019-11-05 15:20:00,18.3,18.33,18.29,18.31,142555.0,18.3,18.33,18.29,18.31,142555.0
2019-11-05 15:25:00,18.3,18.33,18.3,18.33,64415.0,18.3,18.33,18.3,18.33,64415.0
2019-11-05 15:30:00,18.33,18.36,18.33,18.36,64170.0,18.33,18.36,18.33,18.36,64170.0
2019-11-05 15:35:00,18.36,18.38,18.36,18.37,50435.0,18.36,18.38,18.36,18.37,50435.0
2019-11-05 15:40:00,18.37,18.38,18.37,18.37,55255.0,18.37,18.38,18.37,18.37,55255.0
2019-11-05 15:45:00,18.37,18.38,18.36,18.37,77990.0,18.37,18.38,18.36,18.37,77990.0
2019-11-05 15:50:00,18.36,18.4,18.35,18.39,124665.0,18.36,18.4,18.35,18.39,124665.0
2019-11-05 15:55:00,18.39,18.39,18.32,18.33,485830.0,18.39,18.39,18.32,18.33,485830.0
2019-11-06 09:30:00,18.33,18.33,18.15,18.22,147085.0,18.33,18.33,18.15,18.22,147085.0
2019-11-06 09:35:00,18.22,18.37,18.21,18.34,60650.0,18.22,18.37,18.21,18.34,60650.0
2019-11-06 09:40:00,18.36,18.36,18.29,18.31,34175.0,18.36,18.36,18.29,18.31,34175.0
2019-11-06 09:45:00,18.29,18.42,18.29,18.4,130685.0,18.29,18.42,18.29,18.4,130685.0
2019-11-06 09:50:00,18.4,18.47,18.39,18.45,68790.0,18.4,18.47,18.39,18.45,68790.0
2019-11-06 09:55:00,18.44,18.45,18.38,18.4,92980.0,18.44,18.45,18.38,18.4,92980.0
2019-11-06 10:00:00,18.41,18.48,18.4,18.48,87630.0,18.41,18.48,18.4,18.48,87630.0
2019-11-06 10:05:00,18.46,18.46,18.42,18.46,56390.0,18.46,18.46,18.42,18.46,56390.0
2019-11-06 10:10:00,18.46,18.52,18.45,18.5,126160.0,18.46,18.52,18.45,18.5,126160.0
2019-11-06 10:15:00,18.51,18.57,18.49,18.57,73525.0,18.51,18.57,18.49,18.57,73525.0
2019-11-06 10:20:00,18.58,18.6,18.56,18.58,237355.0,18.58,18.6,18.56,18.58,237355.0
2019-11-06 10:25:00,18.58,18.61,18.56,18.56,79095.0,18.58,18.61,18.56,18.56,79095.0
2019-11-06 10:30:00,18.56,18.59,18.54,18.59,77055.0,18.56,18.59,18.54,18.59,77055.0
2019-11-06 10:35:00,18.59,18.63,18.58,18.62,143865.0,18.59,18.63,18.58,18.62,143865.0
2019-11-06 10:40:00,18.62,18.63,18.58,18.59,92455.0,18.62,18.63,18.58,18.59,92455.0
2019-11-06 10:45:00,18.59,18.64,18.55,18.62,81095.0,18.59,18.64,18.55,18.62,81095.0
2019-11-06 10:50:00,18.61,18.64,18.59,18.62,65220.0,18.61,18.64,18.59,18.62,65220.0
2019-11-06 10:55:00,18.62,18.63,18.6,18.61,53790.0,18.62,18.63,18.6,18.61,53790.0
2019-11-06 11:00:00,18.61,18.69,18.61,18.68,100685.0,18.61,18.69,18.61,18.68,100685.0
2019-11-06 11:05:00,18.68,18.69,18.68,18.69,76580.0,18.68,18.69,18.68,18.69,76580.0
2019-11-06 11:10:00,18.69,18.72,18.67,18.68,92680.0,18.69,18.72,18.67,18.68,92680.0
2019-11-06 11:15:00,18.68,18.71,18.68,18.69,45070.0,18.68,18.71,18.68,18.69,45070.0
2019-11-06 11:20:00,18.68,18.71,18.68,18.69,53060.0,18.68,18.71,18.68,18.69,53060.0
2019-11-06 11:25:00,18.69,18.7,18.66,18.67,88215.0,18.69,18.7,18.66,18.67,88215.0
2019-11-06 11:30:00,18.68,18.68,18.64,18.65,45630.0,18.68,18.68,18.64,18.65,45630.0
2019-11-06 11:35:00,18.65,18.65,18.62,18.64,57975.0,18.65,18.65,18.62,18.64,57975.0
2019-11-06 11:40:00,18.64,18.65,18.6,18.6,81375.0,18.64,18.65,18.6,18.6,81375.0
2019-11-06 11:45:00,18.6,18.62,18.56,18.56,41185.0,18.6,18.62,18.56,18.56,41185.0
2019-11-06 11:50:00,18.55,18.56,18.51,18.55,121815.0,18.55,18.56,18.51,18.55,121815.0
2019-11-06 11:55:00,18.55,18.62,18.55,18.61,112490.0,18.55,18.62,18.55,18.61,112490.0
2019-11-06 12:00:00,18.61,18.62,18.6,18.61,50160.0,18.61,18.62,18.6,18.61,50160.0
2019-11-06 12:05:00,18.6,18.63,18.6,18.63,52305.0,18.6,18.63,18.6,18.63,52305.0
2019-11-06 12:10:00,18.63,18.68,18.63,18.67,47880.0,18.63,18.68,18.63,18.67,47880.0
2019-11-06 12:15:00,18.66,18.67,18.64,18.67,49000.0,18.66,18.67,18.64,18.67,49000.0
2019-11-06 12:20:00,18.67,18.68,18.66,18.67,23435.0,18.67,18.68,18.66,18.67,23435.0
2019-11-06 12:25:00,18.67,18.68,18.65,18.66,34275.0,18.67,18.68,18.65,18.66,34275.0
2019-11-06 12:30:00,18.66,18.67,18.64,18.66,45665.0,18.66,18.67,18.64,18.66,45665.0
2019-11-06 12:35:00,18.66,18.67,18.64,18.67,32055.0,18.66,18.67,18.64,18.67,32055.0
2019-11-06 12:40:00,18.67,18.67,18.64,18.65,28835.0,18.67,18.67,18.64,18.65,28835.0
2019-11-06 12:45:00,18.64,18.66,18.64,18.66,51585.0,18.64,18.66,18.64,18.66,51585.0
2019-11-06 12:50:00,18.66,18.66,18.6,18.63,195780.0,18.66,18.66,18.6,18.63,195780.0
2019-11-06 12:55:00,18.63,18.64,18.61,18.63,52090.0,18.63,18.64,18.61,18.63,52090.0
2019-11-06 13:00:00,18.63,18.63,18.61,18.61,109635.0,18.63,18.63,18.61,18.61,109635.0
2019-11-06 13:05:00,18.61,18.63,18.61,18.61,116925.0,18.61,18.63,18.61,18.61,116925.0
2019-11-06 13:10:00,18.61,18.63,18.6,18.63,148835.0,18.61,18.63,18.6,18.63,148835.0
2019-11-06 13:15:00,18.62,18.65,18.62,18.64,42880.0,18.62,18.65,18.62,18.64,42880.0
2019-11-06 13:20:00,18.64,18.64,18.62,18.63,39290.0,18.64,18.64,18.62,18.63,39290.0
2019-11-06 13:25:00,18.62,18.63,18.61,18.61,52095.0,18.62,18.63,18.61,18.61,52095.0
2019-11-06 13:30:00,18.61,18.61,18.59,18.6,61395.0,18.61,18.61,18.59,18.6,61395.0
2019-11-06 13:35:00,18.6,18.61,18.59,18.61,47490.0,18.6,18.61,18.59,18.61,47490.0
2019-11-06 13:40:00,18.62,18.64,18.58,18.6,149915.0,18.62,18.64,18.58,18.6,149915.0
2019-11-06 13:45:00,18.6,18.62,18.59,18.6,64350.0,18.6,18.62,18.59,18.6,64350.0
2019-11-06 13:50:00,18.6,18.62,18.59,18.61,57090.0,18.6,18.62,18.59,18.61,57090.0
2019-11-06 13:55:00,18.61,18.61,18.58,18.6,47450.0,18.61,18.61,18.58,18.6,47450.0
2019-11-06 14:00:00,18.61,18.62,18.59,18.61,48860.0,18.61,18.62,18.59,18.61,48860.0
2019-11-06 14:05:00,18.61,18.62,18.59,18.59,73190.0,18.61,18.62,18.59,18.59,73190.0
2019-11-06 14:10:00,18.59,18.6,18.54,18.56,66475.0,18.59,18.6,18.54,18.56,66475.0
2019-11-06 14:15:00,18.56,18.56,18.54,18.55,46110.0,18.56,18.56,18.54,18.55,46110.0
2019-11-06 14:20:00,18.55,18.58,18.54,18.58,38720.0,18.55,18.58,18.54,18.58,38720.0
2019-11-06 14:25:00,18.58,18.58,18.56,18.57,28830.0,18.58,18.58,18.56,18.57,28830.0
2019-11-06 14:30:00,18.57,18.58,18.57,18.58,30000.0,18.57,18.58,18.57,18.58,30000.0
2019-11-06 14:35:00,18.57,18.58,18.56,18.56,97020.0,18.57,18.58,18.56,18.56,97020.0
2019-11-06 14:40:00,18.56,18.59,18.56,18.57,51505.0,18.56,18.59,18.56,18.57,51505.0
2019-11-06 14:45:00,18.57,18.6,18.57,18.59,39020.0,18.57,18.6,18.57,18.59,39020.0
2019-11-06 14:50:00,18.59,18.64,18.59,18.63,75170.0,18.59,18.64,18.59,18.63,75170.0
2019-11-06 14:55:00,18.63,18.63,18.57,18.58,55865.0,18.63,18.63,18.57,18.58,55865.0
2019-11-06 15:00:00,18.58,18.59,18.57,18.58,50790.0,18.58,18.59,18.57,18.58,50790.0
2019-11-06 15:05:00,18.57,18.6,18.57,18.6,62845.0,18.57,18.6,18.57,18.6,62845.0
2019-11-06 15:10:00,18.6,18.6,18.58,18.59,40445.0,18.6,18.6,18.58,18.59,40445.0
2019-11-06 15:15:00,18.59,18.6,18.58,18.6,52520.0,18.59,18.6,18.58,18.6,52520.0
2019-11-06 15:20:00,18.6,18.61,18.59,18.6,51590.0,18.6,18.61,18.59,18.6,51590.0
2019-11-06 15:25:00,18.6,18.61,18.59,18.6,65345.0,18.6,18.61,18.59,18.6,65345.0
2019-11-06 15:30:00,18.61,18.61,18.58,18.58,80755.0,18.61,18.61,18.58,18.58,80755.0
2019-11-06 15:35:00,18.58,18.59,18.57,18.58,95315.0,18.58,18.59,18.57,18.58,95315.0
2019-11-06 15:40:00,18.58,18.59,18.57,18.59,94815.0,18.58,18.59,18.57,18.59,94815.0
2019-11-06 15:45:00,18.58,18.6,18.56,18.58,132660.0,18.58,18.6,18.56,18.58,132660.0
2019-11-06 15:50:00,18.58,18.62,18.58,18.61,229415.0,18.58,18.62,18.58,18.61,229415.0
2019-11-06 15:55:00,18.61,18.63,18.59,18.62,640520.0,18.61,18.63,18.59,18.62,640520.0
2019-11-07 09:30:00,18.72,18.77,18.48,18.48,216750.0,18.72,18.77,18.48,18.48,216750.0
2019-11-07 09:35:00,18.48,18.6,18.44,18.55,69300.0,18.48,18.6,18.44,18.55,69300.0
2019-11-07 09:40:00,18.55,18.61,18.52,18.59,46565.0,18.55,18.61,18.52,18.59,46565.0
2019-11-07 09:45:00,18.61,18.64,18.6,18.61,47875.0,18.61,18.64,18.6,18.61,47875.0
2019-11-07 09:50:00,18.61,18.62,18.58,18.6,87800.0,18.61,18.62,18.58,18.6,87800.0
2019-11-07 09:55:00,18.59,18.62,18.55,18.58,51210.0,18.59,18.62,18.55,18.58,51210.0
2019-11-07 10:00:00,18.58,18.68,18.58,18.67,61940.0,18.58,18.68,18.58,18.67,61940.0
2019-11-07 10:05:00,18.66,18.71,18.65,18.71,33645.0,18.66,18.71,18.65,18.71,33645.0
2019-11-07 10:10:00,18.7,18.71,18.68,18.71,39675.0,18.7,18.71,18.68,18.71,39675.0
2019-11-07 10:15:00,18.71,18.73,18.67,18.73,80380.0,18.71,18.73,18.67,18.73,80380.0
2019-11-07 10:20:00,18.73,18.75,18.71,18.75,83870.0,18.73,18.75,18.71,18.75,83870.0
2019-11-07 10:25:00,18.76,18.76,18.72,18.76,60740.0,18.76,18.76,18.72,18.76,60740.0
2019-11-07 10:30:00,18.76,18.77,18.72,18.76,80920.0,18.76,18.77,18.72,18.76,80920.0
2019-11-07 10:35:00,18.76,18.82,18.76,18.82,109470.0,18.76,18.82,18.76,18.82,109470.0
2019-11-07 10:40:00,18.82,18.83,18.78,18.83,62370.0,18.82,18.83,18.78,18.83,62370.0
2019-11-07 10:45:00,18.83,18.85,18.81,18.82,86370.0,18.83,18.85,18.81,18.82,86370.0
2019-11-07 10:50:00,18.83,18.84,18.81,18.82,95015.0,18.83,18.84,18.81,18.82,95015.0
2019-11-07 10:55:00,18.82,18.88,18.81,18.84,125210.0,18.82,18.88,18.81,18.84,125210.0
2019-11-07 11:00:00,18.84,18.87,18.84,18.85,57000.0,18.84,18.87,18.84,18.85,57000.0
2019-11-07 11:05:00,18.86,18.86,18.84,18.84,57300.0,18.86,18.86,18.84,18.84,57300.0
2019-11-07 11:10:00,18.85,18.88,18.85,18.88,30600.0,18.85,18.88,18.85,18.88,30600.0
2019-11-07 11:15:00,18.87,18.88,18.86,18.87,57255.0,18.87,18.88,18.86,18.87,57255.0
2019-11-07 11:20:00,18.87,18.91,18.87,18.88,98195.0,18.87,18.91,18.87,18.88,98195.0
2019-11-07 11:25:00,18.87,18.9,18.85,18.89,128970.0,18.87,18.9,18.85,18.89,128970.0
2019-11-07 11:30:00,18.9,18.91,18.87,18.9,25685.0,18.9,18.91,18.87,18.9,25685.0
2019-11-07 11:35:00,18.91,18.93,18.89,18.92,57645.0,18.91,18.93,18.89,18.92,57645.0
2019-11-07 11:40:00,18.93,18.93,18.88,18.89,103945.0,18.93,18.93,18.88,18.89,103945.0
2019-11-07 11:45:00,18.89,18.94,18.89,18.93,94250.0,18.89,18.94,18.89,18.93,94250.0
2019-11-07 11:50:00,18.94,18.94,18.92,18.94,64935.0,18.94,18.94,18.92,18.94,64935.0
2019-11-07 11:55:00,18.94,18.98,18.93,18.96,199050.0,18.94,18.98,18.93,18.96,199050.0
2019-11-07 12:00:00,18.96,18.99,18.95,18.99,332740.0,18.96,18.99,18.95,18.99,332740.0
2019-11-07 12:05:00,18.99,18.99,18.97,18.97,50325.0,18.99,18.99,18.97,18.97,50325.0
2019-11-07 12:10:00,18.97,18.98,18.9,18.92,84340.0,18.97,18.98,18.9,18.92,84340.0
2019-11-07 12:15:00,18.91,18.94,18.91,18.92,60090.0,18.91,18.94,18.91,18.92,60090.0
2019-11-07 12:20:00,18.92,18.93,18.89,18.89,44160.0,18.92,18.93,18.89,18.89,44160.0
2019-11-07 12:25:00,18.89,18.92,18.89,18.92,22515.0,18.89,18.92,18.89,18.92,22515.0
2019-11-07 12:30:00,18.92,18.92,18.9,18.91,25280.0,18.92,18.92,18.9,18.91,25280.0
2019-11-07 12:35:00,18.92,18.92,18.9,18.91,20175.0,18.92,18.92,18.9,18.91,20175.0
2019-11-07 12:40:00,18.9,18.92,18.89,18.91,25960.0,18.9,18.92,18.89,18.91,25960.0
2019-11-07 12:45:00,18.91,18.91,18.87,18.87,91580.0,18.91,18.91,18.87,18.87,91580.0
2019-11-07 12:50:00,18.87,18.88,18.83,18.83,61370.0,18.87,18.88,18.83,18.83,61370.0
2019-11-07 12:55:00,18.83,18.83,18.81,18.81,34630.0,18.83,18.83,18.81,18.81,34630.0
2019-11-07 13:00:00,18.8,18.8,18.77,18.78,57540.0,18.8,18.8,18.77,18.78,57540.0
2019-11-07 13:05:00,18.78,18.78,18.76,18.76,18210.0,18.78,18.78,18.76,18.76,18210.0
2019-11-07 13:10:00,18.76,18.81,18.76,18.81,47130.0,18.76,18.81,18.76,18.81,47130.0
2019-11-07 13:15:00,18.81,18.81,18.79,18.81,47345.0,18.81,18.81,18.79,18.81,47345.0
2019-11-07 13:20:00,18.81,18.82,18.79,18.8,55630.0,18.81,18.82,18.79,18.8,55630.0
2019-11-07 13:25:00,18.8,18.81,18.79,18.81,34810.0,18.8,18.81,18.79,18.81,34810.0
2019-11-07 13:30:00,18.81,18.82,18.78,18.81,23985.0,18.81,18.82,18.78,18.81,23985.0
2019-11-07 13:35:00,18.82,18.85,18.82,18.83,106570.0,18.82,18.85,18.82,18.83,106570.0
2019-11-07 13:40:00,18.83,18.86,18.83,18.85,131450.0,18.83,18.86,18.83,18.85,131450.0
2019-11-07 13:45:00,18.85,18.87,18.83,18.87,66560.0,18.85,18.87,18.83,18.87,66560.0
2019-11-07 13:50:00,18.87,18.88,18.87,18.87,33165.0,18.87,18.88,18.87,18.87,33165.0
2019-11-07 13:55:00,18.86,18.87,18.86,18.87,33510.0,18.86,18.87,18.86,18.87,33510.0
2019-11-07 14:00:00,18.87,18.87,18.85,18.86,49000.0,18.87,18.87,18.85,18.86,49000.0
2019-11-07 14:05:00,18.86,18.86,18.84,18.85,45665.0,18.86,18.86,18.84,18.85,45665.0
2019-11-07 14:10:00,18.85,18.87,18.85,18.87,76190.0,18.85,18.87,18.85,18.87,76190.0
2019-11-07 14:15:00,18.87,18.88,18.86,18.87,37565.0,18.87,18.88,18.86,18.87,37565.0
2019-11-07 14:20:00,18.87,18.89,18.87,18.88,37415.0,18.87,18.89,18.87,18.88,37415.0
2019-11-07 14:25:00,18.88,18.88,18.86,18.87,25205.0,18.88,18.88,18.86,18.87,25205.0
2019-11-07 14:30:00,18.87,18.88,18.86,18.86,26950.0,18.87,18.88,18.86,18.86,26950.0
2019-11-07 14:35:00,18.86,18.89,18.86,18.89,67845.0,18.86,18.89,18.86,18.89,67845.0
2019-11-07 14:40:00,18.9,18.91,18.82,18.85,90420.0,18.9,18.91,18.82,18.85,90420.0
2019-11-07 14:45:00,18.84,18.85,18.83,18.84,64450.0,18.84,18.85,18.83,18.84,64450.0
2019-11-07 14:50:00,18.84,18.85,18.81,18.85,50295.0,18.84,18.85,18.81,18.85,50295.0
2019-11-07 14:55:00,18.85,18.87,18.85,18.86,27490.0,18.85,18.87,18.85,18.86,27490.0
2019-11-07 15:00:00,18.86,18.86,18.86,18.86,31960.0,18.86,18.86,18.86,18.86,31960.0
2019-11-07 15:05:00,18.86,18.87,18.85,18.86,21480.0,18.86,18.87,18.85,18.86,21480.0
2019-11-07 15:10:00,18.86,18.87,18.85,18.85,36040.0,18.86,18.87,18.85,18.85,36040.0
2019-11-07 15:15:00,18.84,18.88,18.84,18.85,144750.0,18.84,18.88,18.84,18.85,144750.0
2019-11-07 15:20:00,18.85,18.85,18.83,18.83,32975.0,18.85,18.85,18.83,18.83,32975.0
2019-11-07 15:25:00,18.83,18.83,18.76,18.79,137255.0,18.83,18.83,18.76,18.79,137255.0
2019-11-07 15:30:00,18.79,18.79,18.77,18.78,69145.0,18.79,18.79,18.77,18.78,69145.0
2019-11-07 15:35:00,18.78,18.8,18.77,18.8,62345.0,18.78,18.8,18.77,18.8,62345.0
2019-11-07 15:40:00,18.8,18.8,18.75,18.77,72345.0,18.8,18.8,18.75,18.77,72345.0
2019-11-07 15:45:00,18.77,18.82,18.77,18.82,69320.0,18.77,18.82,18.77,18.82,69320.0
2019-11-07 15:50:00,18.82,18.83,18.8,18.83,156450.0,18.82,18.83,18.8,18.83,156450.0
2019-11-07 15:55:00,18.82,18.84,18.8,18.84,650015.0,18.82,18.84,18.8,18.84,650015.0
2019-11-08 09:30:00,18.88,18.92,18.85,18.89,170910.0,18.88,18.92,18.85,18.89,170910.0
2019-11-08 09:35:00,18.9,19.0,18.89,18.97,184755.0,18.9,19.0,18.89,18.97,184755.0
2019-11-08 09:40:00,18.98,18.98,18.93,18.95,33880.0,18.98,18.98,18.93,18.95,33880.0
2019-11-08 09:45:00,18.95,18.98,18.86,18.86,98810.0,18.95,18.98,18.86,18.86,98810.0
2019-11-08 09:50:00,18.86,18.89,18.82,18.87,49500.0,18.86,18.89,18.82,18.87,49500.0
2019-11-08 09:55:00,18.91,18.91,18.85,18.86,46690.0,18.91,18.91,18.85,18.86,46690.0
2019-11-08 10:00:00,18.87,18.9,18.83,18.9,41285.0,18.87,18.9,18.83,18.9,41285.0
2019-11-08 10:05:00,18.9,18.91,18.87,18.88,48925.0,18.9,18.91,18.87,18.88,48925.0
2019-11-08 10:10:00,18.88,19.0,18.87,18.99,90090.0,18.88,19.0,18.87,18.99,90090.0
2019-11-08 10:15:00,18.99,19.06,18.98,19.02,586405.0,18.99,19.06,18.98,19.02,586405.0
2019-11-08 10:20:00,19.02,19.09,19.02,19.09,90075.0,19.02,19.09,19.02,19.09,90075.0
2019-11-08 10:25:00,19.07,19.09,19.05,19.08,77370.0,19.07,19.09,19.05,19.08,77370.0
2019-11-08 10:30:00,19.1,19.18,19.08,19.18,131750.0,19.1,19.18,19.08,19.18,131750.0
2019-11-08 10:35:00,19.18,19.2,19.15,19.15,68610.0,19.18,19.2,19.15,19.15,68610.0
2019-11-08 10:40:00,19.15,19.18,19.14,19.15,94905.0,19.15,19.18,19.14,19.15,94905.0
2019-11-08 10:45:00,19.14,19.16,19.14,19.15,242735.0,19.14,19.16,19.14,19.15,242735.0
2019-11-08 10:50:00,19.15,19.17,19.14,19.16,60215.0,19.15,19.17,19.14,19.16,60215.0
2019-11-08 10:55:00,19.16,19.17,19.14,19.16,42920.0,19.16,19.17,19.14,19.16,42920.0
2019-11-08 11:00:00,19.15,19.16,19.11,19.15,50950.0,19.15,19.16,19.11,19.15,50950.0
2019-11-08 11:05:00,19.14,19.17,19.12,19.12,62700.0,19.14,19.17,19.12,19.12,62700.0
2019-11-08 11:10:00,19.13,19.16,19.13,19.14,47055.0,19.13,19.16,19.13,19.14,47055.0
2019-11-08 11:15:00,19.14,19.17,19.13,19.15,50755.0,19.14,19.17,19.13,19.15,50755.0
2019-11-08 11:20:00,19.15,19.16,19.12,19.13,52470.0,19.15,19.16,19.12,19.13,52470.0
2019-11-08 11:25:00,19.12,19.13,19.09,19.13,129840.0,19.12,19.13,19.09,19.13,129840.0
2019-11-08 11:30:00,19.12,19.14,19.1,19.13,41210.0,19.12,19.14,19.1,19.13,41210.0
2019-11-08 11:35:00,19.12,19.18,19.12,19.17,32885.0,19.12,19.18,19.12,19.17,32885.0
2019-11-08 11:40:00,19.17,19.18,19.17,19.18,37800.0,19.17,19.18,19.17,19.18,37800.0
2019-11-08 11:45:00,19.18,19.18,19.16,19.17,47845.0,19.18,19.18,19.16,19.17,47845.0
2019-11-08 11:50:00,19.17,19.18,19.17,19.18,19375.0,19.17,19.18,19.17,19.18,19375.0
2019-11-08 11:55:00,19.17,19.22,19.17,19.21,167535.0,19.17,19.22,19.17,19.21,167535.0
2019-11-08 12:00:00,19.21,19.23,19.2,19.23,30405.0,19.21,19.23,19.2,19.23,30405.0
2019-11-08 12:05:00,19.23,19.24,19.22,19.24,23800.0,19.23,19.24,19.22,19.24,23800.0
2019-11-08 12:10:00,19.24,19.25,19.22,19.25,99915.0,19.24,19.25,19.22,19.25,99915.0
2019-11-08 12:15:00,19.25,19.25,19.22,19.24,32850.0,19.25,19.25,19.22,19.24,32850.0
2019-11-08 12:20:00,19.24,19.25,19.23,19.24,61805.0,19.24,19.25,19.23,19.24,61805.0
2019-11-08 12:25:00,19.24,19.24,19.23,19.23,26875.0,19.24,19.24,19.23,19.23,26875.0
2019-11-08 12:30:00,19.23,19.25,19.22,19.25,111295.0,19.23,19.25,19.22,19.25,111295.0
2019-11-08 12:35:00,19.25,19.27,19.25,19.26,150855.0,19.25,19.27,19.25,19.26,150855.0
2019-11-08 12:40:00,19.26,19.27,19.24,19.24,57005.0,19.26,19.27,19.24,19.24,57005.0
2019-11-08 12:45:00,19.24,19.25,19.22,19.22,33135.0,19.24,19.25,19.22,19.22,33135.0
2019-11-08 12:50:00,19.22,19.22,19.2,19.22,48785.0,19.22,19.22,19.2,19.22,48785.0
2019-11-08 12:55:00,19.22,19.23,19.19,19.19,46705.0,19.22,19.23,19.19,19.19,46705.0
2019-11-08 13:00:00,19.19,19.24,19.19,19.23,42955.0,19.19,19.24,19.19,19.23,42955.0
2019-11-08 13:05:00,19.23,19.26,19.23,19.25,30265.0,19.23,19.26,19.23,19.25,30265.0
2019-11-08 13:10:00,19.25,19.27,19.25,19.27,28860.0,19.25,19.27,19.25,19.27,28860.0
2019-11-08 13:15:00,19.27,19.28,19.27,19.28,31865.0,19.27,19.28,19.27,19.28,31865.0
2019-11-08 13:20:00,19.28,19.3,19.27,19.29,40635.0,19.28,19.3,19.27,19.29,40635.0
2019-11-08 13:25:00,19.28,19.28,19.27,19.28,30860.0,19.28,19.28,19.27,19.28,30860.0
2019-11-08 13:30:00,19.28,19.31,19.28,19.31,73150.0,19.28,19.31,19.28,19.31,73150.0
2019-11-08 13:35:00,19.31,19.32,19.29,19.29,50250.0,19.31,19.32,19.29,19.29,50250.0
2019-11-08 13:40:00,19.28,19.28,19.27,19.28,30325.0,19.28,19.28,19.27,19.28,30325.0
2019-11-08 13:45:00,19.28,19.28,19.25,19.25,46655.0,19.28,19.28,19.25,19.25,46655.0
2019-11-08 13:50:00,19.24,19.26,19.23,19.26,42935.0,19.24,19.26,19.23,19.26,42935.0
2019-11-08 13:55:00,19.27,19.29,19.27,19.28,38365.0,19.27,19.29,19.27,19.28,38365.0
2019-11-08 14:00:00,19.27,19.28,19.26,19.26,38665.0,19.27,19.28,19.26,19.26,38665.0
2019-11-08 14:05:00,19.26,19.26,19.25,19.26,25210.0,19.26,19.26,19.25,19.26,25210.0
2019-11-08 14:10:00,19.26,19.27,19.25,19.27,38335.0,19.26,19.27,19.25,19.27,38335.0
2019-11-08 14:15:00,19.27,19.27,19.26,19.27,22545.0,19.27,19.27,19.26,19.27,22545.0
2019-11-08 14:20:00,19.28,19.28,19.25,19.27,30250.0,19.28,19.28,19.25,19.27,30250.0
2019-11-08 14:25:00,19.27,19.28,19.26,19.28,28120.0,19.27,19.28,19.26,19.28,28120.0
2019-11-08 14:30:00,19.28,19.28,19.26,19.26,38260.0,19.28,19.28,19.26,19.26,38260.0
2019-11-08 14:35:00,19.26,19.28,19.26,19.28,54090.0,19.26,19.28,19.26,19.28,54090.0
2019-11-08 14:40:00,19.28,19.29,19.26,19.29,57270.0,19.28,19.29,19.26,19.29,57270.0
2019-11-08 14:45:00,19.29,19.29,19.28,19.29,17635.0,19.29,19.29,19.28,19.29,17635.0
2019-11-08 14:50:00,19.28,19.29,19.28,19.29,26005.0,19.28,19.29,19.28,19.29,26005.0
2019-11-08 14:55:00,19.29,19.29,19.27,19.29,120405.0,19.29,19.29,19.27,19.29,120405.0
2019-11-08 15:00:00,19.28,19.29,19.27,19.28,60955.0,19.28,19.29,19.27,19.28,60955.0
2019-11-08 15:05:00,19.28,19.28,19.27,19.28,36740.0,19.28,19.28,19.27,19.28,36740.0
2019-11-08 15:10:00,19.28,19.29,19.27,19.28,59490.0,19.28,19.29,19.27,19.28,59490.0
2019-11-08 15:15:00,19.28,19.3,19.27,19.3,62735.0,19.28,19.3,19.27,19.3,62735.0
2019-11-08 15:20:00,19.3,19.3,19.28,19.28,37715.0,19.3,19.3,19.28,19.28,37715.0
2019-11-08 15:25:00,19.28,19.31,19.28,19.3,51305.0,19.28,19.31,19.28,19.3,51305.0
2019-11-08 15:30:00,19.3,19.31,19.29,19.29,73400.0,19.3,19.31,19.29,19.29,73400.0
2019-11-08 15:35:00,19.29,19.29,19.28,19.28,74945.0,19.29,19.29,19.28,19.28,74945.0
2019-11-08 15:40:00,19.28,19.29,19.21,19.22,333770.0,19.28,19.29,19.21,19.22,333770.0
2019-11-08 15:45:00,19.22,19.22,19.17,19.18,181770.0,19.22,19.22,19.17,19.18,181770.0
2019-11-08 15:50:00,19.18,19.27,19.18,19.26,239975.0,19.18,19.27,19.18,19.26,239975.0
2019-11-08 15:55:00,19.27,19.27,19.24,19.24,320440.0,19.27,19.27,19.24,19.24,320440.0
2019-11-11 09:30:00,19.1,19.19,19.04,19.12,215615.0,19.1,19.19,19.04,19.12,215615.0
2019-11-11 09:35:00,19.11,19.24,19.06,19.21,116740.0,19.11,19.24,19.06,19.21,116740.0
2019-11-11 09:40:00,19.24,19.27,19.2,19.27,71585.0,19.24,19.27,19.2,19.27,71585.0
2019-11-11 09:45:00,19.27,19.47,19.27,19.45,211885.0,19.27,19.47,19.27,19.45,211885.0
2019-11-11 09:50:00,19.45,19.47,19.41,19.44,157015.0,19.45,19.47,19.41,19.44,157015.0
2019-11-11 09:55:00,19.44,19.45,19.38,19.43,236085.0,19.44,19.45,19.38,19.43,236085.0
2019-11-11 10:00:00,19.43,19.44,19.37,19.37,99210.0,19.43,19.44,19.37,19.37,99210.0
2019-11-11 10:05:00,19.38,19.41,19.37,19.4,96715.0,19.38,19.41,19.37,19.4,96715.0
2019-11-11 10:10:00,19.4,19.43,19.38,19.43,69625.0,19.4,19.43,19.38,19.43,69625.0
2019-11-11 10:15:00,19.42,19.47,19.42,19.47,127270.0,19.42,19.47,19.42,19.47,127270.0
2019-11-11 10:20:00,19.47,19.48,19.42,19.47,116165.0,19.47,19.48,19.42,19.47,116165.0
2019-11-11 10:25:00,19.47,19.52,19.47,19.5,172970.0,19.47,19.52,19.47,19.5,172970.0
2019-11-11 10:30:00,19.5,19.52,19.49,19.52,100445.0,19.5,19.52,19.49,19.52,100445.0
2019-11-11 10:35:00,19.52,19.52,19.49,19.52,116975.0,19.52,19.52,19.49,19.52,116975.0
2019-11-11 10:40:00,19.51,19.55,19.51,19.53,70460.0,19.51,19.55,19.51,19.53,70460.0
2019-11-11 10:45:00,19.53,19.55,19.53,19.54,112135.0,19.53,19.55,19.53,19.54,112135.0
2019-11-11 10:50:00,19.54,19.57,19.53,19.57,103330.0,19.54,19.57,19.53,19.57,103330.0
2019-11-11 10:55:00,19.57,19.64,19.55,19.63,265530.0,19.57,19.64,19.55,19.63,265530.0
2019-11-11 11:00:00,19.63,19.63,19.53,19.55,121475.0,19.63,19.63,19.53,19.55,121475.0
2019-11-11 11:05:00,19.55,19.59,19.54,19.59,104855.0,19.55,19.59,19.54,19.59,104855.0
2019-11-11 11:10:00,19.59,19.61,19.55,19.55,88315.0,19.59,19.61,19.55,19.55,88315.0
2019-11-11 11:15:00,19.55,19.56,19.52,19.55,45100.0,19.55,19.56,19.52,19.55,45100.0
2019-11-11 11:20:00,19.55,19.55,19.51,19.53,32120.0,19.55,19.55,19.51,19.53,32120.0
2019-11-11 11:25:00,19.53,19.55,19.52,19.53,52625.0,19.53,19.55,19.52,19.53,52625.0
2019-11-11 11:30:00,19.52,19.57,19.52,19.56,73840.0,19.52,19.57,19.52,19.56,73840.0
2019-11-11 11:35:00,19.56,19.59,19.53,19.53,46865.0,19.56,19.59,19.53,19.53,46865.0
2019-11-11 11:40:00,19.53,19.55,19.51,19.51,52120.0,19.53,19.55,19.51,19.51,52120.0
2019-11-11 11:45:00,19.52,19.54,19.5,19.53,41875.0,19.52,19.54,19.5,19.53,41875.0
2019-11-11 11:50:00,19.53,19.56,19.51,19.55,54650.0,19.53,19.56,19.51,19.55,54650.0
2019-11-11 11:55:00,19.55,19.57,19.53,19.53,51980.0,19.55,19.57,19.53,19.53,51980.0
2019-11-11 12:00:00,19.53,19.53,19.49,19.49,46735.0,19.53,19.53,19.49,19.49,46735.0
2019-11-11 12:05:00,19.5,19.51,19.47,19.49,233510.0,19.5,19.51,19.47,19.49,233510.0
2019-11-11 12:10:00,19.49,19.52,19.47,19.48,54010.0,19.49,19.52,19.47,19.48,54010.0
2019-11-11 12:15:00,19.47,19.47,19.44,19.44,57775.0,19.47,19.47,19.44,19.44,57775.0
2019-11-11 12:20:00,19.43,19.44,19.42,19.44,60210.0,19.43,19.44,19.42,19.44,60210.0
2019-11-11 12:25:00,19.44,19.44,19.4,19.42,47660.0,19.44,19.44,19.4,19.42,47660.0
2019-11-11 12:30:00,19.42,19.43,19.41,19.43,51025.0,19.42,19.43,19.41,19.43,51025.0
2019-11-11 12:35:00,19.42,19.42,19.39,19.39,116125.0,19.42,19.42,19.39,19.39,116125.0
2019-11-11 12:40:00,19.39,19.42,19.38,19.41,102435.0,19.39,19.42,19.38,19.41,102435.0
2019-11-11 12:45:00,19.41,19.45,19.41,19.44,50325.0,19.41,19.45,19.41,19.44,50325.0
2019-11-11 12:50:00,19.44,19.44,19.39,19.41,65655.0,19.44,19.44,19.39,19.41,65655.0
2019-11-11 12:55:00,19.42,19.42,19.39,19.39,37625.0,19.42,19.42,19.39,19.39,37625.0
2019-11-11 13:00:00,19.39,19.43,19.38,19.43,56170.0,19.39,19.43,19.38,19.43,56170.0
2019-11-11 13:05:00,19.43,19.45,19.43,19.44,40545.0,19.43,19.45,19.43,19.44,40545.0
2019-11-11 13:10:00,19.45,19.52,19.44,19.48,368765.0,19.45,19.52,19.44,19.48,368765.0
2019-11-11 13:15:00,19.48,19.48,19.4,19.41,43230.0,19.48,19.48,19.4,19.41,43230.0
2019-11-11 13:20:00,19.41,19.42,19.39,19.39,36225.0,19.41,19.42,19.39,19.39,36225.0
2019-11-11 13:25:00,19.4,19.41,19.39,19.41,30820.0,19.4,19.41,19.39,19.41,30820.0
2019-11-11 13:30:00,19.41,19.45,19.41,19.45,40250.0,19.41,19.45,19.41,19.45,40250.0
2019-11-11 13:35:00,19.45,19.46,19.41,19.43,43525.0,19.45,19.46,19.41,19.43,43525.0
2019-11-11 13:40:00,19.43,19.43,19.4,19.4,30500.0,19.43,19.43,19.4,19.4,30500.0
2019-11-11 13:45:00,19.4,19.42,19.38,19.38,47500.0,19.4,19.42,19.38,19.38,47500.0
2019-11-11 13:50:00,19.38,19.39,19.36,19.36,44015.0,19.38,19.39,19.36,19.36,44015.0
2019-11-11 13:55:00,19.36,19.37,19.35,19.35,49065.0,19.36,19.37,19.35,19.35,49065.0
2019-11-11 14:00:00,19.35,19.36,19.34,19.35,34015.0,19.35,19.36,19.34,19.35,34015.0
2019-11-11 14:05:00,19.35,19.36,19.34,19.34,30350.0,19.35,19.36,19.34,19.34,30350.0
2019-11-11 14:10:00,19.34,19.37,19.34,19.36,38130.0,19.34,19.37,19.34,19.36,38130.0
2019-11-11 14:15:00,19.36,19.36,19.33,19.33,41120.0,19.36,19.36,19.33,19.33,41120.0
2019-11-11 14:20:00,19.33,19.34,19.32,19.34,31020.0,19.33,19.34,19.32,19.34,31020.0
2019-11-11 14:25:00,19.34,19.35,19.33,19.35,43945.0,19.34,19.35,19.33,19.35,43945.0
2019-11-11 14:30:00,19.36,19.36,19.34,19.35,28235.0,19.36,19.36,19.34,19.35,28235.0
2019-11-11 14:35:00,19.36,19.36,19.34,19.34,48980.0,19.36,19.36,19.34,19.34,48980.0
2019-11-11 14:40:00,19.34,19.4,19.34,19.38,52010.0,19.34,19.4,19.34,19.38,52010.0
2019-11-11 14:45:00,19.38,19.38,19.34,19.34,61000.0,19.38,19.38,19.34,19.34,61000.0
2019-11-11 14:50:00,19.35,19.38,19.34,19.34,42630.0,19.35,19.38,19.34,19.34,42630.0
2019-11-11 14:55:00,19.33,19.35,19.32,19.32,42355.0,19.33,19.35,19.32,19.32,42355.0
2019-11-11 15:00:00,19.33,19.36,19.33,19.34,56810.0,19.33,19.36,19.33,19.34,56810.0
2019-11-11 15:05:00,19.34,19.35,19.33,19.35,30400.0,19.34,19.35,19.33,19.35,30400.0
2019-11-11 15:10:00,19.34,19.34,19.32,19.33,49370.0,19.34,19.34,19.32,19.33,49370.0
2019-11-11 15:15:00,19.33,19.36,19.33,19.35,58615.0,19.33,19.36,19.33,19.35,58615.0
2019-11-11 15:20:00,19.35,19.35,19.31,19.31,72020.0,19.35,19.35,19.31,19.31,72020.0
2019-11-11 15:25:00,19.3,19.31,19.29,19.29,301385.0,19.3,19.31,19.29,19.29,301385.0
2019-11-11 15:30:00,19.29,19.29,19.26,19.26,108195.0,19.29,19.29,19.26,19.26,108195.0
2019-11-11 15:35:00,19.26,19.26,19.23,19.24,143705.0,19.26,19.26,19.23,19.24,143705.0
2019-11-11 15:40:00,19.24,19.25,19.22,19.23,100450.0,19.24,19.25,19.22,19.23,100450.0
2019-11-11 15:45:00,19.23,19.24,19.21,19.21,134535.0,19.23,19.24,19.21,19.21,134535.0
2019-11-11 15:50:00,19.21,19.21,19.14,19.15,380555.0,19.21,19.21,19.14,19.15,380555.0
2019-11-11 15:55:00,19.15,19.2,19.14,19.19,691500.0,19.15,19.2,19.14,19.19,691500.0
2019-11-12 09:30:00,19.41,19.47,19.35,19.43,196525.0,19.41,19.47,19.35,19.43,196525.0
2019-11-12 09:35:00,19.43,19.59,19.43,19.57,116655.0,19.43,19.59,19.43,19.57,116655.0
2019-11-12 09:40:00,19.57,19.59,19.53,19.56,152120.0,19.57,19.59,19.53,19.56,152120.0
2019-11-12 09:45:00,19.56,19.66,19.55,19.64,217880.0,19.56,19.66,19.55,19.64,217880.0
2019-11-12 09:50:00,19.64,19.68,19.62,19.66,273100.0,19.64,19.68,19.62,19.66,273100.0
2019-11-12 09:55:00,19.66,19.75,19.65,19.75,202250.0,19.66,19.75,19.65,19.75,202250.0
2019-11-12 10:00:00,19.74,19.78,19.73,19.75,125030.0,19.74,19.78,19.73,19.75,125030.0
2019-11-12 10:05:00,19.75,19.77,19.74,19.76,57005.0,19.75,19.77,19.74,19.76,57005.0
2019-11-12 10:10:00,19.76,19.86,19.75,19.84,238400.0,19.76,19.86,19.75,19.84,238400.0
2019-11-12 10:15:00,19.84,19.88,19.83,19.88,126450.0,19.84,19.88,19.83,19.88,126450.0
2019-11-12 10:20:00,19.88,19.89,19.79,19.85,64010.0,19.88,19.89,19.79,19.85,64010.0
2019-11-12 10:25:00,19.85,19.87,19.83,19.87,46325.0,19.85,19.87,19.83,19.87,46325.0
2019-11-12 10:30:00,19.87,19.9,19.83,19.87,86035.0,19.87,19.9,19.83,19.87,86035.0
2019-11-12 10:35:00,19.87,19.89,19.82,19.82,34210.0,19.87,19.89,19.82,19.82,34210.0
2019-11-12 10:40:00,19.82,19.87,19.82,19.84,39230.0,19.82,19.87,19.82,19.84,39230.0
2019-11-12 10:45:00,19.84,19.93,19.84,19.93,80255.0,19.84,19.93,19.84,19.93,80255.0
2019-11-12 10:50:00,19.92,19.92,19.84,19.91,111745.0,19.92,19.92,19.84,19.91,111745.0
2019-11-12 10:55:00,19.91,19.92,19.86,19.86,135950.0,19.91,19.92,19.86,19.86,135950.0
2019-11-12 11:00:00,19.86,19.89,19.86,19.89,53010.0,19.86,19.89,19.86,19.89,53010.0
2019-11-12 11:05:00,19.88,19.88,19.85,19.87,43535.0,19.88,19.88,19.85,19.87,43535.0
2019-11-12 11:10:00,19.87,19.9,19.84,19.9,168900.0,19.87,19.9,19.84,19.9,168900.0
2019-11-12 11:15:00,19.91,19.92,19.89,19.91,41150.0,19.91,19.92,19.89,19.91,41150.0
2019-11-12 11:20:00,19.92,19.94,19.91,19.91,94990.0,19.92,19.94,19.91,19.91,94990.0
2019-11-12 11:25:00,19.91,19.92,19.88,19.91,37975.0,19.91,19.92,19.88,19.91,37975.0
2019-11-12 11:30:00,19.91,19.92,19.85,19.89,44785.0,19.91,19.92,19.85,19.89,44785.0
2019-11-12 11:35:00,19.89,19.9,19.86,19.87,28580.0,19.89,19.9,19.86,19.87,28580.0
2019-11-12 11:40:00,19.86,19.88,19.86,19.87,25030.0,19.86,19.88,19.86,19.87,25030.0
2019-11-12 11:45:00,19.87,19.88,19.85,19.86,76320.0,19.87,19.88,19.85,19.86,76320.0
2019-11-12 11:50:00,19.86,19.89,19.86,19.89,89975.0,19.86,19.89,19.86,19.89,89975.0
2019-11-12 11:55:00,19.88,19.89,19.81,19.82,37755.0,19.88,19.89,19.81,19.82,37755.0
2019-11-12 12:00:00,19.82,19.84,19.79,19.8,93970.0,19.82,19.84,19.79,19.8,93970.0
2019-11-12 12:05:00,19.79,19.82,19.79,19.82,49810.0,19.79,19.82,19.79,19.82,49810.0
2019-11-12 12:10:00,19.82,19.86,19.81,19.85,43060.0,19.82,19.86,19.81,19.85,43060.0
2019-11-12 12:15:00,19.85,19.86,19.83,19.85,39790.0,19.85,19.86,19.83,19.85,39790.0
2019-11-12 12:20:00,19.84,19.86,19.83,19.84,42230.0,19.84,19.86,19.83,19.84,42230.0
2019-11-12 12:25:00,19.82,19.82,19.8,19.8,39710.0,19.82,19.82,19.8,19.8,39710.0
2019-11-12 12:30:00,19.8,19.8,19.76,19.8,83155.0,19.8,19.8,19.76,19.8,83155.0
2019-11-12 12:35:00,19.8,19.81,19.8,19.81,69890.0,19.8,19.81,19.8,19.81,69890.0
2019-11-12 12:40:00,19.8,19.82,19.8,19.8,55385.0,19.8,19.82,19.8,19.8,55385.0
2019-11-12 12:45:00,19.8,19.82,19.8,19.8,39605.0,19.8,19.82,19.8,19.8,39605.0
2019-11-12 12:50:00,19.81,19.83,19.8,19.8,111755.0,19.81,19.83,19.8,19.8,111755.0
2019-11-12 12:55:00,19.8,19.84,19.8,19.84,28750.0,19.8,19.84,19.8,19.84,28750.0
2019-11-12 13:00:00,19.83,19.89,19.83,19.88,54150.0,19.83,19.89,19.83,19.88,54150.0
2019-11-12 13:05:00,19.88,19.89,19.87,19.88,153465.0,19.88,19.89,19.87,19.88,153465.0
2019-11-12 13:10:00,19.88,19.92,19.87,19.92,359635.0,19.88,19.92,19.87,19.92,359635.0
2019-11-12 13:15:00,19.92,19.94,19.91,19.92,52045.0,19.92,19.94,19.91,19.92,52045.0
2019-11-12 13:20:00,19.92,19.93,19.9,19.91,37645.0,19.92,19.93,19.9,19.91,37645.0
2019-11-12 13:25:00,19.91,19.92,19.9,19.92,31230.0,19.91,19.92,19.9,19.92,31230.0
2019-11-12 13:30:00,19.92,19.92,19.9,19.91,51615.0,19.92,19.92,19.9,19.91,51615.0
2019-11-12 13:35:00,19.91,19.92,19.89,19.91,33375.0,19.91,19.92,19.89,19.91,33375.0
2019-11-12 13:40:00,19.91,19.92,19.9,19.9,37400.0,19.91,19.92,19.9,19.9,37400.0
2019-11-12 13:45:00,19.9,19.91,19.88,19.9,46230.0,19.9,19.91,19.88,19.9,46230.0
2019-11-12 13:50:00,19.9,19.92,19.89,19.89,38670.0,19.9,19.92,19.89,19.89,38670.0
2019-11-12 13:55:00,19.89,19.9,19.88,19.9,98775.0,19.89,19.9,19.88,19.9,98775.0
2019-11-12 14:00:00,19.89,19.93,19.89,19.9,75580.0,19.89,19.93,19.89,19.9,75580.0
2019-11-12 14:05:00,19.88,19.93,19.88,19.92,53535.0,19.88,19.93,19.88,19.92,53535.0
2019-11-12 14:10:00,19.93,19.93,19.87,19.87,35500.0,19.93,19.93,19.87,19.87,35500.0
2019-11-12 14:15:00,19.88,19.89,19.87,19.88,29265.0,19.88,19.89,19.87,19.88,29265.0
2019-11-12 14:20:00,19.87,19.9,19.87,19.89,39750.0,19.87,19.9,19.87,19.89,39750.0
2019-11-12 14:25:00,19.89,19.9,19.87,19.88,47485.0,19.89,19.9,19.87,19.88,47485.0
2019-11-12 14:30:00,19.88,19.92,19.88,19.92,53905.0,19.88,19.92,19.88,19.92,53905.0
2019-11-12 14:35:00,19.92,19.92,19.91,19.92,52150.0,19.92,19.92,19.91,19.92,52150.0
2019-11-12 14:40:00,19.92,19.92,19.86,19.86,45350.0,19.92,19.92,19.86,19.86,45350.0
2019-11-12 14:45:00,19.86,19.88,19.85,19.87,28315.0,19.86,19.88,19.85,19.87,28315.0
2019-11-12 14:50:00,19.85,19.86,19.83,19.83,43995.0,19.85,19.86,19.83,19.83,43995.0
2019-11-12 14:55:00,19.83,19.85,19.82,19.84,41300.0,19.83,19.85,19.82,19.84,41300.0
2019-11-12 15:00:00,19.84,19.87,19.84,19.87,29595.0,19.84,19.87,19.84,19.87,29595.0
2019-11-12 15:05:00,19.87,19.95,19.87,19.93,101685.0,19.87,19.95,19.87,19.93,101685.0
2019-11-12 15:10:00,19.93,19.94,19.9,19.91,109235.0,19.93,19.94,19.9,19.91,109235.0
2019-11-12 15:15:00,19.9,19.95,19.9,19.93,124100.0,19.9,19.95,19.9,19.93,124100.0
2019-11-12 15:20:00,19.93,19.99,19.93,19.98,180090.0,19.93,19.99,19.93,19.98,180090.0
2019-11-12 15:25:00,19.98,19.98,19.95,19.96,188755.0,19.98,19.98,19.95,19.96,188755.0
2019-11-12 15:30:00,19.96,20.0,19.96,20.0,531905.0,19.96,20.0,19.96,20.0,531905.0
2019-11-12 15:35:00,20.0,20.02,19.95,19.96,133395.0,20.0,20.02,19.95,19.96,133395.0
2019-11-12 15:40:00,19.96,20.01,19.96,20.0,168595.0,19.96,20.01,19.96,20.0,168595.0
2019-11-12 15:45:00,20.0,20.01,19.98,19.98,76525.0,20.0,20.01,19.98,19.98,76525.0
2019-11-12 15:50:00,19.98,20.0,19.97,19.98,188295.0,19.98,20.0,19.97,19.98,188295.0
2019-11-12 15:55:00,19.98,20.0,19.97,19.99,551315.0,19.98,20.0,19.97,19.99,551315.0
2019-11-13 09:30:00,19.84,19.88,19.75,19.86,185170.0,19.84,19.88,19.75,19.86,185170.0
2019-11-13 09:35:00,19.85,20.07,19.85,20.06,149105.0,19.85,20.07,19.85,20.06,149105.0
2019-11-13 09:40:00,20.05,20.05,19.95,19.96,47625.0,20.05,20.05,19.95,19.96,47625.0
2019-11-13 09:45:00,19.95,20.05,19.94,19.94,99810.0,19.95,20.05,19.94,19.94,99810.0
2019-11-13 09:50:00,19.94,19.95,19.88,19.95,44350.0,19.94,19.95,19.88,19.95,44350.0
2019-11-13 09:55:00,19.95,20.02,19.93,19.94,130300.0,19.95,20.02,19.93,19.94,130300.0
2019-11-13 10:00:00,19.93,19.98,19.9,19.95,52075.0,19.93,19.98,19.9,19.95,52075.0
2019-11-13 10:05:00,19.94,20.01,19.9,20.01,76170.0,19.94,20.01,19.9,20.01,76170.0
2019-11-13 10:10:00,20.01,20.02,19.98,20.0,57920.0,20.01,20.02,19.98,20.0,57920.0
2019-11-13 10:15:00,19.98,19.99,19.93,19.98,84505.0,19.98,19.99,19.93,19.98,84505.0
2019-11-13 10:20:00,19.97,20.0,19.94,19.95,50920.0,19.97,20.0,19.94,19.95,50920.0
2019-11-13 10:25:00,19.96,19.96,19.9,19.94,33440.0,19.96,19.96,19.9,19.94,33440.0
2019-11-13 10:30:00,19.93,19.93,19.88,19.9,42175.0,19.93,19.93,19.88,19.9,42175.0
2019-11-13 10:35:00,19.9,19.94,19.89,19.94,59365.0,19.9,19.94,19.89,19.94,59365.0
2019-11-13 10:40:00,19.94,19.95,19.91,19.93,15500.0,19.94,19.95,19.91,19.93,15500.0
2019-11-13 10:45:00,19.94,19.94,19.9,19.92,33975.0,19.94,19.94,19.9,19.92,33975.0
2019-11-13 10:50:00,19.92,19.94,19.89,19.92,40455.0,19.92,19.94,19.89,19.92,40455.0
2019-11-13 10:55:00,19.92,19.94,19.92,19.94,23615.0,19.92,19.94,19.92,19.94,23615.0
2019-11-13 11:00:00,19.94,19.95,19.86,19.86,40625.0,19.94,19.95,19.86,19.86,40625.0
2019-11-13 11:05:00,19.86,19.86,19.82,19.82,87630.0,19.86,19.86,19.82,19.82,87630.0
2019-11-13 11:10:00,19.82,19.86,19.82,19.86,31485.0,19.82,19.86,19.82,19.86,31485.0
2019-11-13 11:15:00,19.85,19.85,19.82,19.83,35435.0,19.85,19.85,19.82,19.83,35435.0
2019-11-13 11:20:00,19.83,19.85,19.83,19.84,25250.0,19.83,19.85,19.83,19.84,25250.0
2019-11-13 11:25:00,19.84,19.89,19.84,19.87,19385.0,19.84,19.89,19.84,19.87,19385.0
2019-11-13 11:30:00,19.86,19.91,19.86,19.91,13460.0,19.86,19.91,19.86,19.91,13460.0
2019-11-13 11:35:00,19.92,19.94,19.88,19.88,46230.0,19.92,19.94,19.88,19.88,46230.0
2019-11-13 11:40:00,19.88,19.93,19.88,19.92,26270.0,19.88,19.93,19.88,19.92,26270.0
2019-11-13 11:45:00,19.92,19.93,19.91,19.91,17500.0,19.92,19.93,19.91,19.91,17500.0
2019-11-13 11:50:00,19.91,19.91,19.89,19.91,25140.0,19.91,19.91,19.89,19.91,25140.0
2019-11-13 11:55:00,19.9,19.91,19.88,19.89,12990.0,19.9,19.91,19.88,19.89,12990.0
2019-11-13 12:00:00,19.9,19.92,19.9,19.92,19100.0,19.9,19.92,19.9,19.92,19100.0
2019-11-13 12:05:00,19.92,19.92,19.88,19.88,22960.0,19.92,19.92,19.88,19.88,22960.0
2019-11-13 12:10:00,19.88,19.92,19.88,19.9,26340.0,19.88,19.92,19.88,19.9,26340.0
2019-11-13 12:15:00,19.9,19.9,19.88,19.88,16410.0,19.9,19.9,19.88,19.88,16410.0
2019-11-13 12:20:00,19.88,19.89,19.87,19.87,14000.0,19.88,19.89,19.87,19.87,14000.0
2019-11-13 12:25:00,19.87,19.87,19.85,19.85,15250.0,19.87,19.87,19.85,19.85,15250.0
2019-11-13 12:30:00,19.85,19.85,19.83,19.85,18290.0,19.85,19.85,19.83,19.85,18290.0
2019-11-13 12:35:00,19.84,19.87,19.84,19.87,22125.0,19.84,19.87,19.84,19.87,22125.0
2019-11-13 12:40:00,19.87,19.87,19.85,19.86,21250.0,19.87,19.87,19.85,19.86,21250.0
2019-11-13 12:45:00,19.86,19.87,19.85,19.85,25270.0,19.86,19.87,19.85,19.85,25270.0
2019-11-13 12:50:00,19.85,19.87,19.84,19.86,14000.0,19.85,19.87,19.84,19.86,14000.0
2019-11-13 12:55:00,19.85,19.87,19.84,19.87,21535.0,19.85,19.87,19.84,19.87,21535.0
2019-11-13 13:00:00,19.87,19.87,19.85,19.85,20500.0,19.87,19.87,19.85,19.85,20500.0
2019-11-13 13:05:00,19.85,19.89,19.85,19.89,29290.0,19.85,19.89,19.85,19.89,29290.0
2019-11-13 13:10:00,19.88,19.89,19.87,19.87,16000.0,19.88,19.89,19.87,19.87,16000.0
2019-11-13 13:15:00,19.88,19.88,19.84,19.86,21985.0,19.88,19.88,19.84,19.86,21985.0
2019-11-13 13:20:00,19.86,19.87,19.85,19.85,17500.0,19.86,19.87,19.85,19.85,17500.0
2019-11-13 13:25:00,19.84,19.85,19.84,19.85,12000.0,19.84,19.85,19.84,19.85,12000.0
2019-11-13 13:30:00,19.84,19.88,19.84,19.88,25875.0,19.84,19.88,19.84,19.88,25875.0
2019-11-13 13:35:00,19.88,19.89,19.88,19.88,25060.0,19.88,19.89,19.88,19.88,25060.0
2019-11-13 13:40:00,19.89,19.89,19.85,19.85,23115.0,19.89,19.89,19.85,19.85,23115.0
2019-11-13 13:45:00,19.86,19.87,19.86,19.86,14440.0,19.86,19.87,19.86,19.86,14440.0
2019-11-13 13:50:00,19.86,19.9,19.86,19.89,23980.0,19.86,19.9,19.86,19.89,23980.0
2019-11-13 13:55:00,19.89,19.89,19.81,19.84,54935.0,19.89,19.89,19.81,19.84,54935.0
2019-11-13 14:00:00,19.84,19.85,19.79,19.83,35140.0,19.84,19.85,19.79,19.83,35140.0
2019-11-13 14:05:00,19.85,19.85,19.82,19.83,17500.0,19.85,19.85,19.82,19.83,17500.0
2019-11-13 14:10:00,19.84,19.85,19.82,19.83,34495.0,19.84,19.85,19.82,19.83,34495.0
2019-11-13 14:15:00,19.84,19.88,19.84,19.86,32990.0,19.84,19.88,19.84,19.86,32990.0
2019-11-13 14:20:00,19.87,19.89,19.85,19.86,52235.0,19.87,19.89,19.85,19.86,52235.0
2019-11-13 14:25:00,19.85,19.87,19.85,19.86,20820.0,19.85,19.87,19.85,19.86,20820.0
2019-11-13 14:30:00,19.87,19.88,19.86,19.86,30035.0,19.87,19.88,19.86,19.86,30035.0
2019-11-13 14:35:00,19.85,19.88,19.85,19.87,25705.0,19.85,19.88,19.85,19.87,25705.0
2019-11-13 14:40:00,19.88,19.91,19.88,19.9,21770.0,19.88,19.91,19.88,19.9,21770.0
2019-11-13 14:45:00,19.91,19.91,19.9,19.91,35170.0,19.91,19.91,19.9,19.91,35170.0
2019-11-13 14:50:00,19.91,19.91,19.89,19.89,22960.0,19.91,19.91,19.89,19.89,22960.0
2019-11-13 14:55:00,19.89,19.9,19.88,19.9,28430.0,19.89,19.9,19.88,19.9,28430.0
2019-11-13 15:00:00,19.9,19.93,19.9,19.91,34535.0,19.9,19.93,19.9,19.91,34535.0
2019-11-13 15:05:00,19.93,19.93,19.91,19.92,25145.0,19.93,19.93,19.91,19.92,25145.0
2019-11-13 15:10:00,19.92,19.92,19.89,19.91,27425.0,19.92,19.92,19.89,19.91,27425.0
2019-11-13 15:15:00,19.9,19.95,19.9,19.95,48580.0,19.9,19.95,19.9,19.95,48580.0
2019-11-13 15:20:00,19.95,19.97,19.94,19.96,35600.0,19.95,19.97,19.94,19.96,35600.0
2019-11-13 15:25:00,19.96,19.96,19.95,19.96,29775.0,19.96,19.96,19.95,19.96,29775.0
2019-11-13 15:30:00,19.96,19.96,19.93,19.95,47255.0,19.96,19.96,19.93,19.95,47255.0
2019-11-13 15:35:00,19.94,19.95,19.91,19.92,49880.0,19.94,19.95,19.91,19.92,49880.0
2019-11-13 15:40:00,19.92,19.94,19.92,19.93,40050.0,19.92,19.94,19.92,19.93,40050.0
2019-11-13 15:45:00,19.93,19.94,19.92,19.93,60745.0,19.93,19.94,19.92,19.93,60745.0
2019-11-13 15:50:00,19.93,19.93,19.91,19.92,142115.0,19.93,19.93,19.91,19.92,142115.0
2019-11-13 15:55:00,19.93,19.96,19.93,19.94,218235.0,19.93,19.96,19.93,19.94,218235.0
2019-11-14 09:30:00,19.87,19.9,19.82,19.86,110480.0,19.87,19.9,19.82,19.86,110480.0
2019-11-14 09:35:00,19.85,19.96,19.85,19.92,35300.0,19.85,19.96,19.85,19.92,35300.0
2019-11-14 09:40:00,19.92,19.98,19.91,19.96,51995.0,19.92,19.98,19.91,19.96,51995.0
2019-11-14 09:45:00,19.97,20.08,19.97,20.04,105080.0,19.97,20.08,19.97,20.04,105080.0
2019-11-14 09:50:00,20.04,20.04,19.92,19.97,35540.0,20.04,20.04,19.92,19.97,35540.0
2019-11-14 09:55:00,19.97,19.97,19.9,19.92,21580.0,19.97,19.97,19.9,19.92,21580.0
2019-11-14 10:00:00,19.92,20.06,19.92,20.05,42515.0,19.92,20.06,19.92,20.05,42515.0
2019-11-14 10:05:00,20.06,20.07,20.0,20.07,39675.0,20.06,20.07,20.0,20.07,39675.0
2019-11-14 10:10:00,20.06,20.08,20.02,20.05,22625.0,20.06,20.08,20.02,20.05,22625.0
2019-11-14 10:15:00,20.05,20.09,20.05,20.07,37410.0,20.05,20.09,20.05,20.07,37410.0
2019-11-14 10:20:00,20.07,20.08,20.06,20.06,9265.0,20.07,20.08,20.06,20.06,9265.0
2019-11-14 10:25:00,20.07,20.1,20.04,20.08,40820.0,20.07,20.1,20.04,20.08,40820.0
2019-11-14 10:30:00,20.09,20.09,20.04,20.06,46225.0,20.09,20.09,20.04,20.06,46225.0
2019-11-14 10:35:00,20.06,20.14,20.06,20.13,69620.0,20.06,20.14,20.06,20.13,69620.0
2019-11-14 10:40:00,20.14,20.17,20.13,20.16,62830.0,20.14,20.17,20.13,20.16,62830.0
2019-11-14 10:45:00,20.16,20.16,20.13,20.14,68570.0,20.16,20.16,20.13,20.14,68570.0
2019-11-14 10:50:00,20.14,20.16,20.13,20.13,65565.0,20.14,20.16,20.13,20.13,65565.0
2019-11-14 10:55:00,20.12,20.12,20.07,20.07,24375.0,20.12,20.12,20.07,20.07,24375.0
2019-11-14 11:00:00,20.08,20.15,20.08,20.14,34985.0,20.08,20.15,20.08,20.14,34985.0
2019-11-14 11:05:00,20.15,20.15,20.13,20.14,14090.0,20.15,20.15,20.13,20.14,14090.0
2019-11-14 11:10:00,20.15,20.17,20.14,20.16,10405.0,20.15,20.17,20.14,20.16,10405.0
2019-11-14 11:15:00,20.16,20.16,20.12,20.13,13750.0,20.16,20.16,20.12,20.13,13750.0
2019-11-14 11:20:00,20.12,20.13,20.11,20.11,20930.0,20.12,20.13,20.11,20.11,20930.0
2019-11-14 11:25:00,20.1,20.13,20.1,20.12,39375.0,20.1,20.13,20.1,20.12,39375.0
2019-11-14 11:30:00,20.12,20.16,20.09,20.14,43825.0,20.12,20.16,20.09,20.14,43825.0
2019-11-14 11:35:00,20.15,20.17,20.14,20.14,18750.0,20.15,20.17,20.14,20.14,18750.0
2019-11-14 11:40:00,20.14,20.14,20.06,20.06,24415.0,20.14,20.14,20.06,20.06,24415.0
2019-11-14 11:45:00,20.08,20.09,20.05,20.07,20460.0,20.08,20.09,20.05,20.07,20460.0
2019-11-14 11:50:00,20.08,20.09,20.06,20.06,7660.0,20.08,20.09,20.06,20.06,7660.0
2019-11-14 11:55:00,20.07,20.07,20.04,20.04,10830.0,20.07,20.07,20.04,20.04,10830.0
2019-11-14 12:00:00,20.04,20.05,20.04,20.05,15505.0,20.04,20.05,20.04,20.05,15505.0
2019-11-14 12:05:00,20.05,20.06,20.04,20.06,21000.0,20.05,20.06,20.04,20.06,21000.0
2019-11-14 12:10:00,20.06,20.08,20.05,20.08,24515.0,20.06,20.08,20.05,20.08,24515.0
2019-11-14 12:15:00,20.08,20.08,20.05,20.06,14535.0,20.08,20.08,20.05,20.06,14535.0
2019-11-14 12:20:00,20.06,20.07,20.06,20.07,8010.0,20.06,20.07,20.06,20.07,8010.0
2019-11-14 12:25:00,20.06,20.07,20.03,20.04,164950.0,20.06,20.07,20.03,20.04,164950.0
2019-11-14 12:30:00,20.05,20.05,20.01,20.02,45845.0,20.05,20.05,20.01,20.02,45845.0
2019-11-14 12:35:00,20.01,20.03,19.99,20.03,26425.0,20.01,20.03,19.99,20.03,26425.0
2019-11-14 12:40:00,20.03,20.04,20.02,20.02,12290.0,20.03,20.04,20.02,20.02,12290.0
2019-11-14 12:45:00,20.02,20.05,20.01,20.05,17225.0,20.02,20.05,20.01,20.05,17225.0
2019-11-14 12:50:00,20.05,20.05,20.02,20.04,23005.0,20.05,20.05,20.02,20.04,23005.0
2019-11-14 12:55:00,20.04,20.06,20.02,20.06,20510.0,20.04,20.06,20.02,20.06,20510.0
2019-11-14 13:00:00,20.05,20.09,20.05,20.08,25630.0,20.05,20.09,20.05,20.08,25630.0
2019-11-14 13:05:00,20.08,20.11,20.08,20.1,31860.0,20.08,20.11,20.08,20.1,31860.0
2019-11-14 13:10:00,20.11,20.12,20.11,20.11,20125.0,20.11,20.12,20.11,20.11,20125.0
2019-11-14 13:15:00,20.1,20.11,20.09,20.11,22315.0,20.1,20.11,20.09,20.11,22315.0
2019-11-14 13:20:00,20.11,20.14,20.09,20.09,74795.0,20.11,20.14,20.09,20.09,74795.0
2019-11-14 13:25:00,20.1,20.11,20.09,20.1,17560.0,20.1,20.11,20.09,20.1,17560.0
2019-11-14 13:30:00,20.1,20.11,20.1,20.11,18500.0,20.1,20.11,20.1,20.11,18500.0
2019-11-14 13:35:00,20.11,20.12,20.1,20.12,21310.0,20.11,20.12,20.1,20.12,21310.0
2019-11-14 13:40:00,20.12,20.12,20.07,20.07,30875.0,20.12,20.12,20.07,20.07,30875.0
2019-11-14 13:45:00,20.07,20.1,20.06,20.1,24460.0,20.07,20.1,20.06,20.1,24460.0
2019-11-14 13:50:00,20.09,20.09,20.07,20.08,51690.0,20.09,20.09,20.07,20.08,51690.0
2019-11-14 13:55:00,20.09,20.1,20.05,20.08,45550.0,20.09,20.1,20.05,20.08,45550.0
2019-11-14 14:00:00,20.09,20.11,20.09,20.1,23375.0,20.09,20.11,20.09,20.1,23375.0
2019-11-14 14:05:00,20.1,20.1,20.08,20.09,17625.0,20.1,20.1,20.08,20.09,17625.0
2019-11-14 14:10:00,20.09,20.09,20.08,20.09,19740.0,20.09,20.09,20.08,20.09,19740.0
2019-11-14 14:15:00,20.09,20.11,20.09,20.11,25025.0,20.09,20.11,20.09,20.11,25025.0
2019-11-14 14:20:00,20.11,20.12,20.08,20.1,94430.0,20.11,20.12,20.08,20.1,94430.0
2019-11-14 14:25:00,20.09,20.1,20.09,20.09,18125.0,20.09,20.1,20.09,20.09,18125.0
2019-11-14 14:30:00,20.09,20.11,20.09,20.09,41685.0,20.09,20.11,20.09,20.09,41685.0
2019-11-14 14:35:00,20.09,20.09,20.08,20.09,15245.0,20.09,20.09,20.08,20.09,15245.0
2019-11-14 14:40:00,20.1,20.11,20.09,20.1,32000.0,20.1,20.11,20.09,20.1,32000.0
2019-11-14 14:45:00,20.1,20.11,20.09,20.09,14500.0,20.1,20.11,20.09,20.09,14500.0
2019-11-14 14:50:00,20.09,20.12,20.09,20.12,87960.0,20.09,20.12,20.09,20.12,87960.0
2019-11-14 14:55:00,20.12,20.12,20.1,20.1,34760.0,20.12,20.12,20.1,20.1,34760.0
2019-11-14 15:00:00,20.09,20.1,20.08,20.09,15775.0,20.09,20.1,20.08,20.09,15775.0
2019-11-14 15:05:00,20.09,20.09,20.08,20.09,25540.0,20.09,20.09,20.08,20.09,25540.0
2019-11-14 15:10:00,20.09,20.1,20.08,20.09,30280.0,20.09,20.1,20.08,20.09,30280.0
2019-11-14 15:15:00,20.09,20.09,20.07,20.08,33010.0,20.09,20.09,20.07,20.08,33010.0
2019-11-14 15:20:00,20.08,20.08,20.07,20.08,49125.0,20.08,20.08,20.07,20.08,49125.0
2019-11-14 15:25:00,20.08,20.09,20.06,20.08,64550.0,20.08,20.09,20.06,20.08,64550.0
2019-11-14 15:30:00,20.08,20.08,20.07,20.07,32395.0,20.08,20.08,20.07,20.07,32395.0
2019-11-14 15:35:00,20.07,20.07,20.04,20.04,48875.0,20.07,20.07,20.04,20.04,48875.0
2019-11-14 15:40:00,20.04,20.05,20.03,20.03,80930.0,20.04,20.05,20.03,20.03,80930.0
2019-11-14 15:45:00,20.04,20.04,20.02,20.04,303150.0,20.04,20.04,20.02,20.04,303150.0
2019-11-14 15:50:00,20.04,20.06,20.03,20.03,138925.0,20.04,20.06,20.03,20.03,138925.0
2019-11-14 15:55:00,20.03,20.04,20.0,20.02,381285.0,20.03,20.04,20.0,20.02,381285.0
2019-11-15 09:30:00,20.26,20.28,20.14,20.14,296030.0,20.26,20.28,20.14,20.14,296030.0
2019-11-15 09:35:00,20.14,20.19,20.11,20.16,29180.0,20.14,20.19,20.11,20.16,29180.0
2019-11-15 09:40:00,20.14,20.14,20.05,20.11,46570.0,20.14,20.14,20.05,20.11,46570.0
2019-11-15 09:45:00,20.13,20.17,20.08,20.1,42865.0,20.13,20.17,20.08,20.1,42865.0
2019-11-15 09:50:00,20.09,20.15,20.09,20.15,34970.0,20.09,20.15,20.09,20.15,34970.0
2019-11-15 09:55:00,20.15,20.16,20.05,20.06,31605.0,20.15,20.16,20.05,20.06,31605.0
2019-11-15 10:00:00,20.06,20.11,20.03,20.04,58590.0,20.06,20.11,20.03,20.04,58590.0
2019-11-15 10:05:00,20.05,20.06,20.02,20.06,57690.0,20.05,20.06,20.02,20.06,57690.0
2019-11-15 10:10:00,20.06,20.06,20.0,20.02,92960.0,20.06,20.06,20.0,20.02,92960.0
2019-11-15 10:15:00,20.02,20.07,19.99,19.99,90485.0,20.02,20.07,19.99,19.99,90485.0
2019-11-15 10:20:00,19.99,20.04,19.96,20.0,244275.0,19.99,20.04,19.96,20.0,244275.0
2019-11-15 10:25:00,20.0,20.1,19.99,20.1,307000.0,20.0,20.1,19.99,20.1,307000.0
2019-11-15 10:30:00,20.09,20.12,20.08,20.12,72050.0,20.09,20.12,20.08,20.12,72050.0
2019-11-15 10:35:00,20.12,20.12,20.09,20.09,37000.0,20.12,20.12,20.09,20.09,37000.0
2019-11-15 10:40:00,20.09,20.1,20.06,20.07,54880.0,20.09,20.1,20.06,20.07,54880.0
2019-11-15 10:45:00,20.08,20.12,20.07,20.12,41250.0,20.08,20.12,20.07,20.12,41250.0
2019-11-15 10:50:00,20.12,20.17,20.12,20.14,52205.0,20.12,20.17,20.12,20.14,52205.0
2019-11-15 10:55:00,20.14,20.16,20.14,20.16,21225.0,20.14,20.16,20.14,20.16,21225.0
2019-11-15 11:00:00,20.17,20.23,20.17,20.2,116670.0,20.17,20.23,20.17,20.2,116670.0
2019-11-15 11:05:00,20.22,20.23,20.19,20.19,27540.0,20.22,20.23,20.19,20.19,27540.0
2019-11-15 11:10:00,20.19,20.19,20.17,20.18,19120.0,20.19,20.19,20.17,20.18,19120.0
2019-11-15 11:15:00,20.19,20.19,20.14,20.17,30680.0,20.19,20.19,20.14,20.17,30680.0
2019-11-15 11:20:00,20.17,20.17,20.16,20.16,13625.0,20.17,20.17,20.16,20.16,13625.0
2019-11-15 11:25:00,20.16,20.17,20.15,20.16,8525.0,20.16,20.17,20.15,20.16,8525.0
2019-11-15 11:30:00,20.15,20.16,20.14,20.15,17000.0,20.15,20.16,20.14,20.15,17000.0
2019-11-15 11:35:00,20.14,20.18,20.13,20.17,38095.0,20.14,20.18,20.13,20.17,38095.0
2019-11-15 11:40:00,20.17,20.19,20.16,20.18,56000.0,20.17,20.19,20.16,20.18,56000.0
2019-11-15 11:45:00,20.17,20.19,20.17,20.18,15230.0,20.17,20.19,20.17,20.18,15230.0
2019-11-15 11:50:00,20.18,20.23,20.17,20.2,48595.0,20.18,20.23,20.17,20.2,48595.0
2019-11-15 11:55:00,20.19,20.21,20.19,20.19,41240.0,20.19,20.21,20.19,20.19,41240.0
2019-11-15 12:00:00,20.19,20.25,20.19,20.25,38535.0,20.19,20.25,20.19,20.25,38535.0
2019-11-15 12:05:00,20.23,20.25,20.21,20.22,21505.0,20.23,20.25,20.21,20.22,21505.0
2019-11-15 12:10:00,20.22,20.22,20.21,20.21,9620.0,20.22,20.22,20.21,20.21,9620.0
2019-11-15 12:15:00,20.21,20.23,20.21,20.22,18740.0,20.21,20.23,20.21,20.22,18740.0
2019-11-15 12:20:00,20.21,20.22,20.2,20.22,49880.0,20.21,20.22,20.2,20.22,49880.0
2019-11-15 12:25:00,20.21,20.22,20.19,20.21,16575.0,20.21,20.22,20.19,20.21,16575.0
2019-11-15 12:30:00,20.22,20.26,20.22,20.25,32745.0,20.22,20.26,20.22,20.25,32745.0
2019-11-15 12:35:00,20.25,20.27,20.24,20.24,26280.0,20.25,20.27,20.24,20.24,26280.0
2019-11-15 12:40:00,20.24,20.28,20.24,20.27,19515.0,20.24,20.28,20.24,20.27,19515.0
2019-11-15 12:45:00,20.27,20.3,20.26,20.3,31300.0,20.27,20.3,20.26,20.3,31300.0
2019-11-15 12:50:00,20.29,20.31,20.28,20.3,53300.0,20.29,20.31,20.28,20.3,53300.0
2019-11-15 12:55:00,20.3,20.3,20.27,20.27,34970.0,20.3,20.3,20.27,20.27,34970.0
2019-11-15 13:00:00,20.27,20.3,20.27,20.29,23500.0,20.27,20.3,20.27,20.29,23500.0
2019-11-15 13:05:00,20.29,20.29,20.28,20.29,16000.0,20.29,20.29,20.28,20.29,16000.0
2019-11-15 13:10:00,20.29,20.29,20.29,20.29,54940.0,20.29,20.29,20.29,20.29,54940.0
2019-11-15 13:15:00,20.29,20.29,20.27,20.27,24770.0,20.29,20.29,20.27,20.27,24770.0
2019-11-15 13:20:00,20.27,20.27,20.25,20.25,10625.0,20.27,20.27,20.25,20.25,10625.0
2019-11-15 13:25:00,20.26,20.26,20.24,20.24,17340.0,20.26,20.26,20.24,20.24,17340.0
2019-11-15 13:30:00,20.25,20.27,20.25,20.27,23245.0,20.25,20.27,20.25,20.27,23245.0
2019-11-15 13:35:00,20.27,20.28,20.27,20.28,20000.0,20.27,20.28,20.27,20.28,20000.0
2019-11-15 13:40:00,20.28,20.28,20.24,20.24,20000.0,20.28,20.28,20.24,20.24,20000.0
2019-11-15 13:45:00,20.25,20.26,20.25,20.26,17950.0,20.25,20.26,20.25,20.26,17950.0
2019-11-15 13:50:00,20.27,20.28,20.26,20.27,27855.0,20.27,20.28,20.26,20.27,27855.0
2019-11-15 13:55:00,20.27,20.28,20.26,20.27,21425.0,20.27,20.28,20.26,20.27,21425.0
2019-11-15 14:00:00,20.27,20.27,20.26,20.27,13125.0,20.27,20.27,20.26,20.27,13125.0
2019-11-15 14:05:00,20.26,20.28,20.26,20.27,17070.0,20.26,20.28,20.26,20.27,17070.0
2019-11-15 14:10:00,20.28,20.29,20.28,20.29,13800.0,20.28,20.29,20.28,20.29,13800.0
2019-11-15 14:15:00,20.29,20.29,20.27,20.27,24565.0,20.29,20.29,20.27,20.27,24565.0
2019-11-15 14:20:00,20.26,20.29,20.25,20.28,24500.0,20.26,20.29,20.25,20.28,24500.0
2019-11-15 14:25:00,20.29,20.29,20.27,20.28,24270.0,20.29,20.29,20.27,20.28,24270.0
2019-11-15 14:30:00,20.28,20.28,20.27,20.27,18440.0,20.28,20.28,20.27,20.27,18440.0
2019-11-15 14:35:00,20.28,20.28,20.26,20.26,15145.0,20.28,20.28,20.26,20.26,15145.0
2019-11-15 14:40:00,20.26,20.29,20.26,20.29,24660.0,20.26,20.29,20.26,20.29,24660.0
2019-11-15 14:45:00,20.29,20.29,20.26,20.26,31170.0,20.29,20.29,20.26,20.26,31170.0
2019-11-15 14:50:00,20.26,20.26,20.24,20.24,21680.0,20.26,20.26,20.24,20.24,21680.0
2019-11-15 14:55:00,20.24,20.26,20.23,20.26,26635.0,20.24,20.26,20.23,20.26,26635.0
2019-11-15 15:00:00,20.26,20.27,20.25,20.26,27670.0,20.26,20.27,20.25,20.26,27670.0
2019-11-15 15:05:00,20.26,20.27,20.25,20.26,28250.0,20.26,20.27,20.25,20.26,28250.0
2019-11-15 15:10:00,20.26,20.27,20.25,20.26,22960.0,20.26,20.27,20.25,20.26,22960.0
2019-11-15 15:15:00,20.26,20.27,20.25,20.27,22280.0,20.26,20.27,20.25,20.27,22280.0
2019-11-15 15:20:00,20.27,20.27,20.24,20.24,70165.0,20.27,20.27,20.24,20.24,70165.0
2019-11-15 15:25:00,20.24,20.25,20.23,20.24,37470.0,20.24,20.25,20.23,20.24,37470.0
2019-11-15 15:30:00,20.24,20.24,20.21,20.23,60630.0,20.24,20.24,20.21,20.23,60630.0
2019-11-15 15:35:00,20.23,20.25,20.23,20.24,42020.0,20.23,20.25,20.23,20.24,42020.0
2019-11-15 15:40:00,20.25,20.27,20.24,20.27,72260.0,20.25,20.27,20.24,20.27,72260.0
2019-11-15 15:45:00,20.26,20.27,20.25,20.26,53440.0,20.26,20.27,20.25,20.26,53440.0
2019-11-15 15:50:00,20.26,20.32,20.26,20.31,198705.0,20.26,20.32,20.26,20.31,198705.0
2019-11-15 15:55:00,20.32,20.33,20.27,20.31,335050.0,20.32,20.33,20.27,20.31,335050.0
2019-11-18 09:30:00,20.21,20.29,20.13,20.28,114545.0,20.21,20.29,20.13,20.28,114545.0
2019-11-18 09:35:00,20.29,20.37,20.26,20.29,54530.0,20.29,20.37,20.26,20.29,54530.0
2019-11-18 09:40:00,20.3,20.37,20.28,20.35,35675.0,20.3,20.37,20.28,20.35,35675.0
2019-11-18 09:45:00,20.35,20.38,20.3,20.38,29175.0,20.35,20.38,20.3,20.38,29175.0
2019-11-18 09:50:00,20.36,20.36,20.29,20.31,38000.0,20.36,20.36,20.29,20.31,38000.0
2019-11-18 09:55:00,20.3,20.35,20.3,20.32,20960.0,20.3,20.35,20.3,20.32,20960.0
2019-11-18 10:00:00,20.32,20.32,20.24,20.25,49870.0,20.32,20.32,20.24,20.25,49870.0
2019-11-18 10:05:00,20.24,20.25,20.22,20.24,24415.0,20.24,20.25,20.22,20.24,24415.0
2019-11-18 10:10:00,20.23,20.26,20.21,20.21,60770.0,20.23,20.26,20.21,20.21,60770.0
2019-11-18 10:15:00,20.21,20.26,20.19,20.23,34980.0,20.21,20.26,20.19,20.23,34980.0
2019-11-18 10:20:00,20.23,20.25,20.23,20.25,171105.0,20.23,20.25,20.23,20.25,171105.0
2019-11-18 10:25:00,20.25,20.26,20.23,20.26,127590.0,20.25,20.26,20.23,20.26,127590.0
2019-11-18 10:30:00,20.26,20.31,20.26,20.31,22000.0,20.26,20.31,20.26,20.31,22000.0
2019-11-18 10:35:00,20.31,20.37,20.29,20.36,213550.0,20.31,20.37,20.29,20.36,213550.0
2019-11-18 10:40:00,20.37,20.45,20.36,20.44,129365.0,20.37,20.45,20.36,20.44,129365.0
2019-11-18 10:45:00,20.43,20.45,20.4,20.41,52645.0,20.43,20.45,20.4,20.41,52645.0
2019-11-18 10:50:00,20.41,20.44,20.4,20.44,50725.0,20.41,20.44,20.4,20.44,50725.0
2019-11-18 10:55:00,20.44,20.47,20.43,20.45,57850.0,20.44,20.47,20.43,20.45,57850.0
2019-11-18 11:00:00,20.45,20.53,20.43,20.51,82245.0,20.45,20.53,20.43,20.51,82245.0
2019-11-18 11:05:00,20.51,20.52,20.49,20.5,41075.0,20.51,20.52,20.49,20.5,41075.0
2019-11-18 11:10:00,20.5,20.54,20.49,20.49,75545.0,20.5,20.54,20.49,20.49,75545.0
2019-11-18 11:15:00,20.49,20.5,20.48,20.49,32345.0,20.49,20.5,20.48,20.49,32345.0
2019-11-18 11:20:00,20.5,20.5,20.43,20.45,116000.0,20.5,20.5,20.43,20.45,116000.0
2019-11-18 11:25:00,20.45,20.48,20.45,20.48,46975.0,20.45,20.48,20.45,20.48,46975.0
2019-11-18 11:30:00,20.48,20.5,20.47,20.5,51470.0,20.48,20.5,20.47,20.5,51470.0
2019-11-18 11:35:00,20.49,20.51,20.48,20.5,31235.0,20.49,20.51,20.48,20.5,31235.0
2019-11-18 11:40:00,20.5,20.51,20.49,20.5,41535.0,20.5,20.51,20.49,20.5,41535.0
2019-11-18 11:45:00,20.5,20.51,20.5,20.5,23500.0,20.5,20.51,20.5,20.5,23500.0
2019-11-18 11:50:00,20.51,20.54,20.48,20.53,72680.0,20.51,20.54,20.48,20.53,72680.0
2019-11-18 11:55:00,20.52,20.53,20.51,20.53,46725.0,20.52,20.53,20.51,20.53,46725.0
2019-11-18 12:00:00,20.53,20.53,20.5,20.51,32130.0,20.53,20.53,20.5,20.51,32130.0
2019-11-18 12:05:00,20.51,20.52,20.51,20.52,28355.0,20.51,20.52,20.51,20.52,28355.0
2019-11-18 12:10:00,20.52,20.54,20.52,20.54,23230.0,20.52,20.54,20.52,20.54,23230.0
2019-11-18 12:15:00,20.54,20.67,20.52,20.67,131970.0,20.54,20.67,20.52,20.67,131970.0
2019-11-18 12:20:00,20.65,20.78,20.64,20.68,267510.0,20.65,20.78,20.64,20.68,267510.0
2019-11-18 12:25:00,20.67,20.72,20.64,20.7,84340.0,20.67,20.72,20.64,20.7,84340.0
2019-11-18 12:30:00,20.69,20.7,20.67,20.68,107770.0,20.69,20.7,20.67,20.68,107770.0
2019-11-18 12:35:00,20.68,20.77,20.67,20.77,168395.0,20.68,20.77,20.67,20.77,168395.0
2019-11-18 12:40:00,20.75,20.78,20.74,20.77,121270.0,20.75,20.78,20.74,20.77,121270.0
2019-11-18 12:45:00,20.76,20.79,20.75,20.78,81140.0,20.76,20.79,20.75,20.78,81140.0
2019-11-18 12:50:00,20.8,20.82,20.77,20.78,118560.0,20.8,20.82,20.77,20.78,118560.0
2019-11-18 12:55:00,20.78,20.8,20.73,20.76,105365.0,20.78,20.8,20.73,20.76,105365.0
2019-11-18 13:00:00,20.76,20.81,20.75,20.76,89705.0,20.76,20.81,20.75,20.76,89705.0
2019-11-18 13:05:00,20.76,20.82,20.76,20.81,39450.0,20.76,20.82,20.76,20.81,39450.0
2019-11-18 13:10:00,20.82,20.82,20.74,20.74,100170.0,20.82,20.82,20.74,20.74,100170.0
2019-11-18 13:15:00,20.74,20.78,20.74,20.75,48445.0,20.74,20.78,20.74,20.75,48445.0
2019-11-18 13:20:00,20.75,20.8,20.74,20.79,56490.0,20.75,20.8,20.74,20.79,56490.0
2019-11-18 13:25:00,20.79,20.8,20.78,20.8,39135.0,20.79,20.8,20.78,20.8,39135.0
2019-11-18 13:30:00,20.8,20.8,20.75,20.76,32750.0,20.8,20.8,20.75,20.76,32750.0
2019-11-18 13:35:00,20.76,20.82,20.75,20.81,146505.0,20.76,20.82,20.75,20.81,146505.0
2019-11-18 13:40:00,20.81,20.82,20.79,20.8,91365.0,20.81,20.82,20.79,20.8,91365.0
2019-11-18 13:45:00,20.8,20.82,20.79,20.81,56930.0,20.8,20.82,20.79,20.81,56930.0
2019-11-18 13:50:00,20.8,20.8,20.77,20.79,29950.0,20.8,20.8,20.77,20.79,29950.0
2019-11-18 13:55:00,20.8,20.81,20.77,20.79,59290.0,20.8,20.81,20.77,20.79,59290.0
2019-11-18 14:00:00,20.79,20.79,20.72,20.73,52170.0,20.79,20.79,20.72,20.73,52170.0
2019-11-18 14:05:00,20.73,20.77,20.72,20.72,60000.0,20.73,20.77,20.72,20.72,60000.0
2019-11-18 14:10:00,20.72,20.76,20.72,20.76,41425.0,20.72,20.76,20.72,20.76,41425.0
2019-11-18 14:15:00,20.76,20.78,20.75,20.77,33920.0,20.76,20.78,20.75,20.77,33920.0
2019-11-18 14:20:00,20.77,20.81,20.77,20.8,58410.0,20.77,20.81,20.77,20.8,58410.0
2019-11-18 14:25:00,20.79,20.81,20.79,20.8,56340.0,20.79,20.81,20.79,20.8,56340.0
2019-11-18 14:30:00,20.79,20.79,20.76,20.77,44835.0,20.79,20.79,20.76,20.77,44835.0
2019-11-18 14:35:00,20.76,20.78,20.76,20.78,57530.0,20.76,20.78,20.76,20.78,57530.0
2019-11-18 14:40:00,20.78,20.81,20.78,20.81,80440.0,20.78,20.81,20.78,20.81,80440.0
2019-11-18 14:45:00,20.8,20.81,20.77,20.78,179235.0,20.8,20.81,20.77,20.78,179235.0
2019-11-18 14:50:00,20.78,20.82,20.78,20.82,47995.0,20.78,20.82,20.78,20.82,47995.0
2019-11-18 14:55:00,20.82,20.82,20.8,20.81,74625.0,20.82,20.82,20.8,20.81,74625.0
2019-11-18 15:00:00,20.81,20.81,20.78,20.79,69875.0,20.81,20.81,20.78,20.79,69875.0
2019-11-18 15:05:00,20.79,20.82,20.78,20.81,180305.0,20.79,20.82,20.78,20.81,180305.0
2019-11-18 15:10:00,20.81,20.83,20.81,20.81,64225.0,20.81,20.83,20.81,20.81,64225.0
2019-11-18 15:15:00,20.81,20.82,20.81,20.82,62680.0,20.81,20.82,20.81,20.82,62680.0
2019-11-18 15:20:00,20.82,20.84,20.81,20.84,154120.0,20.82,20.84,20.81,20.84,154120.0
2019-11-18 15:25:00,20.84,20.86,20.84,20.86,86335.0,20.84,20.86,20.84,20.86,86335.0
2019-11-18 15:30:00,20.85,20.87,20.85,20.87,126575.0,20.85,20.87,20.85,20.87,126575.0
2019-11-18 15:35:00,20.87,20.87,20.84,20.84,138065.0,20.87,20.87,20.84,20.84,138065.0
2019-11-18 15:40:00,20.84,20.85,20.83,20.84,125755.0,20.84,20.85,20.83,20.84,125755.0
2019-11-18 15:45:00,20.84,20.84,20.83,20.84,186825.0,20.84,20.84,20.83,20.84,186825.0
2019-11-18 15:50:00,20.84,20.84,20.74,20.76,281450.0,20.84,20.84,20.74,20.76,281450.0
2019-11-18 15:55:00,20.76,20.77,20.74,20.77,351275.0,20.76,20.77,20.74,20.77,351275.0
2019-11-19 09:30:00,20.87,21.04,20.87,21.0,251295.0,20.87,21.04,20.87,21.0,251295.0
2019-11-19 09:35:00,20.99,21.09,20.95,20.99,77105.0,20.99,21.09,20.95,20.99,77105.0
2019-11-19 09:40:00,21.0,21.03,20.97,21.0,79900.0,21.0,21.03,20.97,21.0,79900.0
2019-11-19 09:45:00,21.0,21.04,20.96,21.03,89745.0,21.0,21.04,20.96,21.03,89745.0
2019-11-19 09:50:00,21.03,21.05,20.84,20.84,114015.0,21.03,21.05,20.84,20.84,114015.0
2019-11-19 09:55:00,20.86,20.91,20.84,20.85,77255.0,20.86,20.91,20.84,20.85,77255.0
2019-11-19 10:00:00,20.84,20.87,20.81,20.86,36905.0,20.84,20.87,20.81,20.86,36905.0
2019-11-19 10:05:00,20.86,20.87,20.85,20.86,58200.0,20.86,20.87,20.85,20.86,58200.0
2019-11-19 10:10:00,20.84,20.9,20.84,20.86,70215.0,20.84,20.9,20.84,20.86,70215.0
2019-11-19 10:15:00,20.88,20.93,20.88,20.91,38455.0,20.88,20.93,20.88,20.91,38455.0
2019-11-19 10:20:00,20.91,20.96,20.91,20.94,57620.0,20.91,20.96,20.91,20.94,57620.0
2019-11-19 10:25:00,20.95,20.98,20.92,20.96,48500.0,20.95,20.98,20.92,20.96,48500.0
2019-11-19 10:30:00,20.95,20.97,20.91,20.95,35500.0,20.95,20.97,20.91,20.95,35500.0
2019-11-19 10:35:00,20.95,21.02,20.94,21.01,143185.0,20.95,21.02,20.94,21.01,143185.0
2019-11-19 10:40:00,21.01,21.02,20.99,20.99,30745.0,21.01,21.02,20.99,20.99,30745.0
2019-11-19 10:45:00,20.99,21.0,20.97,20.99,44565.0,20.99,21.0,20.97,20.99,44565.0
2019-11-19 10:50:00,20.99,20.99,20.91,20.93,67575.0,20.99,20.99,20.91,20.93,67575.0
2019-11-19 10:55:00,20.93,20.93,20.86,20.87,32115.0,20.93,20.93,20.86,20.87,32115.0
2019-11-19 11:00:00,20.87,20.88,20.85,20.87,35990.0,20.87,20.88,20.85,20.87,35990.0
2019-11-19 11:05:00,20.88,20.88,20.85,20.86,49505.0,20.88,20.88,20.85,20.86,49505.0
2019-11-19 11:10:00,20.87,20.87,20.84,20.86,21250.0,20.87,20.87,20.84,20.86,21250.0
2019-11-19 11:15:00,20.86,20.86,20.83,20.83,80350.0,20.86,20.86,20.83,20.83,80350.0
2019-11-19 11:20:00,20.83,20.84,20.81,20.83,37350.0,20.83,20.84,20.81,20.83,37350.0
2019-11-19 11:25:00,20.83,20.85,20.81,20.82,81735.0,20.83,20.85,20.81,20.82,81735.0
2019-11-19 11:30:00,20.83,20.86,20.82,20.86,32285.0,20.83,20.86,20.82,20.86,32285.0
2019-11-19 11:35:00,20.86,20.91,20.86,20.91,42520.0,20.86,20.91,20.86,20.91,42520.0
2019-11-19 11:40:00,20.91,20.91,20.86,20.86,57455.0,20.91,20.91,20.86,20.86,57455.0
2019-11-19 11:45:00,20.86,20.9,20.85,20.89,36985.0,20.86,20.9,20.85,20.89,36985.0
2019-11-19 11:50:00,20.89,20.91,20.89,20.91,30625.0,20.89,20.91,20.89,20.91,30625.0
2019-11-19 11:55:00,20.9,20.9,20.85,20.89,25485.0,20.9,20.9,20.85,20.89,25485.0
2019-11-19 12:00:00,20.88,20.92,20.87,20.91,25945.0,20.88,20.92,20.87,20.91,25945.0
2019-11-19 12:05:00,20.91,20.91,20.88,20.89,25790.0,20.91,20.91,20.88,20.89,25790.0
2019-11-19 12:10:00,20.89,20.92,20.89,20.89,31025.0,20.89,20.92,20.89,20.89,31025.0
2019-11-19 12:15:00,20.9,20.93,20.89,20.92,89775.0,20.9,20.93,20.89,20.92,89775.0
2019-11-19 12:20:00,20.92,20.97,20.92,20.97,76410.0,20.92,20.97,20.92,20.97,76410.0
2019-11-19 12:25:00,20.97,20.98,20.91,20.91,28805.0,20.97,20.98,20.91,20.91,28805.0
2019-11-19 12:30:00,20.91,20.91,20.88,20.9,34125.0,20.91,20.91,20.88,20.9,34125.0
2019-11-19 12:35:00,20.9,20.94,20.9,20.94,37330.0,20.9,20.94,20.9,20.94,37330.0
2019-11-19 12:40:00,20.94,20.94,20.92,20.92,23760.0,20.94,20.94,20.92,20.92,23760.0
2019-11-19 12:45:00,20.92,20.94,20.92,20.92,26705.0,20.92,20.94,20.92,20.92,26705.0
2019-11-19 12:50:00,20.93,20.93,20.9,20.91,27770.0,20.93,20.93,20.9,20.91,27770.0
2019-11-19 12:55:00,20.92,20.94,20.9,20.94,23460.0,20.92,20.94,20.9,20.94,23460.0
2019-11-19 13:00:00,20.94,20.94,20.9,20.9,23000.0,20.94,20.94,20.9,20.9,23000.0
2019-11-19 13:05:00,20.9,20.91,20.9,20.9,17185.0,20.9,20.91,20.9,20.9,17185.0
2019-11-19 13:10:00,20.91,20.93,20.9,20.93,24385.0,20.91,20.93,20.9,20.93,24385.0
2019-11-19 13:15:00,20.92,20.93,20.92,20.92,42180.0,20.92,20.93,20.92,20.92,42180.0
2019-11-19 13:20:00,20.92,20.93,20.92,20.93,26000.0,20.92,20.93,20.92,20.93,26000.0
2019-11-19 13:25:00,20.93,20.95,20.92,20.94,20265.0,20.93,20.95,20.92,20.94,20265.0
2019-11-19 13:30:00,20.94,20.96,20.93,20.95,31550.0,20.94,20.96,20.93,20.95,31550.0
2019-11-19 13:35:00,20.95,20.97,20.95,20.96,18500.0,20.95,20.97,20.95,20.96,18500.0
2019-11-19 13:40:00,20.96,20.96,20.94,20.94,20000.0,20.96,20.96,20.94,20.94,20000.0
2019-11-19 13:45:00,20.94,20.98,20.94,20.97,34170.0,20.94,20.98,20.94,20.97,34170.0
2019-11-19 13:50:00,20.97,20.98,20.97,20.98,46185.0,20.97,20.98,20.97,20.98,46185.0
2019-11-19 13:55:00,20.97,20.97,20.95,20.95,47415.0,20.97,20.97,20.95,20.95,47415.0
2019-11-19 14:00:00,20.96,20.98,20.95,20.97,21500.0,20.96,20.98,20.95,20.97,21500.0
2019-11-19 14:05:00,20.98,21.01,20.97,21.01,70755.0,20.98,21.01,20.97,21.01,70755.0
2019-11-19 14:10:00,21.01,21.06,21.01,21.05,36865.0,21.01,21.06,21.01,21.05,36865.0
2019-11-19 14:15:00,21.05,21.07,21.05,21.07,43105.0,21.05,21.07,21.05,21.07,43105.0
2019-11-19 14:20:00,21.07,21.1,21.07,21.09,48220.0,21.07,21.1,21.07,21.09,48220.0
2019-11-19 14:25:00,21.09,21.1,21.07,21.08,41080.0,21.09,21.1,21.07,21.08,41080.0
2019-11-19 14:30:00,21.08,21.08,21.05,21.05,46370.0,21.08,21.08,21.05,21.05,46370.0
2019-11-19 14:35:00,21.05,21.07,21.02,21.03,35790.0,21.05,21.07,21.02,21.03,35790.0
2019-11-19 14:40:00,21.03,21.04,21.02,21.04,20125.0,21.03,21.04,21.02,21.04,20125.0
2019-11-19 14:45:00,21.04,21.05,21.03,21.04,26305.0,21.04,21.05,21.03,21.04,26305.0
2019-11-19 14:50:00,21.04,21.05,21.02,21.04,40575.0,21.04,21.05,21.02,21.04,40575.0
2019-11-19 14:55:00,21.05,21.06,21.04,21.06,42120.0,21.05,21.06,21.04,21.06,42120.0
2019-11-19 15:00:00,21.06,21.07,21.04,21.05,44125.0,21.06,21.07,21.04,21.05,44125.0
2019-11-19 15:05:00,21.05,21.06,21.04,21.06,34405.0,21.05,21.06,21.04,21.06,34405.0
2019-11-19 15:10:00,21.06,21.07,21.05,21.07,37595.0,21.06,21.07,21.05,21.07,37595.0
2019-11-19 15:15:00,21.07,21.07,21.05,21.05,42095.0,21.07,21.07,21.05,21.05,42095.0
2019-11-19 15:20:00,21.05,21.06,21.03,21.04,75710.0,21.05,21.06,21.03,21.04,75710.0
2019-11-19 15:25:00,21.04,21.06,21.04,21.04,60745.0,21.04,21.06,21.04,21.04,60745.0
2019-11-19 15:30:00,21.04,21.08,21.04,21.06,71275.0,21.04,21.08,21.04,21.06,71275.0
2019-11-19 15:35:00,21.06,21.06,21.04,21.05,92855.0,21.06,21.06,21.04,21.05,92855.0
2019-11-19 15:40:00,21.05,21.06,21.04,21.04,78000.0,21.05,21.06,21.04,21.04,78000.0
2019-11-19 15:45:00,21.04,21.04,21.0,21.01,102495.0,21.04,21.04,21.0,21.01,102495.0
2019-11-19 15:50:00,21.0,21.03,21.0,21.03,126030.0,21.0,21.03,21.0,21.03,126030.0
2019-11-19 15:55:00,21.03,21.03,21.0,21.01,300055.0,21.03,21.03,21.0,21.01,300055.0
2019-11-20 09:30:00,20.99,21.17,20.94,21.14,133500.0,20.99,21.17,20.94,21.14,133500.0
2019-11-20 09:35:00,21.1,21.1,20.97,20.97,72290.0,21.1,21.1,20.97,20.97,72290.0
2019-11-20 09:40:00,20.94,21.09,20.94,21.08,81145.0,20.94,21.09,20.94,21.08,81145.0
2019-11-20 09:45:00,21.1,21.14,21.06,21.09,62460.0,21.1,21.14,21.06,21.09,62460.0
2019-11-20 09:50:00,21.09,21.13,21.05,21.06,81810.0,21.09,21.13,21.05,21.06,81810.0
2019-11-20 09:55:00,21.06,21.11,21.01,21.11,70900.0,21.06,21.11,21.01,21.11,70900.0
2019-11-20 10:00:00,21.1,21.18,21.09,21.18,53985.0,21.1,21.18,21.09,21.18,53985.0
2019-11-20 10:05:00,21.18,21.2,21.14,21.15,85315.0,21.18,21.2,21.14,21.15,85315.0
2019-11-20 10:10:00,21.15,21.15,21.03,21.06,43460.0,21.15,21.15,21.03,21.06,43460.0
2019-11-20 10:15:00,21.07,21.09,21.05,21.08,50450.0,21.07,21.09,21.05,21.08,50450.0
2019-11-20 10:20:00,21.08,21.08,20.98,20.98,60910.0,21.08,21.08,20.98,20.98,60910.0
2019-11-20 10:25:00,20.98,21.01,20.98,20.99,52525.0,20.98,21.01,20.98,20.99,52525.0
2019-11-20 10:30:00,21.0,21.01,20.95,20.95,85415.0,21.0,21.01,20.95,20.95,85415.0
2019-11-20 10:35:00,20.95,20.99,20.93,20.94,54785.0,20.95,20.99,20.93,20.94,54785.0
2019-11-20 10:40:00,20.93,20.97,20.89,20.9,147245.0,20.93,20.97,20.89,20.9,147245.0
2019-11-20 10:45:00,20.91,20.91,20.86,20.89,86025.0,20.91,20.91,20.86,20.89,86025.0
2019-11-20 10:50:00,20.89,20.9,20.84,20.84,61395.0,20.89,20.9,20.84,20.84,61395.0
2019-11-20 10:55:00,20.83,20.87,20.83,20.86,48000.0,20.83,20.87,20.83,20.86,48000.0
2019-11-20 11:00:00,20.86,20.89,20.84,20.89,56515.0,20.86,20.89,20.84,20.89,56515.0
2019-11-20 11:05:00,20.88,20.91,20.82,20.82,59250.0,20.88,20.91,20.82,20.82,59250.0
2019-11-20 11:10:00,20.81,20.82,20.79,20.8,61155.0,20.81,20.82,20.79,20.8,61155.0
2019-11-20 11:15:00,20.8,20.82,20.79,20.79,62525.0,20.8,20.82,20.79,20.79,62525.0
2019-11-20 11:20:00,20.79,20.79,20.75,20.78,61045.0,20.79,20.79,20.75,20.78,61045.0
2019-11-20 11:25:00,20.78,20.84,20.77,20.78,78790.0,20.78,20.84,20.77,20.78,78790.0
2019-11-20 11:30:00,20.77,20.8,20.74,20.75,47950.0,20.77,20.8,20.74,20.75,47950.0
2019-11-20 11:35:00,20.75,20.83,20.75,20.8,39490.0,20.75,20.83,20.75,20.8,39490.0
2019-11-20 11:40:00,20.8,20.8,20.75,20.76,49325.0,20.8,20.8,20.75,20.76,49325.0
2019-11-20 11:45:00,20.77,20.78,20.73,20.78,43540.0,20.77,20.78,20.73,20.78,43540.0
2019-11-20 11:50:00,20.77,20.79,20.75,20.76,55430.0,20.77,20.79,20.75,20.76,55430.0
2019-11-20 11:55:00,20.76,20.76,20.71,20.71,137910.0,20.76,20.76,20.71,20.71,137910.0
2019-11-20 12:00:00,20.71,20.74,20.68,20.71,107015.0,20.71,20.74,20.68,20.71,107015.0
2019-11-20 12:05:00,20.72,20.74,20.68,20.73,46240.0,20.72,20.74,20.68,20.73,46240.0
2019-11-20 12:10:00,20.72,20.74,20.71,20.73,47095.0,20.72,20.74,20.71,20.73,47095.0
2019-11-20 12:15:00,20.73,20.74,20.7,20.72,123010.0,20.73,20.74,20.7,20.72,123010.0
2019-11-20 12:20:00,20.71,20.71,20.66,20.68,69295.0,20.71,20.71,20.66,20.68,69295.0
2019-11-20 12:25:00,20.68,20.71,20.67,20.68,41175.0,20.68,20.71,20.67,20.68,41175.0
2019-11-20 12:30:00,20.67,20.69,20.65,20.68,63605.0,20.67,20.69,20.65,20.68,63605.0
2019-11-20 12:35:00,20.68,20.76,20.68,20.76,83785.0,20.68,20.76,20.68,20.76,83785.0
2019-11-20 12:40:00,20.76,20.77,20.7,20.71,36085.0,20.76,20.77,20.7,20.71,36085.0
2019-11-20 12:45:00,20.7,20.71,20.64,20.67,44510.0,20.7,20.71,20.64,20.67,44510.0
2019-11-20 12:50:00,20.67,20.68,20.62,20.63,107360.0,20.67,20.68,20.62,20.63,107360.0
2019-11-20 12:55:00,20.63,20.64,20.51,20.57,188565.0,20.63,20.64,20.51,20.57,188565.0
2019-11-20 13:00:00,20.58,20.58,20.53,20.53,84115.0,20.58,20.58,20.53,20.53,84115.0
2019-11-20 13:05:00,20.53,20.53,20.48,20.48,132530.0,20.53,20.53,20.48,20.48,132530.0
2019-11-20 13:10:00,20.48,20.52,20.42,20.49,127480.0,20.48,20.52,20.42,20.49,127480.0
2019-11-20 13:15:00,20.5,20.53,20.46,20.49,89320.0,20.5,20.53,20.46,20.49,89320.0
2019-11-20 13:20:00,20.49,20.56,20.48,20.54,44470.0,20.49,20.56,20.48,20.54,44470.0
2019-11-20 13:25:00,20.53,20.56,20.51,20.53,55560.0,20.53,20.56,20.51,20.53,55560.0
2019-11-20 13:30:00,20.53,20.54,20.5,20.52,47055.0,20.53,20.54,20.5,20.52,47055.0
2019-11-20 13:35:00,20.52,20.57,20.51,20.52,67870.0,20.52,20.57,20.51,20.52,67870.0
2019-11-20 13:40:00,20.52,20.55,20.52,20.55,44065.0,20.52,20.55,20.52,20.55,44065.0
2019-11-20 13:45:00,20.54,20.55,20.51,20.52,53245.0,20.54,20.55,20.51,20.52,53245.0
2019-11-20 13:50:00,20.52,20.6,20.5,20.58,69515.0,20.52,20.6,20.5,20.58,69515.0
2019-11-20 13:55:00,20.59,20.59,20.54,20.54,110145.0,20.59,20.59,20.54,20.54,110145.0
2019-11-20 14:00:00,20.53,20.55,20.51,20.52,75980.0,20.53,20.55,20.51,20.52,75980.0
2019-11-20 14:05:00,20.51,20.52,20.48,20.49,69945.0,20.51,20.52,20.48,20.49,69945.0
2019-11-20 14:10:00,20.5,20.52,20.49,20.49,56560.0,20.5,20.52,20.49,20.49,56560.0
2019-11-20 14:15:00,20.49,20.52,20.48,20.5,91165.0,20.49,20.52,20.48,20.5,91165.0
2019-11-20 14:20:00,20.5,20.51,20.47,20.48,82690.0,20.5,20.51,20.47,20.48,82690.0
2019-11-20 14:25:00,20.48,20.5,20.48,20.49,85400.0,20.48,20.5,20.48,20.49,85400.0
2019-11-20 14:30:00,20.48,20.51,20.48,20.5,116815.0,20.48,20.51,20.48,20.5,116815.0
2019-11-20 14:35:00,20.5,20.53,20.49,20.49,89835.0,20.5,20.53,20.49,20.49,89835.0
2019-11-20 14:40:00,20.49,20.5,20.46,20.48,107955.0,20.49,20.5,20.46,20.48,107955.0
2019-11-20 14:45:00,20.47,20.49,20.46,20.48,77460.0,20.47,20.49,20.46,20.48,77460.0
2019-11-20 14:50:00,20.49,20.5,20.46,20.48,74490.0,20.49,20.5,20.46,20.48,74490.0
2019-11-20 14:55:00,20.49,20.5,20.45,20.45,54855.0,20.49,20.5,20.45,20.45,54855.0
2019-11-20 15:00:00,20.45,20.48,20.45,20.45,71605.0,20.45,20.48,20.45,20.45,71605.0
2019-11-20 15:05:00,20.45,20.46,20.44,20.44,65870.0,20.45,20.46,20.44,20.44,65870.0
2019-11-20 15:10:00,20.45,20.5,20.44,20.5,117125.0,20.45,20.5,20.44,20.5,117125.0
2019-11-20 15:15:00,20.5,20.5,20.47,20.47,91360.0,20.5,20.5,20.47,20.47,91360.0
2019-11-20 15:20:00,20.47,20.49,20.47,20.48,129190.0,20.47,20.49,20.47,20.48,129190.0
2019-11-20 15:25:00,20.48,20.48,20.45,20.46,100685.0,20.48,20.48,20.45,20.46,100685.0
2019-11-20 15:30:00,20.46,20.47,20.45,20.47,98755.0,20.46,20.47,20.45,20.47,98755.0
2019-11-20 15:35:00,20.47,20.49,20.47,20.49,127015.0,20.47,20.49,20.47,20.49,127015.0
2019-11-20 15:40:00,20.49,20.5,20.49,20.5,137210.0,20.49,20.5,20.49,20.5,137210.0
2019-11-20 15:45:00,20.5,20.54,20.5,20.52,130895.0,20.5,20.54,20.5,20.52,130895.0
2019-11-20 15:50:00,20.52,20.52,20.47,20.48,263375.0,20.52,20.52,20.47,20.48,263375.0
2019-11-20 15:55:00,20.48,20.49,20.47,20.49,456605.0,20.48,20.49,20.47,20.49,456605.0
2019-11-21 09:30:00,20.54,20.68,20.52,20.58,94110.0,20.54,20.68,20.52,20.58,94110.0
2019-11-21 09:35:00,20.54,20.56,20.5,20.55,46480.0,20.54,20.56,20.5,20.55,46480.0
2019-11-21 09:40:00,20.52,20.53,20.47,20.52,57350.0,20.52,20.53,20.47,20.52,57350.0
2019-11-21 09:45:00,20.54,20.65,20.52,20.63,45555.0,20.54,20.65,20.52,20.63,45555.0
2019-11-21 09:50:00,20.65,20.67,20.55,20.56,35975.0,20.65,20.67,20.55,20.56,35975.0
2019-11-21 09:55:00,20.55,20.58,20.51,20.51,98395.0,20.55,20.58,20.51,20.51,98395.0
2019-11-21 10:00:00,20.52,20.58,20.48,20.5,73310.0,20.52,20.58,20.48,20.5,73310.0
2019-11-21 10:05:00,20.51,20.66,20.51,20.63,47995.0,20.51,20.66,20.51,20.63,47995.0
2019-11-21 10:10:00,20.64,20.7,20.64,20.69,28670.0,20.64,20.7,20.64,20.69,28670.0
2019-11-21 10:15:00,20.69,20.69,20.6,20.64,76285.0,20.69,20.69,20.6,20.64,76285.0
2019-11-21 10:20:00,20.64,20.66,20.62,20.64,27160.0,20.64,20.66,20.62,20.64,27160.0
2019-11-21 10:25:00,20.63,20.64,20.62,20.62,36375.0,20.63,20.64,20.62,20.62,36375.0
2019-11-21 10:30:00,20.62,20.63,20.54,20.54,244420.0,20.62,20.63,20.54,20.54,244420.0
2019-11-21 10:35:00,20.54,20.63,20.54,20.63,80510.0,20.54,20.63,20.54,20.63,80510.0
2019-11-21 10:40:00,20.63,20.64,20.59,20.61,61800.0,20.63,20.64,20.59,20.61,61800.0
2019-11-21 10:45:00,20.61,20.62,20.59,20.59,34925.0,20.61,20.62,20.59,20.59,34925.0
2019-11-21 10:50:00,20.6,20.62,20.57,20.62,58005.0,20.6,20.62,20.57,20.62,58005.0
2019-11-21 10:55:00,20.62,20.63,20.59,20.62,44355.0,20.62,20.63,20.59,20.62,44355.0
2019-11-21 11:00:00,20.62,20.65,20.62,20.63,31505.0,20.62,20.65,20.62,20.63,31505.0
2019-11-21 11:05:00,20.64,20.67,20.64,20.65,31060.0,20.64,20.67,20.64,20.65,31060.0
2019-11-21 11:10:00,20.65,20.69,20.65,20.65,48015.0,20.65,20.69,20.65,20.65,48015.0
2019-11-21 11:15:00,20.65,20.67,20.65,20.65,33715.0,20.65,20.67,20.65,20.65,33715.0
2019-11-21 11:20:00,20.65,20.65,20.61,20.61,21555.0,20.65,20.65,20.61,20.61,21555.0
2019-11-21 11:25:00,20.62,20.63,20.6,20.6,69000.0,20.62,20.63,20.6,20.6,69000.0
2019-11-21 11:30:00,20.6,20.61,20.57,20.58,47680.0,20.6,20.61,20.57,20.58,47680.0
2019-11-21 11:35:00,20.57,20.59,20.57,20.57,58775.0,20.57,20.59,20.57,20.57,58775.0
2019-11-21 11:40:00,20.57,20.61,20.57,20.61,36590.0,20.57,20.61,20.57,20.61,36590.0
2019-11-21 11:45:00,20.62,20.62,20.59,20.61,29050.0,20.62,20.62,20.59,20.61,29050.0
2019-11-21 11:50:00,20.62,20.62,20.59,20.61,31680.0,20.62,20.62,20.59,20.61,31680.0
2019-11-21 11:55:00,20.62,20.62,20.59,20.6,36905.0,20.62,20.62,20.59,20.6,36905.0
2019-11-21 12:00:00,20.6,20.62,20.58,20.62,76615.0,20.6,20.62,20.58,20.62,76615.0
2019-11-21 12:05:00,20.62,20.63,20.6,20.6,23730.0,20.62,20.63,20.6,20.6,23730.0
2019-11-21 12:10:00,20.6,20.61,20.6,20.6,21185.0,20.6,20.61,20.6,20.6,21185.0
2019-11-21 12:15:00,20.6,20.61,20.56,20.56,63255.0,20.6,20.61,20.56,20.56,63255.0
2019-11-21 12:20:00,20.56,20.57,20.55,20.56,16275.0,20.56,20.57,20.55,20.56,16275.0
2019-11-21 12:25:00,20.56,20.61,20.56,20.61,28830.0,20.56,20.61,20.56,20.61,28830.0
2019-11-21 12:30:00,20.62,20.64,20.61,20.63,34000.0,20.62,20.64,20.61,20.63,34000.0
2019-11-21 12:35:00,20.65,20.67,20.61,20.62,24750.0,20.65,20.67,20.61,20.62,24750.0
2019-11-21 12:40:00,20.62,20.63,20.6,20.61,13500.0,20.62,20.63,20.6,20.61,13500.0
2019-11-21 12:45:00,20.61,20.61,20.58,20.58,15750.0,20.61,20.61,20.58,20.58,15750.0
2019-11-21 12:50:00,20.58,20.59,20.57,20.58,13000.0,20.58,20.59,20.57,20.58,13000.0
2019-11-21 12:55:00,20.57,20.59,20.57,20.59,19500.0,20.57,20.59,20.57,20.59,19500.0
2019-11-21 13:00:00,20.59,20.61,20.59,20.61,19545.0,20.59,20.61,20.59,20.61,19545.0
2019-11-21 13:05:00,20.61,20.63,20.6,20.63,29125.0,20.61,20.63,20.6,20.63,29125.0
2019-11-21 13:10:00,20.63,20.63,20.61,20.61,24970.0,20.63,20.63,20.61,20.61,24970.0
2019-11-21 13:15:00,20.61,20.62,20.6,20.61,24750.0,20.61,20.62,20.6,20.61,24750.0
2019-11-21 13:20:00,20.61,20.65,20.61,20.64,29300.0,20.61,20.65,20.61,20.64,29300.0
2019-11-21 13:25:00,20.63,20.64,20.62,20.63,15510.0,20.63,20.64,20.62,20.63,15510.0
2019-11-21 13:30:00,20.64,20.64,20.62,20.63,14910.0,20.64,20.64,20.62,20.63,14910.0
2019-11-21 13:35:00,20.62,20.62,20.6,20.62,18015.0,20.62,20.62,20.6,20.62,18015.0
2019-11-21 13:40:00,20.62,20.62,20.6,20.62,37100.0,20.62,20.62,20.6,20.62,37100.0
2019-11-21 13:45:00,20.63,20.64,20.63,20.63,13400.0,20.63,20.64,20.63,20.63,13400.0
2019-11-21 13:50:00,20.64,20.64,20.63,20.63,42590.0,20.64,20.64,20.63,20.63,42590.0
2019-11-21 13:55:00,20.63,20.63,20.61,20.62,21310.0,20.63,20.63,20.61,20.62,21310.0
2019-11-21 14:00:00,20.62,20.63,20.6,20.6,32285.0,20.62,20.63,20.6,20.6,32285.0
2019-11-21 14:05:00,20.6,20.65,20.59,20.64,31520.0,20.6,20.65,20.59,20.64,31520.0
2019-11-21 14:10:00,20.64,20.65,20.62,20.64,16960.0,20.64,20.65,20.62,20.64,16960.0
2019-11-21 14:15:00,20.65,20.65,20.64,20.65,14750.0,20.65,20.65,20.64,20.65,14750.0
2019-11-21 14:20:00,20.65,20.66,20.64,20.66,38095.0,20.65,20.66,20.64,20.66,38095.0
2019-11-21 14:25:00,20.65,20.67,20.64,20.66,26665.0,20.65,20.67,20.64,20.66,26665.0
2019-11-21 14:30:00,20.66,20.68,20.65,20.68,23625.0,20.66,20.68,20.65,20.68,23625.0
2019-11-21 14:35:00,20.68,20.68,20.65,20.66,24190.0,20.68,20.68,20.65,20.66,24190.0
2019-11-21 14:40:00,20.65,20.65,20.62,20.63,24520.0,20.65,20.65,20.62,20.63,24520.0
2019-11-21 14:45:00,20.63,20.64,20.63,20.63,20110.0,20.63,20.64,20.63,20.63,20110.0
2019-11-21 14:50:00,20.62,20.64,20.62,20.63,29260.0,20.62,20.64,20.62,20.63,29260.0
2019-11-21 14:55:00,20.63,20.63,20.61,20.62,201540.0,20.63,20.63,20.61,20.62,201540.0
2019-11-21 15:00:00,20.62,20.64,20.62,20.64,30760.0,20.62,20.64,20.62,20.64,30760.0
2019-11-21 15:05:00,20.64,20.64,20.6,20.61,17570.0,20.64,20.64,20.6,20.61,17570.0
2019-11-21 15:10:00,20.61,20.61,20.6,20.61,29945.0,20.61,20.61,20.6,20.61,29945.0
2019-11-21 15:15:00,20.6,20.61,20.59,20.6,34905.0,20.6,20.61,20.59,20.6,34905.0
2019-11-21 15:20:00,20.6,20.6,20.58,20.58,46285.0,20.6,20.6,20.58,20.58,46285.0
2019-11-21 15:25:00,20.59,20.59,20.57,20.57,43250.0,20.59,20.59,20.57,20.57,43250.0
2019-11-21 15:30:00,20.58,20.6,20.57,20.58,110285.0,20.58,20.6,20.57,20.58,110285.0
2019-11-21 15:35:00,20.58,20.58,20.57,20.58,49555.0,20.58,20.58,20.57,20.58,49555.0
2019-11-21 15:40:00,20.58,20.59,20.57,20.57,109810.0,20.58,20.59,20.57,20.57,109810.0
2019-11-21 15:45:00,20.58,20.59,20.57,20.59,62965.0,20.58,20.59,20.57,20.59,62965.0
2019-11-21 15:50:00,20.59,20.59,20.56,20.58,160835.0,20.59,20.59,20.56,20.58,160835.0
2019-11-21 15:55:00,20.58,20.61,20.57,20.61,303895.0,20.58,20.61,20.57,20.61,303895.0
2019-11-22 09:30:00,20.67,20.75,20.61,20.69,136205.0,20.67,20.75,20.61,20.69,136205.0
2019-11-22 09:35:00,20.73,20.76,20.71,20.72,30420.0,20.73,20.76,20.71,20.72,30420.0
2019-11-22 09:40:00,20.71,20.72,20.62,20.64,36230.0,20.71,20.72,20.62,20.64,36230.0
2019-11-22 09:45:00,20.65,20.67,20.62,20.62,24555.0,20.65,20.67,20.62,20.62,24555.0
2019-11-22 09:50:00,20.62,20.64,20.6,20.63,23360.0,20.62,20.64,20.6,20.63,23360.0
2019-11-22 09:55:00,20.59,20.68,20.58,20.63,44565.0,20.59,20.68,20.58,20.63,44565.0
2019-11-22 10:00:00,20.63,20.64,20.58,20.61,49320.0,20.63,20.64,20.58,20.61,49320.0
2019-11-22 10:05:00,20.59,20.65,20.59,20.62,28990.0,20.59,20.65,20.59,20.62,28990.0
2019-11-22 10:10:00,20.61,20.65,20.61,20.64,133765.0,20.61,20.65,20.61,20.64,133765.0
2019-11-22 10:15:00,20.64,20.69,20.64,20.67,36765.0,20.64,20.69,20.64,20.67,36765.0
2019-11-22 10:20:00,20.67,20.72,20.67,20.69,30750.0,20.67,20.72,20.67,20.69,30750.0
2019-11-22 10:25:00,20.69,20.71,20.67,20.67,53325.0,20.69,20.71,20.67,20.67,53325.0
2019-11-22 10:30:00,20.65,20.69,20.65,20.66,58500.0,20.65,20.69,20.65,20.66,58500.0
2019-11-22 10:35:00,20.66,20.75,20.66,20.75,33800.0,20.66,20.75,20.66,20.75,33800.0
2019-11-22 10:40:00,20.76,20.82,20.76,20.81,74315.0,20.76,20.82,20.76,20.81,74315.0
2019-11-22 10:45:00,20.8,20.82,20.76,20.77,57925.0,20.8,20.82,20.76,20.77,57925.0
2019-11-22 10:50:00,20.77,20.78,20.74,20.75,48880.0,20.77,20.78,20.74,20.75,48880.0
2019-11-22 10:55:00,20.76,20.78,20.74,20.77,39035.0,20.76,20.78,20.74,20.77,39035.0
2019-11-22 11:00:00,20.77,20.8,20.75,20.76,47315.0,20.77,20.8,20.75,20.76,47315.0
2019-11-22 11:05:00,20.76,20.81,20.74,20.81,63545.0,20.76,20.81,20.74,20.81,63545.0
2019-11-22 11:10:00,20.81,20.86,20.79,20.83,267585.0,20.81,20.86,20.79,20.83,267585.0
2019-11-22 11:15:00,20.84,20.87,20.78,20.79,65340.0,20.84,20.87,20.78,20.79,65340.0
2019-11-22 11:20:00,20.79,20.81,20.76,20.81,46910.0,20.79,20.81,20.76,20.81,46910.0
2019-11-22 11:25:00,20.81,20.81,20.78,20.79,19855.0,20.81,20.81,20.78,20.79,19855.0
2019-11-22 11:30:00,20.79,20.82,20.78,20.8,43840.0,20.79,20.82,20.78,20.8,43840.0
2019-11-22 11:35:00,20.79,20.79,20.76,20.76,24390.0,20.79,20.79,20.76,20.76,24390.0
2019-11-22 11:40:00,20.77,20.79,20.77,20.78,52410.0,20.77,20.79,20.77,20.78,52410.0
2019-11-22 11:45:00,20.78,20.79,20.77,20.77,20940.0,20.78,20.79,20.77,20.77,20940.0
2019-11-22 11:50:00,20.77,20.79,20.77,20.78,19025.0,20.77,20.79,20.77,20.78,19025.0
2019-11-22 11:55:00,20.78,20.78,20.75,20.75,23000.0,20.78,20.78,20.75,20.75,23000.0
2019-11-22 12:00:00,20.75,20.76,20.74,20.74,39375.0,20.75,20.76,20.74,20.74,39375.0
2019-11-22 12:05:00,20.74,20.75,20.72,20.75,17945.0,20.74,20.75,20.72,20.75,17945.0
2019-11-22 12:10:00,20.75,20.78,20.75,20.77,43130.0,20.75,20.78,20.75,20.77,43130.0
2019-11-22 12:15:00,20.76,20.82,20.75,20.8,64280.0,20.76,20.82,20.75,20.8,64280.0
2019-11-22 12:20:00,20.81,20.84,20.81,20.82,37455.0,20.81,20.84,20.81,20.82,37455.0
2019-11-22 12:25:00,20.82,20.82,20.78,20.79,32015.0,20.82,20.82,20.78,20.79,32015.0
2019-11-22 12:30:00,20.79,20.79,20.76,20.77,37355.0,20.79,20.79,20.76,20.77,37355.0
2019-11-22 12:35:00,20.76,20.76,20.73,20.73,51330.0,20.76,20.76,20.73,20.73,51330.0
2019-11-22 12:40:00,20.72,20.73,20.68,20.68,24800.0,20.72,20.73,20.68,20.68,24800.0
2019-11-22 12:45:00,20.68,20.69,20.67,20.68,26670.0,20.68,20.69,20.67,20.68,26670.0
2019-11-22 12:50:00,20.68,20.7,20.67,20.69,39870.0,20.68,20.7,20.67,20.69,39870.0
2019-11-22 12:55:00,20.7,20.72,20.7,20.72,27750.0,20.7,20.72,20.7,20.72,27750.0
2019-11-22 13:00:00,20.72,20.75,20.72,20.75,15975.0,20.72,20.75,20.72,20.75,15975.0
2019-11-22 13:05:00,20.76,20.77,20.75,20.75,31210.0,20.76,20.77,20.75,20.75,31210.0
2019-11-22 13:10:00,20.75,20.76,20.74,20.76,34255.0,20.75,20.76,20.74,20.76,34255.0
2019-11-22 13:15:00,20.76,20.77,20.74,20.74,23625.0,20.76,20.77,20.74,20.74,23625.0
2019-11-22 13:20:00,20.74,20.76,20.73,20.76,152830.0,20.74,20.76,20.73,20.76,152830.0
2019-11-22 13:25:00,20.76,20.77,20.74,20.75,34470.0,20.76,20.77,20.74,20.75,34470.0
2019-11-22 13:30:00,20.75,20.75,20.71,20.72,25000.0,20.75,20.75,20.71,20.72,25000.0
2019-11-22 13:35:00,20.72,20.72,20.65,20.65,30585.0,20.72,20.72,20.65,20.65,30585.0
2019-11-22 13:40:00,20.65,20.65,20.63,20.64,25900.0,20.65,20.65,20.63,20.64,25900.0
2019-11-22 13:45:00,20.64,20.68,20.64,20.66,36100.0,20.64,20.68,20.64,20.66,36100.0
2019-11-22 13:50:00,20.66,20.66,20.63,20.65,63250.0,20.66,20.66,20.63,20.65,63250.0
2019-11-22 13:55:00,20.66,20.67,20.65,20.67,19000.0,20.66,20.67,20.65,20.67,19000.0
2019-11-22 14:00:00,20.67,20.67,20.65,20.66,28375.0,20.67,20.67,20.65,20.66,28375.0
2019-11-22 14:05:00,20.66,20.66,20.63,20.65,35755.0,20.66,20.66,20.63,20.65,35755.0
2019-11-22 14:10:00,20.64,20.65,20.64,20.65,21030.0,20.64,20.65,20.64,20.65,21030.0
2019-11-22 14:15:00,20.65,20.67,20.65,20.67,22885.0,20.65,20.67,20.65,20.67,22885.0
2019-11-22 14:20:00,20.67,20.68,20.67,20.68,35375.0,20.67,20.68,20.67,20.68,35375.0
2019-11-22 14:25:00,20.7,20.7,20.69,20.69,15270.0,20.7,20.7,20.69,20.69,15270.0
2019-11-22 14:30:00,20.68,20.72,20.68,20.7,229035.0,20.68,20.72,20.68,20.7,229035.0
2019-11-22 14:35:00,20.7,20.71,20.7,20.7,9150.0,20.7,20.71,20.7,20.7,9150.0
2019-11-22 14:40:00,20.7,20.72,20.7,20.72,51535.0,20.7,20.72,20.7,20.72,51535.0
2019-11-22 14:45:00,20.72,20.74,20.72,20.74,18165.0,20.72,20.74,20.72,20.74,18165.0
2019-11-22 14:50:00,20.74,20.76,20.74,20.76,18160.0,20.74,20.76,20.74,20.76,18160.0
2019-11-22 14:55:00,20.75,20.76,20.73,20.73,63040.0,20.75,20.76,20.73,20.73,63040.0
2019-11-22 15:00:00,20.74,20.75,20.74,20.75,14120.0,20.74,20.75,20.74,20.75,14120.0
2019-11-22 15:05:00,20.75,20.78,20.73,20.77,76920.0,20.75,20.78,20.73,20.77,76920.0
2019-11-22 15:10:00,20.77,20.77,20.75,20.77,18445.0,20.77,20.77,20.75,20.77,18445.0
2019-11-22 15:15:00,20.77,20.77,20.75,20.76,33320.0,20.77,20.77,20.75,20.76,33320.0
2019-11-22 15:20:00,20.76,20.77,20.76,20.77,15875.0,20.76,20.77,20.76,20.77,15875.0
2019-11-22 15:25:00,20.76,20.78,20.76,20.77,26515.0,20.76,20.78,20.76,20.77,26515.0
2019-11-22 15:30:00,20.77,20.78,20.77,20.77,38015.0,20.77,20.78,20.77,20.77,38015.0
2019-11-22 15:35:00,20.77,20.77,20.75,20.75,67885.0,20.77,20.77,20.75,20.75,67885.0
2019-11-22 15:40:00,20.75,20.75,20.73,20.74,47630.0,20.75,20.75,20.73,20.74,47630.0
2019-11-22 15:45:00,20.73,20.75,20.71,20.74,110340.0,20.73,20.75,20.71,20.74,110340.0
2019-11-22 15:50:00,20.74,20.8,20.74,20.78,163310.0,20.74,20.8,20.74,20.78,163310.0
2019-11-22 15:55:00,20.79,20.79,20.75,20.76,310090.0,20.79,20.79,20.75,20.76,310090.0
2019-11-25 09:30:00,20.86,20.9,20.79,20.79,67725.0,20.86,20.9,20.79,20.79,67725.0
2019-11-25 09:35:00,20.79,20.91,20.79,20.89,24750.0,20.79,20.91,20.79,20.89,24750.0
2019-11-25 09:40:00,20.89,20.94,20.89,20.91,24130.0,20.89,20.94,20.89,20.91,24130.0
2019-11-25 09:45:00,20.93,20.95,20.9,20.95,14125.0,20.93,20.95,20.9,20.95,14125.0
2019-11-25 09:50:00,20.98,20.98,20.94,20.96,21900.0,20.98,20.98,20.94,20.96,21900.0
2019-11-25 09:55:00,20.94,20.95,20.9,20.92,20250.0,20.94,20.95,20.9,20.92,20250.0
2019-11-25 10:00:00,20.9,20.9,20.87,20.87,10920.0,20.9,20.9,20.87,20.87,10920.0
2019-11-25 10:05:00,20.88,20.94,20.88,20.93,28115.0,20.88,20.94,20.88,20.93,28115.0
2019-11-25 10:10:00,20.92,20.97,20.88,20.95,95770.0,20.92,20.97,20.88,20.95,95770.0
2019-11-25 10:15:00,20.95,20.95,20.93,20.93,9295.0,20.95,20.95,20.93,20.93,9295.0
2019-11-25 10:20:00,20.93,20.93,20.89,20.93,12825.0,20.93,20.93,20.89,20.93,12825.0
2019-11-25 10:25:00,20.94,20.99,20.94,20.98,24340.0,20.94,20.99,20.94,20.98,24340.0
2019-11-25 10:30:00,20.96,20.99,20.96,20.99,12675.0,20.96,20.99,20.96,20.99,12675.0
2019-11-25 10:35:00,20.98,21.01,20.98,21.01,23015.0,20.98,21.01,20.98,21.01,23015.0
2019-11-25 10:40:00,21.01,21.02,20.98,20.99,24630.0,21.01,21.02,20.98,20.99,24630.0
2019-11-25 10:45:00,20.99,21.04,20.99,21.04,15665.0,20.99,21.04,20.99,21.04,15665.0
2019-11-25 10:50:00,21.03,21.05,21.02,21.04,15580.0,21.03,21.05,21.02,21.04,15580.0
2019-11-25 10:55:00,21.03,21.04,21.0,21.0,19110.0,21.03,21.04,21.0,21.0,19110.0
2019-11-25 11:00:00,21.01,21.05,21.01,21.04,8800.0,21.01,21.05,21.01,21.04,8800.0
2019-11-25 11:05:00,21.04,21.05,21.03,21.04,20870.0,21.04,21.05,21.03,21.04,20870.0
2019-11-25 11:10:00,21.04,21.04,21.0,21.02,30220.0,21.04,21.04,21.0,21.02,30220.0
2019-11-25 11:15:00,21.03,21.04,21.03,21.03,15425.0,21.03,21.04,21.03,21.03,15425.0
2019-11-25 11:20:00,21.03,21.05,21.03,21.03,9875.0,21.03,21.05,21.03,21.03,9875.0
2019-11-25 11:25:00,21.03,21.05,21.01,21.04,30265.0,21.03,21.05,21.01,21.04,30265.0
2019-11-25 11:30:00,21.03,21.03,21.01,21.02,28295.0,21.03,21.03,21.01,21.02,28295.0
2019-11-25 11:35:00,21.02,21.03,21.02,21.03,9450.0,21.02,21.03,21.02,21.03,9450.0
2019-11-25 11:40:00,21.03,21.04,21.02,21.03,12645.0,21.03,21.04,21.02,21.03,12645.0
2019-11-25 11:45:00,21.02,21.03,21.0,21.0,19100.0,21.02,21.03,21.0,21.0,19100.0
2019-11-25 11:50:00,21.0,21.01,20.99,20.99,10410.0,21.0,21.01,20.99,20.99,10410.0
2019-11-25 11:55:00,20.98,21.01,20.97,21.01,287630.0,20.98,21.01,20.97,21.01,287630.0
2019-11-25 12:00:00,21.0,21.03,21.0,21.03,16250.0,21.0,21.03,21.0,21.03,16250.0
2019-11-25 12:05:00,21.03,21.03,21.01,21.02,20725.0,21.03,21.03,21.01,21.02,20725.0
2019-11-25 12:10:00,21.02,21.02,21.0,21.01,9005.0,21.02,21.02,21.0,21.01,9005.0
2019-11-25 12:15:00,21.01,21.01,20.99,20.99,10380.0,21.01,21.01,20.99,20.99,10380.0
2019-11-25 12:20:00,20.99,21.01,20.99,20.99,19010.0,20.99,21.01,20.99,20.99,19010.0
2019-11-25 12:25:00,20.98,20.99,20.98,20.99,9000.0,20.98,20.99,20.98,20.99,9000.0
2019-11-25 12:30:00,20.99,21.0,20.98,20.99,14790.0,20.99,21.0,20.98,20.99,14790.0
2019-11-25 12:35:00,20.99,20.99,20.98,20.99,10310.0,20.99,20.99,20.98,20.99,10310.0
2019-11-25 12:40:00,20.99,21.0,20.99,20.99,16980.0,20.99,21.0,20.99,20.99,16980.0
2019-11-25 12:45:00,21.0,21.0,20.98,20.99,30130.0,21.0,21.0,20.98,20.99,30130.0
2019-11-25 12:50:00,20.98,21.0,20.98,21.0,24215.0,20.98,21.0,20.98,21.0,24215.0
2019-11-25 12:55:00,20.99,21.0,20.99,21.0,24280.0,20.99,21.0,20.99,21.0,24280.0
2019-11-25 13:00:00,21.01,21.01,21.0,21.0,31635.0,21.01,21.01,21.0,21.0,31635.0
2019-11-25 13:05:00,20.99,20.99,20.98,20.99,6785.0,20.99,20.99,20.98,20.99,6785.0
2019-11-25 13:10:00,20.99,21.0,20.99,21.0,14965.0,20.99,21.0,20.99,21.0,14965.0
2019-11-25 13:15:00,21.0,21.0,20.97,20.99,36725.0,21.0,21.0,20.97,20.99,36725.0
2019-11-25 13:20:00,21.0,21.01,20.99,21.01,18525.0,21.0,21.01,20.99,21.01,18525.0
2019-11-25 13:25:00,21.01,21.05,21.01,21.05,21245.0,21.01,21.05,21.01,21.05,21245.0
2019-11-25 13:30:00,21.04,21.05,21.04,21.05,16740.0,21.04,21.05,21.04,21.05,16740.0
2019-11-25 13:35:00,21.05,21.05,21.03,21.05,13315.0,21.05,21.05,21.03,21.05,13315.0
2019-11-25 13:40:00,21.05,21.05,21.02,21.02,8955.0,21.05,21.05,21.02,21.02,8955.0
2019-11-25 13:45:00,21.02,21.05,21.02,21.04,18440.0,21.02,21.05,21.02,21.04,18440.0
2019-11-25 13:50:00,21.05,21.06,21.03,21.03,20000.0,21.05,21.06,21.03,21.03,20000.0
2019-11-25 13:55:00,21.04,21.04,21.01,21.01,11935.0,21.04,21.04,21.01,21.01,11935.0
2019-11-25 14:00:00,21.01,21.01,20.99,21.0,37955.0,21.01,21.01,20.99,21.0,37955.0
2019-11-25 14:05:00,21.0,21.0,20.99,21.0,10635.0,21.0,21.0,20.99,21.0,10635.0
2019-11-25 14:10:00,21.0,21.03,21.0,21.01,45225.0,21.0,21.03,21.0,21.01,45225.0
2019-11-25 14:15:00,21.01,21.02,21.0,21.01,14440.0,21.01,21.02,21.0,21.01,14440.0
2019-11-25 14:20:00,21.01,21.01,21.0,21.0,8065.0,21.01,21.01,21.0,21.0,8065.0
2019-11-25 14:25:00,21.0,21.01,21.0,21.0,14280.0,21.0,21.01,21.0,21.0,14280.0
2019-11-25 14:30:00,21.0,21.01,20.99,21.0,27705.0,21.0,21.01,20.99,21.0,27705.0
2019-11-25 14:35:00,21.01,21.01,20.99,21.0,21520.0,21.01,21.01,20.99,21.0,21520.0
2019-11-25 14:40:00,21.0,21.01,21.0,21.01,13175.0,21.0,21.01,21.0,21.01,13175.0
2019-11-25 14:45:00,21.0,21.03,21.0,21.03,30940.0,21.0,21.03,21.0,21.03,30940.0
2019-11-25 14:50:00,21.02,21.04,21.02,21.03,10495.0,21.02,21.04,21.02,21.03,10495.0
2019-11-25 14:55:00,21.03,21.04,21.02,21.04,20965.0,21.03,21.04,21.02,21.04,20965.0
2019-11-25 15:00:00,21.03,21.03,21.0,21.0,22205.0,21.03,21.03,21.0,21.0,22205.0
2019-11-25 15:05:00,21.0,21.02,21.0,21.02,12115.0,21.0,21.02,21.0,21.02,12115.0
2019-11-25 15:10:00,21.02,21.04,21.01,21.02,80110.0,21.02,21.04,21.01,21.02,80110.0
2019-11-25 15:15:00,21.02,21.03,21.02,21.02,97100.0,21.02,21.03,21.02,21.02,97100.0
2019-11-25 15:20:00,21.02,21.03,21.02,21.03,65930.0,21.02,21.03,21.02,21.03,65930.0
2019-11-25 15:25:00,21.03,21.04,21.0,21.01,17355.0,21.03,21.04,21.0,21.01,17355.0
2019-11-25 15:30:00,21.01,21.01,21.0,21.01,32690.0,21.01,21.01,21.0,21.01,32690.0
2019-11-25 15:35:00,21.01,21.02,21.0,21.02,21760.0,21.01,21.02,21.0,21.02,21760.0
2019-11-25 15:40:00,21.02,21.02,21.0,21.0,38715.0,21.02,21.02,21.0,21.0,38715.0
2019-11-25 15:45:00,21.0,21.02,21.0,21.01,60270.0,21.0,21.02,21.0,21.01,60270.0
2019-11-25 15:50:00,21.01,21.04,21.0,21.03,151190.0,21.01,21.04,21.0,21.03,151190.0
2019-11-25 15:55:00,21.03,21.04,21.01,21.03,181445.0,21.03,21.04,21.01,21.03,181445.0
2019-11-26 09:30:00,20.82,20.98,20.8,20.96,161065.0,20.82,20.98,20.8,20.96,161065.0
2019-11-26 09:35:00,20.94,21.05,20.94,20.99,94600.0,20.94,21.05,20.94,20.99,94600.0
2019-11-26 09:40:00,20.97,21.02,20.94,21.0,30565.0,20.97,21.02,20.94,21.0,30565.0
2019-11-26 09:45:00,21.01,21.03,20.94,20.96,74045.0,21.01,21.03,20.94,20.96,74045.0
2019-11-26 09:50:00,20.96,21.05,20.96,21.05,31780.0,20.96,21.05,20.96,21.05,31780.0
2019-11-26 09:55:00,21.06,21.08,20.99,20.99,37465.0,21.06,21.08,20.99,20.99,37465.0
2019-11-26 10:00:00,20.99,21.02,20.9,20.91,233600.0,20.99,21.02,20.9,20.91,233600.0
2019-11-26 10:05:00,20.92,20.93,20.86,20.88,42050.0,20.92,20.93,20.86,20.88,42050.0
2019-11-26 10:10:00,20.89,20.94,20.89,20.94,66155.0,20.89,20.94,20.89,20.94,66155.0
2019-11-26 10:15:00,20.94,20.97,20.91,20.93,36790.0,20.94,20.97,20.91,20.93,36790.0
2019-11-26 10:20:00,20.95,20.98,20.93,20.96,30590.0,20.95,20.98,20.93,20.96,30590.0
2019-11-26 10:25:00,20.96,21.01,20.96,20.97,31270.0,20.96,21.01,20.96,20.97,31270.0
2019-11-26 10:30:00,20.98,21.0,20.97,20.99,46085.0,20.98,21.0,20.97,20.99,46085.0
2019-11-26 10:35:00,20.99,20.99,20.95,20.95,40320.0,20.99,20.99,20.95,20.95,40320.0
2019-11-26 10:40:00,20.94,20.94,20.91,20.92,26745.0,20.94,20.94,20.91,20.92,26745.0
2019-11-26 10:45:00,20.92,20.93,20.9,20.91,35185.0,20.92,20.93,20.9,20.91,35185.0
2019-11-26 10:50:00,20.91,20.96,20.9,20.95,33525.0,20.91,20.96,20.9,20.95,33525.0
2019-11-26 10:55:00,20.95,20.98,20.95,20.97,21755.0,20.95,20.98,20.95,20.97,21755.0
2019-11-26 11:00:00,20.97,20.97,20.96,20.97,9800.0,20.97,20.97,20.96,20.97,9800.0
2019-11-26 11:05:00,20.98,20.99,20.96,20.96,21675.0,20.98,20.99,20.96,20.96,21675.0
2019-11-26 11:10:00,20.96,20.97,20.94,20.97,26360.0,20.96,20.97,20.94,20.97,26360.0
2019-11-26 11:15:00,20.96,20.99,20.96,20.98,19955.0,20.96,20.99,20.96,20.98,19955.0
2019-11-26 11:20:00,20.98,20.98,20.94,20.94,20885.0,20.98,20.98,20.94,20.94,20885.0
2019-11-26 11:25:00,20.94,20.96,20.94,20.95,8865.0,20.94,20.96,20.94,20.95,8865.0
2019-11-26 11:30:00,20.94,20.96,20.93,20.95,26715.0,20.94,20.96,20.93,20.95,26715.0
2019-11-26 11:35:00,20.95,20.96,20.94,20.95,29580.0,20.95,20.96,20.94,20.95,29580.0
2019-11-26 11:40:00,20.96,20.99,20.96,20.99,19820.0,20.96,20.99,20.96,20.99,19820.0
2019-11-26 11:45:00,20.99,21.01,20.98,20.99,23410.0,20.99,21.01,20.98,20.99,23410.0
2019-11-26 11:50:00,21.0,21.01,20.99,21.01,12970.0,21.0,21.01,20.99,21.01,12970.0
2019-11-26 11:55:00,21.0,21.02,20.98,20.98,15625.0,21.0,21.02,20.98,20.98,15625.0
2019-11-26 12:00:00,20.99,21.01,20.98,21.01,24950.0,20.99,21.01,20.98,21.01,24950.0
2019-11-26 12:05:00,21.01,21.04,21.0,21.03,35035.0,21.01,21.04,21.0,21.03,35035.0
2019-11-26 12:10:00,21.04,21.04,21.03,21.04,24610.0,21.04,21.04,21.03,21.04,24610.0
2019-11-26 12:15:00,21.04,21.04,21.02,21.02,15945.0,21.04,21.04,21.02,21.02,15945.0
2019-11-26 12:20:00,21.03,21.03,21.0,21.02,17710.0,21.03,21.03,21.0,21.02,17710.0
2019-11-26 12:25:00,21.02,21.02,20.99,21.0,19005.0,21.02,21.02,20.99,21.0,19005.0
2019-11-26 12:30:00,21.0,21.03,20.99,21.01,25475.0,21.0,21.03,20.99,21.01,25475.0
2019-11-26 12:35:00,21.01,21.02,21.0,21.0,13075.0,21.01,21.02,21.0,21.0,13075.0
2019-11-26 12:40:00,21.0,21.0,20.98,20.99,22335.0,21.0,21.0,20.98,20.99,22335.0
2019-11-26 12:45:00,20.99,20.99,20.94,20.94,25790.0,20.99,20.99,20.94,20.94,25790.0
2019-11-26 12:50:00,20.94,20.97,20.93,20.96,30685.0,20.94,20.97,20.93,20.96,30685.0
2019-11-26 12:55:00,20.97,20.98,20.95,20.96,41225.0,20.97,20.98,20.95,20.96,41225.0
2019-11-26 13:00:00,20.97,20.98,20.95,20.95,11935.0,20.97,20.98,20.95,20.95,11935.0
2019-11-26 13:05:00,20.96,20.97,20.95,20.96,20540.0,20.96,20.97,20.95,20.96,20540.0
2019-11-26 13:10:00,20.96,20.96,20.95,20.95,20035.0,20.96,20.96,20.95,20.95,20035.0
2019-11-26 13:15:00,20.96,20.96,20.94,20.95,24290.0,20.96,20.96,20.94,20.95,24290.0
2019-11-26 13:20:00,20.95,20.96,20.93,20.94,21735.0,20.95,20.96,20.93,20.94,21735.0
2019-11-26 13:25:00,20.94,20.95,20.93,20.93,41800.0,20.94,20.95,20.93,20.93,41800.0
2019-11-26 13:30:00,20.92,20.93,20.89,20.89,34745.0,20.92,20.93,20.89,20.89,34745.0
2019-11-26 13:35:00,20.9,20.91,20.89,20.9,26780.0,20.9,20.91,20.89,20.9,26780.0
2019-11-26 13:40:00,20.9,20.9,20.87,20.88,59115.0,20.9,20.9,20.87,20.88,59115.0
2019-11-26 13:45:00,20.88,20.9,20.88,20.88,72490.0,20.88,20.9,20.88,20.88,72490.0
2019-11-26 13:50:00,20.88,20.89,20.87,20.87,41090.0,20.88,20.89,20.87,20.87,41090.0
2019-11-26 13:55:00,20.88,20.88,20.87,20.88,27895.0,20.88,20.88,20.87,20.88,27895.0
2019-11-26 14:00:00,20.88,20.91,20.88,20.89,125535.0,20.88,20.91,20.88,20.89,125535.0
2019-11-26 14:05:00,20.88,20.89,20.85,20.85,34410.0,20.88,20.89,20.85,20.85,34410.0
2019-11-26 14:10:00,20.86,20.87,20.86,20.86,20165.0,20.86,20.87,20.86,20.86,20165.0
2019-11-26 14:15:00,20.86,20.87,20.85,20.85,30945.0,20.86,20.87,20.85,20.85,30945.0
2019-11-26 14:20:00,20.85,20.85,20.83,20.85,13490.0,20.85,20.85,20.83,20.85,13490.0
2019-11-26 14:25:00,20.85,20.87,20.85,20.86,18530.0,20.85,20.87,20.85,20.86,18530.0
2019-11-26 14:30:00,20.87,20.87,20.85,20.85,52350.0,20.87,20.87,20.85,20.85,52350.0
2019-11-26 14:35:00,20.85,20.91,20.85,20.89,185375.0,20.85,20.91,20.85,20.89,185375.0
2019-11-26 14:40:00,20.89,20.89,20.86,20.87,33825.0,20.89,20.89,20.86,20.87,33825.0
2019-11-26 14:45:00,20.86,20.87,20.85,20.85,29730.0,20.86,20.87,20.85,20.85,29730.0
2019-11-26 14:50:00,20.85,20.85,20.84,20.85,20015.0,20.85,20.85,20.84,20.85,20015.0
2019-11-26 14:55:00,20.85,20.85,20.84,20.85,18080.0,20.85,20.85,20.84,20.85,18080.0
2019-11-26 15:00:00,20.85,20.86,20.84,20.85,18040.0,20.85,20.86,20.84,20.85,18040.0
2019-11-26 15:05:00,20.85,20.86,20.85,20.86,24805.0,20.85,20.86,20.85,20.86,24805.0
2019-11-26 15:10:00,20.86,20.86,20.84,20.85,32085.0,20.86,20.86,20.84,20.85,32085.0
2019-11-26 15:15:00,20.85,20.86,20.85,20.86,30010.0,20.85,20.86,20.85,20.86,30010.0
2019-11-26 15:20:00,20.86,20.87,20.85,20.85,64940.0,20.86,20.87,20.85,20.85,64940.0
2019-11-26 15:25:00,20.85,20.86,20.85,20.86,27075.0,20.85,20.86,20.85,20.86,27075.0
2019-11-26 15:30:00,20.86,20.88,20.86,20.86,143330.0,20.86,20.88,20.86,20.86,143330.0
2019-11-26 15:35:00,20.86,20.87,20.86,20.86,121970.0,20.86,20.87,20.86,20.86,121970.0
2019-11-26 15:40:00,20.86,20.86,20.84,20.85,60620.0,20.86,20.86,20.84,20.85,60620.0
2019-11-26 15:45:00,20.85,20.87,20.85,20.85,71565.0,20.85,20.87,20.85,20.85,71565.0
2019-11-26 15:50:00,20.85,20.89,20.85,20.88,174440.0,20.85,20.89,20.85,20.88,174440.0
2019-11-26 15:55:00,20.89,20.9,20.87,20.87,242265.0,20.89,20.9,20.87,20.87,242265.0
2019-11-27 09:30:00,20.99,20.99,20.9,20.92,64160.0,20.99,20.99,20.9,20.92,64160.0
2019-11-27 09:35:00,20.94,21.02,20.94,20.99,73730.0,20.94,21.02,20.94,20.99,73730.0
2019-11-27 09:40:00,21.0,21.0,20.9,20.9,5145.0,21.0,21.0,20.9,20.9,5145.0
2019-11-27 09:45:00,20.89,20.9,20.85,20.87,26010.0,20.89,20.9,20.85,20.87,26010.0
2019-11-27 09:50:00,20.85,20.85,20.79,20.84,34680.0,20.85,20.85,20.79,20.84,34680.0
2019-11-27 09:55:00,20.82,20.87,20.82,20.85,12105.0,20.82,20.87,20.82,20.85,12105.0
2019-11-27 10:00:00,20.84,20.9,20.83,20.9,13145.0,20.84,20.9,20.83,20.9,13145.0
2019-11-27 10:05:00,20.91,20.92,20.88,20.92,8000.0,20.91,20.92,20.88,20.92,8000.0
2019-11-27 10:10:00,20.9,20.93,20.9,20.93,11500.0,20.9,20.93,20.9,20.93,11500.0
2019-11-27 10:15:00,20.94,20.96,20.93,20.94,52440.0,20.94,20.96,20.93,20.94,52440.0
2019-11-27 10:20:00,20.93,20.94,20.91,20.94,7750.0,20.93,20.94,20.91,20.94,7750.0
2019-11-27 10:25:00,20.93,20.94,20.9,20.94,18545.0,20.93,20.94,20.9,20.94,18545.0
2019-11-27 10:30:00,20.94,20.94,20.91,20.91,3500.0,20.94,20.94,20.91,20.91,3500.0
2019-11-27 10:35:00,20.91,20.92,20.89,20.9,10955.0,20.91,20.92,20.89,20.9,10955.0
2019-11-27 10:40:00,20.9,20.93,20.9,20.93,17245.0,20.9,20.93,20.9,20.93,17245.0
2019-11-27 10:45:00,20.93,20.95,20.92,20.93,8000.0,20.93,20.95,20.92,20.93,8000.0
2019-11-27 10:50:00,20.92,20.93,20.91,20.91,5835.0,20.92,20.93,20.91,20.91,5835.0
2019-11-27 10:55:00,20.93,20.94,20.9,20.91,30130.0,20.93,20.94,20.9,20.91,30130.0
2019-11-27 11:00:00,20.91,20.94,20.91,20.94,8500.0,20.91,20.94,20.91,20.94,8500.0
2019-11-27 11:05:00,20.93,20.93,20.92,20.93,6600.0,20.93,20.93,20.92,20.93,6600.0
2019-11-27 11:10:00,20.94,20.96,20.94,20.96,16410.0,20.94,20.96,20.94,20.96,16410.0
2019-11-27 11:15:00,20.96,20.96,20.96,20.96,17955.0,20.96,20.96,20.96,20.96,17955.0
2019-11-27 11:20:00,20.96,20.98,20.96,20.98,7760.0,20.96,20.98,20.96,20.98,7760.0
2019-11-27 11:25:00,20.98,20.98,20.95,20.95,18080.0,20.98,20.98,20.95,20.95,18080.0
2019-11-27 11:30:00,20.96,20.96,20.94,20.95,5000.0,20.96,20.96,20.94,20.95,5000.0
2019-11-27 11:35:00,20.94,20.95,20.94,20.95,13000.0,20.94,20.95,20.94,20.95,13000.0
2019-11-27 11:40:00,20.96,20.98,20.96,20.98,8825.0,20.96,20.98,20.96,20.98,8825.0
2019-11-27 11:45:00,20.97,20.98,20.96,20.97,10000.0,20.97,20.98,20.96,20.97,10000.0
2019-11-27 11:50:00,20.98,20.98,20.97,20.98,12415.0,20.98,20.98,20.97,20.98,12415.0
2019-11-27 11:55:00,20.99,20.99,20.98,20.98,8690.0,20.99,20.99,20.98,20.98,8690.0
2019-11-27 12:00:00,20.98,20.98,20.96,20.97,10000.0,20.98,20.98,20.96,20.97,10000.0
2019-11-27 12:05:00,20.97,20.99,20.97,20.99,9000.0,20.97,20.99,20.97,20.99,9000.0
2019-11-27 12:10:00,20.97,20.97,20.95,20.96,5000.0,20.97,20.97,20.95,20.96,5000.0
2019-11-27 12:15:00,20.96,20.97,20.95,20.97,14000.0,20.96,20.97,20.95,20.97,14000.0
2019-11-27 12:20:00,20.97,20.97,20.95,20.95,6505.0,20.97,20.97,20.95,20.95,6505.0
2019-11-27 12:25:00,20.95,20.97,20.95,20.97,9750.0,20.95,20.97,20.95,20.97,9750.0
2019-11-27 12:30:00,20.97,20.98,20.96,20.96,51905.0,20.97,20.98,20.96,20.96,51905.0
2019-11-27 12:35:00,20.96,20.99,20.96,20.98,14430.0,20.96,20.99,20.96,20.98,14430.0
2019-11-27 12:40:00,20.98,20.99,20.97,20.97,9515.0,20.98,20.99,20.97,20.97,9515.0
2019-11-27 12:45:00,20.98,20.99,20.98,20.98,5000.0,20.98,20.99,20.98,20.98,5000.0
2019-11-27 12:50:00,20.99,20.99,20.99,20.99,11195.0,20.99,20.99,20.99,20.99,11195.0
2019-11-27 12:55:00,20.99,20.99,20.97,20.97,9500.0,20.99,20.99,20.97,20.97,9500.0
2019-11-27 13:00:00,20.99,21.01,20.98,21.0,17220.0,20.99,21.01,20.98,21.0,17220.0
2019-11-27 13:05:00,21.0,21.01,21.0,21.01,22915.0,21.0,21.01,21.0,21.01,22915.0
2019-11-27 13:10:00,21.01,21.01,20.99,21.0,10000.0,21.01,21.01,20.99,21.0,10000.0
2019-11-27 13:15:00,20.98,20.98,20.98,20.98,4500.0,20.98,20.98,20.98,20.98,4500.0
2019-11-27 13:20:00,20.98,20.99,20.96,20.96,14000.0,20.98,20.99,20.96,20.96,14000.0
2019-11-27 13:25:00,20.97,20.97,20.93,20.94,16690.0,20.97,20.97,20.93,20.94,16690.0
2019-11-27 13:30:00,20.94,20.94,20.93,20.94,7790.0,20.94,20.94,20.93,20.94,7790.0
2019-11-27 13:35:00,20.94,20.95,20.94,20.94,29260.0,20.94,20.95,20.94,20.94,29260.0
2019-11-27 13:40:00,20.94,20.96,20.94,20.95,4830.0,20.94,20.96,20.94,20.95,4830.0
2019-11-27 13:45:00,20.95,20.95,20.92,20.92,13860.0,20.95,20.95,20.92,20.92,13860.0
2019-11-27 13:50:00,20.92,20.94,20.92,20.93,7510.0,20.92,20.94,20.92,20.93,7510.0
2019-11-27 13:55:00,20.92,20.93,20.92,20.93,9000.0,20.92,20.93,20.92,20.93,9000.0
2019-11-27 14:00:00,20.92,20.92,20.9,20.91,7795.0,20.92,20.92,20.9,20.91,7795.0
2019-11-27 14:05:00,20.9,20.94,20.9,20.93,23270.0,20.9,20.94,20.9,20.93,23270.0
2019-11-27 14:10:00,20.93,20.93,20.92,20.93,14075.0,20.93,20.93,20.92,20.93,14075.0
2019-11-27 14:15:00,20.93,20.93,20.92,20.92,16050.0,20.93,20.93,20.92,20.92,16050.0
2019-11-27 14:20:00,20.92,20.93,20.92,20.92,9175.0,20.92,20.93,20.92,20.92,9175.0
2019-11-27 14:25:00,20.92,20.93,20.9,20.93,61275.0,20.92,20.93,20.9,20.93,61275.0
2019-11-27 14:30:00,20.93,20.95,20.93,20.94,19895.0,20.93,20.95,20.93,20.94,19895.0
2019-11-27 14:35:00,20.94,20.95,20.94,20.94,6500.0,20.94,20.95,20.94,20.94,6500.0
2019-11-27 14:40:00,20.94,20.95,20.94,20.95,49465.0,20.94,20.95,20.94,20.95,49465.0
2019-11-27 14:45:00,20.95,20.96,20.94,20.95,13615.0,20.95,20.96,20.94,20.95,13615.0
2019-11-27 14:50:00,20.94,20.96,20.94,20.96,123455.0,20.94,20.96,20.94,20.96,123455.0
2019-11-27 14:55:00,20.95,20.96,20.91,20.92,32655.0,20.95,20.96,20.91,20.92,32655.0
2019-11-27 15:00:00,20.92,20.93,20.91,20.92,20330.0,20.92,20.93,20.91,20.92,20330.0
2019-11-27 15:05:00,20.91,20.93,20.91,20.93,19500.0,20.91,20.93,20.91,20.93,19500.0
2019-11-27 15:10:00,20.93,20.97,20.93,20.97,20550.0,20.93,20.97,20.93,20.97,20550.0
2019-11-27 15:15:00,20.97,20.98,20.97,20.97,20100.0,20.97,20.98,20.97,20.97,20100.0
2019-11-27 15:20:00,20.97,21.0,20.96,21.0,81930.0,20.97,21.0,20.96,21.0,81930.0
2019-11-27 15:25:00,21.0,21.02,21.0,21.01,14365.0,21.0,21.02,21.0,21.01,14365.0
2019-11-27 15:30:00,21.01,21.02,21.0,21.0,30465.0,21.01,21.02,21.0,21.0,30465.0
2019-11-27 15:35:00,20.99,21.01,20.99,21.01,22000.0,20.99,21.01,20.99,21.01,22000.0
2019-11-27 15:40:00,21.02,21.04,21.02,21.04,24925.0,21.02,21.04,21.02,21.04,24925.0
2019-11-27 15:45:00,21.04,21.04,21.03,21.03,40030.0,21.04,21.04,21.03,21.03,40030.0
2019-11-27 15:50:00,21.04,21.05,21.04,21.05,84030.0,21.04,21.05,21.04,21.05,84030.0
2019-11-27 15:55:00,21.05,21.05,21.03,21.05,144090.0,21.05,21.05,21.03,21.05,144090.0
2019-11-29 09:30:00,20.97,21.08,20.97,21.08,88055.0,20.97,21.08,20.97,21.08,88055.0
2019-11-29 09:35:00,21.08,21.08,20.99,20.99,14775.0,21.08,21.08,20.99,20.99,14775.0
2019-11-29 09:40:00,20.99,20.99,20.97,20.99,26615.0,20.99,20.99,20.97,20.99,26615.0
2019-11-29 09:45:00,20.98,21.03,20.98,20.99,31065.0,20.98,21.03,20.98,20.99,31065.0
2019-11-29 09:50:00,20.99,21.01,20.97,21.01,11075.0,20.99,21.01,20.97,21.01,11075.0
2019-11-29 09:55:00,21.0,21.04,21.0,21.03,16000.0,21.0,21.04,21.0,21.03,16000.0
2019-11-29 10:00:00,21.02,21.03,21.0,21.01,8000.0,21.02,21.03,21.0,21.01,8000.0
2019-11-29 10:05:00,21.02,21.02,20.98,21.0,15825.0,21.02,21.02,20.98,21.0,15825.0
2019-11-29 10:10:00,21.02,21.02,21.0,21.01,10000.0,21.02,21.02,21.0,21.01,10000.0
2019-11-29 10:15:00,21.02,21.04,20.98,20.99,30245.0,21.02,21.04,20.98,20.99,30245.0
2019-11-29 10:20:00,20.97,20.97,20.92,20.94,65590.0,20.97,20.97,20.92,20.94,65590.0
2019-11-29 10:25:00,20.93,20.93,20.89,20.9,133530.0,20.93,20.93,20.89,20.9,133530.0
2019-11-29 10:30:00,20.9,21.0,20.88,20.99,178570.0,20.9,21.0,20.88,20.99,178570.0
2019-11-29 10:35:00,20.99,21.06,20.99,21.06,12125.0,20.99,21.06,20.99,21.06,12125.0
2019-11-29 10:40:00,21.06,21.06,21.04,21.04,6000.0,21.06,21.06,21.04,21.04,6000.0
2019-11-29 10:45:00,21.05,21.09,21.04,21.09,8265.0,21.05,21.09,21.04,21.09,8265.0
2019-11-29 10:50:00,21.09,21.09,21.06,21.06,7925.0,21.09,21.09,21.06,21.06,7925.0
2019-11-29 10:55:00,21.07,21.1,21.06,21.1,9175.0,21.07,21.1,21.06,21.1,9175.0
2019-11-29 11:00:00,21.09,21.09,21.07,21.07,19000.0,21.09,21.09,21.07,21.07,19000.0
2019-11-29 11:05:00,21.07,21.08,21.07,21.08,2500.0,21.07,21.08,21.07,21.08,2500.0
2019-11-29 11:10:00,21.08,21.08,21.06,21.06,5750.0,21.08,21.08,21.06,21.06,5750.0
2019-11-29 11:15:00,21.06,21.07,21.02,21.04,15450.0,21.06,21.07,21.02,21.04,15450.0
2019-11-29 11:20:00,21.05,21.08,21.04,21.08,6540.0,21.05,21.08,21.04,21.08,6540.0
2019-11-29 11:25:00,21.07,21.08,21.06,21.07,6360.0,21.07,21.08,21.06,21.07,6360.0
2019-11-29 11:30:00,21.05,21.07,21.05,21.05,11525.0,21.05,21.07,21.05,21.05,11525.0
2019-11-29 11:35:00,21.05,21.05,21.02,21.03,7515.0,21.05,21.05,21.02,21.03,7515.0
2019-11-29 11:40:00,21.02,21.03,20.99,21.0,8500.0,21.02,21.03,20.99,21.0,8500.0
2019-11-29 11:45:00,21.01,21.03,21.0,21.0,11430.0,21.01,21.03,21.0,21.0,11430.0
2019-11-29 11:50:00,21.01,21.02,20.99,21.02,12990.0,21.01,21.02,20.99,21.02,12990.0
2019-11-29 11:55:00,21.03,21.05,21.03,21.05,6930.0,21.03,21.05,21.03,21.05,6930.0
2019-11-29 12:00:00,21.06,21.06,21.05,21.05,4540.0,21.06,21.06,21.05,21.05,4540.0
2019-11-29 12:05:00,21.05,21.05,21.05,21.05,2500.0,21.05,21.05,21.05,21.05,2500.0
2019-11-29 12:10:00,21.05,21.05,21.03,21.04,13305.0,21.05,21.05,21.03,21.04,13305.0
2019-11-29 12:15:00,21.05,21.05,20.99,21.0,16790.0,21.05,21.05,20.99,21.0,16790.0
2019-11-29 12:20:00,21.0,21.03,20.99,21.02,9710.0,21.0,21.03,20.99,21.02,9710.0
2019-11-29 12:25:00,21.02,21.03,21.02,21.03,4640.0,21.02,21.03,21.02,21.03,4640.0
2019-11-29 12:30:00,21.02,21.04,21.01,21.02,9945.0,21.02,21.04,21.01,21.02,9945.0
2019-11-29 12:35:00,21.02,21.02,20.99,20.99,22870.0,21.02,21.02,20.99,20.99,22870.0
2019-11-29 12:40:00,20.99,21.0,20.99,21.0,22455.0,20.99,21.0,20.99,21.0,22455.0
2019-11-29 12:45:00,21.0,21.02,20.99,21.0,20670.0,21.0,21.02,20.99,21.0,20670.0
2019-11-29 12:50:00,21.0,21.0,20.99,20.99,49275.0,21.0,21.0,20.99,20.99,49275.0
2019-11-29 12:55:00,20.99,21.03,20.98,21.03,126175.0,20.99,21.03,20.98,21.03,126175.0
2019-12-02 09:30:00,21.04,21.09,20.82,20.85,159455.0,21.04,21.09,20.82,20.85,159455.0
2019-12-02 09:35:00,20.85,20.87,20.7,20.72,100535.0,20.85,20.87,20.7,20.72,100535.0
2019-12-02 09:40:00,20.72,20.75,20.66,20.67,103420.0,20.72,20.75,20.66,20.67,103420.0
2019-12-02 09:45:00,20.69,20.76,20.66,20.74,55365.0,20.69,20.76,20.66,20.74,55365.0
2019-12-02 09:50:00,20.72,20.78,20.68,20.73,41660.0,20.72,20.78,20.68,20.73,41660.0
2019-12-02 09:55:00,20.74,20.74,20.65,20.67,45720.0,20.74,20.74,20.65,20.67,45720.0
2019-12-02 10:00:00,20.65,20.69,20.58,20.64,108820.0,20.65,20.69,20.58,20.64,108820.0
2019-12-02 10:05:00,20.65,20.68,20.6,20.67,52015.0,20.65,20.68,20.6,20.67,52015.0
2019-12-02 10:10:00,20.67,20.68,20.62,20.63,63905.0,20.67,20.68,20.62,20.63,63905.0
2019-12-02 10:15:00,20.63,20.7,20.63,20.65,42465.0,20.63,20.7,20.63,20.65,42465.0
2019-12-02 10:20:00,20.65,20.66,20.59,20.59,22250.0,20.65,20.66,20.59,20.59,22250.0
2019-12-02 10:25:00,20.58,20.64,20.57,20.6,47075.0,20.58,20.64,20.57,20.6,47075.0
2019-12-02 10:30:00,20.6,20.6,20.56,20.57,89595.0,20.6,20.6,20.56,20.57,89595.0
2019-12-02 10:35:00,20.56,20.57,20.47,20.55,102165.0,20.56,20.57,20.47,20.55,102165.0
2019-12-02 10:40:00,20.55,20.58,20.53,20.58,32790.0,20.55,20.58,20.53,20.58,32790.0
2019-12-02 10:45:00,20.58,20.59,20.51,20.52,22330.0,20.58,20.59,20.51,20.52,22330.0
2019-12-02 10:50:00,20.51,20.56,20.51,20.55,45995.0,20.51,20.56,20.51,20.55,45995.0
2019-12-02 10:55:00,20.54,20.6,20.54,20.57,30465.0,20.54,20.6,20.54,20.57,30465.0
2019-12-02 11:00:00,20.57,20.6,20.55,20.55,24445.0,20.57,20.6,20.55,20.55,24445.0
2019-12-02 11:05:00,20.54,20.56,20.52,20.56,23345.0,20.54,20.56,20.52,20.56,23345.0
2019-12-02 11:10:00,20.57,20.61,20.55,20.6,55805.0,20.57,20.61,20.55,20.6,55805.0
2019-12-02 11:15:00,20.61,20.61,20.55,20.59,124705.0,20.61,20.61,20.55,20.59,124705.0
2019-12-02 11:20:00,20.59,20.65,20.59,20.65,43745.0,20.59,20.65,20.59,20.65,43745.0
2019-12-02 11:25:00,20.66,20.68,20.65,20.66,38450.0,20.66,20.68,20.65,20.66,38450.0
2019-12-02 11:30:00,20.66,20.67,20.61,20.63,26000.0,20.66,20.67,20.61,20.63,26000.0
2019-12-02 11:35:00,20.63,20.67,20.62,20.66,25160.0,20.63,20.67,20.62,20.66,25160.0
2019-12-02 11:40:00,20.67,20.7,20.66,20.69,26285.0,20.67,20.7,20.66,20.69,26285.0
2019-12-02 11:45:00,20.68,20.74,20.67,20.74,28495.0,20.68,20.74,20.67,20.74,28495.0
2019-12-02 11:50:00,20.75,20.75,20.73,20.73,31140.0,20.75,20.75,20.73,20.73,31140.0
2019-12-02 11:55:00,20.73,20.74,20.72,20.74,16980.0,20.73,20.74,20.72,20.74,16980.0
2019-12-02 12:00:00,20.75,20.75,20.74,20.75,21500.0,20.75,20.75,20.74,20.75,21500.0
2019-12-02 12:05:00,20.75,20.76,20.73,20.75,27070.0,20.75,20.76,20.73,20.75,27070.0
2019-12-02 12:10:00,20.75,20.77,20.75,20.76,51120.0,20.75,20.77,20.75,20.76,51120.0
2019-12-02 12:15:00,20.76,20.76,20.75,20.75,14245.0,20.76,20.76,20.75,20.75,14245.0
2019-12-02 12:20:00,20.75,20.75,20.7,20.72,11750.0,20.75,20.75,20.7,20.72,11750.0
2019-12-02 12:25:00,20.73,20.75,20.67,20.75,36850.0,20.73,20.75,20.67,20.75,36850.0
2019-12-02 12:30:00,20.75,20.75,20.72,20.73,22520.0,20.75,20.75,20.72,20.73,22520.0
2019-12-02 12:35:00,20.74,20.74,20.7,20.71,31005.0,20.74,20.74,20.7,20.71,31005.0
2019-12-02 12:40:00,20.71,20.72,20.71,20.72,26215.0,20.71,20.72,20.71,20.72,26215.0
2019-12-02 12:45:00,20.72,20.72,20.68,20.7,32830.0,20.72,20.72,20.68,20.7,32830.0
2019-12-02 12:50:00,20.72,20.73,20.72,20.73,25080.0,20.72,20.73,20.72,20.73,25080.0
2019-12-02 12:55:00,20.72,20.73,20.72,20.72,43120.0,20.72,20.73,20.72,20.72,43120.0
2019-12-02 13:00:00,20.72,20.76,20.72,20.76,21525.0,20.72,20.76,20.72,20.76,21525.0
2019-12-02 13:05:00,20.76,20.77,20.75,20.76,38660.0,20.76,20.77,20.75,20.76,38660.0
2019-12-02 13:10:00,20.76,20.8,20.76,20.8,59780.0,20.76,20.8,20.76,20.8,59780.0
2019-12-02 13:15:00,20.8,20.81,20.79,20.8,57065.0,20.8,20.81,20.79,20.8,57065.0
2019-12-02 13:20:00,20.79,20.8,20.79,20.79,24710.0,20.79,20.8,20.79,20.79,24710.0
2019-12-02 13:25:00,20.79,20.83,20.79,20.83,38750.0,20.79,20.83,20.79,20.83,38750.0
2019-12-02 13:30:00,20.83,20.83,20.8,20.81,20750.0,20.83,20.83,20.8,20.81,20750.0
2019-12-02 13:35:00,20.81,20.83,20.81,20.83,26760.0,20.81,20.83,20.81,20.83,26760.0
2019-12-02 13:40:00,20.83,20.84,20.81,20.84,18000.0,20.83,20.84,20.81,20.84,18000.0
2019-12-02 13:45:00,20.84,20.85,20.83,20.85,18340.0,20.84,20.85,20.83,20.85,18340.0
2019-12-02 13:50:00,20.85,20.87,20.84,20.87,22650.0,20.85,20.87,20.84,20.87,22650.0
2019-12-02 13:55:00,20.86,20.87,20.84,20.85,23400.0,20.86,20.87,20.84,20.85,23400.0
2019-12-02 14:00:00,20.85,20.87,20.84,20.85,16545.0,20.85,20.87,20.84,20.85,16545.0
2019-12-02 14:05:00,20.84,20.86,20.84,20.85,24060.0,20.84,20.86,20.84,20.85,24060.0
2019-12-02 14:10:00,20.85,20.89,20.85,20.87,23625.0,20.85,20.89,20.85,20.87,23625.0
2019-12-02 14:15:00,20.87,20.87,20.86,20.86,5790.0,20.87,20.87,20.86,20.86,5790.0
2019-12-02 14:20:00,20.86,20.86,20.84,20.85,16500.0,20.86,20.86,20.84,20.85,16500.0
2019-12-02 14:25:00,20.86,20.87,20.83,20.84,23925.0,20.86,20.87,20.83,20.84,23925.0
2019-12-02 14:30:00,20.84,20.86,20.84,20.86,29090.0,20.84,20.86,20.84,20.86,29090.0
2019-12-02 14:35:00,20.86,20.86,20.81,20.81,26050.0,20.86,20.86,20.81,20.81,26050.0
2019-12-02 14:40:00,20.81,20.81,20.8,20.8,22325.0,20.81,20.81,20.8,20.8,22325.0
2019-12-02 14:45:00,20.8,20.8,20.77,20.78,29290.0,20.8,20.8,20.77,20.78,29290.0
2019-12-02 14:50:00,20.79,20.79,20.76,20.77,23165.0,20.79,20.79,20.76,20.77,23165.0
2019-12-02 14:55:00,20.77,20.8,20.77,20.79,16500.0,20.77,20.8,20.77,20.79,16500.0
2019-12-02 15:00:00,20.79,20.8,20.77,20.77,16715.0,20.79,20.8,20.77,20.77,16715.0
2019-12-02 15:05:00,20.78,20.78,20.76,20.76,18755.0,20.78,20.78,20.76,20.76,18755.0
2019-12-02 15:10:00,20.76,20.77,20.76,20.77,20250.0,20.76,20.77,20.76,20.77,20250.0
2019-12-02 15:15:00,20.76,20.78,20.76,20.77,22470.0,20.76,20.78,20.76,20.77,22470.0
2019-12-02 15:20:00,20.78,20.78,20.74,20.74,39875.0,20.78,20.78,20.74,20.74,39875.0
2019-12-02 15:25:00,20.75,20.76,20.74,20.74,34870.0,20.75,20.76,20.74,20.74,34870.0
2019-12-02 15:30:00,20.74,20.75,20.72,20.74,89115.0,20.74,20.75,20.72,20.74,89115.0
2019-12-02 15:35:00,20.75,20.8,20.75,20.79,39480.0,20.75,20.8,20.75,20.79,39480.0
2019-12-02 15:40:00,20.79,20.8,20.78,20.79,44980.0,20.79,20.8,20.78,20.79,44980.0
2019-12-02 15:45:00,20.79,20.8,20.78,20.78,39520.0,20.79,20.8,20.78,20.78,39520.0
2019-12-02 15:50:00,20.78,20.79,20.77,20.78,111370.0,20.78,20.79,20.77,20.78,111370.0
2019-12-02 15:55:00,20.77,20.8,20.77,20.79,224610.0,20.77,20.8,20.77,20.79,224610.0
2019-12-03 09:30:00,20.39,20.47,19.96,20.47,499130.0,20.39,20.47,19.96,20.47,499130.0
2019-12-03 09:35:00,20.48,20.59,20.44,20.45,132685.0,20.48,20.59,20.44,20.45,132685.0
2019-12-03 09:40:00,20.46,20.49,20.35,20.41,76375.0,20.46,20.49,20.35,20.41,76375.0
2019-12-03 09:45:00,20.42,20.49,20.38,20.41,107360.0,20.42,20.49,20.38,20.41,107360.0
2019-12-03 09:50:00,20.4,20.45,20.39,20.44,118990.0,20.4,20.45,20.39,20.44,118990.0
2019-12-03 09:55:00,20.44,20.57,20.4,20.57,147485.0,20.44,20.57,20.4,20.57,147485.0
2019-12-03 10:00:00,20.56,20.63,20.54,20.55,36435.0,20.56,20.63,20.54,20.55,36435.0
2019-12-03 10:05:00,20.56,20.56,20.53,20.56,36660.0,20.56,20.56,20.53,20.56,36660.0
2019-12-03 10:10:00,20.54,20.6,20.51,20.58,137625.0,20.54,20.6,20.51,20.58,137625.0
2019-12-03 10:15:00,20.57,20.65,20.55,20.62,35560.0,20.57,20.65,20.55,20.62,35560.0
2019-12-03 10:20:00,20.62,20.67,20.61,20.65,16445.0,20.62,20.67,20.61,20.65,16445.0
2019-12-03 10:25:00,20.65,20.65,20.6,20.6,15000.0,20.65,20.65,20.6,20.6,15000.0
2019-12-03 10:30:00,20.6,20.64,20.59,20.62,23500.0,20.6,20.64,20.59,20.62,23500.0
2019-12-03 10:35:00,20.62,20.67,20.59,20.67,21010.0,20.62,20.67,20.59,20.67,21010.0
2019-12-03 10:40:00,20.66,20.68,20.6,20.63,128505.0,20.66,20.68,20.6,20.63,128505.0
2019-12-03 10:45:00,20.63,20.64,20.58,20.6,18535.0,20.63,20.64,20.58,20.6,18535.0
2019-12-03 10:50:00,20.59,20.61,20.57,20.61,12480.0,20.59,20.61,20.57,20.61,12480.0
2019-12-03 10:55:00,20.6,20.64,20.6,20.64,20565.0,20.6,20.64,20.6,20.64,20565.0
2019-12-03 11:00:00,20.63,20.63,20.6,20.6,15500.0,20.63,20.63,20.6,20.6,15500.0
2019-12-03 11:05:00,20.6,20.61,20.58,20.6,11050.0,20.6,20.61,20.58,20.6,11050.0
2019-12-03 11:10:00,20.62,20.64,20.59,20.64,22640.0,20.62,20.64,20.59,20.64,22640.0
2019-12-03 11:15:00,20.64,20.66,20.63,20.63,15115.0,20.64,20.66,20.63,20.63,15115.0
2019-12-03 11:20:00,20.62,20.65,20.61,20.63,11000.0,20.62,20.65,20.61,20.63,11000.0
2019-12-03 11:25:00,20.62,20.63,20.59,20.59,32350.0,20.62,20.63,20.59,20.59,32350.0
2019-12-03 11:30:00,20.6,20.6,20.59,20.59,32130.0,20.6,20.6,20.59,20.59,32130.0
2019-12-03 11:35:00,20.59,20.61,20.58,20.6,82500.0,20.59,20.61,20.58,20.6,82500.0
2019-12-03 11:40:00,20.61,20.62,20.6,20.61,84000.0,20.61,20.62,20.6,20.61,84000.0
2019-12-03 11:45:00,20.61,20.63,20.6,20.62,41140.0,20.61,20.63,20.6,20.62,41140.0
2019-12-03 11:50:00,20.63,20.63,20.6,20.61,17975.0,20.63,20.63,20.6,20.61,17975.0
2019-12-03 11:55:00,20.6,20.62,20.6,20.62,43965.0,20.6,20.62,20.6,20.62,43965.0
2019-12-03 12:00:00,20.62,20.62,20.59,20.59,116000.0,20.62,20.62,20.59,20.59,116000.0
2019-12-03 12:05:00,20.6,20.63,20.6,20.63,27500.0,20.6,20.63,20.6,20.63,27500.0
2019-12-03 12:10:00,20.63,20.65,20.62,20.64,121835.0,20.63,20.65,20.62,20.64,121835.0
2019-12-03 12:15:00,20.64,20.65,20.62,20.64,236850.0,20.64,20.65,20.62,20.64,236850.0
2019-12-03 12:20:00,20.63,20.65,20.62,20.63,265870.0,20.63,20.65,20.62,20.63,265870.0
2019-12-03 12:25:00,20.64,20.65,20.61,20.61,282790.0,20.64,20.65,20.61,20.61,282790.0
2019-12-03 12:30:00,20.61,20.64,20.61,20.62,29500.0,20.61,20.64,20.61,20.62,29500.0
2019-12-03 12:35:00,20.62,20.65,20.61,20.64,42615.0,20.62,20.65,20.61,20.64,42615.0
2019-12-03 12:40:00,20.65,20.69,20.65,20.66,32905.0,20.65,20.69,20.65,20.66,32905.0
2019-12-03 12:45:00,20.67,20.73,20.66,20.73,40410.0,20.67,20.73,20.66,20.73,40410.0
2019-12-03 12:50:00,20.74,20.74,20.72,20.74,6500.0,20.74,20.74,20.72,20.74,6500.0
2019-12-03 12:55:00,20.74,20.74,20.7,20.72,30500.0,20.74,20.74,20.7,20.72,30500.0
2019-12-03 13:00:00,20.72,20.74,20.72,20.73,15000.0,20.72,20.74,20.72,20.73,15000.0
2019-12-03 13:05:00,20.73,20.74,20.71,20.71,17905.0,20.73,20.74,20.71,20.71,17905.0
2019-12-03 13:10:00,20.71,20.73,20.7,20.72,11500.0,20.71,20.73,20.7,20.72,11500.0
2019-12-03 13:15:00,20.72,20.72,20.7,20.7,11250.0,20.72,20.72,20.7,20.7,11250.0
2019-12-03 13:20:00,20.71,20.73,20.69,20.69,23870.0,20.71,20.73,20.69,20.69,23870.0
2019-12-03 13:25:00,20.69,20.7,20.68,20.7,13575.0,20.69,20.7,20.68,20.7,13575.0
2019-12-03 13:30:00,20.7,20.73,20.69,20.72,11500.0,20.7,20.73,20.69,20.72,11500.0
2019-12-03 13:35:00,20.72,20.76,20.72,20.75,13000.0,20.72,20.76,20.72,20.75,13000.0
2019-12-03 13:40:00,20.75,20.76,20.73,20.76,18500.0,20.75,20.76,20.73,20.76,18500.0
2019-12-03 13:45:00,20.76,20.77,20.74,20.75,13125.0,20.76,20.77,20.74,20.75,13125.0
2019-12-03 13:50:00,20.76,20.78,20.74,20.78,20960.0,20.76,20.78,20.74,20.78,20960.0
2019-12-03 13:55:00,20.78,20.79,20.77,20.79,7080.0,20.78,20.79,20.77,20.79,7080.0
2019-12-03 14:00:00,20.8,20.81,20.78,20.78,33740.0,20.8,20.81,20.78,20.78,33740.0
2019-12-03 14:05:00,20.78,20.78,20.75,20.75,14690.0,20.78,20.78,20.75,20.75,14690.0
2019-12-03 14:10:00,20.76,20.77,20.75,20.77,12200.0,20.76,20.77,20.75,20.77,12200.0
2019-12-03 14:15:00,20.77,20.77,20.74,20.74,11935.0,20.77,20.77,20.74,20.74,11935.0
2019-12-03 14:20:00,20.73,20.73,20.71,20.71,14000.0,20.73,20.73,20.71,20.71,14000.0
2019-12-03 14:25:00,20.72,20.73,20.71,20.73,12125.0,20.72,20.73,20.71,20.73,12125.0
2019-12-03 14:30:00,20.73,20.73,20.7,20.71,26000.0,20.73,20.73,20.7,20.71,26000.0
2019-12-03 14:35:00,20.71,20.73,20.71,20.72,6500.0,20.71,20.73,20.71,20.72,6500.0
2019-12-03 14:40:00,20.73,20.75,20.73,20.75,16340.0,20.73,20.75,20.73,20.75,16340.0
2019-12-03 14:45:00,20.75,20.76,20.74,20.76,10490.0,20.75,20.76,20.74,20.76,10490.0
2019-12-03 14:50:00,20.76,20.77,20.75,20.75,17000.0,20.76,20.77,20.75,20.75,17000.0
2019-12-03 14:55:00,20.76,20.76,20.73,20.73,8050.0,20.76,20.76,20.73,20.73,8050.0
2019-12-03 15:00:00,20.74,20.75,20.73,20.75,12185.0,20.74,20.75,20.73,20.75,12185.0
2019-12-03 15:05:00,20.75,20.75,20.73,20.74,17545.0,20.75,20.75,20.73,20.74,17545.0
2019-12-03 15:10:00,20.74,20.76,20.74,20.75,30620.0,20.74,20.76,20.74,20.75,30620.0
2019-12-03 15:15:00,20.75,20.75,20.74,20.75,17385.0,20.75,20.75,20.74,20.75,17385.0
2019-12-03 15:20:00,20.75,20.79,20.75,20.79,47050.0,20.75,20.79,20.75,20.79,47050.0
2019-12-03 15:25:00,20.79,20.79,20.76,20.77,87380.0,20.79,20.79,20.76,20.77,87380.0
2019-12-03 15:30:00,20.76,20.76,20.71,20.71,88920.0,20.76,20.76,20.71,20.71,88920.0
2019-12-03 15:35:00,20.71,20.73,20.7,20.72,42115.0,20.71,20.73,20.7,20.72,42115.0
2019-12-03 15:40:00,20.72,20.73,20.7,20.71,36000.0,20.72,20.73,20.7,20.71,36000.0
2019-12-03 15:45:00,20.71,20.76,20.71,20.75,51000.0,20.71,20.76,20.71,20.75,51000.0
2019-12-03 15:50:00,20.76,20.76,20.67,20.7,270370.0,20.76,20.76,20.67,20.7,270370.0
2019-12-03 15:55:00,20.7,20.77,20.69,20.77,395965.0,20.7,20.77,20.69,20.77,395965.0
2019-12-04 09:30:00,20.82,20.9,20.69,20.74,100800.0,20.82,20.9,20.69,20.74,100800.0
2019-12-04 09:35:00,20.76,20.79,20.71,20.71,28535.0,20.76,20.79,20.71,20.71,28535.0
2019-12-04 09:40:00,20.73,20.74,20.66,20.68,24355.0,20.73,20.74,20.66,20.68,24355.0
2019-12-04 09:45:00,20.69,20.72,20.67,20.72,40425.0,20.69,20.72,20.67,20.72,40425.0
2019-12-04 09:50:00,20.71,20.82,20.71,20.82,20150.0,20.71,20.82,20.71,20.82,20150.0
2019-12-04 09:55:00,20.82,20.85,20.8,20.85,44960.0,20.82,20.85,20.8,20.85,44960.0
2019-12-04 10:00:00,20.82,20.84,20.79,20.84,11500.0,20.82,20.84,20.79,20.84,11500.0
2019-12-04 10:05:00,20.84,20.84,20.81,20.81,13000.0,20.84,20.84,20.81,20.81,13000.0
2019-12-04 10:10:00,20.81,20.81,20.77,20.81,32330.0,20.81,20.81,20.77,20.81,32330.0
2019-12-04 10:15:00,20.81,20.81,20.79,20.81,24605.0,20.81,20.81,20.79,20.81,24605.0
2019-12-04 10:20:00,20.82,20.84,20.79,20.79,17010.0,20.82,20.84,20.79,20.79,17010.0
2019-12-04 10:25:00,20.79,20.82,20.79,20.81,40420.0,20.79,20.82,20.79,20.81,40420.0
2019-12-04 10:30:00,20.79,20.81,20.79,20.8,18100.0,20.79,20.81,20.79,20.8,18100.0
2019-12-04 10:35:00,20.8,20.83,20.78,20.8,29700.0,20.8,20.83,20.78,20.8,29700.0
2019-12-04 10:40:00,20.79,20.81,20.79,20.8,21000.0,20.79,20.81,20.79,20.8,21000.0
2019-12-04 10:45:00,20.8,20.82,20.79,20.82,135665.0,20.8,20.82,20.79,20.82,135665.0
2019-12-04 10:50:00,20.83,20.89,20.8,20.84,389615.0,20.83,20.89,20.8,20.84,389615.0
2019-12-04 10:55:00,20.84,20.85,20.81,20.83,21120.0,20.84,20.85,20.81,20.83,21120.0
2019-12-04 11:00:00,20.82,20.85,20.82,20.84,15205.0,20.82,20.85,20.82,20.84,15205.0
2019-12-04 11:05:00,20.85,20.85,20.78,20.78,15525.0,20.85,20.85,20.78,20.78,15525.0
2019-12-04 11:10:00,20.78,20.78,20.73,20.74,10705.0,20.78,20.78,20.73,20.74,10705.0
2019-12-04 11:15:00,20.74,20.76,20.74,20.76,10810.0,20.74,20.76,20.74,20.76,10810.0
2019-12-04 11:20:00,20.77,20.77,20.74,20.76,7000.0,20.77,20.77,20.74,20.76,7000.0
2019-12-04 11:25:00,20.76,20.76,20.72,20.72,10120.0,20.76,20.76,20.72,20.72,10120.0
2019-12-04 11:30:00,20.72,20.74,20.72,20.74,26210.0,20.72,20.74,20.72,20.74,26210.0
2019-12-04 11:35:00,20.74,20.76,20.74,20.75,10695.0,20.74,20.76,20.74,20.75,10695.0
2019-12-04 11:40:00,20.75,20.75,20.75,20.75,6000.0,20.75,20.75,20.75,20.75,6000.0
2019-12-04 11:45:00,20.74,20.74,20.72,20.73,14000.0,20.74,20.74,20.72,20.73,14000.0
2019-12-04 11:50:00,20.74,20.74,20.71,20.71,14535.0,20.74,20.74,20.71,20.71,14535.0
2019-12-04 11:55:00,20.71,20.72,20.7,20.72,13210.0,20.71,20.72,20.7,20.72,13210.0
2019-12-04 12:00:00,20.73,20.73,20.72,20.72,3500.0,20.73,20.73,20.72,20.72,3500.0
2019-12-04 12:05:00,20.72,20.75,20.72,20.73,25620.0,20.72,20.75,20.72,20.73,25620.0
2019-12-04 12:10:00,20.73,20.75,20.72,20.73,74930.0,20.73,20.75,20.72,20.73,74930.0
2019-12-04 12:15:00,20.73,20.73,20.69,20.7,77215.0,20.73,20.73,20.69,20.7,77215.0
2019-12-04 12:20:00,20.7,20.73,20.69,20.71,65520.0,20.7,20.73,20.69,20.71,65520.0
2019-12-04 12:25:00,20.71,20.75,20.7,20.74,41625.0,20.71,20.75,20.7,20.74,41625.0
2019-12-04 12:30:00,20.75,20.76,20.74,20.76,20160.0,20.75,20.76,20.74,20.76,20160.0
2019-12-04 12:35:00,20.75,20.77,20.75,20.77,15645.0,20.75,20.77,20.75,20.77,15645.0
2019-12-04 12:40:00,20.77,20.78,20.76,20.78,3500.0,20.77,20.78,20.76,20.78,3500.0
2019-12-04 12:45:00,20.78,20.78,20.77,20.77,7500.0,20.78,20.78,20.77,20.77,7500.0
2019-12-04 12:50:00,20.78,20.8,20.78,20.8,6000.0,20.78,20.8,20.78,20.8,6000.0
2019-12-04 12:55:00,20.8,20.82,20.8,20.82,14070.0,20.8,20.82,20.8,20.82,14070.0
2019-12-04 13:00:00,20.82,20.83,20.8,20.81,12500.0,20.82,20.83,20.8,20.81,12500.0
2019-12-04 13:05:00,20.81,20.82,20.8,20.82,15950.0,20.81,20.82,20.8,20.82,15950.0
2019-12-04 13:10:00,20.82,20.82,20.81,20.81,10500.0,20.82,20.82,20.81,20.81,10500.0
2019-12-04 13:15:00,20.81,20.81,20.79,20.79,8500.0,20.81,20.81,20.79,20.79,8500.0
2019-12-04 13:20:00,20.78,20.78,20.76,20.77,20755.0,20.78,20.78,20.76,20.77,20755.0
2019-12-04 13:25:00,20.76,20.77,20.76,20.76,6500.0,20.76,20.77,20.76,20.76,6500.0
2019-12-04 13:30:00,20.76,20.78,20.76,20.76,6000.0,20.76,20.78,20.76,20.76,6000.0
2019-12-04 13:35:00,20.76,20.77,20.75,20.76,10880.0,20.76,20.77,20.75,20.76,10880.0
2019-12-04 13:40:00,20.75,20.76,20.74,20.76,17805.0,20.75,20.76,20.74,20.76,17805.0
2019-12-04 13:45:00,20.75,20.77,20.75,20.77,15750.0,20.75,20.77,20.75,20.77,15750.0
2019-12-04 13:50:00,20.77,20.77,20.74,20.74,48570.0,20.77,20.77,20.74,20.74,48570.0
2019-12-04 13:55:00,20.74,20.78,20.74,20.77,14545.0,20.74,20.78,20.74,20.77,14545.0
2019-12-04 14:00:00,20.79,20.79,20.76,20.77,16000.0,20.79,20.79,20.76,20.77,16000.0
2019-12-04 14:05:00,20.76,20.78,20.76,20.78,7535.0,20.76,20.78,20.76,20.78,7535.0
2019-12-04 14:10:00,20.77,20.77,20.76,20.76,9500.0,20.77,20.77,20.76,20.76,9500.0
2019-12-04 14:15:00,20.76,20.77,20.76,20.77,8000.0,20.76,20.77,20.76,20.77,8000.0
2019-12-04 14:20:00,20.77,20.78,20.76,20.78,20500.0,20.77,20.78,20.76,20.78,20500.0
2019-12-04 14:25:00,20.78,20.78,20.76,20.77,26605.0,20.78,20.78,20.76,20.77,26605.0
2019-12-04 14:30:00,20.77,20.8,20.76,20.8,15555.0,20.77,20.8,20.76,20.8,15555.0
2019-12-04 14:35:00,20.79,20.79,20.78,20.79,13840.0,20.79,20.79,20.78,20.79,13840.0
2019-12-04 14:40:00,20.79,20.79,20.78,20.79,12500.0,20.79,20.79,20.78,20.79,12500.0
2019-12-04 14:45:00,20.78,20.8,20.78,20.79,11750.0,20.78,20.8,20.78,20.79,11750.0
2019-12-04 14:50:00,20.79,20.79,20.78,20.79,12250.0,20.79,20.79,20.78,20.79,12250.0
2019-12-04 14:55:00,20.79,20.8,20.78,20.79,29265.0,20.79,20.8,20.78,20.79,29265.0
2019-12-04 15:00:00,20.8,20.8,20.79,20.79,17040.0,20.8,20.8,20.79,20.79,17040.0
2019-12-04 15:05:00,20.79,20.8,20.79,20.8,10230.0,20.79,20.8,20.79,20.8,10230.0
2019-12-04 15:10:00,20.79,20.79,20.77,20.78,25510.0,20.79,20.79,20.77,20.78,25510.0
2019-12-04 15:15:00,20.78,20.78,20.75,20.78,34035.0,20.78,20.78,20.75,20.78,34035.0
2019-12-04 15:20:00,20.78,20.78,20.76,20.76,14380.0,20.78,20.78,20.76,20.76,14380.0
2019-12-04 15:25:00,20.76,20.77,20.76,20.76,19935.0,20.76,20.77,20.76,20.76,19935.0
2019-12-04 15:30:00,20.76,20.77,20.75,20.77,43325.0,20.76,20.77,20.75,20.77,43325.0
2019-12-04 15:35:00,20.76,20.77,20.76,20.76,58390.0,20.76,20.77,20.76,20.76,58390.0
2019-12-04 15:40:00,20.76,20.77,20.76,20.77,53125.0,20.76,20.77,20.76,20.77,53125.0
2019-12-04 15:45:00,20.77,20.77,20.76,20.77,44690.0,20.77,20.77,20.76,20.77,44690.0
2019-12-04 15:50:00,20.77,20.77,20.72,20.72,206820.0,20.77,20.77,20.72,20.72,206820.0
2019-12-04 15:55:00,20.72,20.74,20.71,20.72,276965.0,20.72,20.74,20.71,20.72,276965.0
2019-12-05 09:30:00,20.75,20.75,20.65,20.67,84240.0,20.75,20.75,20.65,20.67,84240.0
2019-12-05 09:35:00,20.66,20.73,20.65,20.69,12905.0,20.66,20.73,20.65,20.69,12905.0
2019-12-05 09:40:00,20.68,20.78,20.67,20.78,16950.0,20.68,20.78,20.67,20.78,16950.0
2019-12-05 09:45:00,20.78,20.85,20.77,20.8,61025.0,20.78,20.85,20.77,20.8,61025.0
2019-12-05 09:50:00,20.8,20.83,20.79,20.83,17575.0,20.8,20.83,20.79,20.83,17575.0
2019-12-05 09:55:00,20.83,20.83,20.79,20.8,20500.0,20.83,20.83,20.79,20.8,20500.0
2019-12-05 10:00:00,20.82,20.82,20.78,20.78,25215.0,20.82,20.82,20.78,20.78,25215.0
2019-12-05 10:05:00,20.78,20.78,20.65,20.66,114650.0,20.78,20.78,20.65,20.66,114650.0
2019-12-05 10:10:00,20.66,20.67,20.61,20.63,49170.0,20.66,20.67,20.61,20.63,49170.0
2019-12-05 10:15:00,20.63,20.65,20.61,20.62,30000.0,20.63,20.65,20.61,20.62,30000.0
2019-12-05 10:20:00,20.62,20.65,20.61,20.65,24905.0,20.62,20.65,20.61,20.65,24905.0
2019-12-05 10:25:00,20.65,20.7,20.65,20.7,51780.0,20.65,20.7,20.65,20.7,51780.0
2019-12-05 10:30:00,20.71,20.76,20.68,20.76,28915.0,20.71,20.76,20.68,20.76,28915.0
2019-12-05 10:35:00,20.76,20.78,20.75,20.76,71030.0,20.76,20.78,20.75,20.76,71030.0
2019-12-05 10:40:00,20.76,20.77,20.74,20.75,44425.0,20.76,20.77,20.74,20.75,44425.0
2019-12-05 10:45:00,20.75,20.78,20.75,20.78,7500.0,20.75,20.78,20.75,20.78,7500.0
2019-12-05 10:50:00,20.79,20.86,20.79,20.86,31365.0,20.79,20.86,20.79,20.86,31365.0
2019-12-05 10:55:00,20.86,20.89,20.85,20.88,22250.0,20.86,20.89,20.85,20.88,22250.0
2019-12-05 11:00:00,20.88,20.92,20.87,20.92,40780.0,20.88,20.92,20.87,20.92,40780.0
2019-12-05 11:05:00,20.92,20.93,20.9,20.92,25805.0,20.92,20.93,20.9,20.92,25805.0
2019-12-05 11:10:00,20.91,20.94,20.89,20.9,42195.0,20.91,20.94,20.89,20.9,42195.0
2019-12-05 11:15:00,20.9,20.93,20.89,20.91,18570.0,20.9,20.93,20.89,20.91,18570.0
2019-12-05 11:20:00,20.91,20.92,20.89,20.9,19000.0,20.91,20.92,20.89,20.9,19000.0
2019-12-05 11:25:00,20.9,20.95,20.9,20.91,22465.0,20.9,20.95,20.9,20.91,22465.0
2019-12-05 11:30:00,20.91,20.91,20.89,20.91,14000.0,20.91,20.91,20.89,20.91,14000.0
2019-12-05 11:35:00,20.89,20.9,20.87,20.89,17015.0,20.89,20.9,20.87,20.89,17015.0
2019-12-05 11:40:00,20.9,20.9,20.86,20.87,23185.0,20.9,20.9,20.86,20.87,23185.0
2019-12-05 11:45:00,20.87,20.87,20.83,20.84,15565.0,20.87,20.87,20.83,20.84,15565.0
2019-12-05 11:50:00,20.83,20.84,20.82,20.83,26970.0,20.83,20.84,20.82,20.83,26970.0
2019-12-05 11:55:00,20.83,20.84,20.79,20.79,23580.0,20.83,20.84,20.79,20.79,23580.0
2019-12-05 12:00:00,20.79,20.81,20.77,20.78,23750.0,20.79,20.81,20.77,20.78,23750.0
2019-12-05 12:05:00,20.78,20.79,20.77,20.77,13995.0,20.78,20.79,20.77,20.77,13995.0
2019-12-05 12:10:00,20.77,20.78,20.77,20.78,15100.0,20.77,20.78,20.77,20.78,15100.0
2019-12-05 12:15:00,20.78,20.81,20.78,20.8,14000.0,20.78,20.81,20.78,20.8,14000.0
2019-12-05 12:20:00,20.79,20.79,20.78,20.78,11500.0,20.79,20.79,20.78,20.78,11500.0
2019-12-05 12:25:00,20.78,20.78,20.75,20.75,24795.0,20.78,20.78,20.75,20.75,24795.0
2019-12-05 12:30:00,20.75,20.77,20.74,20.76,24070.0,20.75,20.77,20.74,20.76,24070.0
2019-12-05 12:35:00,20.76,20.8,20.76,20.8,8625.0,20.76,20.8,20.76,20.8,8625.0
2019-12-05 12:40:00,20.81,20.81,20.79,20.8,10780.0,20.81,20.81,20.79,20.8,10780.0
2019-12-05 12:45:00,20.8,20.83,20.8,20.81,45945.0,20.8,20.83,20.8,20.81,45945.0
2019-12-05 12:50:00,20.81,20.82,20.79,20.79,8000.0,20.81,20.82,20.79,20.79,8000.0
2019-12-05 12:55:00,20.78,20.8,20.78,20.79,15145.0,20.78,20.8,20.78,20.79,15145.0
2019-12-05 13:00:00,20.78,20.8,20.78,20.79,34780.0,20.78,20.8,20.78,20.79,34780.0
2019-12-05 13:05:00,20.8,20.81,20.79,20.8,15165.0,20.8,20.81,20.79,20.8,15165.0
2019-12-05 13:10:00,20.82,20.86,20.82,20.85,45735.0,20.82,20.86,20.82,20.85,45735.0
2019-12-05 13:15:00,20.85,20.85,20.84,20.85,38050.0,20.85,20.85,20.84,20.85,38050.0
2019-12-05 13:20:00,20.84,20.87,20.84,20.85,42015.0,20.84,20.87,20.84,20.85,42015.0
2019-12-05 13:25:00,20.85,20.87,20.85,20.87,12110.0,20.85,20.87,20.85,20.87,12110.0
2019-12-05 13:30:00,20.87,20.88,20.85,20.86,20555.0,20.87,20.88,20.85,20.86,20555.0
2019-12-05 13:35:00,20.86,20.88,20.86,20.88,12710.0,20.86,20.88,20.86,20.88,12710.0
2019-12-05 13:40:00,20.88,20.9,20.87,20.9,14600.0,20.88,20.9,20.87,20.9,14600.0
2019-12-05 13:45:00,20.9,20.91,20.88,20.89,45870.0,20.9,20.91,20.88,20.89,45870.0
2019-12-05 13:50:00,20.88,20.88,20.86,20.86,40800.0,20.88,20.88,20.86,20.86,40800.0
2019-12-05 13:55:00,20.88,20.88,20.87,20.88,9000.0,20.88,20.88,20.87,20.88,9000.0
2019-12-05 14:00:00,20.88,20.88,20.86,20.87,14520.0,20.88,20.88,20.86,20.87,14520.0
2019-12-05 14:05:00,20.87,20.88,20.84,20.84,8000.0,20.87,20.88,20.84,20.84,8000.0
2019-12-05 14:10:00,20.85,20.87,20.84,20.87,49695.0,20.85,20.87,20.84,20.87,49695.0
2019-12-05 14:15:00,20.88,20.88,20.84,20.84,21930.0,20.88,20.88,20.84,20.84,21930.0
2019-12-05 14:20:00,20.84,20.84,20.83,20.84,5000.0,20.84,20.84,20.83,20.84,5000.0
2019-12-05 14:25:00,20.84,20.86,20.84,20.86,10000.0,20.84,20.86,20.84,20.86,10000.0
2019-12-05 14:30:00,20.87,20.89,20.86,20.87,17770.0,20.87,20.89,20.86,20.87,17770.0
2019-12-05 14:35:00,20.87,20.87,20.86,20.87,11745.0,20.87,20.87,20.86,20.87,11745.0
2019-12-05 14:40:00,20.88,20.89,20.87,20.89,10500.0,20.88,20.89,20.87,20.89,10500.0
2019-12-05 14:45:00,20.9,20.9,20.88,20.89,24000.0,20.9,20.9,20.88,20.89,24000.0
2019-12-05 14:50:00,20.89,20.89,20.88,20.88,16030.0,20.89,20.89,20.88,20.88,16030.0
2019-12-05 14:55:00,20.88,20.9,20.84,20.87,41265.0,20.88,20.9,20.84,20.87,41265.0
2019-12-05 15:00:00,20.88,20.9,20.87,20.89,45755.0,20.88,20.9,20.87,20.89,45755.0
2019-12-05 15:05:00,20.91,20.92,20.91,20.91,30935.0,20.91,20.92,20.91,20.91,30935.0
2019-12-05 15:10:00,20.91,20.92,20.91,20.92,38425.0,20.91,20.92,20.91,20.92,38425.0
2019-12-05 15:15:00,20.92,20.95,20.92,20.94,112530.0,20.92,20.95,20.92,20.94,112530.0
2019-12-05 15:20:00,20.94,20.94,20.93,20.93,55570.0,20.94,20.94,20.93,20.93,55570.0
2019-12-05 15:25:00,20.94,20.97,20.94,20.97,57945.0,20.94,20.97,20.94,20.97,57945.0
2019-12-05 15:30:00,20.97,20.98,20.95,20.95,118220.0,20.97,20.98,20.95,20.95,118220.0
2019-12-05 15:35:00,20.95,20.97,20.95,20.96,94465.0,20.95,20.97,20.95,20.96,94465.0
2019-12-05 15:40:00,20.97,20.98,20.96,20.98,92880.0,20.97,20.98,20.96,20.98,92880.0
2019-12-05 15:45:00,20.98,20.99,20.96,20.98,175660.0,20.98,20.99,20.96,20.98,175660.0
2019-12-05 15:50:00,20.99,20.99,20.95,20.95,300540.0,20.99,20.99,20.95,20.95,300540.0
2019-12-05 15:55:00,20.95,20.99,20.95,20.99,310600.0,20.95,20.99,20.95,20.99,310600.0
2019-12-06 09:30:00,21.09,21.13,20.97,21.03,119300.0,21.09,21.13,20.97,21.03,119300.0
2019-12-06 09:35:00,21.05,21.07,21.0,21.06,45985.0,21.05,21.07,21.0,21.06,45985.0
2019-12-06 09:40:00,21.03,21.11,21.03,21.1,100420.0,21.03,21.11,21.03,21.1,100420.0
2019-12-06 09:45:00,21.08,21.1,21.0,21.02,71425.0,21.08,21.1,21.0,21.02,71425.0
2019-12-06 09:50:00,21.02,21.02,20.98,21.02,19175.0,21.02,21.02,20.98,21.02,19175.0
2019-12-06 09:55:00,21.03,21.03,20.97,20.97,11005.0,21.03,21.03,20.97,20.97,11005.0
2019-12-06 10:00:00,20.99,20.99,20.97,20.98,12220.0,20.99,20.99,20.97,20.98,12220.0
2019-12-06 10:05:00,20.97,20.97,20.92,20.96,22015.0,20.97,20.97,20.92,20.96,22015.0
2019-12-06 10:10:00,20.96,20.96,20.9,20.9,73915.0,20.96,20.96,20.9,20.9,73915.0
2019-12-06 10:15:00,20.88,20.9,20.81,20.81,168805.0,20.88,20.9,20.81,20.81,168805.0
2019-12-06 10:20:00,20.81,20.9,20.79,20.86,38850.0,20.81,20.9,20.79,20.86,38850.0
2019-12-06 10:25:00,20.86,20.88,20.8,20.8,20250.0,20.86,20.88,20.8,20.8,20250.0
2019-12-06 10:30:00,20.79,20.81,20.79,20.81,33375.0,20.79,20.81,20.79,20.81,33375.0
2019-12-06 10:35:00,20.81,20.83,20.8,20.81,26665.0,20.81,20.83,20.8,20.81,26665.0
2019-12-06 10:40:00,20.82,20.84,20.79,20.83,28805.0,20.82,20.84,20.79,20.83,28805.0
2019-12-06 10:45:00,20.84,20.86,20.83,20.84,11405.0,20.84,20.86,20.83,20.84,11405.0
2019-12-06 10:50:00,20.85,20.85,20.8,20.81,11825.0,20.85,20.85,20.8,20.81,11825.0
2019-12-06 10:55:00,20.8,20.81,20.79,20.8,71830.0,20.8,20.81,20.79,20.8,71830.0
2019-12-06 11:00:00,20.8,20.8,20.76,20.8,42395.0,20.8,20.8,20.76,20.8,42395.0
2019-12-06 11:05:00,20.79,20.8,20.77,20.79,16115.0,20.79,20.8,20.77,20.79,16115.0
2019-12-06 11:10:00,20.8,20.81,20.78,20.8,14440.0,20.8,20.81,20.78,20.8,14440.0
2019-12-06 11:15:00,20.79,20.82,20.78,20.82,30560.0,20.79,20.82,20.78,20.82,30560.0
2019-12-06 11:20:00,20.81,20.81,20.8,20.81,14590.0,20.81,20.81,20.8,20.81,14590.0
2019-12-06 11:25:00,20.82,20.83,20.8,20.83,19350.0,20.82,20.83,20.8,20.83,19350.0
2019-12-06 11:30:00,20.82,20.82,20.81,20.81,6000.0,20.82,20.82,20.81,20.81,6000.0
2019-12-06 11:35:00,20.81,20.84,20.81,20.84,12510.0,20.81,20.84,20.81,20.84,12510.0
2019-12-06 11:40:00,20.83,20.84,20.83,20.83,9690.0,20.83,20.84,20.83,20.83,9690.0
2019-12-06 11:45:00,20.83,20.85,20.83,20.85,14500.0,20.83,20.85,20.83,20.85,14500.0
2019-12-06 11:50:00,20.85,20.85,20.81,20.81,6020.0,20.85,20.85,20.81,20.81,6020.0
2019-12-06 11:55:00,20.82,20.83,20.8,20.81,7770.0,20.82,20.83,20.8,20.81,7770.0
2019-12-06 12:00:00,20.8,20.8,20.78,20.79,18170.0,20.8,20.8,20.78,20.79,18170.0
2019-12-06 12:05:00,20.8,20.81,20.8,20.8,8500.0,20.8,20.81,20.8,20.8,8500.0
2019-12-06 12:10:00,20.8,20.82,20.8,20.8,13940.0,20.8,20.82,20.8,20.8,13940.0
2019-12-06 12:15:00,20.81,20.83,20.79,20.82,19390.0,20.81,20.83,20.79,20.82,19390.0
2019-12-06 12:20:00,20.83,20.87,20.82,20.87,24630.0,20.83,20.87,20.82,20.87,24630.0
2019-12-06 12:25:00,20.87,20.88,20.85,20.86,22420.0,20.87,20.88,20.85,20.86,22420.0
2019-12-06 12:30:00,20.87,20.87,20.85,20.87,21330.0,20.87,20.87,20.85,20.87,21330.0
2019-12-06 12:35:00,20.87,20.87,20.86,20.87,18310.0,20.87,20.87,20.86,20.87,18310.0
2019-12-06 12:40:00,20.87,20.88,20.87,20.87,11255.0,20.87,20.88,20.87,20.87,11255.0
2019-12-06 12:45:00,20.87,20.87,20.83,20.84,11535.0,20.87,20.87,20.83,20.84,11535.0
2019-12-06 12:50:00,20.83,20.84,20.82,20.84,31965.0,20.83,20.84,20.82,20.84,31965.0
2019-12-06 12:55:00,20.83,20.83,20.82,20.83,19205.0,20.83,20.83,20.82,20.83,19205.0
2019-12-06 13:00:00,20.83,20.83,20.81,20.82,16325.0,20.83,20.83,20.81,20.82,16325.0
2019-12-06 13:05:00,20.82,20.83,20.82,20.83,7000.0,20.82,20.83,20.82,20.83,7000.0
2019-12-06 13:10:00,20.83,20.83,20.82,20.82,2000.0,20.83,20.83,20.82,20.82,2000.0
2019-12-06 13:15:00,20.81,20.81,20.8,20.81,12430.0,20.81,20.81,20.8,20.81,12430.0
2019-12-06 13:20:00,20.81,20.82,20.81,20.82,12275.0,20.81,20.82,20.81,20.82,12275.0
2019-12-06 13:25:00,20.82,20.83,20.82,20.83,5250.0,20.82,20.83,20.82,20.83,5250.0
2019-12-06 13:30:00,20.83,20.83,20.81,20.81,14365.0,20.83,20.83,20.81,20.81,14365.0
2019-12-06 13:35:00,20.81,20.82,20.81,20.81,9000.0,20.81,20.82,20.81,20.81,9000.0
2019-12-06 13:40:00,20.81,20.81,20.8,20.81,16180.0,20.81,20.81,20.8,20.81,16180.0
2019-12-06 13:45:00,20.81,20.81,20.73,20.73,65550.0,20.81,20.81,20.73,20.73,65550.0
2019-12-06 13:50:00,20.73,20.74,20.71,20.72,20875.0,20.73,20.74,20.71,20.72,20875.0
2019-12-06 13:55:00,20.72,20.74,20.72,20.74,18905.0,20.72,20.74,20.72,20.74,18905.0
2019-12-06 14:00:00,20.73,20.76,20.72,20.76,31220.0,20.73,20.76,20.72,20.76,31220.0
2019-12-06 14:05:00,20.76,20.76,20.75,20.76,5500.0,20.76,20.76,20.75,20.76,5500.0
2019-12-06 14:10:00,20.76,20.77,20.76,20.77,9200.0,20.76,20.77,20.76,20.77,9200.0
2019-12-06 14:15:00,20.77,20.77,20.76,20.76,10000.0,20.77,20.77,20.76,20.76,10000.0
2019-12-06 14:20:00,20.75,20.76,20.75,20.76,9740.0,20.75,20.76,20.75,20.76,9740.0
2019-12-06 14:25:00,20.76,20.76,20.75,20.75,2875.0,20.76,20.76,20.75,20.75,2875.0
2019-12-06 14:30:00,20.76,20.76,20.75,20.75,10000.0,20.76,20.76,20.75,20.75,10000.0
2019-12-06 14:35:00,20.74,20.74,20.73,20.74,18645.0,20.74,20.74,20.73,20.74,18645.0
2019-12-06 14:40:00,20.74,20.76,20.74,20.76,12295.0,20.74,20.76,20.74,20.76,12295.0
2019-12-06 14:45:00,20.76,20.76,20.75,20.75,11485.0,20.76,20.76,20.75,20.75,11485.0
2019-12-06 14:50:00,20.76,20.76,20.74,20.74,25500.0,20.76,20.76,20.74,20.74,25500.0
2019-12-06 14:55:00,20.74,20.74,20.73,20.74,10680.0,20.74,20.74,20.73,20.74,10680.0
2019-12-06 15:00:00,20.74,20.74,20.74,20.74,16270.0,20.74,20.74,20.74,20.74,16270.0
2019-12-06 15:05:00,20.74,20.74,20.73,20.73,10175.0,20.74,20.74,20.73,20.73,10175.0
2019-12-06 15:10:00,20.73,20.74,20.72,20.72,20440.0,20.73,20.74,20.72,20.72,20440.0
2019-12-06 15:15:00,20.72,20.72,20.71,20.72,61055.0,20.72,20.72,20.71,20.72,61055.0
2019-12-06 15:20:00,20.72,20.72,20.67,20.69,73315.0,20.72,20.72,20.67,20.69,73315.0
2019-12-06 15:25:00,20.7,20.7,20.68,20.68,31395.0,20.7,20.7,20.68,20.68,31395.0
2019-12-06 15:30:00,20.68,20.7,20.66,20.7,35260.0,20.68,20.7,20.66,20.7,35260.0
2019-12-06 15:35:00,20.7,20.71,20.69,20.7,23785.0,20.7,20.71,20.69,20.7,23785.0
2019-12-06 15:40:00,20.7,20.71,20.7,20.71,22820.0,20.7,20.71,20.7,20.71,22820.0
2019-12-06 15:45:00,20.71,20.71,20.69,20.69,42465.0,20.71,20.71,20.69,20.69,42465.0
2019-12-06 15:50:00,20.7,20.72,20.69,20.71,76255.0,20.7,20.72,20.69,20.71,76255.0
2019-12-06 15:55:00,20.71,20.73,20.7,20.72,239970.0,20.71,20.73,20.7,20.72,239970.0
2019-12-09 09:30:00,20.71,20.71,20.61,20.69,80100.0,20.71,20.71,20.61,20.69,80100.0
2019-12-09 09:35:00,20.69,20.69,20.62,20.65,68010.0,20.69,20.69,20.62,20.65,68010.0
2019-12-09 09:40:00,20.64,20.72,20.63,20.71,28170.0,20.64,20.72,20.63,20.71,28170.0
2019-12-09 09:45:00,20.7,20.71,20.67,20.71,19180.0,20.7,20.71,20.67,20.71,19180.0
2019-12-09 09:50:00,20.7,20.75,20.69,20.75,30965.0,20.7,20.75,20.69,20.75,30965.0
2019-12-09 09:55:00,20.72,20.79,20.72,20.79,21715.0,20.72,20.79,20.72,20.79,21715.0
2019-12-09 10:00:00,20.8,20.84,20.8,20.83,18550.0,20.8,20.84,20.8,20.83,18550.0
2019-12-09 10:05:00,20.82,20.83,20.78,20.78,11240.0,20.82,20.83,20.78,20.78,11240.0
2019-12-09 10:10:00,20.78,20.79,20.77,20.79,21825.0,20.78,20.79,20.77,20.79,21825.0
2019-12-09 10:15:00,20.78,20.81,20.78,20.81,19905.0,20.78,20.81,20.78,20.81,19905.0
2019-12-09 10:20:00,20.82,20.84,20.82,20.84,20185.0,20.82,20.84,20.82,20.84,20185.0
2019-12-09 10:25:00,20.84,20.85,20.83,20.85,12620.0,20.84,20.85,20.83,20.85,12620.0
2019-12-09 10:30:00,20.86,20.86,20.8,20.81,9080.0,20.86,20.86,20.8,20.81,9080.0
2019-12-09 10:35:00,20.81,20.84,20.8,20.83,103885.0,20.81,20.84,20.8,20.83,103885.0
2019-12-09 10:40:00,20.84,20.85,20.82,20.82,34195.0,20.84,20.85,20.82,20.82,34195.0
2019-12-09 10:45:00,20.82,20.83,20.78,20.82,49000.0,20.82,20.83,20.78,20.82,49000.0
2019-12-09 10:50:00,20.81,20.82,20.79,20.81,24010.0,20.81,20.82,20.79,20.81,24010.0
2019-12-09 10:55:00,20.83,20.85,20.82,20.84,6070.0,20.83,20.85,20.82,20.84,6070.0
2019-12-09 11:00:00,20.82,20.84,20.82,20.83,14345.0,20.82,20.84,20.82,20.83,14345.0
2019-12-09 11:05:00,20.82,20.83,20.8,20.82,20000.0,20.82,20.83,20.8,20.82,20000.0
2019-12-09 11:10:00,20.82,20.83,20.77,20.77,27910.0,20.82,20.83,20.77,20.77,27910.0
2019-12-09 11:15:00,20.78,20.79,20.77,20.78,7000.0,20.78,20.79,20.77,20.78,7000.0
2019-12-09 11:20:00,20.78,20.79,20.78,20.78,8770.0,20.78,20.79,20.78,20.78,8770.0
2019-12-09 11:25:00,20.77,20.78,20.76,20.78,11625.0,20.77,20.78,20.76,20.78,11625.0
2019-12-09 11:30:00,20.77,20.78,20.77,20.77,13410.0,20.77,20.78,20.77,20.77,13410.0
2019-12-09 11:35:00,20.78,20.8,20.77,20.8,7545.0,20.78,20.8,20.77,20.8,7545.0
2019-12-09 11:40:00,20.8,20.8,20.8,20.8,5500.0,20.8,20.8,20.8,20.8,5500.0
2019-12-09 11:45:00,20.79,20.79,20.78,20.79,9065.0,20.79,20.79,20.78,20.79,9065.0
2019-12-09 11:50:00,20.78,20.79,20.78,20.79,10000.0,20.78,20.79,20.78,20.79,10000.0
2019-12-09 11:55:00,20.79,20.8,20.78,20.8,14415.0,20.79,20.8,20.78,20.8,14415.0
2019-12-09 12:00:00,20.8,20.8,20.79,20.8,15350.0,20.8,20.8,20.79,20.8,15350.0
2019-12-09 12:05:00,20.8,20.85,20.8,20.85,17455.0,20.8,20.85,20.8,20.85,17455.0
2019-12-09 12:10:00,20.86,20.86,20.85,20.85,18540.0,20.86,20.86,20.85,20.85,18540.0
2019-12-09 12:15:00,20.85,20.88,20.85,20.87,9180.0,20.85,20.88,20.85,20.87,9180.0
2019-12-09 12:20:00,20.86,20.86,20.84,20.84,10050.0,20.86,20.86,20.84,20.84,10050.0
2019-12-09 12:25:00,20.85,20.85,20.84,20.84,27520.0,20.85,20.85,20.84,20.84,27520.0
2019-12-09 12:30:00,20.84,20.84,20.8,20.82,42820.0,20.84,20.84,20.8,20.82,42820.0
2019-12-09 12:35:00,20.82,20.84,20.82,20.82,17975.0,20.82,20.84,20.82,20.82,17975.0
2019-12-09 12:40:00,20.83,20.89,20.83,20.87,122635.0,20.83,20.89,20.83,20.87,122635.0
2019-12-09 12:45:00,20.87,20.9,20.87,20.88,33555.0,20.87,20.9,20.87,20.88,33555.0
2019-12-09 12:50:00,20.88,20.88,20.86,20.87,9245.0,20.88,20.88,20.86,20.87,9245.0
2019-12-09 12:55:00,20.88,20.9,20.88,20.89,11000.0,20.88,20.9,20.88,20.89,11000.0
2019-12-09 13:00:00,20.89,20.89,20.86,20.87,16500.0,20.89,20.89,20.86,20.87,16500.0
2019-12-09 13:05:00,20.87,20.88,20.86,20.88,15895.0,20.87,20.88,20.86,20.88,15895.0
2019-12-09 13:10:00,20.88,20.9,20.87,20.88,14130.0,20.88,20.9,20.87,20.88,14130.0
2019-12-09 13:15:00,20.88,20.88,20.86,20.86,10000.0,20.88,20.88,20.86,20.86,10000.0
2019-12-09 13:20:00,20.86,20.87,20.85,20.87,45925.0,20.86,20.87,20.85,20.87,45925.0
2019-12-09 13:25:00,20.88,20.9,20.88,20.89,22455.0,20.88,20.9,20.88,20.89,22455.0
2019-12-09 13:30:00,20.88,20.89,20.86,20.87,13100.0,20.88,20.89,20.86,20.87,13100.0
2019-12-09 13:35:00,20.88,20.89,20.88,20.89,6500.0,20.88,20.89,20.88,20.89,6500.0
2019-12-09 13:40:00,20.89,20.91,20.89,20.9,9500.0,20.89,20.91,20.89,20.9,9500.0
2019-12-09 13:45:00,20.9,20.91,20.9,20.91,11180.0,20.9,20.91,20.9,20.91,11180.0
2019-12-09 13:50:00,20.91,20.91,20.9,20.91,12500.0,20.91,20.91,20.9,20.91,12500.0
2019-12-09 13:55:00,20.91,20.91,20.89,20.9,21315.0,20.91,20.91,20.89,20.9,21315.0
2019-12-09 14:00:00,20.9,20.91,20.87,20.87,15125.0,20.9,20.91,20.87,20.87,15125.0
2019-12-09 14:05:00,20.87,20.88,20.85,20.85,29125.0,20.87,20.88,20.85,20.85,29125.0
2019-12-09 14:10:00,20.85,20.85,20.82,20.83,18370.0,20.85,20.85,20.82,20.83,18370.0
2019-12-09 14:15:00,20.84,20.84,20.8,20.8,10005.0,20.84,20.84,20.8,20.8,10005.0
2019-12-09 14:20:00,20.8,20.82,20.8,20.81,10890.0,20.8,20.82,20.8,20.81,10890.0
2019-12-09 14:25:00,20.82,20.84,20.82,20.84,10980.0,20.82,20.84,20.82,20.84,10980.0
2019-12-09 14:30:00,20.84,20.85,20.83,20.84,11000.0,20.84,20.85,20.83,20.84,11000.0
2019-12-09 14:35:00,20.84,20.84,20.83,20.83,4610.0,20.84,20.84,20.83,20.83,4610.0
2019-12-09 14:40:00,20.83,20.84,20.82,20.82,10555.0,20.83,20.84,20.82,20.82,10555.0
2019-12-09 14:45:00,20.82,20.82,20.82,20.82,12420.0,20.82,20.82,20.82,20.82,12420.0
2019-12-09 14:50:00,20.82,20.83,20.81,20.82,5000.0,20.82,20.83,20.81,20.82,5000.0
2019-12-09 14:55:00,20.81,20.83,20.81,20.83,8500.0,20.81,20.83,20.81,20.83,8500.0
2019-12-09 15:00:00,20.82,20.84,20.82,20.84,13565.0,20.82,20.84,20.82,20.84,13565.0
2019-12-09 15:05:00,20.83,20.85,20.83,20.85,13735.0,20.83,20.85,20.83,20.85,13735.0
2019-12-09 15:10:00,20.86,20.87,20.85,20.86,9450.0,20.86,20.87,20.85,20.86,9450.0
2019-12-09 15:15:00,20.87,20.87,20.86,20.86,18560.0,20.87,20.87,20.86,20.86,18560.0
2019-12-09 15:20:00,20.86,20.87,20.85,20.85,14025.0,20.86,20.87,20.85,20.85,14025.0
2019-12-09 15:25:00,20.86,20.86,20.85,20.85,25050.0,20.86,20.86,20.85,20.85,25050.0
2019-12-09 15:30:00,20.85,20.85,20.81,20.81,24945.0,20.85,20.85,20.81,20.81,24945.0
2019-12-09 15:35:00,20.81,20.81,20.8,20.81,40230.0,20.81,20.81,20.8,20.81,40230.0
2019-12-09 15:40:00,20.81,20.81,20.8,20.81,33245.0,20.81,20.81,20.8,20.81,33245.0
2019-12-09 15:45:00,20.81,20.83,20.81,20.82,25095.0,20.81,20.83,20.81,20.82,25095.0
2019-12-09 15:50:00,20.82,20.82,20.8,20.8,65960.0,20.82,20.82,20.8,20.8,65960.0
2019-12-09 15:55:00,20.79,20.8,20.77,20.77,130645.0,20.79,20.8,20.77,20.77,130645.0
2019-12-10 09:30:00,20.84,20.87,20.83,20.85,69115.0,20.84,20.87,20.83,20.85,69115.0
2019-12-10 09:35:00,20.85,20.85,20.71,20.83,45790.0,20.85,20.85,20.71,20.83,45790.0
2019-12-10 09:40:00,20.82,20.89,20.82,20.87,17300.0,20.82,20.89,20.82,20.87,17300.0
2019-12-10 09:45:00,20.88,20.89,20.84,20.87,19100.0,20.88,20.89,20.84,20.87,19100.0
2019-12-10 09:50:00,20.89,20.94,20.89,20.92,26055.0,20.89,20.94,20.89,20.92,26055.0
2019-12-10 09:55:00,20.91,20.92,20.86,20.86,13500.0,20.91,20.92,20.86,20.86,13500.0
2019-12-10 10:00:00,20.85,20.9,20.85,20.87,27625.0,20.85,20.9,20.85,20.87,27625.0
2019-12-10 10:05:00,20.88,20.91,20.88,20.89,16700.0,20.88,20.91,20.88,20.89,16700.0
2019-12-10 10:10:00,20.9,20.91,20.88,20.9,20270.0,20.9,20.91,20.88,20.9,20270.0
2019-12-10 10:15:00,20.91,20.91,20.85,20.85,18175.0,20.91,20.91,20.85,20.85,18175.0
2019-12-10 10:20:00,20.86,20.9,20.85,20.89,17690.0,20.86,20.9,20.85,20.89,17690.0
2019-12-10 10:25:00,20.89,20.95,20.88,20.93,44645.0,20.89,20.95,20.88,20.93,44645.0
2019-12-10 10:30:00,20.93,20.93,20.9,20.91,13600.0,20.93,20.93,20.9,20.91,13600.0
2019-12-10 10:35:00,20.9,20.91,20.87,20.91,14155.0,20.9,20.91,20.87,20.91,14155.0
2019-12-10 10:40:00,20.91,20.91,20.87,20.9,17225.0,20.91,20.91,20.87,20.9,17225.0
2019-12-10 10:45:00,20.88,20.91,20.88,20.9,14350.0,20.88,20.91,20.88,20.9,14350.0
2019-12-10 10:50:00,20.9,20.9,20.87,20.88,16385.0,20.9,20.9,20.87,20.88,16385.0
2019-12-10 10:55:00,20.88,20.88,20.86,20.88,12000.0,20.88,20.88,20.86,20.88,12000.0
2019-12-10 11:00:00,20.89,20.91,20.86,20.87,13720.0,20.89,20.91,20.86,20.87,13720.0
2019-12-10 11:05:00,20.88,20.9,20.88,20.88,10000.0,20.88,20.9,20.88,20.88,10000.0
2019-12-10 11:10:00,20.89,20.91,20.89,20.9,11000.0,20.89,20.91,20.89,20.9,11000.0
2019-12-10 11:15:00,20.88,20.89,20.86,20.86,7070.0,20.88,20.89,20.86,20.86,7070.0
2019-12-10 11:20:00,20.86,20.86,20.85,20.86,22705.0,20.86,20.86,20.85,20.86,22705.0
2019-12-10 11:25:00,20.85,20.86,20.84,20.84,12000.0,20.85,20.86,20.84,20.84,12000.0
2019-12-10 11:30:00,20.84,20.86,20.84,20.84,14500.0,20.84,20.86,20.84,20.84,14500.0
2019-12-10 11:35:00,20.84,20.84,20.8,20.81,22970.0,20.84,20.84,20.8,20.81,22970.0
2019-12-10 11:40:00,20.82,20.83,20.81,20.81,26160.0,20.82,20.83,20.81,20.81,26160.0
2019-12-10 11:45:00,20.82,20.86,20.81,20.85,20960.0,20.82,20.86,20.81,20.85,20960.0
2019-12-10 11:50:00,20.86,20.87,20.85,20.87,6500.0,20.86,20.87,20.85,20.87,6500.0
2019-12-10 11:55:00,20.86,20.86,20.83,20.85,17115.0,20.86,20.86,20.83,20.85,17115.0
2019-12-10 12:00:00,20.84,20.85,20.83,20.85,7500.0,20.84,20.85,20.83,20.85,7500.0
2019-12-10 12:05:00,20.84,20.85,20.84,20.84,27120.0,20.84,20.85,20.84,20.84,27120.0
2019-12-10 12:10:00,20.83,20.84,20.83,20.83,8250.0,20.83,20.84,20.83,20.83,8250.0
2019-12-10 12:15:00,20.83,20.83,20.82,20.82,4000.0,20.83,20.83,20.82,20.82,4000.0
2019-12-10 12:20:00,20.83,20.83,20.82,20.82,11180.0,20.83,20.83,20.82,20.82,11180.0
2019-12-10 12:25:00,20.82,20.82,20.81,20.82,7000.0,20.82,20.82,20.81,20.82,7000.0
2019-12-10 12:30:00,20.83,20.84,20.83,20.83,12885.0,20.83,20.84,20.83,20.83,12885.0
2019-12-10 12:35:00,20.83,20.83,20.82,20.82,11065.0,20.83,20.83,20.82,20.82,11065.0
2019-12-10 12:40:00,20.82,20.82,20.81,20.82,7500.0,20.82,20.82,20.81,20.82,7500.0
2019-12-10 12:45:00,20.81,20.81,20.78,20.79,11550.0,20.81,20.81,20.78,20.79,11550.0
2019-12-10 12:50:00,20.79,20.79,20.77,20.78,6500.0,20.79,20.79,20.77,20.78,6500.0
2019-12-10 12:55:00,20.78,20.82,20.78,20.82,12770.0,20.78,20.82,20.78,20.82,12770.0
2019-12-10 13:00:00,20.82,20.86,20.82,20.84,13150.0,20.82,20.86,20.82,20.84,13150.0
2019-12-10 13:05:00,20.85,20.86,20.84,20.84,8245.0,20.85,20.86,20.84,20.84,8245.0
2019-12-10 13:10:00,20.84,20.87,20.83,20.87,67605.0,20.84,20.87,20.83,20.87,67605.0
2019-12-10 13:15:00,20.87,20.87,20.84,20.84,34525.0,20.87,20.87,20.84,20.84,34525.0
2019-12-10 13:20:00,20.85,20.85,20.82,20.84,46625.0,20.85,20.85,20.82,20.84,46625.0
2019-12-10 13:25:00,20.84,20.85,20.83,20.83,15420.0,20.84,20.85,20.83,20.83,15420.0
2019-12-10 13:30:00,20.84,20.84,20.83,20.83,47905.0,20.84,20.84,20.83,20.83,47905.0
2019-12-10 13:35:00,20.84,20.84,20.83,20.84,32070.0,20.84,20.84,20.83,20.84,32070.0
2019-12-10 13:40:00,20.83,20.83,20.81,20.82,5000.0,20.83,20.83,20.81,20.82,5000.0
2019-12-10 13:45:00,20.82,20.82,20.8,20.82,12000.0,20.82,20.82,20.8,20.82,12000.0
2019-12-10 13:50:00,20.81,20.81,20.8,20.81,12355.0,20.81,20.81,20.8,20.81,12355.0
2019-12-10 13:55:00,20.81,20.81,20.8,20.81,11250.0,20.81,20.81,20.8,20.81,11250.0
2019-12-10 14:00:00,20.8,20.81,20.78,20.78,7500.0,20.8,20.81,20.78,20.78,7500.0
2019-12-10 14:05:00,20.78,20.8,20.78,20.79,13850.0,20.78,20.8,20.78,20.79,13850.0
2019-12-10 14:10:00,20.79,20.8,20.79,20.8,6575.0,20.79,20.8,20.79,20.8,6575.0
2019-12-10 14:15:00,20.8,20.8,20.79,20.8,10580.0,20.8,20.8,20.79,20.8,10580.0
2019-12-10 14:20:00,20.79,20.79,20.78,20.79,8750.0,20.79,20.79,20.78,20.79,8750.0
2019-12-10 14:25:00,20.79,20.8,20.79,20.8,14750.0,20.79,20.8,20.79,20.8,14750.0
2019-12-10 14:30:00,20.79,20.8,20.79,20.79,6135.0,20.79,20.8,20.79,20.79,6135.0
2019-12-10 14:35:00,20.78,20.78,20.76,20.77,16750.0,20.78,20.78,20.76,20.77,16750.0
2019-12-10 14:40:00,20.76,20.77,20.75,20.77,21780.0,20.76,20.77,20.75,20.77,21780.0
2019-12-10 14:45:00,20.77,20.78,20.76,20.78,10600.0,20.77,20.78,20.76,20.78,10600.0
2019-12-10 14:50:00,20.78,20.79,20.76,20.77,7320.0,20.78,20.79,20.76,20.77,7320.0
2019-12-10 14:55:00,20.76,20.76,20.74,20.75,15750.0,20.76,20.76,20.74,20.75,15750.0
2019-12-10 15:00:00,20.75,20.77,20.74,20.76,24380.0,20.75,20.77,20.74,20.76,24380.0
2019-12-10 15:05:00,20.76,20.77,20.75,20.75,22020.0,20.76,20.77,20.75,20.75,22020.0
2019-12-10 15:10:00,20.75,20.77,20.75,20.77,14250.0,20.75,20.77,20.75,20.77,14250.0
2019-12-10 15:15:00,20.76,20.76,20.73,20.74,17585.0,20.76,20.76,20.73,20.74,17585.0
2019-12-10 15:20:00,20.74,20.74,20.72,20.72,9000.0,20.74,20.74,20.72,20.72,9000.0
2019-12-10 15:25:00,20.72,20.72,20.72,20.72,8000.0,20.72,20.72,20.72,20.72,8000.0
2019-12-10 15:30:00,20.72,20.72,20.67,20.67,25990.0,20.72,20.72,20.67,20.67,25990.0
2019-12-10 15:35:00,20.68,20.7,20.67,20.68,34200.0,20.68,20.7,20.67,20.68,34200.0
2019-12-10 15:40:00,20.68,20.71,20.68,20.7,33200.0,20.68,20.71,20.68,20.7,33200.0
2019-12-10 15:45:00,20.7,20.71,20.69,20.71,24330.0,20.7,20.71,20.69,20.71,24330.0
2019-12-10 15:50:00,20.71,20.71,20.69,20.7,38240.0,20.71,20.71,20.69,20.7,38240.0
2019-12-10 15:55:00,20.7,20.72,20.69,20.72,122250.0,20.7,20.72,20.69,20.72,122250.0
2019-12-11 09:30:00,20.81,20.87,20.7,20.79,261190.0,20.81,20.87,20.7,20.79,261190.0
2019-12-11 09:35:00,20.79,20.79,20.73,20.76,14000.0,20.79,20.79,20.73,20.76,14000.0
2019-12-11 09:40:00,20.76,20.8,20.74,20.78,15850.0,20.76,20.8,20.74,20.78,15850.0
2019-12-11 09:45:00,20.79,20.81,20.79,20.79,18850.0,20.79,20.81,20.79,20.79,18850.0
2019-12-11 09:50:00,20.79,20.79,20.73,20.76,10795.0,20.79,20.79,20.73,20.76,10795.0
2019-12-11 09:55:00,20.74,20.77,20.73,20.76,8875.0,20.74,20.77,20.73,20.76,8875.0
2019-12-11 10:00:00,20.76,20.83,20.76,20.83,7750.0,20.76,20.83,20.76,20.83,7750.0
2019-12-11 10:05:00,20.84,20.85,20.78,20.78,20540.0,20.84,20.85,20.78,20.78,20540.0
2019-12-11 10:10:00,20.77,20.8,20.76,20.8,5000.0,20.77,20.8,20.76,20.8,5000.0
2019-12-11 10:15:00,20.79,20.82,20.77,20.82,5500.0,20.79,20.82,20.77,20.82,5500.0
2019-12-11 10:20:00,20.82,20.82,20.76,20.77,9510.0,20.82,20.82,20.76,20.77,9510.0
2019-12-11 10:25:00,20.78,20.78,20.71,20.71,13030.0,20.78,20.78,20.71,20.71,13030.0
2019-12-11 10:30:00,20.71,20.72,20.69,20.7,27980.0,20.71,20.72,20.69,20.7,27980.0
2019-12-11 10:35:00,20.7,20.71,20.67,20.67,30080.0,20.7,20.71,20.67,20.67,30080.0
2019-12-11 10:40:00,20.67,20.68,20.64,20.64,36005.0,20.67,20.68,20.64,20.64,36005.0
2019-12-11 10:45:00,20.65,20.68,20.64,20.68,26360.0,20.65,20.68,20.64,20.68,26360.0
2019-12-11 10:50:00,20.67,20.71,20.67,20.71,4620.0,20.67,20.71,20.67,20.71,4620.0
2019-12-11 10:55:00,20.7,20.71,20.68,20.7,11555.0,20.7,20.71,20.68,20.7,11555.0
2019-12-11 11:00:00,20.7,20.7,20.68,20.7,4060.0,20.7,20.7,20.68,20.7,4060.0
2019-12-11 11:05:00,20.71,20.72,20.7,20.72,6960.0,20.71,20.72,20.7,20.72,6960.0
2019-12-11 11:10:00,20.73,20.75,20.72,20.74,10000.0,20.73,20.75,20.72,20.74,10000.0
2019-12-11 11:15:00,20.72,20.73,20.72,20.72,10040.0,20.72,20.73,20.72,20.72,10040.0
2019-12-11 11:20:00,20.72,20.72,20.71,20.72,8625.0,20.72,20.72,20.71,20.72,8625.0
2019-12-11 11:25:00,20.73,20.73,20.68,20.71,9000.0,20.73,20.73,20.68,20.71,9000.0
2019-12-11 11:30:00,20.71,20.72,20.69,20.69,10860.0,20.71,20.72,20.69,20.69,10860.0
2019-12-11 11:35:00,20.69,20.72,20.69,20.71,6250.0,20.69,20.72,20.69,20.71,6250.0
2019-12-11 11:40:00,20.72,20.74,20.72,20.73,8000.0,20.72,20.74,20.72,20.73,8000.0
2019-12-11 11:45:00,20.74,20.74,20.7,20.7,27900.0,20.74,20.74,20.7,20.7,27900.0
2019-12-11 11:50:00,20.7,20.74,20.69,20.73,29200.0,20.7,20.74,20.69,20.73,29200.0
2019-12-11 11:55:00,20.73,20.74,20.69,20.7,4840.0,20.73,20.74,20.69,20.7,4840.0
2019-12-11 12:00:00,20.69,20.73,20.69,20.73,6250.0,20.69,20.73,20.69,20.73,6250.0
2019-12-11 12:05:00,20.74,20.75,20.73,20.73,6715.0,20.74,20.75,20.73,20.73,6715.0
2019-12-11 12:10:00,20.74,20.75,20.73,20.73,5485.0,20.74,20.75,20.73,20.73,5485.0
2019-12-11 12:15:00,20.73,20.8,20.73,20.8,9500.0,20.73,20.8,20.73,20.8,9500.0
2019-12-11 12:20:00,20.79,20.8,20.79,20.79,5085.0,20.79,20.8,20.79,20.79,5085.0
2019-12-11 12:25:00,20.79,20.81,20.79,20.81,7440.0,20.79,20.81,20.79,20.81,7440.0
2019-12-11 12:30:00,20.8,20.81,20.8,20.8,11160.0,20.8,20.81,20.8,20.8,11160.0
2019-12-11 12:35:00,20.79,20.8,20.78,20.8,14375.0,20.79,20.8,20.78,20.8,14375.0
2019-12-11 12:40:00,20.79,20.8,20.77,20.77,7125.0,20.79,20.8,20.77,20.77,7125.0
2019-12-11 12:45:00,20.77,20.79,20.77,20.78,15840.0,20.77,20.79,20.77,20.78,15840.0
2019-12-11 12:50:00,20.78,20.8,20.77,20.78,10910.0,20.78,20.8,20.77,20.78,10910.0
2019-12-11 12:55:00,20.78,20.79,20.78,20.78,3725.0,20.78,20.79,20.78,20.78,3725.0
2019-12-11 13:00:00,20.79,20.79,20.78,20.79,9335.0,20.79,20.79,20.78,20.79,9335.0
2019-12-11 13:05:00,20.78,20.78,20.75,20.75,17215.0,20.78,20.78,20.75,20.75,17215.0
2019-12-11 13:10:00,20.75,20.75,20.73,20.74,13375.0,20.75,20.75,20.73,20.74,13375.0
2019-12-11 13:15:00,20.73,20.73,20.7,20.7,15565.0,20.73,20.73,20.7,20.7,15565.0
2019-12-11 13:20:00,20.7,20.72,20.7,20.72,22560.0,20.7,20.72,20.7,20.72,22560.0
2019-12-11 13:25:00,20.72,20.74,20.72,20.74,4985.0,20.72,20.74,20.72,20.74,4985.0
2019-12-11 13:30:00,20.74,20.74,20.73,20.74,6215.0,20.74,20.74,20.73,20.74,6215.0
2019-12-11 13:35:00,20.74,20.75,20.74,20.74,4000.0,20.74,20.75,20.74,20.74,4000.0
2019-12-11 13:40:00,20.75,20.76,20.74,20.74,7500.0,20.75,20.76,20.74,20.74,7500.0
2019-12-11 13:45:00,20.73,20.74,20.73,20.74,7500.0,20.73,20.74,20.73,20.74,7500.0
2019-12-11 13:50:00,20.74,20.76,20.74,20.76,246185.0,20.74,20.76,20.74,20.76,246185.0
2019-12-11 13:55:00,20.76,20.76,20.75,20.75,5000.0,20.76,20.76,20.75,20.75,5000.0
2019-12-11 14:00:00,20.74,20.78,20.72,20.78,10690.0,20.74,20.78,20.72,20.78,10690.0
2019-12-11 14:05:00,20.79,20.79,20.79,20.79,3500.0,20.79,20.79,20.79,20.79,3500.0
2019-12-11 14:10:00,20.79,20.8,20.78,20.8,15545.0,20.79,20.8,20.78,20.8,15545.0
2019-12-11 14:15:00,20.8,20.83,20.8,20.81,8500.0,20.8,20.83,20.8,20.81,8500.0
2019-12-11 14:20:00,20.82,20.82,20.81,20.82,13875.0,20.82,20.82,20.81,20.82,13875.0
2019-12-11 14:25:00,20.81,20.83,20.81,20.83,4250.0,20.81,20.83,20.81,20.83,4250.0
2019-12-11 14:30:00,20.82,20.83,20.82,20.83,7000.0,20.82,20.83,20.82,20.83,7000.0
2019-12-11 14:35:00,20.82,20.85,20.82,20.85,8570.0,20.82,20.85,20.82,20.85,8570.0
2019-12-11 14:40:00,20.84,20.86,20.84,20.85,12995.0,20.84,20.86,20.84,20.85,12995.0
2019-12-11 14:45:00,20.84,20.87,20.84,20.84,9000.0,20.84,20.87,20.84,20.84,9000.0
2019-12-11 14:50:00,20.86,20.87,20.84,20.87,9985.0,20.86,20.87,20.84,20.87,9985.0
2019-12-11 14:55:00,20.86,20.86,20.85,20.85,8025.0,20.86,20.86,20.85,20.85,8025.0
2019-12-11 15:00:00,20.86,20.86,20.83,20.85,16015.0,20.86,20.86,20.83,20.85,16015.0
2019-12-11 15:05:00,20.85,20.86,20.84,20.84,6685.0,20.85,20.86,20.84,20.84,6685.0
2019-12-11 15:10:00,20.84,20.85,20.82,20.82,26245.0,20.84,20.85,20.82,20.82,26245.0
2019-12-11 15:15:00,20.82,20.83,20.82,20.83,11665.0,20.82,20.83,20.82,20.83,11665.0
2019-12-11 15:20:00,20.83,20.84,20.83,20.84,19005.0,20.83,20.84,20.83,20.84,19005.0
2019-12-11 15:25:00,20.84,20.85,20.83,20.84,13000.0,20.84,20.85,20.83,20.84,13000.0
2019-12-11 15:30:00,20.83,20.84,20.83,20.83,22595.0,20.83,20.84,20.83,20.83,22595.0
2019-12-11 15:35:00,20.84,20.84,20.83,20.84,21890.0,20.84,20.84,20.83,20.84,21890.0
2019-12-11 15:40:00,20.84,20.84,20.84,20.84,14000.0,20.84,20.84,20.84,20.84,14000.0
2019-12-11 15:45:00,20.83,20.83,20.82,20.82,30250.0,20.83,20.83,20.82,20.82,30250.0
2019-12-11 15:50:00,20.82,20.85,20.82,20.84,52490.0,20.82,20.85,20.82,20.84,52490.0
2019-12-11 15:55:00,20.85,20.85,20.82,20.83,76600.0,20.85,20.85,20.82,20.83,76600.0
2019-12-12 09:30:00,20.84,20.84,20.65,20.66,66060.0,20.84,20.84,20.65,20.66,66060.0
2019-12-12 09:35:00,20.67,20.79,20.66,20.79,84905.0,20.67,20.79,20.66,20.79,84905.0
2019-12-12 09:40:00,20.76,20.88,20.76,20.86,71190.0,20.76,20.88,20.76,20.86,71190.0
2019-12-12 09:45:00,20.87,20.87,20.8,20.83,9890.0,20.87,20.87,20.8,20.83,9890.0
2019-12-12 09:50:00,20.83,20.84,20.82,20.83,6000.0,20.83,20.84,20.82,20.83,6000.0
2019-12-12 09:55:00,20.84,20.87,20.84,20.87,3000.0,20.84,20.87,20.84,20.87,3000.0
2019-12-12 10:00:00,20.89,20.91,20.86,20.89,76815.0,20.89,20.91,20.86,20.89,76815.0
2019-12-12 10:05:00,20.91,20.95,20.91,20.93,23385.0,20.91,20.95,20.91,20.93,23385.0
2019-12-12 10:10:00,20.95,20.98,20.91,20.95,21105.0,20.95,20.98,20.91,20.95,21105.0
2019-12-12 10:15:00,20.94,20.95,20.91,20.93,15065.0,20.94,20.95,20.91,20.93,15065.0
2019-12-12 10:20:00,20.92,20.99,20.92,20.97,19525.0,20.92,20.99,20.92,20.97,19525.0
2019-12-12 10:25:00,20.98,21.0,20.95,20.99,28660.0,20.98,21.0,20.95,20.99,28660.0
2019-12-12 10:30:00,21.0,21.0,20.97,20.99,28685.0,21.0,21.0,20.97,20.99,28685.0
2019-12-12 10:35:00,20.99,21.0,20.97,20.97,9020.0,20.99,21.0,20.97,20.97,9020.0
2019-12-12 10:40:00,20.97,20.97,20.91,20.92,11160.0,20.97,20.97,20.91,20.92,11160.0
2019-12-12 10:45:00,20.93,20.93,20.89,20.9,18375.0,20.93,20.93,20.89,20.9,18375.0
2019-12-12 10:50:00,20.9,20.94,20.9,20.93,9250.0,20.9,20.94,20.9,20.93,9250.0
2019-12-12 10:55:00,20.96,20.96,20.94,20.94,3050.0,20.96,20.96,20.94,20.94,3050.0
2019-12-12 11:00:00,20.94,20.95,20.93,20.94,14910.0,20.94,20.95,20.93,20.94,14910.0
2019-12-12 11:05:00,20.94,20.95,20.93,20.93,11855.0,20.94,20.95,20.93,20.93,11855.0
2019-12-12 11:10:00,20.93,20.94,20.86,20.87,24815.0,20.93,20.94,20.86,20.87,24815.0
2019-12-12 11:15:00,20.88,20.88,20.86,20.87,15230.0,20.88,20.88,20.86,20.87,15230.0
2019-12-12 11:20:00,20.86,20.86,20.83,20.83,10700.0,20.86,20.86,20.83,20.83,10700.0
2019-12-12 11:25:00,20.8,20.82,20.77,20.78,22475.0,20.8,20.82,20.77,20.78,22475.0
2019-12-12 11:30:00,20.78,20.8,20.76,20.78,12000.0,20.78,20.8,20.76,20.78,12000.0
2019-12-12 11:35:00,20.78,20.83,20.76,20.82,15350.0,20.78,20.83,20.76,20.82,15350.0
2019-12-12 11:40:00,20.8,20.83,20.77,20.83,32565.0,20.8,20.83,20.77,20.83,32565.0
2019-12-12 11:45:00,20.82,20.86,20.81,20.86,32245.0,20.82,20.86,20.81,20.86,32245.0
2019-12-12 11:50:00,20.87,20.88,20.84,20.84,40435.0,20.87,20.88,20.84,20.84,40435.0
2019-12-12 11:55:00,20.82,20.88,20.81,20.87,51970.0,20.82,20.88,20.81,20.87,51970.0
2019-12-12 12:00:00,20.86,20.88,20.85,20.85,56990.0,20.86,20.88,20.85,20.85,56990.0
2019-12-12 12:05:00,20.84,20.84,20.82,20.84,23000.0,20.84,20.84,20.82,20.84,23000.0
2019-12-12 12:10:00,20.83,20.84,20.81,20.81,23000.0,20.83,20.84,20.81,20.81,23000.0
2019-12-12 12:15:00,20.81,20.81,20.78,20.8,23730.0,20.81,20.81,20.78,20.8,23730.0
2019-12-12 12:20:00,20.8,20.81,20.79,20.8,24115.0,20.8,20.81,20.79,20.8,24115.0
2019-12-12 12:25:00,20.79,20.8,20.79,20.8,11500.0,20.79,20.8,20.79,20.8,11500.0
2019-12-12 12:30:00,20.81,20.85,20.81,20.85,20230.0,20.81,20.85,20.81,20.85,20230.0
2019-12-12 12:35:00,20.84,20.87,20.83,20.83,36045.0,20.84,20.87,20.83,20.83,36045.0
2019-12-12 12:40:00,20.83,20.83,20.8,20.81,11500.0,20.83,20.83,20.8,20.81,11500.0
2019-12-12 12:45:00,20.81,20.82,20.81,20.82,3000.0,20.81,20.82,20.81,20.82,3000.0
2019-12-12 12:50:00,20.82,20.82,20.79,20.79,7500.0,20.82,20.82,20.79,20.79,7500.0
2019-12-12 12:55:00,20.8,20.8,20.77,20.77,29315.0,20.8,20.8,20.77,20.77,29315.0
2019-12-12 13:00:00,20.76,20.81,20.76,20.8,23395.0,20.76,20.81,20.76,20.8,23395.0
2019-12-12 13:05:00,20.8,20.8,20.78,20.78,16700.0,20.8,20.8,20.78,20.78,16700.0
2019-12-12 13:10:00,20.78,20.79,20.77,20.79,24005.0,20.78,20.79,20.77,20.79,24005.0
2019-12-12 13:15:00,20.77,20.77,20.76,20.76,7500.0,20.77,20.77,20.76,20.76,7500.0
2019-12-12 13:20:00,20.76,20.76,20.73,20.73,7300.0,20.76,20.76,20.73,20.73,7300.0
2019-12-12 13:25:00,20.74,20.76,20.74,20.76,11585.0,20.74,20.76,20.74,20.76,11585.0
2019-12-12 13:30:00,20.76,20.78,20.76,20.78,10000.0,20.76,20.78,20.76,20.78,10000.0
2019-12-12 13:35:00,20.78,20.78,20.77,20.77,3500.0,20.78,20.78,20.77,20.77,3500.0
2019-12-12 13:40:00,20.78,20.79,20.78,20.79,9000.0,20.78,20.79,20.78,20.79,9000.0
2019-12-12 13:45:00,20.78,20.78,20.77,20.77,6000.0,20.78,20.78,20.77,20.77,6000.0
2019-12-12 13:50:00,20.77,20.78,20.76,20.77,6545.0,20.77,20.78,20.76,20.77,6545.0
2019-12-12 13:55:00,20.77,20.77,20.74,20.77,9500.0,20.77,20.77,20.74,20.77,9500.0
2019-12-12 14:00:00,20.76,20.77,20.76,20.76,3000.0,20.76,20.77,20.76,20.76,3000.0
2019-12-12 14:05:00,20.76,20.78,20.76,20.78,9500.0,20.76,20.78,20.76,20.78,9500.0
2019-12-12 14:10:00,20.78,20.8,20.76,20.78,21580.0,20.78,20.8,20.76,20.78,21580.0
2019-12-12 14:15:00,20.78,20.79,20.77,20.78,11000.0,20.78,20.79,20.77,20.78,11000.0
2019-12-12 14:20:00,20.77,20.78,20.76,20.78,17565.0,20.77,20.78,20.76,20.78,17565.0
2019-12-12 14:25:00,20.78,20.8,20.78,20.8,17840.0,20.78,20.8,20.78,20.8,17840.0
2019-12-12 14:30:00,20.8,20.87,20.8,20.84,25145.0,20.8,20.87,20.8,20.84,25145.0
2019-12-12 14:35:00,20.83,20.85,20.81,20.85,17195.0,20.83,20.85,20.81,20.85,17195.0
2019-12-12 14:40:00,20.84,20.86,20.82,20.85,21535.0,20.84,20.86,20.82,20.85,21535.0
2019-12-12 14:45:00,20.82,20.82,20.8,20.81,15090.0,20.82,20.82,20.8,20.81,15090.0
2019-12-12 14:50:00,20.81,20.82,20.8,20.81,9500.0,20.81,20.82,20.8,20.81,9500.0
2019-12-12 14:55:00,20.83,20.84,20.83,20.84,14315.0,20.83,20.84,20.83,20.84,14315.0
2019-12-12 15:00:00,20.85,20.85,20.83,20.85,22750.0,20.85,20.85,20.83,20.85,22750.0
2019-12-12 15:05:00,20.85,20.85,20.83,20.84,9670.0,20.85,20.85,20.83,20.84,9670.0
2019-12-12 15:10:00,20.83,20.83,20.81,20.82,7785.0,20.83,20.83,20.81,20.82,7785.0
2019-12-12 15:15:00,20.81,20.82,20.81,20.82,15675.0,20.81,20.82,20.81,20.82,15675.0
2019-12-12 15:20:00,20.82,20.83,20.81,20.82,12640.0,20.82,20.83,20.81,20.82,12640.0
2019-12-12 15:25:00,20.82,20.85,20.82,20.84,12300.0,20.82,20.85,20.82,20.84,12300.0
2019-12-12 15:30:00,20.84,20.86,20.84,20.85,28720.0,20.84,20.86,20.84,20.85,28720.0
2019-12-12 15:35:00,20.85,20.89,20.85,20.88,18185.0,20.85,20.89,20.85,20.88,18185.0
2019-12-12 15:40:00,20.87,20.89,20.86,20.89,27025.0,20.87,20.89,20.86,20.89,27025.0
2019-12-12 15:45:00,20.89,20.9,20.88,20.89,28525.0,20.89,20.9,20.88,20.89,28525.0
2019-12-12 15:50:00,20.9,20.91,20.89,20.9,35980.0,20.9,20.91,20.89,20.9,35980.0
2019-12-12 15:55:00,20.9,20.9,20.87,20.87,130530.0,20.9,20.9,20.87,20.87,130530.0
2019-12-13 09:30:00,20.86,20.91,20.8,20.83,57705.0,20.86,20.91,20.8,20.83,57705.0
2019-12-13 09:35:00,20.89,20.94,20.84,20.89,20090.0,20.89,20.94,20.84,20.89,20090.0
2019-12-13 09:40:00,20.92,20.95,20.9,20.95,27785.0,20.92,20.95,20.9,20.95,27785.0
2019-12-13 09:45:00,20.95,20.99,20.94,20.99,76985.0,20.95,20.99,20.94,20.99,76985.0
2019-12-13 09:50:00,20.97,21.01,20.97,20.99,29925.0,20.97,21.01,20.97,20.99,29925.0
2019-12-13 09:55:00,20.95,21.01,20.95,21.01,17500.0,20.95,21.01,20.95,21.01,17500.0
2019-12-13 10:00:00,20.99,21.06,20.96,21.03,70370.0,20.99,21.06,20.96,21.03,70370.0
2019-12-13 10:05:00,21.05,21.05,20.99,21.01,133450.0,21.05,21.05,20.99,21.01,133450.0
2019-12-13 10:10:00,21.04,21.04,20.97,20.97,8750.0,21.04,21.04,20.97,20.97,8750.0
2019-12-13 10:15:00,20.95,21.0,20.95,20.97,13885.0,20.95,21.0,20.95,20.97,13885.0
2019-12-13 10:20:00,20.99,21.01,20.98,21.01,13910.0,20.99,21.01,20.98,21.01,13910.0
2019-12-13 10:25:00,21.01,21.02,20.99,21.01,19605.0,21.01,21.02,20.99,21.01,19605.0
2019-12-13 10:30:00,21.01,21.02,20.97,21.01,27275.0,21.01,21.02,20.97,21.01,27275.0
2019-12-13 10:35:00,21.0,21.01,20.97,20.99,14050.0,21.0,21.01,20.97,20.99,14050.0
2019-12-13 10:40:00,21.0,21.01,20.99,21.0,7000.0,21.0,21.01,20.99,21.0,7000.0
2019-12-13 10:45:00,20.97,21.01,20.94,20.96,12255.0,20.97,21.01,20.94,20.96,12255.0
2019-12-13 10:50:00,20.96,20.97,20.9,20.91,16715.0,20.96,20.97,20.9,20.91,16715.0
2019-12-13 10:55:00,20.92,20.93,20.91,20.91,9775.0,20.92,20.93,20.91,20.91,9775.0
2019-12-13 11:00:00,20.91,20.98,20.91,20.98,76300.0,20.91,20.98,20.91,20.98,76300.0
2019-12-13 11:05:00,20.98,21.0,20.97,20.99,54200.0,20.98,21.0,20.97,20.99,54200.0
2019-12-13 11:10:00,20.99,21.06,20.99,21.06,43285.0,20.99,21.06,20.99,21.06,43285.0
2019-12-13 11:15:00,21.05,21.06,21.04,21.04,39395.0,21.05,21.06,21.04,21.04,39395.0
2019-12-13 11:20:00,21.04,21.04,20.97,20.99,46270.0,21.04,21.04,20.97,20.99,46270.0
2019-12-13 11:25:00,20.99,21.01,20.99,21.0,7500.0,20.99,21.01,20.99,21.0,7500.0
2019-12-13 11:30:00,21.01,21.08,21.01,21.07,25125.0,21.01,21.08,21.01,21.07,25125.0
2019-12-13 11:35:00,21.08,21.33,21.08,21.24,393690.0,21.08,21.33,21.08,21.24,393690.0
2019-12-13 11:40:00,21.25,21.26,21.19,21.23,64030.0,21.25,21.26,21.19,21.23,64030.0
2019-12-13 11:45:00,21.21,21.27,21.21,21.27,62015.0,21.21,21.27,21.21,21.27,62015.0
2019-12-13 11:50:00,21.27,21.27,21.21,21.23,33205.0,21.27,21.27,21.21,21.23,33205.0
2019-12-13 11:55:00,21.22,21.23,21.17,21.17,29300.0,21.22,21.23,21.17,21.17,29300.0
2019-12-13 12:00:00,21.18,21.18,21.14,21.17,36075.0,21.18,21.18,21.14,21.17,36075.0
2019-12-13 12:05:00,21.17,21.2,21.17,21.19,24885.0,21.17,21.2,21.17,21.19,24885.0
2019-12-13 12:10:00,21.19,21.21,21.16,21.16,15150.0,21.19,21.21,21.16,21.16,15150.0
2019-12-13 12:15:00,21.17,21.18,21.15,21.18,15255.0,21.17,21.18,21.15,21.18,15255.0
2019-12-13 12:20:00,21.18,21.18,21.16,21.16,7775.0,21.18,21.18,21.16,21.16,7775.0
2019-12-13 12:25:00,21.15,21.19,21.15,21.17,8300.0,21.15,21.19,21.15,21.17,8300.0
2019-12-13 12:30:00,21.18,21.2,21.17,21.17,17800.0,21.18,21.2,21.17,21.17,17800.0
2019-12-13 12:35:00,21.17,21.19,21.15,21.17,18500.0,21.17,21.19,21.15,21.17,18500.0
2019-12-13 12:40:00,21.17,21.18,21.17,21.17,6675.0,21.17,21.18,21.17,21.17,6675.0
2019-12-13 12:45:00,21.17,21.17,21.15,21.16,12725.0,21.17,21.17,21.15,21.16,12725.0
2019-12-13 12:50:00,21.17,21.17,21.13,21.13,13750.0,21.17,21.17,21.13,21.13,13750.0
2019-12-13 12:55:00,21.13,21.14,21.11,21.14,19690.0,21.13,21.14,21.11,21.14,19690.0
2019-12-13 13:00:00,21.15,21.16,21.13,21.16,9160.0,21.15,21.16,21.13,21.16,9160.0
2019-12-13 13:05:00,21.17,21.2,21.17,21.2,38635.0,21.17,21.2,21.17,21.2,38635.0
2019-12-13 13:10:00,21.19,21.19,21.17,21.18,23390.0,21.19,21.19,21.17,21.18,23390.0
2019-12-13 13:15:00,21.18,21.19,21.17,21.19,17675.0,21.18,21.19,21.17,21.19,17675.0
2019-12-13 13:20:00,21.18,21.18,21.15,21.15,19345.0,21.18,21.18,21.15,21.15,19345.0
2019-12-13 13:25:00,21.16,21.16,21.14,21.14,15505.0,21.16,21.16,21.14,21.14,15505.0
2019-12-13 13:30:00,21.14,21.14,21.13,21.14,53685.0,21.14,21.14,21.13,21.14,53685.0
2019-12-13 13:35:00,21.15,21.16,21.14,21.14,17505.0,21.15,21.16,21.14,21.14,17505.0
2019-12-13 13:40:00,21.14,21.14,21.12,21.13,26620.0,21.14,21.14,21.12,21.13,26620.0
2019-12-13 13:45:00,21.14,21.14,21.13,21.13,9345.0,21.14,21.14,21.13,21.13,9345.0
2019-12-13 13:50:00,21.13,21.16,21.13,21.15,16965.0,21.13,21.16,21.13,21.15,16965.0
2019-12-13 13:55:00,21.15,21.16,21.14,21.16,14615.0,21.15,21.16,21.14,21.16,14615.0
2019-12-13 14:00:00,21.17,21.2,21.17,21.19,29915.0,21.17,21.2,21.17,21.19,29915.0
2019-12-13 14:05:00,21.19,21.19,21.17,21.18,17115.0,21.19,21.19,21.17,21.18,17115.0
2019-12-13 14:10:00,21.18,21.2,21.18,21.19,17115.0,21.18,21.2,21.18,21.19,17115.0
2019-12-13 14:15:00,21.18,21.19,21.18,21.19,19425.0,21.18,21.19,21.18,21.19,19425.0
2019-12-13 14:20:00,21.18,21.19,21.17,21.17,21440.0,21.18,21.19,21.17,21.17,21440.0
2019-12-13 14:25:00,21.17,21.18,21.17,21.18,29305.0,21.17,21.18,21.17,21.18,29305.0
2019-12-13 14:30:00,21.17,21.18,21.16,21.18,9255.0,21.17,21.18,21.16,21.18,9255.0
2019-12-13 14:35:00,21.18,21.18,21.13,21.13,23950.0,21.18,21.18,21.13,21.13,23950.0
2019-12-13 14:40:00,21.13,21.14,21.13,21.14,15800.0,21.13,21.14,21.13,21.14,15800.0
2019-12-13 14:45:00,21.14,21.15,21.14,21.15,10055.0,21.14,21.15,21.14,21.15,10055.0
2019-12-13 14:50:00,21.16,21.16,21.15,21.16,18000.0,21.16,21.16,21.15,21.16,18000.0
2019-12-13 14:55:00,21.15,21.15,21.13,21.13,24070.0,21.15,21.15,21.13,21.13,24070.0
2019-12-13 15:00:00,21.14,21.17,21.14,21.17,21740.0,21.14,21.17,21.14,21.17,21740.0
2019-12-13 15:05:00,21.17,21.19,21.17,21.17,45815.0,21.17,21.19,21.17,21.17,45815.0
2019-12-13 15:10:00,21.18,21.18,21.15,21.16,19580.0,21.18,21.18,21.15,21.16,19580.0
2019-12-13 15:15:00,21.15,21.15,21.14,21.15,13795.0,21.15,21.15,21.14,21.15,13795.0
2019-12-13 15:20:00,21.15,21.15,21.14,21.14,31675.0,21.15,21.15,21.14,21.14,31675.0
2019-12-13 15:25:00,21.14,21.14,21.12,21.13,20325.0,21.14,21.14,21.12,21.13,20325.0
2019-12-13 15:30:00,21.12,21.14,21.1,21.13,99885.0,21.12,21.14,21.1,21.13,99885.0
2019-12-13 15:35:00,21.13,21.13,21.11,21.13,48215.0,21.13,21.13,21.11,21.13,48215.0
2019-12-13 15:40:00,21.13,21.14,21.13,21.13,33325.0,21.13,21.14,21.13,21.13,33325.0
2019-12-13 15:45:00,21.13,21.13,21.11,21.12,45130.0,21.13,21.13,21.11,21.12,45130.0
2019-12-13 15:50:00,21.12,21.14,21.09,21.09,127575.0,21.12,21.14,21.09,21.09,127575.0
2019-12-13 15:55:00,21.1,21.15,21.09,21.14,243540.0,21.1,21.15,21.09,21.14,243540.0
2019-12-16 09:30:00,21.3,21.55,21.29,21.41,210960.0,21.3,21.55,21.29,21.41,210960.0
2019-12-16 09:35:00,21.37,21.41,21.31,21.34,58805.0,21.37,21.41,21.31,21.34,58805.0
2019-12-16 09:40:00,21.31,21.36,21.27,21.32,71065.0,21.31,21.36,21.27,21.32,71065.0
2019-12-16 09:45:00,21.32,21.35,21.27,21.29,47075.0,21.32,21.35,21.27,21.29,47075.0
2019-12-16 09:50:00,21.29,21.39,21.29,21.35,43520.0,21.29,21.39,21.29,21.35,43520.0
2019-12-16 09:55:00,21.34,21.34,21.27,21.28,22000.0,21.34,21.34,21.27,21.28,22000.0
2019-12-16 10:00:00,21.29,21.33,21.28,21.32,41200.0,21.29,21.33,21.28,21.32,41200.0
2019-12-16 10:05:00,21.33,21.39,21.32,21.36,51960.0,21.33,21.39,21.32,21.36,51960.0
2019-12-16 10:10:00,21.36,21.39,21.33,21.36,57645.0,21.36,21.39,21.33,21.36,57645.0
2019-12-16 10:15:00,21.37,21.43,21.37,21.41,42075.0,21.37,21.43,21.37,21.41,42075.0
2019-12-16 10:20:00,21.41,21.42,21.37,21.37,36660.0,21.41,21.42,21.37,21.37,36660.0
2019-12-16 10:25:00,21.38,21.42,21.36,21.38,43555.0,21.38,21.42,21.36,21.38,43555.0
2019-12-16 10:30:00,21.38,21.4,21.37,21.38,28675.0,21.38,21.4,21.37,21.38,28675.0
2019-12-16 10:35:00,21.38,21.4,21.37,21.39,30980.0,21.38,21.4,21.37,21.39,30980.0
2019-12-16 10:40:00,21.39,21.43,21.39,21.43,45210.0,21.39,21.43,21.39,21.43,45210.0
2019-12-16 10:45:00,21.42,21.43,21.39,21.4,26085.0,21.42,21.43,21.39,21.4,26085.0
2019-12-16 10:50:00,21.4,21.42,21.37,21.38,47740.0,21.4,21.42,21.37,21.38,47740.0
2019-12-16 10:55:00,21.38,21.39,21.35,21.35,58610.0,21.38,21.39,21.35,21.35,58610.0
2019-12-16 11:00:00,21.35,21.36,21.34,21.35,12980.0,21.35,21.36,21.34,21.35,12980.0
2019-12-16 11:05:00,21.35,21.38,21.34,21.37,31965.0,21.35,21.38,21.34,21.37,31965.0
2019-12-16 11:10:00,21.38,21.41,21.38,21.4,27315.0,21.38,21.41,21.38,21.4,27315.0
2019-12-16 11:15:00,21.39,21.4,21.37,21.4,25055.0,21.39,21.4,21.37,21.4,25055.0
2019-12-16 11:20:00,21.4,21.41,21.39,21.4,17090.0,21.4,21.41,21.39,21.4,17090.0
2019-12-16 11:25:00,21.4,21.4,21.38,21.4,23725.0,21.4,21.4,21.38,21.4,23725.0
2019-12-16 11:30:00,21.39,21.4,21.38,21.38,36015.0,21.39,21.4,21.38,21.38,36015.0
2019-12-16 11:35:00,21.39,21.39,21.35,21.38,84235.0,21.39,21.39,21.35,21.38,84235.0
2019-12-16 11:40:00,21.38,21.39,21.36,21.37,36875.0,21.38,21.39,21.36,21.37,36875.0
2019-12-16 11:45:00,21.37,21.43,21.37,21.42,62615.0,21.37,21.43,21.37,21.42,62615.0
2019-12-16 11:50:00,21.41,21.42,21.4,21.41,23445.0,21.41,21.42,21.4,21.41,23445.0
2019-12-16 11:55:00,21.41,21.49,21.41,21.48,72475.0,21.41,21.49,21.41,21.48,72475.0
2019-12-16 12:00:00,21.48,21.5,21.46,21.46,59895.0,21.48,21.5,21.46,21.46,59895.0
2019-12-16 12:05:00,21.46,21.46,21.43,21.43,39135.0,21.46,21.46,21.43,21.43,39135.0
2019-12-16 12:10:00,21.43,21.43,21.4,21.4,52240.0,21.43,21.43,21.4,21.4,52240.0
2019-12-16 12:15:00,21.4,21.41,21.38,21.39,172045.0,21.4,21.41,21.38,21.39,172045.0
2019-12-16 12:20:00,21.39,21.44,21.38,21.43,83835.0,21.39,21.44,21.38,21.43,83835.0
2019-12-16 12:25:00,21.42,21.43,21.41,21.41,21780.0,21.42,21.43,21.41,21.41,21780.0
2019-12-16 12:30:00,21.42,21.42,21.41,21.41,25250.0,21.42,21.42,21.41,21.41,25250.0
2019-12-16 12:35:00,21.41,21.41,21.4,21.4,19715.0,21.41,21.41,21.4,21.4,19715.0
2019-12-16 12:40:00,21.4,21.41,21.39,21.4,15790.0,21.4,21.41,21.39,21.4,15790.0
2019-12-16 12:45:00,21.4,21.42,21.38,21.42,34540.0,21.4,21.42,21.38,21.42,34540.0
2019-12-16 12:50:00,21.41,21.41,21.4,21.41,12750.0,21.41,21.41,21.4,21.41,12750.0
2019-12-16 12:55:00,21.41,21.42,21.41,21.42,9500.0,21.41,21.42,21.41,21.42,9500.0
2019-12-16 13:00:00,21.42,21.42,21.41,21.42,18305.0,21.42,21.42,21.41,21.42,18305.0
2019-12-16 13:05:00,21.42,21.42,21.41,21.41,10000.0,21.42,21.42,21.41,21.41,10000.0
2019-12-16 13:10:00,21.42,21.42,21.4,21.41,23350.0,21.42,21.42,21.4,21.41,23350.0
2019-12-16 13:15:00,21.4,21.42,21.4,21.41,24115.0,21.4,21.42,21.4,21.41,24115.0
2019-12-16 13:20:00,21.41,21.42,21.41,21.41,15915.0,21.41,21.42,21.41,21.41,15915.0
2019-12-16 13:25:00,21.41,21.41,21.39,21.39,25655.0,21.41,21.41,21.39,21.39,25655.0
2019-12-16 13:30:00,21.39,21.4,21.38,21.38,46280.0,21.39,21.4,21.38,21.38,46280.0
2019-12-16 13:35:00,21.38,21.4,21.38,21.4,12700.0,21.38,21.4,21.38,21.4,12700.0
2019-12-16 13:40:00,21.39,21.41,21.38,21.39,29960.0,21.39,21.41,21.38,21.39,29960.0
2019-12-16 13:45:00,21.39,21.4,21.39,21.4,9160.0,21.39,21.4,21.39,21.4,9160.0
2019-12-16 13:50:00,21.4,21.4,21.39,21.39,16275.0,21.4,21.4,21.39,21.39,16275.0
2019-12-16 13:55:00,21.39,21.4,21.39,21.39,20500.0,21.39,21.4,21.39,21.39,20500.0
2019-12-16 14:00:00,21.4,21.41,21.4,21.41,23140.0,21.4,21.41,21.4,21.41,23140.0
2019-12-16 14:05:00,21.41,21.41,21.39,21.39,9000.0,21.41,21.41,21.39,21.39,9000.0
2019-12-16 14:10:00,21.39,21.39,21.38,21.39,11000.0,21.39,21.39,21.38,21.39,11000.0
2019-12-16 14:15:00,21.39,21.4,21.38,21.39,25560.0,21.39,21.4,21.38,21.39,25560.0
2019-12-16 14:20:00,21.39,21.4,21.38,21.38,36995.0,21.39,21.4,21.38,21.38,36995.0
2019-12-16 14:25:00,21.38,21.39,21.37,21.37,22505.0,21.38,21.39,21.37,21.37,22505.0
2019-12-16 14:30:00,21.37,21.39,21.37,21.38,20430.0,21.37,21.39,21.37,21.38,20430.0
2019-12-16 14:35:00,21.38,21.38,21.37,21.38,14000.0,21.38,21.38,21.37,21.38,14000.0
2019-12-16 14:40:00,21.38,21.39,21.38,21.38,24065.0,21.38,21.39,21.38,21.38,24065.0
2019-12-16 14:45:00,21.38,21.4,21.38,21.39,12025.0,21.38,21.4,21.38,21.39,12025.0
2019-12-16 14:50:00,21.39,21.39,21.38,21.39,18855.0,21.39,21.39,21.38,21.39,18855.0
2019-12-16 14:55:00,21.38,21.39,21.38,21.39,21825.0,21.38,21.39,21.38,21.39,21825.0
2019-12-16 15:00:00,21.39,21.4,21.38,21.39,37345.0,21.39,21.4,21.38,21.39,37345.0
2019-12-16 15:05:00,21.39,21.39,21.38,21.39,19115.0,21.39,21.39,21.38,21.39,19115.0
2019-12-16 15:10:00,21.39,21.42,21.39,21.41,27085.0,21.39,21.42,21.39,21.41,27085.0
2019-12-16 15:15:00,21.41,21.42,21.4,21.41,38255.0,21.41,21.42,21.4,21.41,38255.0
2019-12-16 15:20:00,21.4,21.41,21.4,21.4,45360.0,21.4,21.41,21.4,21.4,45360.0
2019-12-16 15:25:00,21.4,21.42,21.4,21.41,25175.0,21.4,21.42,21.4,21.41,25175.0
2019-12-16 15:30:00,21.41,21.45,21.4,21.44,46915.0,21.41,21.45,21.4,21.44,46915.0
2019-12-16 15:35:00,21.44,21.45,21.4,21.41,43250.0,21.44,21.45,21.4,21.41,43250.0
2019-12-16 15:40:00,21.41,21.41,21.4,21.4,46320.0,21.41,21.41,21.4,21.4,46320.0
2019-12-16 15:45:00,21.41,21.42,21.4,21.42,45660.0,21.41,21.42,21.4,21.42,45660.0
2019-12-16 15:50:00,21.42,21.44,21.4,21.41,84215.0,21.42,21.44,21.4,21.41,84215.0
2019-12-16 15:55:00,21.41,21.46,21.4,21.45,381110.0,21.41,21.46,21.4,21.45,381110.0
2019-12-17 09:30:00,21.47,21.49,21.3,21.36,181530.0,21.47,21.49,21.3,21.36,181530.0
2019-12-17 09:35:00,21.34,21.38,21.2,21.22,130315.0,21.34,21.38,21.2,21.22,130315.0
2019-12-17 09:40:00,21.22,21.32,21.15,21.26,118885.0,21.22,21.32,21.15,21.26,118885.0
2019-12-17 09:45:00,21.24,21.28,21.2,21.21,67380.0,21.24,21.28,21.2,21.21,67380.0
2019-12-17 09:50:00,21.21,21.29,21.21,21.25,66150.0,21.21,21.29,21.21,21.25,66150.0
2019-12-17 09:55:00,21.24,21.26,21.19,21.19,76585.0,21.24,21.26,21.19,21.19,76585.0
2019-12-17 10:00:00,21.19,21.3,21.18,21.27,71105.0,21.19,21.3,21.18,21.27,71105.0
2019-12-17 10:05:00,21.26,21.26,21.17,21.22,50140.0,21.26,21.26,21.17,21.22,50140.0
2019-12-17 10:10:00,21.21,21.26,21.21,21.23,75610.0,21.21,21.26,21.21,21.23,75610.0
2019-12-17 10:15:00,21.23,21.28,21.21,21.27,66395.0,21.23,21.28,21.21,21.27,66395.0
2019-12-17 10:20:00,21.27,21.27,21.18,21.21,60505.0,21.27,21.27,21.18,21.21,60505.0
2019-12-17 10:25:00,21.2,21.21,21.15,21.15,70660.0,21.2,21.21,21.15,21.15,70660.0
2019-12-17 10:30:00,21.15,21.17,21.13,21.15,72050.0,21.15,21.17,21.13,21.15,72050.0
2019-12-17 10:35:00,21.16,21.18,21.14,21.15,43125.0,21.16,21.18,21.14,21.15,43125.0
2019-12-17 10:40:00,21.15,21.16,21.11,21.16,71720.0,21.15,21.16,21.11,21.16,71720.0
2019-12-17 10:45:00,21.16,21.19,21.15,21.15,51335.0,21.16,21.19,21.15,21.15,51335.0
2019-12-17 10:50:00,21.14,21.15,21.09,21.1,91370.0,21.14,21.15,21.09,21.1,91370.0
2019-12-17 10:55:00,21.1,21.13,21.1,21.1,64405.0,21.1,21.13,21.1,21.1,64405.0
2019-12-17 11:00:00,21.1,21.11,21.09,21.09,64140.0,21.1,21.11,21.09,21.09,64140.0
2019-12-17 11:05:00,21.09,21.1,21.04,21.05,81280.0,21.09,21.1,21.04,21.05,81280.0
2019-12-17 11:10:00,21.05,21.09,21.05,21.08,46875.0,21.05,21.09,21.05,21.08,46875.0
2019-12-17 11:15:00,21.08,21.08,21.02,21.03,57205.0,21.08,21.08,21.02,21.03,57205.0
2019-12-17 11:20:00,21.03,21.05,21.01,21.01,35750.0,21.03,21.05,21.01,21.01,35750.0
2019-12-17 11:25:00,21.02,21.07,21.01,21.05,49665.0,21.02,21.07,21.01,21.05,49665.0
2019-12-17 11:30:00,21.05,21.09,21.05,21.08,25160.0,21.05,21.09,21.05,21.08,25160.0
2019-12-17 11:35:00,21.09,21.1,21.05,21.09,31290.0,21.09,21.1,21.05,21.09,31290.0
2019-12-17 11:40:00,21.09,21.12,21.07,21.12,32480.0,21.09,21.12,21.07,21.12,32480.0
2019-12-17 11:45:00,21.11,21.17,21.11,21.14,36095.0,21.11,21.17,21.11,21.14,36095.0
2019-12-17 11:50:00,21.15,21.19,21.15,21.17,25785.0,21.15,21.19,21.15,21.17,25785.0
2019-12-17 11:55:00,21.18,21.21,21.17,21.18,46135.0,21.18,21.21,21.17,21.18,46135.0
2019-12-17 12:00:00,21.17,21.18,21.15,21.16,33300.0,21.17,21.18,21.15,21.16,33300.0
2019-12-17 12:05:00,21.16,21.16,21.11,21.11,32495.0,21.16,21.16,21.11,21.11,32495.0
2019-12-17 12:10:00,21.1,21.13,21.1,21.12,28055.0,21.1,21.13,21.1,21.12,28055.0
2019-12-17 12:15:00,21.12,21.14,21.12,21.14,28990.0,21.12,21.14,21.12,21.14,28990.0
2019-12-17 12:20:00,21.14,21.16,21.13,21.15,52055.0,21.14,21.16,21.13,21.15,52055.0
2019-12-17 12:25:00,21.14,21.15,21.12,21.14,22105.0,21.14,21.15,21.12,21.14,22105.0
2019-12-17 12:30:00,21.13,21.14,21.12,21.13,30255.0,21.13,21.14,21.12,21.13,30255.0
2019-12-17 12:35:00,21.13,21.14,21.11,21.12,26175.0,21.13,21.14,21.11,21.12,26175.0
2019-12-17 12:40:00,21.12,21.15,21.12,21.15,14500.0,21.12,21.15,21.12,21.15,14500.0
2019-12-17 12:45:00,21.16,21.18,21.16,21.18,26815.0,21.16,21.18,21.16,21.18,26815.0
2019-12-17 12:50:00,21.18,21.18,21.16,21.17,30875.0,21.18,21.18,21.16,21.17,30875.0
2019-12-17 12:55:00,21.17,21.18,21.15,21.18,38110.0,21.17,21.18,21.15,21.18,38110.0
2019-12-17 13:00:00,21.18,21.18,21.16,21.16,43700.0,21.18,21.18,21.16,21.16,43700.0
2019-12-17 13:05:00,21.16,21.17,21.14,21.15,19790.0,21.16,21.17,21.14,21.15,19790.0
2019-12-17 13:10:00,21.15,21.16,21.15,21.16,23300.0,21.15,21.16,21.15,21.16,23300.0
2019-12-17 13:15:00,21.16,21.22,21.16,21.21,62695.0,21.16,21.22,21.16,21.21,62695.0
2019-12-17 13:20:00,21.22,21.24,21.21,21.24,24855.0,21.22,21.24,21.21,21.24,24855.0
2019-12-17 13:25:00,21.24,21.24,21.23,21.23,30690.0,21.24,21.24,21.23,21.23,30690.0
2019-12-17 13:30:00,21.24,21.26,21.23,21.24,41655.0,21.24,21.26,21.23,21.24,41655.0
2019-12-17 13:35:00,21.25,21.26,21.23,21.26,33160.0,21.25,21.26,21.23,21.26,33160.0
2019-12-17 13:40:00,21.26,21.27,21.25,21.26,25500.0,21.26,21.27,21.25,21.26,25500.0
2019-12-17 13:45:00,21.26,21.26,21.23,21.23,46125.0,21.26,21.26,21.23,21.23,46125.0
2019-12-17 13:50:00,21.22,21.23,21.22,21.23,50240.0,21.22,21.23,21.22,21.23,50240.0
2019-12-17 13:55:00,21.23,21.25,21.23,21.24,27740.0,21.23,21.25,21.23,21.24,27740.0
2019-12-17 14:00:00,21.24,21.26,21.23,21.23,46630.0,21.24,21.26,21.23,21.23,46630.0
2019-12-17 14:05:00,21.22,21.23,21.21,21.23,32565.0,21.22,21.23,21.21,21.23,32565.0
2019-12-17 14:10:00,21.24,21.24,21.22,21.22,28755.0,21.24,21.24,21.22,21.22,28755.0
2019-12-17 14:15:00,21.22,21.22,21.2,21.21,21500.0,21.22,21.22,21.2,21.21,21500.0
2019-12-17 14:20:00,21.21,21.22,21.21,21.21,36050.0,21.21,21.22,21.21,21.21,36050.0
2019-12-17 14:25:00,21.21,21.21,21.2,21.2,39730.0,21.21,21.21,21.2,21.2,39730.0
2019-12-17 14:30:00,21.2,21.22,21.2,21.21,44825.0,21.2,21.22,21.2,21.21,44825.0
2019-12-17 14:35:00,21.21,21.22,21.21,21.22,19250.0,21.21,21.22,21.21,21.22,19250.0
2019-12-17 14:40:00,21.22,21.23,21.21,21.23,22500.0,21.22,21.23,21.21,21.23,22500.0
2019-12-17 14:45:00,21.23,21.24,21.22,21.24,33655.0,21.23,21.24,21.22,21.24,33655.0
2019-12-17 14:50:00,21.24,21.24,21.23,21.24,22890.0,21.24,21.24,21.23,21.24,22890.0
2019-12-17 14:55:00,21.24,21.26,21.24,21.24,32270.0,21.24,21.26,21.24,21.24,32270.0
2019-12-17 15:00:00,21.24,21.25,21.21,21.23,46135.0,21.24,21.25,21.21,21.23,46135.0
2019-12-17 15:05:00,21.23,21.24,21.23,21.23,28195.0,21.23,21.24,21.23,21.23,28195.0
2019-12-17 15:10:00,21.24,21.24,21.22,21.22,36415.0,21.24,21.24,21.22,21.22,36415.0
2019-12-17 15:15:00,21.22,21.22,21.2,21.22,33375.0,21.22,21.22,21.2,21.22,33375.0
2019-12-17 15:20:00,21.23,21.25,21.22,21.24,32745.0,21.23,21.25,21.22,21.24,32745.0
2019-12-17 15:25:00,21.24,21.25,21.23,21.25,63040.0,21.24,21.25,21.23,21.25,63040.0
2019-12-17 15:30:00,21.26,21.27,21.23,21.23,83020.0,21.26,21.27,21.23,21.23,83020.0
2019-12-17 15:35:00,21.23,21.25,21.23,21.24,48445.0,21.23,21.25,21.23,21.24,48445.0
2019-12-17 15:40:00,21.24,21.25,21.23,21.24,57425.0,21.24,21.25,21.23,21.24,57425.0
2019-12-17 15:45:00,21.24,21.25,21.24,21.24,54325.0,21.24,21.25,21.24,21.24,54325.0
2019-12-17 15:50:00,21.25,21.3,21.24,21.3,163685.0,21.25,21.3,21.24,21.3,163685.0
2019-12-17 15:55:00,21.3,21.3,21.26,21.27,312415.0,21.3,21.3,21.26,21.27,312415.0
2019-12-18 09:30:00,21.28,21.37,21.28,21.29,80215.0,21.28,21.37,21.28,21.29,80215.0
2019-12-18 09:35:00,21.29,21.3,21.24,21.25,55210.0,21.29,21.3,21.24,21.25,55210.0
2019-12-18 09:40:00,21.23,21.35,21.23,21.35,71150.0,21.23,21.35,21.23,21.35,71150.0
2019-12-18 09:45:00,21.35,21.43,21.35,21.39,55255.0,21.35,21.43,21.35,21.39,55255.0
2019-12-18 09:50:00,21.38,21.4,21.34,21.4,52205.0,21.38,21.4,21.34,21.4,52205.0
2019-12-18 09:55:00,21.4,21.41,21.34,21.37,74880.0,21.4,21.41,21.34,21.37,74880.0
2019-12-18 10:00:00,21.37,21.42,21.37,21.38,88995.0,21.37,21.42,21.37,21.38,88995.0
2019-12-18 10:05:00,21.39,21.42,21.38,21.4,25500.0,21.39,21.42,21.38,21.4,25500.0
2019-12-18 10:10:00,21.38,21.39,21.37,21.39,21460.0,21.38,21.39,21.37,21.39,21460.0
2019-12-18 10:15:00,21.39,21.45,21.38,21.44,62665.0,21.39,21.45,21.38,21.44,62665.0
2019-12-18 10:20:00,21.44,21.52,21.44,21.52,76600.0,21.44,21.52,21.44,21.52,76600.0
2019-12-18 10:25:00,21.51,21.53,21.49,21.51,51135.0,21.51,21.53,21.49,21.51,51135.0
2019-12-18 10:30:00,21.5,21.5,21.46,21.49,25900.0,21.5,21.5,21.46,21.49,25900.0
2019-12-18 10:35:00,21.49,21.51,21.48,21.51,29845.0,21.49,21.51,21.48,21.51,29845.0
2019-12-18 10:40:00,21.51,21.55,21.51,21.54,19495.0,21.51,21.55,21.51,21.54,19495.0
2019-12-18 10:45:00,21.54,21.54,21.48,21.49,61200.0,21.54,21.54,21.48,21.49,61200.0
2019-12-18 10:50:00,21.5,21.54,21.5,21.54,19340.0,21.5,21.54,21.5,21.54,19340.0
2019-12-18 10:55:00,21.54,21.54,21.53,21.54,20390.0,21.54,21.54,21.53,21.54,20390.0
2019-12-18 11:00:00,21.54,21.56,21.51,21.55,21870.0,21.54,21.56,21.51,21.55,21870.0
2019-12-18 11:05:00,21.54,21.54,21.51,21.54,31625.0,21.54,21.54,21.51,21.54,31625.0
2019-12-18 11:10:00,21.53,21.56,21.52,21.56,33580.0,21.53,21.56,21.52,21.56,33580.0
2019-12-18 11:15:00,21.56,21.58,21.55,21.57,37320.0,21.56,21.58,21.55,21.57,37320.0
2019-12-18 11:20:00,21.58,21.58,21.56,21.56,22095.0,21.58,21.58,21.56,21.56,22095.0
2019-12-18 11:25:00,21.57,21.62,21.57,21.62,70770.0,21.57,21.62,21.57,21.62,70770.0
2019-12-18 11:30:00,21.63,21.63,21.61,21.61,16550.0,21.63,21.63,21.61,21.61,16550.0
2019-12-18 11:35:00,21.61,21.64,21.59,21.59,49620.0,21.61,21.64,21.59,21.59,49620.0
2019-12-18 11:40:00,21.59,21.63,21.59,21.62,37155.0,21.59,21.63,21.59,21.62,37155.0
2019-12-18 11:45:00,21.63,21.63,21.6,21.6,20430.0,21.63,21.63,21.6,21.6,20430.0
2019-12-18 11:50:00,21.6,21.62,21.6,21.62,26000.0,21.6,21.62,21.6,21.62,26000.0
2019-12-18 11:55:00,21.62,21.64,21.61,21.61,52960.0,21.62,21.64,21.61,21.61,52960.0
2019-12-18 12:00:00,21.6,21.61,21.56,21.58,34630.0,21.6,21.61,21.56,21.58,34630.0
2019-12-18 12:05:00,21.57,21.61,21.57,21.6,16085.0,21.57,21.61,21.57,21.6,16085.0
2019-12-18 12:10:00,21.6,21.61,21.59,21.6,23210.0,21.6,21.61,21.59,21.6,23210.0
2019-12-18 12:15:00,21.6,21.6,21.56,21.56,24395.0,21.6,21.6,21.56,21.56,24395.0
2019-12-18 12:20:00,21.56,21.6,21.56,21.6,48740.0,21.56,21.6,21.56,21.6,48740.0
2019-12-18 12:25:00,21.6,21.6,21.59,21.6,90025.0,21.6,21.6,21.59,21.6,90025.0
2019-12-18 12:30:00,21.6,21.62,21.59,21.61,36500.0,21.6,21.62,21.59,21.61,36500.0
2019-12-18 12:35:00,21.61,21.64,21.6,21.64,39350.0,21.61,21.64,21.6,21.64,39350.0
2019-12-18 12:40:00,21.64,21.64,21.62,21.62,36955.0,21.64,21.64,21.62,21.62,36955.0
2019-12-18 12:45:00,21.62,21.65,21.62,21.65,24080.0,21.62,21.65,21.62,21.65,24080.0
2019-12-18 12:50:00,21.65,21.65,21.64,21.64,35530.0,21.65,21.65,21.64,21.64,35530.0
2019-12-18 12:55:00,21.64,21.65,21.64,21.65,21840.0,21.64,21.65,21.64,21.65,21840.0
2019-12-18 13:00:00,21.65,21.68,21.65,21.67,62105.0,21.65,21.68,21.65,21.67,62105.0
2019-12-18 13:05:00,21.66,21.67,21.64,21.65,12155.0,21.66,21.67,21.64,21.65,12155.0
2019-12-18 13:10:00,21.65,21.67,21.64,21.67,21670.0,21.65,21.67,21.64,21.67,21670.0
2019-12-18 13:15:00,21.67,21.67,21.65,21.65,21940.0,21.67,21.67,21.65,21.65,21940.0
2019-12-18 13:20:00,21.64,21.65,21.62,21.63,28370.0,21.64,21.65,21.62,21.63,28370.0
2019-12-18 13:25:00,21.62,21.64,21.61,21.63,33020.0,21.62,21.64,21.61,21.63,33020.0
2019-12-18 13:30:00,21.63,21.65,21.63,21.65,6500.0,21.63,21.65,21.63,21.65,6500.0
2019-12-18 13:35:00,21.65,21.68,21.65,21.68,30520.0,21.65,21.68,21.65,21.68,30520.0
2019-12-18 13:40:00,21.68,21.69,21.67,21.68,25515.0,21.68,21.69,21.67,21.68,25515.0
2019-12-18 13:45:00,21.67,21.71,21.63,21.64,275935.0,21.67,21.71,21.63,21.64,275935.0
2019-12-18 13:50:00,21.64,21.66,21.62,21.66,20325.0,21.64,21.66,21.62,21.66,20325.0
2019-12-18 13:55:00,21.66,21.66,21.64,21.65,18065.0,21.66,21.66,21.64,21.65,18065.0
2019-12-18 14:00:00,21.65,21.66,21.65,21.65,27200.0,21.65,21.66,21.65,21.65,27200.0
2019-12-18 14:05:00,21.65,21.65,21.63,21.63,16750.0,21.65,21.65,21.63,21.63,16750.0
2019-12-18 14:10:00,21.63,21.64,21.6,21.61,60900.0,21.63,21.64,21.6,21.61,60900.0
2019-12-18 14:15:00,21.6,21.63,21.59,21.59,55505.0,21.6,21.63,21.59,21.59,55505.0
2019-12-18 14:20:00,21.59,21.6,21.59,21.6,52095.0,21.59,21.6,21.59,21.6,52095.0
2019-12-18 14:25:00,21.6,21.61,21.6,21.6,20500.0,21.6,21.61,21.6,21.6,20500.0
2019-12-18 14:30:00,21.6,21.62,21.6,21.62,20420.0,21.6,21.62,21.6,21.62,20420.0
2019-12-18 14:35:00,21.62,21.63,21.61,21.63,19835.0,21.62,21.63,21.61,21.63,19835.0
2019-12-18 14:40:00,21.62,21.64,21.62,21.64,18355.0,21.62,21.64,21.62,21.64,18355.0
2019-12-18 14:45:00,21.64,21.65,21.64,21.64,19020.0,21.64,21.65,21.64,21.64,19020.0
2019-12-18 14:50:00,21.64,21.65,21.62,21.63,26310.0,21.64,21.65,21.62,21.63,26310.0
2019-12-18 14:55:00,21.63,21.63,21.62,21.63,23565.0,21.63,21.63,21.62,21.63,23565.0
2019-12-18 15:00:00,21.63,21.63,21.61,21.62,26555.0,21.63,21.63,21.61,21.62,26555.0
2019-12-18 15:05:00,21.61,21.61,21.6,21.61,32295.0,21.61,21.61,21.6,21.61,32295.0
2019-12-18 15:10:00,21.61,21.63,21.61,21.61,38940.0,21.61,21.63,21.61,21.61,38940.0
2019-12-18 15:15:00,21.61,21.62,21.61,21.61,17280.0,21.61,21.62,21.61,21.61,17280.0
2019-12-18 15:20:00,21.61,21.61,21.61,21.61,66300.0,21.61,21.61,21.61,21.61,66300.0
2019-12-18 15:25:00,21.61,21.62,21.61,21.61,148430.0,21.61,21.62,21.61,21.61,148430.0
2019-12-18 15:30:00,21.61,21.63,21.61,21.63,137465.0,21.61,21.63,21.61,21.63,137465.0
2019-12-18 15:35:00,21.63,21.65,21.63,21.65,121980.0,21.63,21.65,21.63,21.65,121980.0
2019-12-18 15:40:00,21.65,21.65,21.64,21.64,80600.0,21.65,21.65,21.64,21.64,80600.0
2019-12-18 15:45:00,21.64,21.65,21.63,21.65,131815.0,21.64,21.65,21.63,21.65,131815.0
2019-12-18 15:50:00,21.64,21.65,21.62,21.63,244585.0,21.64,21.65,21.62,21.63,244585.0
2019-12-18 15:55:00,21.62,21.62,21.6,21.6,343365.0,21.62,21.62,21.6,21.6,343365.0
2019-12-19 09:30:00,21.6,21.76,21.56,21.67,113515.0,21.6,21.76,21.56,21.67,113515.0
2019-12-19 09:35:00,21.63,21.7,21.62,21.68,34170.0,21.63,21.7,21.62,21.68,34170.0
2019-12-19 09:40:00,21.68,21.71,21.64,21.68,58185.0,21.68,21.71,21.64,21.68,58185.0
2019-12-19 09:45:00,21.68,21.74,21.66,21.74,57855.0,21.68,21.74,21.66,21.74,57855.0
2019-12-19 09:50:00,21.73,21.73,21.69,21.7,31200.0,21.73,21.73,21.69,21.7,31200.0
2019-12-19 09:55:00,21.71,21.71,21.67,21.68,23085.0,21.71,21.71,21.67,21.68,23085.0
2019-12-19 10:00:00,21.67,21.73,21.66,21.72,28105.0,21.67,21.73,21.66,21.72,28105.0
2019-12-19 10:05:00,21.71,21.73,21.69,21.72,33520.0,21.71,21.73,21.69,21.72,33520.0
2019-12-19 10:10:00,21.72,21.73,21.69,21.72,18020.0,21.72,21.73,21.69,21.72,18020.0
2019-12-19 10:15:00,21.71,21.73,21.7,21.73,20110.0,21.71,21.73,21.7,21.73,20110.0
2019-12-19 10:20:00,21.73,21.73,21.68,21.7,33525.0,21.73,21.73,21.68,21.7,33525.0
2019-12-19 10:25:00,21.7,21.74,21.7,21.73,34365.0,21.7,21.74,21.7,21.73,34365.0
2019-12-19 10:30:00,21.72,21.72,21.7,21.7,22500.0,21.72,21.72,21.7,21.7,22500.0
2019-12-19 10:35:00,21.69,21.7,21.67,21.67,17875.0,21.69,21.7,21.67,21.67,17875.0
2019-12-19 10:40:00,21.67,21.69,21.64,21.69,53485.0,21.67,21.69,21.64,21.69,53485.0
2019-12-19 10:45:00,21.69,21.69,21.68,21.68,7605.0,21.69,21.69,21.68,21.68,7605.0
2019-12-19 10:50:00,21.68,21.69,21.66,21.69,13220.0,21.68,21.69,21.66,21.69,13220.0
2019-12-19 10:55:00,21.69,21.72,21.66,21.68,193600.0,21.69,21.72,21.66,21.68,193600.0
2019-12-19 11:00:00,21.69,21.7,21.67,21.69,45605.0,21.69,21.7,21.67,21.69,45605.0
2019-12-19 11:05:00,21.69,21.7,21.69,21.69,22535.0,21.69,21.7,21.69,21.69,22535.0
2019-12-19 11:10:00,21.68,21.71,21.68,21.7,39095.0,21.68,21.71,21.68,21.7,39095.0
2019-12-19 11:15:00,21.7,21.7,21.68,21.68,16500.0,21.7,21.7,21.68,21.68,16500.0
2019-12-19 11:20:00,21.69,21.75,21.69,21.75,102695.0,21.69,21.75,21.69,21.75,102695.0
2019-12-19 11:25:00,21.75,21.79,21.75,21.79,29855.0,21.75,21.79,21.75,21.79,29855.0
2019-12-19 11:30:00,21.78,21.79,21.77,21.79,27935.0,21.78,21.79,21.77,21.79,27935.0
2019-12-19 11:35:00,21.79,21.8,21.78,21.78,22505.0,21.79,21.8,21.78,21.78,22505.0
2019-12-19 11:40:00,21.78,21.78,21.75,21.75,16380.0,21.78,21.78,21.75,21.75,16380.0
2019-12-19 11:45:00,21.75,21.76,21.73,21.74,22595.0,21.75,21.76,21.73,21.74,22595.0
2019-12-19 11:50:00,21.73,21.73,21.7,21.72,41770.0,21.73,21.73,21.7,21.72,41770.0
2019-12-19 11:55:00,21.72,21.75,21.71,21.75,16500.0,21.72,21.75,21.71,21.75,16500.0
2019-12-19 12:00:00,21.75,21.79,21.75,21.78,24930.0,21.75,21.79,21.75,21.78,24930.0
2019-12-19 12:05:00,21.79,21.79,21.77,21.78,7000.0,21.79,21.79,21.77,21.78,7000.0
2019-12-19 12:10:00,21.78,21.79,21.77,21.77,16000.0,21.78,21.79,21.77,21.77,16000.0
2019-12-19 12:15:00,21.78,21.78,21.75,21.76,22620.0,21.78,21.78,21.75,21.76,22620.0
2019-12-19 12:20:00,21.76,21.81,21.75,21.81,43080.0,21.76,21.81,21.75,21.81,43080.0
2019-12-19 12:25:00,21.8,21.8,21.77,21.77,12500.0,21.8,21.8,21.77,21.77,12500.0
2019-12-19 12:30:00,21.77,21.77,21.75,21.76,22820.0,21.77,21.77,21.75,21.76,22820.0
2019-12-19 12:35:00,21.75,21.76,21.73,21.73,15625.0,21.75,21.76,21.73,21.73,15625.0
2019-12-19 12:40:00,21.73,21.75,21.73,21.75,12565.0,21.73,21.75,21.73,21.75,12565.0
2019-12-19 12:45:00,21.75,21.75,21.73,21.74,21250.0,21.75,21.75,21.73,21.74,21250.0
2019-12-19 12:50:00,21.73,21.73,21.71,21.73,12000.0,21.73,21.73,21.71,21.73,12000.0
2019-12-19 12:55:00,21.73,21.79,21.72,21.79,110625.0,21.73,21.79,21.72,21.79,110625.0
2019-12-19 13:00:00,21.79,21.81,21.78,21.79,40705.0,21.79,21.81,21.78,21.79,40705.0
2019-12-19 13:05:00,21.79,21.81,21.78,21.8,14950.0,21.79,21.81,21.78,21.8,14950.0
2019-12-19 13:10:00,21.81,21.81,21.8,21.81,8315.0,21.81,21.81,21.8,21.81,8315.0
2019-12-19 13:15:00,21.81,21.83,21.81,21.83,19575.0,21.81,21.83,21.81,21.83,19575.0
2019-12-19 13:20:00,21.83,21.84,21.82,21.83,29505.0,21.83,21.84,21.82,21.83,29505.0
2019-12-19 13:25:00,21.83,21.84,21.82,21.83,13625.0,21.83,21.84,21.82,21.83,13625.0
2019-12-19 13:30:00,21.83,21.86,21.82,21.85,58530.0,21.83,21.86,21.82,21.85,58530.0
2019-12-19 13:35:00,21.85,21.85,21.84,21.85,13645.0,21.85,21.85,21.84,21.85,13645.0
2019-12-19 13:40:00,21.85,21.87,21.85,21.87,30500.0,21.85,21.87,21.85,21.87,30500.0
2019-12-19 13:45:00,21.87,21.89,21.86,21.89,26070.0,21.87,21.89,21.86,21.89,26070.0
2019-12-19 13:50:00,21.88,21.91,21.88,21.91,37915.0,21.88,21.91,21.88,21.91,37915.0
2019-12-19 13:55:00,21.91,21.93,21.91,21.92,45505.0,21.91,21.93,21.91,21.92,45505.0
2019-12-19 14:00:00,21.92,21.92,21.91,21.92,36525.0,21.92,21.92,21.91,21.92,36525.0
2019-12-19 14:05:00,21.92,21.92,21.84,21.84,26395.0,21.92,21.92,21.84,21.84,26395.0
2019-12-19 14:10:00,21.84,21.85,21.8,21.8,56815.0,21.84,21.85,21.8,21.8,56815.0
2019-12-19 14:15:00,21.8,21.84,21.8,21.83,57285.0,21.8,21.84,21.8,21.83,57285.0
2019-12-19 14:20:00,21.84,21.84,21.82,21.82,21575.0,21.84,21.84,21.82,21.82,21575.0
2019-12-19 14:25:00,21.82,21.84,21.81,21.84,39390.0,21.82,21.84,21.81,21.84,39390.0
2019-12-19 14:30:00,21.84,21.84,21.82,21.83,18825.0,21.84,21.84,21.82,21.83,18825.0
2019-12-19 14:35:00,21.83,21.85,21.83,21.83,23550.0,21.83,21.85,21.83,21.83,23550.0
2019-12-19 14:40:00,21.83,21.84,21.81,21.82,30605.0,21.83,21.84,21.81,21.82,30605.0
2019-12-19 14:45:00,21.81,21.82,21.8,21.82,34800.0,21.81,21.82,21.8,21.82,34800.0
2019-12-19 14:50:00,21.82,21.83,21.79,21.79,13125.0,21.82,21.83,21.79,21.79,13125.0
2019-12-19 14:55:00,21.79,21.8,21.77,21.78,22030.0,21.79,21.8,21.77,21.78,22030.0
2019-12-19 15:00:00,21.78,21.78,21.76,21.76,13000.0,21.78,21.78,21.76,21.76,13000.0
2019-12-19 15:05:00,21.76,21.76,21.74,21.75,23035.0,21.76,21.76,21.74,21.75,23035.0
2019-12-19 15:10:00,21.75,21.76,21.74,21.76,30850.0,21.75,21.76,21.74,21.76,30850.0
2019-12-19 15:15:00,21.76,21.79,21.75,21.77,32000.0,21.76,21.79,21.75,21.77,32000.0
2019-12-19 15:20:00,21.77,21.81,21.77,21.8,76910.0,21.77,21.81,21.77,21.8,76910.0
2019-12-19 15:25:00,21.8,21.83,21.78,21.82,38890.0,21.8,21.83,21.78,21.82,38890.0
2019-12-19 15:30:00,21.82,21.84,21.81,21.84,39365.0,21.82,21.84,21.81,21.84,39365.0
2019-12-19 15:35:00,21.84,21.89,21.84,21.87,99470.0,21.84,21.89,21.84,21.87,99470.0
2019-12-19 15:40:00,21.88,21.93,21.86,21.93,296600.0,21.88,21.93,21.86,21.93,296600.0
2019-12-19 15:45:00,21.93,21.96,21.88,21.9,277400.0,21.93,21.96,21.88,21.9,277400.0
2019-12-19 15:50:00,21.9,21.9,21.86,21.89,238280.0,21.9,21.9,21.86,21.89,238280.0
2019-12-19 15:55:00,21.9,21.92,21.89,21.9,355075.0,21.9,21.92,21.89,21.9,355075.0
2019-12-20 09:30:00,22.06,22.06,21.68,21.87,656820.0,22.06,22.06,21.68,21.87,656820.0
2019-12-20 09:35:00,21.87,22.01,21.87,21.89,38250.0,21.87,22.01,21.87,21.89,38250.0
2019-12-20 09:40:00,21.9,21.93,21.87,21.89,31165.0,21.9,21.93,21.87,21.89,31165.0
2019-12-20 09:45:00,21.89,21.93,21.87,21.9,55585.0,21.89,21.93,21.87,21.9,55585.0
2019-12-20 09:50:00,21.9,21.9,21.76,21.77,24935.0,21.9,21.9,21.76,21.77,24935.0
2019-12-20 09:55:00,21.76,21.81,21.69,21.72,36185.0,21.76,21.81,21.69,21.72,36185.0
2019-12-20 10:00:00,21.72,21.76,21.68,21.68,21135.0,21.72,21.76,21.68,21.68,21135.0
2019-12-20 10:05:00,21.68,21.7,21.66,21.69,20180.0,21.68,21.7,21.66,21.69,20180.0
2019-12-20 10:10:00,21.68,21.74,21.66,21.73,44160.0,21.68,21.74,21.66,21.73,44160.0
2019-12-20 10:15:00,21.74,21.77,21.68,21.68,36580.0,21.74,21.77,21.68,21.68,36580.0
2019-12-20 10:20:00,21.67,21.73,21.67,21.72,13155.0,21.67,21.73,21.67,21.72,13155.0
2019-12-20 10:25:00,21.72,21.72,21.7,21.72,73985.0,21.72,21.72,21.7,21.72,73985.0
2019-12-20 10:30:00,21.74,21.74,21.69,21.71,24615.0,21.74,21.74,21.69,21.71,24615.0
2019-12-20 10:35:00,21.69,21.69,21.67,21.68,23980.0,21.69,21.69,21.67,21.68,23980.0
2019-12-20 10:40:00,21.69,21.69,21.61,21.62,52525.0,21.69,21.69,21.61,21.62,52525.0
2019-12-20 10:45:00,21.63,21.63,21.58,21.61,39045.0,21.63,21.63,21.58,21.61,39045.0
2019-12-20 10:50:00,21.59,21.61,21.56,21.57,53940.0,21.59,21.61,21.56,21.57,53940.0
2019-12-20 10:55:00,21.57,21.58,21.52,21.55,42540.0,21.57,21.58,21.52,21.55,42540.0
2019-12-20 11:00:00,21.55,21.56,21.52,21.55,29955.0,21.55,21.56,21.52,21.55,29955.0
2019-12-20 11:05:00,21.56,21.62,21.55,21.6,31285.0,21.56,21.62,21.55,21.6,31285.0
2019-12-20 11:10:00,21.61,21.62,21.59,21.6,54215.0,21.61,21.62,21.59,21.6,54215.0
2019-12-20 11:15:00,21.6,21.61,21.57,21.58,23220.0,21.6,21.61,21.57,21.58,23220.0
2019-12-20 11:20:00,21.58,21.6,21.55,21.57,86090.0,21.58,21.6,21.55,21.57,86090.0
2019-12-20 11:25:00,21.56,21.59,21.56,21.58,58520.0,21.56,21.59,21.56,21.58,58520.0
2019-12-20 11:30:00,21.59,21.61,21.59,21.6,24970.0,21.59,21.61,21.59,21.6,24970.0
2019-12-20 11:35:00,21.6,21.62,21.58,21.58,26565.0,21.6,21.62,21.58,21.58,26565.0
2019-12-20 11:40:00,21.59,21.6,21.57,21.58,27235.0,21.59,21.6,21.57,21.58,27235.0
2019-12-20 11:45:00,21.57,21.58,21.55,21.56,26055.0,21.57,21.58,21.55,21.56,26055.0
2019-12-20 11:50:00,21.56,21.57,21.52,21.54,25515.0,21.56,21.57,21.52,21.54,25515.0
2019-12-20 11:55:00,21.54,21.55,21.5,21.5,24190.0,21.54,21.55,21.5,21.5,24190.0
2019-12-20 12:00:00,21.51,21.52,21.5,21.52,17105.0,21.51,21.52,21.5,21.52,17105.0
2019-12-20 12:05:00,21.52,21.52,21.45,21.45,54815.0,21.52,21.52,21.45,21.45,54815.0
2019-12-20 12:10:00,21.45,21.45,21.41,21.42,50250.0,21.45,21.45,21.41,21.42,50250.0
2019-12-20 12:15:00,21.42,21.44,21.4,21.4,57060.0,21.42,21.44,21.4,21.4,57060.0
2019-12-20 12:20:00,21.4,21.47,21.39,21.44,46850.0,21.4,21.47,21.39,21.44,46850.0
2019-12-20 12:25:00,21.44,21.45,21.42,21.43,31545.0,21.44,21.45,21.42,21.43,31545.0
2019-12-20 12:30:00,21.43,21.47,21.43,21.46,31160.0,21.43,21.47,21.43,21.46,31160.0
2019-12-20 12:35:00,21.46,21.47,21.44,21.46,16925.0,21.46,21.47,21.44,21.46,16925.0
2019-12-20 12:40:00,21.46,21.47,21.45,21.47,14720.0,21.46,21.47,21.45,21.47,14720.0
2019-12-20 12:45:00,21.47,21.49,21.47,21.47,24965.0,21.47,21.49,21.47,21.47,24965.0
2019-12-20 12:50:00,21.47,21.49,21.47,21.48,16110.0,21.47,21.49,21.47,21.48,16110.0
2019-12-20 12:55:00,21.48,21.49,21.47,21.48,24480.0,21.48,21.49,21.47,21.48,24480.0
2019-12-20 13:00:00,21.47,21.47,21.46,21.47,35665.0,21.47,21.47,21.46,21.47,35665.0
2019-12-20 13:05:00,21.47,21.5,21.47,21.5,36790.0,21.47,21.5,21.47,21.5,36790.0
2019-12-20 13:10:00,21.5,21.53,21.49,21.53,31760.0,21.5,21.53,21.49,21.53,31760.0
2019-12-20 13:15:00,21.53,21.53,21.5,21.5,34180.0,21.53,21.53,21.5,21.5,34180.0
2019-12-20 13:20:00,21.5,21.5,21.49,21.5,46200.0,21.5,21.5,21.49,21.5,46200.0
2019-12-20 13:25:00,21.5,21.51,21.47,21.48,15870.0,21.5,21.51,21.47,21.48,15870.0
2019-12-20 13:30:00,21.48,21.5,21.48,21.49,18965.0,21.48,21.5,21.48,21.49,18965.0
2019-12-20 13:35:00,21.51,21.53,21.51,21.52,9500.0,21.51,21.53,21.51,21.52,9500.0
2019-12-20 13:40:00,21.52,21.52,21.51,21.52,115595.0,21.52,21.52,21.51,21.52,115595.0
2019-12-20 13:45:00,21.52,21.52,21.51,21.52,8500.0,21.52,21.52,21.51,21.52,8500.0
2019-12-20 13:50:00,21.53,21.55,21.52,21.53,18820.0,21.53,21.55,21.52,21.53,18820.0
2019-12-20 13:55:00,21.53,21.54,21.53,21.53,19625.0,21.53,21.54,21.53,21.53,19625.0
2019-12-20 14:00:00,21.53,21.54,21.52,21.53,19800.0,21.53,21.54,21.52,21.53,19800.0
2019-12-20 14:05:00,21.53,21.56,21.53,21.55,26100.0,21.53,21.56,21.53,21.55,26100.0
2019-12-20 14:10:00,21.54,21.56,21.54,21.56,16605.0,21.54,21.56,21.54,21.56,16605.0
2019-12-20 14:15:00,21.56,21.58,21.56,21.58,12510.0,21.56,21.58,21.56,21.58,12510.0
2019-12-20 14:20:00,21.58,21.59,21.56,21.56,16120.0,21.58,21.59,21.56,21.56,16120.0
2019-12-20 14:25:00,21.57,21.57,21.56,21.57,17950.0,21.57,21.57,21.56,21.57,17950.0
2019-12-20 14:30:00,21.56,21.57,21.55,21.55,30175.0,21.56,21.57,21.55,21.55,30175.0
2019-12-20 14:35:00,21.56,21.56,21.56,21.56,8700.0,21.56,21.56,21.56,21.56,8700.0
2019-12-20 14:40:00,21.57,21.57,21.54,21.55,23980.0,21.57,21.57,21.54,21.55,23980.0
2019-12-20 14:45:00,21.55,21.55,21.53,21.55,43905.0,21.55,21.55,21.53,21.55,43905.0
2019-12-20 14:50:00,21.55,21.56,21.53,21.53,58175.0,21.55,21.56,21.53,21.53,58175.0
2019-12-20 14:55:00,21.53,21.56,21.51,21.55,36995.0,21.53,21.56,21.51,21.55,36995.0
2019-12-20 15:00:00,21.55,21.55,21.5,21.5,28965.0,21.55,21.55,21.5,21.5,28965.0
2019-12-20 15:05:00,21.51,21.52,21.5,21.51,24210.0,21.51,21.52,21.5,21.51,24210.0
2019-12-20 15:10:00,21.52,21.52,21.5,21.51,32175.0,21.52,21.52,21.5,21.51,32175.0
2019-12-20 15:15:00,21.51,21.51,21.49,21.5,32365.0,21.51,21.51,21.49,21.5,32365.0
2019-12-20 15:20:00,21.49,21.5,21.47,21.48,30590.0,21.49,21.5,21.47,21.48,30590.0
2019-12-20 15:25:00,21.48,21.48,21.46,21.47,43955.0,21.48,21.48,21.46,21.47,43955.0
2019-12-20 15:30:00,21.47,21.49,21.47,21.48,27530.0,21.47,21.49,21.47,21.48,27530.0
2019-12-20 15:35:00,21.48,21.5,21.48,21.49,58580.0,21.48,21.5,21.48,21.49,58580.0
2019-12-20 15:40:00,21.49,21.5,21.48,21.48,48705.0,21.49,21.5,21.48,21.48,48705.0
2019-12-20 15:45:00,21.48,21.49,21.47,21.48,57300.0,21.48,21.49,21.47,21.48,57300.0
2019-12-20 15:50:00,21.48,21.48,21.38,21.41,403030.0,21.48,21.48,21.38,21.41,403030.0
2019-12-20 15:55:00,21.4,21.41,21.37,21.39,522065.0,21.4,21.41,21.37,21.39,522065.0
2019-12-23 09:30:00,21.45,21.51,21.42,21.48,88120.0,21.45,21.51,21.42,21.48,88120.0
2019-12-23 09:35:00,21.48,21.51,21.45,21.47,50000.0,21.48,21.51,21.45,21.47,50000.0
2019-12-23 09:40:00,21.48,21.55,21.45,21.54,50180.0,21.48,21.55,21.45,21.54,50180.0
2019-12-23 09:45:00,21.56,21.57,21.52,21.52,15670.0,21.56,21.57,21.52,21.52,15670.0
2019-12-23 09:50:00,21.52,21.52,21.48,21.5,25500.0,21.52,21.52,21.48,21.5,25500.0
2019-12-23 09:55:00,21.53,21.53,21.5,21.51,67290.0,21.53,21.53,21.5,21.51,67290.0
2019-12-23 10:00:00,21.5,21.56,21.47,21.55,17625.0,21.5,21.56,21.47,21.55,17625.0
2019-12-23 10:05:00,21.54,21.54,21.51,21.53,8500.0,21.54,21.54,21.51,21.53,8500.0
2019-12-23 10:10:00,21.5,21.52,21.49,21.49,21280.0,21.5,21.52,21.49,21.49,21280.0
2019-12-23 10:15:00,21.5,21.52,21.49,21.51,32685.0,21.5,21.52,21.49,21.51,32685.0
2019-12-23 10:20:00,21.52,21.56,21.51,21.54,17300.0,21.52,21.56,21.51,21.54,17300.0
2019-12-23 10:25:00,21.53,21.54,21.51,21.52,20160.0,21.53,21.54,21.51,21.52,20160.0
2019-12-23 10:30:00,21.54,21.56,21.53,21.53,15500.0,21.54,21.56,21.53,21.53,15500.0
2019-12-23 10:35:00,21.54,21.58,21.54,21.57,25315.0,21.54,21.58,21.54,21.57,25315.0
2019-12-23 10:40:00,21.58,21.58,21.55,21.57,76230.0,21.58,21.58,21.55,21.57,76230.0
2019-12-23 10:45:00,21.59,21.62,21.58,21.6,54970.0,21.59,21.62,21.58,21.6,54970.0
2019-12-23 10:50:00,21.6,21.65,21.59,21.62,23385.0,21.6,21.65,21.59,21.62,23385.0
2019-12-23 10:55:00,21.62,21.63,21.6,21.6,6000.0,21.62,21.63,21.6,21.6,6000.0
2019-12-23 11:00:00,21.6,21.61,21.59,21.59,14735.0,21.6,21.61,21.59,21.59,14735.0
2019-12-23 11:05:00,21.6,21.64,21.6,21.63,44290.0,21.6,21.64,21.6,21.63,44290.0
2019-12-23 11:10:00,21.61,21.65,21.61,21.62,23660.0,21.61,21.65,21.61,21.62,23660.0
2019-12-23 11:15:00,21.62,21.62,21.58,21.58,13185.0,21.62,21.62,21.58,21.58,13185.0
2019-12-23 11:20:00,21.57,21.58,21.56,21.58,11535.0,21.57,21.58,21.56,21.58,11535.0
2019-12-23 11:25:00,21.57,21.57,21.56,21.56,11250.0,21.57,21.57,21.56,21.56,11250.0
2019-12-23 11:30:00,21.56,21.58,21.56,21.57,12310.0,21.56,21.58,21.56,21.57,12310.0
2019-12-23 11:35:00,21.57,21.58,21.56,21.58,15650.0,21.57,21.58,21.56,21.58,15650.0
2019-12-23 11:40:00,21.59,21.61,21.59,21.59,10500.0,21.59,21.61,21.59,21.59,10500.0
2019-12-23 11:45:00,21.6,21.6,21.59,21.6,13000.0,21.6,21.6,21.59,21.6,13000.0
2019-12-23 11:50:00,21.59,21.6,21.59,21.6,3500.0,21.59,21.6,21.59,21.6,3500.0
2019-12-23 11:55:00,21.6,21.61,21.6,21.6,12500.0,21.6,21.61,21.6,21.6,12500.0
2019-12-23 12:00:00,21.6,21.6,21.59,21.59,10500.0,21.6,21.6,21.59,21.59,10500.0
2019-12-23 12:05:00,21.58,21.6,21.58,21.6,12865.0,21.58,21.6,21.58,21.6,12865.0
2019-12-23 12:10:00,21.6,21.61,21.6,21.6,4500.0,21.6,21.61,21.6,21.6,4500.0
2019-12-23 12:15:00,21.61,21.61,21.6,21.6,5500.0,21.61,21.61,21.6,21.6,5500.0
2019-12-23 12:20:00,21.6,21.62,21.6,21.62,10250.0,21.6,21.62,21.6,21.62,10250.0
2019-12-23 12:25:00,21.62,21.62,21.59,21.59,46155.0,21.62,21.62,21.59,21.59,46155.0
2019-12-23 12:30:00,21.59,21.61,21.59,21.61,11895.0,21.59,21.61,21.59,21.61,11895.0
2019-12-23 12:35:00,21.61,21.62,21.61,21.62,5510.0,21.61,21.62,21.61,21.62,5510.0
2019-12-23 12:40:00,21.61,21.61,21.6,21.61,7500.0,21.61,21.61,21.6,21.61,7500.0
2019-12-23 12:45:00,21.61,21.62,21.61,21.61,9250.0,21.61,21.62,21.61,21.61,9250.0
2019-12-23 12:50:00,21.61,21.62,21.6,21.61,21750.0,21.61,21.62,21.6,21.61,21750.0
2019-12-23 12:55:00,21.6,21.61,21.59,21.6,6500.0,21.6,21.61,21.59,21.6,6500.0
2019-12-23 13:00:00,21.61,21.61,21.59,21.59,8150.0,21.61,21.61,21.59,21.59,8150.0
2019-12-23 13:05:00,21.6,21.61,21.59,21.6,10065.0,21.6,21.61,21.59,21.6,10065.0
2019-12-23 13:10:00,21.61,21.61,21.61,21.61,3000.0,21.61,21.61,21.61,21.61,3000.0
2019-12-23 13:15:00,21.61,21.62,21.61,21.62,12860.0,21.61,21.62,21.61,21.62,12860.0
2019-12-23 13:20:00,21.62,21.63,21.61,21.63,13750.0,21.62,21.63,21.61,21.63,13750.0
2019-12-23 13:25:00,21.63,21.64,21.62,21.64,7000.0,21.63,21.64,21.62,21.64,7000.0
2019-12-23 13:30:00,21.64,21.66,21.64,21.66,11495.0,21.64,21.66,21.64,21.66,11495.0
2019-12-23 13:35:00,21.66,21.66,21.64,21.65,6500.0,21.66,21.66,21.64,21.65,6500.0
2019-12-23 13:40:00,21.65,21.65,21.64,21.64,6365.0,21.65,21.65,21.64,21.64,6365.0
2019-12-23 13:45:00,21.64,21.65,21.64,21.65,11000.0,21.64,21.65,21.64,21.65,11000.0
2019-12-23 13:50:00,21.65,21.65,21.63,21.63,34910.0,21.65,21.65,21.63,21.63,34910.0
2019-12-23 13:55:00,21.64,21.65,21.63,21.64,12770.0,21.64,21.65,21.63,21.64,12770.0
2019-12-23 14:00:00,21.64,21.65,21.63,21.63,6500.0,21.64,21.65,21.63,21.63,6500.0
2019-12-23 14:05:00,21.63,21.64,21.63,21.64,6710.0,21.63,21.64,21.63,21.64,6710.0
2019-12-23 14:10:00,21.64,21.65,21.64,21.64,3500.0,21.64,21.65,21.64,21.64,3500.0
2019-12-23 14:15:00,21.65,21.65,21.64,21.65,7000.0,21.65,21.65,21.64,21.65,7000.0
2019-12-23 14:20:00,21.65,21.66,21.64,21.64,10330.0,21.65,21.66,21.64,21.64,10330.0
2019-12-23 14:25:00,21.64,21.65,21.63,21.63,17435.0,21.64,21.65,21.63,21.63,17435.0
2019-12-23 14:30:00,21.64,21.64,21.63,21.63,6345.0,21.64,21.64,21.63,21.63,6345.0
2019-12-23 14:35:00,21.63,21.63,21.61,21.63,14750.0,21.63,21.63,21.61,21.63,14750.0
2019-12-23 14:40:00,21.62,21.63,21.61,21.61,8000.0,21.62,21.63,21.61,21.61,8000.0
2019-12-23 14:45:00,21.62,21.62,21.61,21.61,5500.0,21.62,21.62,21.61,21.61,5500.0
2019-12-23 14:50:00,21.61,21.61,21.59,21.59,13600.0,21.61,21.61,21.59,21.59,13600.0
2019-12-23 14:55:00,21.59,21.62,21.59,21.61,18100.0,21.59,21.62,21.59,21.61,18100.0
2019-12-23 15:00:00,21.63,21.64,21.62,21.63,11180.0,21.63,21.64,21.62,21.63,11180.0
2019-12-23 15:05:00,21.63,21.63,21.6,21.6,20500.0,21.63,21.63,21.6,21.6,20500.0
2019-12-23 15:10:00,21.6,21.62,21.6,21.61,17375.0,21.6,21.62,21.6,21.61,17375.0
2019-12-23 15:15:00,21.61,21.61,21.58,21.58,20700.0,21.61,21.61,21.58,21.58,20700.0
2019-12-23 15:20:00,21.58,21.58,21.57,21.57,15000.0,21.58,21.58,21.57,21.57,15000.0
2019-12-23 15:25:00,21.57,21.58,21.57,21.58,20750.0,21.57,21.58,21.57,21.58,20750.0
2019-12-23 15:30:00,21.58,21.59,21.58,21.59,22990.0,21.58,21.59,21.58,21.59,22990.0
2019-12-23 15:35:00,21.59,21.59,21.57,21.57,27205.0,21.59,21.59,21.57,21.57,27205.0
2019-12-23 15:40:00,21.57,21.57,21.55,21.57,23555.0,21.57,21.57,21.55,21.57,23555.0
2019-12-23 15:45:00,21.57,21.57,21.55,21.55,28765.0,21.57,21.57,21.55,21.55,28765.0
2019-12-23 15:50:00,21.55,21.57,21.54,21.56,86315.0,21.55,21.57,21.54,21.56,86315.0
2019-12-23 15:55:00,21.56,21.58,21.56,21.56,158315.0,21.56,21.58,21.56,21.56,158315.0
2019-12-24 09:30:00,21.58,21.66,21.57,21.58,41505.0,21.58,21.66,21.57,21.58,41505.0
2019-12-24 09:35:00,21.6,21.64,21.59,21.63,14350.0,21.6,21.64,21.59,21.63,14350.0
2019-12-24 09:40:00,21.62,21.66,21.62,21.63,23880.0,21.62,21.66,21.62,21.63,23880.0
2019-12-24 09:45:00,21.64,21.64,21.59,21.6,4000.0,21.64,21.64,21.59,21.6,4000.0
2019-12-24 09:50:00,21.58,21.59,21.54,21.56,13485.0,21.58,21.59,21.54,21.56,13485.0
2019-12-24 09:55:00,21.54,21.56,21.53,21.53,5265.0,21.54,21.56,21.53,21.53,5265.0
2019-12-24 10:00:00,21.55,21.6,21.55,21.6,23695.0,21.55,21.6,21.55,21.6,23695.0
2019-12-24 10:05:00,21.6,21.6,21.59,21.59,5500.0,21.6,21.6,21.59,21.59,5500.0
2019-12-24 10:10:00,21.59,21.59,21.56,21.57,8315.0,21.59,21.59,21.56,21.57,8315.0
2019-12-24 10:15:00,21.57,21.59,21.56,21.58,18400.0,21.57,21.59,21.56,21.58,18400.0
2019-12-24 10:20:00,21.59,21.6,21.57,21.6,9580.0,21.59,21.6,21.57,21.6,9580.0
2019-12-24 10:25:00,21.6,21.6,21.58,21.6,10765.0,21.6,21.6,21.58,21.6,10765.0
2019-12-24 10:30:00,21.59,21.62,21.59,21.61,12815.0,21.59,21.62,21.59,21.61,12815.0
2019-12-24 10:35:00,21.61,21.64,21.61,21.63,10000.0,21.61,21.64,21.61,21.63,10000.0
2019-12-24 10:40:00,21.64,21.64,21.63,21.63,11740.0,21.64,21.64,21.63,21.63,11740.0
2019-12-24 10:45:00,21.63,21.63,21.58,21.6,14770.0,21.63,21.63,21.58,21.6,14770.0
2019-12-24 10:50:00,21.6,21.63,21.6,21.63,6870.0,21.6,21.63,21.6,21.63,6870.0
2019-12-24 10:55:00,21.62,21.63,21.62,21.63,6260.0,21.62,21.63,21.62,21.63,6260.0
2019-12-24 11:00:00,21.64,21.65,21.63,21.63,13630.0,21.64,21.65,21.63,21.63,13630.0
2019-12-24 11:05:00,21.63,21.65,21.63,21.65,7395.0,21.63,21.65,21.63,21.65,7395.0
2019-12-24 11:10:00,21.65,21.65,21.65,21.65,7735.0,21.65,21.65,21.65,21.65,7735.0
2019-12-24 11:15:00,21.64,21.65,21.6,21.6,13430.0,21.64,21.65,21.6,21.6,13430.0
2019-12-24 11:20:00,21.6,21.6,21.58,21.58,7000.0,21.6,21.6,21.58,21.58,7000.0
2019-12-24 11:25:00,21.58,21.6,21.57,21.6,8150.0,21.58,21.6,21.57,21.6,8150.0
2019-12-24 11:30:00,21.59,21.59,21.57,21.57,11790.0,21.59,21.59,21.57,21.57,11790.0
2019-12-24 11:35:00,21.56,21.57,21.55,21.57,13785.0,21.56,21.57,21.55,21.57,13785.0
2019-12-24 11:40:00,21.57,21.58,21.57,21.58,1000.0,21.57,21.58,21.57,21.58,1000.0
2019-12-24 11:45:00,21.59,21.6,21.58,21.6,6700.0,21.59,21.6,21.58,21.6,6700.0
2019-12-24 11:50:00,21.6,21.61,21.6,21.6,10395.0,21.6,21.61,21.6,21.6,10395.0
2019-12-24 11:55:00,21.6,21.6,21.57,21.57,11985.0,21.6,21.6,21.57,21.57,11985.0
2019-12-24 12:00:00,21.57,21.59,21.57,21.57,6695.0,21.57,21.59,21.57,21.57,6695.0
2019-12-24 12:05:00,21.58,21.58,21.57,21.58,5775.0,21.58,21.58,21.57,21.58,5775.0
2019-12-24 12:10:00,21.58,21.58,21.57,21.57,9785.0,21.58,21.58,21.57,21.57,9785.0
2019-12-24 12:15:00,21.57,21.57,21.57,21.57,5335.0,21.57,21.57,21.57,21.57,5335.0
2019-12-24 12:20:00,21.57,21.57,21.56,21.57,6500.0,21.57,21.57,21.56,21.57,6500.0
2019-12-24 12:25:00,21.58,21.58,21.57,21.57,9320.0,21.58,21.58,21.57,21.57,9320.0
2019-12-24 12:30:00,21.58,21.58,21.57,21.58,3580.0,21.58,21.58,21.57,21.58,3580.0
2019-12-24 12:35:00,21.57,21.57,21.55,21.56,10175.0,21.57,21.57,21.55,21.56,10175.0
2019-12-24 12:40:00,21.55,21.56,21.54,21.54,18400.0,21.55,21.56,21.54,21.54,18400.0
2019-12-24 12:45:00,21.54,21.54,21.53,21.54,18995.0,21.54,21.54,21.53,21.54,18995.0
2019-12-24 12:50:00,21.54,21.54,21.53,21.54,9905.0,21.54,21.54,21.53,21.54,9905.0
2019-12-24 12:55:00,21.55,21.56,21.53,21.56,27135.0,21.55,21.56,21.53,21.56,27135.0
2019-12-26 09:30:00,21.53,21.67,21.53,21.67,61995.0,21.53,21.67,21.53,21.67,61995.0
2019-12-26 09:35:00,21.7,21.75,21.69,21.75,20535.0,21.7,21.75,21.69,21.75,20535.0
2019-12-26 09:40:00,21.76,21.8,21.74,21.8,17850.0,21.76,21.8,21.74,21.8,17850.0
2019-12-26 09:45:00,21.8,21.85,21.75,21.75,30430.0,21.8,21.85,21.75,21.75,30430.0
2019-12-26 09:50:00,21.76,21.81,21.74,21.8,8530.0,21.76,21.81,21.74,21.8,8530.0
2019-12-26 09:55:00,21.79,21.84,21.78,21.8,11500.0,21.79,21.84,21.78,21.8,11500.0
2019-12-26 10:00:00,21.79,21.88,21.79,21.87,21415.0,21.79,21.88,21.79,21.87,21415.0
2019-12-26 10:05:00,21.88,21.89,21.85,21.86,15150.0,21.88,21.89,21.85,21.86,15150.0
2019-12-26 10:10:00,21.86,21.88,21.8,21.86,18985.0,21.86,21.88,21.8,21.86,18985.0
2019-12-26 10:15:00,21.87,21.89,21.85,21.87,19905.0,21.87,21.89,21.85,21.87,19905.0
2019-12-26 10:20:00,21.85,21.86,21.82,21.84,13395.0,21.85,21.86,21.82,21.84,13395.0
2019-12-26 10:25:00,21.83,21.86,21.83,21.85,24040.0,21.83,21.86,21.83,21.85,24040.0
2019-12-26 10:30:00,21.86,21.89,21.8,21.8,8775.0,21.86,21.89,21.8,21.8,8775.0
2019-12-26 10:35:00,21.8,21.81,21.79,21.81,9500.0,21.8,21.81,21.79,21.81,9500.0
2019-12-26 10:40:00,21.8,21.8,21.76,21.76,4025.0,21.8,21.8,21.76,21.76,4025.0
2019-12-26 10:45:00,21.78,21.79,21.76,21.77,8995.0,21.78,21.79,21.76,21.77,8995.0
2019-12-26 10:50:00,21.76,21.77,21.74,21.75,12005.0,21.76,21.77,21.74,21.75,12005.0
2019-12-26 10:55:00,21.75,21.77,21.75,21.76,6500.0,21.75,21.77,21.75,21.76,6500.0
2019-12-26 11:00:00,21.76,21.76,21.73,21.74,6045.0,21.76,21.76,21.73,21.74,6045.0
2019-12-26 11:05:00,21.72,21.72,21.69,21.69,9600.0,21.72,21.72,21.69,21.69,9600.0
2019-12-26 11:10:00,21.68,21.68,21.66,21.68,7315.0,21.68,21.68,21.66,21.68,7315.0
2019-12-26 11:15:00,21.68,21.7,21.68,21.69,4750.0,21.68,21.7,21.68,21.69,4750.0
2019-12-26 11:20:00,21.68,21.69,21.66,21.66,6505.0,21.68,21.69,21.66,21.66,6505.0
2019-12-26 11:25:00,21.65,21.66,21.64,21.65,11075.0,21.65,21.66,21.64,21.65,11075.0
2019-12-26 11:30:00,21.62,21.65,21.62,21.65,9400.0,21.62,21.65,21.62,21.65,9400.0
2019-12-26 11:35:00,21.67,21.69,21.66,21.69,14070.0,21.67,21.69,21.66,21.69,14070.0
2019-12-26 11:40:00,21.7,21.7,21.67,21.67,4000.0,21.7,21.7,21.67,21.67,4000.0
2019-12-26 11:45:00,21.67,21.68,21.66,21.67,9500.0,21.67,21.68,21.66,21.67,9500.0
2019-12-26 11:50:00,21.68,21.68,21.68,21.68,7500.0,21.68,21.68,21.68,21.68,7500.0
2019-12-26 11:55:00,21.69,21.69,21.67,21.69,22475.0,21.69,21.69,21.67,21.69,22475.0
2019-12-26 12:00:00,21.68,21.68,21.66,21.66,7125.0,21.68,21.68,21.66,21.66,7125.0
2019-12-26 12:05:00,21.66,21.67,21.66,21.67,3095.0,21.66,21.67,21.66,21.67,3095.0
2019-12-26 12:10:00,21.68,21.69,21.67,21.68,6435.0,21.68,21.69,21.67,21.68,6435.0
2019-12-26 12:15:00,21.68,21.69,21.68,21.68,3500.0,21.68,21.69,21.68,21.68,3500.0
2019-12-26 12:20:00,21.69,21.7,21.69,21.7,9080.0,21.69,21.7,21.69,21.7,9080.0
2019-12-26 12:25:00,21.71,21.71,21.69,21.69,2500.0,21.71,21.71,21.69,21.69,2500.0
2019-12-26 12:30:00,21.69,21.7,21.69,21.69,5500.0,21.69,21.7,21.69,21.69,5500.0
2019-12-26 12:35:00,21.68,21.68,21.66,21.67,4500.0,21.68,21.68,21.66,21.67,4500.0
2019-12-26 12:40:00,21.67,21.68,21.67,21.68,4500.0,21.67,21.68,21.67,21.68,4500.0
2019-12-26 12:45:00,21.68,21.68,21.66,21.68,3500.0,21.68,21.68,21.66,21.68,3500.0
2019-12-26 12:50:00,21.68,21.68,21.68,21.68,1800.0,21.68,21.68,21.68,21.68,1800.0
2019-12-26 12:55:00,21.69,21.69,21.69,21.69,500.0,21.69,21.69,21.69,21.69,500.0
2019-12-26 13:00:00,21.69,21.7,21.68,21.69,6625.0,21.69,21.7,21.68,21.69,6625.0
2019-12-26 13:05:00,21.69,21.69,21.68,21.69,8670.0,21.69,21.69,21.68,21.69,8670.0
2019-12-26 13:10:00,21.69,21.69,21.68,21.69,3300.0,21.69,21.69,21.68,21.69,3300.0
2019-12-26 13:15:00,21.68,21.69,21.68,21.69,4475.0,21.68,21.69,21.68,21.69,4475.0
2019-12-26 13:20:00,21.68,21.69,21.68,21.69,3750.0,21.68,21.69,21.68,21.69,3750.0
2019-12-26 13:25:00,21.69,21.7,21.69,21.7,4065.0,21.69,21.7,21.69,21.7,4065.0
2019-12-26 13:30:00,21.72,21.72,21.72,21.72,2580.0,21.72,21.72,21.72,21.72,2580.0
2019-12-26 13:35:00,21.72,21.73,21.71,21.72,9150.0,21.72,21.73,21.71,21.72,9150.0
2019-12-26 13:40:00,21.72,21.73,21.72,21.73,4515.0,21.72,21.73,21.72,21.73,4515.0
2019-12-26 13:45:00,21.72,21.72,21.71,21.71,5335.0,21.72,21.72,21.71,21.71,5335.0
2019-12-26 13:50:00,21.72,21.72,21.71,21.71,4500.0,21.72,21.72,21.71,21.71,4500.0
2019-12-26 13:55:00,21.72,21.72,21.69,21.69,4000.0,21.72,21.72,21.69,21.69,4000.0
2019-12-26 14:00:00,21.69,21.69,21.68,21.68,8020.0,21.69,21.69,21.68,21.68,8020.0
2019-12-26 14:05:00,21.68,21.68,21.67,21.67,14080.0,21.68,21.68,21.67,21.67,14080.0
2019-12-26 14:10:00,21.67,21.67,21.64,21.65,14790.0,21.67,21.67,21.64,21.65,14790.0
2019-12-26 14:15:00,21.65,21.66,21.64,21.65,8600.0,21.65,21.66,21.64,21.65,8600.0
2019-12-26 14:20:00,21.66,21.66,21.65,21.66,7000.0,21.66,21.66,21.65,21.66,7000.0
2019-12-26 14:25:00,21.66,21.66,21.65,21.66,3500.0,21.66,21.66,21.65,21.66,3500.0
2019-12-26 14:30:00,21.64,21.65,21.63,21.64,14675.0,21.64,21.65,21.63,21.64,14675.0
2019-12-26 14:35:00,21.64,21.65,21.64,21.64,3000.0,21.64,21.65,21.64,21.64,3000.0
2019-12-26 14:40:00,21.64,21.64,21.63,21.63,10055.0,21.64,21.64,21.63,21.63,10055.0
2019-12-26 14:45:00,21.63,21.63,21.62,21.62,26730.0,21.63,21.63,21.62,21.62,26730.0
2019-12-26 14:50:00,21.62,21.62,21.59,21.59,17805.0,21.62,21.62,21.59,21.59,17805.0
2019-12-26 14:55:00,21.59,21.6,21.58,21.58,35925.0,21.59,21.6,21.58,21.58,35925.0
2019-12-26 15:00:00,21.58,21.6,21.58,21.6,33980.0,21.58,21.6,21.58,21.6,33980.0
2019-12-26 15:05:00,21.6,21.62,21.6,21.62,8175.0,21.6,21.62,21.6,21.62,8175.0
2019-12-26 15:10:00,21.62,21.64,21.62,21.63,7285.0,21.62,21.64,21.62,21.63,7285.0
2019-12-26 15:15:00,21.64,21.66,21.63,21.63,10770.0,21.64,21.66,21.63,21.63,10770.0
2019-12-26 15:20:00,21.63,21.64,21.63,21.63,9000.0,21.63,21.64,21.63,21.63,9000.0
2019-12-26 15:25:00,21.63,21.64,21.61,21.61,29230.0,21.63,21.64,21.61,21.61,29230.0
2019-12-26 15:30:00,21.61,21.61,21.59,21.59,13040.0,21.61,21.61,21.59,21.59,13040.0
2019-12-26 15:35:00,21.6,21.6,21.59,21.59,17625.0,21.6,21.6,21.59,21.59,17625.0
2019-12-26 15:40:00,21.59,21.62,21.59,21.61,12500.0,21.59,21.62,21.59,21.61,12500.0
2019-12-26 15:45:00,21.61,21.63,21.61,21.61,15835.0,21.61,21.63,21.61,21.61,15835.0
2019-12-26 15:50:00,21.61,21.62,21.61,21.62,20500.0,21.61,21.62,21.61,21.62,20500.0
2019-12-26 15:55:00,21.63,21.65,21.6,21.64,156515.0,21.63,21.65,21.6,21.64,156515.0
2019-12-27 09:30:00,21.73,21.74,21.6,21.66,87535.0,21.73,21.74,21.6,21.66,87535.0
2019-12-27 09:35:00,21.61,21.7,21.56,21.59,19405.0,21.61,21.7,21.56,21.59,19405.0
2019-12-27 09:40:00,21.56,21.6,21.5,21.52,13500.0,21.56,21.6,21.5,21.52,13500.0
2019-12-27 09:45:00,21.51,21.51,21.47,21.48,18000.0,21.51,21.51,21.47,21.48,18000.0
2019-12-27 09:50:00,21.48,21.51,21.48,21.49,15425.0,21.48,21.51,21.48,21.49,15425.0
2019-12-27 09:55:00,21.49,21.51,21.42,21.42,21110.0,21.49,21.51,21.42,21.42,21110.0
2019-12-27 10:00:00,21.44,21.48,21.42,21.48,22500.0,21.44,21.48,21.42,21.48,22500.0
2019-12-27 10:05:00,21.48,21.51,21.48,21.5,8480.0,21.48,21.51,21.48,21.5,8480.0
2019-12-27 10:10:00,21.5,21.52,21.48,21.49,15495.0,21.5,21.52,21.48,21.49,15495.0
2019-12-27 10:15:00,21.51,21.55,21.5,21.55,27950.0,21.51,21.55,21.5,21.55,27950.0
2019-12-27 10:20:00,21.56,21.59,21.56,21.57,9495.0,21.56,21.59,21.56,21.57,9495.0
2019-12-27 10:25:00,21.58,21.58,21.53,21.54,6625.0,21.58,21.58,21.53,21.54,6625.0
2019-12-27 10:30:00,21.55,21.55,21.49,21.51,27075.0,21.55,21.55,21.49,21.51,27075.0
2019-12-27 10:35:00,21.5,21.55,21.5,21.55,9030.0,21.5,21.55,21.5,21.55,9030.0
2019-12-27 10:40:00,21.56,21.56,21.53,21.55,23125.0,21.56,21.56,21.53,21.55,23125.0
2019-12-27 10:45:00,21.54,21.55,21.52,21.52,17250.0,21.54,21.55,21.52,21.52,17250.0
2019-12-27 10:50:00,21.52,21.54,21.51,21.53,25175.0,21.52,21.54,21.51,21.53,25175.0
2019-12-27 10:55:00,21.53,21.54,21.51,21.54,24630.0,21.53,21.54,21.51,21.54,24630.0
2019-12-27 11:00:00,21.54,21.54,21.5,21.5,16000.0,21.54,21.54,21.5,21.5,16000.0
2019-12-27 11:05:00,21.5,21.51,21.45,21.45,21400.0,21.5,21.51,21.45,21.45,21400.0
2019-12-27 11:10:00,21.46,21.49,21.44,21.49,18785.0,21.46,21.49,21.44,21.49,18785.0
2019-12-27 11:15:00,21.48,21.5,21.46,21.46,11560.0,21.48,21.5,21.46,21.46,11560.0
2019-12-27 11:20:00,21.46,21.47,21.45,21.45,23925.0,21.46,21.47,21.45,21.45,23925.0
2019-12-27 11:25:00,21.45,21.48,21.45,21.47,19230.0,21.45,21.48,21.45,21.47,19230.0
2019-12-27 11:30:00,21.47,21.52,21.47,21.52,14435.0,21.47,21.52,21.47,21.52,14435.0
2019-12-27 11:35:00,21.52,21.53,21.51,21.51,10480.0,21.52,21.53,21.51,21.51,10480.0
2019-12-27 11:40:00,21.51,21.52,21.5,21.5,23750.0,21.51,21.52,21.5,21.5,23750.0
2019-12-27 11:45:00,21.48,21.52,21.48,21.51,9650.0,21.48,21.52,21.48,21.51,9650.0
2019-12-27 11:50:00,21.51,21.53,21.51,21.51,6500.0,21.51,21.53,21.51,21.51,6500.0
2019-12-27 11:55:00,21.51,21.52,21.49,21.49,13130.0,21.51,21.52,21.49,21.49,13130.0
2019-12-27 12:00:00,21.49,21.51,21.49,21.5,13375.0,21.49,21.51,21.49,21.5,13375.0
2019-12-27 12:05:00,21.51,21.51,21.48,21.5,14000.0,21.51,21.51,21.48,21.5,14000.0
2019-12-27 12:10:00,21.49,21.52,21.49,21.51,12500.0,21.49,21.52,21.49,21.51,12500.0
2019-12-27 12:15:00,21.51,21.51,21.49,21.51,21965.0,21.51,21.51,21.49,21.51,21965.0
2019-12-27 12:20:00,21.5,21.51,21.48,21.49,19725.0,21.5,21.51,21.48,21.49,19725.0
2019-12-27 12:25:00,21.48,21.49,21.46,21.48,13650.0,21.48,21.49,21.46,21.48,13650.0
2019-12-27 12:30:00,21.47,21.47,21.44,21.44,15880.0,21.47,21.47,21.44,21.44,15880.0
2019-12-27 12:35:00,21.44,21.45,21.42,21.42,29900.0,21.44,21.45,21.42,21.42,29900.0
2019-12-27 12:40:00,21.42,21.44,21.42,21.44,19720.0,21.42,21.44,21.42,21.44,19720.0
2019-12-27 12:45:00,21.43,21.46,21.43,21.46,16710.0,21.43,21.46,21.43,21.46,16710.0
2019-12-27 12:50:00,21.49,21.49,21.47,21.48,8760.0,21.49,21.49,21.47,21.48,8760.0
2019-12-27 12:55:00,21.47,21.48,21.47,21.48,15645.0,21.47,21.48,21.47,21.48,15645.0
2019-12-27 13:00:00,21.48,21.49,21.47,21.47,16100.0,21.48,21.49,21.47,21.47,16100.0
2019-12-27 13:05:00,21.48,21.49,21.47,21.49,18990.0,21.48,21.49,21.47,21.49,18990.0
2019-12-27 13:10:00,21.49,21.49,21.49,21.49,5000.0,21.49,21.49,21.49,21.49,5000.0
2019-12-27 13:15:00,21.49,21.49,21.47,21.47,9200.0,21.49,21.49,21.47,21.47,9200.0
2019-12-27 13:20:00,21.47,21.48,21.46,21.46,17130.0,21.47,21.48,21.46,21.46,17130.0
2019-12-27 13:25:00,21.46,21.47,21.45,21.45,8875.0,21.46,21.47,21.45,21.45,8875.0
2019-12-27 13:30:00,21.45,21.46,21.44,21.46,17490.0,21.45,21.46,21.44,21.46,17490.0
2019-12-27 13:35:00,21.46,21.48,21.46,21.46,11700.0,21.46,21.48,21.46,21.46,11700.0
2019-12-27 13:40:00,21.47,21.47,21.45,21.46,12840.0,21.47,21.47,21.45,21.46,12840.0
2019-12-27 13:45:00,21.45,21.45,21.44,21.44,15640.0,21.45,21.45,21.44,21.44,15640.0
2019-12-27 13:50:00,21.44,21.44,21.43,21.43,15455.0,21.44,21.44,21.43,21.43,15455.0
2019-12-27 13:55:00,21.44,21.45,21.43,21.45,35855.0,21.44,21.45,21.43,21.45,35855.0
2019-12-27 14:00:00,21.45,21.48,21.45,21.47,7500.0,21.45,21.48,21.45,21.47,7500.0
2019-12-27 14:05:00,21.48,21.48,21.46,21.46,14580.0,21.48,21.48,21.46,21.46,14580.0
2019-12-27 14:10:00,21.46,21.47,21.45,21.47,13500.0,21.46,21.47,21.45,21.47,13500.0
2019-12-27 14:15:00,21.47,21.47,21.44,21.44,18700.0,21.47,21.47,21.44,21.44,18700.0
2019-12-27 14:20:00,21.44,21.48,21.44,21.47,21265.0,21.44,21.48,21.44,21.47,21265.0
2019-12-27 14:25:00,21.47,21.52,21.47,21.52,15630.0,21.47,21.52,21.47,21.52,15630.0
2019-12-27 14:30:00,21.52,21.52,21.51,21.51,19625.0,21.52,21.52,21.51,21.51,19625.0
2019-12-27 14:35:00,21.51,21.52,21.5,21.5,17120.0,21.51,21.52,21.5,21.5,17120.0
2019-12-27 14:40:00,21.5,21.5,21.48,21.48,6235.0,21.5,21.5,21.48,21.48,6235.0
2019-12-27 14:45:00,21.48,21.5,21.48,21.5,17425.0,21.48,21.5,21.48,21.5,17425.0
2019-12-27 14:50:00,21.49,21.51,21.49,21.5,9015.0,21.49,21.51,21.49,21.5,9015.0
2019-12-27 14:55:00,21.5,21.5,21.49,21.49,16360.0,21.5,21.5,21.49,21.49,16360.0
2019-12-27 15:00:00,21.49,21.51,21.49,21.51,25335.0,21.49,21.51,21.49,21.51,25335.0
2019-12-27 15:05:00,21.5,21.51,21.49,21.5,19470.0,21.5,21.51,21.49,21.5,19470.0
2019-12-27 15:10:00,21.49,21.52,21.49,21.51,15555.0,21.49,21.52,21.49,21.51,15555.0
2019-12-27 15:15:00,21.52,21.54,21.52,21.54,12500.0,21.52,21.54,21.52,21.54,12500.0
2019-12-27 15:20:00,21.54,21.54,21.53,21.54,19125.0,21.54,21.54,21.53,21.54,19125.0
2019-12-27 15:25:00,21.54,21.54,21.53,21.53,16710.0,21.54,21.54,21.53,21.53,16710.0
2019-12-27 15:30:00,21.53,21.58,21.53,21.54,40035.0,21.53,21.58,21.53,21.54,40035.0
2019-12-27 15:35:00,21.54,21.54,21.53,21.53,32355.0,21.54,21.54,21.53,21.53,32355.0
2019-12-27 15:40:00,21.53,21.53,21.51,21.51,26180.0,21.53,21.53,21.51,21.51,26180.0
2019-12-27 15:45:00,21.52,21.52,21.49,21.49,22500.0,21.52,21.52,21.49,21.49,22500.0
2019-12-27 15:50:00,21.49,21.51,21.46,21.48,197130.0,21.49,21.51,21.46,21.48,197130.0
2019-12-27 15:55:00,21.47,21.5,21.47,21.49,210485.0,21.47,21.5,21.47,21.49,210485.0
2019-12-30 09:30:00,21.49,21.58,21.43,21.43,69510.0,21.49,21.58,21.43,21.43,69510.0
2019-12-30 09:35:00,21.42,21.43,21.28,21.34,76010.0,21.42,21.43,21.28,21.34,76010.0
2019-12-30 09:40:00,21.32,21.35,21.22,21.24,19855.0,21.32,21.35,21.22,21.24,19855.0
2019-12-30 09:45:00,21.23,21.25,21.06,21.06,102995.0,21.23,21.25,21.06,21.06,102995.0
2019-12-30 09:50:00,21.06,21.18,21.04,21.17,54995.0,21.06,21.18,21.04,21.17,54995.0
2019-12-30 09:55:00,21.19,21.22,21.16,21.19,22605.0,21.19,21.22,21.16,21.19,22605.0
2019-12-30 10:00:00,21.21,21.23,21.19,21.23,9500.0,21.21,21.23,21.19,21.23,9500.0
2019-12-30 10:05:00,21.22,21.27,21.22,21.27,18730.0,21.22,21.27,21.22,21.27,18730.0
2019-12-30 10:10:00,21.24,21.26,21.18,21.18,22240.0,21.24,21.26,21.18,21.18,22240.0
2019-12-30 10:15:00,21.18,21.22,21.16,21.21,26285.0,21.18,21.22,21.16,21.21,26285.0
2019-12-30 10:20:00,21.23,21.27,21.21,21.27,21335.0,21.23,21.27,21.21,21.27,21335.0
2019-12-30 10:25:00,21.26,21.27,21.22,21.26,30000.0,21.26,21.27,21.22,21.26,30000.0
2019-12-30 10:30:00,21.28,21.3,21.27,21.29,13690.0,21.28,21.3,21.27,21.29,13690.0
2019-12-30 10:35:00,21.29,21.36,21.29,21.36,21010.0,21.29,21.36,21.29,21.36,21010.0
2019-12-30 10:40:00,21.36,21.36,21.32,21.35,16140.0,21.36,21.36,21.32,21.35,16140.0
2019-12-30 10:45:00,21.35,21.38,21.34,21.35,14920.0,21.35,21.38,21.34,21.35,14920.0
2019-12-30 10:50:00,21.34,21.35,21.31,21.35,12500.0,21.34,21.35,21.31,21.35,12500.0
2019-12-30 10:55:00,21.35,21.36,21.33,21.33,11000.0,21.35,21.36,21.33,21.33,11000.0
2019-12-30 11:00:00,21.33,21.34,21.29,21.3,12650.0,21.33,21.34,21.29,21.3,12650.0
2019-12-30 11:05:00,21.28,21.35,21.28,21.33,14500.0,21.28,21.35,21.28,21.33,14500.0
2019-12-30 11:10:00,21.33,21.34,21.32,21.33,11250.0,21.33,21.34,21.32,21.33,11250.0
2019-12-30 11:15:00,21.33,21.36,21.33,21.35,13545.0,21.33,21.36,21.33,21.35,13545.0
2019-12-30 11:20:00,21.35,21.39,21.34,21.39,11265.0,21.35,21.39,21.34,21.39,11265.0
2019-12-30 11:25:00,21.39,21.39,21.37,21.38,19145.0,21.39,21.39,21.37,21.38,19145.0
2019-12-30 11:30:00,21.39,21.39,21.37,21.37,4250.0,21.39,21.39,21.37,21.37,4250.0
2019-12-30 11:35:00,21.38,21.39,21.38,21.38,22000.0,21.38,21.39,21.38,21.38,22000.0
2019-12-30 11:40:00,21.39,21.41,21.38,21.39,22900.0,21.39,21.41,21.38,21.39,22900.0
2019-12-30 11:45:00,21.41,21.41,21.39,21.4,7500.0,21.41,21.41,21.39,21.4,7500.0
2019-12-30 11:50:00,21.4,21.4,21.39,21.4,7000.0,21.4,21.4,21.39,21.4,7000.0
2019-12-30 11:55:00,21.39,21.4,21.37,21.37,8500.0,21.39,21.4,21.37,21.37,8500.0
2019-12-30 12:00:00,21.36,21.38,21.35,21.35,9000.0,21.36,21.38,21.35,21.35,9000.0
2019-12-30 12:05:00,21.35,21.37,21.35,21.36,9750.0,21.35,21.37,21.35,21.36,9750.0
2019-12-30 12:10:00,21.37,21.38,21.37,21.38,13375.0,21.37,21.38,21.37,21.38,13375.0
2019-12-30 12:15:00,21.38,21.41,21.38,21.4,11640.0,21.38,21.41,21.38,21.4,11640.0
2019-12-30 12:20:00,21.4,21.4,21.38,21.39,11500.0,21.4,21.4,21.38,21.39,11500.0
2019-12-30 12:25:00,21.39,21.4,21.39,21.39,10500.0,21.39,21.4,21.39,21.39,10500.0
2019-12-30 12:30:00,21.39,21.39,21.37,21.37,16125.0,21.39,21.39,21.37,21.37,16125.0
2019-12-30 12:35:00,21.37,21.38,21.36,21.38,16500.0,21.37,21.38,21.36,21.38,16500.0
2019-12-30 12:40:00,21.37,21.38,21.36,21.37,7000.0,21.37,21.38,21.36,21.37,7000.0
2019-12-30 12:45:00,21.38,21.41,21.38,21.4,12310.0,21.38,21.41,21.38,21.4,12310.0
2019-12-30 12:50:00,21.4,21.44,21.4,21.42,14500.0,21.4,21.44,21.4,21.42,14500.0
2019-12-30 12:55:00,21.42,21.42,21.38,21.38,6500.0,21.42,21.42,21.38,21.38,6500.0
2019-12-30 13:00:00,21.38,21.42,21.38,21.4,22500.0,21.38,21.42,21.38,21.4,22500.0
2019-12-30 13:05:00,21.41,21.41,21.4,21.41,4500.0,21.41,21.41,21.4,21.41,4500.0
2019-12-30 13:10:00,21.41,21.42,21.4,21.41,17755.0,21.41,21.42,21.4,21.41,17755.0
2019-12-30 13:15:00,21.42,21.44,21.41,21.42,18720.0,21.42,21.44,21.41,21.42,18720.0
2019-12-30 13:20:00,21.41,21.42,21.4,21.42,8250.0,21.41,21.42,21.4,21.42,8250.0
2019-12-30 13:25:00,21.4,21.42,21.4,21.41,17625.0,21.4,21.42,21.4,21.41,17625.0
2019-12-30 13:30:00,21.41,21.41,21.4,21.41,11490.0,21.41,21.41,21.4,21.41,11490.0
2019-12-30 13:35:00,21.42,21.43,21.4,21.41,16550.0,21.42,21.43,21.4,21.41,16550.0
2019-12-30 13:40:00,21.41,21.42,21.41,21.42,14145.0,21.41,21.42,21.41,21.42,14145.0
2019-12-30 13:45:00,21.42,21.42,21.4,21.42,13250.0,21.42,21.42,21.4,21.42,13250.0
2019-12-30 13:50:00,21.42,21.42,21.41,21.41,10745.0,21.42,21.42,21.41,21.41,10745.0
2019-12-30 13:55:00,21.41,21.41,21.4,21.4,11100.0,21.41,21.41,21.4,21.4,11100.0
2019-12-30 14:00:00,21.4,21.4,21.37,21.39,24365.0,21.4,21.4,21.37,21.39,24365.0
2019-12-30 14:05:00,21.38,21.41,21.38,21.41,11280.0,21.38,21.41,21.38,21.41,11280.0
2019-12-30 14:10:00,21.41,21.42,21.4,21.4,17855.0,21.41,21.42,21.4,21.4,17855.0
2019-12-30 14:15:00,21.4,21.41,21.4,21.41,13090.0,21.4,21.41,21.4,21.41,13090.0
2019-12-30 14:20:00,21.42,21.42,21.41,21.41,8680.0,21.42,21.42,21.41,21.41,8680.0
2019-12-30 14:25:00,21.41,21.41,21.39,21.4,17830.0,21.41,21.41,21.39,21.4,17830.0
2019-12-30 14:30:00,21.4,21.41,21.38,21.38,12480.0,21.4,21.41,21.38,21.38,12480.0
2019-12-30 14:35:00,21.37,21.38,21.35,21.36,18600.0,21.37,21.38,21.35,21.36,18600.0
2019-12-30 14:40:00,21.37,21.38,21.36,21.37,14520.0,21.37,21.38,21.36,21.37,14520.0
2019-12-30 14:45:00,21.37,21.38,21.36,21.37,16205.0,21.37,21.38,21.36,21.37,16205.0
2019-12-30 14:50:00,21.38,21.38,21.37,21.37,20300.0,21.38,21.38,21.37,21.37,20300.0
2019-12-30 14:55:00,21.38,21.38,21.36,21.36,9725.0,21.38,21.38,21.36,21.36,9725.0
2019-12-30 15:00:00,21.37,21.37,21.34,21.36,16970.0,21.37,21.37,21.34,21.36,16970.0
2019-12-30 15:05:00,21.37,21.37,21.36,21.36,8500.0,21.37,21.37,21.36,21.36,8500.0
2019-12-30 15:10:00,21.36,21.36,21.35,21.36,16840.0,21.36,21.36,21.35,21.36,16840.0
2019-12-30 15:15:00,21.36,21.37,21.35,21.37,22340.0,21.36,21.37,21.35,21.37,22340.0
2019-12-30 15:20:00,21.37,21.39,21.37,21.39,19630.0,21.37,21.39,21.37,21.39,19630.0
2019-12-30 15:25:00,21.39,21.39,21.38,21.39,16545.0,21.39,21.39,21.38,21.39,16545.0
2019-12-30 15:30:00,21.39,21.39,21.37,21.38,20375.0,21.39,21.39,21.37,21.38,20375.0
2019-12-30 15:35:00,21.38,21.39,21.37,21.38,19405.0,21.38,21.39,21.37,21.38,19405.0
2019-12-30 15:40:00,21.38,21.39,21.37,21.39,28870.0,21.38,21.39,21.37,21.39,28870.0
2019-12-30 15:45:00,21.39,21.39,21.38,21.39,39990.0,21.39,21.39,21.38,21.39,39990.0
2019-12-30 15:50:00,21.4,21.4,21.37,21.38,86225.0,21.4,21.4,21.37,21.38,86225.0
2019-12-30 15:55:00,21.38,21.39,21.35,21.38,94810.0,21.38,21.39,21.35,21.38,94810.0
2019-12-31 09:30:00,21.32,21.39,21.32,21.36,32095.0,21.32,21.39,21.32,21.36,32095.0
2019-12-31 09:35:00,21.37,21.49,21.37,21.49,23275.0,21.37,21.49,21.37,21.49,23275.0
2019-12-31 09:40:00,21.49,21.53,21.46,21.49,10075.0,21.49,21.53,21.46,21.49,10075.0
2019-12-31 09:45:00,21.5,21.53,21.49,21.53,9165.0,21.5,21.53,21.49,21.53,9165.0
2019-12-31 09:50:00,21.51,21.51,21.46,21.46,8430.0,21.51,21.51,21.46,21.46,8430.0
2019-12-31 09:55:00,21.47,21.49,21.47,21.47,8000.0,21.47,21.49,21.47,21.47,8000.0
2019-12-31 10:00:00,21.47,21.47,21.42,21.42,12265.0,21.47,21.47,21.42,21.42,12265.0
2019-12-31 10:05:00,21.42,21.42,21.4,21.4,5500.0,21.42,21.42,21.4,21.4,5500.0
2019-12-31 10:10:00,21.4,21.45,21.4,21.44,5500.0,21.4,21.45,21.4,21.44,5500.0
2019-12-31 10:15:00,21.46,21.47,21.45,21.45,5500.0,21.46,21.47,21.45,21.45,5500.0
2019-12-31 10:20:00,21.45,21.45,21.42,21.42,10110.0,21.45,21.45,21.42,21.42,10110.0
2019-12-31 10:25:00,21.42,21.44,21.41,21.41,9875.0,21.42,21.44,21.41,21.41,9875.0
2019-12-31 10:30:00,21.42,21.42,21.4,21.41,9000.0,21.42,21.42,21.4,21.41,9000.0
2019-12-31 10:35:00,21.41,21.44,21.4,21.43,11500.0,21.41,21.44,21.4,21.43,11500.0
2019-12-31 10:40:00,21.43,21.43,21.39,21.39,16060.0,21.43,21.43,21.39,21.39,16060.0
2019-12-31 10:45:00,21.39,21.39,21.37,21.38,13405.0,21.39,21.39,21.37,21.38,13405.0
2019-12-31 10:50:00,21.37,21.38,21.35,21.37,10045.0,21.37,21.38,21.35,21.37,10045.0
2019-12-31 10:55:00,21.37,21.41,21.36,21.41,21295.0,21.37,21.41,21.36,21.41,21295.0
2019-12-31 11:00:00,21.4,21.45,21.39,21.44,17500.0,21.4,21.45,21.39,21.44,17500.0
2019-12-31 11:05:00,21.43,21.45,21.41,21.42,18065.0,21.43,21.45,21.41,21.42,18065.0
2019-12-31 11:10:00,21.42,21.43,21.38,21.38,13400.0,21.42,21.43,21.38,21.38,13400.0
2019-12-31 11:15:00,21.4,21.41,21.4,21.41,3800.0,21.4,21.41,21.4,21.41,3800.0
2019-12-31 11:20:00,21.41,21.41,21.37,21.4,16745.0,21.41,21.41,21.37,21.4,16745.0
2019-12-31 11:25:00,21.39,21.4,21.38,21.38,5745.0,21.39,21.4,21.38,21.38,5745.0
2019-12-31 11:30:00,21.39,21.39,21.36,21.36,9255.0,21.39,21.39,21.36,21.36,9255.0
2019-12-31 11:35:00,21.37,21.38,21.36,21.37,10000.0,21.37,21.38,21.36,21.37,10000.0
2019-12-31 11:40:00,21.37,21.37,21.33,21.34,16000.0,21.37,21.37,21.33,21.34,16000.0
2019-12-31 11:45:00,21.34,21.35,21.33,21.33,8625.0,21.34,21.35,21.33,21.33,8625.0
2019-12-31 11:50:00,21.33,21.33,21.31,21.32,11725.0,21.33,21.33,21.31,21.32,11725.0
2019-12-31 11:55:00,21.3,21.32,21.3,21.3,14550.0,21.3,21.32,21.3,21.3,14550.0
2019-12-31 12:00:00,21.3,21.32,21.3,21.32,12420.0,21.3,21.32,21.3,21.32,12420.0
2019-12-31 12:05:00,21.32,21.33,21.3,21.3,15125.0,21.32,21.33,21.3,21.3,15125.0
2019-12-31 12:10:00,21.3,21.3,21.29,21.3,7625.0,21.3,21.3,21.29,21.3,7625.0
2019-12-31 12:15:00,21.3,21.3,21.29,21.3,10910.0,21.3,21.3,21.29,21.3,10910.0
2019-12-31 12:20:00,21.3,21.31,21.29,21.31,19640.0,21.3,21.31,21.29,21.31,19640.0
2019-12-31 12:25:00,21.31,21.32,21.31,21.32,14875.0,21.31,21.32,21.31,21.32,14875.0
2019-12-31 12:30:00,21.32,21.33,21.31,21.32,10470.0,21.32,21.33,21.31,21.32,10470.0
2019-12-31 12:35:00,21.33,21.34,21.31,21.33,14480.0,21.33,21.34,21.31,21.33,14480.0
2019-12-31 12:40:00,21.33,21.34,21.32,21.32,17680.0,21.33,21.34,21.32,21.32,17680.0
2019-12-31 12:45:00,21.33,21.33,21.3,21.3,8500.0,21.33,21.33,21.3,21.3,8500.0
2019-12-31 12:50:00,21.29,21.3,21.29,21.3,8325.0,21.29,21.3,21.29,21.3,8325.0
2019-12-31 12:55:00,21.3,21.32,21.3,21.3,15820.0,21.3,21.32,21.3,21.3,15820.0
2019-12-31 13:00:00,21.3,21.31,21.3,21.31,12500.0,21.3,21.31,21.3,21.31,12500.0
2019-12-31 13:05:00,21.31,21.32,21.31,21.31,6000.0,21.31,21.32,21.31,21.31,6000.0
2019-12-31 13:10:00,21.3,21.31,21.3,21.3,11750.0,21.3,21.31,21.3,21.3,11750.0
2019-12-31 13:15:00,21.29,21.3,21.28,21.28,15210.0,21.29,21.3,21.28,21.28,15210.0
2019-12-31 13:20:00,21.29,21.31,21.29,21.31,14185.0,21.29,21.31,21.29,21.31,14185.0
2019-12-31 13:25:00,21.31,21.32,21.3,21.3,18445.0,21.31,21.32,21.3,21.3,18445.0
2019-12-31 13:30:00,21.29,21.32,21.29,21.32,16425.0,21.29,21.32,21.29,21.32,16425.0
2019-12-31 13:35:00,21.32,21.33,21.32,21.33,8900.0,21.32,21.33,21.32,21.33,8900.0
2019-12-31 13:40:00,21.34,21.35,21.33,21.34,14525.0,21.34,21.35,21.33,21.34,14525.0
2019-12-31 13:45:00,21.34,21.35,21.33,21.33,15445.0,21.34,21.35,21.33,21.33,15445.0
2019-12-31 13:50:00,21.34,21.34,21.32,21.32,15765.0,21.34,21.34,21.32,21.32,15765.0
2019-12-31 13:55:00,21.32,21.33,21.32,21.32,11710.0,21.32,21.33,21.32,21.32,11710.0
2019-12-31 14:00:00,21.31,21.32,21.3,21.32,10500.0,21.31,21.32,21.3,21.32,10500.0
2019-12-31 14:05:00,21.31,21.32,21.3,21.3,15000.0,21.31,21.32,21.3,21.3,15000.0
2019-12-31 14:10:00,21.31,21.31,21.28,21.29,12270.0,21.31,21.31,21.28,21.29,12270.0
2019-12-31 14:15:00,21.29,21.29,21.27,21.27,17000.0,21.29,21.29,21.27,21.27,17000.0
2019-12-31 14:20:00,21.27,21.3,21.27,21.29,9190.0,21.27,21.3,21.27,21.29,9190.0
2019-12-31 14:25:00,21.3,21.3,21.28,21.3,17375.0,21.3,21.3,21.28,21.3,17375.0
2019-12-31 14:30:00,21.3,21.3,21.29,21.29,7625.0,21.3,21.3,21.29,21.29,7625.0
2019-12-31 14:35:00,21.3,21.3,21.27,21.27,15080.0,21.3,21.3,21.27,21.27,15080.0
2019-12-31 14:40:00,21.27,21.27,21.26,21.26,10385.0,21.27,21.27,21.26,21.26,10385.0
2019-12-31 14:45:00,21.26,21.3,21.26,21.29,22550.0,21.26,21.3,21.26,21.29,22550.0
2019-12-31 14:50:00,21.29,21.3,21.29,21.3,21735.0,21.29,21.3,21.29,21.3,21735.0
2019-12-31 14:55:00,21.3,21.3,21.29,21.29,10320.0,21.3,21.3,21.29,21.29,10320.0
2019-12-31 15:00:00,21.29,21.32,21.29,21.32,19875.0,21.29,21.32,21.29,21.32,19875.0
2019-12-31 15:05:00,21.32,21.32,21.31,21.32,8500.0,21.32,21.32,21.31,21.32,8500.0
2019-12-31 15:10:00,21.32,21.34,21.32,21.34,9520.0,21.32,21.34,21.32,21.34,9520.0
2019-12-31 15:15:00,21.34,21.35,21.33,21.35,24645.0,21.34,21.35,21.33,21.35,24645.0
2019-12-31 15:20:00,21.35,21.35,21.33,21.33,20120.0,21.35,21.35,21.33,21.33,20120.0
2019-12-31 15:25:00,21.34,21.34,21.33,21.33,17705.0,21.34,21.34,21.33,21.33,17705.0
2019-12-31 15:30:00,21.33,21.33,21.31,21.32,36080.0,21.33,21.33,21.31,21.32,36080.0
2019-12-31 15:35:00,21.32,21.32,21.3,21.31,27715.0,21.32,21.32,21.3,21.31,27715.0
2019-12-31 15:40:00,21.31,21.32,21.31,21.31,18250.0,21.31,21.32,21.31,21.31,18250.0
2019-12-31 15:45:00,21.3,21.32,21.29,21.31,48500.0,21.3,21.32,21.29,21.31,48500.0
2019-12-31 15:50:00,21.31,21.32,21.27,21.32,115270.0,21.31,21.32,21.27,21.32,115270.0
2019-12-31 15:55:00,21.32,21.36,21.32,21.35,217810.0,21.32,21.36,21.32,21.35,217810.0
2020-01-02 09:30:00,21.51,21.7,21.47,21.67,112015.0,21.51,21.7,21.47,21.67,112015.0
2020-01-02 09:35:00,21.63,21.78,21.63,21.76,75775.0,21.63,21.78,21.63,21.76,75775.0
2020-01-02 09:40:00,21.76,21.92,21.75,21.92,87595.0,21.76,21.92,21.75,21.92,87595.0
2020-01-02 09:45:00,21.92,21.93,21.76,21.8,94025.0,21.92,21.93,21.76,21.8,94025.0
2020-01-02 09:50:00,21.81,21.85,21.8,21.82,67025.0,21.81,21.85,21.8,21.82,67025.0
2020-01-02 09:55:00,21.82,21.87,21.78,21.86,82085.0,21.82,21.87,21.78,21.86,82085.0
2020-01-02 10:00:00,21.84,21.86,21.8,21.84,60730.0,21.84,21.86,21.8,21.84,60730.0
2020-01-02 10:05:00,21.83,21.9,21.79,21.8,72995.0,21.83,21.9,21.79,21.8,72995.0
2020-01-02 10:10:00,21.8,21.84,21.8,21.83,38775.0,21.8,21.84,21.8,21.83,38775.0
2020-01-02 10:15:00,21.81,21.86,21.79,21.85,95825.0,21.81,21.86,21.79,21.85,95825.0
2020-01-02 10:20:00,21.85,21.91,21.83,21.91,122910.0,21.85,21.91,21.83,21.91,122910.0
2020-01-02 10:25:00,21.91,21.95,21.9,21.95,50340.0,21.91,21.95,21.9,21.95,50340.0
2020-01-02 10:30:00,21.94,21.94,21.86,21.93,125080.0,21.94,21.94,21.86,21.93,125080.0
2020-01-02 10:35:00,21.93,21.94,21.89,21.92,135425.0,21.93,21.94,21.89,21.92,135425.0
2020-01-02 10:40:00,21.93,21.99,21.92,21.98,60230.0,21.93,21.99,21.92,21.98,60230.0
2020-01-02 10:45:00,21.98,21.99,21.93,21.95,53800.0,21.98,21.99,21.93,21.95,53800.0
2020-01-02 10:50:00,21.94,21.98,21.93,21.95,66965.0,21.94,21.98,21.93,21.95,66965.0
2020-01-02 10:55:00,21.96,21.97,21.93,21.96,43395.0,21.96,21.97,21.93,21.96,43395.0
2020-01-02 11:00:00,21.96,22.0,21.96,22.0,76145.0,21.96,22.0,21.96,22.0,76145.0
2020-01-02 11:05:00,21.99,22.0,21.97,21.98,54830.0,21.99,22.0,21.97,21.98,54830.0
2020-01-02 11:10:00,21.98,22.06,21.98,22.05,236260.0,21.98,22.06,21.98,22.05,236260.0
2020-01-02 11:15:00,22.05,22.06,21.97,21.97,101560.0,22.05,22.06,21.97,21.97,101560.0
2020-01-02 11:20:00,21.97,21.98,21.91,21.93,37780.0,21.97,21.98,21.91,21.93,37780.0
2020-01-02 11:25:00,21.94,21.94,21.86,21.86,41045.0,21.94,21.94,21.86,21.86,41045.0
2020-01-02 11:30:00,21.86,21.87,21.81,21.82,37840.0,21.86,21.87,21.81,21.82,37840.0
2020-01-02 11:35:00,21.82,21.84,21.8,21.82,53230.0,21.82,21.84,21.8,21.82,53230.0
2020-01-02 11:40:00,21.83,21.86,21.83,21.85,22930.0,21.83,21.86,21.83,21.85,22930.0
2020-01-02 11:45:00,21.85,21.87,21.84,21.86,41505.0,21.85,21.87,21.84,21.86,41505.0
2020-01-02 11:50:00,21.87,21.89,21.86,21.87,37180.0,21.87,21.89,21.86,21.87,37180.0
2020-01-02 11:55:00,21.86,21.88,21.86,21.87,15835.0,21.86,21.88,21.86,21.87,15835.0
2020-01-02 12:00:00,21.88,21.88,21.83,21.84,17640.0,21.88,21.88,21.83,21.84,17640.0
2020-01-02 12:05:00,21.83,21.85,21.83,21.83,14500.0,21.83,21.85,21.83,21.83,14500.0
2020-01-02 12:10:00,21.84,21.84,21.82,21.83,14670.0,21.84,21.84,21.82,21.83,14670.0
2020-01-02 12:15:00,21.83,21.86,21.82,21.86,16325.0,21.83,21.86,21.82,21.86,16325.0
2020-01-02 12:20:00,21.86,21.89,21.85,21.86,22250.0,21.86,21.89,21.85,21.86,22250.0
2020-01-02 12:25:00,21.86,21.88,21.85,21.86,17425.0,21.86,21.88,21.85,21.86,17425.0
2020-01-02 12:30:00,21.86,21.87,21.85,21.87,13615.0,21.86,21.87,21.85,21.87,13615.0
2020-01-02 12:35:00,21.87,21.87,21.83,21.83,17000.0,21.87,21.87,21.83,21.83,17000.0
2020-01-02 12:40:00,21.83,21.85,21.83,21.84,10000.0,21.83,21.85,21.83,21.84,10000.0
2020-01-02 12:45:00,21.84,21.85,21.82,21.83,15500.0,21.84,21.85,21.82,21.83,15500.0
2020-01-02 12:50:00,21.83,21.84,21.82,21.82,15735.0,21.83,21.84,21.82,21.82,15735.0
2020-01-02 12:55:00,21.83,21.85,21.83,21.83,13270.0,21.83,21.85,21.83,21.83,13270.0
2020-01-02 13:00:00,21.83,21.83,21.81,21.82,14060.0,21.83,21.83,21.81,21.82,14060.0
2020-01-02 13:05:00,21.82,21.82,21.79,21.79,19900.0,21.82,21.82,21.79,21.79,19900.0
2020-01-02 13:10:00,21.79,21.79,21.76,21.76,29450.0,21.79,21.79,21.76,21.76,29450.0
2020-01-02 13:15:00,21.76,21.78,21.76,21.76,21500.0,21.76,21.78,21.76,21.76,21500.0
2020-01-02 13:20:00,21.76,21.8,21.76,21.8,16930.0,21.76,21.8,21.76,21.8,16930.0
2020-01-02 13:25:00,21.8,21.8,21.76,21.76,18860.0,21.8,21.8,21.76,21.76,18860.0
2020-01-02 13:30:00,21.77,21.79,21.76,21.77,30340.0,21.77,21.79,21.76,21.77,30340.0
2020-01-02 13:35:00,21.76,21.78,21.76,21.76,18500.0,21.76,21.78,21.76,21.76,18500.0
2020-01-02 13:40:00,21.76,21.77,21.75,21.75,27005.0,21.76,21.77,21.75,21.75,27005.0
2020-01-02 13:45:00,21.76,21.77,21.76,21.76,16850.0,21.76,21.77,21.76,21.76,16850.0
2020-01-02 13:50:00,21.76,21.76,21.75,21.75,22920.0,21.76,21.76,21.75,21.75,22920.0
2020-01-02 13:55:00,21.75,21.77,21.75,21.76,16000.0,21.75,21.77,21.75,21.76,16000.0
2020-01-02 14:00:00,21.76,21.8,21.76,21.8,22275.0,21.76,21.8,21.76,21.8,22275.0
2020-01-02 14:05:00,21.8,21.8,21.78,21.79,17220.0,21.8,21.8,21.78,21.79,17220.0
2020-01-02 14:10:00,21.79,21.79,21.77,21.78,16570.0,21.79,21.79,21.77,21.78,16570.0
2020-01-02 14:15:00,21.78,21.79,21.77,21.78,13000.0,21.78,21.79,21.77,21.78,13000.0
2020-01-02 14:20:00,21.78,21.81,21.78,21.81,13820.0,21.78,21.81,21.78,21.81,13820.0
2020-01-02 14:25:00,21.81,21.83,21.8,21.82,31030.0,21.81,21.83,21.8,21.82,31030.0
2020-01-02 14:30:00,21.83,21.85,21.82,21.82,23195.0,21.83,21.85,21.82,21.82,23195.0
2020-01-02 14:35:00,21.82,21.82,21.81,21.81,13550.0,21.82,21.82,21.81,21.81,13550.0
2020-01-02 14:40:00,21.81,21.84,21.81,21.83,12330.0,21.81,21.84,21.81,21.83,12330.0
2020-01-02 14:45:00,21.84,21.84,21.83,21.83,21190.0,21.84,21.84,21.83,21.83,21190.0
2020-01-02 14:50:00,21.84,21.85,21.84,21.84,24305.0,21.84,21.85,21.84,21.84,24305.0
2020-01-02 14:55:00,21.84,21.84,21.84,21.84,14625.0,21.84,21.84,21.84,21.84,14625.0
2020-01-02 15:00:00,21.84,21.85,21.82,21.82,17355.0,21.84,21.85,21.82,21.82,17355.0
2020-01-02 15:05:00,21.82,21.83,21.82,21.82,39535.0,21.82,21.83,21.82,21.82,39535.0
2020-01-02 15:10:00,21.82,21.84,21.82,21.83,24430.0,21.82,21.84,21.82,21.83,24430.0
2020-01-02 15:15:00,21.83,21.83,21.82,21.82,21980.0,21.83,21.83,21.82,21.82,21980.0
2020-01-02 15:20:00,21.82,21.83,21.82,21.82,28010.0,21.82,21.83,21.82,21.82,28010.0
2020-01-02 15:25:00,21.82,21.86,21.82,21.84,60160.0,21.82,21.86,21.82,21.84,60160.0
2020-01-02 15:30:00,21.84,21.86,21.83,21.85,61055.0,21.84,21.86,21.83,21.85,61055.0
2020-01-02 15:35:00,21.85,21.87,21.84,21.86,54335.0,21.85,21.87,21.84,21.86,54335.0
2020-01-02 15:40:00,21.86,21.88,21.86,21.87,61125.0,21.86,21.88,21.86,21.87,61125.0
2020-01-02 15:45:00,21.87,21.89,21.86,21.89,68255.0,21.87,21.89,21.86,21.89,68255.0
2020-01-02 15:50:00,21.89,21.93,21.88,21.93,130520.0,21.89,21.93,21.88,21.93,130520.0
2020-01-02 15:55:00,21.93,21.94,21.91,21.94,181270.0,21.93,21.94,21.91,21.94,181270.0
2020-01-03 09:30:00,21.68,21.8,21.62,21.75,107130.0,21.68,21.8,21.62,21.75,107130.0
2020-01-03 09:35:00,21.77,21.77,21.69,21.74,46845.0,21.77,21.77,21.69,21.74,46845.0
2020-01-03 09:40:00,21.73,21.86,21.71,21.85,34130.0,21.73,21.86,21.71,21.85,34130.0
2020-01-03 09:45:00,21.83,21.9,21.81,21.9,111945.0,21.83,21.9,21.81,21.9,111945.0
2020-01-03 09:50:00,21.88,21.9,21.8,21.82,151645.0,21.88,21.9,21.8,21.82,151645.0
2020-01-03 09:55:00,21.81,21.93,21.81,21.91,61820.0,21.81,21.93,21.81,21.91,61820.0
2020-01-03 10:00:00,21.91,21.96,21.88,21.93,99725.0,21.91,21.96,21.88,21.93,99725.0
2020-01-03 10:05:00,21.93,21.97,21.93,21.97,25885.0,21.93,21.97,21.93,21.97,25885.0
2020-01-03 10:10:00,21.97,21.99,21.96,21.99,76860.0,21.97,21.99,21.96,21.99,76860.0
2020-01-03 10:15:00,21.99,22.01,21.95,21.95,52800.0,21.99,22.01,21.95,21.95,52800.0
2020-01-03 10:20:00,21.93,22.05,21.93,22.05,63705.0,21.93,22.05,21.93,22.05,63705.0
2020-01-03 10:25:00,22.05,22.11,22.03,22.1,81010.0,22.05,22.11,22.03,22.1,81010.0
2020-01-03 10:30:00,22.11,22.13,22.09,22.11,73255.0,22.11,22.13,22.09,22.11,73255.0
2020-01-03 10:35:00,22.1,22.1,22.04,22.07,41000.0,22.1,22.1,22.04,22.07,41000.0
2020-01-03 10:40:00,22.07,22.11,22.07,22.1,25290.0,22.07,22.11,22.07,22.1,25290.0
2020-01-03 10:45:00,22.1,22.13,22.1,22.12,35230.0,22.1,22.13,22.1,22.12,35230.0
2020-01-03 10:50:00,22.12,22.12,22.06,22.06,35685.0,22.12,22.12,22.06,22.06,35685.0
2020-01-03 10:55:00,22.06,22.07,22.05,22.06,90500.0,22.06,22.07,22.05,22.06,90500.0
2020-01-03 11:00:00,22.06,22.07,22.05,22.07,20110.0,22.06,22.07,22.05,22.07,20110.0
2020-01-03 11:05:00,22.07,22.08,22.05,22.06,53960.0,22.07,22.08,22.05,22.06,53960.0
2020-01-03 11:10:00,22.06,22.08,22.04,22.07,72940.0,22.06,22.08,22.04,22.07,72940.0
2020-01-03 11:15:00,22.07,22.1,22.07,22.09,25525.0,22.07,22.1,22.07,22.09,25525.0
2020-01-03 11:20:00,22.09,22.13,22.09,22.09,47955.0,22.09,22.13,22.09,22.09,47955.0
2020-01-03 11:25:00,22.1,22.13,22.09,22.12,44840.0,22.1,22.13,22.09,22.12,44840.0
2020-01-03 11:30:00,22.12,22.17,22.11,22.15,84365.0,22.12,22.17,22.11,22.15,84365.0
2020-01-03 11:35:00,22.15,22.17,22.15,22.15,13000.0,22.15,22.17,22.15,22.15,13000.0
2020-01-03 11:40:00,22.16,22.17,22.14,22.14,13470.0,22.16,22.17,22.14,22.14,13470.0
2020-01-03 11:45:00,22.15,22.19,22.14,22.18,38590.0,22.15,22.19,22.14,22.18,38590.0
2020-01-03 11:50:00,22.18,22.21,22.18,22.21,54750.0,22.18,22.21,22.18,22.21,54750.0
2020-01-03 11:55:00,22.2,22.27,22.2,22.24,84535.0,22.2,22.27,22.2,22.24,84535.0
2020-01-03 12:00:00,22.23,22.26,22.21,22.26,75945.0,22.23,22.26,22.21,22.26,75945.0
2020-01-03 12:05:00,22.26,22.31,22.2,22.2,102785.0,22.26,22.31,22.2,22.2,102785.0
2020-01-03 12:10:00,22.2,22.22,22.18,22.19,30835.0,22.2,22.22,22.18,22.19,30835.0
2020-01-03 12:15:00,22.2,22.23,22.2,22.22,13405.0,22.2,22.23,22.2,22.22,13405.0
2020-01-03 12:20:00,22.21,22.23,22.21,22.23,10760.0,22.21,22.23,22.21,22.23,10760.0
2020-01-03 12:25:00,22.23,22.24,22.22,22.23,25220.0,22.23,22.24,22.22,22.23,25220.0
2020-01-03 12:30:00,22.23,22.25,22.22,22.24,36435.0,22.23,22.25,22.22,22.24,36435.0
2020-01-03 12:35:00,22.24,22.27,22.24,22.27,51570.0,22.24,22.27,22.24,22.27,51570.0
2020-01-03 12:40:00,22.27,22.28,22.24,22.25,56290.0,22.27,22.28,22.24,22.25,56290.0
2020-01-03 12:45:00,22.25,22.26,22.24,22.26,24035.0,22.25,22.26,22.24,22.26,24035.0
2020-01-03 12:50:00,22.26,22.26,22.22,22.22,76655.0,22.26,22.26,22.22,22.22,76655.0
2020-01-03 12:55:00,22.21,22.21,22.19,22.2,16250.0,22.21,22.21,22.19,22.2,16250.0
2020-01-03 13:00:00,22.19,22.23,22.19,22.23,20485.0,22.19,22.23,22.19,22.23,20485.0
2020-01-03 13:05:00,22.23,22.24,22.23,22.24,27375.0,22.23,22.24,22.23,22.24,27375.0
2020-01-03 13:10:00,22.23,22.24,22.22,22.22,7000.0,22.23,22.24,22.22,22.22,7000.0
2020-01-03 13:15:00,22.22,22.23,22.21,22.21,27185.0,22.22,22.23,22.21,22.21,27185.0
2020-01-03 13:20:00,22.21,22.23,22.21,22.23,19645.0,22.21,22.23,22.21,22.23,19645.0
2020-01-03 13:25:00,22.23,22.23,22.21,22.21,18370.0,22.23,22.23,22.21,22.21,18370.0
2020-01-03 13:30:00,22.2,22.21,22.18,22.19,20440.0,22.2,22.21,22.18,22.19,20440.0
2020-01-03 13:35:00,22.19,22.19,22.13,22.17,53280.0,22.19,22.19,22.13,22.17,53280.0
2020-01-03 13:40:00,22.17,22.19,22.16,22.17,23300.0,22.17,22.19,22.16,22.17,23300.0
2020-01-03 13:45:00,22.17,22.21,22.17,22.21,23000.0,22.17,22.21,22.17,22.21,23000.0
2020-01-03 13:50:00,22.21,22.23,22.21,22.22,34715.0,22.21,22.23,22.21,22.22,34715.0
2020-01-03 13:55:00,22.23,22.23,22.21,22.21,15630.0,22.23,22.23,22.21,22.21,15630.0
2020-01-03 14:00:00,22.21,22.23,22.21,22.22,22170.0,22.21,22.23,22.21,22.22,22170.0
2020-01-03 14:05:00,22.21,22.21,22.17,22.17,18000.0,22.21,22.21,22.17,22.17,18000.0
2020-01-03 14:10:00,22.17,22.18,22.16,22.16,38630.0,22.17,22.18,22.16,22.16,38630.0
2020-01-03 14:15:00,22.16,22.2,22.16,22.2,21625.0,22.16,22.2,22.16,22.2,21625.0
2020-01-03 14:20:00,22.19,22.2,22.16,22.18,22790.0,22.19,22.2,22.16,22.18,22790.0
2020-01-03 14:25:00,22.18,22.19,22.17,22.18,19310.0,22.18,22.19,22.17,22.18,19310.0
2020-01-03 14:30:00,22.18,22.21,22.18,22.2,29095.0,22.18,22.21,22.18,22.2,29095.0
2020-01-03 14:35:00,22.21,22.22,22.19,22.22,31790.0,22.21,22.22,22.19,22.22,31790.0
2020-01-03 14:40:00,22.22,22.23,22.21,22.23,23105.0,22.22,22.23,22.21,22.23,23105.0
2020-01-03 14:45:00,22.23,22.24,22.23,22.23,32205.0,22.23,22.24,22.23,22.23,32205.0
2020-01-03 14:50:00,22.23,22.26,22.23,22.26,33725.0,22.23,22.26,22.23,22.26,33725.0
2020-01-03 14:55:00,22.26,22.26,22.24,22.24,23875.0,22.26,22.26,22.24,22.24,23875.0
2020-01-03 15:00:00,22.24,22.29,22.24,22.29,63980.0,22.24,22.29,22.24,22.29,63980.0
2020-01-03 15:05:00,22.28,22.29,22.26,22.27,65975.0,22.28,22.29,22.26,22.27,65975.0
2020-01-03 15:10:00,22.27,22.27,22.21,22.21,26315.0,22.27,22.27,22.21,22.21,26315.0
2020-01-03 15:15:00,22.21,22.23,22.2,22.21,47825.0,22.21,22.23,22.2,22.21,47825.0
2020-01-03 15:20:00,22.21,22.22,22.2,22.21,46810.0,22.21,22.22,22.2,22.21,46810.0
2020-01-03 15:25:00,22.21,22.22,22.2,22.21,50595.0,22.21,22.22,22.2,22.21,50595.0
2020-01-03 15:30:00,22.21,22.21,22.17,22.18,44640.0,22.21,22.21,22.17,22.18,44640.0
2020-01-03 15:35:00,22.19,22.19,22.16,22.16,57690.0,22.19,22.19,22.16,22.16,57690.0
2020-01-03 15:40:00,22.16,22.19,22.16,22.19,98025.0,22.16,22.19,22.16,22.19,98025.0
2020-01-03 15:45:00,22.19,22.2,22.18,22.19,99450.0,22.19,22.2,22.18,22.19,99450.0
2020-01-03 15:50:00,22.19,22.26,22.19,22.23,217150.0,22.19,22.26,22.19,22.23,217150.0
2020-01-03 15:55:00,22.24,22.25,22.21,22.24,539475.0,22.24,22.25,22.21,22.24,539475.0
2020-01-06 09:30:00,22.12,22.16,21.96,22.03,331595.0,22.12,22.16,21.96,22.03,331595.0
2020-01-06 09:35:00,22.01,22.04,21.9,22.04,56280.0,22.01,22.04,21.9,22.04,56280.0
2020-01-06 09:40:00,22.07,22.21,22.07,22.15,44375.0,22.07,22.21,22.07,22.15,44375.0
2020-01-06 09:45:00,22.15,22.23,22.14,22.21,51750.0,22.15,22.23,22.14,22.21,51750.0
2020-01-06 09:50:00,22.21,22.26,22.2,22.22,56555.0,22.21,22.26,22.2,22.22,56555.0
2020-01-06 09:55:00,22.23,22.29,22.22,22.23,52510.0,22.23,22.29,22.22,22.23,52510.0
2020-01-06 10:00:00,22.24,22.31,22.21,22.3,82370.0,22.24,22.31,22.21,22.3,82370.0
2020-01-06 10:05:00,22.3,22.3,22.22,22.22,33250.0,22.3,22.3,22.22,22.22,33250.0
2020-01-06 10:10:00,22.24,22.28,22.23,22.24,46410.0,22.24,22.28,22.23,22.24,46410.0
2020-01-06 10:15:00,22.25,22.26,22.21,22.24,47905.0,22.25,22.26,22.21,22.24,47905.0
2020-01-06 10:20:00,22.24,22.29,22.21,22.23,93345.0,22.24,22.29,22.21,22.23,93345.0
2020-01-06 10:25:00,22.22,22.26,22.2,22.26,38625.0,22.22,22.26,22.2,22.26,38625.0
2020-01-06 10:30:00,22.26,22.27,22.25,22.26,31310.0,22.26,22.27,22.25,22.26,31310.0
2020-01-06 10:35:00,22.27,22.27,22.23,22.23,33300.0,22.27,22.27,22.23,22.23,33300.0
2020-01-06 10:40:00,22.24,22.29,22.24,22.29,29235.0,22.24,22.29,22.24,22.29,29235.0
2020-01-06 10:45:00,22.29,22.33,22.29,22.3,60435.0,22.29,22.33,22.29,22.3,60435.0
2020-01-06 10:50:00,22.29,22.31,22.28,22.31,20555.0,22.29,22.31,22.28,22.31,20555.0
2020-01-06 10:55:00,22.31,22.31,22.26,22.26,48190.0,22.31,22.31,22.26,22.26,48190.0
2020-01-06 11:00:00,22.26,22.3,22.26,22.29,39785.0,22.26,22.3,22.26,22.29,39785.0
2020-01-06 11:05:00,22.29,22.29,22.27,22.29,33510.0,22.29,22.29,22.27,22.29,33510.0
2020-01-06 11:10:00,22.29,22.31,22.27,22.28,44605.0,22.29,22.31,22.27,22.28,44605.0
2020-01-06 11:15:00,22.28,22.28,22.27,22.27,17130.0,22.28,22.28,22.27,22.27,17130.0
2020-01-06 11:20:00,22.27,22.27,22.23,22.25,60175.0,22.27,22.27,22.23,22.25,60175.0
2020-01-06 11:25:00,22.24,22.25,22.22,22.24,26285.0,22.24,22.25,22.22,22.24,26285.0
2020-01-06 11:30:00,22.24,22.29,22.23,22.27,67715.0,22.24,22.29,22.23,22.27,67715.0
2020-01-06 11:35:00,22.26,22.27,22.25,22.27,39440.0,22.26,22.27,22.25,22.27,39440.0
2020-01-06 11:40:00,22.27,22.28,22.26,22.27,23785.0,22.27,22.28,22.26,22.27,23785.0
2020-01-06 11:45:00,22.27,22.27,22.23,22.23,29775.0,22.27,22.27,22.23,22.23,29775.0
2020-01-06 11:50:00,22.23,22.25,22.22,22.25,15250.0,22.23,22.25,22.22,22.25,15250.0
2020-01-06 11:55:00,22.25,22.28,22.25,22.28,28820.0,22.25,22.28,22.25,22.28,28820.0
2020-01-06 12:00:00,22.28,22.28,22.24,22.24,22140.0,22.28,22.28,22.24,22.24,22140.0
2020-01-06 12:05:00,22.24,22.24,22.22,22.22,16215.0,22.24,22.24,22.22,22.22,16215.0
2020-01-06 12:10:00,22.22,22.22,22.17,22.17,24275.0,22.22,22.22,22.17,22.17,24275.0
2020-01-06 12:15:00,22.16,22.18,22.15,22.18,41335.0,22.16,22.18,22.15,22.18,41335.0
2020-01-06 12:20:00,22.19,22.21,22.19,22.2,11125.0,22.19,22.21,22.19,22.2,11125.0
2020-01-06 12:25:00,22.2,22.21,22.19,22.2,40015.0,22.2,22.21,22.19,22.2,40015.0
2020-01-06 12:30:00,22.2,22.24,22.2,22.23,13730.0,22.2,22.24,22.2,22.23,13730.0
2020-01-06 12:35:00,22.23,22.23,22.22,22.23,18750.0,22.23,22.23,22.22,22.23,18750.0
2020-01-06 12:40:00,22.22,22.24,22.21,22.24,9085.0,22.22,22.24,22.21,22.24,9085.0
2020-01-06 12:45:00,22.24,22.24,22.2,22.22,37890.0,22.24,22.24,22.2,22.22,37890.0
2020-01-06 12:50:00,22.23,22.26,22.21,22.25,22355.0,22.23,22.26,22.21,22.25,22355.0
2020-01-06 12:55:00,22.25,22.29,22.25,22.27,17840.0,22.25,22.29,22.25,22.27,17840.0
2020-01-06 13:00:00,22.26,22.27,22.25,22.27,43395.0,22.26,22.27,22.25,22.27,43395.0
2020-01-06 13:05:00,22.27,22.28,22.26,22.27,22440.0,22.27,22.28,22.26,22.27,22440.0
2020-01-06 13:10:00,22.27,22.3,22.27,22.3,24135.0,22.27,22.3,22.27,22.3,24135.0
2020-01-06 13:15:00,22.3,22.3,22.29,22.29,8215.0,22.3,22.3,22.29,22.29,8215.0
2020-01-06 13:20:00,22.29,22.29,22.26,22.26,14625.0,22.29,22.29,22.26,22.26,14625.0
2020-01-06 13:25:00,22.26,22.32,22.26,22.3,49940.0,22.26,22.32,22.26,22.3,49940.0
2020-01-06 13:30:00,22.31,22.32,22.29,22.29,23090.0,22.31,22.32,22.29,22.29,23090.0
2020-01-06 13:35:00,22.3,22.32,22.29,22.31,16065.0,22.3,22.32,22.29,22.31,16065.0
2020-01-06 13:40:00,22.31,22.33,22.31,22.32,20475.0,22.31,22.33,22.31,22.32,20475.0
2020-01-06 13:45:00,22.32,22.34,22.32,22.34,22175.0,22.32,22.34,22.32,22.34,22175.0
2020-01-06 13:50:00,22.34,22.37,22.34,22.36,22430.0,22.34,22.37,22.34,22.36,22430.0
2020-01-06 13:55:00,22.37,22.38,22.36,22.37,27965.0,22.37,22.38,22.36,22.37,27965.0
2020-01-06 14:00:00,22.37,22.37,22.34,22.37,42325.0,22.37,22.37,22.34,22.37,42325.0
2020-01-06 14:05:00,22.37,22.38,22.36,22.38,19650.0,22.37,22.38,22.36,22.38,19650.0
2020-01-06 14:10:00,22.39,22.42,22.39,22.4,32125.0,22.39,22.42,22.39,22.4,32125.0
2020-01-06 14:15:00,22.41,22.41,22.39,22.4,23700.0,22.41,22.41,22.39,22.4,23700.0
2020-01-06 14:20:00,22.4,22.44,22.4,22.42,40340.0,22.4,22.44,22.4,22.42,40340.0
2020-01-06 14:25:00,22.42,22.42,22.38,22.38,38190.0,22.42,22.42,22.38,22.38,38190.0
2020-01-06 14:30:00,22.39,22.42,22.38,22.42,42360.0,22.39,22.42,22.38,22.42,42360.0
2020-01-06 14:35:00,22.42,22.43,22.4,22.4,41250.0,22.42,22.43,22.4,22.4,41250.0
2020-01-06 14:40:00,22.39,22.44,22.39,22.41,62830.0,22.39,22.44,22.39,22.41,62830.0
2020-01-06 14:45:00,22.4,22.42,22.39,22.41,47935.0,22.4,22.42,22.39,22.41,47935.0
2020-01-06 14:50:00,22.41,22.45,22.41,22.44,28135.0,22.41,22.45,22.41,22.44,28135.0
2020-01-06 14:55:00,22.44,22.45,22.42,22.42,52940.0,22.44,22.45,22.42,22.42,52940.0
2020-01-06 15:00:00,22.43,22.44,22.42,22.42,32015.0,22.43,22.44,22.42,22.42,32015.0
2020-01-06 15:05:00,22.42,22.43,22.41,22.41,38965.0,22.42,22.43,22.41,22.41,38965.0
2020-01-06 15:10:00,22.4,22.42,22.4,22.41,58120.0,22.4,22.42,22.4,22.41,58120.0
2020-01-06 15:15:00,22.41,22.45,22.41,22.44,40875.0,22.41,22.45,22.41,22.44,40875.0
2020-01-06 15:20:00,22.44,22.46,22.43,22.46,52460.0,22.44,22.46,22.43,22.46,52460.0
2020-01-06 15:25:00,22.46,22.47,22.41,22.41,68330.0,22.46,22.47,22.41,22.41,68330.0
2020-01-06 15:30:00,22.41,22.41,22.37,22.39,84400.0,22.41,22.41,22.37,22.39,84400.0
2020-01-06 15:35:00,22.4,22.4,22.36,22.37,55535.0,22.4,22.4,22.36,22.37,55535.0
2020-01-06 15:40:00,22.38,22.39,22.37,22.38,63245.0,22.38,22.39,22.37,22.38,63245.0
2020-01-06 15:45:00,22.38,22.41,22.38,22.39,60685.0,22.38,22.41,22.38,22.39,60685.0
2020-01-06 15:50:00,22.39,22.45,22.39,22.44,149835.0,22.39,22.45,22.39,22.44,149835.0
2020-01-06 15:55:00,22.44,22.44,22.39,22.4,231525.0,22.44,22.44,22.39,22.4,231525.0
2020-01-07 09:30:00,22.47,22.5,22.29,22.31,102150.0,22.47,22.5,22.29,22.31,102150.0
2020-01-07 09:35:00,22.31,22.38,22.21,22.23,83230.0,22.31,22.38,22.21,22.23,83230.0
2020-01-07 09:40:00,22.25,22.37,22.23,22.33,72070.0,22.25,22.37,22.23,22.33,72070.0
2020-01-07 09:45:00,22.33,22.38,22.23,22.23,22525.0,22.33,22.38,22.23,22.23,22525.0
2020-01-07 09:50:00,22.27,22.31,22.25,22.25,42005.0,22.27,22.31,22.25,22.25,42005.0
2020-01-07 09:55:00,22.25,22.33,22.23,22.3,34240.0,22.25,22.33,22.23,22.3,34240.0
2020-01-07 10:00:00,22.33,22.35,22.31,22.32,32625.0,22.33,22.35,22.31,22.32,32625.0
2020-01-07 10:05:00,22.35,22.37,22.29,22.37,57645.0,22.35,22.37,22.29,22.37,57645.0
2020-01-07 10:10:00,22.37,22.42,22.36,22.41,35170.0,22.37,22.42,22.36,22.41,35170.0
2020-01-07 10:15:00,22.4,22.43,22.38,22.42,88565.0,22.4,22.43,22.38,22.42,88565.0
2020-01-07 10:20:00,22.41,22.45,22.41,22.43,64565.0,22.41,22.45,22.41,22.43,64565.0
2020-01-07 10:25:00,22.43,22.43,22.4,22.41,52805.0,22.43,22.43,22.4,22.41,52805.0
2020-01-07 10:30:00,22.42,22.43,22.37,22.38,42075.0,22.42,22.43,22.37,22.38,42075.0
2020-01-07 10:35:00,22.39,22.4,22.35,22.36,40390.0,22.39,22.4,22.35,22.36,40390.0
2020-01-07 10:40:00,22.36,22.38,22.35,22.37,28500.0,22.36,22.38,22.35,22.37,28500.0
2020-01-07 10:45:00,22.37,22.38,22.35,22.35,23970.0,22.37,22.38,22.35,22.35,23970.0
2020-01-07 10:50:00,22.36,22.4,22.34,22.38,44980.0,22.36,22.4,22.34,22.38,44980.0
2020-01-07 10:55:00,22.38,22.42,22.37,22.4,38095.0,22.38,22.42,22.37,22.4,38095.0
2020-01-07 11:00:00,22.39,22.4,22.38,22.39,39525.0,22.39,22.4,22.38,22.39,39525.0
2020-01-07 11:05:00,22.38,22.4,22.37,22.38,33730.0,22.38,22.4,22.37,22.38,33730.0
2020-01-07 11:10:00,22.39,22.4,22.37,22.38,35330.0,22.39,22.4,22.37,22.38,35330.0
2020-01-07 11:15:00,22.38,22.38,22.35,22.36,37195.0,22.38,22.38,22.35,22.36,37195.0
2020-01-07 11:20:00,22.36,22.36,22.35,22.36,37425.0,22.36,22.36,22.35,22.36,37425.0
2020-01-07 11:25:00,22.35,22.37,22.34,22.35,41340.0,22.35,22.37,22.34,22.35,41340.0
2020-01-07 11:30:00,22.36,22.38,22.35,22.35,14710.0,22.36,22.38,22.35,22.35,14710.0
2020-01-07 11:35:00,22.37,22.38,22.35,22.35,12125.0,22.37,22.38,22.35,22.35,12125.0
2020-01-07 11:40:00,22.35,22.4,22.35,22.4,14500.0,22.35,22.4,22.35,22.4,14500.0
2020-01-07 11:45:00,22.39,22.39,22.37,22.38,18780.0,22.39,22.39,22.37,22.38,18780.0
2020-01-07 11:50:00,22.38,22.42,22.38,22.42,21340.0,22.38,22.42,22.38,22.42,21340.0
2020-01-07 11:55:00,22.42,22.44,22.41,22.44,10635.0,22.42,22.44,22.41,22.44,10635.0
2020-01-07 12:00:00,22.43,22.45,22.43,22.43,22970.0,22.43,22.45,22.43,22.43,22970.0
2020-01-07 12:05:00,22.43,22.44,22.43,22.43,18790.0,22.43,22.44,22.43,22.43,18790.0
2020-01-07 12:10:00,22.44,22.44,22.42,22.43,19625.0,22.44,22.44,22.42,22.43,19625.0
2020-01-07 12:15:00,22.44,22.47,22.44,22.46,17120.0,22.44,22.47,22.44,22.46,17120.0
2020-01-07 12:20:00,22.48,22.49,22.47,22.49,14695.0,22.48,22.49,22.47,22.49,14695.0
2020-01-07 12:25:00,22.49,22.5,22.48,22.5,15940.0,22.49,22.5,22.48,22.5,15940.0
2020-01-07 12:30:00,22.49,22.5,22.49,22.5,13130.0,22.49,22.5,22.49,22.5,13130.0
2020-01-07 12:35:00,22.5,22.5,22.49,22.5,11925.0,22.5,22.5,22.49,22.5,11925.0
2020-01-07 12:40:00,22.5,22.5,22.48,22.48,14705.0,22.5,22.5,22.48,22.48,14705.0
2020-01-07 12:45:00,22.47,22.48,22.47,22.48,11775.0,22.47,22.48,22.47,22.48,11775.0
2020-01-07 12:50:00,22.48,22.49,22.48,22.49,10145.0,22.48,22.49,22.48,22.49,10145.0
2020-01-07 12:55:00,22.49,22.49,22.46,22.46,9305.0,22.49,22.49,22.46,22.46,9305.0
2020-01-07 13:00:00,22.47,22.49,22.46,22.49,12435.0,22.47,22.49,22.46,22.49,12435.0
2020-01-07 13:05:00,22.49,22.49,22.47,22.49,16460.0,22.49,22.49,22.47,22.49,16460.0
2020-01-07 13:10:00,22.48,22.49,22.47,22.49,6000.0,22.48,22.49,22.47,22.49,6000.0
2020-01-07 13:15:00,22.47,22.48,22.46,22.46,10995.0,22.47,22.48,22.46,22.46,10995.0
2020-01-07 13:20:00,22.46,22.46,22.43,22.45,14930.0,22.46,22.46,22.43,22.45,14930.0
2020-01-07 13:25:00,22.44,22.45,22.43,22.44,10500.0,22.44,22.45,22.43,22.44,10500.0
2020-01-07 13:30:00,22.43,22.44,22.43,22.44,6000.0,22.43,22.44,22.43,22.44,6000.0
2020-01-07 13:35:00,22.44,22.46,22.44,22.45,14970.0,22.44,22.46,22.44,22.45,14970.0
2020-01-07 13:40:00,22.45,22.46,22.44,22.45,14500.0,22.45,22.46,22.44,22.45,14500.0
2020-01-07 13:45:00,22.45,22.45,22.43,22.44,33685.0,22.45,22.45,22.43,22.44,33685.0
2020-01-07 13:50:00,22.43,22.43,22.42,22.43,16240.0,22.43,22.43,22.42,22.43,16240.0
2020-01-07 13:55:00,22.43,22.43,22.41,22.43,18715.0,22.43,22.43,22.41,22.43,18715.0
2020-01-07 14:00:00,22.43,22.45,22.43,22.45,12125.0,22.43,22.45,22.43,22.45,12125.0
2020-01-07 14:05:00,22.45,22.45,22.44,22.44,13555.0,22.45,22.45,22.44,22.44,13555.0
2020-01-07 14:10:00,22.43,22.43,22.4,22.41,12000.0,22.43,22.43,22.4,22.41,12000.0
2020-01-07 14:15:00,22.41,22.41,22.39,22.39,18355.0,22.41,22.41,22.39,22.39,18355.0
2020-01-07 14:20:00,22.38,22.39,22.38,22.39,26205.0,22.38,22.39,22.38,22.39,26205.0
2020-01-07 14:25:00,22.39,22.4,22.39,22.4,15095.0,22.39,22.4,22.39,22.4,15095.0
2020-01-07 14:30:00,22.39,22.4,22.38,22.4,13075.0,22.39,22.4,22.38,22.4,13075.0
2020-01-07 14:35:00,22.4,22.4,22.39,22.4,17940.0,22.4,22.4,22.39,22.4,17940.0
2020-01-07 14:40:00,22.4,22.41,22.39,22.4,16220.0,22.4,22.41,22.39,22.4,16220.0
2020-01-07 14:45:00,22.41,22.41,22.39,22.4,16195.0,22.41,22.41,22.39,22.4,16195.0
2020-01-07 14:50:00,22.4,22.41,22.39,22.39,20945.0,22.4,22.41,22.39,22.39,20945.0
2020-01-07 14:55:00,22.4,22.4,22.36,22.37,33810.0,22.4,22.4,22.36,22.37,33810.0
2020-01-07 15:00:00,22.37,22.4,22.37,22.4,14050.0,22.37,22.4,22.37,22.4,14050.0
2020-01-07 15:05:00,22.4,22.41,22.39,22.41,19570.0,22.4,22.41,22.39,22.41,19570.0
2020-01-07 15:10:00,22.41,22.42,22.41,22.41,14005.0,22.41,22.42,22.41,22.41,14005.0
2020-01-07 15:15:00,22.41,22.42,22.4,22.4,14750.0,22.41,22.42,22.4,22.4,14750.0
2020-01-07 15:20:00,22.41,22.41,22.4,22.41,12295.0,22.41,22.41,22.4,22.41,12295.0
2020-01-07 15:25:00,22.41,22.42,22.4,22.42,29900.0,22.41,22.42,22.4,22.42,29900.0
2020-01-07 15:30:00,22.42,22.42,22.41,22.42,23580.0,22.42,22.42,22.41,22.42,23580.0
2020-01-07 15:35:00,22.42,22.42,22.39,22.42,58650.0,22.42,22.42,22.39,22.42,58650.0
2020-01-07 15:40:00,22.42,22.43,22.41,22.43,68075.0,22.42,22.43,22.41,22.43,68075.0
2020-01-07 15:45:00,22.43,22.44,22.43,22.43,37375.0,22.43,22.44,22.43,22.43,37375.0
2020-01-07 15:50:00,22.43,22.43,22.38,22.38,68465.0,22.43,22.43,22.38,22.38,68465.0
2020-01-07 15:55:00,22.38,22.39,22.37,22.38,114710.0,22.38,22.39,22.37,22.38,114710.0
2020-01-08 09:30:00,22.39,22.5,22.36,22.48,93010.0,22.39,22.5,22.36,22.48,93010.0
2020-01-08 09:35:00,22.48,22.6,22.44,22.6,77130.0,22.48,22.6,22.44,22.6,77130.0
2020-01-08 09:40:00,22.59,22.69,22.58,22.69,83325.0,22.59,22.69,22.58,22.69,83325.0
2020-01-08 09:45:00,22.69,22.77,22.66,22.76,62150.0,22.69,22.77,22.66,22.76,62150.0
2020-01-08 09:50:00,22.76,22.83,22.73,22.78,147590.0,22.76,22.83,22.73,22.78,147590.0
2020-01-08 09:55:00,22.79,22.82,22.71,22.76,64960.0,22.79,22.82,22.71,22.76,64960.0
2020-01-08 10:00:00,22.77,22.78,22.73,22.75,50420.0,22.77,22.78,22.73,22.75,50420.0
2020-01-08 10:05:00,22.76,22.78,22.72,22.73,58555.0,22.76,22.78,22.72,22.73,58555.0
2020-01-08 10:10:00,22.72,22.74,22.72,22.73,30200.0,22.72,22.74,22.72,22.73,30200.0
2020-01-08 10:15:00,22.74,22.74,22.71,22.74,26485.0,22.74,22.74,22.71,22.74,26485.0
2020-01-08 10:20:00,22.74,22.79,22.73,22.75,60335.0,22.74,22.79,22.73,22.75,60335.0
2020-01-08 10:25:00,22.76,22.78,22.72,22.74,46855.0,22.76,22.78,22.72,22.74,46855.0
2020-01-08 10:30:00,22.75,22.77,22.73,22.77,67180.0,22.75,22.77,22.73,22.77,67180.0
2020-01-08 10:35:00,22.76,22.77,22.75,22.76,57450.0,22.76,22.77,22.75,22.76,57450.0
2020-01-08 10:40:00,22.75,22.75,22.65,22.67,111275.0,22.75,22.75,22.65,22.67,111275.0
2020-01-08 10:45:00,22.67,22.67,22.62,22.65,48275.0,22.67,22.67,22.62,22.65,48275.0
2020-01-08 10:50:00,22.65,22.65,22.59,22.64,176510.0,22.65,22.65,22.59,22.64,176510.0
2020-01-08 10:55:00,22.64,22.67,22.63,22.67,83155.0,22.64,22.67,22.63,22.67,83155.0
2020-01-08 11:00:00,22.67,22.67,22.58,22.58,42725.0,22.67,22.67,22.58,22.58,42725.0
2020-01-08 11:05:00,22.59,22.64,22.57,22.64,42415.0,22.59,22.64,22.57,22.64,42415.0
2020-01-08 11:10:00,22.64,22.72,22.64,22.7,24320.0,22.64,22.72,22.64,22.7,24320.0
2020-01-08 11:15:00,22.7,22.73,22.7,22.72,30140.0,22.7,22.73,22.7,22.72,30140.0
2020-01-08 11:20:00,22.73,22.74,22.7,22.72,34710.0,22.73,22.74,22.7,22.72,34710.0
2020-01-08 11:25:00,22.71,22.78,22.71,22.78,24100.0,22.71,22.78,22.71,22.78,24100.0
2020-01-08 11:30:00,22.78,22.79,22.73,22.75,52125.0,22.78,22.79,22.73,22.75,52125.0
2020-01-08 11:35:00,22.75,22.82,22.75,22.79,130265.0,22.75,22.82,22.75,22.79,130265.0
2020-01-08 11:40:00,22.8,22.83,22.78,22.81,35725.0,22.8,22.83,22.78,22.81,35725.0
2020-01-08 11:45:00,22.81,22.81,22.77,22.77,55050.0,22.81,22.81,22.77,22.77,55050.0
2020-01-08 11:50:00,22.77,22.78,22.76,22.77,35505.0,22.77,22.78,22.76,22.77,35505.0
2020-01-08 11:55:00,22.77,22.77,22.74,22.75,24000.0,22.77,22.77,22.74,22.75,24000.0
2020-01-08 12:00:00,22.75,22.78,22.75,22.78,20975.0,22.75,22.78,22.75,22.78,20975.0
2020-01-08 12:05:00,22.79,22.79,22.78,22.78,21050.0,22.79,22.79,22.78,22.78,21050.0
2020-01-08 12:10:00,22.78,22.78,22.72,22.73,36630.0,22.78,22.78,22.72,22.73,36630.0
2020-01-08 12:15:00,22.73,22.76,22.73,22.76,39775.0,22.73,22.76,22.73,22.76,39775.0
2020-01-08 12:20:00,22.75,22.8,22.75,22.8,24815.0,22.75,22.8,22.75,22.8,24815.0
2020-01-08 12:25:00,22.8,22.82,22.8,22.81,26700.0,22.8,22.82,22.8,22.81,26700.0
2020-01-08 12:30:00,22.82,22.82,22.79,22.8,29520.0,22.82,22.82,22.79,22.8,29520.0
2020-01-08 12:35:00,22.79,22.79,22.76,22.79,17515.0,22.79,22.79,22.76,22.79,17515.0
2020-01-08 12:40:00,22.8,22.8,22.78,22.8,36540.0,22.8,22.8,22.78,22.8,36540.0
2020-01-08 12:45:00,22.8,22.8,22.79,22.8,14440.0,22.8,22.8,22.79,22.8,14440.0
2020-01-08 12:50:00,22.8,22.8,22.77,22.78,25200.0,22.8,22.8,22.77,22.78,25200.0
2020-01-08 12:55:00,22.79,22.8,22.78,22.8,12200.0,22.79,22.8,22.78,22.8,12200.0
2020-01-08 13:00:00,22.8,22.82,22.79,22.81,43060.0,22.8,22.82,22.79,22.81,43060.0
2020-01-08 13:05:00,22.81,22.82,22.77,22.78,20970.0,22.81,22.82,22.77,22.78,20970.0
2020-01-08 13:10:00,22.78,22.79,22.77,22.79,31715.0,22.78,22.79,22.77,22.79,31715.0
2020-01-08 13:15:00,22.79,22.79,22.77,22.79,22925.0,22.79,22.79,22.77,22.79,22925.0
2020-01-08 13:20:00,22.78,22.79,22.77,22.79,17830.0,22.78,22.79,22.77,22.79,17830.0
2020-01-08 13:25:00,22.79,22.82,22.77,22.82,28105.0,22.79,22.82,22.77,22.82,28105.0
2020-01-08 13:30:00,22.82,22.82,22.8,22.82,22725.0,22.82,22.82,22.8,22.82,22725.0
2020-01-08 13:35:00,22.83,22.84,22.82,22.84,22250.0,22.83,22.84,22.82,22.84,22250.0
2020-01-08 13:40:00,22.84,22.84,22.83,22.83,22930.0,22.84,22.84,22.83,22.83,22930.0
2020-01-08 13:45:00,22.83,22.85,22.82,22.85,25870.0,22.83,22.85,22.82,22.85,25870.0
2020-01-08 13:50:00,22.84,22.85,22.83,22.84,30750.0,22.84,22.85,22.83,22.84,30750.0
2020-01-08 13:55:00,22.84,22.86,22.84,22.84,20580.0,22.84,22.86,22.84,22.84,20580.0
2020-01-08 14:00:00,22.84,22.84,22.82,22.82,21190.0,22.84,22.84,22.82,22.82,21190.0
2020-01-08 14:05:00,22.83,22.83,22.82,22.83,26045.0,22.83,22.83,22.82,22.83,26045.0
2020-01-08 14:10:00,22.83,22.85,22.83,22.83,12700.0,22.83,22.85,22.83,22.83,12700.0
2020-01-08 14:15:00,22.83,22.85,22.83,22.84,18405.0,22.83,22.85,22.83,22.84,18405.0
2020-01-08 14:20:00,22.85,22.86,22.84,22.84,14705.0,22.85,22.86,22.84,22.84,14705.0
2020-01-08 14:25:00,22.84,22.85,22.84,22.85,26965.0,22.84,22.85,22.84,22.85,26965.0
2020-01-08 14:30:00,22.84,22.85,22.81,22.82,24255.0,22.84,22.85,22.81,22.82,24255.0
2020-01-08 14:35:00,22.82,22.83,22.8,22.82,83945.0,22.82,22.83,22.8,22.82,83945.0
2020-01-08 14:40:00,22.82,22.83,22.82,22.83,21765.0,22.82,22.83,22.82,22.83,21765.0
2020-01-08 14:45:00,22.83,22.86,22.83,22.85,22890.0,22.83,22.86,22.83,22.85,22890.0
2020-01-08 14:50:00,22.85,22.85,22.84,22.85,10875.0,22.85,22.85,22.84,22.85,10875.0
2020-01-08 14:55:00,22.85,22.85,22.83,22.85,19905.0,22.85,22.85,22.83,22.85,19905.0
2020-01-08 15:00:00,22.85,22.88,22.85,22.85,42535.0,22.85,22.88,22.85,22.85,42535.0
2020-01-08 15:05:00,22.85,22.85,22.82,22.82,24000.0,22.85,22.85,22.82,22.82,24000.0
2020-01-08 15:10:00,22.83,22.84,22.82,22.84,19100.0,22.83,22.84,22.82,22.84,19100.0
2020-01-08 15:15:00,22.84,22.86,22.82,22.86,27890.0,22.84,22.86,22.82,22.86,27890.0
2020-01-08 15:20:00,22.86,22.87,22.85,22.87,24810.0,22.86,22.87,22.85,22.87,24810.0
2020-01-08 15:25:00,22.87,22.88,22.86,22.88,35215.0,22.87,22.88,22.86,22.88,35215.0
2020-01-08 15:30:00,22.87,22.88,22.85,22.85,42475.0,22.87,22.88,22.85,22.85,42475.0
2020-01-08 15:35:00,22.85,22.86,22.83,22.85,49845.0,22.85,22.86,22.83,22.85,49845.0
2020-01-08 15:40:00,22.85,22.85,22.82,22.82,41055.0,22.85,22.85,22.82,22.82,41055.0
2020-01-08 15:45:00,22.82,22.83,22.78,22.78,112395.0,22.82,22.83,22.78,22.78,112395.0
2020-01-08 15:50:00,22.78,22.78,22.71,22.72,228205.0,22.78,22.78,22.71,22.72,228205.0
2020-01-08 15:55:00,22.72,22.74,22.71,22.73,228615.0,22.72,22.74,22.71,22.73,228615.0
2020-01-09 09:30:00,22.99,23.16,22.85,22.91,188970.0,22.99,23.16,22.85,22.91,188970.0
2020-01-09 09:35:00,22.89,22.93,22.83,22.86,158340.0,22.89,22.93,22.83,22.86,158340.0
2020-01-09 09:40:00,22.85,22.85,22.77,22.79,85810.0,22.85,22.85,22.77,22.79,85810.0
2020-01-09 09:45:00,22.78,22.79,22.75,22.79,32285.0,22.78,22.79,22.75,22.79,32285.0
2020-01-09 09:50:00,22.78,22.8,22.74,22.8,34260.0,22.78,22.8,22.74,22.8,34260.0
2020-01-09 09:55:00,22.82,22.85,22.79,22.84,45740.0,22.82,22.85,22.79,22.84,45740.0
2020-01-09 10:00:00,22.86,22.86,22.76,22.8,81640.0,22.86,22.86,22.76,22.8,81640.0
2020-01-09 10:05:00,22.8,22.82,22.76,22.78,72110.0,22.8,22.82,22.76,22.78,72110.0
2020-01-09 10:10:00,22.77,22.79,22.71,22.71,92580.0,22.77,22.79,22.71,22.71,92580.0
2020-01-09 10:15:00,22.71,22.77,22.71,22.76,47980.0,22.71,22.77,22.71,22.76,47980.0
2020-01-09 10:20:00,22.77,22.77,22.73,22.74,24270.0,22.77,22.77,22.73,22.74,24270.0
2020-01-09 10:25:00,22.74,22.74,22.7,22.7,19595.0,22.74,22.74,22.7,22.7,19595.0
2020-01-09 10:30:00,22.69,22.73,22.69,22.71,28810.0,22.69,22.73,22.69,22.71,28810.0
2020-01-09 10:35:00,22.72,22.78,22.71,22.77,135155.0,22.72,22.78,22.71,22.77,135155.0
2020-01-09 10:40:00,22.77,22.78,22.72,22.74,21935.0,22.77,22.78,22.72,22.74,21935.0
2020-01-09 10:45:00,22.72,22.74,22.7,22.74,52810.0,22.72,22.74,22.7,22.74,52810.0
2020-01-09 10:50:00,22.74,22.74,22.71,22.74,34575.0,22.74,22.74,22.71,22.74,34575.0
2020-01-09 10:55:00,22.73,22.75,22.73,22.73,16050.0,22.73,22.75,22.73,22.73,16050.0
2020-01-09 11:00:00,22.74,22.76,22.73,22.76,17195.0,22.74,22.76,22.73,22.76,17195.0
2020-01-09 11:05:00,22.76,22.76,22.74,22.74,17585.0,22.76,22.76,22.74,22.74,17585.0
2020-01-09 11:10:00,22.74,22.74,22.7,22.71,27355.0,22.74,22.74,22.7,22.71,27355.0
2020-01-09 11:15:00,22.71,22.76,22.71,22.73,54885.0,22.71,22.76,22.71,22.73,54885.0
2020-01-09 11:20:00,22.73,22.78,22.73,22.78,28725.0,22.73,22.78,22.73,22.78,28725.0
2020-01-09 11:25:00,22.79,22.84,22.79,22.8,33240.0,22.79,22.84,22.79,22.8,33240.0
2020-01-09 11:30:00,22.8,22.83,22.78,22.78,26145.0,22.8,22.83,22.78,22.78,26145.0
2020-01-09 11:35:00,22.78,22.82,22.78,22.82,14535.0,22.78,22.82,22.78,22.82,14535.0
2020-01-09 11:40:00,22.82,22.85,22.81,22.84,34180.0,22.82,22.85,22.81,22.84,34180.0
2020-01-09 11:45:00,22.84,22.85,22.81,22.83,42660.0,22.84,22.85,22.81,22.83,42660.0
2020-01-09 11:50:00,22.83,22.84,22.82,22.82,18475.0,22.83,22.84,22.82,22.82,18475.0
2020-01-09 11:55:00,22.82,22.86,22.81,22.86,58640.0,22.82,22.86,22.81,22.86,58640.0
2020-01-09 12:00:00,22.86,22.86,22.83,22.86,19790.0,22.86,22.86,22.83,22.86,19790.0
2020-01-09 12:05:00,22.86,22.86,22.84,22.85,19000.0,22.86,22.86,22.84,22.85,19000.0
2020-01-09 12:10:00,22.84,22.84,22.81,22.82,62080.0,22.84,22.84,22.81,22.82,62080.0
2020-01-09 12:15:00,22.82,22.87,22.82,22.87,21000.0,22.82,22.87,22.82,22.87,21000.0
2020-01-09 12:20:00,22.86,22.87,22.81,22.82,100080.0,22.86,22.87,22.81,22.82,100080.0
2020-01-09 12:25:00,22.81,22.84,22.81,22.83,35505.0,22.81,22.84,22.81,22.83,35505.0
2020-01-09 12:30:00,22.83,22.84,22.79,22.79,38015.0,22.83,22.84,22.79,22.79,38015.0
2020-01-09 12:35:00,22.8,22.8,22.73,22.73,15725.0,22.8,22.8,22.73,22.73,15725.0
2020-01-09 12:40:00,22.73,22.76,22.72,22.74,20760.0,22.73,22.76,22.72,22.74,20760.0
2020-01-09 12:45:00,22.74,22.78,22.74,22.76,14155.0,22.74,22.78,22.74,22.76,14155.0
2020-01-09 12:50:00,22.76,22.79,22.75,22.76,27015.0,22.76,22.79,22.75,22.76,27015.0
2020-01-09 12:55:00,22.76,22.78,22.74,22.75,13985.0,22.76,22.78,22.74,22.75,13985.0
2020-01-09 13:00:00,22.75,22.77,22.74,22.76,20000.0,22.75,22.77,22.74,22.76,20000.0
2020-01-09 13:05:00,22.76,22.76,22.74,22.75,19185.0,22.76,22.76,22.74,22.75,19185.0
2020-01-09 13:10:00,22.74,22.8,22.74,22.79,13180.0,22.74,22.8,22.74,22.79,13180.0
2020-01-09 13:15:00,22.8,22.81,22.79,22.8,24915.0,22.8,22.81,22.79,22.8,24915.0
2020-01-09 13:20:00,22.79,22.8,22.77,22.77,13625.0,22.79,22.8,22.77,22.77,13625.0
2020-01-09 13:25:00,22.78,22.81,22.77,22.81,20490.0,22.78,22.81,22.77,22.81,20490.0
2020-01-09 13:30:00,22.83,22.83,22.82,22.82,24935.0,22.83,22.83,22.82,22.82,24935.0
2020-01-09 13:35:00,22.82,22.82,22.8,22.81,14820.0,22.82,22.82,22.8,22.81,14820.0
2020-01-09 13:40:00,22.82,22.83,22.81,22.83,12240.0,22.82,22.83,22.81,22.83,12240.0
2020-01-09 13:45:00,22.82,22.83,22.81,22.83,30150.0,22.82,22.83,22.81,22.83,30150.0
2020-01-09 13:50:00,22.83,22.84,22.82,22.82,49080.0,22.83,22.84,22.82,22.82,49080.0
2020-01-09 13:55:00,22.81,22.82,22.81,22.82,18775.0,22.81,22.82,22.81,22.82,18775.0
2020-01-09 14:00:00,22.82,22.85,22.81,22.85,17310.0,22.82,22.85,22.81,22.85,17310.0
2020-01-09 14:05:00,22.85,22.86,22.8,22.8,14925.0,22.85,22.86,22.8,22.8,14925.0
2020-01-09 14:10:00,22.8,22.82,22.8,22.8,14000.0,22.8,22.82,22.8,22.8,14000.0
2020-01-09 14:15:00,22.81,22.83,22.8,22.83,72080.0,22.81,22.83,22.8,22.83,72080.0
2020-01-09 14:20:00,22.82,22.83,22.81,22.81,21500.0,22.82,22.83,22.81,22.81,21500.0
2020-01-09 14:25:00,22.81,22.81,22.8,22.81,13985.0,22.81,22.81,22.8,22.81,13985.0
2020-01-09 14:30:00,22.81,22.82,22.81,22.82,23620.0,22.81,22.82,22.81,22.82,23620.0
2020-01-09 14:35:00,22.81,22.85,22.81,22.85,28865.0,22.81,22.85,22.81,22.85,28865.0
2020-01-09 14:40:00,22.85,22.87,22.84,22.86,21500.0,22.85,22.87,22.84,22.86,21500.0
2020-01-09 14:45:00,22.86,22.86,22.83,22.83,17875.0,22.86,22.86,22.83,22.83,17875.0
2020-01-09 14:50:00,22.84,22.86,22.84,22.86,51465.0,22.84,22.86,22.84,22.86,51465.0
2020-01-09 14:55:00,22.86,22.88,22.86,22.88,39315.0,22.86,22.88,22.86,22.88,39315.0
2020-01-09 15:00:00,22.88,22.88,22.84,22.85,48050.0,22.88,22.88,22.84,22.85,48050.0
2020-01-09 15:05:00,22.85,22.85,22.82,22.83,14025.0,22.85,22.85,22.82,22.83,14025.0
2020-01-09 15:10:00,22.83,22.84,22.83,22.84,22270.0,22.83,22.84,22.83,22.84,22270.0
2020-01-09 15:15:00,22.84,22.85,22.83,22.83,14915.0,22.84,22.85,22.83,22.83,14915.0
2020-01-09 15:20:00,22.83,22.83,22.8,22.8,18850.0,22.83,22.83,22.8,22.8,18850.0
2020-01-09 15:25:00,22.8,22.82,22.79,22.81,22415.0,22.8,22.82,22.79,22.81,22415.0
2020-01-09 15:30:00,22.82,22.84,22.82,22.84,31405.0,22.82,22.84,22.82,22.84,31405.0
2020-01-09 15:35:00,22.84,22.86,22.83,22.86,33585.0,22.84,22.86,22.83,22.86,33585.0
2020-01-09 15:40:00,22.86,22.87,22.84,22.87,53860.0,22.86,22.87,22.84,22.87,53860.0
2020-01-09 15:45:00,22.87,22.87,22.84,22.84,57515.0,22.87,22.87,22.84,22.84,57515.0
2020-01-09 15:50:00,22.85,22.88,22.83,22.87,120520.0,22.85,22.88,22.83,22.87,120520.0
2020-01-09 15:55:00,22.88,22.91,22.87,22.9,176275.0,22.88,22.91,22.87,22.9,176275.0
2020-01-10 09:30:00,22.97,22.98,22.8,22.85,75840.0,22.97,22.98,22.8,22.85,75840.0
2020-01-10 09:35:00,22.85,22.89,22.77,22.8,29050.0,22.85,22.89,22.77,22.8,29050.0
2020-01-10 09:40:00,22.83,22.85,22.79,22.85,15700.0,22.83,22.85,22.79,22.85,15700.0
2020-01-10 09:45:00,22.85,22.92,22.85,22.9,17725.0,22.85,22.92,22.85,22.9,17725.0
2020-01-10 09:50:00,22.91,22.98,22.91,22.98,17760.0,22.91,22.98,22.91,22.98,17760.0
2020-01-10 09:55:00,22.99,23.02,22.95,23.02,36110.0,22.99,23.02,22.95,23.02,36110.0
2020-01-10 10:00:00,23.03,23.05,23.0,23.03,23495.0,23.03,23.05,23.0,23.03,23495.0
2020-01-10 10:05:00,23.02,23.06,23.02,23.03,21160.0,23.02,23.06,23.02,23.03,21160.0
2020-01-10 10:10:00,23.03,23.03,22.99,23.0,15740.0,23.03,23.03,22.99,23.0,15740.0
2020-01-10 10:15:00,23.02,23.04,23.0,23.02,20020.0,23.02,23.04,23.0,23.02,20020.0
2020-01-10 10:20:00,23.02,23.02,22.99,23.02,13785.0,23.02,23.02,22.99,23.02,13785.0
2020-01-10 10:25:00,23.02,23.02,22.99,23.01,18650.0,23.02,23.02,22.99,23.01,18650.0
2020-01-10 10:30:00,23.02,23.02,23.0,23.02,11700.0,23.02,23.02,23.0,23.02,11700.0
2020-01-10 10:35:00,23.02,23.06,23.02,23.03,28290.0,23.02,23.06,23.02,23.03,28290.0
2020-01-10 10:40:00,23.02,23.03,23.0,23.01,66570.0,23.02,23.03,23.0,23.01,66570.0
2020-01-10 10:45:00,23.01,23.02,23.0,23.0,26135.0,23.01,23.02,23.0,23.0,26135.0
2020-01-10 10:50:00,23.0,23.01,22.97,22.99,24000.0,23.0,23.01,22.97,22.99,24000.0
2020-01-10 10:55:00,22.98,23.01,22.97,23.01,23145.0,22.98,23.01,22.97,23.01,23145.0
2020-01-10 11:00:00,23.01,23.04,23.0,23.04,24060.0,23.01,23.04,23.0,23.04,24060.0
2020-01-10 11:05:00,23.04,23.04,23.0,23.0,20730.0,23.04,23.04,23.0,23.0,20730.0
2020-01-10 11:10:00,23.01,23.03,23.01,23.02,21320.0,23.01,23.03,23.01,23.02,21320.0
2020-01-10 11:15:00,23.02,23.03,23.02,23.03,7310.0,23.02,23.03,23.02,23.03,7310.0
2020-01-10 11:20:00,23.03,23.04,23.01,23.04,12810.0,23.03,23.04,23.01,23.04,12810.0
2020-01-10 11:25:00,23.04,23.06,23.04,23.05,12000.0,23.04,23.06,23.04,23.05,12000.0
2020-01-10 11:30:00,23.04,23.04,23.0,23.01,11000.0,23.04,23.04,23.0,23.01,11000.0
2020-01-10 11:35:00,23.0,23.0,22.96,22.96,13630.0,23.0,23.0,22.96,22.96,13630.0
2020-01-10 11:40:00,22.95,22.99,22.94,22.98,16000.0,22.95,22.99,22.94,22.98,16000.0
2020-01-10 11:45:00,22.98,22.99,22.98,22.98,8360.0,22.98,22.99,22.98,22.98,8360.0
2020-01-10 11:50:00,22.98,22.98,22.97,22.98,12270.0,22.98,22.98,22.97,22.98,12270.0
2020-01-10 11:55:00,22.98,22.98,22.98,22.98,7680.0,22.98,22.98,22.98,22.98,7680.0
2020-01-10 12:00:00,22.98,22.98,22.94,22.94,19415.0,22.98,22.98,22.94,22.94,19415.0
2020-01-10 12:05:00,22.94,22.95,22.88,22.88,17775.0,22.94,22.95,22.88,22.88,17775.0
2020-01-10 12:10:00,22.88,22.91,22.87,22.89,10370.0,22.88,22.91,22.87,22.89,10370.0
2020-01-10 12:15:00,22.89,22.89,22.87,22.87,24460.0,22.89,22.89,22.87,22.87,24460.0
2020-01-10 12:20:00,22.87,22.88,22.87,22.88,10425.0,22.87,22.88,22.87,22.88,10425.0
2020-01-10 12:25:00,22.89,22.92,22.89,22.91,11125.0,22.89,22.92,22.89,22.91,11125.0
2020-01-10 12:30:00,22.91,22.91,22.9,22.9,7625.0,22.91,22.91,22.9,22.9,7625.0
2020-01-10 12:35:00,22.9,22.93,22.9,22.92,9825.0,22.9,22.93,22.9,22.92,9825.0
2020-01-10 12:40:00,22.92,22.93,22.91,22.92,12780.0,22.92,22.93,22.91,22.92,12780.0
2020-01-10 12:45:00,22.92,22.93,22.91,22.91,11235.0,22.92,22.93,22.91,22.91,11235.0
2020-01-10 12:50:00,22.92,22.93,22.92,22.93,3500.0,22.92,22.93,22.92,22.93,3500.0
2020-01-10 12:55:00,22.94,22.95,22.93,22.93,14495.0,22.94,22.95,22.93,22.93,14495.0
2020-01-10 13:00:00,22.94,22.95,22.94,22.94,6550.0,22.94,22.95,22.94,22.94,6550.0
2020-01-10 13:05:00,22.93,22.95,22.93,22.95,11500.0,22.93,22.95,22.93,22.95,11500.0
2020-01-10 13:10:00,22.96,22.97,22.96,22.97,10410.0,22.96,22.97,22.96,22.97,10410.0
2020-01-10 13:15:00,22.98,23.01,22.97,23.01,9500.0,22.98,23.01,22.97,23.01,9500.0
2020-01-10 13:20:00,23.01,23.01,22.97,22.97,13500.0,23.01,23.01,22.97,22.97,13500.0
2020-01-10 13:25:00,22.98,22.99,22.98,22.98,4000.0,22.98,22.99,22.98,22.98,4000.0
2020-01-10 13:30:00,22.98,22.98,22.97,22.97,6375.0,22.98,22.98,22.97,22.97,6375.0
2020-01-10 13:35:00,22.97,22.98,22.97,22.97,3810.0,22.97,22.98,22.97,22.97,3810.0
2020-01-10 13:40:00,22.97,22.98,22.96,22.97,4870.0,22.97,22.98,22.96,22.97,4870.0
2020-01-10 13:45:00,22.96,22.98,22.96,22.97,15195.0,22.96,22.98,22.96,22.97,15195.0
2020-01-10 13:50:00,22.97,22.97,22.96,22.96,6500.0,22.97,22.97,22.96,22.96,6500.0
2020-01-10 13:55:00,22.95,22.95,22.94,22.94,6290.0,22.95,22.95,22.94,22.94,6290.0
2020-01-10 14:00:00,22.94,22.95,22.92,22.92,19545.0,22.94,22.95,22.92,22.92,19545.0
2020-01-10 14:05:00,22.93,22.95,22.92,22.93,6840.0,22.93,22.95,22.92,22.93,6840.0
2020-01-10 14:10:00,22.92,22.92,22.9,22.9,5000.0,22.92,22.92,22.9,22.9,5000.0
2020-01-10 14:15:00,22.91,22.93,22.91,22.93,6485.0,22.91,22.93,22.91,22.93,6485.0
2020-01-10 14:20:00,22.93,22.95,22.91,22.95,8555.0,22.93,22.95,22.91,22.95,8555.0
2020-01-10 14:25:00,22.94,22.94,22.9,22.9,14870.0,22.94,22.94,22.9,22.9,14870.0
2020-01-10 14:30:00,22.9,22.91,22.88,22.88,28295.0,22.9,22.91,22.88,22.88,28295.0
2020-01-10 14:35:00,22.88,22.88,22.88,22.88,2660.0,22.88,22.88,22.88,22.88,2660.0
2020-01-10 14:40:00,22.88,22.89,22.87,22.89,12490.0,22.88,22.89,22.87,22.89,12490.0
2020-01-10 14:45:00,22.88,22.9,22.88,22.89,10000.0,22.88,22.9,22.88,22.89,10000.0
2020-01-10 14:50:00,22.89,22.9,22.89,22.9,4750.0,22.89,22.9,22.89,22.9,4750.0
2020-01-10 14:55:00,22.91,22.91,22.9,22.91,5130.0,22.91,22.91,22.9,22.91,5130.0
2020-01-10 15:00:00,22.9,22.9,22.87,22.88,22385.0,22.9,22.9,22.87,22.88,22385.0
2020-01-10 15:05:00,22.88,22.88,22.84,22.84,33505.0,22.88,22.88,22.84,22.84,33505.0
2020-01-10 15:10:00,22.84,22.86,22.84,22.85,114595.0,22.84,22.86,22.84,22.85,114595.0
2020-01-10 15:15:00,22.85,22.85,22.83,22.84,10215.0,22.85,22.85,22.83,22.84,10215.0
2020-01-10 15:20:00,22.83,22.85,22.82,22.84,21585.0,22.83,22.85,22.82,22.84,21585.0
2020-01-10 15:25:00,22.85,22.86,22.85,22.85,28000.0,22.85,22.86,22.85,22.85,28000.0
2020-01-10 15:30:00,22.85,22.85,22.84,22.84,24990.0,22.85,22.85,22.84,22.84,24990.0
2020-01-10 15:35:00,22.84,22.85,22.83,22.84,23560.0,22.84,22.85,22.83,22.84,23560.0
2020-01-10 15:40:00,22.83,22.84,22.81,22.83,23555.0,22.83,22.84,22.81,22.83,23555.0
2020-01-10 15:45:00,22.83,22.85,22.81,22.82,15910.0,22.83,22.85,22.81,22.82,15910.0
2020-01-10 15:50:00,22.81,22.85,22.79,22.84,60690.0,22.81,22.85,22.79,22.84,60690.0
2020-01-10 15:55:00,22.84,22.87,22.84,22.86,101240.0,22.84,22.87,22.84,22.86,101240.0
2020-01-13 09:30:00,23.18,23.3,23.02,23.07,178080.0,23.18,23.3,23.02,23.07,178080.0
2020-01-13 09:35:00,23.08,23.17,23.07,23.11,33925.0,23.08,23.17,23.07,23.11,33925.0
2020-01-13 09:40:00,23.09,23.15,22.98,23.14,32130.0,23.09,23.15,22.98,23.14,32130.0
2020-01-13 09:45:00,23.14,23.16,23.07,23.13,45995.0,23.14,23.16,23.07,23.13,45995.0
2020-01-13 09:50:00,23.12,23.12,23.03,23.04,23825.0,23.12,23.12,23.03,23.04,23825.0
2020-01-13 09:55:00,23.03,23.06,23.03,23.04,18000.0,23.03,23.06,23.03,23.04,18000.0
2020-01-13 10:00:00,23.02,23.07,23.02,23.04,30355.0,23.02,23.07,23.02,23.04,30355.0
2020-01-13 10:05:00,23.05,23.06,23.0,23.06,29395.0,23.05,23.06,23.0,23.06,29395.0
2020-01-13 10:10:00,23.06,23.08,22.99,23.02,35550.0,23.06,23.08,22.99,23.02,35550.0
2020-01-13 10:15:00,23.04,23.09,23.02,23.02,17085.0,23.04,23.09,23.02,23.02,17085.0
2020-01-13 10:20:00,23.02,23.08,23.01,23.07,30675.0,23.02,23.08,23.01,23.07,30675.0
2020-01-13 10:25:00,23.07,23.09,23.04,23.05,49790.0,23.07,23.09,23.04,23.05,49790.0
2020-01-13 10:30:00,23.05,23.06,22.98,22.98,26885.0,23.05,23.06,22.98,22.98,26885.0
2020-01-13 10:35:00,22.97,23.04,22.97,23.01,21385.0,22.97,23.04,22.97,23.01,21385.0
2020-01-13 10:40:00,23.01,23.08,23.01,23.08,29915.0,23.01,23.08,23.01,23.08,29915.0
2020-01-13 10:45:00,23.08,23.12,23.08,23.11,22890.0,23.08,23.12,23.08,23.11,22890.0
2020-01-13 10:50:00,23.11,23.15,23.11,23.15,17550.0,23.11,23.15,23.11,23.15,17550.0
2020-01-13 10:55:00,23.15,23.16,23.13,23.14,20400.0,23.15,23.16,23.13,23.14,20400.0
2020-01-13 11:00:00,23.14,23.14,23.11,23.14,17985.0,23.14,23.14,23.11,23.14,17985.0
2020-01-13 11:05:00,23.13,23.18,23.13,23.17,15450.0,23.13,23.18,23.13,23.17,15450.0
2020-01-13 11:10:00,23.17,23.19,23.17,23.17,20500.0,23.17,23.19,23.17,23.17,20500.0
2020-01-13 11:15:00,23.18,23.19,23.17,23.19,16170.0,23.18,23.19,23.17,23.19,16170.0
2020-01-13 11:20:00,23.18,23.2,23.17,23.2,42625.0,23.18,23.2,23.17,23.2,42625.0
2020-01-13 11:25:00,23.21,23.21,23.17,23.18,35380.0,23.21,23.21,23.17,23.18,35380.0
2020-01-13 11:30:00,23.19,23.22,23.18,23.2,26715.0,23.19,23.22,23.18,23.2,26715.0
2020-01-13 11:35:00,23.19,23.2,23.17,23.2,7810.0,23.19,23.2,23.17,23.2,7810.0
2020-01-13 11:40:00,23.19,23.21,23.19,23.19,11500.0,23.19,23.21,23.19,23.19,11500.0
2020-01-13 11:45:00,23.2,23.2,23.2,23.2,4885.0,23.2,23.2,23.2,23.2,4885.0
2020-01-13 11:50:00,23.2,23.2,23.16,23.16,16920.0,23.2,23.2,23.16,23.16,16920.0
2020-01-13 11:55:00,23.17,23.2,23.17,23.2,6155.0,23.17,23.2,23.17,23.2,6155.0
2020-01-13 12:00:00,23.2,23.2,23.17,23.19,15080.0,23.2,23.2,23.17,23.19,15080.0
2020-01-13 12:05:00,23.2,23.22,23.18,23.19,20520.0,23.2,23.22,23.18,23.19,20520.0
2020-01-13 12:10:00,23.18,23.21,23.18,23.2,41630.0,23.18,23.21,23.18,23.2,41630.0
2020-01-13 12:15:00,23.2,23.2,23.19,23.2,27320.0,23.2,23.2,23.19,23.2,27320.0
2020-01-13 12:20:00,23.2,23.2,23.18,23.19,24055.0,23.2,23.2,23.18,23.19,24055.0
2020-01-13 12:25:00,23.19,23.22,23.18,23.22,21690.0,23.19,23.22,23.18,23.22,21690.0
2020-01-13 12:30:00,23.23,23.23,23.21,23.23,10000.0,23.23,23.23,23.21,23.23,10000.0
2020-01-13 12:35:00,23.22,23.23,23.2,23.2,62090.0,23.22,23.23,23.2,23.2,62090.0
2020-01-13 12:40:00,23.2,23.24,23.2,23.24,23300.0,23.2,23.24,23.2,23.24,23300.0
2020-01-13 12:45:00,23.23,23.24,23.21,23.22,12890.0,23.23,23.24,23.21,23.22,12890.0
2020-01-13 12:50:00,23.21,23.22,23.2,23.22,12000.0,23.21,23.22,23.2,23.22,12000.0
2020-01-13 12:55:00,23.22,23.23,23.22,23.23,2000.0,23.22,23.23,23.22,23.23,2000.0
2020-01-13 13:00:00,23.22,23.23,23.21,23.22,14825.0,23.22,23.23,23.21,23.22,14825.0
2020-01-13 13:05:00,23.22,23.24,23.2,23.23,50345.0,23.22,23.24,23.2,23.23,50345.0
2020-01-13 13:10:00,23.24,23.25,23.23,23.25,10125.0,23.24,23.25,23.23,23.25,10125.0
2020-01-13 13:15:00,23.24,23.26,23.24,23.25,14035.0,23.24,23.26,23.24,23.25,14035.0
2020-01-13 13:20:00,23.25,23.27,23.25,23.26,13140.0,23.25,23.27,23.25,23.26,13140.0
2020-01-13 13:25:00,23.26,23.29,23.25,23.28,36780.0,23.26,23.29,23.25,23.28,36780.0
2020-01-13 13:30:00,23.28,23.32,23.28,23.3,23860.0,23.28,23.32,23.28,23.3,23860.0
2020-01-13 13:35:00,23.3,23.3,23.28,23.28,5450.0,23.3,23.3,23.28,23.28,5450.0
2020-01-13 13:40:00,23.27,23.28,23.26,23.27,18610.0,23.27,23.28,23.26,23.27,18610.0
2020-01-13 13:45:00,23.27,23.3,23.27,23.3,14295.0,23.27,23.3,23.27,23.3,14295.0
2020-01-13 13:50:00,23.3,23.32,23.3,23.31,21660.0,23.3,23.32,23.3,23.31,21660.0
2020-01-13 13:55:00,23.31,23.32,23.28,23.29,22200.0,23.31,23.32,23.28,23.29,22200.0
2020-01-13 14:00:00,23.29,23.29,23.26,23.27,13560.0,23.29,23.29,23.26,23.27,13560.0
2020-01-13 14:05:00,23.27,23.29,23.26,23.29,14605.0,23.27,23.29,23.26,23.29,14605.0
2020-01-13 14:10:00,23.29,23.32,23.29,23.31,20180.0,23.29,23.32,23.29,23.31,20180.0
2020-01-13 14:15:00,23.28,23.28,23.26,23.27,9185.0,23.28,23.28,23.26,23.27,9185.0
2020-01-13 14:20:00,23.28,23.29,23.28,23.29,10170.0,23.28,23.29,23.28,23.29,10170.0
2020-01-13 14:25:00,23.29,23.31,23.29,23.31,42930.0,23.29,23.31,23.29,23.31,42930.0
2020-01-13 14:30:00,23.3,23.31,23.29,23.3,33215.0,23.3,23.31,23.29,23.3,33215.0
2020-01-13 14:35:00,23.3,23.31,23.29,23.31,8600.0,23.3,23.31,23.29,23.31,8600.0
2020-01-13 14:40:00,23.31,23.31,23.28,23.28,15355.0,23.31,23.31,23.28,23.28,15355.0
2020-01-13 14:45:00,23.28,23.28,23.25,23.26,14155.0,23.28,23.28,23.25,23.26,14155.0
2020-01-13 14:50:00,23.26,23.26,23.24,23.25,18250.0,23.26,23.26,23.24,23.25,18250.0
2020-01-13 14:55:00,23.25,23.26,23.24,23.26,27285.0,23.25,23.26,23.24,23.26,27285.0
2020-01-13 15:00:00,23.25,23.26,23.25,23.26,23000.0,23.25,23.26,23.25,23.26,23000.0
2020-01-13 15:05:00,23.26,23.27,23.26,23.27,7635.0,23.26,23.27,23.26,23.27,7635.0
2020-01-13 15:10:00,23.28,23.28,23.26,23.27,21680.0,23.28,23.28,23.26,23.27,21680.0
2020-01-13 15:15:00,23.27,23.29,23.26,23.27,50770.0,23.27,23.29,23.26,23.27,50770.0
2020-01-13 15:20:00,23.28,23.29,23.27,23.28,16815.0,23.28,23.29,23.27,23.28,16815.0
2020-01-13 15:25:00,23.28,23.28,23.26,23.28,17425.0,23.28,23.28,23.26,23.28,17425.0
2020-01-13 15:30:00,23.27,23.3,23.27,23.3,41910.0,23.27,23.3,23.27,23.3,41910.0
2020-01-13 15:35:00,23.31,23.31,23.29,23.3,35170.0,23.31,23.31,23.29,23.3,35170.0
2020-01-13 15:40:00,23.3,23.3,23.29,23.3,41230.0,23.3,23.3,23.29,23.3,41230.0
2020-01-13 15:45:00,23.29,23.3,23.29,23.3,40350.0,23.29,23.3,23.29,23.3,40350.0
2020-01-13 15:50:00,23.3,23.34,23.3,23.33,77955.0,23.3,23.34,23.3,23.33,77955.0
2020-01-13 15:55:00,23.32,23.35,23.32,23.34,233505.0,23.32,23.35,23.32,23.34,233505.0
2020-01-14 09:30:00,23.42,23.53,23.4,23.49,116585.0,23.42,23.53,23.4,23.49,116585.0
2020-01-14 09:35:00,23.49,23.5,23.4,23.42,54475.0,23.49,23.5,23.4,23.42,54475.0
2020-01-14 09:40:00,23.36,23.38,23.32,23.37,32915.0,23.36,23.38,23.32,23.37,32915.0
2020-01-14 09:45:00,23.37,23.43,23.34,23.39,40525.0,23.37,23.43,23.34,23.39,40525.0
2020-01-14 09:50:00,23.39,23.4,23.37,23.37,29555.0,23.39,23.4,23.37,23.37,29555.0
2020-01-14 09:55:00,23.37,23.4,23.26,23.28,34030.0,23.37,23.4,23.26,23.28,34030.0
2020-01-14 10:00:00,23.3,23.37,23.29,23.35,27645.0,23.3,23.37,23.29,23.35,27645.0
2020-01-14 10:05:00,23.37,23.39,23.33,23.38,38410.0,23.37,23.39,23.33,23.38,38410.0
2020-01-14 10:10:00,23.39,23.4,23.35,23.36,29500.0,23.39,23.4,23.35,23.36,29500.0
2020-01-14 10:15:00,23.35,23.36,23.34,23.35,19150.0,23.35,23.36,23.34,23.35,19150.0
2020-01-14 10:20:00,23.36,23.42,23.36,23.36,22200.0,23.36,23.42,23.36,23.36,22200.0
2020-01-14 10:25:00,23.37,23.41,23.36,23.41,20795.0,23.37,23.41,23.36,23.41,20795.0
2020-01-14 10:30:00,23.41,23.42,23.38,23.4,154710.0,23.41,23.42,23.38,23.4,154710.0
2020-01-14 10:35:00,23.38,23.41,23.36,23.4,19870.0,23.38,23.41,23.36,23.4,19870.0
2020-01-14 10:40:00,23.39,23.41,23.38,23.41,7500.0,23.39,23.41,23.38,23.41,7500.0
2020-01-14 10:45:00,23.39,23.4,23.34,23.35,19735.0,23.39,23.4,23.34,23.35,19735.0
2020-01-14 10:50:00,23.35,23.38,23.31,23.38,27080.0,23.35,23.38,23.31,23.38,27080.0
2020-01-14 10:55:00,23.38,23.38,23.34,23.34,30430.0,23.38,23.38,23.34,23.34,30430.0
2020-01-14 11:00:00,23.36,23.36,23.34,23.36,12200.0,23.36,23.36,23.34,23.36,12200.0
2020-01-14 11:05:00,23.35,23.38,23.34,23.38,14675.0,23.35,23.38,23.34,23.38,14675.0
2020-01-14 11:10:00,23.39,23.39,23.33,23.33,25250.0,23.39,23.39,23.33,23.33,25250.0
2020-01-14 11:15:00,23.33,23.33,23.31,23.33,26455.0,23.33,23.33,23.31,23.33,26455.0
2020-01-14 11:20:00,23.33,23.35,23.32,23.34,6500.0,23.33,23.35,23.32,23.34,6500.0
2020-01-14 11:25:00,23.34,23.36,23.33,23.35,23495.0,23.34,23.36,23.33,23.35,23495.0
2020-01-14 11:30:00,23.34,23.35,23.34,23.34,9500.0,23.34,23.35,23.34,23.34,9500.0
2020-01-14 11:35:00,23.35,23.39,23.34,23.38,26875.0,23.35,23.39,23.34,23.38,26875.0
2020-01-14 11:40:00,23.39,23.4,23.38,23.39,22500.0,23.39,23.4,23.38,23.39,22500.0
2020-01-14 11:45:00,23.39,23.39,23.34,23.38,21125.0,23.39,23.39,23.34,23.38,21125.0
2020-01-14 11:50:00,23.38,23.39,23.37,23.37,15755.0,23.38,23.39,23.37,23.37,15755.0
2020-01-14 11:55:00,23.38,23.4,23.38,23.4,5125.0,23.38,23.4,23.38,23.4,5125.0
2020-01-14 12:00:00,23.4,23.4,23.38,23.38,15655.0,23.4,23.4,23.38,23.38,15655.0
2020-01-14 12:05:00,23.38,23.39,23.38,23.39,6000.0,23.38,23.39,23.38,23.39,6000.0
2020-01-14 12:10:00,23.39,23.4,23.38,23.38,21705.0,23.39,23.4,23.38,23.38,21705.0
2020-01-14 12:15:00,23.38,23.39,23.37,23.39,10500.0,23.38,23.39,23.37,23.39,10500.0
2020-01-14 12:20:00,23.4,23.42,23.4,23.41,11715.0,23.4,23.42,23.4,23.41,11715.0
2020-01-14 12:25:00,23.41,23.42,23.39,23.4,16000.0,23.41,23.42,23.39,23.4,16000.0
2020-01-14 12:30:00,23.4,23.42,23.4,23.4,16500.0,23.4,23.42,23.4,23.4,16500.0
2020-01-14 12:35:00,23.4,23.43,23.4,23.42,36000.0,23.4,23.43,23.4,23.42,36000.0
2020-01-14 12:40:00,23.42,23.42,23.41,23.42,24470.0,23.42,23.42,23.41,23.42,24470.0
2020-01-14 12:45:00,23.41,23.42,23.39,23.42,14065.0,23.41,23.42,23.39,23.42,14065.0
2020-01-14 12:50:00,23.41,23.42,23.4,23.41,6625.0,23.41,23.42,23.4,23.41,6625.0
2020-01-14 12:55:00,23.41,23.42,23.4,23.41,8655.0,23.41,23.42,23.4,23.41,8655.0
2020-01-14 13:00:00,23.4,23.44,23.4,23.44,28950.0,23.4,23.44,23.4,23.44,28950.0
2020-01-14 13:05:00,23.44,23.45,23.42,23.42,67860.0,23.44,23.45,23.42,23.42,67860.0
2020-01-14 13:10:00,23.42,23.43,23.4,23.41,9000.0,23.42,23.43,23.4,23.41,9000.0
2020-01-14 13:15:00,23.4,23.42,23.4,23.41,10375.0,23.4,23.42,23.4,23.41,10375.0
2020-01-14 13:20:00,23.41,23.42,23.41,23.41,13930.0,23.41,23.42,23.41,23.41,13930.0
2020-01-14 13:25:00,23.4,23.42,23.4,23.42,12855.0,23.4,23.42,23.4,23.42,12855.0
2020-01-14 13:30:00,23.42,23.43,23.41,23.43,21295.0,23.42,23.43,23.41,23.43,21295.0
2020-01-14 13:35:00,23.43,23.44,23.34,23.43,33470.0,23.43,23.44,23.34,23.43,33470.0
2020-01-14 13:40:00,23.42,23.42,23.39,23.39,8500.0,23.42,23.42,23.39,23.39,8500.0
2020-01-14 13:45:00,23.38,23.39,23.36,23.38,14000.0,23.38,23.39,23.36,23.38,14000.0
2020-01-14 13:50:00,23.38,23.4,23.36,23.36,6500.0,23.38,23.4,23.36,23.36,6500.0
2020-01-14 13:55:00,23.36,23.37,23.34,23.34,9120.0,23.36,23.37,23.34,23.34,9120.0
2020-01-14 14:00:00,23.33,23.35,23.31,23.31,27020.0,23.33,23.35,23.31,23.31,27020.0
2020-01-14 14:05:00,23.31,23.33,23.31,23.33,17775.0,23.31,23.33,23.31,23.33,17775.0
2020-01-14 14:10:00,23.33,23.34,23.29,23.31,33340.0,23.33,23.34,23.29,23.31,33340.0
2020-01-14 14:15:00,23.32,23.34,23.32,23.33,8800.0,23.32,23.34,23.32,23.33,8800.0
2020-01-14 14:20:00,23.33,23.36,23.33,23.34,9590.0,23.33,23.36,23.33,23.34,9590.0
2020-01-14 14:25:00,23.35,23.38,23.35,23.37,25075.0,23.35,23.38,23.35,23.37,25075.0
2020-01-14 14:30:00,23.37,23.39,23.37,23.39,9000.0,23.37,23.39,23.37,23.39,9000.0
2020-01-14 14:35:00,23.39,23.4,23.38,23.39,12405.0,23.39,23.4,23.38,23.39,12405.0
2020-01-14 14:40:00,23.38,23.41,23.38,23.41,2625.0,23.38,23.41,23.38,23.41,2625.0
2020-01-14 14:45:00,23.4,23.4,23.38,23.38,18885.0,23.4,23.4,23.38,23.38,18885.0
2020-01-14 14:50:00,23.38,23.4,23.37,23.4,16000.0,23.38,23.4,23.37,23.4,16000.0
2020-01-14 14:55:00,23.41,23.41,23.37,23.38,16090.0,23.41,23.41,23.37,23.38,16090.0
2020-01-14 15:00:00,23.39,23.4,23.38,23.39,31250.0,23.39,23.4,23.38,23.39,31250.0
2020-01-14 15:05:00,23.39,23.4,23.37,23.38,24500.0,23.39,23.4,23.37,23.38,24500.0
2020-01-14 15:10:00,23.37,23.39,23.36,23.39,35975.0,23.37,23.39,23.36,23.39,35975.0
2020-01-14 15:15:00,23.39,23.42,23.38,23.41,12000.0,23.39,23.42,23.38,23.41,12000.0
2020-01-14 15:20:00,23.41,23.42,23.38,23.38,37270.0,23.41,23.42,23.38,23.38,37270.0
2020-01-14 15:25:00,23.38,23.38,23.35,23.36,19965.0,23.38,23.38,23.35,23.36,19965.0
2020-01-14 15:30:00,23.35,23.38,23.35,23.36,33805.0,23.35,23.38,23.35,23.36,33805.0
2020-01-14 15:35:00,23.36,23.37,23.35,23.35,23090.0,23.36,23.37,23.35,23.35,23090.0
2020-01-14 15:40:00,23.36,23.39,23.36,23.38,20800.0,23.36,23.39,23.36,23.38,20800.0
2020-01-14 15:45:00,23.37,23.39,23.36,23.36,41615.0,23.37,23.39,23.36,23.36,41615.0
2020-01-14 15:50:00,23.35,23.35,23.29,23.32,113495.0,23.35,23.35,23.29,23.32,113495.0
2020-01-14 15:55:00,23.33,23.36,23.32,23.34,167270.0,23.33,23.36,23.32,23.34,167270.0
2020-01-15 09:30:00,23.39,23.47,23.38,23.38,71645.0,23.39,23.47,23.38,23.38,71645.0
2020-01-15 09:35:00,23.4,23.46,23.36,23.42,13025.0,23.4,23.46,23.36,23.42,13025.0
2020-01-15 09:40:00,23.44,23.53,23.44,23.52,33680.0,23.44,23.53,23.44,23.52,33680.0
2020-01-15 09:45:00,23.54,23.54,23.45,23.46,32690.0,23.54,23.54,23.45,23.46,32690.0
2020-01-15 09:50:00,23.48,23.53,23.46,23.51,20340.0,23.48,23.53,23.46,23.51,20340.0
2020-01-15 09:55:00,23.5,23.53,23.48,23.52,19150.0,23.5,23.53,23.48,23.52,19150.0
2020-01-15 10:00:00,23.55,23.55,23.5,23.5,12545.0,23.55,23.55,23.5,23.5,12545.0
2020-01-15 10:05:00,23.49,23.53,23.48,23.52,23975.0,23.49,23.53,23.48,23.52,23975.0
2020-01-15 10:10:00,23.52,23.53,23.48,23.5,30910.0,23.52,23.53,23.48,23.5,30910.0
2020-01-15 10:15:00,23.48,23.51,23.47,23.51,15395.0,23.48,23.51,23.47,23.51,15395.0
2020-01-15 10:20:00,23.5,23.5,23.4,23.44,30760.0,23.5,23.5,23.4,23.44,30760.0
2020-01-15 10:25:00,23.44,23.45,23.41,23.43,8250.0,23.44,23.45,23.41,23.43,8250.0
2020-01-15 10:30:00,23.45,23.47,23.44,23.46,19410.0,23.45,23.47,23.44,23.46,19410.0
2020-01-15 10:35:00,23.47,23.5,23.47,23.49,14000.0,23.47,23.5,23.47,23.49,14000.0
2020-01-15 10:40:00,23.5,23.53,23.49,23.52,10480.0,23.5,23.53,23.49,23.52,10480.0
2020-01-15 10:45:00,23.52,23.54,23.5,23.5,16585.0,23.52,23.54,23.5,23.5,16585.0
2020-01-15 10:50:00,23.5,23.5,23.45,23.45,19140.0,23.5,23.5,23.45,23.45,19140.0
2020-01-15 10:55:00,23.45,23.46,23.44,23.44,29145.0,23.45,23.46,23.44,23.44,29145.0
2020-01-15 11:00:00,23.43,23.44,23.38,23.43,28485.0,23.43,23.44,23.38,23.43,28485.0
2020-01-15 11:05:00,23.43,23.44,23.38,23.4,28230.0,23.43,23.44,23.38,23.4,28230.0
2020-01-15 11:10:00,23.39,23.42,23.38,23.42,11640.0,23.39,23.42,23.38,23.42,11640.0
2020-01-15 11:15:00,23.42,23.43,23.38,23.39,16640.0,23.42,23.43,23.38,23.39,16640.0
2020-01-15 11:20:00,23.4,23.43,23.39,23.42,17185.0,23.4,23.43,23.39,23.42,17185.0
2020-01-15 11:25:00,23.41,23.42,23.37,23.38,26905.0,23.41,23.42,23.37,23.38,26905.0
2020-01-15 11:30:00,23.37,23.39,23.37,23.39,9970.0,23.37,23.39,23.37,23.39,9970.0
2020-01-15 11:35:00,23.39,23.43,23.38,23.41,13120.0,23.39,23.43,23.38,23.41,13120.0
2020-01-15 11:40:00,23.42,23.42,23.38,23.39,27425.0,23.42,23.42,23.38,23.39,27425.0
2020-01-15 11:45:00,23.39,23.42,23.37,23.41,18930.0,23.39,23.42,23.37,23.41,18930.0
2020-01-15 11:50:00,23.41,23.42,23.39,23.4,9845.0,23.41,23.42,23.39,23.4,9845.0
2020-01-15 11:55:00,23.41,23.42,23.4,23.42,23900.0,23.41,23.42,23.4,23.42,23900.0
2020-01-15 12:00:00,23.41,23.45,23.39,23.43,173030.0,23.41,23.45,23.39,23.43,173030.0
2020-01-15 12:05:00,23.42,23.45,23.42,23.43,27505.0,23.42,23.45,23.42,23.43,27505.0
2020-01-15 12:10:00,23.43,23.45,23.42,23.43,16470.0,23.43,23.45,23.42,23.43,16470.0
2020-01-15 12:15:00,23.42,23.45,23.42,23.43,38590.0,23.42,23.45,23.42,23.43,38590.0
2020-01-15 12:20:00,23.42,23.44,23.4,23.41,45320.0,23.42,23.44,23.4,23.41,45320.0
2020-01-15 12:25:00,23.43,23.44,23.42,23.42,18995.0,23.43,23.44,23.42,23.42,18995.0
2020-01-15 12:30:00,23.42,23.42,23.38,23.38,7500.0,23.42,23.42,23.38,23.38,7500.0
2020-01-15 12:35:00,23.38,23.4,23.37,23.4,10930.0,23.38,23.4,23.37,23.4,10930.0
2020-01-15 12:40:00,23.4,23.43,23.39,23.39,245785.0,23.4,23.43,23.39,23.39,245785.0
2020-01-15 12:45:00,23.39,23.4,23.38,23.38,10640.0,23.39,23.4,23.38,23.38,10640.0
2020-01-15 12:50:00,23.39,23.39,23.36,23.37,10500.0,23.39,23.39,23.36,23.37,10500.0
2020-01-15 12:55:00,23.37,23.38,23.36,23.36,11780.0,23.37,23.38,23.36,23.36,11780.0
2020-01-15 13:00:00,23.36,23.37,23.34,23.37,11750.0,23.36,23.37,23.34,23.37,11750.0
2020-01-15 13:05:00,23.37,23.37,23.36,23.36,5500.0,23.37,23.37,23.36,23.36,5500.0
2020-01-15 13:10:00,23.36,23.36,23.35,23.35,10000.0,23.36,23.36,23.35,23.35,10000.0
2020-01-15 13:15:00,23.36,23.37,23.35,23.36,6125.0,23.36,23.37,23.35,23.36,6125.0
2020-01-15 13:20:00,23.37,23.38,23.37,23.37,7000.0,23.37,23.38,23.37,23.37,7000.0
2020-01-15 13:25:00,23.37,23.39,23.37,23.39,12195.0,23.37,23.39,23.37,23.39,12195.0
2020-01-15 13:30:00,23.4,23.42,23.38,23.4,125340.0,23.4,23.42,23.38,23.4,125340.0
2020-01-15 13:35:00,23.41,23.44,23.41,23.44,17550.0,23.41,23.44,23.41,23.44,17550.0
2020-01-15 13:40:00,23.44,23.47,23.43,23.46,16650.0,23.44,23.47,23.43,23.46,16650.0
2020-01-15 13:45:00,23.46,23.49,23.46,23.46,27510.0,23.46,23.49,23.46,23.46,27510.0
2020-01-15 13:50:00,23.46,23.46,23.42,23.42,6580.0,23.46,23.46,23.42,23.42,6580.0
2020-01-15 13:55:00,23.43,23.44,23.4,23.43,5000.0,23.43,23.44,23.4,23.43,5000.0
2020-01-15 14:00:00,23.43,23.47,23.42,23.47,11500.0,23.43,23.47,23.42,23.47,11500.0
2020-01-15 14:05:00,23.46,23.46,23.43,23.46,17695.0,23.46,23.46,23.43,23.46,17695.0
2020-01-15 14:10:00,23.47,23.49,23.47,23.48,5500.0,23.47,23.49,23.47,23.48,5500.0
2020-01-15 14:15:00,23.49,23.49,23.48,23.48,11840.0,23.49,23.49,23.48,23.48,11840.0
2020-01-15 14:20:00,23.47,23.5,23.47,23.49,14305.0,23.47,23.5,23.47,23.49,14305.0
2020-01-15 14:25:00,23.48,23.49,23.47,23.48,11500.0,23.48,23.49,23.47,23.48,11500.0
2020-01-15 14:30:00,23.49,23.5,23.48,23.48,12695.0,23.49,23.5,23.48,23.48,12695.0
2020-01-15 14:35:00,23.47,23.49,23.47,23.48,16610.0,23.47,23.49,23.47,23.48,16610.0
2020-01-15 14:40:00,23.47,23.49,23.46,23.46,9000.0,23.47,23.49,23.46,23.46,9000.0
2020-01-15 14:45:00,23.46,23.46,23.44,23.45,8500.0,23.46,23.46,23.44,23.45,8500.0
2020-01-15 14:50:00,23.45,23.45,23.44,23.45,12615.0,23.45,23.45,23.44,23.45,12615.0
2020-01-15 14:55:00,23.45,23.47,23.44,23.44,16125.0,23.45,23.47,23.44,23.44,16125.0
2020-01-15 15:00:00,23.45,23.45,23.41,23.42,12545.0,23.45,23.45,23.41,23.42,12545.0
2020-01-15 15:05:00,23.41,23.41,23.38,23.38,12625.0,23.41,23.41,23.38,23.38,12625.0
2020-01-15 15:10:00,23.38,23.39,23.37,23.37,13205.0,23.38,23.39,23.37,23.37,13205.0
2020-01-15 15:15:00,23.38,23.38,23.36,23.36,29245.0,23.38,23.38,23.36,23.36,29245.0
2020-01-15 15:20:00,23.36,23.38,23.35,23.35,55950.0,23.36,23.38,23.35,23.35,55950.0
2020-01-15 15:25:00,23.35,23.36,23.32,23.35,117595.0,23.35,23.36,23.32,23.35,117595.0
2020-01-15 15:30:00,23.36,23.37,23.34,23.37,185875.0,23.36,23.37,23.34,23.37,185875.0
2020-01-15 15:35:00,23.37,23.41,23.37,23.4,43530.0,23.37,23.41,23.37,23.4,43530.0
2020-01-15 15:40:00,23.4,23.4,23.37,23.4,42045.0,23.4,23.4,23.37,23.4,42045.0
2020-01-15 15:45:00,23.41,23.42,23.4,23.41,47365.0,23.41,23.42,23.4,23.41,47365.0
2020-01-15 15:50:00,23.41,23.42,23.39,23.4,77640.0,23.41,23.42,23.39,23.4,77640.0
2020-01-15 15:55:00,23.4,23.43,23.39,23.41,137125.0,23.4,23.43,23.39,23.41,137125.0
2020-01-16 09:30:00,23.51,23.55,23.42,23.51,68885.0,23.51,23.55,23.42,23.51,68885.0
2020-01-16 09:35:00,23.55,23.55,23.43,23.49,67155.0,23.55,23.55,23.43,23.49,67155.0
2020-01-16 09:40:00,23.5,23.53,23.44,23.47,33730.0,23.5,23.53,23.44,23.47,33730.0
2020-01-16 09:45:00,23.46,23.5,23.46,23.49,33380.0,23.46,23.5,23.46,23.49,33380.0
2020-01-16 09:50:00,23.47,23.5,23.44,23.48,58755.0,23.47,23.5,23.44,23.48,58755.0
2020-01-16 09:55:00,23.48,23.5,23.44,23.47,290620.0,23.48,23.5,23.44,23.47,290620.0
2020-01-16 10:00:00,23.45,23.54,23.45,23.54,50255.0,23.45,23.54,23.45,23.54,50255.0
2020-01-16 10:05:00,23.55,23.62,23.52,23.61,100420.0,23.55,23.62,23.52,23.61,100420.0
2020-01-16 10:10:00,23.6,23.63,23.58,23.62,21695.0,23.6,23.63,23.58,23.62,21695.0
2020-01-16 10:15:00,23.62,23.63,23.58,23.58,29620.0,23.62,23.63,23.58,23.58,29620.0
2020-01-16 10:20:00,23.58,23.58,23.53,23.54,27595.0,23.58,23.58,23.53,23.54,27595.0
2020-01-16 10:25:00,23.53,23.6,23.52,23.6,49800.0,23.53,23.6,23.52,23.6,49800.0
2020-01-16 10:30:00,23.58,23.59,23.56,23.56,10380.0,23.58,23.59,23.56,23.56,10380.0
2020-01-16 10:35:00,23.56,23.57,23.55,23.56,12000.0,23.56,23.57,23.55,23.56,12000.0
2020-01-16 10:40:00,23.57,23.6,23.56,23.58,13085.0,23.57,23.6,23.56,23.58,13085.0
2020-01-16 10:45:00,23.58,23.58,23.53,23.54,19635.0,23.58,23.58,23.53,23.54,19635.0
2020-01-16 10:50:00,23.53,23.56,23.53,23.55,32785.0,23.53,23.56,23.53,23.55,32785.0
2020-01-16 10:55:00,23.54,23.54,23.52,23.53,37080.0,23.54,23.54,23.52,23.53,37080.0
2020-01-16 11:00:00,23.54,23.56,23.53,23.56,7875.0,23.54,23.56,23.53,23.56,7875.0
2020-01-16 11:05:00,23.56,23.56,23.54,23.56,5125.0,23.56,23.56,23.54,23.56,5125.0
2020-01-16 11:10:00,23.55,23.55,23.53,23.53,15475.0,23.55,23.55,23.53,23.53,15475.0
2020-01-16 11:15:00,23.52,23.54,23.51,23.53,11000.0,23.52,23.54,23.51,23.53,11000.0
2020-01-16 11:20:00,23.53,23.56,23.53,23.56,4375.0,23.53,23.56,23.53,23.56,4375.0
2020-01-16 11:25:00,23.56,23.59,23.56,23.58,8185.0,23.56,23.59,23.56,23.58,8185.0
2020-01-16 11:30:00,23.58,23.59,23.57,23.57,9000.0,23.58,23.59,23.57,23.57,9000.0
2020-01-16 11:35:00,23.57,23.59,23.57,23.59,11000.0,23.57,23.59,23.57,23.59,11000.0
2020-01-16 11:40:00,23.6,23.64,23.6,23.64,20530.0,23.6,23.64,23.6,23.64,20530.0
2020-01-16 11:45:00,23.64,23.68,23.64,23.68,11730.0,23.64,23.68,23.64,23.68,11730.0
2020-01-16 11:50:00,23.68,23.72,23.68,23.72,24335.0,23.68,23.72,23.68,23.72,24335.0
2020-01-16 11:55:00,23.72,23.75,23.72,23.75,21340.0,23.72,23.75,23.72,23.75,21340.0
2020-01-16 12:00:00,23.74,23.76,23.73,23.74,30530.0,23.74,23.76,23.73,23.74,30530.0
2020-01-16 12:05:00,23.75,23.77,23.74,23.76,28975.0,23.75,23.77,23.74,23.76,28975.0
2020-01-16 12:10:00,23.75,23.76,23.73,23.74,18500.0,23.75,23.76,23.73,23.74,18500.0
2020-01-16 12:15:00,23.74,23.77,23.73,23.75,13385.0,23.74,23.77,23.73,23.75,13385.0
2020-01-16 12:20:00,23.73,23.74,23.72,23.72,15205.0,23.73,23.74,23.72,23.72,15205.0
2020-01-16 12:25:00,23.72,23.73,23.71,23.72,7040.0,23.72,23.73,23.71,23.72,7040.0
2020-01-16 12:30:00,23.71,23.76,23.71,23.76,17050.0,23.71,23.76,23.71,23.76,17050.0
2020-01-16 12:35:00,23.75,23.77,23.75,23.76,6480.0,23.75,23.77,23.75,23.76,6480.0
2020-01-16 12:40:00,23.76,23.78,23.76,23.78,13550.0,23.76,23.78,23.76,23.78,13550.0
2020-01-16 12:45:00,23.8,23.8,23.78,23.79,16070.0,23.8,23.8,23.78,23.79,16070.0
2020-01-16 12:50:00,23.8,23.8,23.79,23.8,14955.0,23.8,23.8,23.79,23.8,14955.0
2020-01-16 12:55:00,23.79,23.8,23.78,23.78,21500.0,23.79,23.8,23.78,23.78,21500.0
2020-01-16 13:00:00,23.78,23.81,23.78,23.79,15190.0,23.78,23.81,23.78,23.79,15190.0
2020-01-16 13:05:00,23.78,23.8,23.78,23.8,21340.0,23.78,23.8,23.78,23.8,21340.0
2020-01-16 13:10:00,23.8,23.8,23.74,23.74,28725.0,23.8,23.8,23.74,23.74,28725.0
2020-01-16 13:15:00,23.73,23.75,23.72,23.73,11650.0,23.73,23.75,23.72,23.73,11650.0
2020-01-16 13:20:00,23.73,23.74,23.72,23.72,16075.0,23.73,23.74,23.72,23.72,16075.0
2020-01-16 13:25:00,23.72,23.72,23.71,23.71,10010.0,23.72,23.72,23.71,23.71,10010.0
2020-01-16 13:30:00,23.71,23.72,23.71,23.71,8800.0,23.71,23.72,23.71,23.71,8800.0
2020-01-16 13:35:00,23.71,23.72,23.71,23.72,16560.0,23.71,23.72,23.71,23.72,16560.0
2020-01-16 13:40:00,23.71,23.71,23.69,23.7,40015.0,23.71,23.71,23.69,23.7,40015.0
2020-01-16 13:45:00,23.7,23.74,23.7,23.73,35835.0,23.7,23.74,23.7,23.73,35835.0
2020-01-16 13:50:00,23.74,23.78,23.74,23.78,9600.0,23.74,23.78,23.74,23.78,9600.0
2020-01-16 13:55:00,23.77,23.77,23.76,23.77,5745.0,23.77,23.77,23.76,23.77,5745.0
2020-01-16 14:00:00,23.77,23.79,23.76,23.78,19395.0,23.77,23.79,23.76,23.78,19395.0
2020-01-16 14:05:00,23.79,23.8,23.78,23.79,10500.0,23.79,23.8,23.78,23.79,10500.0
2020-01-16 14:10:00,23.8,23.8,23.77,23.77,15105.0,23.8,23.8,23.77,23.77,15105.0
2020-01-16 14:15:00,23.77,23.78,23.77,23.78,8340.0,23.77,23.78,23.77,23.78,8340.0
2020-01-16 14:20:00,23.79,23.79,23.77,23.79,17675.0,23.79,23.79,23.77,23.79,17675.0
2020-01-16 14:25:00,23.79,23.82,23.79,23.81,18325.0,23.79,23.82,23.79,23.81,18325.0
2020-01-16 14:30:00,23.81,23.81,23.78,23.8,13785.0,23.81,23.81,23.78,23.8,13785.0
2020-01-16 14:35:00,23.8,23.8,23.78,23.79,14500.0,23.8,23.8,23.78,23.79,14500.0
2020-01-16 14:40:00,23.79,23.81,23.78,23.8,16680.0,23.79,23.81,23.78,23.8,16680.0
2020-01-16 14:45:00,23.79,23.79,23.77,23.79,13665.0,23.79,23.79,23.77,23.79,13665.0
2020-01-16 14:50:00,23.79,23.8,23.78,23.8,18495.0,23.79,23.8,23.78,23.8,18495.0
2020-01-16 14:55:00,23.79,23.8,23.75,23.75,66780.0,23.79,23.8,23.75,23.75,66780.0
2020-01-16 15:00:00,23.75,23.76,23.73,23.75,11750.0,23.75,23.76,23.73,23.75,11750.0
2020-01-16 15:05:00,23.75,23.76,23.74,23.75,22490.0,23.75,23.76,23.74,23.75,22490.0
2020-01-16 15:10:00,23.76,23.78,23.76,23.76,17475.0,23.76,23.78,23.76,23.76,17475.0
2020-01-16 15:15:00,23.76,23.78,23.76,23.78,10750.0,23.76,23.78,23.76,23.78,10750.0
2020-01-16 15:20:00,23.78,23.79,23.76,23.76,28340.0,23.78,23.79,23.76,23.76,28340.0
2020-01-16 15:25:00,23.76,23.77,23.75,23.76,21660.0,23.76,23.77,23.75,23.76,21660.0
2020-01-16 15:30:00,23.75,23.78,23.75,23.78,25890.0,23.75,23.78,23.75,23.78,25890.0
2020-01-16 15:35:00,23.78,23.79,23.75,23.77,40310.0,23.78,23.79,23.75,23.77,40310.0
2020-01-16 15:40:00,23.77,23.79,23.76,23.79,22115.0,23.77,23.79,23.76,23.79,22115.0
2020-01-16 15:45:00,23.78,23.8,23.77,23.8,45555.0,23.78,23.8,23.77,23.8,45555.0
2020-01-16 15:50:00,23.8,23.84,23.8,23.83,81305.0,23.8,23.84,23.8,23.83,81305.0
2020-01-16 15:55:00,23.84,23.85,23.82,23.82,223225.0,23.84,23.85,23.82,23.82,223225.0
2020-01-17 09:30:00,23.86,23.9,23.76,23.76,433675.0,23.86,23.9,23.76,23.76,433675.0
2020-01-17 09:35:00,23.77,23.79,23.57,23.64,72755.0,23.77,23.79,23.57,23.64,72755.0
2020-01-17 09:40:00,23.64,23.64,23.56,23.62,34245.0,23.64,23.64,23.56,23.62,34245.0
2020-01-17 09:45:00,23.63,23.63,23.55,23.59,23235.0,23.63,23.63,23.55,23.59,23235.0
2020-01-17 09:50:00,23.56,23.56,23.49,23.5,33815.0,23.56,23.56,23.49,23.5,33815.0
2020-01-17 09:55:00,23.5,23.65,23.48,23.65,29445.0,23.5,23.65,23.48,23.65,29445.0
2020-01-17 10:00:00,23.64,23.65,23.57,23.6,31830.0,23.64,23.65,23.57,23.6,31830.0
2020-01-17 10:05:00,23.6,23.6,23.55,23.55,28410.0,23.6,23.6,23.55,23.55,28410.0
2020-01-17 10:10:00,23.57,23.6,23.54,23.59,16500.0,23.57,23.6,23.54,23.59,16500.0
2020-01-17 10:15:00,23.59,23.64,23.57,23.59,23640.0,23.59,23.64,23.57,23.59,23640.0
2020-01-17 10:20:00,23.62,23.62,23.56,23.58,12775.0,23.62,23.62,23.56,23.58,12775.0
2020-01-17 10:25:00,23.58,23.6,23.57,23.58,34165.0,23.58,23.6,23.57,23.58,34165.0
2020-01-17 10:30:00,23.58,23.62,23.58,23.62,7850.0,23.58,23.62,23.58,23.62,7850.0
2020-01-17 10:35:00,23.64,23.65,23.61,23.61,8560.0,23.64,23.65,23.61,23.61,8560.0
2020-01-17 10:40:00,23.62,23.63,23.59,23.62,11500.0,23.62,23.63,23.59,23.62,11500.0
2020-01-17 10:45:00,23.62,23.63,23.6,23.6,31815.0,23.62,23.63,23.6,23.6,31815.0
2020-01-17 10:50:00,23.6,23.63,23.58,23.63,18030.0,23.6,23.63,23.58,23.63,18030.0
2020-01-17 10:55:00,23.62,23.64,23.6,23.62,16640.0,23.62,23.64,23.6,23.62,16640.0
2020-01-17 11:00:00,23.6,23.64,23.6,23.64,18570.0,23.6,23.64,23.6,23.64,18570.0
2020-01-17 11:05:00,23.65,23.65,23.63,23.64,16345.0,23.65,23.65,23.63,23.64,16345.0
2020-01-17 11:10:00,23.64,23.66,23.6,23.6,35340.0,23.64,23.66,23.6,23.6,35340.0
2020-01-17 11:15:00,23.62,23.67,23.62,23.66,8500.0,23.62,23.67,23.62,23.66,8500.0
2020-01-17 11:20:00,23.69,23.7,23.66,23.7,23320.0,23.69,23.7,23.66,23.7,23320.0
2020-01-17 11:25:00,23.67,23.72,23.67,23.71,31320.0,23.67,23.72,23.67,23.71,31320.0
2020-01-17 11:30:00,23.71,23.72,23.68,23.68,14010.0,23.71,23.72,23.68,23.68,14010.0
2020-01-17 11:35:00,23.69,23.69,23.65,23.65,13500.0,23.69,23.69,23.65,23.65,13500.0
2020-01-17 11:40:00,23.65,23.67,23.61,23.63,20450.0,23.65,23.67,23.61,23.63,20450.0
2020-01-17 11:45:00,23.63,23.64,23.62,23.63,13370.0,23.63,23.64,23.62,23.63,13370.0
2020-01-17 11:50:00,23.63,23.63,23.6,23.62,20045.0,23.63,23.63,23.6,23.62,20045.0
2020-01-17 11:55:00,23.62,23.63,23.6,23.61,25920.0,23.62,23.63,23.6,23.61,25920.0
2020-01-17 12:00:00,23.61,23.61,23.6,23.6,6500.0,23.61,23.61,23.6,23.6,6500.0
2020-01-17 12:05:00,23.6,23.61,23.57,23.58,22175.0,23.6,23.61,23.57,23.58,22175.0
2020-01-17 12:10:00,23.58,23.61,23.58,23.59,16430.0,23.58,23.61,23.58,23.59,16430.0
2020-01-17 12:15:00,23.61,23.61,23.6,23.61,18485.0,23.61,23.61,23.6,23.61,18485.0
2020-01-17 12:20:00,23.61,23.64,23.6,23.6,36940.0,23.61,23.64,23.6,23.6,36940.0
2020-01-17 12:25:00,23.6,23.61,23.58,23.6,10845.0,23.6,23.61,23.58,23.6,10845.0
2020-01-17 12:30:00,23.6,23.61,23.6,23.6,27815.0,23.6,23.61,23.6,23.6,27815.0
2020-01-17 12:35:00,23.6,23.6,23.56,23.58,14825.0,23.6,23.6,23.56,23.58,14825.0
2020-01-17 12:40:00,23.58,23.58,23.55,23.56,16735.0,23.58,23.58,23.55,23.56,16735.0
2020-01-17 12:45:00,23.56,23.57,23.54,23.56,20300.0,23.56,23.57,23.54,23.56,20300.0
2020-01-17 12:50:00,23.56,23.56,23.55,23.56,11500.0,23.56,23.56,23.55,23.56,11500.0
2020-01-17 12:55:00,23.56,23.57,23.55,23.56,21695.0,23.56,23.57,23.55,23.56,21695.0
2020-01-17 13:00:00,23.56,23.6,23.55,23.59,90305.0,23.56,23.6,23.55,23.59,90305.0
2020-01-17 13:05:00,23.6,23.6,23.56,23.56,19200.0,23.6,23.6,23.56,23.56,19200.0
2020-01-17 13:10:00,23.57,23.58,23.56,23.57,13460.0,23.57,23.58,23.56,23.57,13460.0
2020-01-17 13:15:00,23.56,23.58,23.55,23.55,25110.0,23.56,23.58,23.55,23.55,25110.0
2020-01-17 13:20:00,23.54,23.54,23.52,23.54,25665.0,23.54,23.54,23.52,23.54,25665.0
2020-01-17 13:25:00,23.54,23.54,23.52,23.53,8405.0,23.54,23.54,23.52,23.53,8405.0
2020-01-17 13:30:00,23.53,23.54,23.51,23.53,25575.0,23.53,23.54,23.51,23.53,25575.0
2020-01-17 13:35:00,23.55,23.55,23.52,23.52,21610.0,23.55,23.55,23.52,23.52,21610.0
2020-01-17 13:40:00,23.52,23.53,23.52,23.53,13240.0,23.52,23.53,23.52,23.53,13240.0
2020-01-17 13:45:00,23.54,23.55,23.53,23.53,11795.0,23.54,23.55,23.53,23.53,11795.0
2020-01-17 13:50:00,23.53,23.55,23.53,23.53,29225.0,23.53,23.55,23.53,23.53,29225.0
2020-01-17 13:55:00,23.53,23.53,23.51,23.51,9890.0,23.53,23.53,23.51,23.51,9890.0
2020-01-17 14:00:00,23.52,23.54,23.51,23.53,13755.0,23.52,23.54,23.51,23.53,13755.0
2020-01-17 14:05:00,23.53,23.55,23.53,23.55,8975.0,23.53,23.55,23.53,23.55,8975.0
2020-01-17 14:10:00,23.55,23.55,23.54,23.54,6355.0,23.55,23.55,23.54,23.54,6355.0
2020-01-17 14:15:00,23.54,23.57,23.54,23.56,19955.0,23.54,23.57,23.54,23.56,19955.0
2020-01-17 14:20:00,23.56,23.56,23.54,23.54,6250.0,23.56,23.56,23.54,23.54,6250.0
2020-01-17 14:25:00,23.53,23.55,23.52,23.52,10155.0,23.53,23.55,23.52,23.52,10155.0
2020-01-17 14:30:00,23.52,23.53,23.51,23.52,16250.0,23.52,23.53,23.51,23.52,16250.0
2020-01-17 14:35:00,23.52,23.52,23.48,23.48,44050.0,23.52,23.52,23.48,23.48,44050.0
2020-01-17 14:40:00,23.48,23.49,23.47,23.47,36200.0,23.48,23.49,23.47,23.47,36200.0
2020-01-17 14:45:00,23.47,23.48,23.46,23.47,27395.0,23.47,23.48,23.46,23.47,27395.0
2020-01-17 14:50:00,23.46,23.47,23.45,23.45,14625.0,23.46,23.47,23.45,23.45,14625.0
2020-01-17 14:55:00,23.45,23.45,23.43,23.44,56630.0,23.45,23.45,23.43,23.44,56630.0
2020-01-17 15:00:00,23.44,23.47,23.43,23.47,38310.0,23.44,23.47,23.43,23.47,38310.0
2020-01-17 15:05:00,23.46,23.46,23.4,23.4,57675.0,23.46,23.46,23.4,23.4,57675.0
2020-01-17 15:10:00,23.4,23.41,23.39,23.4,40145.0,23.4,23.41,23.39,23.4,40145.0
2020-01-17 15:15:00,23.4,23.44,23.4,23.43,44175.0,23.4,23.44,23.4,23.43,44175.0
2020-01-17 15:20:00,23.43,23.44,23.4,23.4,29455.0,23.43,23.44,23.4,23.4,29455.0
2020-01-17 15:25:00,23.4,23.43,23.4,23.43,83715.0,23.4,23.43,23.4,23.43,83715.0
2020-01-17 15:30:00,23.43,23.46,23.43,23.45,42560.0,23.43,23.46,23.43,23.45,42560.0
2020-01-17 15:35:00,23.44,23.44,23.43,23.43,62000.0,23.44,23.44,23.43,23.43,62000.0
2020-01-17 15:40:00,23.43,23.45,23.43,23.44,30345.0,23.43,23.45,23.43,23.44,30345.0
2020-01-17 15:45:00,23.44,23.46,23.43,23.44,66250.0,23.44,23.46,23.43,23.44,66250.0
2020-01-17 15:50:00,23.45,23.5,23.45,23.5,114015.0,23.45,23.5,23.45,23.5,114015.0
2020-01-17 15:55:00,23.5,23.51,23.48,23.5,200570.0,23.5,23.51,23.48,23.5,200570.0
2020-01-21 09:30:00,23.55,23.55,23.4,23.5,159875.0,23.55,23.55,23.4,23.5,159875.0
2020-01-21 09:35:00,23.46,23.56,23.46,23.56,24620.0,23.46,23.56,23.46,23.56,24620.0
2020-01-21 09:40:00,23.52,23.66,23.52,23.64,41235.0,23.52,23.66,23.52,23.64,41235.0
2020-01-21 09:45:00,23.64,23.65,23.55,23.57,30730.0,23.64,23.65,23.55,23.57,30730.0
2020-01-21 09:50:00,23.57,23.6,23.55,23.56,40180.0,23.57,23.6,23.55,23.56,40180.0
2020-01-21 09:55:00,23.58,23.61,23.55,23.56,31275.0,23.58,23.61,23.55,23.56,31275.0
2020-01-21 10:00:00,23.54,23.62,23.53,23.61,60960.0,23.54,23.62,23.53,23.61,60960.0
2020-01-21 10:05:00,23.61,23.64,23.58,23.6,25440.0,23.61,23.64,23.58,23.6,25440.0
2020-01-21 10:10:00,23.63,23.63,23.58,23.6,52545.0,23.63,23.63,23.58,23.6,52545.0
2020-01-21 10:15:00,23.61,23.61,23.58,23.59,13730.0,23.61,23.61,23.58,23.59,13730.0
2020-01-21 10:20:00,23.6,23.62,23.58,23.6,22970.0,23.6,23.62,23.58,23.6,22970.0
2020-01-21 10:25:00,23.6,23.62,23.58,23.59,26605.0,23.6,23.62,23.58,23.59,26605.0
2020-01-21 10:30:00,23.59,23.61,23.58,23.59,16615.0,23.59,23.61,23.58,23.59,16615.0
2020-01-21 10:35:00,23.6,23.63,23.6,23.61,39385.0,23.6,23.63,23.6,23.61,39385.0
2020-01-21 10:40:00,23.61,23.63,23.56,23.56,60580.0,23.61,23.63,23.56,23.56,60580.0
2020-01-21 10:45:00,23.55,23.57,23.54,23.54,26905.0,23.55,23.57,23.54,23.54,26905.0
2020-01-21 10:50:00,23.55,23.55,23.51,23.53,28480.0,23.55,23.55,23.51,23.53,28480.0
2020-01-21 10:55:00,23.53,23.55,23.53,23.53,13200.0,23.53,23.55,23.53,23.53,13200.0
2020-01-21 11:00:00,23.52,23.52,23.5,23.5,22640.0,23.52,23.52,23.5,23.5,22640.0
2020-01-21 11:05:00,23.5,23.53,23.5,23.52,16260.0,23.5,23.53,23.5,23.52,16260.0
2020-01-21 11:10:00,23.51,23.62,23.51,23.57,19735.0,23.51,23.62,23.51,23.57,19735.0
2020-01-21 11:15:00,23.57,23.58,23.56,23.56,14460.0,23.57,23.58,23.56,23.56,14460.0
2020-01-21 11:20:00,23.56,23.61,23.56,23.58,13230.0,23.56,23.61,23.56,23.58,13230.0
2020-01-21 11:25:00,23.6,23.62,23.58,23.6,16010.0,23.6,23.62,23.58,23.6,16010.0
2020-01-21 11:30:00,23.6,23.61,23.59,23.59,43330.0,23.6,23.61,23.59,23.59,43330.0
2020-01-21 11:35:00,23.6,23.61,23.56,23.57,17900.0,23.6,23.61,23.56,23.57,17900.0
2020-01-21 11:40:00,23.57,23.59,23.55,23.56,12895.0,23.57,23.59,23.55,23.56,12895.0
2020-01-21 11:45:00,23.57,23.57,23.54,23.55,24190.0,23.57,23.57,23.54,23.55,24190.0
2020-01-21 11:50:00,23.54,23.54,23.51,23.51,15125.0,23.54,23.54,23.51,23.51,15125.0
2020-01-21 11:55:00,23.51,23.55,23.5,23.55,19025.0,23.51,23.55,23.5,23.55,19025.0
2020-01-21 12:00:00,23.54,23.54,23.52,23.53,9000.0,23.54,23.54,23.52,23.53,9000.0
2020-01-21 12:05:00,23.55,23.55,23.54,23.54,5945.0,23.55,23.55,23.54,23.54,5945.0
2020-01-21 12:10:00,23.54,23.54,23.53,23.53,14020.0,23.54,23.54,23.53,23.53,14020.0
2020-01-21 12:15:00,23.53,23.56,23.52,23.56,17565.0,23.53,23.56,23.52,23.56,17565.0
2020-01-21 12:20:00,23.57,23.58,23.53,23.54,24565.0,23.57,23.58,23.53,23.54,24565.0
2020-01-21 12:25:00,23.55,23.56,23.54,23.56,10280.0,23.55,23.56,23.54,23.56,10280.0
2020-01-21 12:30:00,23.58,23.58,23.56,23.57,14640.0,23.58,23.58,23.56,23.57,14640.0
2020-01-21 12:35:00,23.57,23.57,23.55,23.55,12745.0,23.57,23.57,23.55,23.55,12745.0
2020-01-21 12:40:00,23.55,23.57,23.55,23.55,10475.0,23.55,23.57,23.55,23.55,10475.0
2020-01-21 12:45:00,23.53,23.55,23.53,23.54,30855.0,23.53,23.55,23.53,23.54,30855.0
2020-01-21 12:50:00,23.55,23.56,23.53,23.55,36340.0,23.55,23.56,23.53,23.55,36340.0
2020-01-21 12:55:00,23.55,23.57,23.55,23.56,9515.0,23.55,23.57,23.55,23.56,9515.0
2020-01-21 13:00:00,23.56,23.59,23.56,23.58,28305.0,23.56,23.59,23.56,23.58,28305.0
2020-01-21 13:05:00,23.59,23.59,23.57,23.57,15375.0,23.59,23.59,23.57,23.57,15375.0
2020-01-21 13:10:00,23.57,23.57,23.55,23.55,12415.0,23.57,23.57,23.55,23.55,12415.0
2020-01-21 13:15:00,23.55,23.56,23.54,23.54,9210.0,23.55,23.56,23.54,23.54,9210.0
2020-01-21 13:20:00,23.54,23.54,23.52,23.53,6525.0,23.54,23.54,23.52,23.53,6525.0
2020-01-21 13:25:00,23.54,23.55,23.54,23.54,5090.0,23.54,23.55,23.54,23.54,5090.0
2020-01-21 13:30:00,23.55,23.55,23.5,23.5,25470.0,23.55,23.55,23.5,23.5,25470.0
2020-01-21 13:35:00,23.51,23.51,23.49,23.5,14000.0,23.51,23.51,23.49,23.5,14000.0
2020-01-21 13:40:00,23.5,23.54,23.49,23.54,10155.0,23.5,23.54,23.49,23.54,10155.0
2020-01-21 13:45:00,23.54,23.55,23.54,23.55,7125.0,23.54,23.55,23.54,23.55,7125.0
2020-01-21 13:50:00,23.54,23.55,23.51,23.52,11465.0,23.54,23.55,23.51,23.52,11465.0
2020-01-21 13:55:00,23.52,23.55,23.52,23.54,21005.0,23.52,23.55,23.52,23.54,21005.0
2020-01-21 14:00:00,23.54,23.54,23.52,23.54,10550.0,23.54,23.54,23.52,23.54,10550.0
2020-01-21 14:05:00,23.55,23.55,23.53,23.55,15005.0,23.55,23.55,23.53,23.55,15005.0
2020-01-21 14:10:00,23.56,23.58,23.56,23.58,7640.0,23.56,23.58,23.56,23.58,7640.0
2020-01-21 14:15:00,23.58,23.6,23.57,23.59,12685.0,23.58,23.6,23.57,23.59,12685.0
2020-01-21 14:20:00,23.58,23.58,23.57,23.58,13500.0,23.58,23.58,23.57,23.58,13500.0
2020-01-21 14:25:00,23.59,23.59,23.57,23.57,7505.0,23.59,23.59,23.57,23.57,7505.0
2020-01-21 14:30:00,23.57,23.58,23.56,23.56,14620.0,23.57,23.58,23.56,23.56,14620.0
2020-01-21 14:35:00,23.56,23.56,23.53,23.55,15080.0,23.56,23.56,23.53,23.55,15080.0
2020-01-21 14:40:00,23.54,23.56,23.54,23.55,12570.0,23.54,23.56,23.54,23.55,12570.0
2020-01-21 14:45:00,23.55,23.56,23.54,23.54,12805.0,23.55,23.56,23.54,23.54,12805.0
2020-01-21 14:50:00,23.54,23.55,23.49,23.53,29850.0,23.54,23.55,23.49,23.53,29850.0
2020-01-21 14:55:00,23.54,23.54,23.52,23.54,15085.0,23.54,23.54,23.52,23.54,15085.0
2020-01-21 15:00:00,23.54,23.58,23.54,23.58,17550.0,23.54,23.58,23.54,23.58,17550.0
2020-01-21 15:05:00,23.58,23.58,23.56,23.58,12455.0,23.58,23.58,23.56,23.58,12455.0
2020-01-21 15:10:00,23.58,23.6,23.57,23.59,17065.0,23.58,23.6,23.57,23.59,17065.0
2020-01-21 15:15:00,23.59,23.59,23.57,23.58,12500.0,23.59,23.59,23.57,23.58,12500.0
2020-01-21 15:20:00,23.57,23.6,23.57,23.59,9280.0,23.57,23.6,23.57,23.59,9280.0
2020-01-21 15:25:00,23.59,23.59,23.58,23.59,19700.0,23.59,23.59,23.58,23.59,19700.0
2020-01-21 15:30:00,23.59,23.61,23.57,23.57,42320.0,23.59,23.61,23.57,23.57,42320.0
2020-01-21 15:35:00,23.57,23.58,23.55,23.56,23760.0,23.57,23.58,23.55,23.56,23760.0
2020-01-21 15:40:00,23.56,23.56,23.54,23.56,19370.0,23.56,23.56,23.54,23.56,19370.0
2020-01-21 15:45:00,23.56,23.57,23.54,23.55,28530.0,23.56,23.57,23.54,23.55,28530.0
2020-01-21 15:50:00,23.55,23.56,23.51,23.51,113680.0,23.55,23.56,23.51,23.51,113680.0
2020-01-21 15:55:00,23.52,23.55,23.52,23.53,95405.0,23.52,23.55,23.52,23.53,95405.0
2020-01-22 09:30:00,24.0,24.09,23.94,23.98,226220.0,24.0,24.09,23.94,23.98,226220.0
2020-01-22 09:35:00,24.0,24.07,23.96,23.96,42730.0,24.0,24.07,23.96,23.96,42730.0
2020-01-22 09:40:00,23.98,24.02,23.93,23.93,27100.0,23.98,24.02,23.93,23.93,27100.0
2020-01-22 09:45:00,23.93,23.95,23.86,23.9,60550.0,23.93,23.95,23.86,23.9,60550.0
2020-01-22 09:50:00,23.88,23.96,23.88,23.88,128045.0,23.88,23.96,23.88,23.88,128045.0
2020-01-22 09:55:00,23.87,23.91,23.84,23.87,27570.0,23.87,23.91,23.84,23.87,27570.0
2020-01-22 10:00:00,23.89,23.91,23.84,23.89,167190.0,23.89,23.91,23.84,23.89,167190.0
2020-01-22 10:05:00,23.9,23.97,23.89,23.89,42475.0,23.9,23.97,23.89,23.89,42475.0
2020-01-22 10:10:00,23.91,23.94,23.91,23.91,13835.0,23.91,23.94,23.91,23.91,13835.0
2020-01-22 10:15:00,23.92,23.96,23.91,23.93,22520.0,23.92,23.96,23.91,23.93,22520.0
2020-01-22 10:20:00,23.95,23.98,23.95,23.97,26105.0,23.95,23.98,23.95,23.97,26105.0
2020-01-22 10:25:00,23.97,24.01,23.94,23.95,39475.0,23.97,24.01,23.94,23.95,39475.0
2020-01-22 10:30:00,23.95,23.95,23.9,23.91,32270.0,23.95,23.95,23.9,23.91,32270.0
2020-01-22 10:35:00,23.92,23.93,23.89,23.92,14435.0,23.92,23.93,23.89,23.92,14435.0
2020-01-22 10:40:00,23.95,23.95,23.89,23.89,123170.0,23.95,23.95,23.89,23.89,123170.0
2020-01-22 10:45:00,23.9,23.92,23.88,23.88,23725.0,23.9,23.92,23.88,23.88,23725.0
2020-01-22 10:50:00,23.89,23.91,23.87,23.88,12530.0,23.89,23.91,23.87,23.88,12530.0
2020-01-22 10:55:00,23.88,23.89,23.87,23.88,13925.0,23.88,23.89,23.87,23.88,13925.0
2020-01-22 11:00:00,23.86,23.87,23.83,23.83,17180.0,23.86,23.87,23.83,23.83,17180.0
2020-01-22 11:05:00,23.82,23.86,23.82,23.84,15495.0,23.82,23.86,23.82,23.84,15495.0
2020-01-22 11:10:00,23.84,23.84,23.79,23.79,14265.0,23.84,23.84,23.79,23.79,14265.0
2020-01-22 11:15:00,23.8,23.82,23.8,23.82,10010.0,23.8,23.82,23.8,23.82,10010.0
2020-01-22 11:20:00,23.81,23.83,23.79,23.79,32245.0,23.81,23.83,23.79,23.79,32245.0
2020-01-22 11:25:00,23.78,23.8,23.77,23.79,34960.0,23.78,23.8,23.77,23.79,34960.0
2020-01-22 11:30:00,23.78,23.8,23.77,23.8,17480.0,23.78,23.8,23.77,23.8,17480.0
2020-01-22 11:35:00,23.8,23.8,23.78,23.8,20945.0,23.8,23.8,23.78,23.8,20945.0
2020-01-22 11:40:00,23.79,23.79,23.76,23.76,14580.0,23.79,23.79,23.76,23.76,14580.0
2020-01-22 11:45:00,23.76,23.77,23.73,23.73,19080.0,23.76,23.77,23.73,23.73,19080.0
2020-01-22 11:50:00,23.72,23.74,23.71,23.74,26345.0,23.72,23.74,23.71,23.74,26345.0
2020-01-22 11:55:00,23.73,23.74,23.69,23.71,40100.0,23.73,23.74,23.69,23.71,40100.0
2020-01-22 12:00:00,23.71,23.74,23.71,23.72,18965.0,23.71,23.74,23.71,23.72,18965.0
2020-01-22 12:05:00,23.73,23.76,23.71,23.72,45180.0,23.73,23.76,23.71,23.72,45180.0
2020-01-22 12:10:00,23.72,23.73,23.71,23.72,9500.0,23.72,23.73,23.71,23.72,9500.0
2020-01-22 12:15:00,23.7,23.71,23.69,23.69,6225.0,23.7,23.71,23.69,23.69,6225.0
2020-01-22 12:20:00,23.69,23.7,23.65,23.67,10500.0,23.69,23.7,23.65,23.67,10500.0
2020-01-22 12:25:00,23.67,23.68,23.66,23.68,9625.0,23.67,23.68,23.66,23.68,9625.0
2020-01-22 12:30:00,23.67,23.7,23.67,23.69,12400.0,23.67,23.7,23.67,23.69,12400.0
2020-01-22 12:35:00,23.69,23.69,23.67,23.68,24805.0,23.69,23.69,23.67,23.68,24805.0
2020-01-22 12:40:00,23.67,23.7,23.67,23.68,20880.0,23.67,23.7,23.67,23.68,20880.0
2020-01-22 12:45:00,23.7,23.72,23.69,23.72,18765.0,23.7,23.72,23.69,23.72,18765.0
2020-01-22 12:50:00,23.72,23.72,23.7,23.71,14475.0,23.72,23.72,23.7,23.71,14475.0
2020-01-22 12:55:00,23.71,23.73,23.7,23.71,11000.0,23.71,23.73,23.7,23.71,11000.0
2020-01-22 13:00:00,23.71,23.71,23.67,23.7,18975.0,23.71,23.71,23.67,23.7,18975.0
2020-01-22 13:05:00,23.71,23.75,23.71,23.75,12980.0,23.71,23.75,23.71,23.75,12980.0
2020-01-22 13:10:00,23.75,23.76,23.74,23.76,7670.0,23.75,23.76,23.74,23.76,7670.0
2020-01-22 13:15:00,23.77,23.77,23.75,23.75,14710.0,23.77,23.77,23.75,23.75,14710.0
2020-01-22 13:20:00,23.74,23.76,23.73,23.76,18375.0,23.74,23.76,23.73,23.76,18375.0
2020-01-22 13:25:00,23.76,23.77,23.76,23.76,10250.0,23.76,23.77,23.76,23.76,10250.0
2020-01-22 13:30:00,23.75,23.75,23.73,23.74,17100.0,23.75,23.75,23.73,23.74,17100.0
2020-01-22 13:35:00,23.74,23.74,23.73,23.73,4805.0,23.74,23.74,23.73,23.73,4805.0
2020-01-22 13:40:00,23.73,23.74,23.72,23.74,6250.0,23.73,23.74,23.72,23.74,6250.0
2020-01-22 13:45:00,23.75,23.75,23.71,23.71,17470.0,23.75,23.75,23.71,23.71,17470.0
2020-01-22 13:50:00,23.71,23.71,23.69,23.7,6000.0,23.71,23.71,23.69,23.7,6000.0
2020-01-22 13:55:00,23.7,23.71,23.69,23.7,17425.0,23.7,23.71,23.69,23.7,17425.0
2020-01-22 14:00:00,23.7,23.7,23.66,23.69,15600.0,23.7,23.7,23.66,23.69,15600.0
2020-01-22 14:05:00,23.71,23.71,23.69,23.69,9480.0,23.71,23.71,23.69,23.69,9480.0
2020-01-22 14:10:00,23.7,23.7,23.66,23.66,12640.0,23.7,23.7,23.66,23.66,12640.0
2020-01-22 14:15:00,23.67,23.68,23.66,23.66,4500.0,23.67,23.68,23.66,23.66,4500.0
2020-01-22 14:20:00,23.67,23.68,23.66,23.66,11850.0,23.67,23.68,23.66,23.66,11850.0
2020-01-22 14:25:00,23.66,23.67,23.64,23.65,11505.0,23.66,23.67,23.64,23.65,11505.0
2020-01-22 14:30:00,23.65,23.67,23.65,23.65,16540.0,23.65,23.67,23.65,23.65,16540.0
2020-01-22 14:35:00,23.66,23.68,23.66,23.67,21685.0,23.66,23.68,23.66,23.67,21685.0
2020-01-22 14:40:00,23.68,23.68,23.67,23.67,23580.0,23.68,23.68,23.67,23.67,23580.0
2020-01-22 14:45:00,23.67,23.67,23.66,23.67,24010.0,23.67,23.67,23.66,23.67,24010.0
2020-01-22 14:50:00,23.67,23.68,23.67,23.67,31250.0,23.67,23.68,23.67,23.67,31250.0
2020-01-22 14:55:00,23.67,23.68,23.66,23.66,13000.0,23.67,23.68,23.66,23.66,13000.0
2020-01-22 15:00:00,23.66,23.66,23.63,23.63,11885.0,23.66,23.66,23.63,23.63,11885.0
2020-01-22 15:05:00,23.62,23.63,23.59,23.59,35165.0,23.62,23.63,23.59,23.59,35165.0
2020-01-22 15:10:00,23.59,23.6,23.56,23.57,74230.0,23.59,23.6,23.56,23.57,74230.0
2020-01-22 15:15:00,23.56,23.6,23.56,23.6,26935.0,23.56,23.6,23.56,23.6,26935.0
2020-01-22 15:20:00,23.59,23.59,23.56,23.56,16480.0,23.59,23.59,23.56,23.56,16480.0
2020-01-22 15:25:00,23.56,23.59,23.56,23.57,23470.0,23.56,23.59,23.56,23.57,23470.0
2020-01-22 15:30:00,23.57,23.6,23.57,23.58,23125.0,23.57,23.6,23.57,23.58,23125.0
2020-01-22 15:35:00,23.59,23.6,23.58,23.59,30220.0,23.59,23.6,23.58,23.59,30220.0
2020-01-22 15:40:00,23.59,23.6,23.56,23.57,24565.0,23.59,23.6,23.56,23.57,24565.0
2020-01-22 15:45:00,23.57,23.59,23.56,23.57,39720.0,23.57,23.59,23.56,23.57,39720.0
2020-01-22 15:50:00,23.58,23.59,23.54,23.55,93610.0,23.58,23.59,23.54,23.55,93610.0
2020-01-22 15:55:00,23.55,23.58,23.55,23.56,127130.0,23.55,23.58,23.55,23.56,127130.0
2020-01-23 09:30:00,23.55,23.6,23.45,23.47,163740.0,23.55,23.6,23.45,23.47,163740.0
2020-01-23 09:35:00,23.49,23.64,23.47,23.6,42560.0,23.49,23.64,23.47,23.6,42560.0
2020-01-23 09:40:00,23.61,23.62,23.48,23.48,60770.0,23.61,23.62,23.48,23.48,60770.0
2020-01-23 09:45:00,23.48,23.53,23.47,23.53,12790.0,23.48,23.53,23.47,23.53,12790.0
2020-01-23 09:50:00,23.55,23.6,23.54,23.6,27785.0,23.55,23.6,23.54,23.6,27785.0
2020-01-23 09:55:00,23.6,23.62,23.58,23.61,102870.0,23.6,23.62,23.58,23.61,102870.0
2020-01-23 10:00:00,23.62,23.68,23.6,23.68,84615.0,23.62,23.68,23.6,23.68,84615.0
2020-01-23 10:05:00,23.68,23.69,23.62,23.63,28175.0,23.68,23.69,23.62,23.63,28175.0
2020-01-23 10:10:00,23.63,23.65,23.6,23.65,56270.0,23.63,23.65,23.6,23.65,56270.0
2020-01-23 10:15:00,23.66,23.66,23.59,23.63,21760.0,23.66,23.66,23.59,23.63,21760.0
2020-01-23 10:20:00,23.62,23.65,23.61,23.64,27250.0,23.62,23.65,23.61,23.64,27250.0
2020-01-23 10:25:00,23.63,23.66,23.61,23.65,32540.0,23.63,23.66,23.61,23.65,32540.0
2020-01-23 10:30:00,23.65,23.67,23.63,23.64,22000.0,23.65,23.67,23.63,23.64,22000.0
2020-01-23 10:35:00,23.65,23.66,23.62,23.63,31710.0,23.65,23.66,23.62,23.63,31710.0
2020-01-23 10:40:00,23.63,23.66,23.63,23.64,13685.0,23.63,23.66,23.63,23.64,13685.0
2020-01-23 10:45:00,23.64,23.65,23.61,23.64,12000.0,23.64,23.65,23.61,23.64,12000.0
2020-01-23 10:50:00,23.64,23.64,23.62,23.63,14250.0,23.64,23.64,23.62,23.63,14250.0
2020-01-23 10:55:00,23.62,23.63,23.59,23.59,67625.0,23.62,23.63,23.59,23.59,67625.0
2020-01-23 11:00:00,23.59,23.6,23.56,23.56,13850.0,23.59,23.6,23.56,23.56,13850.0
2020-01-23 11:05:00,23.56,23.57,23.54,23.57,38485.0,23.56,23.57,23.54,23.57,38485.0
2020-01-23 11:10:00,23.57,23.62,23.56,23.62,7705.0,23.57,23.62,23.56,23.62,7705.0
2020-01-23 11:15:00,23.61,23.65,23.61,23.64,16400.0,23.61,23.65,23.61,23.64,16400.0
2020-01-23 11:20:00,23.64,23.66,23.63,23.63,15000.0,23.64,23.66,23.63,23.63,15000.0
2020-01-23 11:25:00,23.62,23.62,23.56,23.6,61050.0,23.62,23.62,23.56,23.6,61050.0
2020-01-23 11:30:00,23.6,23.64,23.6,23.63,23770.0,23.6,23.64,23.6,23.63,23770.0
2020-01-23 11:35:00,23.65,23.67,23.65,23.67,5500.0,23.65,23.67,23.65,23.67,5500.0
2020-01-23 11:40:00,23.66,23.67,23.65,23.66,6770.0,23.66,23.67,23.65,23.66,6770.0
2020-01-23 11:45:00,23.66,23.66,23.64,23.64,10500.0,23.66,23.66,23.64,23.64,10500.0
2020-01-23 11:50:00,23.64,23.65,23.61,23.65,9500.0,23.64,23.65,23.61,23.65,9500.0
2020-01-23 11:55:00,23.65,23.67,23.64,23.67,6000.0,23.65,23.67,23.64,23.67,6000.0
2020-01-23 12:00:00,23.67,23.68,23.66,23.67,24325.0,23.67,23.68,23.66,23.67,24325.0
2020-01-23 12:05:00,23.67,23.73,23.67,23.73,14560.0,23.67,23.73,23.67,23.73,14560.0
2020-01-23 12:10:00,23.71,23.72,23.71,23.72,6265.0,23.71,23.72,23.71,23.72,6265.0
2020-01-23 12:15:00,23.72,23.74,23.71,23.74,20985.0,23.72,23.74,23.71,23.74,20985.0
2020-01-23 12:20:00,23.74,23.76,23.73,23.76,6500.0,23.74,23.76,23.73,23.76,6500.0
2020-01-23 12:25:00,23.76,23.78,23.76,23.78,7000.0,23.76,23.78,23.76,23.78,7000.0
2020-01-23 12:30:00,23.78,23.79,23.76,23.76,22270.0,23.78,23.79,23.76,23.76,22270.0
2020-01-23 12:35:00,23.76,23.76,23.72,23.72,13305.0,23.76,23.76,23.72,23.72,13305.0
2020-01-23 12:40:00,23.73,23.74,23.71,23.71,10750.0,23.73,23.74,23.71,23.71,10750.0
2020-01-23 12:45:00,23.72,23.72,23.71,23.71,6000.0,23.72,23.72,23.71,23.71,6000.0
2020-01-23 12:50:00,23.7,23.71,23.69,23.7,6000.0,23.7,23.71,23.69,23.7,6000.0
2020-01-23 12:55:00,23.7,23.7,23.66,23.67,14385.0,23.7,23.7,23.66,23.67,14385.0
2020-01-23 13:00:00,23.68,23.69,23.66,23.67,10500.0,23.68,23.69,23.66,23.67,10500.0
2020-01-23 13:05:00,23.67,23.67,23.64,23.64,9125.0,23.67,23.67,23.64,23.64,9125.0
2020-01-23 13:10:00,23.66,23.66,23.64,23.65,8500.0,23.66,23.66,23.64,23.65,8500.0
2020-01-23 13:15:00,23.66,23.67,23.64,23.66,9000.0,23.66,23.67,23.64,23.66,9000.0
2020-01-23 13:20:00,23.66,23.7,23.66,23.69,4500.0,23.66,23.7,23.66,23.69,4500.0
2020-01-23 13:25:00,23.7,23.7,23.67,23.67,4500.0,23.7,23.7,23.67,23.67,4500.0
2020-01-23 13:30:00,23.66,23.66,23.66,23.66,13300.0,23.66,23.66,23.66,23.66,13300.0
2020-01-23 13:35:00,23.67,23.67,23.63,23.63,12760.0,23.67,23.67,23.63,23.63,12760.0
2020-01-23 13:40:00,23.63,23.66,23.62,23.65,10545.0,23.63,23.66,23.62,23.65,10545.0
2020-01-23 13:45:00,23.66,23.67,23.66,23.67,5500.0,23.66,23.67,23.66,23.67,5500.0
2020-01-23 13:50:00,23.67,23.68,23.66,23.66,17140.0,23.67,23.68,23.66,23.66,17140.0
2020-01-23 13:55:00,23.67,23.67,23.64,23.64,39560.0,23.67,23.67,23.64,23.64,39560.0
2020-01-23 14:00:00,23.65,23.69,23.65,23.68,9795.0,23.65,23.69,23.65,23.68,9795.0
2020-01-23 14:05:00,23.68,23.69,23.68,23.68,6300.0,23.68,23.69,23.68,23.68,6300.0
2020-01-23 14:10:00,23.7,23.72,23.69,23.72,5000.0,23.7,23.72,23.69,23.72,5000.0
2020-01-23 14:15:00,23.73,23.74,23.71,23.74,18250.0,23.73,23.74,23.71,23.74,18250.0
2020-01-23 14:20:00,23.74,23.75,23.73,23.74,19975.0,23.74,23.75,23.73,23.74,19975.0
2020-01-23 14:25:00,23.74,23.74,23.72,23.72,17000.0,23.74,23.74,23.72,23.72,17000.0
2020-01-23 14:30:00,23.73,23.75,23.73,23.73,14500.0,23.73,23.75,23.73,23.73,14500.0
2020-01-23 14:35:00,23.74,23.78,23.74,23.77,10375.0,23.74,23.78,23.74,23.77,10375.0
2020-01-23 14:40:00,23.76,23.77,23.74,23.75,10500.0,23.76,23.77,23.74,23.75,10500.0
2020-01-23 14:45:00,23.75,23.76,23.75,23.75,3000.0,23.75,23.76,23.75,23.75,3000.0
2020-01-23 14:50:00,23.76,23.77,23.75,23.75,9490.0,23.76,23.77,23.75,23.75,9490.0
2020-01-23 14:55:00,23.75,23.78,23.75,23.77,13500.0,23.75,23.78,23.75,23.77,13500.0
2020-01-23 15:00:00,23.77,23.77,23.75,23.75,10525.0,23.77,23.77,23.75,23.75,10525.0
2020-01-23 15:05:00,23.74,23.76,23.72,23.73,15345.0,23.74,23.76,23.72,23.73,15345.0
2020-01-23 15:10:00,23.72,23.73,23.7,23.71,18225.0,23.72,23.73,23.7,23.71,18225.0
2020-01-23 15:15:00,23.73,23.76,23.71,23.75,27750.0,23.73,23.76,23.71,23.75,27750.0
2020-01-23 15:20:00,23.76,23.78,23.76,23.78,22515.0,23.76,23.78,23.76,23.78,22515.0
2020-01-23 15:25:00,23.77,23.79,23.76,23.78,25205.0,23.77,23.79,23.76,23.78,25205.0
2020-01-23 15:30:00,23.78,23.8,23.77,23.8,34360.0,23.78,23.8,23.77,23.8,34360.0
2020-01-23 15:35:00,23.78,23.8,23.78,23.78,36825.0,23.78,23.8,23.78,23.78,36825.0
2020-01-23 15:40:00,23.78,23.91,23.77,23.87,732495.0,23.78,23.91,23.77,23.87,732495.0
2020-01-23 15:45:00,23.86,23.86,23.82,23.84,270445.0,23.86,23.86,23.82,23.84,270445.0
2020-01-23 15:50:00,23.85,23.86,23.79,23.82,157745.0,23.85,23.86,23.79,23.82,157745.0
2020-01-23 15:55:00,23.82,23.83,23.78,23.79,373010.0,23.82,23.83,23.78,23.79,373010.0
2020-01-24 09:30:00,23.9,24.06,23.87,23.91,147540.0,23.9,24.06,23.87,23.91,147540.0
2020-01-24 09:35:00,23.96,24.01,23.93,23.95,31415.0,23.96,24.01,23.93,23.95,31415.0
2020-01-24 09:40:00,23.99,24.05,23.97,24.02,21485.0,23.99,24.05,23.97,24.02,21485.0
2020-01-24 09:45:00,24.02,24.04,23.93,23.97,31050.0,24.02,24.04,23.93,23.97,31050.0
2020-01-24 09:50:00,23.96,24.01,23.94,23.97,15825.0,23.96,24.01,23.94,23.97,15825.0
2020-01-24 09:55:00,24.01,24.03,23.96,23.97,14250.0,24.01,24.03,23.96,23.97,14250.0
2020-01-24 10:00:00,24.0,24.0,23.91,23.91,23035.0,24.0,24.0,23.91,23.91,23035.0
2020-01-24 10:05:00,23.92,23.94,23.9,23.93,39850.0,23.92,23.94,23.9,23.93,39850.0
2020-01-24 10:10:00,23.93,23.96,23.92,23.96,29630.0,23.93,23.96,23.92,23.96,29630.0
2020-01-24 10:15:00,23.96,23.98,23.94,23.97,29675.0,23.96,23.98,23.94,23.97,29675.0
2020-01-24 10:20:00,23.98,23.98,23.94,23.98,25510.0,23.98,23.98,23.94,23.98,25510.0
2020-01-24 10:25:00,23.96,23.97,23.95,23.95,8740.0,23.96,23.97,23.95,23.95,8740.0
2020-01-24 10:30:00,23.94,23.97,23.92,23.96,30705.0,23.94,23.97,23.92,23.96,30705.0
2020-01-24 10:35:00,23.97,24.01,23.96,24.0,26055.0,23.97,24.01,23.96,24.0,26055.0
2020-01-24 10:40:00,23.99,23.99,23.96,23.97,12325.0,23.99,23.99,23.96,23.97,12325.0
2020-01-24 10:45:00,23.97,23.97,23.94,23.96,11500.0,23.97,23.97,23.94,23.96,11500.0
2020-01-24 10:50:00,23.96,23.99,23.96,23.98,27820.0,23.96,23.99,23.96,23.98,27820.0
2020-01-24 10:55:00,23.99,24.01,23.98,24.0,22710.0,23.99,24.01,23.98,24.0,22710.0
2020-01-24 11:00:00,23.99,24.01,23.99,24.0,13965.0,23.99,24.01,23.99,24.0,13965.0
2020-01-24 11:05:00,24.0,24.02,23.98,24.02,10250.0,24.0,24.02,23.98,24.02,10250.0
2020-01-24 11:10:00,24.02,24.03,23.97,23.97,16130.0,24.02,24.03,23.97,23.97,16130.0
2020-01-24 11:15:00,23.96,23.97,23.89,23.92,40360.0,23.96,23.97,23.89,23.92,40360.0
2020-01-24 11:20:00,23.92,23.92,23.89,23.89,9850.0,23.92,23.92,23.89,23.89,9850.0
2020-01-24 11:25:00,23.89,23.91,23.88,23.9,13955.0,23.89,23.91,23.88,23.9,13955.0
2020-01-24 11:30:00,23.92,23.92,23.9,23.91,33410.0,23.92,23.92,23.9,23.91,33410.0
2020-01-24 11:35:00,23.91,23.92,23.9,23.91,24730.0,23.91,23.92,23.9,23.91,24730.0
2020-01-24 11:40:00,23.92,23.94,23.88,23.89,15675.0,23.92,23.94,23.88,23.89,15675.0
2020-01-24 11:45:00,23.88,23.89,23.86,23.86,5600.0,23.88,23.89,23.86,23.86,5600.0
2020-01-24 11:50:00,23.87,23.89,23.87,23.88,6000.0,23.87,23.89,23.87,23.88,6000.0
2020-01-24 11:55:00,23.89,23.9,23.83,23.84,25425.0,23.89,23.9,23.83,23.84,25425.0
2020-01-24 12:00:00,23.83,23.83,23.8,23.8,38885.0,23.83,23.83,23.8,23.8,38885.0
2020-01-24 12:05:00,23.81,23.81,23.76,23.77,31345.0,23.81,23.81,23.76,23.77,31345.0
2020-01-24 12:10:00,23.76,23.8,23.76,23.77,13155.0,23.76,23.8,23.76,23.77,13155.0
2020-01-24 12:15:00,23.77,23.78,23.69,23.71,12680.0,23.77,23.78,23.69,23.71,12680.0
2020-01-24 12:20:00,23.71,23.75,23.71,23.75,18665.0,23.71,23.75,23.71,23.75,18665.0
2020-01-24 12:25:00,23.75,23.75,23.69,23.72,47290.0,23.75,23.75,23.69,23.72,47290.0
2020-01-24 12:30:00,23.71,23.71,23.68,23.69,59770.0,23.71,23.71,23.68,23.69,59770.0
2020-01-24 12:35:00,23.7,23.71,23.69,23.71,75545.0,23.7,23.71,23.69,23.71,75545.0
2020-01-24 12:40:00,23.7,23.74,23.7,23.72,62075.0,23.7,23.74,23.7,23.72,62075.0
2020-01-24 12:45:00,23.71,23.73,23.71,23.71,31685.0,23.71,23.73,23.71,23.71,31685.0
2020-01-24 12:50:00,23.72,23.73,23.7,23.71,29620.0,23.72,23.73,23.7,23.71,29620.0
2020-01-24 12:55:00,23.72,23.72,23.65,23.65,13040.0,23.72,23.72,23.65,23.65,13040.0
2020-01-24 13:00:00,23.65,23.65,23.59,23.59,47825.0,23.65,23.65,23.59,23.59,47825.0
2020-01-24 13:05:00,23.59,23.61,23.57,23.59,54195.0,23.59,23.61,23.57,23.59,54195.0
2020-01-24 13:10:00,23.59,23.61,23.57,23.57,43990.0,23.59,23.61,23.57,23.57,43990.0
2020-01-24 13:15:00,23.57,23.59,23.55,23.57,18705.0,23.57,23.59,23.55,23.57,18705.0
2020-01-24 13:20:00,23.56,23.6,23.56,23.6,17950.0,23.56,23.6,23.56,23.6,17950.0
2020-01-24 13:25:00,23.6,23.6,23.57,23.57,19000.0,23.6,23.6,23.57,23.57,19000.0
2020-01-24 13:30:00,23.57,23.57,23.55,23.56,17275.0,23.57,23.57,23.55,23.56,17275.0
2020-01-24 13:35:00,23.56,23.58,23.55,23.56,10115.0,23.56,23.58,23.55,23.56,10115.0
2020-01-24 13:40:00,23.56,23.56,23.53,23.55,26030.0,23.56,23.56,23.53,23.55,26030.0
2020-01-24 13:45:00,23.55,23.59,23.54,23.54,22980.0,23.55,23.59,23.54,23.54,22980.0
2020-01-24 13:50:00,23.53,23.55,23.53,23.54,21570.0,23.53,23.55,23.53,23.54,21570.0
2020-01-24 13:55:00,23.55,23.59,23.53,23.59,14880.0,23.55,23.59,23.53,23.59,14880.0
2020-01-24 14:00:00,23.59,23.6,23.55,23.56,17675.0,23.59,23.6,23.55,23.56,17675.0
2020-01-24 14:05:00,23.57,23.6,23.57,23.58,17075.0,23.57,23.6,23.57,23.58,17075.0
2020-01-24 14:10:00,23.58,23.6,23.55,23.55,26360.0,23.58,23.6,23.55,23.55,26360.0
2020-01-24 14:15:00,23.56,23.56,23.51,23.52,18215.0,23.56,23.56,23.51,23.52,18215.0
2020-01-24 14:20:00,23.53,23.53,23.47,23.48,22515.0,23.53,23.53,23.47,23.48,22515.0
2020-01-24 14:25:00,23.48,23.52,23.48,23.5,11950.0,23.48,23.52,23.48,23.5,11950.0
2020-01-24 14:30:00,23.5,23.54,23.5,23.54,7800.0,23.5,23.54,23.5,23.54,7800.0
2020-01-24 14:35:00,23.56,23.56,23.54,23.55,9500.0,23.56,23.56,23.54,23.55,9500.0
2020-01-24 14:40:00,23.57,23.58,23.51,23.52,22000.0,23.57,23.58,23.51,23.52,22000.0
2020-01-24 14:45:00,23.52,23.56,23.51,23.55,18055.0,23.52,23.56,23.51,23.55,18055.0
2020-01-24 14:50:00,23.57,23.59,23.57,23.58,11125.0,23.57,23.59,23.57,23.58,11125.0
2020-01-24 14:55:00,23.59,23.6,23.58,23.6,11305.0,23.59,23.6,23.58,23.6,11305.0
2020-01-24 15:00:00,23.6,23.61,23.57,23.58,49625.0,23.6,23.61,23.57,23.58,49625.0
2020-01-24 15:05:00,23.59,23.6,23.58,23.59,13970.0,23.59,23.6,23.58,23.59,13970.0
2020-01-24 15:10:00,23.6,23.6,23.58,23.59,22565.0,23.6,23.6,23.58,23.59,22565.0
2020-01-24 15:15:00,23.59,23.6,23.58,23.59,25045.0,23.59,23.6,23.58,23.59,25045.0
2020-01-24 15:20:00,23.59,23.6,23.58,23.6,23945.0,23.59,23.6,23.58,23.6,23945.0
2020-01-24 15:25:00,23.59,23.59,23.58,23.58,36695.0,23.59,23.59,23.58,23.58,36695.0
2020-01-24 15:30:00,23.58,23.58,23.53,23.55,58205.0,23.58,23.58,23.53,23.55,58205.0
2020-01-24 15:35:00,23.55,23.6,23.55,23.57,48265.0,23.55,23.6,23.55,23.57,48265.0
2020-01-24 15:40:00,23.57,23.59,23.54,23.59,61145.0,23.57,23.59,23.54,23.59,61145.0
2020-01-24 15:45:00,23.59,23.6,23.59,23.59,78985.0,23.59,23.6,23.59,23.59,78985.0
2020-01-24 15:50:00,23.59,23.61,23.57,23.61,284790.0,23.59,23.61,23.57,23.61,284790.0
2020-01-24 15:55:00,23.61,23.62,23.59,23.6,255445.0,23.61,23.62,23.59,23.6,255445.0
2020-01-27 09:30:00,22.98,22.98,22.41,22.81,489620.0,22.98,22.98,22.41,22.81,489620.0
2020-01-27 09:35:00,22.79,22.96,22.79,22.93,107640.0,22.79,22.96,22.79,22.93,107640.0
2020-01-27 09:40:00,22.9,23.0,22.9,22.93,73960.0,22.9,23.0,22.9,22.93,73960.0
2020-01-27 09:45:00,22.93,22.93,22.84,22.89,39575.0,22.93,22.93,22.84,22.89,39575.0
2020-01-27 09:50:00,22.88,22.97,22.85,22.95,53835.0,22.88,22.97,22.85,22.95,53835.0
2020-01-27 09:55:00,22.98,22.98,22.88,22.92,110755.0,22.98,22.98,22.88,22.92,110755.0
2020-01-27 10:00:00,22.91,22.96,22.85,22.92,63540.0,22.91,22.96,22.85,22.92,63540.0
2020-01-27 10:05:00,22.92,23.02,22.92,23.02,29770.0,22.92,23.02,22.92,23.02,29770.0
2020-01-27 10:10:00,23.03,23.03,22.96,22.98,67200.0,23.03,23.03,22.96,22.98,67200.0
2020-01-27 10:15:00,22.98,23.01,22.96,22.98,20375.0,22.98,23.01,22.96,22.98,20375.0
2020-01-27 10:20:00,22.98,23.09,22.98,23.08,18550.0,22.98,23.09,22.98,23.08,18550.0
2020-01-27 10:25:00,23.09,23.11,23.04,23.07,51900.0,23.09,23.11,23.04,23.07,51900.0
2020-01-27 10:30:00,23.07,23.11,23.07,23.1,44475.0,23.07,23.11,23.07,23.1,44475.0
2020-01-27 10:35:00,23.11,23.16,23.09,23.13,18750.0,23.11,23.16,23.09,23.13,18750.0
2020-01-27 10:40:00,23.12,23.14,23.09,23.1,22500.0,23.12,23.14,23.09,23.1,22500.0
2020-01-27 10:45:00,23.1,23.1,23.06,23.09,6065.0,23.1,23.1,23.06,23.09,6065.0
2020-01-27 10:50:00,23.09,23.11,23.06,23.07,17615.0,23.09,23.11,23.06,23.07,17615.0
2020-01-27 10:55:00,23.05,23.09,23.04,23.08,17790.0,23.05,23.09,23.04,23.08,17790.0
2020-01-27 11:00:00,23.08,23.11,23.07,23.08,19335.0,23.08,23.11,23.07,23.08,19335.0
2020-01-27 11:05:00,23.09,23.1,23.07,23.1,16900.0,23.09,23.1,23.07,23.1,16900.0
2020-01-27 11:10:00,23.1,23.1,23.06,23.06,19225.0,23.1,23.1,23.06,23.06,19225.0
2020-01-27 11:15:00,23.07,23.09,23.05,23.05,18510.0,23.07,23.09,23.05,23.05,18510.0
2020-01-27 11:20:00,23.04,23.08,23.02,23.07,23610.0,23.04,23.08,23.02,23.07,23610.0
2020-01-27 11:25:00,23.06,23.1,23.06,23.1,13595.0,23.06,23.1,23.06,23.1,13595.0
2020-01-27 11:30:00,23.09,23.1,23.06,23.07,72495.0,23.09,23.1,23.06,23.07,72495.0
2020-01-27 11:35:00,23.1,23.13,23.09,23.1,79075.0,23.1,23.13,23.09,23.1,79075.0
2020-01-27 11:40:00,23.11,23.16,23.1,23.12,41200.0,23.11,23.16,23.1,23.12,41200.0
2020-01-27 11:45:00,23.12,23.12,23.08,23.09,54315.0,23.12,23.12,23.08,23.09,54315.0
2020-01-27 11:50:00,23.09,23.14,23.08,23.14,23865.0,23.09,23.14,23.08,23.14,23865.0
2020-01-27 11:55:00,23.14,23.14,23.1,23.14,117995.0,23.14,23.14,23.1,23.14,117995.0
2020-01-27 12:00:00,23.14,23.16,23.11,23.11,37245.0,23.14,23.16,23.11,23.11,37245.0
2020-01-27 12:05:00,23.11,23.14,23.11,23.13,33225.0,23.11,23.14,23.11,23.13,33225.0
2020-01-27 12:10:00,23.14,23.14,23.12,23.12,18875.0,23.14,23.14,23.12,23.12,18875.0
2020-01-27 12:15:00,23.13,23.14,23.1,23.11,39465.0,23.13,23.14,23.1,23.11,39465.0
2020-01-27 12:20:00,23.12,23.14,23.11,23.12,66265.0,23.12,23.14,23.11,23.12,66265.0
2020-01-27 12:25:00,23.12,23.13,23.1,23.12,72495.0,23.12,23.13,23.1,23.12,72495.0
2020-01-27 12:30:00,23.13,23.13,23.11,23.12,22145.0,23.13,23.13,23.11,23.12,22145.0
2020-01-27 12:35:00,23.12,23.13,23.1,23.1,11615.0,23.12,23.13,23.1,23.1,11615.0
2020-01-27 12:40:00,23.1,23.12,23.1,23.12,13740.0,23.1,23.12,23.1,23.12,13740.0
2020-01-27 12:45:00,23.1,23.13,23.09,23.12,18750.0,23.1,23.13,23.09,23.12,18750.0
2020-01-27 12:50:00,23.13,23.13,23.09,23.1,10940.0,23.13,23.13,23.09,23.1,10940.0
2020-01-27 12:55:00,23.09,23.09,23.06,23.08,9650.0,23.09,23.09,23.06,23.08,9650.0
2020-01-27 13:00:00,23.07,23.08,23.04,23.06,42115.0,23.07,23.08,23.04,23.06,42115.0
2020-01-27 13:05:00,23.05,23.05,23.0,23.0,22020.0,23.05,23.05,23.0,23.0,22020.0
2020-01-27 13:10:00,23.01,23.02,22.99,23.02,26125.0,23.01,23.02,22.99,23.02,26125.0
2020-01-27 13:15:00,23.01,23.05,23.01,23.05,36850.0,23.01,23.05,23.01,23.05,36850.0
2020-01-27 13:20:00,23.06,23.06,23.0,23.01,92425.0,23.06,23.06,23.0,23.01,92425.0
2020-01-27 13:25:00,23.0,23.04,23.0,23.02,15880.0,23.0,23.04,23.0,23.02,15880.0
2020-01-27 13:30:00,23.01,23.04,23.0,23.02,26520.0,23.01,23.04,23.0,23.02,26520.0
2020-01-27 13:35:00,23.02,23.03,23.01,23.03,25955.0,23.02,23.03,23.01,23.03,25955.0
2020-01-27 13:40:00,23.04,23.04,23.01,23.02,65040.0,23.04,23.04,23.01,23.02,65040.0
2020-01-27 13:45:00,23.03,23.05,23.01,23.05,69265.0,23.03,23.05,23.01,23.05,69265.0
2020-01-27 13:50:00,23.05,23.06,23.02,23.03,13700.0,23.05,23.06,23.02,23.03,13700.0
2020-01-27 13:55:00,23.03,23.05,23.03,23.04,16945.0,23.03,23.05,23.03,23.04,16945.0
2020-01-27 14:00:00,23.04,23.04,23.0,23.01,38375.0,23.04,23.04,23.0,23.01,38375.0
2020-01-27 14:05:00,23.01,23.01,22.99,22.99,19540.0,23.01,23.01,22.99,22.99,19540.0
2020-01-27 14:10:00,22.99,23.01,22.99,22.99,10550.0,22.99,23.01,22.99,22.99,10550.0
2020-01-27 14:15:00,23.0,23.03,23.0,23.01,12120.0,23.0,23.03,23.0,23.01,12120.0
2020-01-27 14:20:00,23.0,23.0,22.95,22.98,36325.0,23.0,23.0,22.95,22.98,36325.0
2020-01-27 14:25:00,22.97,23.01,22.96,23.01,36030.0,22.97,23.01,22.96,23.01,36030.0
2020-01-27 14:30:00,23.0,23.02,22.99,23.0,9000.0,23.0,23.02,22.99,23.0,9000.0
2020-01-27 14:35:00,23.01,23.02,22.99,23.0,9300.0,23.01,23.02,22.99,23.0,9300.0
2020-01-27 14:40:00,23.0,23.01,22.99,23.0,8605.0,23.0,23.01,22.99,23.0,8605.0
2020-01-27 14:45:00,23.01,23.01,22.95,22.96,13000.0,23.01,23.01,22.95,22.96,13000.0
2020-01-27 14:50:00,22.96,22.97,22.92,22.92,19780.0,22.96,22.97,22.92,22.92,19780.0
2020-01-27 14:55:00,22.92,22.95,22.9,22.94,50195.0,22.92,22.95,22.9,22.94,50195.0
2020-01-27 15:00:00,22.94,22.94,22.91,22.92,11170.0,22.94,22.94,22.91,22.92,11170.0
2020-01-27 15:05:00,22.93,22.94,22.91,22.91,16080.0,22.93,22.94,22.91,22.91,16080.0
2020-01-27 15:10:00,22.91,22.91,22.88,22.89,49305.0,22.91,22.91,22.88,22.89,49305.0
2020-01-27 15:15:00,22.89,22.92,22.89,22.92,44080.0,22.89,22.92,22.89,22.92,44080.0
2020-01-27 15:20:00,22.91,22.92,22.86,22.87,79480.0,22.91,22.92,22.86,22.87,79480.0
2020-01-27 15:25:00,22.87,22.97,22.85,22.92,164200.0,22.87,22.97,22.85,22.92,164200.0
2020-01-27 15:30:00,22.92,22.94,22.9,22.92,88515.0,22.92,22.94,22.9,22.92,88515.0
2020-01-27 15:35:00,22.92,22.92,22.89,22.92,47340.0,22.92,22.92,22.89,22.92,47340.0
2020-01-27 15:40:00,22.92,22.93,22.91,22.93,51720.0,22.92,22.93,22.91,22.93,51720.0
2020-01-27 15:45:00,22.93,22.93,22.9,22.91,49565.0,22.93,22.93,22.9,22.91,49565.0
2020-01-27 15:50:00,22.9,22.9,22.87,22.87,126525.0,22.9,22.9,22.87,22.87,126525.0
2020-01-27 15:55:00,22.87,22.91,22.87,22.9,174065.0,22.87,22.91,22.87,22.9,174065.0
2020-01-28 09:30:00,23.0,23.14,22.99,23.14,80470.0,23.0,23.14,22.99,23.14,80470.0
2020-01-28 09:35:00,23.03,23.13,23.0,23.08,84285.0,23.03,23.13,23.0,23.08,84285.0
2020-01-28 09:40:00,23.06,23.15,23.04,23.12,40990.0,23.06,23.15,23.04,23.12,40990.0
2020-01-28 09:45:00,23.14,23.18,23.12,23.18,18600.0,23.14,23.18,23.12,23.18,18600.0
2020-01-28 09:50:00,23.18,23.19,23.12,23.18,72210.0,23.18,23.19,23.12,23.18,72210.0
2020-01-28 09:55:00,23.18,23.22,23.17,23.21,39980.0,23.18,23.22,23.17,23.21,39980.0
2020-01-28 10:00:00,23.2,23.22,23.13,23.17,27795.0,23.2,23.22,23.13,23.17,27795.0
2020-01-28 10:05:00,23.15,23.22,23.15,23.2,15450.0,23.15,23.22,23.15,23.2,15450.0
2020-01-28 10:10:00,23.2,23.23,23.18,23.23,47470.0,23.2,23.23,23.18,23.23,47470.0
2020-01-28 10:15:00,23.22,23.22,23.16,23.19,15815.0,23.22,23.22,23.16,23.19,15815.0
2020-01-28 10:20:00,23.19,23.24,23.17,23.21,15335.0,23.19,23.24,23.17,23.21,15335.0
2020-01-28 10:25:00,23.24,23.25,23.21,23.24,56490.0,23.24,23.25,23.21,23.24,56490.0
2020-01-28 10:30:00,23.25,23.25,23.21,23.24,78730.0,23.25,23.25,23.21,23.24,78730.0
2020-01-28 10:35:00,23.25,23.25,23.21,23.23,5205.0,23.25,23.25,23.21,23.23,5205.0
2020-01-28 10:40:00,23.24,23.29,23.24,23.26,248500.0,23.24,23.29,23.24,23.26,248500.0
2020-01-28 10:45:00,23.28,23.31,23.28,23.28,16210.0,23.28,23.31,23.28,23.28,16210.0
2020-01-28 10:50:00,23.29,23.3,23.26,23.28,9420.0,23.29,23.3,23.26,23.28,9420.0
2020-01-28 10:55:00,23.3,23.33,23.28,23.33,12855.0,23.3,23.33,23.28,23.33,12855.0
2020-01-28 11:00:00,23.32,23.34,23.3,23.32,19845.0,23.32,23.34,23.3,23.32,19845.0
2020-01-28 11:05:00,23.33,23.34,23.31,23.34,12215.0,23.33,23.34,23.31,23.34,12215.0
2020-01-28 11:10:00,23.33,23.38,23.32,23.38,13440.0,23.33,23.38,23.32,23.38,13440.0
2020-01-28 11:15:00,23.39,23.42,23.38,23.39,19805.0,23.39,23.42,23.38,23.39,19805.0
2020-01-28 11:20:00,23.39,23.4,23.34,23.36,20375.0,23.39,23.4,23.34,23.36,20375.0
2020-01-28 11:25:00,23.36,23.4,23.34,23.4,10080.0,23.36,23.4,23.34,23.4,10080.0
2020-01-28 11:30:00,23.4,23.41,23.37,23.41,15000.0,23.4,23.41,23.37,23.41,15000.0
2020-01-28 11:35:00,23.39,23.39,23.35,23.35,19570.0,23.39,23.39,23.35,23.35,19570.0
2020-01-28 11:40:00,23.36,23.37,23.33,23.33,20500.0,23.36,23.37,23.33,23.33,20500.0
2020-01-28 11:45:00,23.33,23.37,23.32,23.37,15625.0,23.33,23.37,23.32,23.37,15625.0
2020-01-28 11:50:00,23.39,23.41,23.37,23.38,19600.0,23.39,23.41,23.37,23.38,19600.0
2020-01-28 11:55:00,23.39,23.4,23.37,23.4,13250.0,23.39,23.4,23.37,23.4,13250.0
2020-01-28 12:00:00,23.4,23.4,23.34,23.36,14625.0,23.4,23.4,23.34,23.36,14625.0
2020-01-28 12:05:00,23.36,23.37,23.35,23.36,3000.0,23.36,23.37,23.35,23.36,3000.0
2020-01-28 12:10:00,23.36,23.39,23.35,23.39,23500.0,23.36,23.39,23.35,23.39,23500.0
2020-01-28 12:15:00,23.39,23.53,23.38,23.52,470295.0,23.39,23.53,23.38,23.52,470295.0
2020-01-28 12:20:00,23.51,23.52,23.43,23.46,421870.0,23.51,23.52,23.43,23.46,421870.0
2020-01-28 12:25:00,23.47,23.48,23.43,23.48,97935.0,23.47,23.48,23.43,23.48,97935.0
2020-01-28 12:30:00,23.48,23.52,23.48,23.49,49730.0,23.48,23.52,23.48,23.49,49730.0
2020-01-28 12:35:00,23.5,23.51,23.47,23.49,43085.0,23.5,23.51,23.47,23.49,43085.0
2020-01-28 12:40:00,23.49,23.5,23.45,23.47,21365.0,23.49,23.5,23.45,23.47,21365.0
2020-01-28 12:45:00,23.47,23.49,23.46,23.49,9250.0,23.47,23.49,23.46,23.49,9250.0
2020-01-28 12:50:00,23.49,23.5,23.47,23.49,17900.0,23.49,23.5,23.47,23.49,17900.0
2020-01-28 12:55:00,23.48,23.48,23.45,23.46,17000.0,23.48,23.48,23.45,23.46,17000.0
2020-01-28 13:00:00,23.46,23.47,23.43,23.43,13260.0,23.46,23.47,23.43,23.43,13260.0
2020-01-28 13:05:00,23.42,23.43,23.41,23.42,20865.0,23.42,23.43,23.41,23.42,20865.0
2020-01-28 13:10:00,23.42,23.45,23.41,23.44,12105.0,23.42,23.45,23.41,23.44,12105.0
2020-01-28 13:15:00,23.44,23.45,23.43,23.43,10920.0,23.44,23.45,23.43,23.43,10920.0
2020-01-28 13:20:00,23.42,23.43,23.42,23.43,16095.0,23.42,23.43,23.42,23.43,16095.0
2020-01-28 13:25:00,23.43,23.43,23.41,23.42,13560.0,23.43,23.43,23.41,23.42,13560.0
2020-01-28 13:30:00,23.42,23.45,23.42,23.44,18530.0,23.42,23.45,23.42,23.44,18530.0
2020-01-28 13:35:00,23.43,23.43,23.42,23.42,24170.0,23.43,23.43,23.42,23.42,24170.0
2020-01-28 13:40:00,23.41,23.45,23.4,23.45,20835.0,23.41,23.45,23.4,23.45,20835.0
2020-01-28 13:45:00,23.45,23.47,23.45,23.47,8405.0,23.45,23.47,23.45,23.47,8405.0
2020-01-28 13:50:00,23.48,23.5,23.48,23.5,9495.0,23.48,23.5,23.48,23.5,9495.0
2020-01-28 13:55:00,23.5,23.5,23.47,23.49,19650.0,23.5,23.5,23.47,23.49,19650.0
2020-01-28 14:00:00,23.49,23.51,23.48,23.51,18050.0,23.49,23.51,23.48,23.51,18050.0
2020-01-28 14:05:00,23.51,23.51,23.5,23.5,7555.0,23.51,23.51,23.5,23.5,7555.0
2020-01-28 14:10:00,23.51,23.51,23.5,23.51,9950.0,23.51,23.51,23.5,23.51,9950.0
2020-01-28 14:15:00,23.5,23.51,23.49,23.51,13495.0,23.5,23.51,23.49,23.51,13495.0
2020-01-28 14:20:00,23.52,23.52,23.49,23.49,24495.0,23.52,23.52,23.49,23.49,24495.0
2020-01-28 14:25:00,23.49,23.49,23.47,23.47,15575.0,23.49,23.49,23.47,23.47,15575.0
2020-01-28 14:30:00,23.47,23.51,23.47,23.51,19940.0,23.47,23.51,23.47,23.51,19940.0
2020-01-28 14:35:00,23.52,23.53,23.52,23.53,17265.0,23.52,23.53,23.52,23.53,17265.0
2020-01-28 14:40:00,23.53,23.54,23.5,23.5,13205.0,23.53,23.54,23.5,23.5,13205.0
2020-01-28 14:45:00,23.52,23.53,23.51,23.51,21815.0,23.52,23.53,23.51,23.51,21815.0
2020-01-28 14:50:00,23.52,23.52,23.5,23.5,9200.0,23.52,23.52,23.5,23.5,9200.0
2020-01-28 14:55:00,23.5,23.52,23.49,23.5,16365.0,23.5,23.52,23.49,23.5,16365.0
2020-01-28 15:00:00,23.5,23.51,23.48,23.49,32460.0,23.5,23.51,23.48,23.49,32460.0
2020-01-28 15:05:00,23.49,23.52,23.48,23.49,30160.0,23.49,23.52,23.48,23.49,30160.0
2020-01-28 15:10:00,23.48,23.5,23.48,23.5,10295.0,23.48,23.5,23.48,23.5,10295.0
2020-01-28 15:15:00,23.5,23.5,23.48,23.5,10500.0,23.5,23.5,23.48,23.5,10500.0
2020-01-28 15:20:00,23.5,23.51,23.5,23.51,17280.0,23.5,23.51,23.5,23.51,17280.0
2020-01-28 15:25:00,23.51,23.52,23.5,23.52,31800.0,23.51,23.52,23.5,23.52,31800.0
2020-01-28 15:30:00,23.52,23.54,23.52,23.52,34735.0,23.52,23.54,23.52,23.52,34735.0
2020-01-28 15:35:00,23.52,23.52,23.49,23.49,36585.0,23.52,23.52,23.49,23.49,36585.0
2020-01-28 15:40:00,23.48,23.51,23.48,23.51,30570.0,23.48,23.51,23.48,23.51,30570.0
2020-01-28 15:45:00,23.5,23.53,23.5,23.52,49815.0,23.5,23.53,23.5,23.52,49815.0
2020-01-28 15:50:00,23.52,23.52,23.49,23.5,90960.0,23.52,23.52,23.49,23.5,90960.0
2020-01-28 15:55:00,23.5,23.52,23.5,23.51,122930.0,23.5,23.52,23.5,23.51,122930.0
2020-01-29 09:30:00,23.6,23.72,23.56,23.69,107620.0,23.6,23.72,23.56,23.69,107620.0
2020-01-29 09:35:00,23.71,23.75,23.62,23.62,33075.0,23.71,23.75,23.62,23.62,33075.0
2020-01-29 09:40:00,23.61,23.77,23.6,23.73,92380.0,23.61,23.77,23.6,23.73,92380.0
2020-01-29 09:45:00,23.75,23.75,23.6,23.62,52720.0,23.75,23.75,23.6,23.62,52720.0
2020-01-29 09:50:00,23.62,23.68,23.61,23.62,53890.0,23.62,23.68,23.61,23.62,53890.0
2020-01-29 09:55:00,23.6,23.62,23.54,23.6,48635.0,23.6,23.62,23.54,23.6,48635.0
2020-01-29 10:00:00,23.55,23.55,23.47,23.48,29720.0,23.55,23.55,23.47,23.48,29720.0
2020-01-29 10:05:00,23.48,23.52,23.46,23.47,16600.0,23.48,23.52,23.46,23.47,16600.0
2020-01-29 10:10:00,23.47,23.47,23.42,23.46,38010.0,23.47,23.47,23.42,23.46,38010.0
2020-01-29 10:15:00,23.44,23.46,23.44,23.46,33370.0,23.44,23.46,23.44,23.46,33370.0
2020-01-29 10:20:00,23.46,23.5,23.46,23.48,18560.0,23.46,23.5,23.46,23.48,18560.0
2020-01-29 10:25:00,23.48,23.5,23.47,23.47,20265.0,23.48,23.5,23.47,23.47,20265.0
2020-01-29 10:30:00,23.5,23.54,23.5,23.54,13460.0,23.5,23.54,23.5,23.54,13460.0
2020-01-29 10:35:00,23.54,23.54,23.48,23.52,38030.0,23.54,23.54,23.48,23.52,38030.0
2020-01-29 10:40:00,23.53,23.55,23.49,23.53,48880.0,23.53,23.55,23.49,23.53,48880.0
2020-01-29 10:45:00,23.54,23.54,23.52,23.53,11000.0,23.54,23.54,23.52,23.53,11000.0
2020-01-29 10:50:00,23.54,23.54,23.53,23.54,4000.0,23.54,23.54,23.53,23.54,4000.0
2020-01-29 10:55:00,23.54,23.54,23.51,23.53,9775.0,23.54,23.54,23.51,23.53,9775.0
2020-01-29 11:00:00,23.54,23.55,23.53,23.54,29480.0,23.54,23.55,23.53,23.54,29480.0
2020-01-29 11:05:00,23.54,23.55,23.51,23.51,40975.0,23.54,23.55,23.51,23.51,40975.0
2020-01-29 11:10:00,23.5,23.5,23.48,23.49,14250.0,23.5,23.5,23.48,23.49,14250.0
2020-01-29 11:15:00,23.5,23.5,23.46,23.46,7800.0,23.5,23.5,23.46,23.46,7800.0
2020-01-29 11:20:00,23.47,23.52,23.47,23.52,16005.0,23.47,23.52,23.47,23.52,16005.0
2020-01-29 11:25:00,23.52,23.52,23.49,23.5,12000.0,23.52,23.52,23.49,23.5,12000.0
2020-01-29 11:30:00,23.5,23.51,23.48,23.5,42465.0,23.5,23.51,23.48,23.5,42465.0
2020-01-29 11:35:00,23.5,23.51,23.49,23.5,10430.0,23.5,23.51,23.49,23.5,10430.0
2020-01-29 11:40:00,23.51,23.51,23.49,23.51,6000.0,23.51,23.51,23.49,23.51,6000.0
2020-01-29 11:45:00,23.52,23.56,23.52,23.54,10750.0,23.52,23.56,23.52,23.54,10750.0
2020-01-29 11:50:00,23.54,23.57,23.54,23.55,13000.0,23.54,23.57,23.54,23.55,13000.0
2020-01-29 11:55:00,23.55,23.57,23.54,23.57,5000.0,23.55,23.57,23.54,23.57,5000.0
2020-01-29 12:00:00,23.56,23.59,23.55,23.55,62060.0,23.56,23.59,23.55,23.55,62060.0
2020-01-29 12:05:00,23.56,23.57,23.55,23.57,6140.0,23.56,23.57,23.55,23.57,6140.0
2020-01-29 12:10:00,23.58,23.59,23.57,23.58,9260.0,23.58,23.59,23.57,23.58,9260.0
2020-01-29 12:15:00,23.59,23.59,23.57,23.59,12000.0,23.59,23.59,23.57,23.59,12000.0
2020-01-29 12:20:00,23.59,23.6,23.58,23.59,8000.0,23.59,23.6,23.58,23.59,8000.0
2020-01-29 12:25:00,23.6,23.6,23.58,23.59,11590.0,23.6,23.6,23.58,23.59,11590.0
2020-01-29 12:30:00,23.6,23.6,23.56,23.56,12500.0,23.6,23.6,23.56,23.56,12500.0
2020-01-29 12:35:00,23.56,23.57,23.56,23.57,4000.0,23.56,23.57,23.56,23.57,4000.0
2020-01-29 12:40:00,23.56,23.58,23.56,23.56,12500.0,23.56,23.58,23.56,23.56,12500.0
2020-01-29 12:45:00,23.57,23.58,23.56,23.58,22365.0,23.57,23.58,23.56,23.58,22365.0
2020-01-29 12:50:00,23.58,23.58,23.55,23.55,7650.0,23.58,23.58,23.55,23.55,7650.0
2020-01-29 12:55:00,23.54,23.56,23.53,23.54,39030.0,23.54,23.56,23.53,23.54,39030.0
2020-01-29 13:00:00,23.54,23.57,23.53,23.56,15255.0,23.54,23.57,23.53,23.56,15255.0
2020-01-29 13:05:00,23.58,23.58,23.54,23.54,9895.0,23.58,23.58,23.54,23.54,9895.0
2020-01-29 13:10:00,23.55,23.56,23.54,23.56,6620.0,23.55,23.56,23.54,23.56,6620.0
2020-01-29 13:15:00,23.55,23.56,23.54,23.56,6000.0,23.55,23.56,23.54,23.56,6000.0
2020-01-29 13:20:00,23.56,23.57,23.56,23.56,6725.0,23.56,23.57,23.56,23.56,6725.0
2020-01-29 13:25:00,23.57,23.58,23.56,23.58,8350.0,23.57,23.58,23.56,23.58,8350.0
2020-01-29 13:30:00,23.58,23.58,23.57,23.57,8625.0,23.58,23.58,23.57,23.57,8625.0
2020-01-29 13:35:00,23.57,23.58,23.55,23.56,4630.0,23.57,23.58,23.55,23.56,4630.0
2020-01-29 13:40:00,23.57,23.57,23.56,23.57,5750.0,23.57,23.57,23.56,23.57,5750.0
2020-01-29 13:45:00,23.57,23.57,23.54,23.55,7000.0,23.57,23.57,23.54,23.55,7000.0
2020-01-29 13:50:00,23.54,23.55,23.51,23.51,7250.0,23.54,23.55,23.51,23.51,7250.0
2020-01-29 13:55:00,23.51,23.53,23.48,23.48,17235.0,23.51,23.53,23.48,23.48,17235.0
2020-01-29 14:00:00,23.48,23.58,23.48,23.58,18750.0,23.48,23.58,23.48,23.58,18750.0
2020-01-29 14:05:00,23.59,23.59,23.55,23.56,6670.0,23.59,23.59,23.55,23.56,6670.0
2020-01-29 14:10:00,23.55,23.56,23.54,23.54,10500.0,23.55,23.56,23.54,23.54,10500.0
2020-01-29 14:15:00,23.54,23.56,23.54,23.56,15925.0,23.54,23.56,23.54,23.56,15925.0
2020-01-29 14:20:00,23.56,23.57,23.55,23.56,18450.0,23.56,23.57,23.55,23.56,18450.0
2020-01-29 14:25:00,23.56,23.59,23.56,23.59,21980.0,23.56,23.59,23.56,23.59,21980.0
2020-01-29 14:30:00,23.6,23.62,23.59,23.62,24980.0,23.6,23.62,23.59,23.62,24980.0
2020-01-29 14:35:00,23.61,23.63,23.59,23.63,22400.0,23.61,23.63,23.59,23.63,22400.0
2020-01-29 14:40:00,23.63,23.65,23.62,23.65,27110.0,23.63,23.65,23.62,23.65,27110.0
2020-01-29 14:45:00,23.64,23.65,23.6,23.62,24105.0,23.64,23.65,23.6,23.62,24105.0
2020-01-29 14:50:00,23.62,23.62,23.59,23.59,15645.0,23.62,23.62,23.59,23.59,15645.0
2020-01-29 14:55:00,23.59,23.59,23.57,23.58,8285.0,23.59,23.59,23.57,23.58,8285.0
2020-01-29 15:00:00,23.58,23.61,23.55,23.55,13515.0,23.58,23.61,23.55,23.55,13515.0
2020-01-29 15:05:00,23.56,23.57,23.55,23.56,10075.0,23.56,23.57,23.55,23.56,10075.0
2020-01-29 15:10:00,23.55,23.55,23.49,23.49,9975.0,23.55,23.55,23.49,23.49,9975.0
2020-01-29 15:15:00,23.49,23.52,23.48,23.51,42735.0,23.49,23.52,23.48,23.51,42735.0
2020-01-29 15:20:00,23.51,23.51,23.45,23.47,24580.0,23.51,23.51,23.45,23.47,24580.0
2020-01-29 15:25:00,23.49,23.5,23.48,23.49,11135.0,23.49,23.5,23.48,23.49,11135.0
2020-01-29 15:30:00,23.49,23.51,23.47,23.48,34180.0,23.49,23.51,23.47,23.48,34180.0
2020-01-29 15:35:00,23.48,23.49,23.46,23.48,34095.0,23.48,23.49,23.46,23.48,34095.0
2020-01-29 15:40:00,23.47,23.48,23.45,23.48,19245.0,23.47,23.48,23.45,23.48,19245.0
2020-01-29 15:45:00,23.48,23.48,23.45,23.46,32660.0,23.48,23.48,23.45,23.46,32660.0
2020-01-29 15:50:00,23.44,23.48,23.44,23.48,86615.0,23.44,23.48,23.44,23.48,86615.0
2020-01-29 15:55:00,23.48,23.49,23.45,23.45,201690.0,23.48,23.49,23.45,23.45,201690.0
2020-01-30 09:30:00,23.28,23.59,23.27,23.59,88935.0,23.28,23.59,23.27,23.59,88935.0
2020-01-30 09:35:00,23.6,23.67,23.53,23.53,31350.0,23.6,23.67,23.53,23.53,31350.0
2020-01-30 09:40:00,23.56,23.57,23.45,23.56,28510.0,23.56,23.57,23.45,23.56,28510.0
2020-01-30 09:45:00,23.56,23.58,23.47,23.47,17175.0,23.56,23.58,23.47,23.47,17175.0
2020-01-30 09:50:00,23.48,23.5,23.44,23.44,130235.0,23.48,23.5,23.44,23.44,130235.0
2020-01-30 09:55:00,23.42,23.44,23.37,23.37,38320.0,23.42,23.44,23.37,23.37,38320.0
2020-01-30 10:00:00,23.37,23.42,23.32,23.38,34965.0,23.37,23.42,23.32,23.38,34965.0
2020-01-30 10:05:00,23.37,23.45,23.37,23.45,73585.0,23.37,23.45,23.37,23.45,73585.0
2020-01-30 10:10:00,23.46,23.46,23.39,23.41,18915.0,23.46,23.46,23.39,23.41,18915.0
2020-01-30 10:15:00,23.42,23.42,23.36,23.4,32175.0,23.42,23.42,23.36,23.4,32175.0
2020-01-30 10:20:00,23.4,23.42,23.36,23.38,38955.0,23.4,23.42,23.36,23.38,38955.0
2020-01-30 10:25:00,23.37,23.42,23.33,23.38,26500.0,23.37,23.42,23.33,23.38,26500.0
2020-01-30 10:30:00,23.36,23.41,23.33,23.38,22910.0,23.36,23.41,23.33,23.38,22910.0
2020-01-30 10:35:00,23.37,23.37,23.3,23.31,14520.0,23.37,23.37,23.3,23.31,14520.0
2020-01-30 10:40:00,23.31,23.32,23.28,23.31,27055.0,23.31,23.32,23.28,23.31,27055.0
2020-01-30 10:45:00,23.3,23.38,23.28,23.38,53140.0,23.3,23.38,23.28,23.38,53140.0
2020-01-30 10:50:00,23.38,23.38,23.33,23.35,28580.0,23.38,23.38,23.33,23.35,28580.0
2020-01-30 10:55:00,23.36,23.36,23.27,23.27,25200.0,23.36,23.36,23.27,23.27,25200.0
2020-01-30 11:00:00,23.27,23.28,23.25,23.26,18240.0,23.27,23.28,23.25,23.26,18240.0
2020-01-30 11:05:00,23.27,23.27,23.21,23.21,19740.0,23.27,23.27,23.21,23.21,19740.0
2020-01-30 11:10:00,23.22,23.31,23.22,23.31,35135.0,23.22,23.31,23.22,23.31,35135.0
2020-01-30 11:15:00,23.31,23.35,23.31,23.34,15170.0,23.31,23.35,23.31,23.34,15170.0
2020-01-30 11:20:00,23.33,23.34,23.31,23.33,8500.0,23.33,23.34,23.31,23.33,8500.0
2020-01-30 11:25:00,23.34,23.36,23.31,23.36,22510.0,23.34,23.36,23.31,23.36,22510.0
2020-01-30 11:30:00,23.36,23.39,23.35,23.39,23410.0,23.36,23.39,23.35,23.39,23410.0
2020-01-30 11:35:00,23.4,23.41,23.39,23.39,18000.0,23.4,23.41,23.39,23.39,18000.0
2020-01-30 11:40:00,23.4,23.41,23.39,23.4,10800.0,23.4,23.41,23.39,23.4,10800.0
2020-01-30 11:45:00,23.4,23.41,23.39,23.4,351705.0,23.4,23.41,23.39,23.4,351705.0
2020-01-30 11:50:00,23.4,23.42,23.38,23.41,22110.0,23.4,23.42,23.38,23.41,22110.0
2020-01-30 11:55:00,23.41,23.43,23.37,23.38,56660.0,23.41,23.43,23.37,23.38,56660.0
2020-01-30 12:00:00,23.37,23.38,23.32,23.33,43640.0,23.37,23.38,23.32,23.33,43640.0
2020-01-30 12:05:00,23.33,23.33,23.3,23.3,12860.0,23.33,23.33,23.3,23.3,12860.0
2020-01-30 12:10:00,23.3,23.31,23.3,23.3,13000.0,23.3,23.31,23.3,23.3,13000.0
2020-01-30 12:15:00,23.3,23.33,23.3,23.33,13260.0,23.3,23.33,23.3,23.33,13260.0
2020-01-30 12:20:00,23.33,23.34,23.32,23.33,4750.0,23.33,23.34,23.32,23.33,4750.0
2020-01-30 12:25:00,23.34,23.34,23.28,23.28,11530.0,23.34,23.34,23.28,23.28,11530.0
2020-01-30 12:30:00,23.28,23.29,23.25,23.28,6640.0,23.28,23.29,23.25,23.28,6640.0
2020-01-30 12:35:00,23.28,23.3,23.24,23.27,16135.0,23.28,23.3,23.24,23.27,16135.0
2020-01-30 12:40:00,23.24,23.27,23.24,23.25,5300.0,23.24,23.27,23.24,23.25,5300.0
2020-01-30 12:45:00,23.24,23.24,23.21,23.21,16250.0,23.24,23.24,23.21,23.21,16250.0
2020-01-30 12:50:00,23.22,23.28,23.22,23.25,9630.0,23.22,23.28,23.22,23.25,9630.0
2020-01-30 12:55:00,23.25,23.26,23.24,23.26,7500.0,23.25,23.26,23.24,23.26,7500.0
2020-01-30 13:00:00,23.27,23.3,23.27,23.3,13605.0,23.27,23.3,23.27,23.3,13605.0
2020-01-30 13:05:00,23.29,23.29,23.27,23.27,6500.0,23.29,23.29,23.27,23.27,6500.0
2020-01-30 13:10:00,23.28,23.31,23.28,23.28,21155.0,23.28,23.31,23.28,23.28,21155.0
2020-01-30 13:15:00,23.28,23.31,23.28,23.28,18125.0,23.28,23.31,23.28,23.28,18125.0
2020-01-30 13:20:00,23.27,23.3,23.27,23.3,6000.0,23.27,23.3,23.27,23.3,6000.0
2020-01-30 13:25:00,23.28,23.3,23.28,23.3,9000.0,23.28,23.3,23.28,23.3,9000.0
2020-01-30 13:30:00,23.29,23.33,23.29,23.33,9590.0,23.29,23.33,23.29,23.33,9590.0
2020-01-30 13:35:00,23.31,23.32,23.3,23.32,7270.0,23.31,23.32,23.3,23.32,7270.0
2020-01-30 13:40:00,23.32,23.37,23.31,23.31,71335.0,23.32,23.37,23.31,23.31,71335.0
2020-01-30 13:45:00,23.31,23.32,23.3,23.31,9280.0,23.31,23.32,23.3,23.31,9280.0
2020-01-30 13:50:00,23.3,23.33,23.3,23.33,12000.0,23.3,23.33,23.3,23.33,12000.0
2020-01-30 13:55:00,23.33,23.35,23.32,23.35,12895.0,23.33,23.35,23.32,23.35,12895.0
2020-01-30 14:00:00,23.35,23.37,23.35,23.37,6500.0,23.35,23.37,23.35,23.37,6500.0
2020-01-30 14:05:00,23.37,23.39,23.36,23.39,8500.0,23.37,23.39,23.36,23.39,8500.0
2020-01-30 14:10:00,23.42,23.44,23.4,23.44,13080.0,23.42,23.44,23.4,23.44,13080.0
2020-01-30 14:15:00,23.44,23.44,23.42,23.44,8000.0,23.44,23.44,23.42,23.44,8000.0
2020-01-30 14:20:00,23.45,23.45,23.43,23.44,8075.0,23.45,23.45,23.43,23.44,8075.0
2020-01-30 14:25:00,23.44,23.45,23.44,23.45,9125.0,23.44,23.45,23.44,23.45,9125.0
2020-01-30 14:30:00,23.44,23.44,23.41,23.44,16250.0,23.44,23.44,23.41,23.44,16250.0
2020-01-30 14:35:00,23.43,23.46,23.41,23.44,13250.0,23.43,23.46,23.41,23.44,13250.0
2020-01-30 14:40:00,23.44,23.52,23.41,23.41,21600.0,23.44,23.52,23.41,23.41,21600.0
2020-01-30 14:45:00,23.43,23.47,23.41,23.47,10500.0,23.43,23.47,23.41,23.47,10500.0
2020-01-30 14:50:00,23.49,23.49,23.42,23.47,17150.0,23.49,23.49,23.42,23.47,17150.0
2020-01-30 14:55:00,23.47,23.51,23.47,23.5,22435.0,23.47,23.51,23.47,23.5,22435.0
2020-01-30 15:00:00,23.51,23.54,23.48,23.52,35900.0,23.51,23.54,23.48,23.52,35900.0
2020-01-30 15:05:00,23.52,23.53,23.46,23.46,10500.0,23.52,23.53,23.46,23.46,10500.0
2020-01-30 15:10:00,23.46,23.49,23.46,23.49,31310.0,23.46,23.49,23.46,23.49,31310.0
2020-01-30 15:15:00,23.48,23.53,23.47,23.53,20375.0,23.48,23.53,23.47,23.53,20375.0
2020-01-30 15:20:00,23.52,23.54,23.51,23.54,25930.0,23.52,23.54,23.51,23.54,25930.0
2020-01-30 15:25:00,23.54,23.55,23.5,23.5,17600.0,23.54,23.55,23.5,23.5,17600.0
2020-01-30 15:30:00,23.5,23.54,23.5,23.54,22910.0,23.5,23.54,23.5,23.54,22910.0
2020-01-30 15:35:00,23.53,23.56,23.53,23.55,22375.0,23.53,23.56,23.53,23.55,22375.0
2020-01-30 15:40:00,23.56,23.6,23.56,23.59,40320.0,23.56,23.6,23.56,23.59,40320.0
2020-01-30 15:45:00,23.59,23.64,23.59,23.63,62970.0,23.59,23.64,23.59,23.63,62970.0
2020-01-30 15:50:00,23.61,23.64,23.61,23.63,129885.0,23.61,23.64,23.61,23.63,129885.0
2020-01-30 15:55:00,23.62,23.68,23.61,23.67,221385.0,23.62,23.68,23.61,23.67,221385.0
2020-01-31 09:30:00,23.7,23.74,23.53,23.64,120190.0,23.7,23.74,23.53,23.64,120190.0
2020-01-31 09:35:00,23.68,23.7,23.53,23.55,28780.0,23.68,23.7,23.53,23.55,28780.0
2020-01-31 09:40:00,23.55,23.62,23.42,23.43,32980.0,23.55,23.62,23.42,23.43,32980.0
2020-01-31 09:45:00,23.42,23.43,23.35,23.41,30970.0,23.42,23.43,23.35,23.41,30970.0
2020-01-31 09:50:00,23.44,23.45,23.32,23.34,36900.0,23.44,23.45,23.32,23.34,36900.0
2020-01-31 09:55:00,23.36,23.38,23.34,23.35,48815.0,23.36,23.38,23.34,23.35,48815.0
2020-01-31 10:00:00,23.35,23.37,23.22,23.23,42220.0,23.35,23.37,23.22,23.23,42220.0
2020-01-31 10:05:00,23.25,23.29,23.23,23.24,37315.0,23.25,23.29,23.23,23.24,37315.0
2020-01-31 10:10:00,23.24,23.26,23.15,23.16,45960.0,23.24,23.26,23.15,23.16,45960.0
2020-01-31 10:15:00,23.15,23.21,23.14,23.17,36090.0,23.15,23.21,23.14,23.17,36090.0
2020-01-31 10:20:00,23.17,23.17,23.09,23.11,91670.0,23.17,23.17,23.09,23.11,91670.0
2020-01-31 10:25:00,23.12,23.16,23.07,23.08,53610.0,23.12,23.16,23.07,23.08,53610.0
2020-01-31 10:30:00,23.1,23.12,23.05,23.08,59590.0,23.1,23.12,23.05,23.08,59590.0
2020-01-31 10:35:00,23.08,23.1,23.04,23.05,45160.0,23.08,23.1,23.04,23.05,45160.0
2020-01-31 10:40:00,23.05,23.05,22.97,22.98,79065.0,23.05,23.05,22.97,22.98,79065.0
2020-01-31 10:45:00,22.98,23.03,22.97,23.0,44790.0,22.98,23.03,22.97,23.0,44790.0
2020-01-31 10:50:00,23.01,23.04,23.0,23.04,48340.0,23.01,23.04,23.0,23.04,48340.0
2020-01-31 10:55:00,23.03,23.05,22.96,22.96,47840.0,23.03,23.05,22.96,22.96,47840.0
2020-01-31 11:00:00,22.96,23.03,22.91,23.0,72930.0,22.96,23.03,22.91,23.0,72930.0
2020-01-31 11:05:00,23.02,23.02,22.96,22.96,30215.0,23.02,23.02,22.96,22.96,30215.0
2020-01-31 11:10:00,22.98,23.04,22.98,23.01,21660.0,22.98,23.04,22.98,23.01,21660.0
2020-01-31 11:15:00,23.01,23.02,22.95,23.01,40850.0,23.01,23.02,22.95,23.01,40850.0
2020-01-31 11:20:00,23.01,23.02,22.98,22.98,19585.0,23.01,23.02,22.98,22.98,19585.0
2020-01-31 11:25:00,22.98,23.05,22.96,23.0,36490.0,22.98,23.05,22.96,23.0,36490.0
2020-01-31 11:30:00,23.01,23.05,23.0,23.05,16000.0,23.01,23.05,23.0,23.05,16000.0
2020-01-31 11:35:00,23.06,23.06,22.97,22.98,20730.0,23.06,23.06,22.97,22.98,20730.0
2020-01-31 11:40:00,23.0,23.07,23.0,23.07,6000.0,23.0,23.07,23.0,23.07,6000.0
2020-01-31 11:45:00,23.08,23.12,23.08,23.11,14750.0,23.08,23.12,23.08,23.11,14750.0
2020-01-31 11:50:00,23.11,23.12,23.1,23.12,21960.0,23.11,23.12,23.1,23.12,21960.0
2020-01-31 11:55:00,23.14,23.15,23.13,23.15,16745.0,23.14,23.15,23.13,23.15,16745.0
2020-01-31 12:00:00,23.15,23.18,23.14,23.17,15250.0,23.15,23.18,23.14,23.17,15250.0
2020-01-31 12:05:00,23.16,23.16,23.13,23.13,7000.0,23.16,23.16,23.13,23.13,7000.0
2020-01-31 12:10:00,23.13,23.14,23.11,23.11,16150.0,23.13,23.14,23.11,23.11,16150.0
2020-01-31 12:15:00,23.13,23.13,23.11,23.12,7520.0,23.13,23.13,23.11,23.12,7520.0
2020-01-31 12:20:00,23.12,23.15,23.12,23.14,14820.0,23.12,23.15,23.12,23.14,14820.0
2020-01-31 12:25:00,23.14,23.17,23.13,23.17,11580.0,23.14,23.17,23.13,23.17,11580.0
2020-01-31 12:30:00,23.17,23.17,23.11,23.11,10075.0,23.17,23.17,23.11,23.11,10075.0
2020-01-31 12:35:00,23.1,23.1,23.06,23.06,24840.0,23.1,23.1,23.06,23.06,24840.0
2020-01-31 12:40:00,23.07,23.14,23.07,23.14,20280.0,23.07,23.14,23.07,23.14,20280.0
2020-01-31 12:45:00,23.13,23.13,23.09,23.09,14250.0,23.13,23.13,23.09,23.09,14250.0
2020-01-31 12:50:00,23.1,23.1,23.03,23.05,44320.0,23.1,23.1,23.03,23.05,44320.0
2020-01-31 12:55:00,23.06,23.08,23.05,23.07,13000.0,23.06,23.08,23.05,23.07,13000.0
2020-01-31 13:00:00,23.08,23.12,23.08,23.1,16065.0,23.08,23.12,23.08,23.1,16065.0
2020-01-31 13:05:00,23.1,23.11,23.08,23.09,13585.0,23.1,23.11,23.08,23.09,13585.0
2020-01-31 13:10:00,23.1,23.1,23.08,23.09,7050.0,23.1,23.1,23.08,23.09,7050.0
2020-01-31 13:15:00,23.09,23.11,23.06,23.1,25250.0,23.09,23.11,23.06,23.1,25250.0
2020-01-31 13:20:00,23.09,23.11,23.08,23.11,17130.0,23.09,23.11,23.08,23.11,17130.0
2020-01-31 13:25:00,23.11,23.12,23.1,23.12,23565.0,23.11,23.12,23.1,23.12,23565.0
2020-01-31 13:30:00,23.12,23.12,23.07,23.1,8000.0,23.12,23.12,23.07,23.1,8000.0
2020-01-31 13:35:00,23.1,23.1,23.08,23.09,16150.0,23.1,23.1,23.08,23.09,16150.0
2020-01-31 13:40:00,23.1,23.12,23.09,23.09,7500.0,23.1,23.12,23.09,23.09,7500.0
2020-01-31 13:45:00,23.09,23.13,23.09,23.13,17445.0,23.09,23.13,23.09,23.13,17445.0
2020-01-31 13:50:00,23.14,23.17,23.13,23.17,12525.0,23.14,23.17,23.13,23.17,12525.0
2020-01-31 13:55:00,23.17,23.18,23.16,23.18,14680.0,23.17,23.18,23.16,23.18,14680.0
2020-01-31 14:00:00,23.19,23.24,23.19,23.24,28515.0,23.19,23.24,23.19,23.24,28515.0
2020-01-31 14:05:00,23.24,23.24,23.19,23.2,36330.0,23.24,23.24,23.19,23.2,36330.0
2020-01-31 14:10:00,23.2,23.22,23.18,23.19,19165.0,23.2,23.22,23.18,23.19,19165.0
2020-01-31 14:15:00,23.21,23.23,23.19,23.23,19780.0,23.21,23.23,23.19,23.23,19780.0
2020-01-31 14:20:00,23.23,23.23,23.15,23.16,20000.0,23.23,23.23,23.15,23.16,20000.0
2020-01-31 14:25:00,23.17,23.17,23.14,23.15,27250.0,23.17,23.17,23.14,23.15,27250.0
2020-01-31 14:30:00,23.15,23.23,23.15,23.22,34450.0,23.15,23.23,23.15,23.22,34450.0
2020-01-31 14:35:00,23.23,23.25,23.21,23.22,22735.0,23.23,23.25,23.21,23.22,22735.0
2020-01-31 14:40:00,23.22,23.22,23.15,23.15,21145.0,23.22,23.22,23.15,23.15,21145.0
2020-01-31 14:45:00,23.14,23.15,23.13,23.14,41945.0,23.14,23.15,23.13,23.14,41945.0
2020-01-31 14:50:00,23.14,23.15,23.1,23.11,33280.0,23.14,23.15,23.1,23.11,33280.0
2020-01-31 14:55:00,23.11,23.13,23.07,23.1,38355.0,23.11,23.13,23.07,23.1,38355.0
2020-01-31 15:00:00,23.11,23.12,23.09,23.11,20505.0,23.11,23.12,23.09,23.11,20505.0
2020-01-31 15:05:00,23.09,23.11,23.05,23.06,34415.0,23.09,23.11,23.05,23.06,34415.0
2020-01-31 15:10:00,23.06,23.06,23.04,23.04,16430.0,23.06,23.06,23.04,23.04,16430.0
2020-01-31 15:15:00,23.04,23.07,23.02,23.06,41900.0,23.04,23.07,23.02,23.06,41900.0
2020-01-31 15:20:00,23.07,23.09,23.04,23.08,24600.0,23.07,23.09,23.04,23.08,24600.0
2020-01-31 15:25:00,23.07,23.07,23.04,23.04,22270.0,23.07,23.07,23.04,23.04,22270.0
2020-01-31 15:30:00,23.04,23.04,23.02,23.02,36080.0,23.04,23.04,23.02,23.02,36080.0
2020-01-31 15:35:00,23.02,23.02,23.0,23.01,40260.0,23.02,23.02,23.0,23.01,40260.0
2020-01-31 15:40:00,23.01,23.08,23.0,23.08,56895.0,23.01,23.08,23.0,23.08,56895.0
2020-01-31 15:45:00,23.08,23.09,23.04,23.05,58100.0,23.08,23.09,23.04,23.05,58100.0
2020-01-31 15:50:00,23.05,23.12,23.04,23.11,87420.0,23.05,23.12,23.04,23.11,87420.0
2020-01-31 15:55:00,23.11,23.12,23.07,23.07,173950.0,23.11,23.12,23.07,23.07,173950.0
2020-02-03 09:30:00,23.17,23.32,23.1,23.23,155480.0,23.17,23.32,23.1,23.23,155480.0
2020-02-03 09:35:00,23.24,23.46,23.23,23.29,108325.0,23.24,23.46,23.23,23.29,108325.0
2020-02-03 09:40:00,23.3,23.44,23.26,23.36,22020.0,23.3,23.44,23.26,23.36,22020.0
2020-02-03 09:45:00,23.34,23.38,23.28,23.3,53755.0,23.34,23.38,23.28,23.3,53755.0
2020-02-03 09:50:00,23.29,23.35,23.29,23.31,43880.0,23.29,23.35,23.29,23.31,43880.0
2020-02-03 09:55:00,23.31,23.33,23.27,23.32,84080.0,23.31,23.33,23.27,23.32,84080.0
2020-02-03 10:00:00,23.34,23.37,23.27,23.35,27825.0,23.34,23.37,23.27,23.35,27825.0
2020-02-03 10:05:00,23.3,23.33,23.26,23.3,32830.0,23.3,23.33,23.26,23.3,32830.0
2020-02-03 10:10:00,23.3,23.32,23.26,23.31,49205.0,23.3,23.32,23.26,23.31,49205.0
2020-02-03 10:15:00,23.33,23.39,23.32,23.39,31735.0,23.33,23.39,23.32,23.39,31735.0
2020-02-03 10:20:00,23.4,23.42,23.37,23.38,58245.0,23.4,23.42,23.37,23.38,58245.0
2020-02-03 10:25:00,23.41,23.5,23.41,23.47,34220.0,23.41,23.5,23.41,23.47,34220.0
2020-02-03 10:30:00,23.46,23.47,23.39,23.4,37385.0,23.46,23.47,23.39,23.4,37385.0
2020-02-03 10:35:00,23.4,23.41,23.37,23.38,51730.0,23.4,23.41,23.37,23.38,51730.0
2020-02-03 10:40:00,23.38,23.38,23.35,23.35,30590.0,23.38,23.38,23.35,23.35,30590.0
2020-02-03 10:45:00,23.36,23.37,23.35,23.35,29765.0,23.36,23.37,23.35,23.35,29765.0
2020-02-03 10:50:00,23.35,23.35,23.28,23.28,39865.0,23.35,23.35,23.28,23.28,39865.0
2020-02-03 10:55:00,23.28,23.29,23.26,23.27,44245.0,23.28,23.29,23.26,23.27,44245.0
2020-02-03 11:00:00,23.27,23.36,23.27,23.36,32655.0,23.27,23.36,23.27,23.36,32655.0
2020-02-03 11:05:00,23.36,23.37,23.33,23.35,123135.0,23.36,23.37,23.33,23.35,123135.0
2020-02-03 11:10:00,23.34,23.36,23.31,23.31,18000.0,23.34,23.36,23.31,23.31,18000.0
2020-02-03 11:15:00,23.32,23.35,23.32,23.34,31090.0,23.32,23.35,23.32,23.34,31090.0
2020-02-03 11:20:00,23.35,23.39,23.34,23.37,15090.0,23.35,23.39,23.34,23.37,15090.0
2020-02-03 11:25:00,23.38,23.38,23.31,23.31,21125.0,23.38,23.38,23.31,23.31,21125.0
2020-02-03 11:30:00,23.32,23.32,23.3,23.31,16735.0,23.32,23.32,23.3,23.31,16735.0
2020-02-03 11:35:00,23.3,23.3,23.26,23.26,29005.0,23.3,23.3,23.26,23.26,29005.0
2020-02-03 11:40:00,23.27,23.27,23.19,23.22,49500.0,23.27,23.27,23.19,23.22,49500.0
2020-02-03 11:45:00,23.21,23.23,23.19,23.2,25000.0,23.21,23.23,23.19,23.2,25000.0
2020-02-03 11:50:00,23.2,23.24,23.19,23.24,20155.0,23.2,23.24,23.19,23.24,20155.0
2020-02-03 11:55:00,23.24,23.25,23.22,23.23,19000.0,23.24,23.25,23.22,23.23,19000.0
2020-02-03 12:00:00,23.24,23.26,23.22,23.26,27905.0,23.24,23.26,23.22,23.26,27905.0
2020-02-03 12:05:00,23.25,23.25,23.22,23.22,29275.0,23.25,23.25,23.22,23.22,29275.0
2020-02-03 12:10:00,23.22,23.24,23.2,23.23,16790.0,23.22,23.24,23.2,23.23,16790.0
2020-02-03 12:15:00,23.23,23.28,23.23,23.27,31155.0,23.23,23.28,23.23,23.27,31155.0
2020-02-03 12:20:00,23.28,23.29,23.27,23.28,13385.0,23.28,23.29,23.27,23.28,13385.0
2020-02-03 12:25:00,23.28,23.28,23.26,23.26,20930.0,23.28,23.28,23.26,23.26,20930.0
2020-02-03 12:30:00,23.27,23.27,23.25,23.26,9485.0,23.27,23.27,23.25,23.26,9485.0
2020-02-03 12:35:00,23.27,23.29,23.26,23.29,11625.0,23.27,23.29,23.26,23.29,11625.0
2020-02-03 12:40:00,23.31,23.31,23.29,23.31,12320.0,23.31,23.31,23.29,23.31,12320.0
2020-02-03 12:45:00,23.3,23.31,23.29,23.3,15500.0,23.3,23.31,23.29,23.3,15500.0
2020-02-03 12:50:00,23.29,23.31,23.29,23.31,9925.0,23.29,23.31,23.29,23.31,9925.0
2020-02-03 12:55:00,23.33,23.35,23.32,23.33,20115.0,23.33,23.35,23.32,23.33,20115.0
2020-02-03 13:00:00,23.32,23.33,23.31,23.33,6745.0,23.32,23.33,23.31,23.33,6745.0
2020-02-03 13:05:00,23.32,23.33,23.29,23.3,34460.0,23.32,23.33,23.29,23.3,34460.0
2020-02-03 13:10:00,23.3,23.3,23.22,23.23,28890.0,23.3,23.3,23.22,23.23,28890.0
2020-02-03 13:15:00,23.21,23.26,23.21,23.26,17685.0,23.21,23.26,23.21,23.26,17685.0
2020-02-03 13:20:00,23.26,23.28,23.26,23.27,14895.0,23.26,23.28,23.26,23.27,14895.0
2020-02-03 13:25:00,23.27,23.28,23.24,23.24,15750.0,23.27,23.28,23.24,23.24,15750.0
2020-02-03 13:30:00,23.24,23.27,23.23,23.26,27430.0,23.24,23.27,23.23,23.26,27430.0
2020-02-03 13:35:00,23.27,23.31,23.26,23.3,14685.0,23.27,23.31,23.26,23.3,14685.0
2020-02-03 13:40:00,23.3,23.31,23.27,23.29,32750.0,23.3,23.31,23.27,23.29,32750.0
2020-02-03 13:45:00,23.29,23.29,23.27,23.29,15255.0,23.29,23.29,23.27,23.29,15255.0
2020-02-03 13:50:00,23.28,23.29,23.26,23.27,35110.0,23.28,23.29,23.26,23.27,35110.0
2020-02-03 13:55:00,23.27,23.29,23.26,23.28,21260.0,23.27,23.29,23.26,23.28,21260.0
2020-02-03 14:00:00,23.28,23.3,23.27,23.27,21100.0,23.28,23.3,23.27,23.27,21100.0
2020-02-03 14:05:00,23.26,23.27,23.23,23.24,13975.0,23.26,23.27,23.23,23.24,13975.0
2020-02-03 14:10:00,23.23,23.23,23.21,23.22,23065.0,23.23,23.23,23.21,23.22,23065.0
2020-02-03 14:15:00,23.23,23.23,23.21,23.22,30660.0,23.23,23.23,23.21,23.22,30660.0
2020-02-03 14:20:00,23.24,23.28,23.23,23.26,27235.0,23.24,23.28,23.23,23.26,27235.0
2020-02-03 14:25:00,23.26,23.27,23.26,23.27,13185.0,23.26,23.27,23.26,23.27,13185.0
2020-02-03 14:30:00,23.27,23.29,23.22,23.23,13150.0,23.27,23.29,23.22,23.23,13150.0
2020-02-03 14:35:00,23.23,23.26,23.21,23.26,12500.0,23.23,23.26,23.21,23.26,12500.0
2020-02-03 14:40:00,23.25,23.28,23.24,23.28,16895.0,23.25,23.28,23.24,23.28,16895.0
2020-02-03 14:45:00,23.28,23.29,23.28,23.28,15850.0,23.28,23.29,23.28,23.28,15850.0
2020-02-03 14:50:00,23.29,23.33,23.27,23.32,43250.0,23.29,23.33,23.27,23.32,43250.0
2020-02-03 14:55:00,23.33,23.33,23.31,23.33,19080.0,23.33,23.33,23.31,23.33,19080.0
2020-02-03 15:00:00,23.33,23.35,23.33,23.34,17535.0,23.33,23.35,23.33,23.34,17535.0
2020-02-03 15:05:00,23.34,23.36,23.33,23.33,25970.0,23.34,23.36,23.33,23.33,25970.0
2020-02-03 15:10:00,23.33,23.35,23.33,23.33,16550.0,23.33,23.35,23.33,23.33,16550.0
2020-02-03 15:15:00,23.33,23.33,23.31,23.32,19460.0,23.33,23.33,23.31,23.32,19460.0
2020-02-03 15:20:00,23.32,23.35,23.32,23.35,8890.0,23.32,23.35,23.32,23.35,8890.0
2020-02-03 15:25:00,23.35,23.35,23.34,23.34,28050.0,23.35,23.35,23.34,23.34,28050.0
2020-02-03 15:30:00,23.33,23.35,23.32,23.33,45330.0,23.33,23.35,23.32,23.33,45330.0
2020-02-03 15:35:00,23.33,23.34,23.31,23.31,32550.0,23.33,23.34,23.31,23.31,32550.0
2020-02-03 15:40:00,23.31,23.32,23.29,23.29,36240.0,23.31,23.32,23.29,23.29,36240.0
2020-02-03 15:45:00,23.29,23.3,23.27,23.27,51635.0,23.29,23.3,23.27,23.27,51635.0
2020-02-03 15:50:00,23.27,23.29,23.26,23.29,88355.0,23.27,23.29,23.26,23.29,88355.0
2020-02-03 15:55:00,23.29,23.31,23.28,23.29,146195.0,23.29,23.31,23.28,23.29,146195.0
2020-02-04 09:30:00,23.6,24.01,23.51,23.55,225395.0,23.6,24.01,23.51,23.55,225395.0
2020-02-04 09:35:00,23.61,23.61,23.44,23.5,51000.0,23.61,23.61,23.44,23.5,51000.0
2020-02-04 09:40:00,23.47,23.69,23.47,23.6,64000.0,23.47,23.69,23.47,23.6,64000.0
2020-02-04 09:45:00,23.62,23.67,23.6,23.65,51415.0,23.62,23.67,23.6,23.65,51415.0
2020-02-04 09:50:00,23.66,23.7,23.59,23.6,34570.0,23.66,23.7,23.59,23.6,34570.0
2020-02-04 09:55:00,23.6,23.63,23.53,23.56,65545.0,23.6,23.63,23.53,23.56,65545.0
2020-02-04 10:00:00,23.57,23.58,23.52,23.52,108145.0,23.57,23.58,23.52,23.52,108145.0
2020-02-04 10:05:00,23.53,23.56,23.52,23.56,36795.0,23.53,23.56,23.52,23.56,36795.0
2020-02-04 10:10:00,23.56,23.6,23.52,23.54,33515.0,23.56,23.6,23.52,23.54,33515.0
2020-02-04 10:15:00,23.53,23.58,23.52,23.57,70420.0,23.53,23.58,23.52,23.57,70420.0
2020-02-04 10:20:00,23.56,23.68,23.56,23.65,74245.0,23.56,23.68,23.56,23.65,74245.0
2020-02-04 10:25:00,23.66,23.69,23.64,23.69,48710.0,23.66,23.69,23.64,23.69,48710.0
2020-02-04 10:30:00,23.68,23.74,23.66,23.72,56060.0,23.68,23.74,23.66,23.72,56060.0
2020-02-04 10:35:00,23.72,23.75,23.71,23.75,42960.0,23.72,23.75,23.71,23.75,42960.0
2020-02-04 10:40:00,23.76,23.83,23.76,23.79,83665.0,23.76,23.83,23.76,23.79,83665.0
2020-02-04 10:45:00,23.8,23.81,23.78,23.8,51795.0,23.8,23.81,23.78,23.8,51795.0
2020-02-04 10:50:00,23.8,23.81,23.79,23.8,24905.0,23.8,23.81,23.79,23.8,24905.0
2020-02-04 10:55:00,23.8,23.81,23.76,23.78,39220.0,23.8,23.81,23.76,23.78,39220.0
2020-02-04 11:00:00,23.79,23.87,23.78,23.84,112395.0,23.79,23.87,23.78,23.84,112395.0
2020-02-04 11:05:00,23.85,23.9,23.85,23.87,45750.0,23.85,23.9,23.85,23.87,45750.0
2020-02-04 11:10:00,23.87,23.9,23.86,23.86,19100.0,23.87,23.9,23.86,23.86,19100.0
2020-02-04 11:15:00,23.86,23.9,23.85,23.86,31315.0,23.86,23.9,23.85,23.86,31315.0
2020-02-04 11:20:00,23.86,23.89,23.84,23.89,37045.0,23.86,23.89,23.84,23.89,37045.0
2020-02-04 11:25:00,23.89,23.93,23.89,23.93,23405.0,23.89,23.93,23.89,23.93,23405.0
2020-02-04 11:30:00,23.91,23.94,23.9,23.93,27465.0,23.91,23.94,23.9,23.93,27465.0
2020-02-04 11:35:00,23.92,23.96,23.91,23.95,31745.0,23.92,23.96,23.91,23.95,31745.0
2020-02-04 11:40:00,23.96,23.97,23.93,23.93,43370.0,23.96,23.97,23.93,23.93,43370.0
2020-02-04 11:45:00,23.93,23.98,23.93,23.98,25230.0,23.93,23.98,23.93,23.98,25230.0
2020-02-04 11:50:00,23.98,23.98,23.96,23.98,19355.0,23.98,23.98,23.96,23.98,19355.0
2020-02-04 11:55:00,23.98,24.01,23.97,24.01,65170.0,23.98,24.01,23.97,24.01,65170.0
2020-02-04 12:00:00,24.02,24.03,23.99,24.02,31330.0,24.02,24.03,23.99,24.02,31330.0
2020-02-04 12:05:00,24.01,24.02,24.0,24.01,26770.0,24.01,24.02,24.0,24.01,26770.0
2020-02-04 12:10:00,24.0,24.02,23.98,24.0,28570.0,24.0,24.02,23.98,24.0,28570.0
2020-02-04 12:15:00,24.0,24.01,23.98,24.0,20185.0,24.0,24.01,23.98,24.0,20185.0
2020-02-04 12:20:00,24.0,24.02,24.0,24.01,15450.0,24.0,24.02,24.0,24.01,15450.0
2020-02-04 12:25:00,24.01,24.03,23.99,24.03,27650.0,24.01,24.03,23.99,24.03,27650.0
2020-02-04 12:30:00,24.03,24.04,23.99,24.0,17255.0,24.03,24.04,23.99,24.0,17255.0
2020-02-04 12:35:00,24.0,24.01,23.96,23.98,28520.0,24.0,24.01,23.96,23.98,28520.0
2020-02-04 12:40:00,23.98,23.98,23.95,23.97,30580.0,23.98,23.98,23.95,23.97,30580.0
2020-02-04 12:45:00,23.98,23.98,23.95,23.96,15225.0,23.98,23.98,23.95,23.96,15225.0
2020-02-04 12:50:00,23.96,23.97,23.94,23.95,16160.0,23.96,23.97,23.94,23.95,16160.0
2020-02-04 12:55:00,23.95,23.98,23.94,23.95,15020.0,23.95,23.98,23.94,23.95,15020.0
2020-02-04 13:00:00,23.96,23.99,23.96,23.98,7775.0,23.96,23.99,23.96,23.98,7775.0
2020-02-04 13:05:00,23.98,23.98,23.95,23.95,10670.0,23.98,23.98,23.95,23.95,10670.0
2020-02-04 13:10:00,23.95,23.96,23.93,23.95,31555.0,23.95,23.96,23.93,23.95,31555.0
2020-02-04 13:15:00,23.95,23.95,23.92,23.93,32230.0,23.95,23.95,23.92,23.93,32230.0
2020-02-04 13:20:00,23.92,23.94,23.92,23.93,20610.0,23.92,23.94,23.92,23.93,20610.0
2020-02-04 13:25:00,23.93,23.96,23.92,23.95,16045.0,23.93,23.96,23.92,23.95,16045.0
2020-02-04 13:30:00,23.95,23.96,23.92,23.94,37570.0,23.95,23.96,23.92,23.94,37570.0
2020-02-04 13:35:00,23.95,23.97,23.94,23.96,19545.0,23.95,23.97,23.94,23.96,19545.0
2020-02-04 13:40:00,23.95,23.96,23.94,23.96,15360.0,23.95,23.96,23.94,23.96,15360.0
2020-02-04 13:45:00,23.96,23.97,23.95,23.97,18035.0,23.96,23.97,23.95,23.97,18035.0
2020-02-04 13:50:00,23.98,23.98,23.97,23.97,14420.0,23.98,23.98,23.97,23.97,14420.0
2020-02-04 13:55:00,23.97,23.99,23.96,23.98,15925.0,23.97,23.99,23.96,23.98,15925.0
2020-02-04 14:00:00,23.99,24.0,23.98,23.99,24880.0,23.99,24.0,23.98,23.99,24880.0
2020-02-04 14:05:00,23.99,24.02,23.99,24.02,19815.0,23.99,24.02,23.99,24.02,19815.0
2020-02-04 14:10:00,24.02,24.02,24.0,24.0,26470.0,24.02,24.02,24.0,24.0,26470.0
2020-02-04 14:15:00,24.0,24.02,23.99,23.99,35640.0,24.0,24.02,23.99,23.99,35640.0
2020-02-04 14:20:00,23.99,24.0,23.98,23.99,28355.0,23.99,24.0,23.98,23.99,28355.0
2020-02-04 14:25:00,23.99,24.03,23.98,24.02,20340.0,23.99,24.03,23.98,24.02,20340.0
2020-02-04 14:30:00,24.02,24.04,24.0,24.0,32255.0,24.02,24.04,24.0,24.0,32255.0
2020-02-04 14:35:00,24.02,24.04,23.99,24.0,31110.0,24.02,24.04,23.99,24.0,31110.0
2020-02-04 14:40:00,24.0,24.01,23.99,24.01,13495.0,24.0,24.01,23.99,24.01,13495.0
2020-02-04 14:45:00,24.01,24.05,24.01,24.05,29125.0,24.01,24.05,24.01,24.05,29125.0
2020-02-04 14:50:00,24.05,24.05,24.04,24.05,26210.0,24.05,24.05,24.04,24.05,26210.0
2020-02-04 14:55:00,24.06,24.07,24.02,24.03,26190.0,24.06,24.07,24.02,24.03,26190.0
2020-02-04 15:00:00,24.03,24.06,24.02,24.06,15370.0,24.03,24.06,24.02,24.06,15370.0
2020-02-04 15:05:00,24.06,24.07,24.03,24.03,17495.0,24.06,24.07,24.03,24.03,17495.0
2020-02-04 15:10:00,24.03,24.03,24.0,24.01,25375.0,24.03,24.03,24.0,24.01,25375.0
2020-02-04 15:15:00,24.01,24.01,24.0,24.0,20665.0,24.01,24.01,24.0,24.0,20665.0
2020-02-04 15:20:00,24.0,24.03,24.0,24.01,29625.0,24.0,24.03,24.0,24.01,29625.0
2020-02-04 15:25:00,24.02,24.03,24.0,24.0,53500.0,24.02,24.03,24.0,24.0,53500.0
2020-02-04 15:30:00,24.0,24.04,24.0,24.04,28675.0,24.0,24.04,24.0,24.04,28675.0
2020-02-04 15:35:00,24.03,24.05,24.02,24.02,31900.0,24.03,24.05,24.02,24.02,31900.0
2020-02-04 15:40:00,24.02,24.03,24.01,24.03,47285.0,24.02,24.03,24.01,24.03,47285.0
2020-02-04 15:45:00,24.03,24.06,24.02,24.05,45875.0,24.03,24.06,24.02,24.05,45875.0
2020-02-04 15:50:00,24.04,24.05,24.02,24.03,111795.0,24.04,24.05,24.02,24.03,111795.0
2020-02-04 15:55:00,24.04,24.05,24.0,24.01,137030.0,24.04,24.05,24.0,24.01,137030.0
2020-02-05 09:30:00,24.21,24.3,24.16,24.21,283665.0,24.21,24.3,24.16,24.21,283665.0
2020-02-05 09:35:00,24.24,24.27,23.95,24.0,80060.0,24.24,24.27,23.95,24.0,80060.0
2020-02-05 09:40:00,23.99,24.03,23.83,23.88,84950.0,23.99,24.03,23.83,23.88,84950.0
2020-02-05 09:45:00,23.88,24.01,23.88,23.94,59035.0,23.88,24.01,23.88,23.94,59035.0
2020-02-05 09:50:00,23.94,23.96,23.88,23.92,26255.0,23.94,23.96,23.88,23.92,26255.0
2020-02-05 09:55:00,23.94,24.13,23.94,24.11,43955.0,23.94,24.13,23.94,24.11,43955.0
2020-02-05 10:00:00,24.12,24.15,24.0,24.02,69540.0,24.12,24.15,24.0,24.02,69540.0
2020-02-05 10:05:00,24.02,24.1,24.02,24.03,73475.0,24.02,24.1,24.02,24.03,73475.0
2020-02-05 10:10:00,24.01,24.08,23.98,24.02,114450.0,24.01,24.08,23.98,24.02,114450.0
2020-02-05 10:15:00,24.03,24.05,23.97,23.98,143690.0,24.03,24.05,23.97,23.98,143690.0
2020-02-05 10:20:00,23.97,24.05,23.95,23.96,167160.0,23.97,24.05,23.95,23.96,167160.0
2020-02-05 10:25:00,23.97,23.97,23.9,23.93,50095.0,23.97,23.97,23.9,23.93,50095.0
2020-02-05 10:30:00,23.92,23.94,23.89,23.94,33600.0,23.92,23.94,23.89,23.94,33600.0
2020-02-05 10:35:00,23.91,23.93,23.86,23.87,59210.0,23.91,23.93,23.86,23.87,59210.0
2020-02-05 10:40:00,23.88,23.88,23.82,23.84,32385.0,23.88,23.88,23.82,23.84,32385.0
2020-02-05 10:45:00,23.84,23.85,23.78,23.84,31555.0,23.84,23.85,23.78,23.84,31555.0
2020-02-05 10:50:00,23.86,23.88,23.83,23.83,22315.0,23.86,23.88,23.83,23.83,22315.0
2020-02-05 10:55:00,23.82,23.84,23.8,23.8,36475.0,23.82,23.84,23.8,23.8,36475.0
2020-02-05 11:00:00,23.8,23.88,23.77,23.88,27505.0,23.8,23.88,23.77,23.88,27505.0
2020-02-05 11:05:00,23.86,23.91,23.84,23.91,29475.0,23.86,23.91,23.84,23.91,29475.0
2020-02-05 11:10:00,23.9,23.95,23.9,23.92,23420.0,23.9,23.95,23.9,23.92,23420.0
2020-02-05 11:15:00,23.92,23.96,23.9,23.95,17485.0,23.92,23.96,23.9,23.95,17485.0
2020-02-05 11:20:00,23.94,23.95,23.9,23.9,51420.0,23.94,23.95,23.9,23.9,51420.0
2020-02-05 11:25:00,23.91,23.91,23.86,23.91,20945.0,23.91,23.91,23.86,23.91,20945.0
2020-02-05 11:30:00,23.9,23.98,23.89,23.91,168975.0,23.9,23.98,23.89,23.91,168975.0
2020-02-05 11:35:00,23.9,23.9,23.82,23.84,64265.0,23.9,23.9,23.82,23.84,64265.0
2020-02-05 11:40:00,23.83,23.84,23.8,23.84,86910.0,23.83,23.84,23.8,23.84,86910.0
2020-02-05 11:45:00,23.84,23.87,23.81,23.86,127715.0,23.84,23.87,23.81,23.86,127715.0
2020-02-05 11:50:00,23.85,23.89,23.84,23.84,50250.0,23.85,23.89,23.84,23.84,50250.0
2020-02-05 11:55:00,23.85,23.89,23.83,23.88,36870.0,23.85,23.89,23.83,23.88,36870.0
2020-02-05 12:00:00,23.87,23.89,23.86,23.87,24905.0,23.87,23.89,23.86,23.87,24905.0
2020-02-05 12:05:00,23.87,23.92,23.86,23.92,18025.0,23.87,23.92,23.86,23.92,18025.0
2020-02-05 12:10:00,23.92,23.94,23.91,23.94,29530.0,23.92,23.94,23.91,23.94,29530.0
2020-02-05 12:15:00,23.93,23.93,23.87,23.88,21500.0,23.93,23.93,23.87,23.88,21500.0
2020-02-05 12:20:00,23.88,23.9,23.88,23.9,18280.0,23.88,23.9,23.88,23.9,18280.0
2020-02-05 12:25:00,23.89,23.9,23.88,23.89,17155.0,23.89,23.9,23.88,23.89,17155.0
2020-02-05 12:30:00,23.88,23.9,23.87,23.89,22840.0,23.88,23.9,23.87,23.89,22840.0
2020-02-05 12:35:00,23.9,23.9,23.88,23.89,11875.0,23.9,23.9,23.88,23.89,11875.0
2020-02-05 12:40:00,23.88,23.9,23.88,23.9,30410.0,23.88,23.9,23.88,23.9,30410.0
2020-02-05 12:45:00,23.9,23.91,23.89,23.9,13465.0,23.9,23.91,23.89,23.9,13465.0
2020-02-05 12:50:00,23.9,23.93,23.89,23.9,35095.0,23.9,23.93,23.89,23.9,35095.0
2020-02-05 12:55:00,23.91,23.92,23.89,23.9,22010.0,23.91,23.92,23.89,23.9,22010.0
2020-02-05 13:00:00,23.89,23.9,23.89,23.9,38415.0,23.89,23.9,23.89,23.9,38415.0
2020-02-05 13:05:00,23.9,23.9,23.85,23.87,47375.0,23.9,23.9,23.85,23.87,47375.0
2020-02-05 13:10:00,23.85,23.89,23.84,23.88,8815.0,23.85,23.89,23.84,23.88,8815.0
2020-02-05 13:15:00,23.89,23.9,23.85,23.86,21175.0,23.89,23.9,23.85,23.86,21175.0
2020-02-05 13:20:00,23.87,23.88,23.86,23.86,38105.0,23.87,23.88,23.86,23.86,38105.0
2020-02-05 13:25:00,23.86,23.87,23.83,23.83,24465.0,23.86,23.87,23.83,23.83,24465.0
2020-02-05 13:30:00,23.84,23.86,23.84,23.86,18920.0,23.84,23.86,23.84,23.86,18920.0
2020-02-05 13:35:00,23.87,23.89,23.86,23.88,97275.0,23.87,23.89,23.86,23.88,97275.0
2020-02-05 13:40:00,23.88,23.88,23.86,23.87,13020.0,23.88,23.88,23.86,23.87,13020.0
2020-02-05 13:45:00,23.86,23.9,23.86,23.9,13945.0,23.86,23.9,23.86,23.9,13945.0
2020-02-05 13:50:00,23.9,23.9,23.86,23.87,18250.0,23.9,23.9,23.86,23.87,18250.0
2020-02-05 13:55:00,23.86,23.88,23.86,23.87,17440.0,23.86,23.88,23.86,23.87,17440.0
2020-02-05 14:00:00,23.86,23.87,23.84,23.84,12775.0,23.86,23.87,23.84,23.84,12775.0
2020-02-05 14:05:00,23.84,23.85,23.82,23.83,71275.0,23.84,23.85,23.82,23.83,71275.0
2020-02-05 14:10:00,23.82,23.84,23.82,23.83,22530.0,23.82,23.84,23.82,23.83,22530.0
2020-02-05 14:15:00,23.83,23.83,23.82,23.82,20355.0,23.83,23.83,23.82,23.82,20355.0
2020-02-05 14:20:00,23.82,23.83,23.81,23.83,21305.0,23.82,23.83,23.81,23.83,21305.0
2020-02-05 14:25:00,23.83,23.84,23.81,23.83,14510.0,23.83,23.84,23.81,23.83,14510.0
2020-02-05 14:30:00,23.84,23.86,23.83,23.85,97190.0,23.84,23.86,23.83,23.85,97190.0
2020-02-05 14:35:00,23.84,23.85,23.82,23.84,22490.0,23.84,23.85,23.82,23.84,22490.0
2020-02-05 14:40:00,23.84,23.89,23.84,23.89,24595.0,23.84,23.89,23.84,23.89,24595.0
2020-02-05 14:45:00,23.89,23.89,23.88,23.89,13750.0,23.89,23.89,23.88,23.89,13750.0
2020-02-05 14:50:00,23.9,23.93,23.9,23.93,20170.0,23.9,23.93,23.9,23.93,20170.0
2020-02-05 14:55:00,23.93,23.94,23.91,23.92,17770.0,23.93,23.94,23.91,23.92,17770.0
2020-02-05 15:00:00,23.91,23.95,23.91,23.94,29785.0,23.91,23.95,23.91,23.94,29785.0
2020-02-05 15:05:00,23.94,23.96,23.93,23.94,36755.0,23.94,23.96,23.93,23.94,36755.0
2020-02-05 15:10:00,23.94,23.96,23.93,23.95,88590.0,23.94,23.96,23.93,23.95,88590.0
2020-02-05 15:15:00,23.95,23.95,23.92,23.92,49195.0,23.95,23.95,23.92,23.92,49195.0
2020-02-05 15:20:00,23.92,23.96,23.92,23.92,48125.0,23.92,23.96,23.92,23.92,48125.0
2020-02-05 15:25:00,23.93,23.94,23.9,23.91,42525.0,23.93,23.94,23.9,23.91,42525.0
2020-02-05 15:30:00,23.91,23.91,23.87,23.89,46625.0,23.91,23.91,23.87,23.89,46625.0
2020-02-05 15:35:00,23.89,23.91,23.88,23.9,73625.0,23.89,23.91,23.88,23.9,73625.0
2020-02-05 15:40:00,23.91,23.93,23.91,23.93,112815.0,23.91,23.93,23.91,23.93,112815.0
2020-02-05 15:45:00,23.93,23.95,23.9,23.94,75145.0,23.93,23.95,23.9,23.94,75145.0
2020-02-05 15:50:00,23.93,23.95,23.91,23.95,196275.0,23.93,23.95,23.91,23.95,196275.0
2020-02-05 15:55:00,23.94,23.96,23.92,23.96,160780.0,23.94,23.96,23.92,23.96,160780.0
2020-02-06 09:30:00,23.99,24.06,23.76,23.88,211535.0,23.99,24.06,23.76,23.88,211535.0
2020-02-06 09:35:00,23.87,24.07,23.79,23.96,72995.0,23.87,24.07,23.79,23.96,72995.0
2020-02-06 09:40:00,23.96,24.09,23.96,24.05,53195.0,23.96,24.09,23.96,24.05,53195.0
2020-02-06 09:45:00,24.07,24.21,24.05,24.2,41190.0,24.07,24.21,24.05,24.2,41190.0
2020-02-06 09:50:00,24.22,24.22,24.16,24.22,69385.0,24.22,24.22,24.16,24.22,69385.0
2020-02-06 09:55:00,24.24,24.25,24.16,24.25,58175.0,24.24,24.25,24.16,24.25,58175.0
2020-02-06 10:00:00,24.25,24.32,24.2,24.32,160575.0,24.25,24.32,24.2,24.32,160575.0
2020-02-06 10:05:00,24.33,24.34,24.25,24.25,31245.0,24.33,24.34,24.25,24.25,31245.0
2020-02-06 10:10:00,24.25,24.29,24.23,24.28,56700.0,24.25,24.29,24.23,24.28,56700.0
2020-02-06 10:15:00,24.27,24.29,24.19,24.2,22930.0,24.27,24.29,24.19,24.2,22930.0
2020-02-06 10:20:00,24.2,24.28,24.2,24.24,68545.0,24.2,24.28,24.2,24.24,68545.0
2020-02-06 10:25:00,24.22,24.22,24.14,24.14,76200.0,24.22,24.22,24.14,24.14,76200.0
2020-02-06 10:30:00,24.15,24.16,24.11,24.14,84855.0,24.15,24.16,24.11,24.14,84855.0
2020-02-06 10:35:00,24.14,24.14,24.11,24.14,42955.0,24.14,24.14,24.11,24.14,42955.0
2020-02-06 10:40:00,24.14,24.14,24.09,24.09,24145.0,24.14,24.14,24.09,24.09,24145.0
2020-02-06 10:45:00,24.09,24.1,24.08,24.08,47820.0,24.09,24.1,24.08,24.08,47820.0
2020-02-06 10:50:00,24.07,24.09,24.04,24.07,45300.0,24.07,24.09,24.04,24.07,45300.0
2020-02-06 10:55:00,24.06,24.09,24.05,24.07,57565.0,24.06,24.09,24.05,24.07,57565.0
2020-02-06 11:00:00,24.08,24.15,24.07,24.11,64505.0,24.08,24.15,24.07,24.11,64505.0
2020-02-06 11:05:00,24.12,24.18,24.12,24.13,45380.0,24.12,24.18,24.12,24.13,45380.0
2020-02-06 11:10:00,24.14,24.23,24.14,24.19,78390.0,24.14,24.23,24.14,24.19,78390.0
2020-02-06 11:15:00,24.18,24.19,24.14,24.15,55325.0,24.18,24.19,24.14,24.15,55325.0
2020-02-06 11:20:00,24.14,24.18,24.14,24.15,37100.0,24.14,24.18,24.14,24.15,37100.0
2020-02-06 11:25:00,24.12,24.2,24.12,24.19,45485.0,24.12,24.2,24.12,24.19,45485.0
2020-02-06 11:30:00,24.19,24.22,24.19,24.21,24830.0,24.19,24.22,24.19,24.21,24830.0
2020-02-06 11:35:00,24.21,24.22,24.19,24.22,22350.0,24.21,24.22,24.19,24.22,22350.0
2020-02-06 11:40:00,24.23,24.23,24.19,24.2,34225.0,24.23,24.23,24.19,24.2,34225.0
2020-02-06 11:45:00,24.21,24.21,24.13,24.14,31870.0,24.21,24.21,24.13,24.14,31870.0
2020-02-06 11:50:00,24.14,24.14,24.11,24.12,56960.0,24.14,24.14,24.11,24.12,56960.0
2020-02-06 11:55:00,24.13,24.13,24.11,24.11,23465.0,24.13,24.13,24.11,24.11,23465.0
2020-02-06 12:00:00,24.12,24.15,24.1,24.12,129210.0,24.12,24.15,24.1,24.12,129210.0
2020-02-06 12:05:00,24.11,24.15,24.1,24.14,58900.0,24.11,24.15,24.1,24.14,58900.0
2020-02-06 12:10:00,24.15,24.15,24.09,24.1,41840.0,24.15,24.15,24.09,24.1,41840.0
2020-02-06 12:15:00,24.1,24.12,24.1,24.11,40095.0,24.1,24.12,24.1,24.11,40095.0
2020-02-06 12:20:00,24.11,24.12,24.09,24.11,37645.0,24.11,24.12,24.09,24.11,37645.0
2020-02-06 12:25:00,24.11,24.14,24.11,24.14,25965.0,24.11,24.14,24.11,24.14,25965.0
2020-02-06 12:30:00,24.15,24.19,24.15,24.18,45375.0,24.15,24.19,24.15,24.18,45375.0
2020-02-06 12:35:00,24.18,24.21,24.17,24.21,27770.0,24.18,24.21,24.17,24.21,27770.0
2020-02-06 12:40:00,24.22,24.25,24.2,24.25,20630.0,24.22,24.25,24.2,24.25,20630.0
2020-02-06 12:45:00,24.25,24.26,24.22,24.23,38100.0,24.25,24.26,24.22,24.23,38100.0
2020-02-06 12:50:00,24.23,24.23,24.21,24.23,34410.0,24.23,24.23,24.21,24.23,34410.0
2020-02-06 12:55:00,24.23,24.23,24.2,24.21,38810.0,24.23,24.23,24.2,24.21,38810.0
2020-02-06 13:00:00,24.21,24.21,24.19,24.21,27170.0,24.21,24.21,24.19,24.21,27170.0
2020-02-06 13:05:00,24.21,24.21,24.18,24.21,22505.0,24.21,24.21,24.18,24.21,22505.0
2020-02-06 13:10:00,24.21,24.21,24.17,24.18,25295.0,24.21,24.21,24.17,24.18,25295.0
2020-02-06 13:15:00,24.18,24.2,24.17,24.2,23500.0,24.18,24.2,24.17,24.2,23500.0
2020-02-06 13:20:00,24.19,24.2,24.18,24.19,52175.0,24.19,24.2,24.18,24.19,52175.0
2020-02-06 13:25:00,24.19,24.19,24.16,24.18,31405.0,24.19,24.19,24.16,24.18,31405.0
2020-02-06 13:30:00,24.18,24.2,24.18,24.2,29870.0,24.18,24.2,24.18,24.2,29870.0
2020-02-06 13:35:00,24.2,24.21,24.18,24.2,29560.0,24.2,24.21,24.18,24.2,29560.0
2020-02-06 13:40:00,24.21,24.25,24.21,24.25,32005.0,24.21,24.25,24.21,24.25,32005.0
2020-02-06 13:45:00,24.26,24.27,24.24,24.27,37055.0,24.26,24.27,24.24,24.27,37055.0
2020-02-06 13:50:00,24.27,24.29,24.25,24.25,54640.0,24.27,24.29,24.25,24.25,54640.0
2020-02-06 13:55:00,24.25,24.28,24.25,24.27,48915.0,24.25,24.28,24.25,24.27,48915.0
2020-02-06 14:00:00,24.28,24.29,24.26,24.27,71370.0,24.28,24.29,24.26,24.27,71370.0
2020-02-06 14:05:00,24.27,24.27,24.24,24.26,130150.0,24.27,24.27,24.24,24.26,130150.0
2020-02-06 14:10:00,24.26,24.26,24.23,24.25,49955.0,24.26,24.26,24.23,24.25,49955.0
2020-02-06 14:15:00,24.25,24.25,24.21,24.21,37440.0,24.25,24.25,24.21,24.21,37440.0
2020-02-06 14:20:00,24.21,24.21,24.16,24.16,175115.0,24.21,24.21,24.16,24.16,175115.0
2020-02-06 14:25:00,24.17,24.2,24.15,24.2,132720.0,24.17,24.2,24.15,24.2,132720.0
2020-02-06 14:30:00,24.2,24.22,24.19,24.2,58390.0,24.2,24.22,24.19,24.2,58390.0
2020-02-06 14:35:00,24.2,24.22,24.19,24.2,50930.0,24.2,24.22,24.19,24.2,50930.0
2020-02-06 14:40:00,24.19,24.2,24.18,24.19,39315.0,24.19,24.2,24.18,24.19,39315.0
2020-02-06 14:45:00,24.19,24.19,24.16,24.17,53750.0,24.19,24.19,24.16,24.17,53750.0
2020-02-06 14:50:00,24.17,24.2,24.17,24.18,62120.0,24.17,24.2,24.17,24.18,62120.0
2020-02-06 14:55:00,24.18,24.2,24.18,24.2,24690.0,24.18,24.2,24.18,24.2,24690.0
2020-02-06 15:00:00,24.21,24.23,24.2,24.23,31305.0,24.21,24.23,24.2,24.23,31305.0
2020-02-06 15:05:00,24.23,24.27,24.23,24.27,66830.0,24.23,24.27,24.23,24.27,66830.0
2020-02-06 15:10:00,24.26,24.3,24.26,24.28,93430.0,24.26,24.3,24.26,24.28,93430.0
2020-02-06 15:15:00,24.28,24.31,24.28,24.3,121760.0,24.28,24.31,24.28,24.3,121760.0
2020-02-06 15:20:00,24.3,24.31,24.29,24.31,122455.0,24.3,24.31,24.29,24.31,122455.0
2020-02-06 15:25:00,24.32,24.36,24.32,24.33,71170.0,24.32,24.36,24.32,24.33,71170.0
2020-02-06 15:30:00,24.34,24.36,24.3,24.32,75835.0,24.34,24.36,24.3,24.32,75835.0
2020-02-06 15:35:00,24.32,24.36,24.31,24.32,76685.0,24.32,24.36,24.31,24.32,76685.0
2020-02-06 15:40:00,24.31,24.36,24.31,24.31,124750.0,24.31,24.36,24.31,24.31,124750.0
2020-02-06 15:45:00,24.31,24.32,24.3,24.31,79775.0,24.31,24.32,24.3,24.31,79775.0
2020-02-06 15:50:00,24.3,24.3,24.23,24.27,298240.0,24.3,24.3,24.23,24.27,298240.0
2020-02-06 15:55:00,24.26,24.29,24.23,24.29,319960.0,24.26,24.29,24.23,24.29,319960.0
2020-02-07 09:30:00,23.6,23.99,22.53,23.51,897060.0,23.6,23.99,22.53,23.51,897060.0
2020-02-07 09:35:00,23.42,23.77,23.41,23.76,223240.0,23.42,23.77,23.41,23.76,223240.0
2020-02-07 09:40:00,23.76,23.76,23.1,23.1,256900.0,23.76,23.76,23.1,23.1,256900.0
2020-02-07 09:45:00,23.11,23.17,22.86,22.87,256345.0,23.11,23.17,22.86,22.87,256345.0
2020-02-07 09:50:00,22.89,23.07,22.86,23.01,262280.0,22.89,23.07,22.86,23.01,262280.0
2020-02-07 09:55:00,23.03,23.25,23.02,23.24,238405.0,23.03,23.25,23.02,23.24,238405.0
2020-02-07 10:00:00,23.25,23.25,23.09,23.17,276115.0,23.25,23.25,23.09,23.17,276115.0
2020-02-07 10:05:00,23.14,23.28,23.12,23.22,195650.0,23.14,23.28,23.12,23.22,195650.0
2020-02-07 10:10:00,23.24,23.34,23.2,23.32,119085.0,23.24,23.34,23.2,23.32,119085.0
2020-02-07 10:15:00,23.35,23.59,23.29,23.53,162565.0,23.35,23.59,23.29,23.53,162565.0
2020-02-07 10:20:00,23.53,23.66,23.49,23.56,195505.0,23.53,23.66,23.49,23.56,195505.0
2020-02-07 10:25:00,23.56,23.67,23.54,23.67,117940.0,23.56,23.67,23.54,23.67,117940.0
2020-02-07 10:30:00,23.67,23.67,23.4,23.43,171905.0,23.67,23.67,23.4,23.43,171905.0
2020-02-07 10:35:00,23.44,23.44,23.3,23.34,113670.0,23.44,23.44,23.3,23.34,113670.0
2020-02-07 10:40:00,23.34,23.57,23.34,23.56,133665.0,23.34,23.57,23.34,23.56,133665.0
2020-02-07 10:45:00,23.56,23.65,23.54,23.56,109335.0,23.56,23.65,23.54,23.56,109335.0
2020-02-07 10:50:00,23.56,23.58,23.47,23.55,80345.0,23.56,23.58,23.47,23.55,80345.0
2020-02-07 10:55:00,23.57,23.69,23.57,23.67,85780.0,23.57,23.69,23.57,23.67,85780.0
2020-02-07 11:00:00,23.65,23.66,23.52,23.52,62130.0,23.65,23.66,23.52,23.52,62130.0
2020-02-07 11:05:00,23.51,23.57,23.47,23.5,53910.0,23.51,23.57,23.47,23.5,53910.0
2020-02-07 11:10:00,23.5,23.51,23.42,23.45,62070.0,23.5,23.51,23.42,23.45,62070.0
2020-02-07 11:15:00,23.46,23.49,23.4,23.46,50700.0,23.46,23.49,23.4,23.46,50700.0
2020-02-07 11:20:00,23.46,23.56,23.46,23.52,67100.0,23.46,23.56,23.46,23.52,67100.0
2020-02-07 11:25:00,23.52,23.6,23.5,23.58,41625.0,23.52,23.6,23.5,23.58,41625.0
2020-02-07 11:30:00,23.59,23.64,23.55,23.56,55870.0,23.59,23.64,23.55,23.56,55870.0
2020-02-07 11:35:00,23.57,23.65,23.56,23.61,29225.0,23.57,23.65,23.56,23.61,29225.0
2020-02-07 11:40:00,23.62,23.67,23.6,23.63,50750.0,23.62,23.67,23.6,23.63,50750.0
2020-02-07 11:45:00,23.63,23.67,23.58,23.59,50675.0,23.63,23.67,23.58,23.59,50675.0
2020-02-07 11:50:00,23.57,23.66,23.57,23.66,97460.0,23.57,23.66,23.57,23.66,97460.0
2020-02-07 11:55:00,23.66,23.67,23.58,23.64,48060.0,23.66,23.67,23.58,23.64,48060.0
2020-02-07 12:00:00,23.63,23.63,23.51,23.51,64990.0,23.63,23.63,23.51,23.51,64990.0
2020-02-07 12:05:00,23.51,23.51,23.43,23.45,62535.0,23.51,23.51,23.43,23.45,62535.0
2020-02-07 12:10:00,23.44,23.48,23.44,23.48,31500.0,23.44,23.48,23.44,23.48,31500.0
2020-02-07 12:15:00,23.47,23.48,23.43,23.45,55370.0,23.47,23.48,23.43,23.45,55370.0
2020-02-07 12:20:00,23.44,23.5,23.41,23.5,69810.0,23.44,23.5,23.41,23.5,69810.0
2020-02-07 12:25:00,23.51,23.54,23.49,23.53,29980.0,23.51,23.54,23.49,23.53,29980.0
2020-02-07 12:30:00,23.53,23.54,23.49,23.54,29890.0,23.53,23.54,23.49,23.54,29890.0
2020-02-07 12:35:00,23.53,23.53,23.51,23.51,26695.0,23.53,23.53,23.51,23.51,26695.0
2020-02-07 12:40:00,23.51,23.53,23.48,23.48,24455.0,23.51,23.53,23.48,23.48,24455.0
2020-02-07 12:45:00,23.49,23.49,23.44,23.45,25330.0,23.49,23.49,23.44,23.45,25330.0
2020-02-07 12:50:00,23.44,23.45,23.41,23.42,18545.0,23.44,23.45,23.41,23.42,18545.0
2020-02-07 12:55:00,23.43,23.45,23.42,23.44,18150.0,23.43,23.45,23.42,23.44,18150.0
2020-02-07 13:00:00,23.44,23.44,23.4,23.4,21085.0,23.44,23.44,23.4,23.4,21085.0
2020-02-07 13:05:00,23.39,23.39,23.34,23.38,76660.0,23.39,23.39,23.34,23.38,76660.0
2020-02-07 13:10:00,23.39,23.44,23.39,23.44,39490.0,23.39,23.44,23.39,23.44,39490.0
2020-02-07 13:15:00,23.43,23.44,23.39,23.44,20750.0,23.43,23.44,23.39,23.44,20750.0
2020-02-07 13:20:00,23.43,23.43,23.37,23.37,14000.0,23.43,23.43,23.37,23.37,14000.0
2020-02-07 13:25:00,23.36,23.39,23.35,23.39,25355.0,23.36,23.39,23.35,23.39,25355.0
2020-02-07 13:30:00,23.39,23.44,23.38,23.4,39485.0,23.39,23.44,23.38,23.4,39485.0
2020-02-07 13:35:00,23.41,23.46,23.4,23.42,26930.0,23.41,23.46,23.4,23.42,26930.0
2020-02-07 13:40:00,23.42,23.42,23.37,23.42,40085.0,23.42,23.42,23.37,23.42,40085.0
2020-02-07 13:45:00,23.42,23.43,23.4,23.42,21230.0,23.42,23.43,23.4,23.42,21230.0
2020-02-07 13:50:00,23.41,23.42,23.37,23.38,27575.0,23.41,23.42,23.37,23.38,27575.0
2020-02-07 13:55:00,23.38,23.39,23.35,23.38,35665.0,23.38,23.39,23.35,23.38,35665.0
2020-02-07 14:00:00,23.37,23.4,23.36,23.4,23840.0,23.37,23.4,23.36,23.4,23840.0
2020-02-07 14:05:00,23.39,23.44,23.39,23.42,88960.0,23.39,23.44,23.39,23.42,88960.0
2020-02-07 14:10:00,23.42,23.45,23.4,23.45,66890.0,23.42,23.45,23.4,23.45,66890.0
2020-02-07 14:15:00,23.44,23.51,23.44,23.48,30460.0,23.44,23.51,23.44,23.48,30460.0
2020-02-07 14:20:00,23.48,23.48,23.35,23.36,120340.0,23.48,23.48,23.35,23.36,120340.0
2020-02-07 14:25:00,23.37,23.44,23.36,23.43,53030.0,23.37,23.44,23.36,23.43,53030.0
2020-02-07 14:30:00,23.41,23.44,23.4,23.4,34705.0,23.41,23.44,23.4,23.4,34705.0
2020-02-07 14:35:00,23.42,23.45,23.41,23.45,31300.0,23.42,23.45,23.41,23.45,31300.0
2020-02-07 14:40:00,23.43,23.49,23.43,23.47,34995.0,23.43,23.49,23.43,23.47,34995.0
2020-02-07 14:45:00,23.48,23.5,23.46,23.48,33305.0,23.48,23.5,23.46,23.48,33305.0
2020-02-07 14:50:00,23.49,23.51,23.48,23.5,24000.0,23.49,23.51,23.48,23.5,24000.0
2020-02-07 14:55:00,23.51,23.52,23.48,23.52,37600.0,23.51,23.52,23.48,23.52,37600.0
2020-02-07 15:00:00,23.52,23.52,23.5,23.51,37000.0,23.52,23.52,23.5,23.51,37000.0
2020-02-07 15:05:00,23.5,23.51,23.48,23.49,28675.0,23.5,23.51,23.48,23.49,28675.0
2020-02-07 15:10:00,23.49,23.49,23.46,23.48,36755.0,23.49,23.49,23.46,23.48,36755.0
2020-02-07 15:15:00,23.47,23.47,23.44,23.45,70765.0,23.47,23.47,23.44,23.45,70765.0
2020-02-07 15:20:00,23.43,23.45,23.41,23.42,51470.0,23.43,23.45,23.41,23.42,51470.0
2020-02-07 15:25:00,23.42,23.51,23.42,23.51,37040.0,23.42,23.51,23.42,23.51,37040.0
2020-02-07 15:30:00,23.5,23.51,23.44,23.45,67255.0,23.5,23.51,23.44,23.45,67255.0
2020-02-07 15:35:00,23.44,23.44,23.37,23.41,70430.0,23.44,23.44,23.37,23.41,70430.0
2020-02-07 15:40:00,23.41,23.48,23.41,23.47,69010.0,23.41,23.48,23.41,23.47,69010.0
2020-02-07 15:45:00,23.47,23.51,23.45,23.48,82320.0,23.47,23.51,23.45,23.48,82320.0
2020-02-07 15:50:00,23.47,23.48,23.38,23.41,194195.0,23.47,23.48,23.38,23.41,194195.0
2020-02-07 15:55:00,23.4,23.45,23.38,23.43,493065.0,23.4,23.45,23.38,23.43,493065.0
2020-02-10 09:30:00,23.3,23.35,23.11,23.11,150795.0,23.3,23.35,23.11,23.11,150795.0
2020-02-10 09:35:00,23.14,23.21,23.11,23.14,83285.0,23.14,23.21,23.11,23.14,83285.0
2020-02-10 09:40:00,23.14,23.29,23.12,23.24,52970.0,23.14,23.29,23.12,23.24,52970.0
2020-02-10 09:45:00,23.3,23.3,23.07,23.07,77290.0,23.3,23.3,23.07,23.07,77290.0
2020-02-10 09:50:00,23.08,23.09,23.0,23.08,58585.0,23.08,23.09,23.0,23.08,58585.0
2020-02-10 09:55:00,23.1,23.15,23.07,23.07,84205.0,23.1,23.15,23.07,23.07,84205.0
2020-02-10 10:00:00,23.07,23.12,23.06,23.11,55580.0,23.07,23.12,23.06,23.11,55580.0
2020-02-10 10:05:00,23.1,23.11,23.05,23.11,47550.0,23.1,23.11,23.05,23.11,47550.0
2020-02-10 10:10:00,23.11,23.16,23.07,23.14,36695.0,23.11,23.16,23.07,23.14,36695.0
2020-02-10 10:15:00,23.14,23.26,23.14,23.26,62280.0,23.14,23.26,23.14,23.26,62280.0
2020-02-10 10:20:00,23.26,23.29,23.23,23.25,45525.0,23.26,23.29,23.23,23.25,45525.0
2020-02-10 10:25:00,23.28,23.33,23.27,23.31,30840.0,23.28,23.33,23.27,23.31,30840.0
2020-02-10 10:30:00,23.32,23.36,23.3,23.35,40000.0,23.32,23.36,23.3,23.35,40000.0
2020-02-10 10:35:00,23.34,23.37,23.33,23.34,27715.0,23.34,23.37,23.33,23.34,27715.0
2020-02-10 10:40:00,23.33,23.35,23.29,23.35,44750.0,23.33,23.35,23.29,23.35,44750.0
2020-02-10 10:45:00,23.35,23.39,23.34,23.39,32190.0,23.35,23.39,23.34,23.39,32190.0
2020-02-10 10:50:00,23.38,23.39,23.34,23.36,19115.0,23.38,23.39,23.34,23.36,19115.0
2020-02-10 10:55:00,23.36,23.41,23.35,23.41,38625.0,23.36,23.41,23.35,23.41,38625.0
2020-02-10 11:00:00,23.42,23.44,23.42,23.43,33650.0,23.42,23.44,23.42,23.43,33650.0
2020-02-10 11:05:00,23.44,23.44,23.4,23.44,16815.0,23.44,23.44,23.4,23.44,16815.0
2020-02-10 11:10:00,23.44,23.45,23.43,23.45,14380.0,23.44,23.45,23.43,23.45,14380.0
2020-02-10 11:15:00,23.44,23.47,23.44,23.47,24370.0,23.44,23.47,23.44,23.47,24370.0
2020-02-10 11:20:00,23.48,23.52,23.47,23.51,19430.0,23.48,23.52,23.47,23.51,19430.0
2020-02-10 11:25:00,23.53,23.53,23.45,23.51,30305.0,23.53,23.53,23.45,23.51,30305.0
2020-02-10 11:30:00,23.5,23.53,23.49,23.53,29170.0,23.5,23.53,23.49,23.53,29170.0
2020-02-10 11:35:00,23.52,23.55,23.51,23.54,14285.0,23.52,23.55,23.51,23.54,14285.0
2020-02-10 11:40:00,23.55,23.55,23.51,23.54,32900.0,23.55,23.55,23.51,23.54,32900.0
2020-02-10 11:45:00,23.54,23.6,23.54,23.57,33340.0,23.54,23.6,23.54,23.57,33340.0
2020-02-10 11:50:00,23.58,23.58,23.54,23.54,15940.0,23.58,23.58,23.54,23.54,15940.0
2020-02-10 11:55:00,23.54,23.57,23.53,23.57,13185.0,23.54,23.57,23.53,23.57,13185.0
2020-02-10 12:00:00,23.57,23.6,23.56,23.6,52565.0,23.57,23.6,23.56,23.6,52565.0
2020-02-10 12:05:00,23.59,23.6,23.55,23.59,19565.0,23.59,23.6,23.55,23.59,19565.0
2020-02-10 12:10:00,23.6,23.6,23.58,23.59,18055.0,23.6,23.6,23.58,23.59,18055.0
2020-02-10 12:15:00,23.58,23.63,23.58,23.61,30510.0,23.58,23.63,23.58,23.61,30510.0
2020-02-10 12:20:00,23.61,23.61,23.56,23.57,56255.0,23.61,23.61,23.56,23.57,56255.0
2020-02-10 12:25:00,23.58,23.58,23.51,23.52,59325.0,23.58,23.58,23.51,23.52,59325.0
2020-02-10 12:30:00,23.52,23.55,23.48,23.54,26285.0,23.52,23.55,23.48,23.54,26285.0
2020-02-10 12:35:00,23.54,23.54,23.51,23.53,16825.0,23.54,23.54,23.51,23.53,16825.0
2020-02-10 12:40:00,23.53,23.53,23.52,23.52,27370.0,23.53,23.53,23.52,23.52,27370.0
2020-02-10 12:45:00,23.51,23.51,23.48,23.48,28090.0,23.51,23.51,23.48,23.48,28090.0
2020-02-10 12:50:00,23.48,23.5,23.46,23.48,33525.0,23.48,23.5,23.46,23.48,33525.0
2020-02-10 12:55:00,23.49,23.5,23.47,23.49,16100.0,23.49,23.5,23.47,23.49,16100.0
2020-02-10 13:00:00,23.47,23.51,23.47,23.51,10500.0,23.47,23.51,23.47,23.51,10500.0
2020-02-10 13:05:00,23.51,23.53,23.5,23.52,23500.0,23.51,23.53,23.5,23.52,23500.0
2020-02-10 13:10:00,23.52,23.53,23.5,23.53,31220.0,23.52,23.53,23.5,23.53,31220.0
2020-02-10 13:15:00,23.53,23.53,23.51,23.53,13805.0,23.53,23.53,23.51,23.53,13805.0
2020-02-10 13:20:00,23.53,23.54,23.52,23.53,23525.0,23.53,23.54,23.52,23.53,23525.0
2020-02-10 13:25:00,23.53,23.54,23.53,23.54,4250.0,23.53,23.54,23.53,23.54,4250.0
2020-02-10 13:30:00,23.54,23.55,23.54,23.55,17500.0,23.54,23.55,23.54,23.55,17500.0
2020-02-10 13:35:00,23.55,23.55,23.53,23.53,16745.0,23.55,23.55,23.53,23.53,16745.0
2020-02-10 13:40:00,23.54,23.54,23.49,23.52,26495.0,23.54,23.54,23.49,23.52,26495.0
2020-02-10 13:45:00,23.52,23.54,23.48,23.52,50410.0,23.52,23.54,23.48,23.52,50410.0
2020-02-10 13:50:00,23.51,23.54,23.51,23.54,23525.0,23.51,23.54,23.51,23.54,23525.0
2020-02-10 13:55:00,23.54,23.58,23.53,23.56,72530.0,23.54,23.58,23.53,23.56,72530.0
2020-02-10 14:00:00,23.56,23.56,23.54,23.56,23540.0,23.56,23.56,23.54,23.56,23540.0
2020-02-10 14:05:00,23.56,23.57,23.55,23.56,17020.0,23.56,23.57,23.55,23.56,17020.0
2020-02-10 14:10:00,23.56,23.58,23.56,23.57,26845.0,23.56,23.58,23.56,23.57,26845.0
2020-02-10 14:15:00,23.58,23.59,23.56,23.59,14625.0,23.58,23.59,23.56,23.59,14625.0
2020-02-10 14:20:00,23.58,23.6,23.57,23.6,10000.0,23.58,23.6,23.57,23.6,10000.0
2020-02-10 14:25:00,23.6,23.63,23.59,23.63,27540.0,23.6,23.63,23.59,23.63,27540.0
2020-02-10 14:30:00,23.62,23.64,23.61,23.64,17280.0,23.62,23.64,23.61,23.64,17280.0
2020-02-10 14:35:00,23.63,23.63,23.61,23.63,27500.0,23.63,23.63,23.61,23.63,27500.0
2020-02-10 14:40:00,23.63,23.65,23.62,23.64,34225.0,23.63,23.65,23.62,23.64,34225.0
2020-02-10 14:45:00,23.64,23.66,23.64,23.65,48685.0,23.64,23.66,23.64,23.65,48685.0
2020-02-10 14:50:00,23.65,23.69,23.65,23.68,39035.0,23.65,23.69,23.65,23.68,39035.0
2020-02-10 14:55:00,23.69,23.78,23.68,23.78,128665.0,23.69,23.78,23.68,23.78,128665.0
2020-02-10 15:00:00,23.77,23.77,23.72,23.77,40725.0,23.77,23.77,23.72,23.77,40725.0
2020-02-10 15:05:00,23.76,23.77,23.75,23.77,33225.0,23.76,23.77,23.75,23.77,33225.0
2020-02-10 15:10:00,23.76,23.78,23.76,23.76,31005.0,23.76,23.78,23.76,23.76,31005.0
2020-02-10 15:15:00,23.77,23.78,23.76,23.78,27410.0,23.77,23.78,23.76,23.78,27410.0
2020-02-10 15:20:00,23.78,23.78,23.74,23.76,38550.0,23.78,23.78,23.74,23.76,38550.0
2020-02-10 15:25:00,23.76,23.8,23.74,23.77,40045.0,23.76,23.8,23.74,23.77,40045.0
2020-02-10 15:30:00,23.77,23.79,23.75,23.79,80025.0,23.77,23.79,23.75,23.79,80025.0
2020-02-10 15:35:00,23.79,23.79,23.73,23.73,64920.0,23.79,23.79,23.73,23.73,64920.0
2020-02-10 15:40:00,23.73,23.73,23.7,23.72,72010.0,23.73,23.73,23.7,23.72,72010.0
2020-02-10 15:45:00,23.71,23.73,23.68,23.72,191155.0,23.71,23.73,23.68,23.72,191155.0
2020-02-10 15:50:00,23.71,23.73,23.68,23.72,131345.0,23.71,23.73,23.68,23.72,131345.0
2020-02-10 15:55:00,23.72,23.76,23.71,23.75,166060.0,23.72,23.76,23.71,23.75,166060.0
2020-02-11 09:30:00,23.95,23.95,23.84,23.85,120315.0,23.95,23.95,23.84,23.85,120315.0
2020-02-11 09:35:00,23.81,23.88,23.77,23.83,77495.0,23.81,23.88,23.77,23.83,77495.0
2020-02-11 09:40:00,23.84,24.04,23.84,24.03,125095.0,23.84,24.04,23.84,24.03,125095.0
2020-02-11 09:45:00,24.02,24.04,23.91,23.93,47975.0,24.02,24.04,23.91,23.93,47975.0
2020-02-11 09:50:00,23.93,23.95,23.87,23.92,34070.0,23.93,23.95,23.87,23.92,34070.0
2020-02-11 09:55:00,23.9,23.9,23.83,23.85,26895.0,23.9,23.9,23.83,23.85,26895.0
2020-02-11 10:00:00,23.87,23.92,23.87,23.89,41505.0,23.87,23.92,23.87,23.89,41505.0
2020-02-11 10:05:00,23.9,23.93,23.89,23.91,17050.0,23.9,23.93,23.89,23.91,17050.0
2020-02-11 10:10:00,23.9,23.93,23.87,23.91,27840.0,23.9,23.93,23.87,23.91,27840.0
2020-02-11 10:15:00,23.92,23.93,23.87,23.88,20000.0,23.92,23.93,23.87,23.88,20000.0
2020-02-11 10:20:00,23.87,23.87,23.83,23.83,13320.0,23.87,23.87,23.83,23.83,13320.0
2020-02-11 10:25:00,23.82,23.85,23.81,23.82,19945.0,23.82,23.85,23.81,23.82,19945.0
2020-02-11 10:30:00,23.82,23.83,23.77,23.78,17095.0,23.82,23.83,23.77,23.78,17095.0
2020-02-11 10:35:00,23.78,23.79,23.76,23.79,15290.0,23.78,23.79,23.76,23.79,15290.0
2020-02-11 10:40:00,23.8,23.81,23.78,23.8,14985.0,23.8,23.81,23.78,23.8,14985.0
2020-02-11 10:45:00,23.81,23.83,23.78,23.79,28420.0,23.81,23.83,23.78,23.79,28420.0
2020-02-11 10:50:00,23.79,23.81,23.78,23.79,8680.0,23.79,23.81,23.78,23.79,8680.0
2020-02-11 10:55:00,23.8,23.8,23.74,23.74,20350.0,23.8,23.8,23.74,23.74,20350.0
2020-02-11 11:00:00,23.75,23.79,23.74,23.78,14625.0,23.75,23.79,23.74,23.78,14625.0
2020-02-11 11:05:00,23.77,23.79,23.75,23.77,13300.0,23.77,23.79,23.75,23.77,13300.0
2020-02-11 11:10:00,23.79,23.79,23.76,23.76,18800.0,23.79,23.79,23.76,23.76,18800.0
2020-02-11 11:15:00,23.76,23.79,23.75,23.79,14665.0,23.76,23.79,23.75,23.79,14665.0
2020-02-11 11:20:00,23.8,23.8,23.77,23.77,15305.0,23.8,23.8,23.77,23.77,15305.0
2020-02-11 11:25:00,23.77,23.77,23.65,23.65,83725.0,23.77,23.77,23.65,23.65,83725.0
2020-02-11 11:30:00,23.66,23.66,23.6,23.6,37060.0,23.66,23.66,23.6,23.6,37060.0
2020-02-11 11:35:00,23.6,23.62,23.54,23.56,50140.0,23.6,23.62,23.54,23.56,50140.0
2020-02-11 11:40:00,23.56,23.59,23.53,23.58,47420.0,23.56,23.59,23.53,23.58,47420.0
2020-02-11 11:45:00,23.57,23.6,23.54,23.6,17715.0,23.57,23.6,23.54,23.6,17715.0
2020-02-11 11:50:00,23.59,23.6,23.55,23.57,29565.0,23.59,23.6,23.55,23.57,29565.0
2020-02-11 11:55:00,23.57,23.58,23.53,23.55,22565.0,23.57,23.58,23.53,23.55,22565.0
2020-02-11 12:00:00,23.55,23.59,23.55,23.58,13965.0,23.55,23.59,23.55,23.58,13965.0
2020-02-11 12:05:00,23.58,23.58,23.53,23.54,136595.0,23.58,23.58,23.53,23.54,136595.0
2020-02-11 12:10:00,23.53,23.53,23.51,23.52,30245.0,23.53,23.53,23.51,23.52,30245.0
2020-02-11 12:15:00,23.52,23.55,23.52,23.53,24250.0,23.52,23.55,23.52,23.53,24250.0
2020-02-11 12:20:00,23.53,23.54,23.52,23.53,12500.0,23.53,23.54,23.52,23.53,12500.0
2020-02-11 12:25:00,23.53,23.55,23.53,23.54,17550.0,23.53,23.55,23.53,23.54,17550.0
2020-02-11 12:30:00,23.55,23.55,23.53,23.54,18500.0,23.55,23.55,23.53,23.54,18500.0
2020-02-11 12:35:00,23.54,23.55,23.52,23.54,21625.0,23.54,23.55,23.52,23.54,21625.0
2020-02-11 12:40:00,23.55,23.57,23.54,23.55,17270.0,23.55,23.57,23.54,23.55,17270.0
2020-02-11 12:45:00,23.56,23.56,23.54,23.56,32250.0,23.56,23.56,23.54,23.56,32250.0
2020-02-11 12:50:00,23.55,23.56,23.54,23.55,19590.0,23.55,23.56,23.54,23.55,19590.0
2020-02-11 12:55:00,23.55,23.56,23.53,23.55,34910.0,23.55,23.56,23.53,23.55,34910.0
2020-02-11 13:00:00,23.55,23.57,23.54,23.56,23865.0,23.55,23.57,23.54,23.56,23865.0
2020-02-11 13:05:00,23.55,23.57,23.55,23.56,16140.0,23.55,23.57,23.55,23.56,16140.0
2020-02-11 13:10:00,23.56,23.58,23.56,23.57,14885.0,23.56,23.58,23.56,23.57,14885.0
2020-02-11 13:15:00,23.57,23.57,23.56,23.56,34595.0,23.57,23.57,23.56,23.56,34595.0
2020-02-11 13:20:00,23.56,23.56,23.53,23.53,21750.0,23.56,23.56,23.53,23.53,21750.0
2020-02-11 13:25:00,23.54,23.55,23.53,23.54,17425.0,23.54,23.55,23.53,23.54,17425.0
2020-02-11 13:30:00,23.54,23.55,23.52,23.52,27660.0,23.54,23.55,23.52,23.52,27660.0
2020-02-11 13:35:00,23.53,23.53,23.5,23.5,17845.0,23.53,23.53,23.5,23.5,17845.0
2020-02-11 13:40:00,23.49,23.5,23.47,23.47,35060.0,23.49,23.5,23.47,23.47,35060.0
2020-02-11 13:45:00,23.47,23.48,23.46,23.48,19395.0,23.47,23.48,23.46,23.48,19395.0
2020-02-11 13:50:00,23.48,23.48,23.38,23.38,89320.0,23.48,23.48,23.38,23.38,89320.0
2020-02-11 13:55:00,23.38,23.39,23.37,23.37,69645.0,23.38,23.39,23.37,23.37,69645.0
2020-02-11 14:00:00,23.37,23.38,23.32,23.34,71055.0,23.37,23.38,23.32,23.34,71055.0
2020-02-11 14:05:00,23.34,23.34,23.31,23.34,33500.0,23.34,23.34,23.31,23.34,33500.0
2020-02-11 14:10:00,23.34,23.36,23.32,23.32,21240.0,23.34,23.36,23.32,23.32,21240.0
2020-02-11 14:15:00,23.32,23.35,23.3,23.34,114390.0,23.32,23.35,23.3,23.34,114390.0
2020-02-11 14:20:00,23.36,23.37,23.33,23.35,60220.0,23.36,23.37,23.33,23.35,60220.0
2020-02-11 14:25:00,23.35,23.36,23.33,23.35,30240.0,23.35,23.36,23.33,23.35,30240.0
2020-02-11 14:30:00,23.35,23.4,23.35,23.37,26555.0,23.35,23.4,23.35,23.37,26555.0
2020-02-11 14:35:00,23.37,23.37,23.36,23.37,23240.0,23.37,23.37,23.36,23.37,23240.0
2020-02-11 14:40:00,23.36,23.38,23.35,23.38,20910.0,23.36,23.38,23.35,23.38,20910.0
2020-02-11 14:45:00,23.38,23.39,23.37,23.38,13060.0,23.38,23.39,23.37,23.38,13060.0
2020-02-11 14:50:00,23.38,23.39,23.36,23.36,150865.0,23.38,23.39,23.36,23.36,150865.0
2020-02-11 14:55:00,23.36,23.37,23.34,23.35,28770.0,23.36,23.37,23.34,23.35,28770.0
2020-02-11 15:00:00,23.35,23.37,23.32,23.33,22545.0,23.35,23.37,23.32,23.33,22545.0
2020-02-11 15:05:00,23.31,23.33,23.29,23.29,24895.0,23.31,23.33,23.29,23.29,24895.0
2020-02-11 15:10:00,23.29,23.31,23.28,23.29,16530.0,23.29,23.31,23.28,23.29,16530.0
2020-02-11 15:15:00,23.29,23.32,23.29,23.31,26275.0,23.29,23.32,23.29,23.31,26275.0
2020-02-11 15:20:00,23.31,23.37,23.31,23.37,41150.0,23.31,23.37,23.31,23.37,41150.0
2020-02-11 15:25:00,23.36,23.37,23.34,23.36,22885.0,23.36,23.37,23.34,23.36,22885.0
2020-02-11 15:30:00,23.37,23.39,23.36,23.39,48030.0,23.37,23.39,23.36,23.39,48030.0
2020-02-11 15:35:00,23.38,23.42,23.38,23.42,36665.0,23.38,23.42,23.38,23.42,36665.0
2020-02-11 15:40:00,23.42,23.48,23.42,23.47,51595.0,23.42,23.48,23.42,23.47,51595.0
2020-02-11 15:45:00,23.47,23.47,23.45,23.45,48720.0,23.47,23.47,23.45,23.45,48720.0
2020-02-11 15:50:00,23.45,23.53,23.43,23.51,121345.0,23.45,23.53,23.43,23.51,121345.0
2020-02-11 15:55:00,23.51,23.52,23.45,23.46,200825.0,23.51,23.52,23.45,23.46,200825.0
2020-02-12 09:30:00,23.5,23.7,23.5,23.61,133345.0,23.5,23.7,23.5,23.61,133345.0
2020-02-12 09:35:00,23.65,23.67,23.57,23.59,30510.0,23.65,23.67,23.57,23.59,30510.0
2020-02-12 09:40:00,23.56,23.63,23.44,23.48,33270.0,23.56,23.63,23.44,23.48,33270.0
2020-02-12 09:45:00,23.47,23.5,23.43,23.43,28800.0,23.47,23.5,23.43,23.43,28800.0
2020-02-12 09:50:00,23.44,23.44,23.36,23.37,39190.0,23.44,23.44,23.36,23.37,39190.0
2020-02-12 09:55:00,23.39,23.46,23.35,23.44,50995.0,23.39,23.46,23.35,23.44,50995.0
2020-02-12 10:00:00,23.45,23.46,23.4,23.4,45450.0,23.45,23.46,23.4,23.4,45450.0
2020-02-12 10:05:00,23.4,23.4,23.35,23.38,15875.0,23.4,23.4,23.35,23.38,15875.0
2020-02-12 10:10:00,23.38,23.44,23.38,23.42,22100.0,23.38,23.44,23.38,23.42,22100.0
2020-02-12 10:15:00,23.41,23.47,23.41,23.45,8750.0,23.41,23.47,23.41,23.45,8750.0
2020-02-12 10:20:00,23.45,23.46,23.37,23.4,19245.0,23.45,23.46,23.37,23.4,19245.0
2020-02-12 10:25:00,23.38,23.38,23.27,23.29,76385.0,23.38,23.38,23.27,23.29,76385.0
2020-02-12 10:30:00,23.28,23.28,23.22,23.26,78725.0,23.28,23.28,23.22,23.26,78725.0
2020-02-12 10:35:00,23.27,23.27,23.17,23.18,83665.0,23.27,23.27,23.17,23.18,83665.0
2020-02-12 10:40:00,23.2,23.2,23.16,23.18,40915.0,23.2,23.2,23.16,23.18,40915.0
2020-02-12 10:45:00,23.18,23.27,23.18,23.27,26785.0,23.18,23.27,23.18,23.27,26785.0
2020-02-12 10:50:00,23.27,23.28,23.26,23.26,19515.0,23.27,23.28,23.26,23.26,19515.0
2020-02-12 10:55:00,23.25,23.25,23.2,23.21,24550.0,23.25,23.25,23.2,23.21,24550.0
2020-02-12 11:00:00,23.23,23.25,23.21,23.24,19320.0,23.23,23.25,23.21,23.24,19320.0
2020-02-12 11:05:00,23.25,23.27,23.25,23.27,12700.0,23.25,23.27,23.25,23.27,12700.0
2020-02-12 11:10:00,23.26,23.3,23.26,23.3,21355.0,23.26,23.3,23.26,23.3,21355.0
2020-02-12 11:15:00,23.29,23.3,23.23,23.23,29745.0,23.29,23.3,23.23,23.23,29745.0
2020-02-12 11:20:00,23.24,23.29,23.24,23.29,29750.0,23.24,23.29,23.24,23.29,29750.0
2020-02-12 11:25:00,23.29,23.29,23.27,23.27,28675.0,23.29,23.29,23.27,23.27,28675.0
2020-02-12 11:30:00,23.26,23.28,23.24,23.27,28610.0,23.26,23.28,23.24,23.27,28610.0
2020-02-12 11:35:00,23.27,23.31,23.26,23.31,40000.0,23.27,23.31,23.26,23.31,40000.0
2020-02-12 11:40:00,23.31,23.31,23.25,23.25,16040.0,23.31,23.31,23.25,23.25,16040.0
2020-02-12 11:45:00,23.26,23.27,23.24,23.27,35210.0,23.26,23.27,23.24,23.27,35210.0
2020-02-12 11:50:00,23.28,23.28,23.26,23.27,12325.0,23.28,23.28,23.26,23.27,12325.0
2020-02-12 11:55:00,23.26,23.28,23.25,23.26,19075.0,23.26,23.28,23.25,23.26,19075.0
2020-02-12 12:00:00,23.25,23.29,23.25,23.29,22585.0,23.25,23.29,23.25,23.29,22585.0
2020-02-12 12:05:00,23.29,23.3,23.28,23.29,17125.0,23.29,23.3,23.28,23.29,17125.0
2020-02-12 12:10:00,23.29,23.29,23.25,23.25,25910.0,23.29,23.29,23.25,23.25,25910.0
2020-02-12 12:15:00,23.26,23.32,23.26,23.32,38550.0,23.26,23.32,23.26,23.32,38550.0
2020-02-12 12:20:00,23.32,23.32,23.31,23.31,14000.0,23.32,23.32,23.31,23.31,14000.0
2020-02-12 12:25:00,23.3,23.31,23.29,23.3,17035.0,23.3,23.31,23.29,23.3,17035.0
2020-02-12 12:30:00,23.32,23.33,23.29,23.32,17560.0,23.32,23.33,23.29,23.32,17560.0
2020-02-12 12:35:00,23.31,23.32,23.31,23.32,20345.0,23.31,23.32,23.31,23.32,20345.0
2020-02-12 12:40:00,23.32,23.32,23.3,23.3,26480.0,23.32,23.32,23.3,23.3,26480.0
2020-02-12 12:45:00,23.31,23.32,23.31,23.31,18045.0,23.31,23.32,23.31,23.31,18045.0
2020-02-12 12:50:00,23.3,23.31,23.28,23.29,19810.0,23.3,23.31,23.28,23.29,19810.0
2020-02-12 12:55:00,23.29,23.31,23.28,23.3,31820.0,23.29,23.31,23.28,23.3,31820.0
2020-02-12 13:00:00,23.3,23.38,23.3,23.38,34280.0,23.3,23.38,23.3,23.38,34280.0
2020-02-12 13:05:00,23.38,23.41,23.38,23.39,41845.0,23.38,23.41,23.38,23.39,41845.0
2020-02-12 13:10:00,23.38,23.39,23.37,23.39,22245.0,23.38,23.39,23.37,23.39,22245.0
2020-02-12 13:15:00,23.39,23.39,23.37,23.39,10610.0,23.39,23.39,23.37,23.39,10610.0
2020-02-12 13:20:00,23.39,23.39,23.37,23.37,12715.0,23.39,23.39,23.37,23.37,12715.0
2020-02-12 13:25:00,23.37,23.37,23.35,23.37,20365.0,23.37,23.37,23.35,23.37,20365.0
2020-02-12 13:30:00,23.36,23.38,23.36,23.37,16515.0,23.36,23.38,23.36,23.37,16515.0
2020-02-12 13:35:00,23.37,23.4,23.37,23.38,24715.0,23.37,23.4,23.37,23.38,24715.0
2020-02-12 13:40:00,23.38,23.39,23.37,23.37,4500.0,23.38,23.39,23.37,23.37,4500.0
2020-02-12 13:45:00,23.37,23.41,23.36,23.41,13675.0,23.37,23.41,23.36,23.41,13675.0
2020-02-12 13:50:00,23.39,23.4,23.38,23.39,13480.0,23.39,23.4,23.38,23.39,13480.0
2020-02-12 13:55:00,23.39,23.42,23.38,23.42,12650.0,23.39,23.42,23.38,23.42,12650.0
2020-02-12 14:00:00,23.42,23.43,23.41,23.41,14895.0,23.42,23.43,23.41,23.41,14895.0
2020-02-12 14:05:00,23.42,23.44,23.42,23.43,10000.0,23.42,23.44,23.42,23.43,10000.0
2020-02-12 14:10:00,23.42,23.44,23.42,23.44,15250.0,23.42,23.44,23.42,23.44,15250.0
2020-02-12 14:15:00,23.44,23.44,23.43,23.44,14670.0,23.44,23.44,23.43,23.44,14670.0
2020-02-12 14:20:00,23.43,23.46,23.43,23.44,19420.0,23.43,23.46,23.43,23.44,19420.0
2020-02-12 14:25:00,23.44,23.45,23.43,23.43,25645.0,23.44,23.45,23.43,23.43,25645.0
2020-02-12 14:30:00,23.43,23.43,23.42,23.43,5200.0,23.43,23.43,23.42,23.43,5200.0
2020-02-12 14:35:00,23.45,23.47,23.44,23.47,20000.0,23.45,23.47,23.44,23.47,20000.0
2020-02-12 14:40:00,23.46,23.49,23.46,23.49,13205.0,23.46,23.49,23.46,23.49,13205.0
2020-02-12 14:45:00,23.48,23.5,23.48,23.48,23625.0,23.48,23.5,23.48,23.48,23625.0
2020-02-12 14:50:00,23.48,23.52,23.48,23.52,11020.0,23.48,23.52,23.48,23.52,11020.0
2020-02-12 14:55:00,23.51,23.52,23.5,23.51,14925.0,23.51,23.52,23.5,23.51,14925.0
2020-02-12 15:00:00,23.51,23.52,23.5,23.52,19485.0,23.51,23.52,23.5,23.52,19485.0
2020-02-12 15:05:00,23.53,23.54,23.51,23.51,19200.0,23.53,23.54,23.51,23.51,19200.0
2020-02-12 15:10:00,23.51,23.51,23.48,23.49,18925.0,23.51,23.51,23.48,23.49,18925.0
2020-02-12 15:15:00,23.49,23.52,23.49,23.5,51790.0,23.49,23.52,23.49,23.5,51790.0
2020-02-12 15:20:00,23.5,23.52,23.5,23.52,33800.0,23.5,23.52,23.5,23.52,33800.0
2020-02-12 15:25:00,23.52,23.52,23.49,23.51,34370.0,23.52,23.52,23.49,23.51,34370.0
2020-02-12 15:30:00,23.51,23.51,23.48,23.49,27950.0,23.51,23.51,23.48,23.49,27950.0
2020-02-12 15:35:00,23.49,23.5,23.48,23.48,27595.0,23.49,23.5,23.48,23.48,27595.0
2020-02-12 15:40:00,23.48,23.51,23.48,23.5,44290.0,23.48,23.51,23.48,23.5,44290.0
2020-02-12 15:45:00,23.5,23.5,23.48,23.49,96215.0,23.5,23.5,23.48,23.49,96215.0
2020-02-12 15:50:00,23.49,23.51,23.46,23.48,202700.0,23.49,23.51,23.46,23.48,202700.0
2020-02-12 15:55:00,23.47,23.49,23.47,23.48,184415.0,23.47,23.49,23.47,23.48,184415.0
2020-02-13 09:30:00,23.29,23.48,23.29,23.46,69095.0,23.29,23.48,23.29,23.46,69095.0
2020-02-13 09:35:00,23.46,23.49,23.45,23.49,9610.0,23.46,23.49,23.45,23.49,9610.0
2020-02-13 09:40:00,23.49,23.6,23.49,23.57,103225.0,23.49,23.6,23.49,23.57,103225.0
2020-02-13 09:45:00,23.56,23.6,23.55,23.58,29190.0,23.56,23.6,23.55,23.58,29190.0
2020-02-13 09:50:00,23.56,23.66,23.56,23.66,33725.0,23.56,23.66,23.56,23.66,33725.0
2020-02-13 09:55:00,23.65,23.69,23.59,23.59,59835.0,23.65,23.69,23.59,23.59,59835.0
2020-02-13 10:00:00,23.61,23.61,23.53,23.57,86720.0,23.61,23.61,23.53,23.57,86720.0
2020-02-13 10:05:00,23.58,23.58,23.5,23.52,100935.0,23.58,23.58,23.5,23.52,100935.0
2020-02-13 10:10:00,23.53,23.55,23.49,23.5,39670.0,23.53,23.55,23.49,23.5,39670.0
2020-02-13 10:15:00,23.5,23.58,23.5,23.58,33505.0,23.5,23.58,23.5,23.58,33505.0
2020-02-13 10:20:00,23.59,23.61,23.57,23.57,10500.0,23.59,23.61,23.57,23.57,10500.0
2020-02-13 10:25:00,23.57,23.58,23.57,23.57,8000.0,23.57,23.58,23.57,23.57,8000.0
2020-02-13 10:30:00,23.58,23.58,23.55,23.58,16075.0,23.58,23.58,23.55,23.58,16075.0
2020-02-13 10:35:00,23.59,23.59,23.55,23.57,12795.0,23.59,23.59,23.55,23.57,12795.0
2020-02-13 10:40:00,23.56,23.64,23.56,23.63,12100.0,23.56,23.64,23.56,23.63,12100.0
2020-02-13 10:45:00,23.64,23.65,23.63,23.64,9500.0,23.64,23.65,23.63,23.64,9500.0
2020-02-13 10:50:00,23.64,23.67,23.64,23.64,17740.0,23.64,23.67,23.64,23.64,17740.0
2020-02-13 10:55:00,23.64,23.67,23.63,23.67,41680.0,23.64,23.67,23.63,23.67,41680.0
2020-02-13 11:00:00,23.67,23.72,23.67,23.7,25215.0,23.67,23.72,23.67,23.7,25215.0
2020-02-13 11:05:00,23.7,23.73,23.69,23.73,18735.0,23.7,23.73,23.69,23.73,18735.0
2020-02-13 11:10:00,23.73,23.75,23.7,23.71,18225.0,23.73,23.75,23.7,23.71,18225.0
2020-02-13 11:15:00,23.71,23.74,23.7,23.73,35100.0,23.71,23.74,23.7,23.73,35100.0
2020-02-13 11:20:00,23.74,23.74,23.7,23.7,31755.0,23.74,23.74,23.7,23.7,31755.0
2020-02-13 11:25:00,23.69,23.71,23.69,23.69,26555.0,23.69,23.71,23.69,23.69,26555.0
2020-02-13 11:30:00,23.71,23.77,23.71,23.76,24100.0,23.71,23.77,23.71,23.76,24100.0
2020-02-13 11:35:00,23.76,23.76,23.73,23.74,8800.0,23.76,23.76,23.73,23.74,8800.0
2020-02-13 11:40:00,23.73,23.74,23.72,23.72,9500.0,23.73,23.74,23.72,23.72,9500.0
2020-02-13 11:45:00,23.72,23.72,23.68,23.69,20000.0,23.72,23.72,23.68,23.69,20000.0
2020-02-13 11:50:00,23.69,23.71,23.68,23.7,19750.0,23.69,23.71,23.68,23.7,19750.0
2020-02-13 11:55:00,23.7,23.73,23.7,23.71,11815.0,23.7,23.73,23.7,23.71,11815.0
2020-02-13 12:00:00,23.71,23.74,23.71,23.74,13500.0,23.71,23.74,23.71,23.74,13500.0
2020-02-13 12:05:00,23.74,23.75,23.73,23.74,13565.0,23.74,23.75,23.73,23.74,13565.0
2020-02-13 12:10:00,23.75,23.76,23.73,23.75,6770.0,23.75,23.76,23.73,23.75,6770.0
2020-02-13 12:15:00,23.75,23.76,23.73,23.74,33485.0,23.75,23.76,23.73,23.74,33485.0
2020-02-13 12:20:00,23.74,23.75,23.73,23.75,12875.0,23.74,23.75,23.73,23.75,12875.0
2020-02-13 12:25:00,23.75,23.75,23.73,23.73,21740.0,23.75,23.75,23.73,23.73,21740.0
2020-02-13 12:30:00,23.74,23.74,23.73,23.74,10130.0,23.74,23.74,23.73,23.74,10130.0
2020-02-13 12:35:00,23.74,23.75,23.74,23.75,15645.0,23.74,23.75,23.74,23.75,15645.0
2020-02-13 12:40:00,23.75,23.76,23.73,23.74,14370.0,23.75,23.76,23.73,23.74,14370.0
2020-02-13 12:45:00,23.74,23.75,23.74,23.75,16375.0,23.74,23.75,23.74,23.75,16375.0
2020-02-13 12:50:00,23.75,23.77,23.75,23.76,32735.0,23.75,23.77,23.75,23.76,32735.0
2020-02-13 12:55:00,23.76,23.76,23.7,23.71,44050.0,23.76,23.76,23.7,23.71,44050.0
2020-02-13 13:00:00,23.7,23.72,23.69,23.69,11110.0,23.7,23.72,23.69,23.69,11110.0
2020-02-13 13:05:00,23.68,23.7,23.68,23.7,6250.0,23.68,23.7,23.68,23.7,6250.0
2020-02-13 13:10:00,23.7,23.71,23.68,23.68,16090.0,23.7,23.71,23.68,23.68,16090.0
2020-02-13 13:15:00,23.67,23.71,23.67,23.7,60860.0,23.67,23.71,23.67,23.7,60860.0
2020-02-13 13:20:00,23.71,23.74,23.7,23.74,48685.0,23.71,23.74,23.7,23.74,48685.0
2020-02-13 13:25:00,23.74,23.75,23.73,23.75,23970.0,23.74,23.75,23.73,23.75,23970.0
2020-02-13 13:30:00,23.75,23.77,23.74,23.76,21460.0,23.75,23.77,23.74,23.76,21460.0
2020-02-13 13:35:00,23.76,23.78,23.76,23.77,16285.0,23.76,23.78,23.76,23.77,16285.0
2020-02-13 13:40:00,23.77,23.83,23.77,23.82,53545.0,23.77,23.83,23.77,23.82,53545.0
2020-02-13 13:45:00,23.82,23.83,23.81,23.83,16785.0,23.82,23.83,23.81,23.83,16785.0
2020-02-13 13:50:00,23.83,23.83,23.8,23.81,18630.0,23.83,23.83,23.8,23.81,18630.0
2020-02-13 13:55:00,23.8,23.84,23.78,23.84,19750.0,23.8,23.84,23.78,23.84,19750.0
2020-02-13 14:00:00,23.84,23.85,23.83,23.84,16500.0,23.84,23.85,23.83,23.84,16500.0
2020-02-13 14:05:00,23.84,23.84,23.81,23.81,14460.0,23.84,23.84,23.81,23.81,14460.0
2020-02-13 14:10:00,23.81,23.83,23.8,23.83,63220.0,23.81,23.83,23.8,23.83,63220.0
2020-02-13 14:15:00,23.82,23.83,23.8,23.81,17095.0,23.82,23.83,23.8,23.81,17095.0
2020-02-13 14:20:00,23.82,23.84,23.81,23.82,19880.0,23.82,23.84,23.81,23.82,19880.0
2020-02-13 14:25:00,23.8,23.82,23.8,23.8,9500.0,23.8,23.82,23.8,23.8,9500.0
2020-02-13 14:30:00,23.8,23.81,23.8,23.81,13600.0,23.8,23.81,23.8,23.81,13600.0
2020-02-13 14:35:00,23.82,23.84,23.82,23.82,9495.0,23.82,23.84,23.82,23.82,9495.0
2020-02-13 14:40:00,23.83,23.83,23.8,23.82,5500.0,23.83,23.83,23.8,23.82,5500.0
2020-02-13 14:45:00,23.82,23.83,23.79,23.82,17250.0,23.82,23.83,23.79,23.82,17250.0
2020-02-13 14:50:00,23.82,23.83,23.82,23.83,8570.0,23.82,23.83,23.82,23.83,8570.0
2020-02-13 14:55:00,23.84,23.84,23.8,23.8,17750.0,23.84,23.84,23.8,23.8,17750.0
2020-02-13 15:00:00,23.81,23.82,23.76,23.77,18865.0,23.81,23.82,23.76,23.77,18865.0
2020-02-13 15:05:00,23.77,23.8,23.77,23.8,25175.0,23.77,23.8,23.77,23.8,25175.0
2020-02-13 15:10:00,23.8,23.8,23.75,23.75,24895.0,23.8,23.8,23.75,23.75,24895.0
2020-02-13 15:15:00,23.75,23.79,23.75,23.79,27730.0,23.75,23.79,23.75,23.79,27730.0
2020-02-13 15:20:00,23.78,23.8,23.77,23.78,27175.0,23.78,23.8,23.77,23.78,27175.0
2020-02-13 15:25:00,23.78,23.8,23.78,23.79,21295.0,23.78,23.8,23.78,23.79,21295.0
2020-02-13 15:30:00,23.79,23.79,23.76,23.77,41755.0,23.79,23.79,23.76,23.77,41755.0
2020-02-13 15:35:00,23.78,23.8,23.77,23.78,32145.0,23.78,23.8,23.77,23.78,32145.0
2020-02-13 15:40:00,23.79,23.8,23.77,23.77,32250.0,23.79,23.8,23.77,23.77,32250.0
2020-02-13 15:45:00,23.78,23.8,23.77,23.79,55105.0,23.78,23.8,23.77,23.79,55105.0
2020-02-13 15:50:00,23.78,23.81,23.77,23.8,71350.0,23.78,23.81,23.77,23.8,71350.0
2020-02-13 15:55:00,23.81,23.83,23.8,23.83,163365.0,23.81,23.83,23.8,23.83,163365.0
2020-02-14 09:30:00,23.85,23.88,23.78,23.85,190340.0,23.85,23.88,23.78,23.85,190340.0
2020-02-14 09:35:00,23.88,23.93,23.77,23.89,38495.0,23.88,23.93,23.77,23.89,38495.0
2020-02-14 09:40:00,23.9,23.9,23.71,23.72,28545.0,23.9,23.9,23.71,23.72,28545.0
2020-02-14 09:45:00,23.72,23.77,23.68,23.68,20175.0,23.72,23.77,23.68,23.68,20175.0
2020-02-14 09:50:00,23.7,23.7,23.64,23.69,25950.0,23.7,23.7,23.64,23.69,25950.0
2020-02-14 09:55:00,23.68,23.69,23.63,23.65,12760.0,23.68,23.69,23.63,23.65,12760.0
2020-02-14 10:00:00,23.65,23.71,23.64,23.7,17345.0,23.65,23.71,23.64,23.7,17345.0
2020-02-14 10:05:00,23.67,23.68,23.63,23.68,34355.0,23.67,23.68,23.63,23.68,34355.0
2020-02-14 10:10:00,23.68,23.7,23.65,23.7,29245.0,23.68,23.7,23.65,23.7,29245.0
2020-02-14 10:15:00,23.7,23.72,23.69,23.71,10550.0,23.7,23.72,23.69,23.71,10550.0
2020-02-14 10:20:00,23.72,23.77,23.72,23.73,22800.0,23.72,23.77,23.72,23.73,22800.0
2020-02-14 10:25:00,23.73,23.78,23.73,23.78,21125.0,23.73,23.78,23.73,23.78,21125.0
2020-02-14 10:30:00,23.78,23.79,23.75,23.75,35210.0,23.78,23.79,23.75,23.75,35210.0
2020-02-14 10:35:00,23.76,23.8,23.75,23.79,28165.0,23.76,23.8,23.75,23.79,28165.0
2020-02-14 10:40:00,23.79,23.83,23.79,23.83,31470.0,23.79,23.83,23.79,23.83,31470.0
2020-02-14 10:45:00,23.83,23.86,23.82,23.86,16670.0,23.83,23.86,23.82,23.86,16670.0
2020-02-14 10:50:00,23.85,23.85,23.8,23.81,12260.0,23.85,23.85,23.8,23.81,12260.0
2020-02-14 10:55:00,23.82,23.83,23.79,23.82,24975.0,23.82,23.83,23.79,23.82,24975.0
2020-02-14 11:00:00,23.83,23.83,23.78,23.78,11760.0,23.83,23.83,23.78,23.78,11760.0
2020-02-14 11:05:00,23.78,23.8,23.78,23.79,16270.0,23.78,23.8,23.78,23.79,16270.0
2020-02-14 11:10:00,23.79,23.81,23.78,23.8,14000.0,23.79,23.81,23.78,23.8,14000.0
2020-02-14 11:15:00,23.8,23.81,23.79,23.8,12000.0,23.8,23.81,23.79,23.8,12000.0
2020-02-14 11:20:00,23.79,23.8,23.76,23.77,10750.0,23.79,23.8,23.76,23.77,10750.0
2020-02-14 11:25:00,23.78,23.78,23.73,23.73,20655.0,23.78,23.78,23.73,23.73,20655.0
2020-02-14 11:30:00,23.72,23.76,23.71,23.76,30220.0,23.72,23.76,23.71,23.76,30220.0
2020-02-14 11:35:00,23.76,23.77,23.74,23.74,19500.0,23.76,23.77,23.74,23.74,19500.0
2020-02-14 11:40:00,23.74,23.76,23.74,23.75,10750.0,23.74,23.76,23.74,23.75,10750.0
2020-02-14 11:45:00,23.74,23.75,23.72,23.72,9120.0,23.74,23.75,23.72,23.72,9120.0
2020-02-14 11:50:00,23.71,23.72,23.7,23.7,14825.0,23.71,23.72,23.7,23.7,14825.0
2020-02-14 11:55:00,23.7,23.71,23.69,23.7,6425.0,23.7,23.71,23.69,23.7,6425.0
2020-02-14 12:00:00,23.7,23.72,23.7,23.7,13125.0,23.7,23.72,23.7,23.7,13125.0
2020-02-14 12:05:00,23.71,23.72,23.69,23.69,8835.0,23.71,23.72,23.69,23.69,8835.0
2020-02-14 12:10:00,23.69,23.7,23.67,23.68,15060.0,23.69,23.7,23.67,23.68,15060.0
2020-02-14 12:15:00,23.69,23.69,23.67,23.67,8515.0,23.69,23.69,23.67,23.67,8515.0
2020-02-14 12:20:00,23.67,23.68,23.63,23.63,26620.0,23.67,23.68,23.63,23.63,26620.0
2020-02-14 12:25:00,23.64,23.67,23.64,23.67,29500.0,23.64,23.67,23.64,23.67,29500.0
2020-02-14 12:30:00,23.67,23.68,23.66,23.67,8500.0,23.67,23.68,23.66,23.67,8500.0
2020-02-14 12:35:00,23.68,23.69,23.68,23.69,22500.0,23.68,23.69,23.68,23.69,22500.0
2020-02-14 12:40:00,23.69,23.7,23.68,23.69,13770.0,23.69,23.7,23.68,23.69,13770.0
2020-02-14 12:45:00,23.68,23.69,23.67,23.69,9000.0,23.68,23.69,23.67,23.69,9000.0
2020-02-14 12:50:00,23.68,23.68,23.64,23.66,10500.0,23.68,23.68,23.64,23.66,10500.0
2020-02-14 12:55:00,23.66,23.67,23.65,23.67,29765.0,23.66,23.67,23.65,23.67,29765.0
2020-02-14 13:00:00,23.69,23.71,23.69,23.7,35125.0,23.69,23.71,23.69,23.7,35125.0
2020-02-14 13:05:00,23.71,23.72,23.69,23.7,15285.0,23.71,23.72,23.69,23.7,15285.0
2020-02-14 13:10:00,23.7,23.72,23.7,23.71,8500.0,23.7,23.72,23.7,23.71,8500.0
2020-02-14 13:15:00,23.7,23.7,23.68,23.69,25770.0,23.7,23.7,23.68,23.69,25770.0
2020-02-14 13:20:00,23.68,23.71,23.67,23.7,14500.0,23.68,23.71,23.67,23.7,14500.0
2020-02-14 13:25:00,23.7,23.7,23.69,23.7,15050.0,23.7,23.7,23.69,23.7,15050.0
2020-02-14 13:30:00,23.7,23.7,23.67,23.68,25360.0,23.7,23.7,23.67,23.68,25360.0
2020-02-14 13:35:00,23.69,23.7,23.69,23.7,8635.0,23.69,23.7,23.69,23.7,8635.0
2020-02-14 13:40:00,23.7,23.71,23.68,23.71,26145.0,23.7,23.71,23.68,23.71,26145.0
2020-02-14 13:45:00,23.71,23.71,23.69,23.7,26200.0,23.71,23.71,23.69,23.7,26200.0
2020-02-14 13:50:00,23.7,23.71,23.67,23.67,18625.0,23.7,23.71,23.67,23.67,18625.0
2020-02-14 13:55:00,23.68,23.68,23.64,23.65,16500.0,23.68,23.68,23.64,23.65,16500.0
2020-02-14 14:00:00,23.65,23.67,23.65,23.66,27440.0,23.65,23.67,23.65,23.66,27440.0
2020-02-14 14:05:00,23.66,23.67,23.65,23.66,21090.0,23.66,23.67,23.65,23.66,21090.0
2020-02-14 14:10:00,23.67,23.67,23.63,23.64,8685.0,23.67,23.67,23.63,23.64,8685.0
2020-02-14 14:15:00,23.64,23.64,23.59,23.62,35905.0,23.64,23.64,23.59,23.62,35905.0
2020-02-14 14:20:00,23.62,23.64,23.61,23.64,17635.0,23.62,23.64,23.61,23.64,17635.0
2020-02-14 14:25:00,23.64,23.65,23.63,23.64,17000.0,23.64,23.65,23.63,23.64,17000.0
2020-02-14 14:30:00,23.64,23.67,23.63,23.67,18235.0,23.64,23.67,23.63,23.67,18235.0
2020-02-14 14:35:00,23.67,23.69,23.67,23.68,11485.0,23.67,23.69,23.67,23.68,11485.0
2020-02-14 14:40:00,23.67,23.68,23.66,23.67,8135.0,23.67,23.68,23.66,23.67,8135.0
2020-02-14 14:45:00,23.67,23.67,23.65,23.66,14635.0,23.67,23.67,23.65,23.66,14635.0
2020-02-14 14:50:00,23.67,23.68,23.66,23.68,7000.0,23.67,23.68,23.66,23.68,7000.0
2020-02-14 14:55:00,23.68,23.69,23.67,23.69,16675.0,23.68,23.69,23.67,23.69,16675.0
2020-02-14 15:00:00,23.7,23.71,23.69,23.69,17860.0,23.7,23.71,23.69,23.69,17860.0
2020-02-14 15:05:00,23.69,23.7,23.68,23.7,13895.0,23.69,23.7,23.68,23.7,13895.0
2020-02-14 15:10:00,23.69,23.71,23.66,23.66,16370.0,23.69,23.71,23.66,23.66,16370.0
2020-02-14 15:15:00,23.67,23.67,23.66,23.67,10770.0,23.67,23.67,23.66,23.67,10770.0
2020-02-14 15:20:00,23.67,23.7,23.67,23.7,11805.0,23.67,23.7,23.67,23.7,11805.0
2020-02-14 15:25:00,23.71,23.71,23.68,23.68,14000.0,23.71,23.71,23.68,23.68,14000.0
2020-02-14 15:30:00,23.68,23.7,23.67,23.7,23240.0,23.68,23.7,23.67,23.7,23240.0
2020-02-14 15:35:00,23.7,23.73,23.7,23.72,23110.0,23.7,23.73,23.7,23.72,23110.0
2020-02-14 15:40:00,23.72,23.73,23.71,23.73,33050.0,23.72,23.73,23.71,23.73,33050.0
2020-02-14 15:45:00,23.73,23.76,23.73,23.75,46975.0,23.73,23.76,23.73,23.75,46975.0
2020-02-14 15:50:00,23.74,23.81,23.72,23.8,207765.0,23.74,23.81,23.72,23.8,207765.0
2020-02-14 15:55:00,23.8,23.85,23.79,23.84,299760.0,23.8,23.85,23.79,23.84,299760.0
2020-02-18 09:30:00,23.77,23.83,23.75,23.83,115700.0,23.77,23.83,23.75,23.83,115700.0
2020-02-18 09:35:00,23.8,23.83,23.76,23.8,26350.0,23.8,23.83,23.76,23.8,26350.0
2020-02-18 09:40:00,23.83,23.95,23.82,23.95,31160.0,23.83,23.95,23.82,23.95,31160.0
2020-02-18 09:45:00,23.95,24.04,23.93,24.02,115925.0,23.95,24.04,23.93,24.02,115925.0
2020-02-18 09:50:00,24.02,24.08,23.99,24.06,50850.0,24.02,24.08,23.99,24.06,50850.0
2020-02-18 09:55:00,24.06,24.08,24.01,24.06,35870.0,24.06,24.08,24.01,24.06,35870.0
2020-02-18 10:00:00,24.06,24.13,24.03,24.03,62090.0,24.06,24.13,24.03,24.03,62090.0
2020-02-18 10:05:00,24.02,24.09,24.0,24.07,28100.0,24.02,24.09,24.0,24.07,28100.0
2020-02-18 10:10:00,24.09,24.11,24.05,24.07,88030.0,24.09,24.11,24.05,24.07,88030.0
2020-02-18 10:15:00,24.08,24.12,24.05,24.08,48000.0,24.08,24.12,24.05,24.08,48000.0
2020-02-18 10:20:00,24.07,24.1,24.04,24.07,17365.0,24.07,24.1,24.04,24.07,17365.0
2020-02-18 10:25:00,24.08,24.09,24.03,24.03,24210.0,24.08,24.09,24.03,24.03,24210.0
2020-02-18 10:30:00,24.04,24.09,24.04,24.08,31240.0,24.04,24.09,24.04,24.08,31240.0
2020-02-18 10:35:00,24.08,24.13,24.07,24.13,39245.0,24.08,24.13,24.07,24.13,39245.0
2020-02-18 10:40:00,24.12,24.13,24.1,24.11,19795.0,24.12,24.13,24.1,24.11,19795.0
2020-02-18 10:45:00,24.12,24.18,24.12,24.16,35260.0,24.12,24.18,24.12,24.16,35260.0
2020-02-18 10:50:00,24.17,24.25,24.17,24.22,131085.0,24.17,24.25,24.17,24.22,131085.0
2020-02-18 10:55:00,24.21,24.25,24.19,24.21,54455.0,24.21,24.25,24.19,24.21,54455.0
2020-02-18 11:00:00,24.2,24.21,24.16,24.18,25710.0,24.2,24.21,24.16,24.18,25710.0
2020-02-18 11:05:00,24.17,24.19,24.16,24.16,21615.0,24.17,24.19,24.16,24.16,21615.0
2020-02-18 11:10:00,24.17,24.17,24.1,24.1,19880.0,24.17,24.17,24.1,24.1,19880.0
2020-02-18 11:15:00,24.1,24.14,24.09,24.12,49610.0,24.1,24.14,24.09,24.12,49610.0
2020-02-18 11:20:00,24.13,24.15,24.13,24.13,18850.0,24.13,24.15,24.13,24.13,18850.0
2020-02-18 11:25:00,24.13,24.13,24.08,24.08,37015.0,24.13,24.13,24.08,24.08,37015.0
2020-02-18 11:30:00,24.1,24.1,24.08,24.1,14360.0,24.1,24.1,24.08,24.1,14360.0
2020-02-18 11:35:00,24.1,24.1,24.05,24.05,28930.0,24.1,24.1,24.05,24.05,28930.0
2020-02-18 11:40:00,24.05,24.06,24.01,24.01,30425.0,24.05,24.06,24.01,24.01,30425.0
2020-02-18 11:45:00,24.01,24.03,24.0,24.01,25520.0,24.01,24.03,24.0,24.01,25520.0
2020-02-18 11:50:00,24.02,24.05,24.02,24.05,10795.0,24.02,24.05,24.02,24.05,10795.0
2020-02-18 11:55:00,24.04,24.04,24.0,24.0,24215.0,24.04,24.04,24.0,24.0,24215.0
2020-02-18 12:00:00,24.01,24.01,23.98,24.0,15750.0,24.01,24.01,23.98,24.0,15750.0
2020-02-18 12:05:00,24.0,24.01,23.97,23.99,12750.0,24.0,24.01,23.97,23.99,12750.0
2020-02-18 12:10:00,23.99,24.01,23.99,24.01,12630.0,23.99,24.01,23.99,24.01,12630.0
2020-02-18 12:15:00,24.01,24.01,23.94,23.94,20370.0,24.01,24.01,23.94,23.94,20370.0
2020-02-18 12:20:00,23.94,23.95,23.91,23.91,11250.0,23.94,23.95,23.91,23.91,11250.0
2020-02-18 12:25:00,23.92,23.94,23.92,23.93,6000.0,23.92,23.94,23.92,23.93,6000.0
2020-02-18 12:30:00,23.93,23.94,23.93,23.94,13500.0,23.93,23.94,23.93,23.94,13500.0
2020-02-18 12:35:00,23.94,23.95,23.93,23.94,8500.0,23.94,23.95,23.93,23.94,8500.0
2020-02-18 12:40:00,23.93,23.97,23.93,23.96,12500.0,23.93,23.97,23.93,23.96,12500.0
2020-02-18 12:45:00,23.97,23.98,23.96,23.98,9260.0,23.97,23.98,23.96,23.98,9260.0
2020-02-18 12:50:00,23.97,23.97,23.94,23.94,7135.0,23.97,23.97,23.94,23.94,7135.0
2020-02-18 12:55:00,23.93,23.95,23.93,23.94,5690.0,23.93,23.95,23.93,23.94,5690.0
2020-02-18 13:00:00,23.92,23.94,23.92,23.93,8000.0,23.92,23.94,23.92,23.93,8000.0
2020-02-18 13:05:00,23.93,23.93,23.92,23.93,11415.0,23.93,23.93,23.92,23.93,11415.0
2020-02-18 13:10:00,23.92,23.94,23.91,23.93,8455.0,23.92,23.94,23.91,23.93,8455.0
2020-02-18 13:15:00,23.93,23.93,23.91,23.92,12395.0,23.93,23.93,23.91,23.92,12395.0
2020-02-18 13:20:00,23.92,23.94,23.92,23.94,7000.0,23.92,23.94,23.92,23.94,7000.0
2020-02-18 13:25:00,23.95,23.95,23.94,23.94,1500.0,23.95,23.95,23.94,23.94,1500.0
2020-02-18 13:30:00,23.94,23.94,23.94,23.94,7205.0,23.94,23.94,23.94,23.94,7205.0
2020-02-18 13:35:00,23.94,23.94,23.93,23.94,5500.0,23.94,23.94,23.93,23.94,5500.0
2020-02-18 13:40:00,23.93,23.94,23.93,23.94,10270.0,23.93,23.94,23.93,23.94,10270.0
2020-02-18 13:45:00,23.95,23.95,23.94,23.94,8185.0,23.95,23.95,23.94,23.94,8185.0
2020-02-18 13:50:00,23.93,23.93,23.88,23.88,21750.0,23.93,23.93,23.88,23.88,21750.0
2020-02-18 13:55:00,23.87,23.93,23.87,23.93,43905.0,23.87,23.93,23.87,23.93,43905.0
2020-02-18 14:00:00,23.92,23.94,23.92,23.93,7625.0,23.92,23.94,23.92,23.93,7625.0
2020-02-18 14:05:00,23.91,23.93,23.91,23.91,12800.0,23.91,23.93,23.91,23.91,12800.0
2020-02-18 14:10:00,23.91,23.92,23.9,23.9,9305.0,23.91,23.92,23.9,23.9,9305.0
2020-02-18 14:15:00,23.91,23.93,23.91,23.93,14525.0,23.91,23.93,23.91,23.93,14525.0
2020-02-18 14:20:00,23.93,23.96,23.92,23.96,14650.0,23.93,23.96,23.92,23.96,14650.0
2020-02-18 14:25:00,23.95,23.97,23.95,23.97,13285.0,23.95,23.97,23.95,23.97,13285.0
2020-02-18 14:30:00,23.97,23.98,23.96,23.96,10750.0,23.97,23.98,23.96,23.96,10750.0
2020-02-18 14:35:00,23.95,23.96,23.94,23.94,7395.0,23.95,23.96,23.94,23.94,7395.0
2020-02-18 14:40:00,23.95,23.97,23.94,23.96,9000.0,23.95,23.97,23.94,23.96,9000.0
2020-02-18 14:45:00,23.97,23.97,23.94,23.94,11500.0,23.97,23.97,23.94,23.94,11500.0
2020-02-18 14:50:00,23.95,23.96,23.95,23.95,5950.0,23.95,23.96,23.95,23.95,5950.0
2020-02-18 14:55:00,23.96,23.97,23.95,23.95,12000.0,23.96,23.97,23.95,23.95,12000.0
2020-02-18 15:00:00,23.95,23.97,23.95,23.96,6000.0,23.95,23.97,23.95,23.96,6000.0
2020-02-18 15:05:00,23.97,23.97,23.94,23.95,17200.0,23.97,23.97,23.94,23.95,17200.0
2020-02-18 15:10:00,23.95,24.0,23.94,24.0,22675.0,23.95,24.0,23.94,24.0,22675.0
2020-02-18 15:15:00,24.01,24.01,23.97,23.97,19160.0,24.01,24.01,23.97,23.97,19160.0
2020-02-18 15:20:00,23.97,23.99,23.96,23.98,22815.0,23.97,23.99,23.96,23.98,22815.0
2020-02-18 15:25:00,23.99,23.99,23.97,23.98,17980.0,23.99,23.99,23.97,23.98,17980.0
2020-02-18 15:30:00,23.98,23.99,23.98,23.99,20130.0,23.98,23.99,23.98,23.99,20130.0
2020-02-18 15:35:00,23.99,23.99,23.97,23.98,13190.0,23.99,23.99,23.97,23.98,13190.0
2020-02-18 15:40:00,23.98,23.98,23.96,23.98,23860.0,23.98,23.98,23.96,23.98,23860.0
2020-02-18 15:45:00,23.98,23.98,23.96,23.97,26780.0,23.98,23.98,23.96,23.97,26780.0
2020-02-18 15:50:00,23.97,23.97,23.89,23.9,154700.0,23.97,23.97,23.89,23.9,154700.0
2020-02-18 15:55:00,23.9,23.91,23.88,23.89,210925.0,23.9,23.91,23.88,23.89,210925.0
2020-02-19 09:30:00,24.01,24.17,24.0,24.06,88325.0,24.01,24.17,24.0,24.06,88325.0
2020-02-19 09:35:00,24.09,24.09,23.99,24.0,20310.0,24.09,24.09,23.99,24.0,20310.0
2020-02-19 09:40:00,23.99,24.02,23.96,23.96,16330.0,23.99,24.02,23.96,23.96,16330.0
2020-02-19 09:45:00,23.98,24.09,23.98,24.09,15575.0,23.98,24.09,23.98,24.09,15575.0
2020-02-19 09:50:00,24.08,24.15,24.08,24.11,36205.0,24.08,24.15,24.08,24.11,36205.0
2020-02-19 09:55:00,24.11,24.12,24.02,24.02,30815.0,24.11,24.12,24.02,24.02,30815.0
2020-02-19 10:00:00,24.02,24.07,23.99,24.05,81575.0,24.02,24.07,23.99,24.05,81575.0
2020-02-19 10:05:00,24.06,24.07,24.02,24.04,53980.0,24.06,24.07,24.02,24.04,53980.0
2020-02-19 10:10:00,24.02,24.02,24.0,24.0,9860.0,24.02,24.02,24.0,24.0,9860.0
2020-02-19 10:15:00,24.02,24.06,24.01,24.06,23605.0,24.02,24.06,24.01,24.06,23605.0
2020-02-19 10:20:00,24.08,24.11,24.06,24.11,34010.0,24.08,24.11,24.06,24.11,34010.0
2020-02-19 10:25:00,24.1,24.1,24.07,24.08,13165.0,24.1,24.1,24.07,24.08,13165.0
2020-02-19 10:30:00,24.07,24.08,24.06,24.07,27000.0,24.07,24.08,24.06,24.07,27000.0
2020-02-19 10:35:00,24.06,24.07,24.01,24.01,14410.0,24.06,24.07,24.01,24.01,14410.0
2020-02-19 10:40:00,24.02,24.05,24.0,24.0,14055.0,24.02,24.05,24.0,24.0,14055.0
2020-02-19 10:45:00,23.99,24.0,23.96,23.98,28065.0,23.99,24.0,23.96,23.98,28065.0
2020-02-19 10:50:00,23.97,23.99,23.93,23.95,68010.0,23.97,23.99,23.93,23.95,68010.0
2020-02-19 10:55:00,23.95,23.97,23.94,23.96,44180.0,23.95,23.97,23.94,23.96,44180.0
2020-02-19 11:00:00,23.95,23.99,23.94,23.98,15785.0,23.95,23.99,23.94,23.98,15785.0
2020-02-19 11:05:00,23.98,24.02,23.98,24.02,18710.0,23.98,24.02,23.98,24.02,18710.0
2020-02-19 11:10:00,24.02,24.04,24.02,24.03,15415.0,24.02,24.04,24.02,24.03,15415.0
2020-02-19 11:15:00,24.03,24.04,24.02,24.04,5950.0,24.03,24.04,24.02,24.04,5950.0
2020-02-19 11:20:00,24.04,24.06,24.03,24.05,7330.0,24.04,24.06,24.03,24.05,7330.0
2020-02-19 11:25:00,24.05,24.07,24.04,24.05,10500.0,24.05,24.07,24.04,24.05,10500.0
2020-02-19 11:30:00,24.06,24.1,24.06,24.08,17965.0,24.06,24.1,24.06,24.08,17965.0
2020-02-19 11:35:00,24.08,24.09,24.08,24.09,5840.0,24.08,24.09,24.08,24.09,5840.0
2020-02-19 11:40:00,24.08,24.08,24.06,24.06,9990.0,24.08,24.08,24.06,24.06,9990.0
2020-02-19 11:45:00,24.06,24.07,24.05,24.06,18125.0,24.06,24.07,24.05,24.06,18125.0
2020-02-19 11:50:00,24.07,24.07,24.05,24.06,9365.0,24.07,24.07,24.05,24.06,9365.0
2020-02-19 11:55:00,24.06,24.08,24.05,24.06,7000.0,24.06,24.08,24.05,24.06,7000.0
2020-02-19 12:00:00,24.06,24.08,24.06,24.08,14120.0,24.06,24.08,24.06,24.08,14120.0
2020-02-19 12:05:00,24.08,24.08,24.06,24.06,9770.0,24.08,24.08,24.06,24.06,9770.0
2020-02-19 12:10:00,24.06,24.06,24.05,24.06,17695.0,24.06,24.06,24.05,24.06,17695.0
2020-02-19 12:15:00,24.06,24.06,24.04,24.04,5500.0,24.06,24.06,24.04,24.04,5500.0
2020-02-19 12:20:00,24.03,24.03,24.03,24.03,3000.0,24.03,24.03,24.03,24.03,3000.0
2020-02-19 12:25:00,24.03,24.05,24.01,24.04,24720.0,24.03,24.05,24.01,24.04,24720.0
2020-02-19 12:30:00,24.04,24.04,24.03,24.03,10155.0,24.04,24.04,24.03,24.03,10155.0
2020-02-19 12:35:00,24.03,24.03,24.0,24.0,16080.0,24.03,24.03,24.0,24.0,16080.0
2020-02-19 12:40:00,23.99,23.99,23.97,23.99,10770.0,23.99,23.99,23.97,23.99,10770.0
2020-02-19 12:45:00,23.99,24.03,23.99,24.03,3500.0,23.99,24.03,23.99,24.03,3500.0
2020-02-19 12:50:00,24.02,24.02,23.99,23.99,8750.0,24.02,24.02,23.99,23.99,8750.0
2020-02-19 12:55:00,23.99,24.0,23.98,24.0,12700.0,23.99,24.0,23.98,24.0,12700.0
2020-02-19 13:00:00,24.0,24.01,23.99,24.01,13070.0,24.0,24.01,23.99,24.01,13070.0
2020-02-19 13:05:00,24.01,24.01,24.0,24.0,12750.0,24.01,24.01,24.0,24.0,12750.0
2020-02-19 13:10:00,23.99,23.99,23.97,23.98,13045.0,23.99,23.99,23.97,23.98,13045.0
2020-02-19 13:15:00,23.97,23.98,23.97,23.98,26670.0,23.97,23.98,23.97,23.98,26670.0
2020-02-19 13:20:00,23.98,23.99,23.95,23.96,15025.0,23.98,23.99,23.95,23.96,15025.0
2020-02-19 13:25:00,23.96,23.96,23.93,23.95,7000.0,23.96,23.96,23.93,23.95,7000.0
2020-02-19 13:30:00,23.95,23.99,23.95,23.98,23125.0,23.95,23.99,23.95,23.98,23125.0
2020-02-19 13:35:00,23.98,23.98,23.96,23.97,11775.0,23.98,23.98,23.96,23.97,11775.0
2020-02-19 13:40:00,23.97,23.97,23.95,23.96,16385.0,23.97,23.97,23.95,23.96,16385.0
2020-02-19 13:45:00,23.96,23.97,23.95,23.96,22005.0,23.96,23.97,23.95,23.96,22005.0
2020-02-19 13:50:00,23.96,23.96,23.95,23.96,16555.0,23.96,23.96,23.95,23.96,16555.0
2020-02-19 13:55:00,23.95,23.96,23.91,23.92,7125.0,23.95,23.96,23.91,23.92,7125.0
2020-02-19 14:00:00,23.92,23.92,23.91,23.92,14800.0,23.92,23.92,23.91,23.92,14800.0
2020-02-19 14:05:00,23.92,23.94,23.92,23.94,13380.0,23.92,23.94,23.92,23.94,13380.0
2020-02-19 14:10:00,23.94,23.95,23.93,23.95,15500.0,23.94,23.95,23.93,23.95,15500.0
2020-02-19 14:15:00,23.94,23.96,23.94,23.94,12950.0,23.94,23.96,23.94,23.94,12950.0
2020-02-19 14:20:00,23.94,23.95,23.93,23.94,14070.0,23.94,23.95,23.93,23.94,14070.0
2020-02-19 14:25:00,23.94,23.96,23.94,23.95,10225.0,23.94,23.96,23.94,23.95,10225.0
2020-02-19 14:30:00,23.96,23.98,23.96,23.96,7405.0,23.96,23.98,23.96,23.96,7405.0
2020-02-19 14:35:00,23.96,23.97,23.96,23.97,8595.0,23.96,23.97,23.96,23.97,8595.0
2020-02-19 14:40:00,23.97,23.98,23.96,23.98,10980.0,23.97,23.98,23.96,23.98,10980.0
2020-02-19 14:45:00,23.98,24.0,23.88,23.88,36425.0,23.98,24.0,23.88,23.88,36425.0
2020-02-19 14:50:00,23.88,23.89,23.86,23.89,19215.0,23.88,23.89,23.86,23.89,19215.0
2020-02-19 14:55:00,23.89,23.89,23.88,23.88,10500.0,23.89,23.89,23.88,23.88,10500.0
2020-02-19 15:00:00,23.89,23.9,23.87,23.87,16920.0,23.89,23.9,23.87,23.87,16920.0
2020-02-19 15:05:00,23.87,23.87,23.86,23.86,6600.0,23.87,23.87,23.86,23.86,6600.0
2020-02-19 15:10:00,23.85,23.86,23.85,23.86,19150.0,23.85,23.86,23.85,23.86,19150.0
2020-02-19 15:15:00,23.87,23.9,23.87,23.9,17220.0,23.87,23.9,23.87,23.9,17220.0
2020-02-19 15:20:00,23.91,23.91,23.88,23.89,22140.0,23.91,23.91,23.88,23.89,22140.0
2020-02-19 15:25:00,23.89,23.89,23.88,23.88,13260.0,23.89,23.89,23.88,23.88,13260.0
2020-02-19 15:30:00,23.88,23.88,23.83,23.84,55490.0,23.88,23.88,23.83,23.84,55490.0
2020-02-19 15:35:00,23.84,23.85,23.82,23.85,21050.0,23.84,23.85,23.82,23.85,21050.0
2020-02-19 15:40:00,23.84,23.86,23.84,23.85,34960.0,23.84,23.86,23.84,23.85,34960.0
2020-02-19 15:45:00,23.86,23.86,23.83,23.83,45365.0,23.86,23.86,23.83,23.83,45365.0
2020-02-19 15:50:00,23.83,23.86,23.82,23.86,87285.0,23.83,23.86,23.82,23.86,87285.0
2020-02-19 15:55:00,23.87,23.87,23.84,23.84,76385.0,23.87,23.87,23.84,23.84,76385.0
2020-02-20 09:30:00,23.85,23.99,23.74,23.76,73070.0,23.85,23.99,23.74,23.76,73070.0
2020-02-20 09:35:00,23.73,23.8,23.66,23.8,17040.0,23.73,23.8,23.66,23.8,17040.0
2020-02-20 09:40:00,23.8,23.91,23.79,23.88,38685.0,23.8,23.91,23.79,23.88,38685.0
2020-02-20 09:45:00,23.86,23.86,23.8,23.82,18505.0,23.86,23.86,23.8,23.82,18505.0
2020-02-20 09:50:00,23.85,23.88,23.83,23.88,11500.0,23.85,23.88,23.83,23.88,11500.0
2020-02-20 09:55:00,23.88,23.89,23.85,23.86,18020.0,23.88,23.89,23.85,23.86,18020.0
2020-02-20 10:00:00,23.86,23.86,23.83,23.85,11555.0,23.86,23.86,23.83,23.85,11555.0
2020-02-20 10:05:00,23.86,23.9,23.86,23.9,9000.0,23.86,23.9,23.86,23.9,9000.0
2020-02-20 10:10:00,23.92,23.94,23.89,23.9,16025.0,23.92,23.94,23.89,23.9,16025.0
2020-02-20 10:15:00,23.89,23.91,23.88,23.91,20495.0,23.89,23.91,23.88,23.91,20495.0
2020-02-20 10:20:00,23.9,23.9,23.86,23.88,26000.0,23.9,23.9,23.86,23.88,26000.0
2020-02-20 10:25:00,23.9,23.92,23.89,23.89,13065.0,23.9,23.92,23.89,23.89,13065.0
2020-02-20 10:30:00,23.9,23.94,23.9,23.9,19500.0,23.9,23.94,23.9,23.9,19500.0
2020-02-20 10:35:00,23.92,23.93,23.91,23.92,10185.0,23.92,23.93,23.91,23.92,10185.0
2020-02-20 10:40:00,23.93,23.96,23.92,23.96,17660.0,23.93,23.96,23.92,23.96,17660.0
2020-02-20 10:45:00,23.97,23.98,23.94,23.96,35960.0,23.97,23.98,23.94,23.96,35960.0
2020-02-20 10:50:00,23.96,23.97,23.92,23.92,14000.0,23.96,23.97,23.92,23.92,14000.0
2020-02-20 10:55:00,23.92,23.95,23.92,23.93,11485.0,23.92,23.95,23.92,23.93,11485.0
2020-02-20 11:00:00,23.92,23.92,23.87,23.88,20500.0,23.92,23.92,23.87,23.88,20500.0
2020-02-20 11:05:00,23.87,23.87,23.83,23.83,14190.0,23.87,23.87,23.83,23.83,14190.0
2020-02-20 11:10:00,23.82,23.83,23.76,23.77,23020.0,23.82,23.83,23.76,23.77,23020.0
2020-02-20 11:15:00,23.76,23.76,23.7,23.72,22290.0,23.76,23.76,23.7,23.72,22290.0
2020-02-20 11:20:00,23.71,23.72,23.61,23.63,63460.0,23.71,23.72,23.61,23.63,63460.0
2020-02-20 11:25:00,23.62,23.63,23.46,23.46,66915.0,23.62,23.63,23.46,23.46,66915.0
2020-02-20 11:30:00,23.47,23.48,23.22,23.27,109480.0,23.47,23.48,23.22,23.27,109480.0
2020-02-20 11:35:00,23.26,23.39,23.22,23.39,79355.0,23.26,23.39,23.22,23.39,79355.0
2020-02-20 11:40:00,23.42,23.44,23.36,23.38,60935.0,23.42,23.44,23.36,23.38,60935.0
2020-02-20 11:45:00,23.38,23.39,23.28,23.28,32125.0,23.38,23.39,23.28,23.28,32125.0
2020-02-20 11:50:00,23.28,23.43,23.28,23.43,32130.0,23.28,23.43,23.28,23.43,32130.0
2020-02-20 11:55:00,23.43,23.44,23.37,23.4,26270.0,23.43,23.44,23.37,23.4,26270.0
2020-02-20 12:00:00,23.4,23.4,23.32,23.35,38375.0,23.4,23.4,23.32,23.35,38375.0
2020-02-20 12:05:00,23.36,23.4,23.33,23.35,23765.0,23.36,23.4,23.33,23.35,23765.0
2020-02-20 12:10:00,23.39,23.47,23.38,23.47,13255.0,23.39,23.47,23.38,23.47,13255.0
2020-02-20 12:15:00,23.47,23.47,23.42,23.43,35860.0,23.47,23.47,23.42,23.43,35860.0
2020-02-20 12:20:00,23.42,23.45,23.36,23.36,31965.0,23.42,23.45,23.36,23.36,31965.0
2020-02-20 12:25:00,23.36,23.37,23.32,23.33,26665.0,23.36,23.37,23.32,23.33,26665.0
2020-02-20 12:30:00,23.32,23.37,23.3,23.34,54595.0,23.32,23.37,23.3,23.34,54595.0
2020-02-20 12:35:00,23.34,23.35,23.3,23.34,21470.0,23.34,23.35,23.3,23.34,21470.0
2020-02-20 12:40:00,23.33,23.35,23.31,23.31,18610.0,23.33,23.35,23.31,23.31,18610.0
2020-02-20 12:45:00,23.31,23.34,23.27,23.32,35045.0,23.31,23.34,23.27,23.32,35045.0
2020-02-20 12:50:00,23.33,23.38,23.33,23.38,10000.0,23.33,23.38,23.33,23.38,10000.0
2020-02-20 12:55:00,23.38,23.43,23.37,23.43,20915.0,23.38,23.43,23.37,23.43,20915.0
2020-02-20 13:00:00,23.43,23.45,23.42,23.43,17500.0,23.43,23.45,23.42,23.43,17500.0
2020-02-20 13:05:00,23.42,23.48,23.41,23.47,36050.0,23.42,23.48,23.41,23.47,36050.0
2020-02-20 13:10:00,23.48,23.51,23.46,23.51,19750.0,23.48,23.51,23.46,23.51,19750.0
2020-02-20 13:15:00,23.52,23.54,23.47,23.48,14500.0,23.52,23.54,23.47,23.48,14500.0
2020-02-20 13:20:00,23.49,23.54,23.48,23.53,25945.0,23.49,23.54,23.48,23.53,25945.0
2020-02-20 13:25:00,23.53,23.55,23.52,23.54,27000.0,23.53,23.55,23.52,23.54,27000.0
2020-02-20 13:30:00,23.54,23.58,23.53,23.57,15650.0,23.54,23.58,23.53,23.57,15650.0
2020-02-20 13:35:00,23.57,23.57,23.51,23.52,16250.0,23.57,23.57,23.51,23.52,16250.0
2020-02-20 13:40:00,23.53,23.54,23.46,23.47,14055.0,23.53,23.54,23.46,23.47,14055.0
2020-02-20 13:45:00,23.46,23.53,23.46,23.51,15360.0,23.46,23.53,23.46,23.51,15360.0
2020-02-20 13:50:00,23.5,23.53,23.48,23.51,29625.0,23.5,23.53,23.48,23.51,29625.0
2020-02-20 13:55:00,23.51,23.53,23.5,23.5,29885.0,23.51,23.53,23.5,23.5,29885.0
2020-02-20 14:00:00,23.51,23.57,23.51,23.56,27220.0,23.51,23.57,23.51,23.56,27220.0
2020-02-20 14:05:00,23.58,23.59,23.57,23.58,22440.0,23.58,23.59,23.57,23.58,22440.0
2020-02-20 14:10:00,23.59,23.62,23.57,23.57,21610.0,23.59,23.62,23.57,23.57,21610.0
2020-02-20 14:15:00,23.58,23.59,23.57,23.59,10000.0,23.58,23.59,23.57,23.59,10000.0
2020-02-20 14:20:00,23.59,23.61,23.59,23.61,12250.0,23.59,23.61,23.59,23.61,12250.0
2020-02-20 14:25:00,23.6,23.6,23.58,23.58,11625.0,23.6,23.6,23.58,23.58,11625.0
2020-02-20 14:30:00,23.58,23.63,23.56,23.63,15060.0,23.58,23.63,23.56,23.63,15060.0
2020-02-20 14:35:00,23.63,23.64,23.61,23.63,16500.0,23.63,23.64,23.61,23.63,16500.0
2020-02-20 14:40:00,23.64,23.64,23.59,23.61,10125.0,23.64,23.64,23.59,23.61,10125.0
2020-02-20 14:45:00,23.61,23.62,23.6,23.61,9625.0,23.61,23.62,23.6,23.61,9625.0
2020-02-20 14:50:00,23.62,23.63,23.6,23.61,31640.0,23.62,23.63,23.6,23.61,31640.0
2020-02-20 14:55:00,23.61,23.64,23.61,23.63,23920.0,23.61,23.64,23.61,23.63,23920.0
2020-02-20 15:00:00,23.64,23.64,23.61,23.62,15375.0,23.64,23.64,23.61,23.62,15375.0
2020-02-20 15:05:00,23.63,23.64,23.61,23.61,4180.0,23.63,23.64,23.61,23.61,4180.0
2020-02-20 15:10:00,23.61,23.61,23.58,23.6,18115.0,23.61,23.61,23.58,23.6,18115.0
2020-02-20 15:15:00,23.6,23.64,23.58,23.63,19340.0,23.6,23.64,23.58,23.63,19340.0
2020-02-20 15:20:00,23.64,23.66,23.64,23.64,23000.0,23.64,23.66,23.64,23.64,23000.0
2020-02-20 15:25:00,23.64,23.65,23.63,23.63,12120.0,23.64,23.65,23.63,23.63,12120.0
2020-02-20 15:30:00,23.64,23.67,23.64,23.66,39525.0,23.64,23.67,23.64,23.66,39525.0
2020-02-20 15:35:00,23.66,23.66,23.59,23.6,78420.0,23.66,23.66,23.59,23.6,78420.0
2020-02-20 15:40:00,23.61,23.63,23.61,23.63,23555.0,23.61,23.63,23.61,23.63,23555.0
2020-02-20 15:45:00,23.64,23.64,23.6,23.61,26035.0,23.64,23.64,23.6,23.61,26035.0
2020-02-20 15:50:00,23.6,23.63,23.58,23.62,78710.0,23.6,23.63,23.58,23.62,78710.0
2020-02-20 15:55:00,23.62,23.63,23.6,23.6,161590.0,23.62,23.63,23.6,23.6,161590.0
2020-02-21 09:30:00,23.55,23.56,23.43,23.45,200070.0,23.55,23.56,23.43,23.45,200070.0
2020-02-21 09:35:00,23.44,23.44,23.28,23.33,56375.0,23.44,23.44,23.28,23.33,56375.0
2020-02-21 09:40:00,23.3,23.3,23.1,23.22,66175.0,23.3,23.3,23.1,23.22,66175.0
2020-02-21 09:45:00,23.19,23.19,22.96,22.98,82660.0,23.19,23.19,22.96,22.98,82660.0
2020-02-21 09:50:00,22.97,23.11,22.94,23.04,48210.0,22.97,23.11,22.94,23.04,48210.0
2020-02-21 09:55:00,23.05,23.1,22.98,23.05,72915.0,23.05,23.1,22.98,23.05,72915.0
2020-02-21 10:00:00,23.06,23.09,22.96,22.98,49640.0,23.06,23.09,22.96,22.98,49640.0
2020-02-21 10:05:00,23.0,23.11,22.99,23.11,19535.0,23.0,23.11,22.99,23.11,19535.0
2020-02-21 10:10:00,23.09,23.09,23.04,23.06,22110.0,23.09,23.09,23.04,23.06,22110.0
2020-02-21 10:15:00,23.05,23.1,23.03,23.05,23540.0,23.05,23.1,23.03,23.05,23540.0
2020-02-21 10:20:00,23.07,23.19,23.07,23.18,16395.0,23.07,23.19,23.07,23.18,16395.0
2020-02-21 10:25:00,23.19,23.19,23.17,23.17,15000.0,23.19,23.19,23.17,23.17,15000.0
2020-02-21 10:30:00,23.17,23.18,23.13,23.13,19955.0,23.17,23.18,23.13,23.13,19955.0
2020-02-21 10:35:00,23.12,23.13,23.05,23.05,18350.0,23.12,23.13,23.05,23.05,18350.0
2020-02-21 10:40:00,23.05,23.06,23.02,23.02,22005.0,23.05,23.06,23.02,23.02,22005.0
2020-02-21 10:45:00,23.03,23.05,23.0,23.03,23070.0,23.03,23.05,23.0,23.03,23070.0
2020-02-21 10:50:00,23.04,23.07,23.03,23.06,19840.0,23.04,23.07,23.03,23.06,19840.0
2020-02-21 10:55:00,23.07,23.07,23.06,23.06,7500.0,23.07,23.07,23.06,23.06,7500.0
2020-02-21 11:00:00,23.06,23.14,23.06,23.13,18425.0,23.06,23.14,23.06,23.13,18425.0
2020-02-21 11:05:00,23.12,23.13,23.1,23.1,17850.0,23.12,23.13,23.1,23.1,17850.0
2020-02-21 11:10:00,23.1,23.14,23.09,23.14,18015.0,23.1,23.14,23.09,23.14,18015.0
2020-02-21 11:15:00,23.15,23.15,23.11,23.11,5160.0,23.15,23.15,23.11,23.11,5160.0
2020-02-21 11:20:00,23.12,23.14,23.11,23.14,14165.0,23.12,23.14,23.11,23.14,14165.0
2020-02-21 11:25:00,23.15,23.16,23.14,23.14,8225.0,23.15,23.16,23.14,23.14,8225.0
2020-02-21 11:30:00,23.14,23.17,23.14,23.17,10215.0,23.14,23.17,23.14,23.17,10215.0
2020-02-21 11:35:00,23.14,23.14,23.13,23.14,6500.0,23.14,23.14,23.13,23.14,6500.0
2020-02-21 11:40:00,23.13,23.13,23.09,23.1,21690.0,23.13,23.13,23.09,23.1,21690.0
2020-02-21 11:45:00,23.1,23.1,23.05,23.07,19445.0,23.1,23.1,23.05,23.07,19445.0
2020-02-21 11:50:00,23.06,23.07,23.06,23.06,6940.0,23.06,23.07,23.06,23.06,6940.0
2020-02-21 11:55:00,23.08,23.09,23.05,23.05,13000.0,23.08,23.09,23.05,23.05,13000.0
2020-02-21 12:00:00,23.06,23.07,23.03,23.07,10500.0,23.06,23.07,23.03,23.07,10500.0
2020-02-21 12:05:00,23.07,23.08,23.07,23.07,4000.0,23.07,23.08,23.07,23.07,4000.0
2020-02-21 12:10:00,23.08,23.08,23.04,23.04,9875.0,23.08,23.08,23.04,23.04,9875.0
2020-02-21 12:15:00,23.05,23.05,23.03,23.04,8500.0,23.05,23.05,23.03,23.04,8500.0
2020-02-21 12:20:00,23.06,23.06,23.03,23.04,11000.0,23.06,23.06,23.03,23.04,11000.0
2020-02-21 12:25:00,23.03,23.04,23.03,23.03,2810.0,23.03,23.04,23.03,23.03,2810.0
2020-02-21 12:30:00,23.03,23.05,23.01,23.03,22975.0,23.03,23.05,23.01,23.03,22975.0
2020-02-21 12:35:00,23.02,23.05,23.02,23.05,16000.0,23.02,23.05,23.02,23.05,16000.0
2020-02-21 12:40:00,23.05,23.06,23.04,23.05,8100.0,23.05,23.06,23.04,23.05,8100.0
2020-02-21 12:45:00,23.06,23.07,23.02,23.04,12500.0,23.06,23.07,23.02,23.04,12500.0
2020-02-21 12:50:00,23.04,23.06,23.04,23.04,9760.0,23.04,23.06,23.04,23.04,9760.0
2020-02-21 12:55:00,23.05,23.08,23.05,23.07,6595.0,23.05,23.08,23.05,23.07,6595.0
2020-02-21 13:00:00,23.07,23.13,23.07,23.12,15375.0,23.07,23.13,23.07,23.12,15375.0
2020-02-21 13:05:00,23.12,23.12,23.1,23.12,29965.0,23.12,23.12,23.1,23.12,29965.0
2020-02-21 13:10:00,23.11,23.11,23.07,23.07,11125.0,23.11,23.11,23.07,23.07,11125.0
2020-02-21 13:15:00,23.05,23.07,23.04,23.05,3575.0,23.05,23.07,23.04,23.05,3575.0
2020-02-21 13:20:00,23.03,23.04,23.02,23.04,12645.0,23.03,23.04,23.02,23.04,12645.0
2020-02-21 13:25:00,23.04,23.04,23.01,23.01,7125.0,23.04,23.04,23.01,23.01,7125.0
2020-02-21 13:30:00,23.01,23.01,22.95,22.96,11550.0,23.01,23.01,22.95,22.96,11550.0
2020-02-21 13:35:00,22.95,22.96,22.92,22.95,24425.0,22.95,22.96,22.92,22.95,24425.0
2020-02-21 13:40:00,22.95,22.97,22.93,22.94,17500.0,22.95,22.97,22.93,22.94,17500.0
2020-02-21 13:45:00,22.94,22.94,22.88,22.88,24455.0,22.94,22.94,22.88,22.88,24455.0
2020-02-21 13:50:00,22.88,22.88,22.83,22.85,41440.0,22.88,22.88,22.83,22.85,41440.0
2020-02-21 13:55:00,22.83,22.91,22.83,22.9,15895.0,22.83,22.91,22.83,22.9,15895.0
2020-02-21 14:00:00,22.88,22.93,22.87,22.92,22190.0,22.88,22.93,22.87,22.92,22190.0
2020-02-21 14:05:00,22.91,22.92,22.87,22.87,16670.0,22.91,22.92,22.87,22.87,16670.0
2020-02-21 14:10:00,22.86,22.87,22.85,22.85,8500.0,22.86,22.87,22.85,22.85,8500.0
2020-02-21 14:15:00,22.84,22.86,22.78,22.8,31300.0,22.84,22.86,22.78,22.8,31300.0
2020-02-21 14:20:00,22.8,22.83,22.79,22.79,41405.0,22.8,22.83,22.79,22.79,41405.0
2020-02-21 14:25:00,22.79,22.87,22.79,22.87,31110.0,22.79,22.87,22.79,22.87,31110.0
2020-02-21 14:30:00,22.88,22.89,22.85,22.85,13000.0,22.88,22.89,22.85,22.85,13000.0
2020-02-21 14:35:00,22.84,22.85,22.82,22.83,19125.0,22.84,22.85,22.82,22.83,19125.0
2020-02-21 14:40:00,22.84,22.88,22.82,22.87,27330.0,22.84,22.88,22.82,22.87,27330.0
2020-02-21 14:45:00,22.88,22.88,22.83,22.84,18215.0,22.88,22.88,22.83,22.84,18215.0
2020-02-21 14:50:00,22.83,22.87,22.83,22.85,27425.0,22.83,22.87,22.83,22.85,27425.0
2020-02-21 14:55:00,22.83,22.87,22.83,22.85,13750.0,22.83,22.87,22.83,22.85,13750.0
2020-02-21 15:00:00,22.85,22.86,22.83,22.83,17250.0,22.85,22.86,22.83,22.83,17250.0
2020-02-21 15:05:00,22.83,22.83,22.79,22.81,24750.0,22.83,22.83,22.79,22.81,24750.0
2020-02-21 15:10:00,22.82,22.85,22.82,22.84,29415.0,22.82,22.85,22.82,22.84,29415.0
2020-02-21 15:15:00,22.85,22.85,22.79,22.8,36115.0,22.85,22.85,22.79,22.8,36115.0
2020-02-21 15:20:00,22.8,22.8,22.78,22.8,47770.0,22.8,22.8,22.78,22.8,47770.0
2020-02-21 15:25:00,22.8,22.82,22.78,22.81,38335.0,22.8,22.82,22.78,22.81,38335.0
2020-02-21 15:30:00,22.81,22.83,22.76,22.76,75540.0,22.81,22.83,22.76,22.76,75540.0
2020-02-21 15:35:00,22.76,22.8,22.75,22.78,55205.0,22.76,22.8,22.75,22.78,55205.0
2020-02-21 15:40:00,22.79,22.8,22.77,22.79,53955.0,22.79,22.8,22.77,22.79,53955.0
2020-02-21 15:45:00,22.79,22.86,22.79,22.85,50320.0,22.79,22.86,22.79,22.85,50320.0
2020-02-21 15:50:00,22.86,22.9,22.85,22.9,107100.0,22.86,22.9,22.85,22.9,107100.0
2020-02-21 15:55:00,22.9,22.9,22.86,22.9,167895.0,22.9,22.9,22.86,22.9,167895.0
2020-02-24 09:30:00,21.71,21.8,21.18,21.49,822955.0,21.71,21.8,21.18,21.49,822955.0
2020-02-24 09:35:00,21.53,21.93,21.49,21.86,245540.0,21.53,21.93,21.49,21.86,245540.0
2020-02-24 09:40:00,21.83,22.12,21.78,22.05,158810.0,21.83,22.12,21.78,22.05,158810.0
2020-02-24 09:45:00,22.08,22.09,21.96,21.98,91700.0,22.08,22.09,21.96,21.98,91700.0
2020-02-24 09:50:00,21.96,22.06,21.92,22.04,120320.0,21.96,22.06,21.92,22.04,120320.0
2020-02-24 09:55:00,22.04,22.04,21.92,21.92,82220.0,22.04,22.04,21.92,21.92,82220.0
2020-02-24 10:00:00,21.94,22.03,21.9,21.91,75310.0,21.94,22.03,21.9,21.91,75310.0
2020-02-24 10:05:00,21.91,21.98,21.88,21.92,61750.0,21.91,21.98,21.88,21.92,61750.0
2020-02-24 10:10:00,21.91,22.0,21.89,21.98,52530.0,21.91,22.0,21.89,21.98,52530.0
2020-02-24 10:15:00,21.98,21.99,21.85,21.85,57090.0,21.98,21.99,21.85,21.85,57090.0
2020-02-24 10:20:00,21.86,21.88,21.8,21.87,57550.0,21.86,21.88,21.8,21.87,57550.0
2020-02-24 10:25:00,21.88,21.89,21.77,21.81,68500.0,21.88,21.89,21.77,21.81,68500.0
2020-02-24 10:30:00,21.8,21.81,21.72,21.75,59990.0,21.8,21.81,21.72,21.75,59990.0
2020-02-24 10:35:00,21.78,21.81,21.76,21.79,31965.0,21.78,21.81,21.76,21.79,31965.0
2020-02-24 10:40:00,21.8,21.83,21.74,21.8,57910.0,21.8,21.83,21.74,21.8,57910.0
2020-02-24 10:45:00,21.8,21.84,21.78,21.81,45565.0,21.8,21.84,21.78,21.81,45565.0
2020-02-24 10:50:00,21.82,21.88,21.82,21.84,47890.0,21.82,21.88,21.82,21.84,47890.0
2020-02-24 10:55:00,21.82,21.85,21.8,21.82,29765.0,21.82,21.85,21.8,21.82,29765.0
2020-02-24 11:00:00,21.8,21.83,21.71,21.72,46790.0,21.8,21.83,21.71,21.72,46790.0
2020-02-24 11:05:00,21.71,21.74,21.7,21.73,46625.0,21.71,21.74,21.7,21.73,46625.0
2020-02-24 11:10:00,21.74,21.74,21.68,21.72,45405.0,21.74,21.74,21.68,21.72,45405.0
2020-02-24 11:15:00,21.72,21.79,21.71,21.77,51570.0,21.72,21.79,21.71,21.77,51570.0
2020-02-24 11:20:00,21.78,21.8,21.75,21.76,102375.0,21.78,21.8,21.75,21.76,102375.0
2020-02-24 11:25:00,21.75,21.77,21.71,21.74,97730.0,21.75,21.77,21.71,21.74,97730.0
2020-02-24 11:30:00,21.74,21.75,21.69,21.71,148185.0,21.74,21.75,21.69,21.71,148185.0
2020-02-24 11:35:00,21.7,21.74,21.69,21.72,40245.0,21.7,21.74,21.69,21.72,40245.0
2020-02-24 11:40:00,21.72,21.72,21.62,21.64,66385.0,21.72,21.72,21.62,21.64,66385.0
2020-02-24 11:45:00,21.64,21.67,21.63,21.67,51965.0,21.64,21.67,21.63,21.67,51965.0
2020-02-24 11:50:00,21.68,21.7,21.66,21.69,102325.0,21.68,21.7,21.66,21.69,102325.0
2020-02-24 11:55:00,21.68,21.77,21.66,21.71,112140.0,21.68,21.77,21.66,21.71,112140.0
2020-02-24 12:00:00,21.7,21.71,21.66,21.66,64350.0,21.7,21.71,21.66,21.66,64350.0
2020-02-24 12:05:00,21.64,21.68,21.58,21.59,38540.0,21.64,21.68,21.58,21.59,38540.0
2020-02-24 12:10:00,21.58,21.65,21.58,21.63,29300.0,21.58,21.65,21.58,21.63,29300.0
2020-02-24 12:15:00,21.63,21.69,21.62,21.68,42350.0,21.63,21.69,21.62,21.68,42350.0
2020-02-24 12:20:00,21.67,21.68,21.63,21.63,25710.0,21.67,21.68,21.63,21.63,25710.0
2020-02-24 12:25:00,21.64,21.7,21.63,21.65,21880.0,21.64,21.7,21.63,21.65,21880.0
2020-02-24 12:30:00,21.65,21.66,21.62,21.64,25910.0,21.65,21.66,21.62,21.64,25910.0
2020-02-24 12:35:00,21.65,21.72,21.65,21.7,43325.0,21.65,21.72,21.65,21.7,43325.0
2020-02-24 12:40:00,21.72,21.72,21.68,21.71,34545.0,21.72,21.72,21.68,21.71,34545.0
2020-02-24 12:45:00,21.7,21.7,21.66,21.67,19105.0,21.7,21.7,21.66,21.67,19105.0
2020-02-24 12:50:00,21.67,21.7,21.65,21.67,32280.0,21.67,21.7,21.65,21.67,32280.0
2020-02-24 12:55:00,21.65,21.67,21.63,21.64,35385.0,21.65,21.67,21.63,21.64,35385.0
2020-02-24 13:00:00,21.63,21.63,21.58,21.58,36600.0,21.63,21.63,21.58,21.58,36600.0
2020-02-24 13:05:00,21.58,21.61,21.58,21.59,24120.0,21.58,21.61,21.58,21.59,24120.0
2020-02-24 13:10:00,21.59,21.61,21.56,21.58,17345.0,21.59,21.61,21.56,21.58,17345.0
2020-02-24 13:15:00,21.56,21.58,21.53,21.56,27865.0,21.56,21.58,21.53,21.56,27865.0
2020-02-24 13:20:00,21.57,21.62,21.56,21.59,27110.0,21.57,21.62,21.56,21.59,27110.0
2020-02-24 13:25:00,21.57,21.66,21.57,21.66,40030.0,21.57,21.66,21.57,21.66,40030.0
2020-02-24 13:30:00,21.66,21.68,21.64,21.66,54330.0,21.66,21.68,21.64,21.66,54330.0
2020-02-24 13:35:00,21.66,21.69,21.66,21.66,19180.0,21.66,21.69,21.66,21.66,19180.0
2020-02-24 13:40:00,21.66,21.66,21.63,21.65,21275.0,21.66,21.66,21.63,21.65,21275.0
2020-02-24 13:45:00,21.65,21.69,21.64,21.66,15470.0,21.65,21.69,21.64,21.66,15470.0
2020-02-24 13:50:00,21.68,21.68,21.66,21.66,19000.0,21.68,21.68,21.66,21.66,19000.0
2020-02-24 13:55:00,21.66,21.69,21.62,21.69,27900.0,21.66,21.69,21.62,21.69,27900.0
2020-02-24 14:00:00,21.7,21.71,21.67,21.69,28405.0,21.7,21.71,21.67,21.69,28405.0
2020-02-24 14:05:00,21.68,21.71,21.62,21.63,38240.0,21.68,21.71,21.62,21.63,38240.0
2020-02-24 14:10:00,21.65,21.65,21.62,21.63,18670.0,21.65,21.65,21.62,21.63,18670.0
2020-02-24 14:15:00,21.63,21.67,21.6,21.63,38000.0,21.63,21.67,21.6,21.63,38000.0
2020-02-24 14:20:00,21.64,21.7,21.62,21.69,40840.0,21.64,21.7,21.62,21.69,40840.0
2020-02-24 14:25:00,21.7,21.77,21.7,21.76,29000.0,21.7,21.77,21.7,21.76,29000.0
2020-02-24 14:30:00,21.76,21.77,21.72,21.74,20810.0,21.76,21.77,21.72,21.74,20810.0
2020-02-24 14:35:00,21.73,21.78,21.72,21.78,27220.0,21.73,21.78,21.72,21.78,27220.0
2020-02-24 14:40:00,21.78,21.8,21.75,21.77,23115.0,21.78,21.8,21.75,21.77,23115.0
2020-02-24 14:45:00,21.8,21.81,21.78,21.8,27615.0,21.8,21.81,21.78,21.8,27615.0
2020-02-24 14:50:00,21.81,21.84,21.78,21.82,29965.0,21.81,21.84,21.78,21.82,29965.0
2020-02-24 14:55:00,21.82,21.86,21.8,21.85,50500.0,21.82,21.86,21.8,21.85,50500.0
2020-02-24 15:00:00,21.84,21.89,21.83,21.87,69775.0,21.84,21.89,21.83,21.87,69775.0
2020-02-24 15:05:00,21.88,21.89,21.85,21.87,70220.0,21.88,21.89,21.85,21.87,70220.0
2020-02-24 15:10:00,21.87,21.87,21.8,21.82,49620.0,21.87,21.87,21.8,21.82,49620.0
2020-02-24 15:15:00,21.81,21.82,21.79,21.81,31020.0,21.81,21.82,21.79,21.81,31020.0
2020-02-24 15:20:00,21.82,21.84,21.78,21.78,86480.0,21.82,21.84,21.78,21.78,86480.0
2020-02-24 15:25:00,21.78,21.79,21.76,21.77,40450.0,21.78,21.79,21.76,21.77,40450.0
2020-02-24 15:30:00,21.77,21.78,21.73,21.75,83600.0,21.77,21.78,21.73,21.75,83600.0
2020-02-24 15:35:00,21.75,21.78,21.75,21.76,66430.0,21.75,21.78,21.75,21.76,66430.0
2020-02-24 15:40:00,21.77,21.77,21.73,21.73,60280.0,21.77,21.77,21.73,21.73,60280.0
2020-02-24 15:45:00,21.74,21.83,21.74,21.83,101210.0,21.74,21.83,21.74,21.83,101210.0
2020-02-24 15:50:00,21.82,21.82,21.72,21.74,187220.0,21.82,21.82,21.72,21.74,187220.0
2020-02-24 15:55:00,21.74,21.76,21.71,21.74,271655.0,21.74,21.76,21.71,21.74,271655.0
2020-02-25 09:30:00,21.8,21.95,21.53,21.53,226405.0,21.8,21.95,21.53,21.53,226405.0
2020-02-25 09:35:00,21.52,21.68,21.48,21.63,85740.0,21.52,21.68,21.48,21.63,85740.0
2020-02-25 09:40:00,21.61,21.62,21.37,21.38,99820.0,21.61,21.62,21.37,21.38,99820.0
2020-02-25 09:45:00,21.39,21.45,21.18,21.22,196515.0,21.39,21.45,21.18,21.22,196515.0
2020-02-25 09:50:00,21.24,21.44,21.2,21.4,239525.0,21.24,21.44,21.2,21.4,239525.0
2020-02-25 09:55:00,21.4,21.49,21.34,21.45,127365.0,21.4,21.49,21.34,21.45,127365.0
2020-02-25 10:00:00,21.42,21.43,21.3,21.33,61985.0,21.42,21.43,21.3,21.33,61985.0
2020-02-25 10:05:00,21.31,21.45,21.29,21.39,159170.0,21.31,21.45,21.29,21.39,159170.0
2020-02-25 10:10:00,21.38,21.39,21.2,21.26,131135.0,21.38,21.39,21.2,21.26,131135.0
2020-02-25 10:15:00,21.26,21.29,21.19,21.24,104810.0,21.26,21.29,21.19,21.24,104810.0
2020-02-25 10:20:00,21.23,21.26,21.12,21.13,107495.0,21.23,21.26,21.12,21.13,107495.0
2020-02-25 10:25:00,21.11,21.18,21.07,21.18,97765.0,21.11,21.18,21.07,21.18,97765.0
2020-02-25 10:30:00,21.17,21.19,21.03,21.09,95815.0,21.17,21.19,21.03,21.09,95815.0
2020-02-25 10:35:00,21.09,21.15,21.03,21.1,47275.0,21.09,21.15,21.03,21.1,47275.0
2020-02-25 10:40:00,21.09,21.22,21.06,21.18,49350.0,21.09,21.22,21.06,21.18,49350.0
2020-02-25 10:45:00,21.17,21.19,21.03,21.04,60480.0,21.17,21.19,21.03,21.04,60480.0
2020-02-25 10:50:00,21.03,21.03,20.88,20.97,159700.0,21.03,21.03,20.88,20.97,159700.0
2020-02-25 10:55:00,20.99,21.05,20.94,21.01,51345.0,20.99,21.05,20.94,21.01,51345.0
2020-02-25 11:00:00,21.0,21.02,20.95,20.95,39195.0,21.0,21.02,20.95,20.95,39195.0
2020-02-25 11:05:00,20.97,21.0,20.84,20.87,115800.0,20.97,21.0,20.84,20.87,115800.0
2020-02-25 11:10:00,20.86,21.01,20.85,21.01,77255.0,20.86,21.01,20.85,21.01,77255.0
2020-02-25 11:15:00,20.99,21.0,20.85,20.93,220995.0,20.99,21.0,20.85,20.93,220995.0
2020-02-25 11:20:00,20.91,20.99,20.9,20.98,271635.0,20.91,20.99,20.9,20.98,271635.0
2020-02-25 11:25:00,20.99,21.08,20.98,21.07,79060.0,20.99,21.08,20.98,21.07,79060.0
2020-02-25 11:30:00,21.06,21.13,21.02,21.1,32760.0,21.06,21.13,21.02,21.1,32760.0
2020-02-25 11:35:00,21.1,21.13,21.06,21.11,66250.0,21.1,21.13,21.06,21.11,66250.0
2020-02-25 11:40:00,21.12,21.12,21.07,21.09,47410.0,21.12,21.12,21.07,21.09,47410.0
2020-02-25 11:45:00,21.09,21.22,21.09,21.21,40920.0,21.09,21.22,21.09,21.21,40920.0
2020-02-25 11:50:00,21.2,21.24,21.2,21.24,38430.0,21.2,21.24,21.2,21.24,38430.0
2020-02-25 11:55:00,21.24,21.24,21.17,21.22,56915.0,21.24,21.24,21.17,21.22,56915.0
2020-02-25 12:00:00,21.22,21.27,21.22,21.24,71090.0,21.22,21.27,21.22,21.24,71090.0
2020-02-25 12:05:00,21.24,21.25,21.2,21.25,66200.0,21.24,21.25,21.2,21.25,66200.0
2020-02-25 12:10:00,21.26,21.29,21.24,21.24,24930.0,21.26,21.29,21.24,21.24,24930.0
2020-02-25 12:15:00,21.25,21.25,21.22,21.23,124390.0,21.25,21.25,21.22,21.23,124390.0
2020-02-25 12:20:00,21.23,21.25,21.21,21.24,49085.0,21.23,21.25,21.21,21.24,49085.0
2020-02-25 12:25:00,21.23,21.29,21.22,21.27,93950.0,21.23,21.29,21.22,21.27,93950.0
2020-02-25 12:30:00,21.27,21.32,21.27,21.31,88675.0,21.27,21.32,21.27,21.31,88675.0
2020-02-25 12:35:00,21.3,21.37,21.3,21.36,134355.0,21.3,21.37,21.3,21.36,134355.0
2020-02-25 12:40:00,21.34,21.34,21.26,21.31,89930.0,21.34,21.34,21.26,21.31,89930.0
2020-02-25 12:45:00,21.31,21.31,21.26,21.29,129215.0,21.31,21.31,21.26,21.29,129215.0
2020-02-25 12:50:00,21.28,21.32,21.25,21.3,98565.0,21.28,21.32,21.25,21.3,98565.0
2020-02-25 12:55:00,21.3,21.3,21.25,21.28,46375.0,21.3,21.3,21.25,21.28,46375.0
2020-02-25 13:00:00,21.28,21.31,21.23,21.28,160740.0,21.28,21.31,21.23,21.28,160740.0
2020-02-25 13:05:00,21.28,21.33,21.27,21.33,33440.0,21.28,21.33,21.27,21.33,33440.0
2020-02-25 13:10:00,21.34,21.36,21.28,21.28,15680.0,21.34,21.36,21.28,21.28,15680.0
2020-02-25 13:15:00,21.28,21.3,21.25,21.3,187550.0,21.28,21.3,21.25,21.3,187550.0
2020-02-25 13:20:00,21.3,21.34,21.28,21.31,58910.0,21.3,21.34,21.28,21.31,58910.0
2020-02-25 13:25:00,21.29,21.34,21.29,21.31,35430.0,21.29,21.34,21.29,21.31,35430.0
2020-02-25 13:30:00,21.31,21.31,21.23,21.29,93670.0,21.31,21.31,21.23,21.29,93670.0
2020-02-25 13:35:00,21.29,21.31,21.24,21.25,138345.0,21.29,21.31,21.24,21.25,138345.0
2020-02-25 13:40:00,21.25,21.32,21.24,21.29,70860.0,21.25,21.32,21.24,21.29,70860.0
2020-02-25 13:45:00,21.28,21.3,21.26,21.26,32290.0,21.28,21.3,21.26,21.26,32290.0
2020-02-25 13:50:00,21.27,21.31,21.24,21.26,100980.0,21.27,21.31,21.24,21.26,100980.0
2020-02-25 13:55:00,21.26,21.28,21.22,21.24,179310.0,21.26,21.28,21.22,21.24,179310.0
2020-02-25 14:00:00,21.22,21.25,21.16,21.23,235910.0,21.22,21.25,21.16,21.23,235910.0
2020-02-25 14:05:00,21.25,21.27,21.08,21.1,107615.0,21.25,21.27,21.08,21.1,107615.0
2020-02-25 14:10:00,21.12,21.24,21.11,21.24,197770.0,21.12,21.24,21.11,21.24,197770.0
2020-02-25 14:15:00,21.24,21.25,21.12,21.16,90125.0,21.24,21.25,21.12,21.16,90125.0
2020-02-25 14:20:00,21.16,21.2,21.13,21.13,108465.0,21.16,21.2,21.13,21.13,108465.0
2020-02-25 14:25:00,21.15,21.18,21.13,21.15,133205.0,21.15,21.18,21.13,21.15,133205.0
2020-02-25 14:30:00,21.15,21.2,21.08,21.18,177025.0,21.15,21.2,21.08,21.18,177025.0
2020-02-25 14:35:00,21.15,21.2,21.13,21.17,145300.0,21.15,21.2,21.13,21.17,145300.0
2020-02-25 14:40:00,21.16,21.26,21.14,21.26,143220.0,21.16,21.26,21.14,21.26,143220.0
2020-02-25 14:45:00,21.25,21.32,21.22,21.31,133485.0,21.25,21.32,21.22,21.31,133485.0
2020-02-25 14:50:00,21.32,21.33,21.26,21.33,67095.0,21.32,21.33,21.26,21.33,67095.0
2020-02-25 14:55:00,21.31,21.32,21.27,21.31,111235.0,21.31,21.32,21.27,21.31,111235.0
2020-02-25 15:00:00,21.31,21.38,21.3,21.33,71670.0,21.31,21.38,21.3,21.33,71670.0
2020-02-25 15:05:00,21.33,21.39,21.32,21.33,61000.0,21.33,21.39,21.32,21.33,61000.0
2020-02-25 15:10:00,21.34,21.34,21.28,21.31,81980.0,21.34,21.34,21.28,21.31,81980.0
2020-02-25 15:15:00,21.3,21.34,21.27,21.28,95385.0,21.3,21.34,21.27,21.28,95385.0
2020-02-25 15:20:00,21.29,21.31,21.17,21.19,205645.0,21.29,21.31,21.17,21.19,205645.0
2020-02-25 15:25:00,21.19,21.26,21.16,21.22,147530.0,21.19,21.26,21.16,21.22,147530.0
2020-02-25 15:30:00,21.21,21.22,21.07,21.15,226745.0,21.21,21.22,21.07,21.15,226745.0
2020-02-25 15:35:00,21.14,21.14,21.03,21.03,124010.0,21.14,21.14,21.03,21.03,124010.0
2020-02-25 15:40:00,21.03,21.12,21.03,21.05,76605.0,21.03,21.12,21.03,21.05,76605.0
2020-02-25 15:45:00,21.05,21.14,21.03,21.03,128280.0,21.05,21.14,21.03,21.03,128280.0
2020-02-25 15:50:00,21.04,21.05,20.97,21.01,268615.0,21.04,21.05,20.97,21.01,268615.0
2020-02-25 15:55:00,21.0,21.01,20.95,21.01,384570.0,21.0,21.01,20.95,21.01,384570.0
2020-02-26 09:30:00,21.11,21.29,21.11,21.2,135965.0,21.11,21.29,21.11,21.2,135965.0
2020-02-26 09:35:00,21.2,21.36,21.16,21.29,66540.0,21.2,21.36,21.16,21.29,66540.0
2020-02-26 09:40:00,21.33,21.43,21.28,21.42,47170.0,21.33,21.43,21.28,21.42,47170.0
2020-02-26 09:45:00,21.4,21.4,21.25,21.36,75040.0,21.4,21.4,21.25,21.36,75040.0
2020-02-26 09:50:00,21.36,21.37,21.28,21.37,48105.0,21.36,21.37,21.28,21.37,48105.0
2020-02-26 09:55:00,21.36,21.36,21.24,21.28,41635.0,21.36,21.36,21.24,21.28,41635.0
2020-02-26 10:00:00,21.29,21.33,21.24,21.31,77925.0,21.29,21.33,21.24,21.31,77925.0
2020-02-26 10:05:00,21.32,21.36,21.26,21.32,43000.0,21.32,21.36,21.26,21.32,43000.0
2020-02-26 10:10:00,21.36,21.41,21.29,21.41,47520.0,21.36,21.41,21.29,21.41,47520.0
2020-02-26 10:15:00,21.41,21.45,21.4,21.43,59030.0,21.41,21.45,21.4,21.43,59030.0
2020-02-26 10:20:00,21.45,21.49,21.41,21.44,42210.0,21.45,21.49,21.41,21.44,42210.0
2020-02-26 10:25:00,21.45,21.54,21.45,21.5,57475.0,21.45,21.54,21.45,21.5,57475.0
2020-02-26 10:30:00,21.48,21.54,21.47,21.53,34400.0,21.48,21.54,21.47,21.53,34400.0
2020-02-26 10:35:00,21.55,21.58,21.5,21.5,36965.0,21.55,21.58,21.5,21.5,36965.0
2020-02-26 10:40:00,21.51,21.57,21.5,21.55,48750.0,21.51,21.57,21.5,21.55,48750.0
2020-02-26 10:45:00,21.54,21.59,21.53,21.58,52630.0,21.54,21.59,21.53,21.58,52630.0
2020-02-26 10:50:00,21.59,21.62,21.55,21.57,33750.0,21.59,21.62,21.55,21.57,33750.0
2020-02-26 10:55:00,21.58,21.65,21.56,21.64,83800.0,21.58,21.65,21.56,21.64,83800.0
2020-02-26 11:00:00,21.65,21.65,21.57,21.59,86730.0,21.65,21.65,21.57,21.59,86730.0
2020-02-26 11:05:00,21.59,21.59,21.55,21.56,18530.0,21.59,21.59,21.55,21.56,18530.0
2020-02-26 11:10:00,21.56,21.58,21.49,21.52,22035.0,21.56,21.58,21.49,21.52,22035.0
2020-02-26 11:15:00,21.52,21.57,21.5,21.55,16785.0,21.52,21.57,21.5,21.55,16785.0
2020-02-26 11:20:00,21.54,21.59,21.54,21.57,17975.0,21.54,21.59,21.54,21.57,17975.0
2020-02-26 11:25:00,21.57,21.6,21.55,21.58,48625.0,21.57,21.6,21.55,21.58,48625.0
2020-02-26 11:30:00,21.57,21.57,21.51,21.53,33700.0,21.57,21.57,21.51,21.53,33700.0
2020-02-26 11:35:00,21.54,21.58,21.51,21.56,34370.0,21.54,21.58,21.51,21.56,34370.0
2020-02-26 11:40:00,21.56,21.57,21.5,21.51,19500.0,21.56,21.57,21.5,21.51,19500.0
2020-02-26 11:45:00,21.51,21.51,21.45,21.46,19610.0,21.51,21.51,21.45,21.46,19610.0
2020-02-26 11:50:00,21.46,21.46,21.39,21.41,27750.0,21.46,21.46,21.39,21.41,27750.0
2020-02-26 11:55:00,21.41,21.42,21.38,21.4,45195.0,21.41,21.42,21.38,21.4,45195.0
2020-02-26 12:00:00,21.4,21.42,21.34,21.34,46725.0,21.4,21.42,21.34,21.34,46725.0
2020-02-26 12:05:00,21.33,21.35,21.28,21.32,68495.0,21.33,21.35,21.28,21.32,68495.0
2020-02-26 12:10:00,21.31,21.33,21.27,21.31,81520.0,21.31,21.33,21.27,21.31,81520.0
2020-02-26 12:15:00,21.31,21.33,21.26,21.33,56260.0,21.31,21.33,21.26,21.33,56260.0
2020-02-26 12:20:00,21.32,21.37,21.32,21.37,80605.0,21.32,21.37,21.32,21.37,80605.0
2020-02-26 12:25:00,21.36,21.39,21.33,21.39,40035.0,21.36,21.39,21.33,21.39,40035.0
2020-02-26 12:30:00,21.41,21.47,21.41,21.46,22510.0,21.41,21.47,21.41,21.46,22510.0
2020-02-26 12:35:00,21.46,21.48,21.41,21.43,37500.0,21.46,21.48,21.41,21.43,37500.0
2020-02-26 12:40:00,21.43,21.43,21.39,21.39,23750.0,21.43,21.43,21.39,21.39,23750.0
2020-02-26 12:45:00,21.4,21.46,21.4,21.44,25410.0,21.4,21.46,21.4,21.44,25410.0
2020-02-26 12:50:00,21.43,21.47,21.41,21.43,16500.0,21.43,21.47,21.41,21.43,16500.0
2020-02-26 12:55:00,21.42,21.47,21.39,21.46,30075.0,21.42,21.47,21.39,21.46,30075.0
2020-02-26 13:00:00,21.48,21.49,21.46,21.47,35095.0,21.48,21.49,21.46,21.47,35095.0
2020-02-26 13:05:00,21.47,21.48,21.42,21.43,32000.0,21.47,21.48,21.42,21.43,32000.0
2020-02-26 13:10:00,21.43,21.44,21.42,21.43,17140.0,21.43,21.44,21.42,21.43,17140.0
2020-02-26 13:15:00,21.45,21.48,21.42,21.44,34675.0,21.45,21.48,21.42,21.44,34675.0
2020-02-26 13:20:00,21.45,21.46,21.42,21.44,36080.0,21.45,21.46,21.42,21.44,36080.0
2020-02-26 13:25:00,21.46,21.51,21.45,21.48,28055.0,21.46,21.51,21.45,21.48,28055.0
2020-02-26 13:30:00,21.48,21.49,21.34,21.34,57485.0,21.48,21.49,21.34,21.34,57485.0
2020-02-26 13:35:00,21.35,21.37,21.26,21.27,69680.0,21.35,21.37,21.26,21.27,69680.0
2020-02-26 13:40:00,21.28,21.31,21.23,21.23,108970.0,21.28,21.31,21.23,21.23,108970.0
2020-02-26 13:45:00,21.22,21.43,21.22,21.42,84855.0,21.22,21.43,21.22,21.42,84855.0
2020-02-26 13:50:00,21.42,21.44,21.36,21.4,115775.0,21.42,21.44,21.36,21.4,115775.0
2020-02-26 13:55:00,21.39,21.39,21.29,21.3,144855.0,21.39,21.39,21.29,21.3,144855.0
2020-02-26 14:00:00,21.3,21.4,21.28,21.38,108160.0,21.3,21.4,21.28,21.38,108160.0
2020-02-26 14:05:00,21.37,21.45,21.37,21.41,70935.0,21.37,21.45,21.37,21.41,70935.0
2020-02-26 14:10:00,21.41,21.51,21.4,21.51,45720.0,21.41,21.51,21.4,21.51,45720.0
2020-02-26 14:15:00,21.5,21.51,21.42,21.43,42535.0,21.5,21.51,21.42,21.43,42535.0
2020-02-26 14:20:00,21.44,21.5,21.42,21.49,49625.0,21.44,21.5,21.42,21.49,49625.0
2020-02-26 14:25:00,21.5,21.54,21.46,21.46,66195.0,21.5,21.54,21.46,21.46,66195.0
2020-02-26 14:30:00,21.46,21.52,21.42,21.47,44420.0,21.46,21.52,21.42,21.47,44420.0
2020-02-26 14:35:00,21.47,21.55,21.46,21.48,35500.0,21.47,21.55,21.46,21.48,35500.0
2020-02-26 14:40:00,21.49,21.49,21.36,21.38,38850.0,21.49,21.49,21.36,21.38,38850.0
2020-02-26 14:45:00,21.4,21.46,21.37,21.43,39770.0,21.4,21.46,21.37,21.43,39770.0
2020-02-26 14:50:00,21.41,21.42,21.36,21.41,33675.0,21.41,21.42,21.36,21.41,33675.0
2020-02-26 14:55:00,21.4,21.45,21.34,21.35,47685.0,21.4,21.45,21.34,21.35,47685.0
2020-02-26 15:00:00,21.35,21.43,21.35,21.4,33390.0,21.35,21.43,21.35,21.4,33390.0
2020-02-26 15:05:00,21.39,21.42,21.37,21.42,30905.0,21.39,21.42,21.37,21.42,30905.0
2020-02-26 15:10:00,21.43,21.48,21.41,21.42,44250.0,21.43,21.48,21.41,21.42,44250.0
2020-02-26 15:15:00,21.44,21.51,21.44,21.49,46625.0,21.44,21.51,21.44,21.49,46625.0
2020-02-26 15:20:00,21.49,21.49,21.41,21.43,35155.0,21.49,21.49,21.41,21.43,35155.0
2020-02-26 15:25:00,21.43,21.44,21.36,21.39,57240.0,21.43,21.44,21.36,21.39,57240.0
2020-02-26 15:30:00,21.4,21.42,21.35,21.35,50790.0,21.4,21.42,21.35,21.35,50790.0
2020-02-26 15:35:00,21.36,21.41,21.36,21.38,86565.0,21.36,21.41,21.36,21.38,86565.0
2020-02-26 15:40:00,21.39,21.39,21.32,21.34,65540.0,21.39,21.39,21.32,21.34,65540.0
2020-02-26 15:45:00,21.35,21.35,21.31,21.31,58020.0,21.35,21.35,21.31,21.31,58020.0
2020-02-26 15:50:00,21.32,21.36,21.28,21.28,137015.0,21.32,21.36,21.28,21.28,137015.0
2020-02-26 15:55:00,21.26,21.3,21.24,21.26,248835.0,21.26,21.3,21.24,21.26,248835.0
2020-02-27 09:30:00,20.67,20.83,20.37,20.61,307955.0,20.67,20.83,20.37,20.61,307955.0
2020-02-27 09:35:00,20.56,20.82,20.54,20.79,83290.0,20.56,20.82,20.54,20.79,83290.0
2020-02-27 09:40:00,20.77,20.91,20.72,20.76,124810.0,20.77,20.91,20.72,20.76,124810.0
2020-02-27 09:45:00,20.73,20.74,20.42,20.46,125825.0,20.73,20.74,20.42,20.46,125825.0
2020-02-27 09:50:00,20.44,20.72,20.44,20.7,104035.0,20.44,20.72,20.44,20.7,104035.0
2020-02-27 09:55:00,20.7,20.81,20.69,20.74,105100.0,20.7,20.81,20.69,20.74,105100.0
2020-02-27 10:00:00,20.76,20.78,20.6,20.65,95575.0,20.76,20.78,20.6,20.65,95575.0
2020-02-27 10:05:00,20.65,20.76,20.65,20.69,100905.0,20.65,20.76,20.65,20.69,100905.0
2020-02-27 10:10:00,20.69,20.78,20.65,20.78,61240.0,20.69,20.78,20.65,20.78,61240.0
2020-02-27 10:15:00,20.76,20.78,20.64,20.64,65195.0,20.76,20.78,20.64,20.64,65195.0
2020-02-27 10:20:00,20.64,20.64,20.52,20.53,74500.0,20.64,20.64,20.52,20.53,74500.0
2020-02-27 10:25:00,20.52,20.52,20.42,20.42,93490.0,20.52,20.52,20.42,20.42,93490.0
2020-02-27 10:30:00,20.42,20.42,20.31,20.33,132335.0,20.42,20.42,20.31,20.33,132335.0
2020-02-27 10:35:00,20.3,20.45,20.25,20.45,147990.0,20.3,20.45,20.25,20.45,147990.0
2020-02-27 10:40:00,20.43,20.47,20.36,20.36,100350.0,20.43,20.47,20.36,20.36,100350.0
2020-02-27 10:45:00,20.36,20.53,20.36,20.5,91995.0,20.36,20.53,20.36,20.5,91995.0
2020-02-27 10:50:00,20.51,20.57,20.49,20.56,205215.0,20.51,20.57,20.49,20.56,205215.0
2020-02-27 10:55:00,20.57,20.61,20.53,20.61,56215.0,20.57,20.61,20.53,20.61,56215.0
2020-02-27 11:00:00,20.64,20.72,20.62,20.62,44610.0,20.64,20.72,20.62,20.62,44610.0
2020-02-27 11:05:00,20.63,20.78,20.62,20.75,45260.0,20.63,20.78,20.62,20.75,45260.0
2020-02-27 11:10:00,20.72,20.77,20.68,20.75,56490.0,20.72,20.77,20.68,20.75,56490.0
2020-02-27 11:15:00,20.77,20.88,20.75,20.86,49575.0,20.77,20.88,20.75,20.86,49575.0
2020-02-27 11:20:00,20.85,20.88,20.8,20.8,77390.0,20.85,20.88,20.8,20.8,77390.0
2020-02-27 11:25:00,20.8,20.82,20.75,20.75,47055.0,20.8,20.82,20.75,20.75,47055.0
2020-02-27 11:30:00,20.75,20.8,20.71,20.71,44620.0,20.75,20.8,20.71,20.71,44620.0
2020-02-27 11:35:00,20.68,20.73,20.67,20.7,67995.0,20.68,20.73,20.67,20.7,67995.0
2020-02-27 11:40:00,20.69,20.76,20.67,20.69,24175.0,20.69,20.76,20.67,20.69,24175.0
2020-02-27 11:45:00,20.67,20.79,20.65,20.78,28810.0,20.67,20.79,20.65,20.78,28810.0
2020-02-27 11:50:00,20.77,20.82,20.76,20.81,43355.0,20.77,20.82,20.76,20.81,43355.0
2020-02-27 11:55:00,20.8,20.89,20.8,20.87,82810.0,20.8,20.89,20.8,20.87,82810.0
2020-02-27 12:00:00,20.86,20.92,20.83,20.87,230375.0,20.86,20.92,20.83,20.87,230375.0
2020-02-27 12:05:00,20.87,20.94,20.85,20.92,111870.0,20.87,20.94,20.85,20.92,111870.0
2020-02-27 12:10:00,20.93,21.0,20.92,21.0,109430.0,20.93,21.0,20.92,21.0,109430.0
2020-02-27 12:15:00,20.99,21.03,20.95,21.03,102085.0,20.99,21.03,20.95,21.03,102085.0
2020-02-27 12:20:00,21.01,21.01,20.91,20.95,190395.0,21.01,21.01,20.91,20.95,190395.0
2020-02-27 12:25:00,20.95,21.03,20.94,21.03,65100.0,20.95,21.03,20.94,21.03,65100.0
2020-02-27 12:30:00,21.02,21.08,21.0,21.06,44050.0,21.02,21.08,21.0,21.06,44050.0
2020-02-27 12:35:00,21.06,21.14,21.06,21.11,53580.0,21.06,21.14,21.06,21.11,53580.0
2020-02-27 12:40:00,21.11,21.16,21.08,21.1,194425.0,21.11,21.16,21.08,21.1,194425.0
2020-02-27 12:45:00,21.07,21.13,21.05,21.13,71350.0,21.07,21.13,21.05,21.13,71350.0
2020-02-27 12:50:00,21.14,21.16,21.1,21.13,16040.0,21.14,21.16,21.1,21.13,16040.0
2020-02-27 12:55:00,21.13,21.17,21.06,21.06,151810.0,21.13,21.17,21.06,21.06,151810.0
2020-02-27 13:00:00,21.06,21.16,21.01,21.15,183965.0,21.06,21.16,21.01,21.15,183965.0
2020-02-27 13:05:00,21.15,21.21,21.12,21.2,98020.0,21.15,21.21,21.12,21.2,98020.0
2020-02-27 13:10:00,21.22,21.28,21.22,21.25,74990.0,21.22,21.28,21.22,21.25,74990.0
2020-02-27 13:15:00,21.25,21.25,21.16,21.21,85835.0,21.25,21.25,21.16,21.21,85835.0
2020-02-27 13:20:00,21.19,21.25,21.19,21.25,101585.0,21.19,21.25,21.19,21.25,101585.0
2020-02-27 13:25:00,21.25,21.31,21.2,21.21,114665.0,21.25,21.31,21.2,21.21,114665.0
2020-02-27 13:30:00,21.22,21.26,21.18,21.23,115030.0,21.22,21.26,21.18,21.23,115030.0
2020-02-27 13:35:00,21.23,21.26,21.13,21.15,147895.0,21.23,21.26,21.13,21.15,147895.0
2020-02-27 13:40:00,21.15,21.21,20.99,21.04,78520.0,21.15,21.21,20.99,21.04,78520.0
2020-02-27 13:45:00,21.04,21.09,21.01,21.06,39155.0,21.04,21.09,21.01,21.06,39155.0
2020-02-27 13:50:00,21.07,21.12,20.99,21.11,67885.0,21.07,21.12,20.99,21.11,67885.0
2020-02-27 13:55:00,21.1,21.12,20.9,20.95,47180.0,21.1,21.12,20.9,20.95,47180.0
2020-02-27 14:00:00,20.95,21.0,20.92,20.98,47835.0,20.95,21.0,20.92,20.98,47835.0
2020-02-27 14:05:00,21.0,21.02,20.89,20.91,52480.0,21.0,21.02,20.89,20.91,52480.0
2020-02-27 14:10:00,20.89,20.97,20.87,20.95,42595.0,20.89,20.97,20.87,20.95,42595.0
2020-02-27 14:15:00,20.97,20.99,20.84,20.84,50845.0,20.97,20.99,20.84,20.84,50845.0
2020-02-27 14:20:00,20.84,20.94,20.83,20.94,67060.0,20.84,20.94,20.83,20.94,67060.0
2020-02-27 14:25:00,20.94,21.02,20.92,21.02,51350.0,20.94,21.02,20.92,21.02,51350.0
2020-02-27 14:30:00,21.01,21.01,20.91,20.95,39065.0,21.01,21.01,20.91,20.95,39065.0
2020-02-27 14:35:00,20.94,20.99,20.94,20.96,129065.0,20.94,20.99,20.94,20.96,129065.0
2020-02-27 14:40:00,20.96,20.99,20.92,20.99,78395.0,20.96,20.99,20.92,20.99,78395.0
2020-02-27 14:45:00,20.99,20.99,20.92,20.98,106885.0,20.99,20.99,20.92,20.98,106885.0
2020-02-27 14:50:00,20.99,20.99,20.92,20.96,102520.0,20.99,20.99,20.92,20.96,102520.0
2020-02-27 14:55:00,20.96,20.96,20.9,20.91,106980.0,20.96,20.96,20.9,20.91,106980.0
2020-02-27 15:00:00,20.91,20.91,20.82,20.87,141650.0,20.91,20.91,20.82,20.87,141650.0
2020-02-27 15:05:00,20.87,20.95,20.86,20.95,57020.0,20.87,20.95,20.86,20.95,57020.0
2020-02-27 15:10:00,20.97,21.02,20.95,20.97,87740.0,20.97,21.02,20.95,20.97,87740.0
2020-02-27 15:15:00,20.96,20.98,20.91,20.92,81885.0,20.96,20.98,20.91,20.92,81885.0
2020-02-27 15:20:00,20.92,20.96,20.91,20.93,136245.0,20.92,20.96,20.91,20.93,136245.0
2020-02-27 15:25:00,20.92,20.96,20.89,20.91,176430.0,20.92,20.96,20.89,20.91,176430.0
2020-02-27 15:30:00,20.91,20.91,20.84,20.89,127045.0,20.91,20.91,20.84,20.89,127045.0
2020-02-27 15:35:00,20.89,20.89,20.83,20.83,96650.0,20.89,20.89,20.83,20.83,96650.0
2020-02-27 15:40:00,20.84,20.85,20.78,20.78,143360.0,20.84,20.85,20.78,20.78,143360.0
2020-02-27 15:45:00,20.79,20.87,20.78,20.84,127455.0,20.79,20.87,20.78,20.84,127455.0
2020-02-27 15:50:00,20.83,20.84,20.64,20.64,278695.0,20.83,20.84,20.64,20.64,278695.0
2020-02-27 15:55:00,20.64,20.67,20.52,20.54,346170.0,20.64,20.67,20.52,20.54,346170.0
2020-02-28 09:30:00,19.78,20.3,19.62,20.26,428095.0,19.78,20.3,19.62,20.26,428095.0
2020-02-28 09:35:00,20.24,20.4,20.22,20.37,180400.0,20.24,20.4,20.22,20.37,180400.0
2020-02-28 09:40:00,20.37,20.52,20.23,20.38,307340.0,20.37,20.52,20.23,20.38,307340.0
2020-02-28 09:45:00,20.4,20.54,20.3,20.44,352760.0,20.4,20.54,20.3,20.44,352760.0
2020-02-28 09:50:00,20.4,20.46,20.31,20.37,279335.0,20.4,20.46,20.31,20.37,279335.0
2020-02-28 09:55:00,20.37,20.42,20.2,20.42,194260.0,20.37,20.42,20.2,20.42,194260.0
2020-02-28 10:00:00,20.39,20.39,20.06,20.13,222865.0,20.39,20.39,20.06,20.13,222865.0
2020-02-28 10:05:00,20.13,20.39,20.11,20.38,180720.0,20.13,20.39,20.11,20.38,180720.0
2020-02-28 10:10:00,20.35,20.4,20.08,20.14,163415.0,20.35,20.4,20.08,20.14,163415.0
2020-02-28 10:15:00,20.13,20.36,20.1,20.26,90890.0,20.13,20.36,20.1,20.26,90890.0
2020-02-28 10:20:00,20.29,20.29,20.08,20.15,166150.0,20.29,20.29,20.08,20.15,166150.0
2020-02-28 10:25:00,20.11,20.22,20.01,20.05,87395.0,20.11,20.22,20.01,20.05,87395.0
2020-02-28 10:30:00,20.02,20.18,20.02,20.18,100440.0,20.02,20.18,20.02,20.18,100440.0
2020-02-28 10:35:00,20.17,20.21,20.05,20.06,98195.0,20.17,20.21,20.05,20.06,98195.0
2020-02-28 10:40:00,20.1,20.19,20.08,20.1,76090.0,20.1,20.19,20.08,20.1,76090.0
2020-02-28 10:45:00,20.11,20.21,20.08,20.15,75675.0,20.11,20.21,20.08,20.15,75675.0
2020-02-28 10:50:00,20.16,20.32,20.13,20.32,85960.0,20.16,20.32,20.13,20.32,85960.0
2020-02-28 10:55:00,20.32,20.35,20.24,20.33,54200.0,20.32,20.35,20.24,20.33,54200.0
2020-02-28 11:00:00,20.33,20.34,20.18,20.2,102620.0,20.33,20.34,20.18,20.2,102620.0
2020-02-28 11:05:00,20.18,20.2,20.08,20.12,99675.0,20.18,20.2,20.08,20.12,99675.0
2020-02-28 11:10:00,20.12,20.3,20.11,20.3,81255.0,20.12,20.3,20.11,20.3,81255.0
2020-02-28 11:15:00,20.29,20.44,20.28,20.44,77375.0,20.29,20.44,20.28,20.44,77375.0
2020-02-28 11:20:00,20.43,20.55,20.43,20.53,107910.0,20.43,20.55,20.43,20.53,107910.0
2020-02-28 11:25:00,20.49,20.5,20.41,20.49,25000.0,20.49,20.5,20.41,20.49,25000.0
2020-02-28 11:30:00,20.5,20.54,20.44,20.46,50625.0,20.5,20.54,20.44,20.46,50625.0
2020-02-28 11:35:00,20.47,20.63,20.46,20.62,75325.0,20.47,20.63,20.46,20.62,75325.0
2020-02-28 11:40:00,20.62,20.81,20.62,20.75,42875.0,20.62,20.81,20.62,20.75,42875.0
2020-02-28 11:45:00,20.76,20.76,20.5,20.53,54660.0,20.76,20.76,20.5,20.53,54660.0
2020-02-28 11:50:00,20.56,20.58,20.41,20.42,60105.0,20.56,20.58,20.41,20.42,60105.0
2020-02-28 11:55:00,20.42,20.48,20.34,20.41,71940.0,20.42,20.48,20.34,20.41,71940.0
2020-02-28 12:00:00,20.43,20.44,20.31,20.39,55700.0,20.43,20.44,20.31,20.39,55700.0
2020-02-28 12:05:00,20.43,20.48,20.37,20.39,48665.0,20.43,20.48,20.37,20.39,48665.0
2020-02-28 12:10:00,20.42,20.44,20.38,20.39,29225.0,20.42,20.44,20.38,20.39,29225.0
2020-02-28 12:15:00,20.4,20.43,20.31,20.43,35770.0,20.4,20.43,20.31,20.43,35770.0
2020-02-28 12:20:00,20.46,20.55,20.46,20.48,51500.0,20.46,20.55,20.46,20.48,51500.0
2020-02-28 12:25:00,20.47,20.6,20.44,20.6,37670.0,20.47,20.6,20.44,20.6,37670.0
2020-02-28 12:30:00,20.66,20.68,20.57,20.62,53880.0,20.66,20.68,20.57,20.62,53880.0
2020-02-28 12:35:00,20.61,20.65,20.54,20.57,34200.0,20.61,20.65,20.54,20.57,34200.0
2020-02-28 12:40:00,20.58,20.61,20.52,20.54,68445.0,20.58,20.61,20.52,20.54,68445.0
2020-02-28 12:45:00,20.51,20.53,20.43,20.47,84225.0,20.51,20.53,20.43,20.47,84225.0
2020-02-28 12:50:00,20.48,20.6,20.45,20.59,56680.0,20.48,20.6,20.45,20.59,56680.0
2020-02-28 12:55:00,20.6,20.66,20.56,20.63,68195.0,20.6,20.66,20.56,20.63,68195.0
2020-02-28 13:00:00,20.63,20.69,20.58,20.58,51615.0,20.63,20.69,20.58,20.58,51615.0
2020-02-28 13:05:00,20.56,20.69,20.56,20.67,63560.0,20.56,20.69,20.56,20.67,63560.0
2020-02-28 13:10:00,20.66,20.66,20.51,20.51,56250.0,20.66,20.66,20.51,20.51,56250.0
2020-02-28 13:15:00,20.51,20.64,20.49,20.6,47330.0,20.51,20.64,20.49,20.6,47330.0
2020-02-28 13:20:00,20.6,20.6,20.51,20.52,36300.0,20.6,20.6,20.51,20.52,36300.0
2020-02-28 13:25:00,20.54,20.58,20.5,20.51,32665.0,20.54,20.58,20.5,20.51,32665.0
2020-02-28 13:30:00,20.47,20.47,20.36,20.37,40345.0,20.47,20.47,20.36,20.37,40345.0
2020-02-28 13:35:00,20.33,20.42,20.31,20.38,43835.0,20.33,20.42,20.31,20.38,43835.0
2020-02-28 13:40:00,20.36,20.37,20.24,20.28,58100.0,20.36,20.37,20.24,20.28,58100.0
2020-02-28 13:45:00,20.26,20.29,20.19,20.29,70830.0,20.26,20.29,20.19,20.29,70830.0
2020-02-28 13:50:00,20.29,20.31,20.2,20.26,41000.0,20.29,20.31,20.2,20.26,41000.0
2020-02-28 13:55:00,20.26,20.31,20.2,20.3,41350.0,20.26,20.31,20.2,20.3,41350.0
2020-02-28 14:00:00,20.3,20.3,20.18,20.19,97820.0,20.3,20.3,20.18,20.19,97820.0
2020-02-28 14:05:00,20.2,20.23,20.16,20.19,39330.0,20.2,20.23,20.16,20.19,39330.0
2020-02-28 14:10:00,20.21,20.31,20.21,20.31,121920.0,20.21,20.31,20.21,20.31,121920.0
2020-02-28 14:15:00,20.31,20.34,20.26,20.34,45420.0,20.31,20.34,20.26,20.34,45420.0
2020-02-28 14:20:00,20.32,20.43,20.25,20.36,63160.0,20.32,20.43,20.25,20.36,63160.0
2020-02-28 14:25:00,20.36,20.38,20.27,20.33,116430.0,20.36,20.38,20.27,20.33,116430.0
2020-02-28 14:30:00,20.34,20.48,20.32,20.39,91095.0,20.34,20.48,20.32,20.39,91095.0
2020-02-28 14:35:00,20.39,20.42,20.3,20.34,53525.0,20.39,20.42,20.3,20.34,53525.0
2020-02-28 14:40:00,20.35,20.58,20.33,20.54,78560.0,20.35,20.58,20.33,20.54,78560.0
2020-02-28 14:45:00,20.54,20.56,20.41,20.45,51835.0,20.54,20.56,20.41,20.45,51835.0
2020-02-28 14:50:00,20.48,20.51,20.38,20.44,46825.0,20.48,20.51,20.38,20.44,46825.0
2020-02-28 14:55:00,20.45,20.46,20.34,20.35,45445.0,20.45,20.46,20.34,20.35,45445.0
2020-02-28 15:00:00,20.34,20.39,20.23,20.25,51520.0,20.34,20.39,20.23,20.25,51520.0
2020-02-28 15:05:00,20.25,20.27,20.15,20.22,79915.0,20.25,20.27,20.15,20.22,79915.0
2020-02-28 15:10:00,20.21,20.23,20.13,20.16,150915.0,20.21,20.23,20.13,20.16,150915.0
2020-02-28 15:15:00,20.16,20.3,20.15,20.2,204390.0,20.16,20.3,20.15,20.2,204390.0
2020-02-28 15:20:00,20.19,20.21,20.06,20.06,143175.0,20.19,20.21,20.06,20.06,143175.0
2020-02-28 15:25:00,20.07,20.09,19.96,19.96,185150.0,20.07,20.09,19.96,19.96,185150.0
2020-02-28 15:30:00,19.96,20.08,19.95,20.03,292275.0,19.96,20.08,19.95,20.03,292275.0
2020-02-28 15:35:00,20.01,20.09,20.0,20.06,163570.0,20.01,20.09,20.0,20.06,163570.0
2020-02-28 15:40:00,20.07,20.09,19.99,20.01,263860.0,20.07,20.09,19.99,20.01,263860.0
2020-02-28 15:45:00,20.01,20.15,20.01,20.1,245790.0,20.01,20.15,20.01,20.1,245790.0
2020-02-28 15:50:00,20.12,20.27,20.09,20.25,496935.0,20.12,20.27,20.09,20.25,496935.0
2020-02-28 15:55:00,20.26,20.42,20.25,20.4,631880.0,20.26,20.42,20.25,20.4,631880.0
2020-03-02 09:30:00,20.72,21.0,20.69,20.86,415610.0,20.72,21.0,20.69,20.86,415610.0
2020-03-02 09:35:00,20.84,21.01,20.83,20.98,211070.0,20.84,21.01,20.83,20.98,211070.0
2020-03-02 09:40:00,20.96,21.29,20.93,21.24,221700.0,20.96,21.29,20.93,21.24,221700.0
2020-03-02 09:45:00,21.24,21.32,21.11,21.22,216020.0,21.24,21.32,21.11,21.22,216020.0
2020-03-02 09:50:00,21.19,21.25,21.08,21.23,166245.0,21.19,21.25,21.08,21.23,166245.0
2020-03-02 09:55:00,21.21,21.22,21.13,21.19,128050.0,21.21,21.22,21.13,21.19,128050.0
2020-03-02 10:00:00,21.18,21.25,21.06,21.18,140440.0,21.18,21.25,21.06,21.18,140440.0
2020-03-02 10:05:00,21.17,21.21,21.07,21.17,179575.0,21.17,21.21,21.07,21.17,179575.0
2020-03-02 10:10:00,21.2,21.23,21.17,21.21,64230.0,21.2,21.23,21.17,21.21,64230.0
2020-03-02 10:15:00,21.2,21.23,21.08,21.11,69885.0,21.2,21.23,21.08,21.11,69885.0
2020-03-02 10:20:00,21.11,21.11,20.97,20.99,155045.0,21.11,21.11,20.97,20.99,155045.0
2020-03-02 10:25:00,21.0,21.09,20.98,21.0,59065.0,21.0,21.09,20.98,21.0,59065.0
2020-03-02 10:30:00,21.01,21.02,20.89,20.94,112415.0,21.01,21.02,20.89,20.94,112415.0
2020-03-02 10:35:00,20.93,21.03,20.93,21.01,292955.0,20.93,21.03,20.93,21.01,292955.0
2020-03-02 10:40:00,21.01,21.08,20.99,21.08,87290.0,21.01,21.08,20.99,21.08,87290.0
2020-03-02 10:45:00,21.09,21.17,21.08,21.15,56280.0,21.09,21.17,21.08,21.15,56280.0
2020-03-02 10:50:00,21.17,21.2,21.14,21.16,43655.0,21.17,21.2,21.14,21.16,43655.0
2020-03-02 10:55:00,21.17,21.17,20.98,20.98,55295.0,21.17,21.17,20.98,20.98,55295.0
2020-03-02 11:00:00,21.0,21.05,20.98,21.03,84755.0,21.0,21.05,20.98,21.03,84755.0
2020-03-02 11:05:00,21.02,21.05,20.95,20.98,50905.0,21.02,21.05,20.95,20.98,50905.0
2020-03-02 11:10:00,20.99,21.22,20.99,21.21,31910.0,20.99,21.22,20.99,21.21,31910.0
2020-03-02 11:15:00,21.22,21.25,21.16,21.16,126070.0,21.22,21.25,21.16,21.16,126070.0
2020-03-02 11:20:00,21.17,21.29,21.16,21.26,50225.0,21.17,21.29,21.16,21.26,50225.0
2020-03-02 11:25:00,21.28,21.36,21.27,21.33,71315.0,21.28,21.36,21.27,21.33,71315.0
2020-03-02 11:30:00,21.34,21.35,21.26,21.28,65630.0,21.34,21.35,21.26,21.28,65630.0
2020-03-02 11:35:00,21.27,21.36,21.27,21.35,39250.0,21.27,21.36,21.27,21.35,39250.0
2020-03-02 11:40:00,21.36,21.36,21.26,21.33,109525.0,21.36,21.36,21.26,21.33,109525.0
2020-03-02 11:45:00,21.33,21.43,21.3,21.43,86850.0,21.33,21.43,21.3,21.43,86850.0
2020-03-02 11:50:00,21.43,21.46,21.41,21.45,74055.0,21.43,21.46,21.41,21.45,74055.0
2020-03-02 11:55:00,21.45,21.51,21.44,21.46,92325.0,21.45,21.51,21.44,21.46,92325.0
2020-03-02 12:00:00,21.48,21.48,21.43,21.44,49680.0,21.48,21.48,21.43,21.44,49680.0
2020-03-02 12:05:00,21.44,21.46,21.39,21.4,41205.0,21.44,21.46,21.39,21.4,41205.0
2020-03-02 12:10:00,21.41,21.42,21.36,21.41,50225.0,21.41,21.42,21.36,21.41,50225.0
2020-03-02 12:15:00,21.41,21.42,21.35,21.38,41220.0,21.41,21.42,21.35,21.38,41220.0
2020-03-02 12:20:00,21.39,21.43,21.34,21.36,92205.0,21.39,21.43,21.34,21.36,92205.0
2020-03-02 12:25:00,21.38,21.45,21.36,21.45,64695.0,21.38,21.45,21.36,21.45,64695.0
2020-03-02 12:30:00,21.46,21.53,21.46,21.5,76200.0,21.46,21.53,21.46,21.5,76200.0
2020-03-02 12:35:00,21.51,21.55,21.49,21.49,38530.0,21.51,21.55,21.49,21.49,38530.0
2020-03-02 12:40:00,21.5,21.53,21.42,21.44,41555.0,21.5,21.53,21.42,21.44,41555.0
2020-03-02 12:45:00,21.45,21.5,21.45,21.48,49765.0,21.45,21.5,21.45,21.48,49765.0
2020-03-02 12:50:00,21.5,21.55,21.46,21.53,44590.0,21.5,21.55,21.46,21.53,44590.0
2020-03-02 12:55:00,21.52,21.56,21.51,21.55,57670.0,21.52,21.56,21.51,21.55,57670.0
2020-03-02 13:00:00,21.56,21.58,21.5,21.53,44630.0,21.56,21.58,21.5,21.53,44630.0
2020-03-02 13:05:00,21.53,21.53,21.43,21.45,35275.0,21.53,21.53,21.43,21.45,35275.0
2020-03-02 13:10:00,21.46,21.47,21.42,21.45,53180.0,21.46,21.47,21.42,21.45,53180.0
2020-03-02 13:15:00,21.45,21.45,21.37,21.38,47545.0,21.45,21.45,21.37,21.38,47545.0
2020-03-02 13:20:00,21.38,21.43,21.37,21.42,39175.0,21.38,21.43,21.37,21.42,39175.0
2020-03-02 13:25:00,21.41,21.43,21.34,21.37,40270.0,21.41,21.43,21.34,21.37,40270.0
2020-03-02 13:30:00,21.37,21.4,21.32,21.37,50640.0,21.37,21.4,21.32,21.37,50640.0
2020-03-02 13:35:00,21.37,21.46,21.37,21.45,34560.0,21.37,21.46,21.37,21.45,34560.0
2020-03-02 13:40:00,21.44,21.48,21.43,21.46,48290.0,21.44,21.48,21.43,21.46,48290.0
2020-03-02 13:45:00,21.49,21.5,21.37,21.37,38420.0,21.49,21.5,21.37,21.37,38420.0
2020-03-02 13:50:00,21.36,21.43,21.35,21.36,43705.0,21.36,21.43,21.35,21.36,43705.0
2020-03-02 13:55:00,21.37,21.49,21.37,21.48,30580.0,21.37,21.49,21.37,21.48,30580.0
2020-03-02 14:00:00,21.48,21.55,21.47,21.51,111255.0,21.48,21.55,21.47,21.51,111255.0
2020-03-02 14:05:00,21.53,21.57,21.48,21.57,43310.0,21.53,21.57,21.48,21.57,43310.0
2020-03-02 14:10:00,21.56,21.63,21.55,21.6,94650.0,21.56,21.63,21.55,21.6,94650.0
2020-03-02 14:15:00,21.6,21.62,21.54,21.54,90245.0,21.6,21.62,21.54,21.54,90245.0
2020-03-02 14:20:00,21.56,21.57,21.52,21.52,55845.0,21.56,21.57,21.52,21.52,55845.0
2020-03-02 14:25:00,21.5,21.58,21.47,21.5,123065.0,21.5,21.58,21.47,21.5,123065.0
2020-03-02 14:30:00,21.52,21.57,21.5,21.5,120815.0,21.52,21.57,21.5,21.5,120815.0
2020-03-02 14:35:00,21.5,21.56,21.45,21.45,247555.0,21.5,21.56,21.45,21.45,247555.0
2020-03-02 14:40:00,21.45,21.5,21.38,21.48,139635.0,21.45,21.5,21.38,21.48,139635.0
2020-03-02 14:45:00,21.49,21.58,21.45,21.57,93130.0,21.49,21.58,21.45,21.57,93130.0
2020-03-02 14:50:00,21.55,21.68,21.52,21.66,89105.0,21.55,21.68,21.52,21.66,89105.0
2020-03-02 14:55:00,21.67,21.69,21.54,21.55,137735.0,21.67,21.69,21.54,21.55,137735.0
2020-03-02 15:00:00,21.55,21.67,21.54,21.67,87370.0,21.55,21.67,21.54,21.67,87370.0
2020-03-02 15:05:00,21.67,21.73,21.66,21.71,106625.0,21.67,21.73,21.66,21.71,106625.0
2020-03-02 15:10:00,21.7,21.72,21.64,21.68,80405.0,21.7,21.72,21.64,21.68,80405.0
2020-03-02 15:15:00,21.68,21.73,21.64,21.68,80010.0,21.68,21.73,21.64,21.68,80010.0
2020-03-02 15:20:00,21.69,21.82,21.68,21.8,335345.0,21.69,21.82,21.68,21.8,335345.0
2020-03-02 15:25:00,21.8,21.8,21.74,21.75,215450.0,21.8,21.8,21.74,21.75,215450.0
2020-03-02 15:30:00,21.75,21.78,21.73,21.76,169820.0,21.75,21.78,21.73,21.76,169820.0
2020-03-02 15:35:00,21.76,21.79,21.75,21.78,271930.0,21.76,21.79,21.75,21.78,271930.0
2020-03-02 15:40:00,21.79,21.79,21.74,21.77,202370.0,21.79,21.79,21.74,21.77,202370.0
2020-03-02 15:45:00,21.77,21.89,21.77,21.88,478750.0,21.77,21.89,21.77,21.88,478750.0
2020-03-02 15:50:00,21.88,22.0,21.87,22.0,427025.0,21.88,22.0,21.87,22.0,427025.0
2020-03-02 15:55:00,21.98,22.04,21.91,22.04,558680.0,21.98,22.04,21.91,22.04,558680.0
2020-03-03 09:30:00,22.0,22.1,21.8,21.91,333910.0,22.0,22.1,21.8,21.91,333910.0
2020-03-03 09:35:00,21.94,21.94,21.65,21.74,150190.0,21.94,21.94,21.65,21.74,150190.0
2020-03-03 09:40:00,21.74,21.91,21.65,21.8,99635.0,21.74,21.91,21.65,21.8,99635.0
2020-03-03 09:45:00,21.82,21.83,21.75,21.76,74480.0,21.82,21.83,21.75,21.76,74480.0
2020-03-03 09:50:00,21.74,21.74,21.49,21.53,144705.0,21.74,21.74,21.49,21.53,144705.0
2020-03-03 09:55:00,21.54,21.56,21.4,21.45,146600.0,21.54,21.56,21.4,21.45,146600.0
2020-03-03 10:00:00,21.47,21.97,21.46,21.86,110155.0,21.47,21.97,21.46,21.86,110155.0
2020-03-03 10:05:00,21.87,21.96,21.66,21.66,141735.0,21.87,21.96,21.66,21.66,141735.0
2020-03-03 10:10:00,21.72,21.74,21.48,21.48,121865.0,21.72,21.74,21.48,21.48,121865.0
2020-03-03 10:15:00,21.47,21.51,21.32,21.4,201995.0,21.47,21.51,21.32,21.4,201995.0
2020-03-03 10:20:00,21.42,21.62,21.41,21.61,109025.0,21.42,21.62,21.41,21.61,109025.0
2020-03-03 10:25:00,21.59,21.68,21.55,21.55,87330.0,21.59,21.68,21.55,21.55,87330.0
2020-03-03 10:30:00,21.54,21.6,21.46,21.53,60525.0,21.54,21.6,21.46,21.53,60525.0
2020-03-03 10:35:00,21.5,21.61,21.48,21.52,96255.0,21.5,21.61,21.48,21.52,96255.0
2020-03-03 10:40:00,21.51,21.57,21.49,21.53,102780.0,21.51,21.57,21.49,21.53,102780.0
2020-03-03 10:45:00,21.54,21.61,21.48,21.52,59430.0,21.54,21.61,21.48,21.52,59430.0
2020-03-03 10:50:00,21.52,21.56,21.48,21.52,49815.0,21.52,21.56,21.48,21.52,49815.0
2020-03-03 10:55:00,21.52,21.61,21.49,21.57,55000.0,21.52,21.61,21.49,21.57,55000.0
2020-03-03 11:00:00,21.57,21.67,21.5,21.52,144540.0,21.57,21.67,21.5,21.52,144540.0
2020-03-03 11:05:00,21.5,21.5,21.36,21.38,66305.0,21.5,21.5,21.36,21.38,66305.0
2020-03-03 11:10:00,21.38,21.38,21.23,21.25,81475.0,21.38,21.38,21.23,21.25,81475.0
2020-03-03 11:15:00,21.25,21.35,21.24,21.24,71330.0,21.25,21.35,21.24,21.24,71330.0
2020-03-03 11:20:00,21.24,21.26,21.03,21.03,80305.0,21.24,21.26,21.03,21.03,80305.0
2020-03-03 11:25:00,21.06,21.17,20.97,21.04,112375.0,21.06,21.17,20.97,21.04,112375.0
2020-03-03 11:30:00,21.04,21.1,20.98,21.08,111980.0,21.04,21.1,20.98,21.08,111980.0
2020-03-03 11:35:00,21.1,21.15,21.03,21.15,41220.0,21.1,21.15,21.03,21.15,41220.0
2020-03-03 11:40:00,21.16,21.23,21.11,21.23,39670.0,21.16,21.23,21.11,21.23,39670.0
2020-03-03 11:45:00,21.22,21.25,21.14,21.16,30425.0,21.22,21.25,21.14,21.16,30425.0
2020-03-03 11:50:00,21.16,21.28,21.15,21.28,15525.0,21.16,21.28,21.15,21.28,15525.0
2020-03-03 11:55:00,21.25,21.3,21.23,21.3,30185.0,21.25,21.3,21.23,21.3,30185.0
2020-03-03 12:00:00,21.29,21.34,21.27,21.32,36610.0,21.29,21.34,21.27,21.32,36610.0
2020-03-03 12:05:00,21.33,21.39,21.31,21.38,23230.0,21.33,21.39,21.31,21.38,23230.0
2020-03-03 12:10:00,21.37,21.37,21.22,21.22,34725.0,21.37,21.37,21.22,21.22,34725.0
2020-03-03 12:15:00,21.23,21.25,21.2,21.23,24125.0,21.23,21.25,21.2,21.23,24125.0
2020-03-03 12:20:00,21.2,21.25,21.17,21.22,34480.0,21.2,21.25,21.17,21.22,34480.0
2020-03-03 12:25:00,21.21,21.21,21.1,21.12,31000.0,21.21,21.21,21.1,21.12,31000.0
2020-03-03 12:30:00,21.12,21.14,21.07,21.1,30285.0,21.12,21.14,21.07,21.1,30285.0
2020-03-03 12:35:00,21.09,21.14,21.08,21.14,40540.0,21.09,21.14,21.08,21.14,40540.0
2020-03-03 12:40:00,21.13,21.16,21.07,21.08,35000.0,21.13,21.16,21.07,21.08,35000.0
2020-03-03 12:45:00,21.09,21.18,21.09,21.16,31665.0,21.09,21.18,21.09,21.16,31665.0
2020-03-03 12:50:00,21.13,21.13,21.05,21.06,37025.0,21.13,21.13,21.05,21.06,37025.0
2020-03-03 12:55:00,21.05,21.08,21.0,21.07,31885.0,21.05,21.08,21.0,21.07,31885.0
2020-03-03 13:00:00,21.04,21.04,20.97,21.0,47895.0,21.04,21.04,20.97,21.0,47895.0
2020-03-03 13:05:00,21.0,21.03,20.97,20.97,42975.0,21.0,21.03,20.97,20.97,42975.0
2020-03-03 13:10:00,20.97,21.0,20.87,20.91,37625.0,20.97,21.0,20.87,20.91,37625.0
2020-03-03 13:15:00,20.92,20.98,20.92,20.94,70395.0,20.92,20.98,20.92,20.94,70395.0
2020-03-03 13:20:00,20.93,20.95,20.86,20.88,64875.0,20.93,20.95,20.86,20.88,64875.0
2020-03-03 13:25:00,20.89,20.92,20.8,20.89,86815.0,20.89,20.92,20.8,20.89,86815.0
2020-03-03 13:30:00,20.89,21.01,20.88,20.99,85160.0,20.89,21.01,20.88,20.99,85160.0
2020-03-03 13:35:00,20.96,20.99,20.9,20.97,37855.0,20.96,20.99,20.9,20.97,37855.0
2020-03-03 13:40:00,20.95,20.97,20.72,20.72,46350.0,20.95,20.97,20.72,20.72,46350.0
2020-03-03 13:45:00,20.72,20.8,20.7,20.72,71785.0,20.72,20.8,20.7,20.72,71785.0
2020-03-03 13:50:00,20.7,20.75,20.69,20.7,58650.0,20.7,20.75,20.69,20.7,58650.0
2020-03-03 13:55:00,20.71,20.72,20.63,20.63,47865.0,20.71,20.72,20.63,20.63,47865.0
2020-03-03 14:00:00,20.65,20.69,20.56,20.58,76965.0,20.65,20.69,20.56,20.58,76965.0
2020-03-03 14:05:00,20.55,20.57,20.44,20.44,50625.0,20.55,20.57,20.44,20.44,50625.0
2020-03-03 14:10:00,20.45,20.66,20.45,20.64,60675.0,20.45,20.66,20.45,20.64,60675.0
2020-03-03 14:15:00,20.64,20.65,20.5,20.52,82705.0,20.64,20.65,20.5,20.52,82705.0
2020-03-03 14:20:00,20.51,20.62,20.5,20.53,66395.0,20.51,20.62,20.5,20.53,66395.0
2020-03-03 14:25:00,20.54,20.75,20.54,20.7,68785.0,20.54,20.75,20.54,20.7,68785.0
2020-03-03 14:30:00,20.72,20.83,20.71,20.76,61890.0,20.72,20.83,20.71,20.76,61890.0
2020-03-03 14:35:00,20.76,20.8,20.64,20.64,53085.0,20.76,20.8,20.64,20.64,53085.0
2020-03-03 14:40:00,20.62,20.67,20.6,20.64,31100.0,20.62,20.67,20.6,20.64,31100.0
2020-03-03 14:45:00,20.63,20.87,20.63,20.84,81995.0,20.63,20.87,20.63,20.84,81995.0
2020-03-03 14:50:00,20.85,20.9,20.8,20.9,51405.0,20.85,20.9,20.8,20.9,51405.0
2020-03-03 14:55:00,20.88,20.92,20.86,20.88,52250.0,20.88,20.92,20.86,20.88,52250.0
2020-03-03 15:00:00,20.9,21.01,20.87,21.01,57790.0,20.9,21.01,20.87,21.01,57790.0
2020-03-03 15:05:00,21.01,21.03,20.94,20.94,78250.0,21.01,21.03,20.94,20.94,78250.0
2020-03-03 15:10:00,20.94,21.08,20.92,21.04,62990.0,20.94,21.08,20.92,21.04,62990.0
2020-03-03 15:15:00,21.05,21.09,21.0,21.04,59780.0,21.05,21.09,21.0,21.04,59780.0
2020-03-03 15:20:00,21.05,21.05,20.9,20.91,53400.0,21.05,21.05,20.9,20.91,53400.0
2020-03-03 15:25:00,20.91,21.07,20.9,21.02,56515.0,20.91,21.07,20.9,21.02,56515.0
2020-03-03 15:30:00,21.02,21.02,20.89,20.92,103560.0,21.02,21.02,20.89,20.92,103560.0
2020-03-03 15:35:00,20.93,20.95,20.84,20.86,206085.0,20.93,20.95,20.84,20.86,206085.0
2020-03-03 15:40:00,20.86,21.01,20.84,20.97,235355.0,20.86,21.01,20.84,20.97,235355.0
2020-03-03 15:45:00,20.98,21.03,20.86,20.86,127670.0,20.98,21.03,20.86,20.86,127670.0
2020-03-03 15:50:00,20.81,20.82,20.71,20.8,337285.0,20.81,20.82,20.71,20.8,337285.0
2020-03-03 15:55:00,20.82,20.88,20.68,20.71,717825.0,20.82,20.88,20.68,20.71,717825.0
2020-03-04 09:30:00,21.0,21.3,20.94,21.2,177460.0,21.0,21.3,20.94,21.2,177460.0
2020-03-04 09:35:00,21.15,21.16,20.9,20.98,78670.0,21.15,21.16,20.9,20.98,78670.0
2020-03-04 09:40:00,21.0,21.03,20.93,20.98,56120.0,21.0,21.03,20.93,20.98,56120.0
2020-03-04 09:45:00,20.96,21.02,20.88,20.88,67770.0,20.96,21.02,20.88,20.88,67770.0
2020-03-04 09:50:00,20.9,21.04,20.9,20.92,32695.0,20.9,21.04,20.9,20.92,32695.0
2020-03-04 09:55:00,20.95,20.98,20.89,20.94,45900.0,20.95,20.98,20.89,20.94,45900.0
2020-03-04 10:00:00,20.94,20.98,20.84,20.86,121625.0,20.94,20.98,20.84,20.86,121625.0
2020-03-04 10:05:00,20.88,20.91,20.82,20.87,60830.0,20.88,20.91,20.82,20.87,60830.0
2020-03-04 10:10:00,20.85,20.91,20.8,20.88,56380.0,20.85,20.91,20.8,20.88,56380.0
2020-03-04 10:15:00,20.87,20.95,20.86,20.93,57440.0,20.87,20.95,20.86,20.93,57440.0
2020-03-04 10:20:00,20.92,21.04,20.9,21.04,57765.0,20.92,21.04,20.9,21.04,57765.0
2020-03-04 10:25:00,21.03,21.03,20.95,20.95,47585.0,21.03,21.03,20.95,20.95,47585.0
2020-03-04 10:30:00,20.94,20.94,20.84,20.87,45980.0,20.94,20.94,20.84,20.87,45980.0
2020-03-04 10:35:00,20.87,20.89,20.79,20.84,44565.0,20.87,20.89,20.79,20.84,44565.0
2020-03-04 10:40:00,20.85,20.88,20.8,20.87,27125.0,20.85,20.88,20.8,20.87,27125.0
2020-03-04 10:45:00,20.88,20.89,20.83,20.88,59600.0,20.88,20.89,20.83,20.88,59600.0
2020-03-04 10:50:00,20.89,20.93,20.87,20.89,55740.0,20.89,20.93,20.87,20.89,55740.0
2020-03-04 10:55:00,20.87,20.87,20.8,20.82,44845.0,20.87,20.87,20.8,20.82,44845.0
2020-03-04 11:00:00,20.83,20.85,20.77,20.79,76425.0,20.83,20.85,20.77,20.79,76425.0
2020-03-04 11:05:00,20.79,20.86,20.77,20.82,117085.0,20.79,20.86,20.77,20.82,117085.0
2020-03-04 11:10:00,20.81,20.88,20.81,20.88,34480.0,20.81,20.88,20.81,20.88,34480.0
2020-03-04 11:15:00,20.88,20.89,20.83,20.87,68125.0,20.88,20.89,20.83,20.87,68125.0
2020-03-04 11:20:00,20.89,20.89,20.8,20.85,47935.0,20.89,20.89,20.8,20.85,47935.0
2020-03-04 11:25:00,20.87,20.9,20.84,20.9,21095.0,20.87,20.9,20.84,20.9,21095.0
2020-03-04 11:30:00,20.9,20.93,20.85,20.88,49500.0,20.9,20.93,20.85,20.88,49500.0
2020-03-04 11:35:00,20.87,20.87,20.78,20.79,93025.0,20.87,20.87,20.78,20.79,93025.0
2020-03-04 11:40:00,20.78,20.84,20.76,20.82,73210.0,20.78,20.84,20.76,20.82,73210.0
2020-03-04 11:45:00,20.83,20.84,20.76,20.77,36330.0,20.83,20.84,20.76,20.77,36330.0
2020-03-04 11:50:00,20.78,20.84,20.78,20.81,36015.0,20.78,20.84,20.78,20.81,36015.0
2020-03-04 11:55:00,20.8,20.87,20.79,20.84,27990.0,20.8,20.87,20.79,20.84,27990.0
2020-03-04 12:00:00,20.84,20.87,20.83,20.86,51245.0,20.84,20.87,20.83,20.86,51245.0
2020-03-04 12:05:00,20.86,20.86,20.83,20.83,17130.0,20.86,20.86,20.83,20.83,17130.0
2020-03-04 12:10:00,20.83,20.85,20.81,20.85,27250.0,20.83,20.85,20.81,20.85,27250.0
2020-03-04 12:15:00,20.84,20.88,20.8,20.82,25230.0,20.84,20.88,20.8,20.82,25230.0
2020-03-04 12:20:00,20.83,20.86,20.82,20.85,26485.0,20.83,20.86,20.82,20.85,26485.0
2020-03-04 12:25:00,20.86,20.9,20.85,20.9,24500.0,20.86,20.9,20.85,20.9,24500.0
2020-03-04 12:30:00,20.9,20.94,20.89,20.94,19015.0,20.9,20.94,20.89,20.94,19015.0
2020-03-04 12:35:00,20.93,20.94,20.88,20.89,20020.0,20.93,20.94,20.88,20.89,20020.0
2020-03-04 12:40:00,20.9,20.9,20.84,20.86,22500.0,20.9,20.9,20.84,20.86,22500.0
2020-03-04 12:45:00,20.85,20.87,20.82,20.87,20250.0,20.85,20.87,20.82,20.87,20250.0
2020-03-04 12:50:00,20.89,20.9,20.88,20.89,41065.0,20.89,20.9,20.88,20.89,41065.0
2020-03-04 12:55:00,20.89,20.94,20.89,20.93,102595.0,20.89,20.94,20.89,20.93,102595.0
2020-03-04 13:00:00,20.94,20.96,20.92,20.95,62995.0,20.94,20.96,20.92,20.95,62995.0
2020-03-04 13:05:00,20.95,20.98,20.94,20.95,82410.0,20.95,20.98,20.94,20.95,82410.0
2020-03-04 13:10:00,20.96,20.97,20.93,20.95,45100.0,20.96,20.97,20.93,20.95,45100.0
2020-03-04 13:15:00,20.96,20.99,20.95,20.99,52185.0,20.96,20.99,20.95,20.99,52185.0
2020-03-04 13:20:00,20.99,21.03,20.98,21.03,67470.0,20.99,21.03,20.98,21.03,67470.0
2020-03-04 13:25:00,21.03,21.04,20.97,20.97,42100.0,21.03,21.04,20.97,20.97,42100.0
2020-03-04 13:30:00,20.98,20.99,20.96,20.97,43880.0,20.98,20.99,20.96,20.97,43880.0
2020-03-04 13:35:00,20.97,20.98,20.92,20.92,46765.0,20.97,20.98,20.92,20.92,46765.0
2020-03-04 13:40:00,20.93,20.94,20.89,20.92,45980.0,20.93,20.94,20.89,20.92,45980.0
2020-03-04 13:45:00,20.92,20.92,20.89,20.91,29155.0,20.92,20.92,20.89,20.91,29155.0
2020-03-04 13:50:00,20.91,20.96,20.91,20.96,41865.0,20.91,20.96,20.91,20.96,41865.0
2020-03-04 13:55:00,20.94,20.95,20.92,20.95,29830.0,20.94,20.95,20.92,20.95,29830.0
2020-03-04 14:00:00,20.95,20.97,20.88,20.92,40995.0,20.95,20.97,20.88,20.92,40995.0
2020-03-04 14:05:00,20.91,20.92,20.89,20.92,26470.0,20.91,20.92,20.89,20.92,26470.0
2020-03-04 14:10:00,20.92,20.96,20.91,20.94,41800.0,20.92,20.96,20.91,20.94,41800.0
2020-03-04 14:15:00,20.95,21.01,20.95,21.0,28140.0,20.95,21.01,20.95,21.0,28140.0
2020-03-04 14:20:00,20.99,21.01,20.99,21.01,48705.0,20.99,21.01,20.99,21.01,48705.0
2020-03-04 14:25:00,21.01,21.08,21.01,21.07,25500.0,21.01,21.08,21.01,21.07,25500.0
2020-03-04 14:30:00,21.09,21.09,21.05,21.05,22985.0,21.09,21.09,21.05,21.05,22985.0
2020-03-04 14:35:00,21.04,21.08,21.02,21.02,19270.0,21.04,21.08,21.02,21.02,19270.0
2020-03-04 14:40:00,21.03,21.03,21.0,21.03,14525.0,21.03,21.03,21.0,21.03,14525.0
2020-03-04 14:45:00,21.03,21.03,20.99,21.01,40500.0,21.03,21.03,20.99,21.01,40500.0
2020-03-04 14:50:00,21.02,21.04,20.98,21.02,30425.0,21.02,21.04,20.98,21.02,30425.0
2020-03-04 14:55:00,21.01,21.06,21.01,21.04,13515.0,21.01,21.06,21.01,21.04,13515.0
2020-03-04 15:00:00,21.03,21.06,21.03,21.06,22185.0,21.03,21.06,21.03,21.06,22185.0
2020-03-04 15:05:00,21.06,21.06,21.01,21.01,19480.0,21.06,21.06,21.01,21.01,19480.0
2020-03-04 15:10:00,21.02,21.08,21.02,21.05,32010.0,21.02,21.08,21.02,21.05,32010.0
2020-03-04 15:15:00,21.05,21.06,21.04,21.06,24140.0,21.05,21.06,21.04,21.06,24140.0
2020-03-04 15:20:00,21.07,21.12,21.06,21.12,31950.0,21.07,21.12,21.06,21.12,31950.0
2020-03-04 15:25:00,21.13,21.17,21.13,21.17,31430.0,21.13,21.17,21.13,21.17,31430.0
2020-03-04 15:30:00,21.16,21.2,21.16,21.18,74435.0,21.16,21.2,21.16,21.18,74435.0
2020-03-04 15:35:00,21.19,21.22,21.18,21.22,62130.0,21.19,21.22,21.18,21.22,62130.0
2020-03-04 15:40:00,21.22,21.25,21.2,21.22,81840.0,21.22,21.25,21.2,21.22,81840.0
2020-03-04 15:45:00,21.22,21.25,21.2,21.25,140345.0,21.22,21.25,21.2,21.25,140345.0
2020-03-04 15:50:00,21.24,21.41,21.24,21.4,337925.0,21.24,21.41,21.24,21.4,337925.0
2020-03-04 15:55:00,21.41,21.43,21.36,21.4,393995.0,21.41,21.43,21.36,21.4,393995.0
2020-03-05 09:30:00,20.93,21.01,20.82,21.0,191020.0,20.93,21.01,20.82,21.0,191020.0
2020-03-05 09:35:00,21.0,21.2,21.0,21.2,46475.0,21.0,21.2,21.0,21.2,46475.0
2020-03-05 09:40:00,21.15,21.2,21.12,21.15,20960.0,21.15,21.2,21.12,21.15,20960.0
2020-03-05 09:45:00,21.18,21.18,21.03,21.03,39695.0,21.18,21.18,21.03,21.03,39695.0
2020-03-05 09:50:00,21.05,21.11,21.01,21.04,37885.0,21.05,21.11,21.01,21.04,37885.0
2020-03-05 09:55:00,21.01,21.07,20.96,21.06,34500.0,21.01,21.07,20.96,21.06,34500.0
2020-03-05 10:00:00,21.12,21.17,21.05,21.05,18470.0,21.12,21.17,21.05,21.05,18470.0
2020-03-05 10:05:00,21.05,21.11,21.04,21.06,19675.0,21.05,21.11,21.04,21.06,19675.0
2020-03-05 10:10:00,21.06,21.18,21.06,21.18,26160.0,21.06,21.18,21.06,21.18,26160.0
2020-03-05 10:15:00,21.19,21.26,21.16,21.23,16480.0,21.19,21.26,21.16,21.23,16480.0
2020-03-05 10:20:00,21.22,21.34,21.21,21.27,24675.0,21.22,21.34,21.21,21.27,24675.0
2020-03-05 10:25:00,21.27,21.28,21.21,21.26,28840.0,21.27,21.28,21.21,21.26,28840.0
2020-03-05 10:30:00,21.25,21.32,21.25,21.28,14720.0,21.25,21.32,21.25,21.28,14720.0
2020-03-05 10:35:00,21.28,21.29,21.25,21.27,19780.0,21.28,21.29,21.25,21.27,19780.0
2020-03-05 10:40:00,21.24,21.32,21.24,21.31,28180.0,21.24,21.32,21.24,21.31,28180.0
2020-03-05 10:45:00,21.3,21.4,21.29,21.36,11000.0,21.3,21.4,21.29,21.36,11000.0
2020-03-05 10:50:00,21.36,21.41,21.35,21.4,15995.0,21.36,21.41,21.35,21.4,15995.0
2020-03-05 10:55:00,21.39,21.42,21.36,21.36,17675.0,21.39,21.42,21.36,21.36,17675.0
2020-03-05 11:00:00,21.37,21.39,21.33,21.35,23870.0,21.37,21.39,21.33,21.35,23870.0
2020-03-05 11:05:00,21.37,21.43,21.37,21.42,12500.0,21.37,21.43,21.37,21.42,12500.0
2020-03-05 11:10:00,21.42,21.46,21.4,21.45,13060.0,21.42,21.46,21.4,21.45,13060.0
2020-03-05 11:15:00,21.44,21.47,21.43,21.46,14000.0,21.44,21.47,21.43,21.46,14000.0
2020-03-05 11:20:00,21.47,21.48,21.42,21.43,22005.0,21.47,21.48,21.42,21.43,22005.0
2020-03-05 11:25:00,21.42,21.45,21.37,21.39,56765.0,21.42,21.45,21.37,21.39,56765.0
2020-03-05 11:30:00,21.39,21.4,21.31,21.33,51170.0,21.39,21.4,21.31,21.33,51170.0
2020-03-05 11:35:00,21.32,21.32,21.21,21.22,40400.0,21.32,21.32,21.21,21.22,40400.0
2020-03-05 11:40:00,21.2,21.23,21.17,21.17,23975.0,21.2,21.23,21.17,21.17,23975.0
2020-03-05 11:45:00,21.17,21.2,21.16,21.19,27140.0,21.17,21.2,21.16,21.19,27140.0
2020-03-05 11:50:00,21.18,21.18,21.09,21.12,31000.0,21.18,21.18,21.09,21.12,31000.0
2020-03-05 11:55:00,21.11,21.11,21.04,21.04,36175.0,21.11,21.11,21.04,21.04,36175.0
2020-03-05 12:00:00,21.06,21.08,21.01,21.02,22500.0,21.06,21.08,21.01,21.02,22500.0
2020-03-05 12:05:00,21.02,21.02,20.93,20.95,30850.0,21.02,21.02,20.93,20.95,30850.0
2020-03-05 12:10:00,20.95,20.98,20.93,20.97,17270.0,20.95,20.98,20.93,20.97,17270.0
2020-03-05 12:15:00,20.93,20.98,20.92,20.94,29435.0,20.93,20.98,20.92,20.94,29435.0
2020-03-05 12:20:00,20.93,20.95,20.88,20.88,27475.0,20.93,20.95,20.88,20.88,27475.0
2020-03-05 12:25:00,20.9,20.95,20.87,20.94,14530.0,20.9,20.95,20.87,20.94,14530.0
2020-03-05 12:30:00,20.96,20.97,20.95,20.95,3500.0,20.96,20.97,20.95,20.95,3500.0
2020-03-05 12:35:00,20.95,20.95,20.85,20.86,42115.0,20.95,20.95,20.85,20.86,42115.0
2020-03-05 12:40:00,20.84,20.85,20.78,20.79,35910.0,20.84,20.85,20.78,20.79,35910.0
2020-03-05 12:45:00,20.78,20.83,20.77,20.82,41090.0,20.78,20.83,20.77,20.82,41090.0
2020-03-05 12:50:00,20.81,20.85,20.81,20.84,19415.0,20.81,20.85,20.81,20.84,19415.0
2020-03-05 12:55:00,20.83,20.85,20.79,20.82,63510.0,20.83,20.85,20.79,20.82,63510.0
2020-03-05 13:00:00,20.82,20.83,20.8,20.81,20840.0,20.82,20.83,20.8,20.81,20840.0
2020-03-05 13:05:00,20.81,20.82,20.76,20.77,37055.0,20.81,20.82,20.76,20.77,37055.0
2020-03-05 13:10:00,20.77,20.77,20.72,20.75,51400.0,20.77,20.77,20.72,20.75,51400.0
2020-03-05 13:15:00,20.73,20.78,20.69,20.75,65285.0,20.73,20.78,20.69,20.75,65285.0
2020-03-05 13:20:00,20.73,20.82,20.73,20.79,53805.0,20.73,20.82,20.73,20.79,53805.0
2020-03-05 13:25:00,20.79,20.84,20.77,20.83,20620.0,20.79,20.84,20.77,20.83,20620.0
2020-03-05 13:30:00,20.85,20.87,20.82,20.87,38055.0,20.85,20.87,20.82,20.87,38055.0
2020-03-05 13:35:00,20.87,20.9,20.86,20.86,24020.0,20.87,20.9,20.86,20.86,24020.0
2020-03-05 13:40:00,20.85,20.86,20.82,20.82,33540.0,20.85,20.86,20.82,20.82,33540.0
2020-03-05 13:45:00,20.81,20.89,20.81,20.88,24350.0,20.81,20.89,20.81,20.88,24350.0
2020-03-05 13:50:00,20.89,20.89,20.83,20.83,47560.0,20.89,20.89,20.83,20.83,47560.0
2020-03-05 13:55:00,20.83,20.84,20.78,20.81,34575.0,20.83,20.84,20.78,20.81,34575.0
2020-03-05 14:00:00,20.8,20.82,20.73,20.75,26660.0,20.8,20.82,20.73,20.75,26660.0
2020-03-05 14:05:00,20.74,20.79,20.7,20.78,50950.0,20.74,20.79,20.7,20.78,50950.0
2020-03-05 14:10:00,20.78,20.86,20.78,20.86,11625.0,20.78,20.86,20.78,20.86,11625.0
2020-03-05 14:15:00,20.84,20.84,20.8,20.8,21740.0,20.84,20.84,20.8,20.8,21740.0
2020-03-05 14:20:00,20.81,20.81,20.77,20.78,29240.0,20.81,20.81,20.77,20.78,29240.0
2020-03-05 14:25:00,20.78,20.78,20.74,20.77,14215.0,20.78,20.78,20.74,20.77,14215.0
2020-03-05 14:30:00,20.78,20.82,20.78,20.79,30100.0,20.78,20.82,20.78,20.79,30100.0
2020-03-05 14:35:00,20.78,20.86,20.76,20.86,17210.0,20.78,20.86,20.76,20.86,17210.0
2020-03-05 14:40:00,20.85,20.88,20.83,20.83,21500.0,20.85,20.88,20.83,20.83,21500.0
2020-03-05 14:45:00,20.84,20.85,20.81,20.85,15000.0,20.84,20.85,20.81,20.85,15000.0
2020-03-05 14:50:00,20.85,20.86,20.81,20.81,30705.0,20.85,20.86,20.81,20.81,30705.0
2020-03-05 14:55:00,20.83,20.89,20.83,20.86,20500.0,20.83,20.89,20.83,20.86,20500.0
2020-03-05 15:00:00,20.85,20.86,20.8,20.8,37960.0,20.85,20.86,20.8,20.8,37960.0
2020-03-05 15:05:00,20.81,20.85,20.77,20.84,31575.0,20.81,20.85,20.77,20.84,31575.0
2020-03-05 15:10:00,20.84,20.84,20.7,20.73,25995.0,20.84,20.84,20.7,20.73,25995.0
2020-03-05 15:15:00,20.73,20.74,20.69,20.73,30460.0,20.73,20.74,20.69,20.73,30460.0
2020-03-05 15:20:00,20.75,20.76,20.72,20.73,24645.0,20.75,20.76,20.72,20.73,24645.0
2020-03-05 15:25:00,20.74,20.78,20.72,20.76,58615.0,20.74,20.78,20.72,20.76,58615.0
2020-03-05 15:30:00,20.76,20.9,20.74,20.86,46710.0,20.76,20.9,20.74,20.86,46710.0
2020-03-05 15:35:00,20.86,20.88,20.81,20.82,49945.0,20.86,20.88,20.81,20.82,49945.0
2020-03-05 15:40:00,20.82,20.83,20.76,20.79,49720.0,20.82,20.83,20.76,20.79,49720.0
2020-03-05 15:45:00,20.81,20.81,20.73,20.75,142430.0,20.81,20.81,20.73,20.75,142430.0
2020-03-05 15:50:00,20.75,20.84,20.71,20.72,150835.0,20.75,20.84,20.71,20.72,150835.0
2020-03-05 15:55:00,20.73,20.83,20.7,20.8,264585.0,20.73,20.83,20.7,20.8,264585.0
2020-03-06 09:30:00,20.2,20.57,20.1,20.39,233580.0,20.2,20.57,20.1,20.39,233580.0
2020-03-06 09:35:00,20.39,20.48,20.29,20.33,72655.0,20.39,20.48,20.29,20.33,72655.0
2020-03-06 09:40:00,20.32,20.36,20.23,20.25,35465.0,20.32,20.36,20.23,20.25,35465.0
2020-03-06 09:45:00,20.24,20.29,20.12,20.13,40350.0,20.24,20.29,20.12,20.13,40350.0
2020-03-06 09:50:00,20.12,20.12,20.0,20.1,104315.0,20.12,20.12,20.0,20.1,104315.0
2020-03-06 09:55:00,20.1,20.23,20.07,20.23,72395.0,20.1,20.23,20.07,20.23,72395.0
2020-03-06 10:00:00,20.24,20.26,20.19,20.19,46720.0,20.24,20.26,20.19,20.19,46720.0
2020-03-06 10:05:00,20.22,20.23,20.1,20.11,55855.0,20.22,20.23,20.1,20.11,55855.0
2020-03-06 10:10:00,20.1,20.19,20.08,20.19,33915.0,20.1,20.19,20.08,20.19,33915.0
2020-03-06 10:15:00,20.19,20.27,20.19,20.21,56115.0,20.19,20.27,20.19,20.21,56115.0
2020-03-06 10:20:00,20.24,20.28,20.21,20.28,51495.0,20.24,20.28,20.21,20.28,51495.0
2020-03-06 10:25:00,20.27,20.36,20.26,20.36,42055.0,20.27,20.36,20.26,20.36,42055.0
2020-03-06 10:30:00,20.34,20.4,20.27,20.27,68285.0,20.34,20.4,20.27,20.27,68285.0
2020-03-06 10:35:00,20.28,20.35,20.23,20.34,34615.0,20.28,20.35,20.23,20.34,34615.0
2020-03-06 10:40:00,20.35,20.48,20.32,20.44,53405.0,20.35,20.48,20.32,20.44,53405.0
2020-03-06 10:45:00,20.43,20.48,20.35,20.43,60775.0,20.43,20.48,20.35,20.43,60775.0
2020-03-06 10:50:00,20.44,20.44,20.36,20.39,19805.0,20.44,20.44,20.36,20.39,19805.0
2020-03-06 10:55:00,20.37,20.39,20.29,20.37,41580.0,20.37,20.39,20.29,20.37,41580.0
2020-03-06 11:00:00,20.34,20.37,20.24,20.24,30370.0,20.34,20.37,20.24,20.24,30370.0
2020-03-06 11:05:00,20.26,20.27,20.19,20.22,24815.0,20.26,20.27,20.19,20.22,24815.0
2020-03-06 11:10:00,20.22,20.28,20.21,20.23,28500.0,20.22,20.28,20.21,20.23,28500.0
2020-03-06 11:15:00,20.23,20.28,20.22,20.25,39750.0,20.23,20.28,20.22,20.25,39750.0
2020-03-06 11:20:00,20.27,20.3,20.21,20.21,27500.0,20.27,20.3,20.21,20.21,27500.0
2020-03-06 11:25:00,20.21,20.23,20.13,20.15,41305.0,20.21,20.23,20.13,20.15,41305.0
2020-03-06 11:30:00,20.18,20.24,20.16,20.19,37580.0,20.18,20.24,20.16,20.19,37580.0
2020-03-06 11:35:00,20.17,20.19,20.13,20.17,28800.0,20.17,20.19,20.13,20.17,28800.0
2020-03-06 11:40:00,20.17,20.17,20.07,20.08,37825.0,20.17,20.17,20.07,20.08,37825.0
2020-03-06 11:45:00,20.09,20.09,20.04,20.04,38225.0,20.09,20.09,20.04,20.04,38225.0
2020-03-06 11:50:00,20.03,20.09,20.03,20.06,24500.0,20.03,20.09,20.03,20.06,24500.0
2020-03-06 11:55:00,20.06,20.07,20.01,20.02,28775.0,20.06,20.07,20.01,20.02,28775.0
2020-03-06 12:00:00,20.04,20.05,19.99,20.0,171160.0,20.04,20.05,19.99,20.0,171160.0
2020-03-06 12:05:00,20.0,20.0,19.98,20.0,90885.0,20.0,20.0,19.98,20.0,90885.0
2020-03-06 12:10:00,20.0,20.03,19.99,19.99,102285.0,20.0,20.03,19.99,19.99,102285.0
2020-03-06 12:15:00,20.0,20.01,19.92,19.94,168710.0,20.0,20.01,19.92,19.94,168710.0
2020-03-06 12:20:00,19.94,20.0,19.93,19.94,180275.0,19.94,20.0,19.93,19.94,180275.0
2020-03-06 12:25:00,19.93,19.95,19.91,19.91,82865.0,19.93,19.95,19.91,19.91,82865.0
2020-03-06 12:30:00,19.9,20.01,19.89,20.01,42800.0,19.9,20.01,19.89,20.01,42800.0
2020-03-06 12:35:00,20.01,20.04,19.95,19.98,121875.0,20.01,20.04,19.95,19.98,121875.0
2020-03-06 12:40:00,19.97,20.0,19.96,19.98,65000.0,19.97,20.0,19.96,19.98,65000.0
2020-03-06 12:45:00,19.99,20.02,19.95,19.97,71980.0,19.99,20.02,19.95,19.97,71980.0
2020-03-06 12:50:00,19.96,19.99,19.96,19.96,62265.0,19.96,19.99,19.96,19.96,62265.0
2020-03-06 12:55:00,19.96,19.98,19.93,19.95,89540.0,19.96,19.98,19.93,19.95,89540.0
2020-03-06 13:00:00,19.96,20.03,19.96,20.0,44825.0,19.96,20.03,19.96,20.0,44825.0
2020-03-06 13:05:00,20.01,20.02,19.99,20.0,51450.0,20.01,20.02,19.99,20.0,51450.0
2020-03-06 13:10:00,20.01,20.02,19.95,19.97,66905.0,20.01,20.02,19.95,19.97,66905.0
2020-03-06 13:15:00,19.98,20.02,19.97,20.0,50270.0,19.98,20.02,19.97,20.0,50270.0
2020-03-06 13:20:00,20.01,20.1,20.01,20.07,28515.0,20.01,20.1,20.01,20.07,28515.0
2020-03-06 13:25:00,20.08,20.08,19.99,20.0,28815.0,20.08,20.08,19.99,20.0,28815.0
2020-03-06 13:30:00,20.0,20.04,19.95,19.96,99960.0,20.0,20.04,19.95,19.96,99960.0
2020-03-06 13:35:00,19.96,19.97,19.92,19.97,54220.0,19.96,19.97,19.92,19.97,54220.0
2020-03-06 13:40:00,19.96,20.0,19.9,19.92,101305.0,19.96,20.0,19.9,19.92,101305.0
2020-03-06 13:45:00,19.92,19.93,19.87,19.88,57980.0,19.92,19.93,19.87,19.88,57980.0
2020-03-06 13:50:00,19.87,19.89,19.82,19.82,60010.0,19.87,19.89,19.82,19.82,60010.0
2020-03-06 13:55:00,19.83,19.86,19.82,19.85,38755.0,19.83,19.86,19.82,19.85,38755.0
2020-03-06 14:00:00,19.86,19.86,19.78,19.82,69645.0,19.86,19.86,19.78,19.82,69645.0
2020-03-06 14:05:00,19.84,19.85,19.81,19.82,49270.0,19.84,19.85,19.81,19.82,49270.0
2020-03-06 14:10:00,19.82,19.84,19.81,19.83,47150.0,19.82,19.84,19.81,19.83,47150.0
2020-03-06 14:15:00,19.82,19.82,19.77,19.78,44580.0,19.82,19.82,19.77,19.78,44580.0
2020-03-06 14:20:00,19.77,19.8,19.75,19.77,72950.0,19.77,19.8,19.75,19.77,72950.0
2020-03-06 14:25:00,19.78,19.83,19.77,19.77,51645.0,19.78,19.83,19.77,19.77,51645.0
2020-03-06 14:30:00,19.78,19.79,19.73,19.73,40380.0,19.78,19.79,19.73,19.73,40380.0
2020-03-06 14:35:00,19.73,19.73,19.64,19.65,73330.0,19.73,19.73,19.64,19.65,73330.0
2020-03-06 14:40:00,19.65,19.67,19.63,19.63,98335.0,19.65,19.67,19.63,19.63,98335.0
2020-03-06 14:45:00,19.63,19.67,19.58,19.58,179880.0,19.63,19.67,19.58,19.58,179880.0
2020-03-06 14:50:00,19.58,19.62,19.57,19.61,45205.0,19.58,19.62,19.57,19.61,45205.0
2020-03-06 14:55:00,19.61,19.67,19.61,19.62,85010.0,19.61,19.67,19.61,19.62,85010.0
2020-03-06 15:00:00,19.6,19.64,19.57,19.58,88640.0,19.6,19.64,19.57,19.58,88640.0
2020-03-06 15:05:00,19.58,19.58,19.54,19.55,81190.0,19.58,19.58,19.54,19.55,81190.0
2020-03-06 15:10:00,19.57,19.67,19.56,19.61,212405.0,19.57,19.67,19.56,19.61,212405.0
2020-03-06 15:15:00,19.61,19.69,19.61,19.66,198340.0,19.61,19.69,19.61,19.66,198340.0
2020-03-06 15:20:00,19.68,19.74,19.65,19.73,107980.0,19.68,19.74,19.65,19.73,107980.0
2020-03-06 15:25:00,19.74,19.79,19.7,19.72,101900.0,19.74,19.79,19.7,19.72,101900.0
2020-03-06 15:30:00,19.7,19.87,19.69,19.83,146570.0,19.7,19.87,19.69,19.83,146570.0
2020-03-06 15:35:00,19.83,19.88,19.73,19.74,174655.0,19.83,19.88,19.73,19.74,174655.0
2020-03-06 15:40:00,19.74,19.86,19.74,19.85,199410.0,19.74,19.86,19.74,19.85,199410.0
2020-03-06 15:45:00,19.84,19.89,19.8,19.85,169715.0,19.84,19.89,19.8,19.85,169715.0
2020-03-06 15:50:00,19.85,19.96,19.83,19.89,473970.0,19.85,19.96,19.83,19.89,473970.0
2020-03-06 15:55:00,19.88,20.0,19.87,19.91,663310.0,19.88,20.0,19.87,19.91,663310.0
2020-03-09 09:30:00,18.65,18.91,18.04,18.83,532055.0,18.65,18.91,18.04,18.83,532055.0
2020-03-09 09:35:00,18.83,18.83,18.83,18.83,0.0,18.83,18.83,18.83,18.83,0.0
2020-03-09 09:40:00,18.83,18.83,18.83,18.83,0.0,18.83,18.83,18.83,18.83,0.0
2020-03-09 09:45:00,18.82,19.0,18.81,18.94,189850.0,18.82,19.0,18.81,18.94,189850.0
2020-03-09 09:50:00,18.89,19.06,18.8,19.06,242095.0,18.89,19.06,18.8,19.06,242095.0
2020-03-09 09:55:00,19.06,19.51,19.01,19.34,249485.0,19.06,19.51,19.01,19.34,249485.0
2020-03-09 10:00:00,19.38,19.42,19.2,19.2,191670.0,19.38,19.42,19.2,19.2,191670.0
2020-03-09 10:05:00,19.18,19.4,19.16,19.34,91515.0,19.18,19.4,19.16,19.34,91515.0
2020-03-09 10:10:00,19.35,19.37,19.25,19.31,147585.0,19.35,19.37,19.25,19.31,147585.0
2020-03-09 10:15:00,19.32,19.52,19.32,19.47,175585.0,19.32,19.52,19.32,19.47,175585.0
2020-03-09 10:20:00,19.48,19.5,19.23,19.25,155245.0,19.48,19.5,19.23,19.25,155245.0
2020-03-09 10:25:00,19.23,19.3,19.18,19.2,83585.0,19.23,19.3,19.18,19.2,83585.0
2020-03-09 10:30:00,19.21,19.21,19.1,19.16,89600.0,19.21,19.21,19.1,19.16,89600.0
2020-03-09 10:35:00,19.17,19.17,19.05,19.12,99240.0,19.17,19.17,19.05,19.12,99240.0
2020-03-09 10:40:00,19.1,19.14,19.06,19.09,77150.0,19.1,19.14,19.06,19.09,77150.0
2020-03-09 10:45:00,19.09,19.14,19.05,19.09,74945.0,19.09,19.14,19.05,19.09,74945.0
2020-03-09 10:50:00,19.08,19.12,19.06,19.1,68995.0,19.08,19.12,19.06,19.1,68995.0
2020-03-09 10:55:00,19.09,19.12,19.04,19.1,63650.0,19.09,19.12,19.04,19.1,63650.0
2020-03-09 11:00:00,19.09,19.11,18.98,19.01,164250.0,19.09,19.11,18.98,19.01,164250.0
2020-03-09 11:05:00,18.99,19.0,18.81,18.82,164295.0,18.99,19.0,18.81,18.82,164295.0
2020-03-09 11:10:00,18.83,18.89,18.81,18.83,213715.0,18.83,18.89,18.81,18.83,213715.0
2020-03-09 11:15:00,18.82,18.9,18.82,18.83,470625.0,18.82,18.9,18.82,18.83,470625.0
2020-03-09 11:20:00,18.82,18.84,18.65,18.71,253395.0,18.82,18.84,18.65,18.71,253395.0
2020-03-09 11:25:00,18.71,18.78,18.71,18.78,149895.0,18.71,18.78,18.71,18.78,149895.0
2020-03-09 11:30:00,18.78,18.78,18.65,18.7,331620.0,18.78,18.78,18.65,18.7,331620.0
2020-03-09 11:35:00,18.7,18.9,18.69,18.83,116035.0,18.7,18.9,18.69,18.83,116035.0
2020-03-09 11:40:00,18.83,18.84,18.75,18.82,81555.0,18.83,18.84,18.75,18.82,81555.0
2020-03-09 11:45:00,18.82,18.96,18.8,18.95,63280.0,18.82,18.96,18.8,18.95,63280.0
2020-03-09 11:50:00,18.96,18.99,18.91,18.94,50050.0,18.96,18.99,18.91,18.94,50050.0
2020-03-09 11:55:00,18.94,18.98,18.9,18.93,42000.0,18.94,18.98,18.9,18.93,42000.0
2020-03-09 12:00:00,18.92,18.94,18.84,18.84,56985.0,18.92,18.94,18.84,18.84,56985.0
2020-03-09 12:05:00,18.86,18.98,18.85,18.94,119335.0,18.86,18.98,18.85,18.94,119335.0
2020-03-09 12:10:00,18.94,18.97,18.8,18.81,82680.0,18.94,18.97,18.8,18.81,82680.0
2020-03-09 12:15:00,18.81,18.83,18.75,18.76,75710.0,18.81,18.83,18.75,18.76,75710.0
2020-03-09 12:20:00,18.76,18.81,18.75,18.79,65585.0,18.76,18.81,18.75,18.79,65585.0
2020-03-09 12:25:00,18.79,18.79,18.73,18.73,32500.0,18.79,18.79,18.73,18.73,32500.0
2020-03-09 12:30:00,18.72,18.76,18.68,18.69,62105.0,18.72,18.76,18.68,18.69,62105.0
2020-03-09 12:35:00,18.7,18.72,18.64,18.71,70025.0,18.7,18.72,18.64,18.71,70025.0
2020-03-09 12:40:00,18.72,18.75,18.56,18.57,71430.0,18.72,18.75,18.56,18.57,71430.0
2020-03-09 12:45:00,18.56,18.61,18.54,18.55,90895.0,18.56,18.61,18.54,18.55,90895.0
2020-03-09 12:50:00,18.57,18.61,18.53,18.59,110060.0,18.57,18.61,18.53,18.59,110060.0
2020-03-09 12:55:00,18.58,18.62,18.51,18.56,103635.0,18.58,18.62,18.51,18.56,103635.0
2020-03-09 13:00:00,18.56,18.58,18.46,18.46,368450.0,18.56,18.58,18.46,18.46,368450.0
2020-03-09 13:05:00,18.43,18.45,18.37,18.4,109760.0,18.43,18.45,18.37,18.4,109760.0
2020-03-09 13:10:00,18.42,18.45,18.37,18.4,171190.0,18.42,18.45,18.37,18.4,171190.0
2020-03-09 13:15:00,18.39,18.44,18.33,18.35,101160.0,18.39,18.44,18.33,18.35,101160.0
2020-03-09 13:20:00,18.34,18.38,18.29,18.37,117940.0,18.34,18.38,18.29,18.37,117940.0
2020-03-09 13:25:00,18.39,18.4,18.32,18.33,72490.0,18.39,18.4,18.32,18.33,72490.0
2020-03-09 13:30:00,18.34,18.36,18.28,18.29,119285.0,18.34,18.36,18.28,18.29,119285.0
2020-03-09 13:35:00,18.29,18.3,18.21,18.21,99775.0,18.29,18.3,18.21,18.21,99775.0
2020-03-09 13:40:00,18.22,18.24,18.18,18.2,81845.0,18.22,18.24,18.18,18.2,81845.0
2020-03-09 13:45:00,18.2,18.2,18.13,18.15,276070.0,18.2,18.2,18.13,18.15,276070.0
2020-03-09 13:50:00,18.15,18.15,17.98,17.98,189990.0,18.15,18.15,17.98,17.98,189990.0
2020-03-09 13:55:00,17.98,18.07,17.98,18.02,175720.0,17.98,18.07,17.98,18.02,175720.0
2020-03-09 14:00:00,18.03,18.04,17.93,17.94,143265.0,18.03,18.04,17.93,17.94,143265.0
2020-03-09 14:05:00,17.94,18.05,17.92,17.94,126045.0,17.94,18.05,17.92,17.94,126045.0
2020-03-09 14:10:00,17.93,17.99,17.84,17.86,217230.0,17.93,17.99,17.84,17.86,217230.0
2020-03-09 14:15:00,17.89,17.94,17.8,17.82,199050.0,17.89,17.94,17.8,17.82,199050.0
2020-03-09 14:20:00,17.82,17.87,17.72,17.74,170405.0,17.82,17.87,17.72,17.74,170405.0
2020-03-09 14:25:00,17.74,17.74,17.52,17.55,222265.0,17.74,17.74,17.52,17.55,222265.0
2020-03-09 14:30:00,17.54,17.57,17.47,17.52,246590.0,17.54,17.57,17.47,17.52,246590.0
2020-03-09 14:35:00,17.51,17.56,17.37,17.47,236670.0,17.51,17.56,17.37,17.47,236670.0
2020-03-09 14:40:00,17.47,17.49,17.3,17.32,197510.0,17.47,17.49,17.3,17.32,197510.0
2020-03-09 14:45:00,17.34,17.43,17.26,17.28,235370.0,17.34,17.43,17.26,17.28,235370.0
2020-03-09 14:50:00,17.27,17.46,17.27,17.45,279060.0,17.27,17.46,17.27,17.45,279060.0
2020-03-09 14:55:00,17.47,17.47,17.34,17.34,176655.0,17.47,17.47,17.34,17.34,176655.0
2020-03-09 15:00:00,17.34,17.38,17.25,17.37,190015.0,17.34,17.38,17.25,17.37,190015.0
2020-03-09 15:05:00,17.38,17.38,17.22,17.26,427265.0,17.38,17.38,17.22,17.26,427265.0
2020-03-09 15:10:00,17.25,17.26,17.06,17.06,272240.0,17.25,17.26,17.06,17.06,272240.0
2020-03-09 15:15:00,17.06,17.28,17.06,17.28,231845.0,17.06,17.28,17.06,17.28,231845.0
2020-03-09 15:20:00,17.31,17.55,17.27,17.52,209365.0,17.31,17.55,17.27,17.52,209365.0
2020-03-09 15:25:00,17.51,17.67,17.51,17.63,237225.0,17.51,17.67,17.51,17.63,237225.0
2020-03-09 15:30:00,17.62,17.62,17.5,17.52,263470.0,17.62,17.62,17.5,17.52,263470.0
2020-03-09 15:35:00,17.52,17.63,17.51,17.6,248725.0,17.52,17.63,17.51,17.6,248725.0
2020-03-09 15:40:00,17.62,17.67,17.58,17.64,149990.0,17.62,17.67,17.58,17.64,149990.0
2020-03-09 15:45:00,17.64,17.66,17.57,17.65,189320.0,17.64,17.66,17.57,17.65,189320.0
2020-03-09 15:50:00,17.64,17.64,17.48,17.54,314385.0,17.64,17.64,17.48,17.54,314385.0
2020-03-09 15:55:00,17.54,17.55,17.43,17.43,416570.0,17.54,17.55,17.43,17.43,416570.0
2020-03-10 09:30:00,18.09,18.34,18.04,18.28,404320.0,18.09,18.34,18.04,18.28,404320.0
2020-03-10 09:35:00,18.29,18.3,18.09,18.14,238670.0,18.29,18.3,18.09,18.14,238670.0
2020-03-10 09:40:00,18.14,18.32,18.11,18.3,190240.0,18.14,18.32,18.11,18.3,190240.0
2020-03-10 09:45:00,18.32,18.34,18.28,18.33,175070.0,18.32,18.34,18.28,18.33,175070.0
2020-03-10 09:50:00,18.31,18.36,18.29,18.34,141545.0,18.31,18.36,18.29,18.34,141545.0
2020-03-10 09:55:00,18.35,18.41,18.34,18.38,132300.0,18.35,18.41,18.34,18.38,132300.0
2020-03-10 10:00:00,18.37,18.41,18.3,18.39,123400.0,18.37,18.41,18.3,18.39,123400.0
2020-03-10 10:05:00,18.39,18.46,18.37,18.37,88930.0,18.39,18.46,18.37,18.37,88930.0
2020-03-10 10:10:00,18.39,18.54,18.37,18.52,96910.0,18.39,18.54,18.37,18.52,96910.0
2020-03-10 10:15:00,18.52,18.58,18.49,18.57,133930.0,18.52,18.58,18.49,18.57,133930.0
2020-03-10 10:20:00,18.58,18.64,18.58,18.6,206240.0,18.58,18.64,18.58,18.6,206240.0
2020-03-10 10:25:00,18.61,18.65,18.6,18.62,209140.0,18.61,18.65,18.6,18.62,209140.0
2020-03-10 10:30:00,18.62,18.64,18.6,18.63,152145.0,18.62,18.64,18.6,18.63,152145.0
2020-03-10 10:35:00,18.63,18.65,18.6,18.65,124895.0,18.63,18.65,18.6,18.65,124895.0
2020-03-10 10:40:00,18.65,18.67,18.64,18.65,423280.0,18.65,18.67,18.64,18.65,423280.0
2020-03-10 10:45:00,18.64,18.64,18.51,18.54,130880.0,18.64,18.64,18.51,18.54,130880.0
2020-03-10 10:50:00,18.55,18.59,18.49,18.49,272970.0,18.55,18.59,18.49,18.49,272970.0
2020-03-10 10:55:00,18.5,18.55,18.41,18.43,318810.0,18.5,18.55,18.41,18.43,318810.0
2020-03-10 11:00:00,18.43,18.45,18.38,18.4,250190.0,18.43,18.45,18.38,18.4,250190.0
2020-03-10 11:05:00,18.4,18.43,18.39,18.41,124050.0,18.4,18.43,18.39,18.41,124050.0
2020-03-10 11:10:00,18.41,18.42,18.26,18.26,218610.0,18.41,18.42,18.26,18.26,218610.0
2020-03-10 11:15:00,18.25,18.3,18.23,18.24,257910.0,18.25,18.3,18.23,18.24,257910.0
2020-03-10 11:20:00,18.24,18.27,18.2,18.23,197460.0,18.24,18.27,18.2,18.23,197460.0
2020-03-10 11:25:00,18.22,18.26,18.0,18.0,307960.0,18.22,18.26,18.0,18.0,307960.0
2020-03-10 11:30:00,17.95,18.03,17.89,17.9,96390.0,17.95,18.03,17.89,17.9,96390.0
2020-03-10 11:35:00,17.91,17.94,17.8,17.86,114715.0,17.91,17.94,17.8,17.86,114715.0
2020-03-10 11:40:00,17.85,17.96,17.84,17.93,85825.0,17.85,17.96,17.84,17.93,85825.0
2020-03-10 11:45:00,17.94,18.13,17.94,18.08,121950.0,17.94,18.13,17.94,18.08,121950.0
2020-03-10 11:50:00,18.12,18.12,17.92,17.95,143795.0,18.12,18.12,17.92,17.95,143795.0
2020-03-10 11:55:00,17.95,17.97,17.86,17.9,85020.0,17.95,17.97,17.86,17.9,85020.0
2020-03-10 12:00:00,17.89,18.05,17.89,17.93,75405.0,17.89,18.05,17.89,17.93,75405.0
2020-03-10 12:05:00,17.93,17.94,17.83,17.93,84635.0,17.93,17.94,17.83,17.93,84635.0
2020-03-10 12:10:00,17.93,18.05,17.93,18.05,60265.0,17.93,18.05,17.93,18.05,60265.0
2020-03-10 12:15:00,18.04,18.1,18.04,18.09,86535.0,18.04,18.1,18.04,18.09,86535.0
2020-03-10 12:20:00,18.1,18.13,18.08,18.13,63495.0,18.1,18.13,18.08,18.13,63495.0
2020-03-10 12:25:00,18.14,18.14,18.03,18.05,52075.0,18.14,18.14,18.03,18.05,52075.0
2020-03-10 12:30:00,18.03,18.06,17.9,17.91,77455.0,18.03,18.06,17.9,17.91,77455.0
2020-03-10 12:35:00,17.91,17.92,17.82,17.87,98350.0,17.91,17.92,17.82,17.87,98350.0
2020-03-10 12:40:00,17.89,17.91,17.8,17.88,149365.0,17.89,17.91,17.8,17.88,149365.0
2020-03-10 12:45:00,17.86,17.89,17.83,17.85,88985.0,17.86,17.89,17.83,17.85,88985.0
2020-03-10 12:50:00,17.84,17.87,17.8,17.87,189125.0,17.84,17.87,17.8,17.87,189125.0
2020-03-10 12:55:00,17.87,17.96,17.87,17.91,90070.0,17.87,17.96,17.87,17.91,90070.0
2020-03-10 13:00:00,17.93,17.93,17.85,17.86,50490.0,17.93,17.93,17.85,17.86,50490.0
2020-03-10 13:05:00,17.86,17.89,17.83,17.89,79565.0,17.86,17.89,17.83,17.89,79565.0
2020-03-10 13:10:00,17.9,17.92,17.83,17.86,85870.0,17.9,17.92,17.83,17.86,85870.0
2020-03-10 13:15:00,17.88,17.96,17.85,17.96,41210.0,17.88,17.96,17.85,17.96,41210.0
2020-03-10 13:20:00,17.96,18.06,17.95,18.03,71525.0,17.96,18.06,17.95,18.03,71525.0
2020-03-10 13:25:00,18.03,18.03,17.95,17.99,46800.0,18.03,18.03,17.95,17.99,46800.0
2020-03-10 13:30:00,18.01,18.02,17.96,18.0,42305.0,18.01,18.02,17.96,18.0,42305.0
2020-03-10 13:35:00,18.01,18.04,17.98,17.99,52870.0,18.01,18.04,17.98,17.99,52870.0
2020-03-10 13:40:00,18.0,18.01,17.91,17.95,39535.0,18.0,18.01,17.91,17.95,39535.0
2020-03-10 13:45:00,17.95,17.95,17.83,17.84,59600.0,17.95,17.95,17.83,17.84,59600.0
2020-03-10 13:50:00,17.86,17.87,17.71,17.73,93240.0,17.86,17.87,17.71,17.73,93240.0
2020-03-10 13:55:00,17.74,17.74,17.64,17.64,140815.0,17.74,17.74,17.64,17.64,140815.0
2020-03-10 14:00:00,17.65,17.66,17.55,17.62,188995.0,17.65,17.66,17.55,17.62,188995.0
2020-03-10 14:05:00,17.62,17.64,17.52,17.6,108360.0,17.62,17.64,17.52,17.6,108360.0
2020-03-10 14:10:00,17.59,17.66,17.56,17.66,59485.0,17.59,17.66,17.56,17.66,59485.0
2020-03-10 14:15:00,17.68,17.73,17.67,17.71,110595.0,17.68,17.73,17.67,17.71,110595.0
2020-03-10 14:20:00,17.73,17.77,17.66,17.69,78745.0,17.73,17.77,17.66,17.69,78745.0
2020-03-10 14:25:00,17.68,17.8,17.66,17.78,84845.0,17.68,17.8,17.66,17.78,84845.0
2020-03-10 14:30:00,17.79,17.9,17.77,17.89,76240.0,17.79,17.9,17.77,17.89,76240.0
2020-03-10 14:35:00,17.9,17.95,17.88,17.9,84450.0,17.9,17.95,17.88,17.9,84450.0
2020-03-10 14:40:00,17.9,18.02,17.89,18.01,108550.0,17.9,18.02,17.89,18.01,108550.0
2020-03-10 14:45:00,18.01,18.15,18.01,18.15,89570.0,18.01,18.15,18.01,18.15,89570.0
2020-03-10 14:50:00,18.16,18.17,18.0,18.03,103560.0,18.16,18.17,18.0,18.03,103560.0
2020-03-10 14:55:00,18.06,18.1,18.0,18.09,85275.0,18.06,18.1,18.0,18.09,85275.0
2020-03-10 15:00:00,18.09,18.21,18.08,18.2,72375.0,18.09,18.21,18.08,18.2,72375.0
2020-03-10 15:05:00,18.2,18.24,18.16,18.16,91015.0,18.2,18.24,18.16,18.16,91015.0
2020-03-10 15:10:00,18.17,18.21,18.17,18.2,80025.0,18.17,18.21,18.17,18.2,80025.0
2020-03-10 15:15:00,18.21,18.31,18.16,18.3,107825.0,18.21,18.31,18.16,18.3,107825.0
2020-03-10 15:20:00,18.28,18.36,18.27,18.33,159180.0,18.28,18.36,18.27,18.33,159180.0
2020-03-10 15:25:00,18.32,18.32,18.19,18.22,179545.0,18.32,18.32,18.19,18.22,179545.0
2020-03-10 15:30:00,18.22,18.25,18.15,18.21,191045.0,18.22,18.25,18.15,18.21,191045.0
2020-03-10 15:35:00,18.21,18.29,18.19,18.28,294590.0,18.21,18.29,18.19,18.28,294590.0
2020-03-10 15:40:00,18.26,18.28,18.02,18.04,384695.0,18.26,18.28,18.02,18.04,384695.0
2020-03-10 15:45:00,18.05,18.16,17.97,18.02,512670.0,18.05,18.16,17.97,18.02,512670.0
2020-03-10 15:50:00,18.03,18.1,17.93,18.0,589495.0,18.03,18.1,17.93,18.0,589495.0
2020-03-10 15:55:00,18.0,18.14,17.95,18.14,889055.0,18.0,18.14,17.95,18.14,889055.0
2020-03-11 09:30:00,17.79,17.85,17.49,17.85,291570.0,17.79,17.85,17.49,17.85,291570.0
2020-03-11 09:35:00,17.88,18.09,17.79,17.94,354205.0,17.88,18.09,17.79,17.94,354205.0
2020-03-11 09:40:00,17.94,18.12,17.87,18.02,159820.0,17.94,18.12,17.87,18.02,159820.0
2020-03-11 09:45:00,18.04,18.18,18.02,18.15,135970.0,18.04,18.18,18.02,18.15,135970.0
2020-03-11 09:50:00,18.14,18.2,18.02,18.2,155035.0,18.14,18.2,18.02,18.2,155035.0
2020-03-11 09:55:00,18.21,18.24,18.13,18.22,253110.0,18.21,18.24,18.13,18.22,253110.0
2020-03-11 10:00:00,18.22,18.23,18.1,18.15,117210.0,18.22,18.23,18.1,18.15,117210.0
2020-03-11 10:05:00,18.16,18.33,18.16,18.31,90980.0,18.16,18.33,18.16,18.31,90980.0
2020-03-11 10:10:00,18.33,18.39,18.27,18.3,128470.0,18.33,18.39,18.27,18.3,128470.0
2020-03-11 10:15:00,18.28,18.29,18.22,18.26,123705.0,18.28,18.29,18.22,18.26,123705.0
2020-03-11 10:20:00,18.27,18.29,18.19,18.21,182930.0,18.27,18.29,18.19,18.21,182930.0
2020-03-11 10:25:00,18.2,18.24,18.13,18.15,164985.0,18.2,18.24,18.13,18.15,164985.0
2020-03-11 10:30:00,18.15,18.25,18.1,18.24,115695.0,18.15,18.25,18.1,18.24,115695.0
2020-03-11 10:35:00,18.23,18.24,18.16,18.22,128880.0,18.23,18.24,18.16,18.22,128880.0
2020-03-11 10:40:00,18.2,18.25,18.17,18.17,88825.0,18.2,18.25,18.17,18.17,88825.0
2020-03-11 10:45:00,18.17,18.26,18.09,18.09,111200.0,18.17,18.26,18.09,18.09,111200.0
2020-03-11 10:50:00,18.09,18.1,18.02,18.05,115550.0,18.09,18.1,18.02,18.05,115550.0
2020-03-11 10:55:00,18.05,18.07,17.94,17.96,132265.0,18.05,18.07,17.94,17.96,132265.0
2020-03-11 11:00:00,17.97,18.02,17.95,17.99,74100.0,17.97,18.02,17.95,17.99,74100.0
2020-03-11 11:05:00,18.01,18.2,18.01,18.2,64315.0,18.01,18.2,18.01,18.2,64315.0
2020-03-11 11:10:00,18.18,18.18,18.12,18.17,92700.0,18.18,18.18,18.12,18.17,92700.0
2020-03-11 11:15:00,18.17,18.2,18.06,18.08,93625.0,18.17,18.2,18.06,18.08,93625.0
2020-03-11 11:20:00,18.08,18.08,17.89,17.9,149235.0,18.08,18.08,17.89,17.9,149235.0
2020-03-11 11:25:00,17.9,17.92,17.86,17.89,59350.0,17.9,17.92,17.86,17.89,59350.0
2020-03-11 11:30:00,17.89,17.95,17.88,17.93,57530.0,17.89,17.95,17.88,17.93,57530.0
2020-03-11 11:35:00,17.92,18.02,17.9,18.02,57785.0,17.92,18.02,17.9,18.02,57785.0
2020-03-11 11:40:00,18.01,18.01,17.92,17.92,76720.0,18.01,18.01,17.92,17.92,76720.0
2020-03-11 11:45:00,17.92,17.95,17.86,17.9,48780.0,17.92,17.95,17.86,17.9,48780.0
2020-03-11 11:50:00,17.91,17.95,17.86,17.87,56835.0,17.91,17.95,17.86,17.87,56835.0
2020-03-11 11:55:00,17.86,17.89,17.82,17.87,54095.0,17.86,17.89,17.82,17.87,54095.0
2020-03-11 12:00:00,17.88,17.95,17.82,17.95,38705.0,17.88,17.95,17.82,17.95,38705.0
2020-03-11 12:05:00,17.97,18.02,17.95,18.02,66870.0,17.97,18.02,17.95,18.02,66870.0
2020-03-11 12:10:00,18.04,18.13,18.04,18.12,78015.0,18.04,18.13,18.04,18.12,78015.0
2020-03-11 12:15:00,18.12,18.17,18.12,18.16,41220.0,18.12,18.17,18.12,18.16,41220.0
2020-03-11 12:20:00,18.16,18.17,18.03,18.03,52235.0,18.16,18.17,18.03,18.03,52235.0
2020-03-11 12:25:00,18.02,18.03,17.95,18.03,69110.0,18.02,18.03,17.95,18.03,69110.0
2020-03-11 12:30:00,18.02,18.04,17.99,18.0,50690.0,18.02,18.04,17.99,18.0,50690.0
2020-03-11 12:35:00,18.0,18.02,17.96,17.96,43655.0,18.0,18.02,17.96,17.96,43655.0
2020-03-11 12:40:00,17.97,17.97,17.89,17.9,70630.0,17.97,17.97,17.89,17.9,70630.0
2020-03-11 12:45:00,17.91,17.95,17.84,17.87,57000.0,17.91,17.95,17.84,17.87,57000.0
2020-03-11 12:50:00,17.88,17.92,17.84,17.84,70435.0,17.88,17.92,17.84,17.84,70435.0
2020-03-11 12:55:00,17.83,17.86,17.8,17.85,70620.0,17.83,17.86,17.8,17.85,70620.0
2020-03-11 13:00:00,17.85,17.86,17.74,17.74,61085.0,17.85,17.86,17.74,17.74,61085.0
2020-03-11 13:05:00,17.76,17.78,17.68,17.72,93575.0,17.76,17.78,17.68,17.72,93575.0
2020-03-11 13:10:00,17.73,17.76,17.72,17.73,65720.0,17.73,17.76,17.72,17.73,65720.0
2020-03-11 13:15:00,17.73,17.82,17.73,17.81,57650.0,17.73,17.82,17.73,17.81,57650.0
2020-03-11 13:20:00,17.82,17.84,17.76,17.76,49545.0,17.82,17.84,17.76,17.76,49545.0
2020-03-11 13:25:00,17.77,17.87,17.77,17.87,55230.0,17.77,17.87,17.77,17.87,55230.0
2020-03-11 13:30:00,17.85,17.88,17.82,17.82,45830.0,17.85,17.88,17.82,17.82,45830.0
2020-03-11 13:35:00,17.82,17.82,17.77,17.8,59090.0,17.82,17.82,17.77,17.8,59090.0
2020-03-11 13:40:00,17.8,17.81,17.68,17.68,62055.0,17.8,17.81,17.68,17.68,62055.0
2020-03-11 13:45:00,17.68,17.79,17.66,17.75,75445.0,17.68,17.79,17.66,17.75,75445.0
2020-03-11 13:50:00,17.75,17.75,17.7,17.72,50265.0,17.75,17.75,17.7,17.72,50265.0
2020-03-11 13:55:00,17.71,17.8,17.71,17.77,65005.0,17.71,17.8,17.71,17.77,65005.0
2020-03-11 14:00:00,17.77,17.79,17.68,17.68,65430.0,17.77,17.79,17.68,17.68,65430.0
2020-03-11 14:05:00,17.69,17.73,17.66,17.67,56200.0,17.69,17.73,17.66,17.67,56200.0
2020-03-11 14:10:00,17.67,17.68,17.65,17.67,59490.0,17.67,17.68,17.65,17.67,59490.0
2020-03-11 14:15:00,17.68,17.68,17.56,17.56,167845.0,17.68,17.68,17.56,17.56,167845.0
2020-03-11 14:20:00,17.57,17.6,17.57,17.59,90745.0,17.57,17.6,17.57,17.59,90745.0
2020-03-11 14:25:00,17.58,17.58,17.54,17.57,84830.0,17.58,17.58,17.54,17.57,84830.0
2020-03-11 14:30:00,17.58,17.67,17.56,17.61,88345.0,17.58,17.67,17.56,17.61,88345.0
2020-03-11 14:35:00,17.61,17.61,17.55,17.6,59450.0,17.61,17.61,17.55,17.6,59450.0
2020-03-11 14:40:00,17.6,17.68,17.57,17.57,94785.0,17.6,17.68,17.57,17.57,94785.0
2020-03-11 14:45:00,17.58,17.64,17.55,17.57,79190.0,17.58,17.64,17.55,17.57,79190.0
2020-03-11 14:50:00,17.56,17.62,17.54,17.57,68145.0,17.56,17.62,17.54,17.57,68145.0
2020-03-11 14:55:00,17.58,17.64,17.57,17.59,77700.0,17.58,17.64,17.57,17.59,77700.0
2020-03-11 15:00:00,17.59,17.61,17.48,17.48,83330.0,17.59,17.61,17.48,17.48,83330.0
2020-03-11 15:05:00,17.49,17.49,17.37,17.4,153610.0,17.49,17.49,17.37,17.4,153610.0
2020-03-11 15:10:00,17.38,17.42,17.33,17.35,96005.0,17.38,17.42,17.33,17.35,96005.0
2020-03-11 15:15:00,17.35,17.46,17.35,17.42,118330.0,17.35,17.46,17.35,17.42,118330.0
2020-03-11 15:20:00,17.43,17.43,17.33,17.34,99220.0,17.43,17.43,17.33,17.34,99220.0
2020-03-11 15:25:00,17.35,17.49,17.34,17.48,130595.0,17.35,17.49,17.34,17.48,130595.0
2020-03-11 15:30:00,17.48,17.62,17.44,17.6,171980.0,17.48,17.62,17.44,17.6,171980.0
2020-03-11 15:35:00,17.59,17.68,17.55,17.64,182760.0,17.59,17.68,17.55,17.64,182760.0
2020-03-11 15:40:00,17.64,17.72,17.61,17.62,145355.0,17.64,17.72,17.61,17.62,145355.0
2020-03-11 15:45:00,17.63,17.64,17.53,17.56,156665.0,17.63,17.64,17.53,17.56,156665.0
2020-03-11 15:50:00,17.55,17.65,17.48,17.56,301130.0,17.55,17.65,17.48,17.56,301130.0
2020-03-11 15:55:00,17.59,17.66,17.56,17.59,378045.0,17.59,17.66,17.56,17.59,378045.0
2020-03-12 09:30:00,16.55,16.68,16.39,16.52,408265.0,16.55,16.68,16.39,16.52,408265.0
2020-03-12 09:35:00,16.55,16.6,16.55,16.56,38700.0,16.55,16.6,16.55,16.56,38700.0
2020-03-12 09:40:00,16.56,16.56,16.56,16.56,0.0,16.56,16.56,16.56,16.56,0.0
2020-03-12 09:45:00,16.56,16.56,16.56,16.56,0.0,16.56,16.56,16.56,16.56,0.0
2020-03-12 09:50:00,16.2,16.63,16.2,16.62,228930.0,16.2,16.63,16.2,16.62,228930.0
2020-03-12 09:55:00,16.65,17.0,16.58,16.98,191325.0,16.65,17.0,16.58,16.98,191325.0
2020-03-12 10:00:00,16.97,17.0,16.65,16.66,251730.0,16.97,17.0,16.65,16.66,251730.0
2020-03-12 10:05:00,16.69,16.81,16.66,16.77,136310.0,16.69,16.81,16.66,16.77,136310.0
2020-03-12 10:10:00,16.79,16.93,16.74,16.89,145155.0,16.79,16.93,16.74,16.89,145155.0
2020-03-12 10:15:00,16.92,17.02,16.86,16.97,158870.0,16.92,17.02,16.86,16.97,158870.0
2020-03-12 10:20:00,16.98,16.99,16.86,16.95,130705.0,16.98,16.99,16.86,16.95,130705.0
2020-03-12 10:25:00,16.97,17.06,16.85,16.88,119845.0,16.97,17.06,16.85,16.88,119845.0
2020-03-12 10:30:00,16.87,16.97,16.73,16.77,109350.0,16.87,16.97,16.73,16.77,109350.0
2020-03-12 10:35:00,16.78,16.79,16.66,16.68,116040.0,16.78,16.79,16.66,16.68,116040.0
2020-03-12 10:40:00,16.68,16.74,16.5,16.58,121845.0,16.68,16.74,16.5,16.58,121845.0
2020-03-12 10:45:00,16.57,16.62,16.49,16.51,159345.0,16.57,16.62,16.49,16.51,159345.0
2020-03-12 10:50:00,16.5,16.75,16.48,16.74,121235.0,16.5,16.75,16.48,16.74,121235.0
2020-03-12 10:55:00,16.75,16.8,16.72,16.74,95250.0,16.75,16.8,16.72,16.74,95250.0
2020-03-12 11:00:00,16.73,16.75,16.67,16.72,86370.0,16.73,16.75,16.67,16.72,86370.0
2020-03-12 11:05:00,16.7,16.72,16.56,16.56,110235.0,16.7,16.72,16.56,16.56,110235.0
2020-03-12 11:10:00,16.56,16.56,16.39,16.39,100100.0,16.56,16.56,16.39,16.39,100100.0
2020-03-12 11:15:00,16.38,16.46,16.32,16.34,100070.0,16.38,16.46,16.32,16.34,100070.0
2020-03-12 11:20:00,16.36,16.37,16.31,16.33,65040.0,16.36,16.37,16.31,16.33,65040.0
2020-03-12 11:25:00,16.3,16.35,16.23,16.26,97895.0,16.3,16.35,16.23,16.26,97895.0
2020-03-12 11:30:00,16.28,16.41,16.26,16.26,87930.0,16.28,16.41,16.26,16.26,87930.0
2020-03-12 11:35:00,16.28,16.32,16.11,16.12,75175.0,16.28,16.32,16.11,16.12,75175.0
2020-03-12 11:40:00,16.14,16.14,16.02,16.03,104680.0,16.14,16.14,16.02,16.03,104680.0
2020-03-12 11:45:00,16.03,16.04,15.92,15.92,183710.0,16.03,16.04,15.92,15.92,183710.0
2020-03-12 11:50:00,15.93,15.95,15.83,15.88,116855.0,15.93,15.95,15.83,15.88,116855.0
2020-03-12 11:55:00,15.88,15.96,15.88,15.95,126625.0,15.88,15.96,15.88,15.95,126625.0
2020-03-12 12:00:00,15.96,16.03,15.96,15.98,113925.0,15.96,16.03,15.96,15.98,113925.0
2020-03-12 12:05:00,15.97,16.01,15.95,15.96,68740.0,15.97,16.01,15.95,15.96,68740.0
2020-03-12 12:10:00,15.93,15.96,15.83,15.95,75655.0,15.93,15.96,15.83,15.95,75655.0
2020-03-12 12:15:00,15.95,16.09,15.95,16.08,109130.0,15.95,16.09,15.95,16.08,109130.0
2020-03-12 12:20:00,16.08,16.16,16.07,16.15,83125.0,16.08,16.16,16.07,16.15,83125.0
2020-03-12 12:25:00,16.16,16.16,16.06,16.08,124030.0,16.16,16.16,16.06,16.08,124030.0
2020-03-12 12:30:00,16.06,16.06,16.0,16.0,50310.0,16.06,16.06,16.0,16.0,50310.0
2020-03-12 12:35:00,16.02,16.04,15.99,16.01,26835.0,16.02,16.04,15.99,16.01,26835.0
2020-03-12 12:40:00,16.0,16.0,15.96,15.97,73715.0,16.0,16.0,15.96,15.97,73715.0
2020-03-12 12:45:00,15.98,16.06,15.97,15.97,61915.0,15.98,16.06,15.97,15.97,61915.0
2020-03-12 12:50:00,15.98,16.25,15.98,16.23,86665.0,15.98,16.25,15.98,16.23,86665.0
2020-03-12 12:55:00,16.24,16.44,16.23,16.35,127040.0,16.24,16.44,16.23,16.35,127040.0
2020-03-12 13:00:00,16.37,16.65,16.27,16.63,86155.0,16.37,16.65,16.27,16.63,86155.0
2020-03-12 13:05:00,16.65,16.7,16.54,16.54,49645.0,16.65,16.7,16.54,16.54,49645.0
2020-03-12 13:10:00,16.56,16.64,16.28,16.33,109730.0,16.56,16.64,16.28,16.33,109730.0
2020-03-12 13:15:00,16.34,16.38,16.24,16.29,84790.0,16.34,16.38,16.24,16.29,84790.0
2020-03-12 13:20:00,16.29,16.32,16.17,16.24,76610.0,16.29,16.32,16.17,16.24,76610.0
2020-03-12 13:25:00,16.2,16.31,16.2,16.22,84660.0,16.2,16.31,16.2,16.22,84660.0
2020-03-12 13:30:00,16.22,16.28,16.15,16.15,69995.0,16.22,16.28,16.15,16.15,69995.0
2020-03-12 13:35:00,16.13,16.15,16.0,16.0,75035.0,16.13,16.15,16.0,16.0,75035.0
2020-03-12 13:40:00,15.99,16.05,15.98,15.99,62620.0,15.99,16.05,15.98,15.99,62620.0
2020-03-12 13:45:00,15.99,16.08,15.93,16.06,59020.0,15.99,16.08,15.93,16.06,59020.0
2020-03-12 13:50:00,16.02,16.09,16.0,16.02,59015.0,16.02,16.09,16.0,16.02,59015.0
2020-03-12 13:55:00,15.99,16.11,15.99,16.07,96635.0,15.99,16.11,15.99,16.07,96635.0
2020-03-12 14:00:00,16.08,16.12,15.92,16.02,90755.0,16.08,16.12,15.92,16.02,90755.0
2020-03-12 14:05:00,16.03,16.05,15.95,15.97,83425.0,16.03,16.05,15.95,15.97,83425.0
2020-03-12 14:10:00,15.95,15.95,15.86,15.89,84360.0,15.95,15.95,15.86,15.89,84360.0
2020-03-12 14:15:00,15.89,15.97,15.85,15.91,45300.0,15.89,15.97,15.85,15.91,45300.0
2020-03-12 14:20:00,15.92,15.94,15.86,15.86,64635.0,15.92,15.94,15.86,15.86,64635.0
2020-03-12 14:25:00,15.87,15.9,15.84,15.84,104670.0,15.87,15.9,15.84,15.84,104670.0
2020-03-12 14:30:00,15.84,15.9,15.8,15.8,66805.0,15.84,15.9,15.8,15.8,66805.0
2020-03-12 14:35:00,15.83,15.85,15.81,15.83,59810.0,15.83,15.85,15.81,15.83,59810.0
2020-03-12 14:40:00,15.83,15.89,15.81,15.83,97780.0,15.83,15.89,15.81,15.83,97780.0
2020-03-12 14:45:00,15.84,15.99,15.83,15.99,110140.0,15.84,15.99,15.83,15.99,110140.0
2020-03-12 14:50:00,15.98,16.01,15.85,15.85,81005.0,15.98,16.01,15.85,15.85,81005.0
2020-03-12 14:55:00,15.88,15.9,15.84,15.84,76385.0,15.88,15.9,15.84,15.84,76385.0
2020-03-12 15:00:00,15.85,15.86,15.8,15.84,123260.0,15.85,15.86,15.8,15.84,123260.0
2020-03-12 15:05:00,15.83,15.94,15.8,15.87,132460.0,15.83,15.94,15.8,15.87,132460.0
2020-03-12 15:10:00,15.86,15.99,15.82,15.83,82750.0,15.86,15.99,15.82,15.83,82750.0
2020-03-12 15:15:00,15.81,15.82,15.74,15.77,103355.0,15.81,15.82,15.74,15.77,103355.0
2020-03-12 15:20:00,15.77,15.78,15.72,15.74,111575.0,15.77,15.78,15.72,15.74,111575.0
2020-03-12 15:25:00,15.75,15.76,15.67,15.68,96145.0,15.75,15.76,15.67,15.68,96145.0
2020-03-12 15:30:00,15.67,15.75,15.67,15.71,135240.0,15.67,15.75,15.67,15.71,135240.0
2020-03-12 15:35:00,15.7,15.74,15.68,15.71,205780.0,15.7,15.74,15.68,15.71,205780.0
2020-03-12 15:40:00,15.71,15.79,15.64,15.64,193545.0,15.71,15.79,15.64,15.64,193545.0
2020-03-12 15:45:00,15.65,15.67,15.5,15.56,245980.0,15.65,15.67,15.5,15.56,245980.0
2020-03-12 15:50:00,15.54,15.58,15.4,15.41,568380.0,15.54,15.58,15.4,15.41,568380.0
2020-03-12 15:55:00,15.4,15.41,15.16,15.16,696885.0,15.4,15.41,15.16,15.16,696885.0
2020-03-13 09:30:00,16.1,16.9,16.1,16.85,531125.0,16.1,16.9,16.1,16.85,531125.0
2020-03-13 09:35:00,16.85,16.87,16.46,16.46,210920.0,16.85,16.87,16.46,16.46,210920.0
2020-03-13 09:40:00,16.48,16.48,16.08,16.15,181360.0,16.48,16.48,16.08,16.15,181360.0
2020-03-13 09:45:00,16.15,16.22,16.13,16.21,140135.0,16.15,16.22,16.13,16.21,140135.0
2020-03-13 09:50:00,16.2,16.2,15.96,15.97,105150.0,16.2,16.2,15.96,15.97,105150.0
2020-03-13 09:55:00,15.97,16.0,15.74,15.81,180040.0,15.97,16.0,15.74,15.81,180040.0
2020-03-13 10:00:00,15.79,15.9,15.75,15.85,128930.0,15.79,15.9,15.75,15.85,128930.0
2020-03-13 10:05:00,15.85,15.86,15.8,15.82,84515.0,15.85,15.86,15.8,15.82,84515.0
2020-03-13 10:10:00,15.81,15.86,15.78,15.81,231115.0,15.81,15.86,15.78,15.81,231115.0
2020-03-13 10:15:00,15.8,15.96,15.8,15.93,98525.0,15.8,15.96,15.8,15.93,98525.0
2020-03-13 10:20:00,15.92,16.07,15.92,16.04,61300.0,15.92,16.07,15.92,16.04,61300.0
2020-03-13 10:25:00,16.04,16.04,15.92,15.93,91210.0,16.04,16.04,15.92,15.93,91210.0
2020-03-13 10:30:00,15.93,15.98,15.87,15.93,61210.0,15.93,15.98,15.87,15.93,61210.0
2020-03-13 10:35:00,15.93,15.93,15.86,15.86,59515.0,15.93,15.93,15.86,15.86,59515.0
2020-03-13 10:40:00,15.86,15.86,15.8,15.81,66705.0,15.86,15.86,15.8,15.81,66705.0
2020-03-13 10:45:00,15.82,15.84,15.8,15.83,68250.0,15.82,15.84,15.8,15.83,68250.0
2020-03-13 10:50:00,15.83,15.83,15.79,15.8,61065.0,15.83,15.83,15.79,15.8,61065.0
2020-03-13 10:55:00,15.8,15.82,15.67,15.7,122570.0,15.8,15.82,15.67,15.7,122570.0
2020-03-13 11:00:00,15.7,15.8,15.7,15.73,47735.0,15.7,15.8,15.7,15.73,47735.0
2020-03-13 11:05:00,15.73,15.75,15.67,15.75,51250.0,15.73,15.75,15.67,15.75,51250.0
2020-03-13 11:10:00,15.73,15.88,15.73,15.87,215475.0,15.73,15.88,15.73,15.87,215475.0
2020-03-13 11:15:00,15.87,15.87,15.77,15.77,77355.0,15.87,15.87,15.77,15.77,77355.0
2020-03-13 11:20:00,15.78,15.79,15.68,15.68,48410.0,15.78,15.79,15.68,15.68,48410.0
2020-03-13 11:25:00,15.69,15.7,15.56,15.56,76195.0,15.69,15.7,15.56,15.56,76195.0
2020-03-13 11:30:00,15.56,15.59,15.41,15.42,72500.0,15.56,15.59,15.41,15.42,72500.0
2020-03-13 11:35:00,15.42,15.49,15.37,15.38,105620.0,15.42,15.49,15.37,15.38,105620.0
2020-03-13 11:40:00,15.37,15.37,15.26,15.26,76160.0,15.37,15.37,15.26,15.26,76160.0
2020-03-13 11:45:00,15.28,15.33,15.22,15.22,55695.0,15.28,15.33,15.22,15.22,55695.0
2020-03-13 11:50:00,15.21,15.3,15.21,15.3,56550.0,15.21,15.3,15.21,15.3,56550.0
2020-03-13 11:55:00,15.31,15.58,15.31,15.55,66045.0,15.31,15.58,15.31,15.55,66045.0
2020-03-13 12:00:00,15.55,15.56,15.4,15.42,70210.0,15.55,15.56,15.4,15.42,70210.0
2020-03-13 12:05:00,15.42,15.44,15.36,15.41,60680.0,15.42,15.44,15.36,15.41,60680.0
2020-03-13 12:10:00,15.39,15.45,15.37,15.45,69270.0,15.39,15.45,15.37,15.45,69270.0
2020-03-13 12:15:00,15.46,15.51,15.44,15.5,53625.0,15.46,15.51,15.44,15.5,53625.0
2020-03-13 12:20:00,15.48,15.52,15.45,15.45,43445.0,15.48,15.52,15.45,15.45,43445.0
2020-03-13 12:25:00,15.42,15.5,15.41,15.49,47235.0,15.42,15.5,15.41,15.49,47235.0
2020-03-13 12:30:00,15.49,15.68,15.47,15.67,54450.0,15.49,15.68,15.47,15.67,54450.0
2020-03-13 12:35:00,15.67,15.68,15.64,15.68,55770.0,15.67,15.68,15.64,15.68,55770.0
2020-03-13 12:40:00,15.71,15.82,15.71,15.82,48925.0,15.71,15.82,15.71,15.82,48925.0
2020-03-13 12:45:00,15.83,15.88,15.76,15.87,67705.0,15.83,15.88,15.76,15.87,67705.0
2020-03-13 12:50:00,15.88,15.97,15.88,15.96,69265.0,15.88,15.97,15.88,15.96,69265.0
2020-03-13 12:55:00,15.95,15.96,15.9,15.91,68580.0,15.95,15.96,15.9,15.91,68580.0
2020-03-13 13:00:00,15.9,15.91,15.82,15.84,56575.0,15.9,15.91,15.82,15.84,56575.0
2020-03-13 13:05:00,15.81,15.82,15.77,15.79,57725.0,15.81,15.82,15.77,15.79,57725.0
2020-03-13 13:10:00,15.78,15.82,15.73,15.81,65445.0,15.78,15.82,15.73,15.81,65445.0
2020-03-13 13:15:00,15.82,15.84,15.82,15.83,48475.0,15.82,15.84,15.82,15.83,48475.0
2020-03-13 13:20:00,15.85,15.95,15.84,15.95,105245.0,15.85,15.95,15.84,15.95,105245.0
2020-03-13 13:25:00,15.94,16.03,15.94,16.03,40365.0,15.94,16.03,15.94,16.03,40365.0
2020-03-13 13:30:00,16.02,16.09,16.02,16.04,91055.0,16.02,16.09,16.02,16.04,91055.0
2020-03-13 13:35:00,16.03,16.04,15.94,16.01,60800.0,16.03,16.04,15.94,16.01,60800.0
2020-03-13 13:40:00,16.0,16.09,16.0,16.04,50400.0,16.0,16.09,16.0,16.04,50400.0
2020-03-13 13:45:00,16.07,16.1,16.04,16.09,34185.0,16.07,16.1,16.04,16.09,34185.0
2020-03-13 13:50:00,16.09,16.12,16.07,16.11,67835.0,16.09,16.12,16.07,16.11,67835.0
2020-03-13 13:55:00,16.1,16.12,16.06,16.11,27500.0,16.1,16.12,16.06,16.11,27500.0
2020-03-13 14:00:00,16.11,16.13,16.04,16.11,98260.0,16.11,16.13,16.04,16.11,98260.0
2020-03-13 14:05:00,16.11,16.17,16.03,16.06,106800.0,16.11,16.17,16.03,16.06,106800.0
2020-03-13 14:10:00,16.05,16.07,15.92,15.93,94555.0,16.05,16.07,15.92,15.93,94555.0
2020-03-13 14:15:00,15.92,15.92,15.85,15.86,52280.0,15.92,15.92,15.85,15.86,52280.0
2020-03-13 14:20:00,15.87,15.9,15.84,15.88,40255.0,15.87,15.9,15.84,15.88,40255.0
2020-03-13 14:25:00,15.89,15.9,15.86,15.86,42190.0,15.89,15.9,15.86,15.86,42190.0
2020-03-13 14:30:00,15.86,15.88,15.74,15.75,107575.0,15.86,15.88,15.74,15.75,107575.0
2020-03-13 14:35:00,15.74,15.76,15.6,15.61,138065.0,15.74,15.76,15.6,15.61,138065.0
2020-03-13 14:40:00,15.62,15.78,15.6,15.78,94325.0,15.62,15.78,15.6,15.78,94325.0
2020-03-13 14:45:00,15.78,15.81,15.72,15.74,54305.0,15.78,15.81,15.72,15.74,54305.0
2020-03-13 14:50:00,15.75,15.83,15.74,15.79,72465.0,15.75,15.83,15.74,15.79,72465.0
2020-03-13 14:55:00,15.8,15.82,15.76,15.78,54735.0,15.8,15.82,15.76,15.78,54735.0
2020-03-13 15:00:00,15.77,15.94,15.77,15.94,68675.0,15.77,15.94,15.77,15.94,68675.0
2020-03-13 15:05:00,15.95,16.0,15.94,15.95,78060.0,15.95,16.0,15.94,15.95,78060.0
2020-03-13 15:10:00,15.94,15.95,15.83,15.91,99100.0,15.94,15.95,15.83,15.91,99100.0
2020-03-13 15:15:00,15.92,16.0,15.88,15.98,82055.0,15.92,16.0,15.88,15.98,82055.0
2020-03-13 15:20:00,15.98,16.04,15.95,16.03,93760.0,15.98,16.04,15.95,16.03,93760.0
2020-03-13 15:25:00,16.02,16.03,15.96,15.97,91865.0,16.02,16.03,15.96,15.97,91865.0
2020-03-13 15:30:00,15.98,16.05,15.65,15.7,204195.0,15.98,16.05,15.65,15.7,204195.0
2020-03-13 15:35:00,15.71,15.89,15.65,15.85,138725.0,15.71,15.89,15.65,15.85,138725.0
2020-03-13 15:40:00,15.86,15.98,15.74,15.95,315975.0,15.86,15.98,15.74,15.95,315975.0
2020-03-13 15:45:00,15.96,16.13,15.96,16.13,192775.0,15.96,16.13,15.96,16.13,192775.0
2020-03-13 15:50:00,16.15,16.47,16.14,16.47,574440.0,16.15,16.47,16.14,16.47,574440.0
2020-03-13 15:55:00,16.48,16.53,16.24,16.53,787565.0,16.48,16.53,16.24,16.53,787565.0
2020-03-16 09:30:00,15.0,15.0,15.0,15.0,0.0,15.0,15.0,15.0,15.0,0.0
2020-03-16 09:35:00,15.0,15.0,15.0,15.0,0.0,15.0,15.0,15.0,15.0,0.0
2020-03-16 09:40:00,15.0,15.0,15.0,15.0,0.0,15.0,15.0,15.0,15.0,0.0
2020-03-16 09:45:00,14.51,15.0,14.04,14.47,456710.0,14.51,15.0,14.04,14.47,456710.0
2020-03-16 09:50:00,14.47,14.9,14.45,14.87,158015.0,14.47,14.9,14.45,14.87,158015.0
2020-03-16 09:55:00,14.9,15.17,14.88,15.16,200055.0,14.9,15.17,14.88,15.16,200055.0
2020-03-16 10:00:00,15.16,15.31,15.05,15.08,292945.0,15.16,15.31,15.05,15.08,292945.0
2020-03-16 10:05:00,15.08,15.27,15.08,15.27,119090.0,15.08,15.27,15.08,15.27,119090.0
2020-03-16 10:10:00,15.26,15.33,15.22,15.26,146310.0,15.26,15.33,15.22,15.26,146310.0
2020-03-16 10:15:00,15.25,15.3,15.04,15.05,108585.0,15.25,15.3,15.04,15.05,108585.0
2020-03-16 10:20:00,15.04,15.12,14.99,15.12,105805.0,15.04,15.12,14.99,15.12,105805.0
2020-03-16 10:25:00,15.11,15.2,15.1,15.1,217995.0,15.11,15.2,15.1,15.1,217995.0
2020-03-16 10:30:00,15.1,15.39,15.1,15.39,82930.0,15.1,15.39,15.1,15.39,82930.0
2020-03-16 10:35:00,15.38,15.55,15.38,15.55,105735.0,15.38,15.55,15.38,15.55,105735.0
2020-03-16 10:40:00,15.53,15.63,15.5,15.62,75630.0,15.53,15.63,15.5,15.62,75630.0
2020-03-16 10:45:00,15.62,15.74,15.61,15.74,161275.0,15.62,15.74,15.61,15.74,161275.0
2020-03-16 10:50:00,15.73,15.76,15.63,15.73,312545.0,15.73,15.76,15.63,15.73,312545.0
2020-03-16 10:55:00,15.73,15.88,15.73,15.87,75280.0,15.73,15.88,15.73,15.87,75280.0
2020-03-16 11:00:00,15.87,15.92,15.77,15.86,216470.0,15.87,15.92,15.77,15.86,216470.0
2020-03-16 11:05:00,15.87,15.95,15.76,15.93,159320.0,15.87,15.95,15.76,15.93,159320.0
2020-03-16 11:10:00,15.94,16.07,15.94,16.05,167850.0,15.94,16.07,15.94,16.05,167850.0
2020-03-16 11:15:00,16.05,16.2,16.03,16.13,194355.0,16.05,16.2,16.03,16.13,194355.0
2020-03-16 11:20:00,16.14,16.31,16.13,16.3,150525.0,16.14,16.31,16.13,16.3,150525.0
2020-03-16 11:25:00,16.31,16.33,16.11,16.16,153510.0,16.31,16.33,16.11,16.16,153510.0
2020-03-16 11:30:00,16.19,16.26,15.96,16.0,175275.0,16.19,16.26,15.96,16.0,175275.0
2020-03-16 11:35:00,15.97,16.13,15.97,16.11,77835.0,15.97,16.13,15.97,16.11,77835.0
2020-03-16 11:40:00,16.12,16.14,16.0,16.07,132035.0,16.12,16.14,16.0,16.07,132035.0
2020-03-16 11:45:00,16.07,16.08,15.93,16.01,140720.0,16.07,16.08,15.93,16.01,140720.0
2020-03-16 11:50:00,16.02,16.1,15.96,16.05,67310.0,16.02,16.1,15.96,16.05,67310.0
2020-03-16 11:55:00,16.05,16.12,16.02,16.12,88000.0,16.05,16.12,16.02,16.12,88000.0
2020-03-16 12:00:00,16.12,16.25,16.1,16.24,110890.0,16.12,16.25,16.1,16.24,110890.0
2020-03-16 12:05:00,16.24,16.29,16.22,16.29,96785.0,16.24,16.29,16.22,16.29,96785.0
2020-03-16 12:10:00,16.29,16.33,16.28,16.33,101955.0,16.29,16.33,16.28,16.33,101955.0
2020-03-16 12:15:00,16.32,16.35,16.26,16.27,91000.0,16.32,16.35,16.26,16.27,91000.0
2020-03-16 12:20:00,16.27,16.29,16.21,16.21,81265.0,16.27,16.29,16.21,16.21,81265.0
2020-03-16 12:25:00,16.21,16.29,16.18,16.21,87930.0,16.21,16.29,16.18,16.21,87930.0
2020-03-16 12:30:00,16.22,16.31,16.22,16.3,83815.0,16.22,16.31,16.22,16.3,83815.0
2020-03-16 12:35:00,16.3,16.34,16.11,16.13,131805.0,16.3,16.34,16.11,16.13,131805.0
2020-03-16 12:40:00,16.13,16.13,16.07,16.09,61310.0,16.13,16.13,16.07,16.09,61310.0
2020-03-16 12:45:00,16.09,16.11,16.07,16.1,50845.0,16.09,16.11,16.07,16.1,50845.0
2020-03-16 12:50:00,16.1,16.1,15.86,15.87,61145.0,16.1,16.1,15.86,15.87,61145.0
2020-03-16 12:55:00,15.88,15.92,15.87,15.92,54160.0,15.88,15.92,15.87,15.92,54160.0
2020-03-16 13:00:00,15.9,15.95,15.87,15.94,75715.0,15.9,15.95,15.87,15.94,75715.0
2020-03-16 13:05:00,15.95,15.95,15.81,15.83,63140.0,15.95,15.95,15.81,15.83,63140.0
2020-03-16 13:10:00,15.81,15.97,15.81,15.95,78495.0,15.81,15.97,15.81,15.95,78495.0
2020-03-16 13:15:00,15.95,15.97,15.92,15.94,41280.0,15.95,15.97,15.92,15.94,41280.0
2020-03-16 13:20:00,15.93,15.98,15.9,15.91,60015.0,15.93,15.98,15.9,15.91,60015.0
2020-03-16 13:25:00,15.92,15.95,15.85,15.88,78610.0,15.92,15.95,15.85,15.88,78610.0
2020-03-16 13:30:00,15.88,15.88,15.77,15.81,54765.0,15.88,15.88,15.77,15.81,54765.0
2020-03-16 13:35:00,15.81,15.82,15.68,15.72,70020.0,15.81,15.82,15.68,15.72,70020.0
2020-03-16 13:40:00,15.72,15.72,15.6,15.61,72470.0,15.72,15.72,15.6,15.61,72470.0
2020-03-16 13:45:00,15.61,15.65,15.61,15.65,96655.0,15.61,15.65,15.61,15.65,96655.0
2020-03-16 13:50:00,15.66,15.67,15.61,15.61,75210.0,15.66,15.67,15.61,15.61,75210.0
2020-03-16 13:55:00,15.61,15.66,15.56,15.58,93750.0,15.61,15.66,15.56,15.58,93750.0
2020-03-16 14:00:00,15.58,15.58,15.46,15.46,73120.0,15.58,15.58,15.46,15.46,73120.0
2020-03-16 14:05:00,15.46,15.52,15.41,15.42,91945.0,15.46,15.52,15.41,15.42,91945.0
2020-03-16 14:10:00,15.42,15.44,15.33,15.35,101290.0,15.42,15.44,15.33,15.35,101290.0
2020-03-16 14:15:00,15.36,15.39,15.27,15.39,234100.0,15.36,15.39,15.27,15.39,234100.0
2020-03-16 14:20:00,15.39,15.44,15.35,15.36,96715.0,15.39,15.44,15.35,15.36,96715.0
2020-03-16 14:25:00,15.35,15.41,15.32,15.4,120825.0,15.35,15.41,15.32,15.4,120825.0
2020-03-16 14:30:00,15.4,15.57,15.36,15.57,111905.0,15.4,15.57,15.36,15.57,111905.0
2020-03-16 14:35:00,15.57,15.64,15.41,15.43,136515.0,15.57,15.64,15.41,15.43,136515.0
2020-03-16 14:40:00,15.41,15.41,15.26,15.31,129705.0,15.41,15.41,15.26,15.31,129705.0
2020-03-16 14:45:00,15.3,15.39,15.29,15.37,97315.0,15.3,15.39,15.29,15.37,97315.0
2020-03-16 14:50:00,15.38,15.52,15.32,15.5,111950.0,15.38,15.52,15.32,15.5,111950.0
2020-03-16 14:55:00,15.52,15.72,15.51,15.68,80810.0,15.52,15.72,15.51,15.68,80810.0
2020-03-16 15:00:00,15.7,15.75,15.63,15.67,115650.0,15.7,15.75,15.63,15.67,115650.0
2020-03-16 15:05:00,15.67,15.72,15.66,15.68,99635.0,15.67,15.72,15.66,15.68,99635.0
2020-03-16 15:10:00,15.68,15.72,15.64,15.64,94975.0,15.68,15.72,15.64,15.64,94975.0
2020-03-16 15:15:00,15.64,15.75,15.64,15.71,144970.0,15.64,15.75,15.64,15.71,144970.0
2020-03-16 15:20:00,15.72,15.74,15.63,15.7,155290.0,15.72,15.74,15.63,15.7,155290.0
2020-03-16 15:25:00,15.71,15.74,15.64,15.64,113050.0,15.71,15.74,15.64,15.64,113050.0
2020-03-16 15:30:00,15.63,15.63,15.5,15.57,119490.0,15.63,15.63,15.5,15.57,119490.0
2020-03-16 15:35:00,15.57,15.59,15.5,15.56,175190.0,15.57,15.59,15.5,15.56,175190.0
2020-03-16 15:40:00,15.55,15.75,15.47,15.74,202980.0,15.55,15.75,15.47,15.74,202980.0
2020-03-16 15:45:00,15.73,15.74,15.61,15.62,159930.0,15.73,15.74,15.61,15.62,159930.0
2020-03-16 15:50:00,15.63,15.63,15.31,15.38,371700.0,15.63,15.63,15.31,15.38,371700.0
2020-03-16 15:55:00,15.38,15.38,15.13,15.14,635255.0,15.38,15.38,15.13,15.14,635255.0
2020-03-17 09:30:00,15.42,15.77,15.42,15.74,421540.0,15.42,15.77,15.42,15.74,421540.0
2020-03-17 09:35:00,15.75,15.97,15.69,15.93,252615.0,15.75,15.97,15.69,15.93,252615.0
2020-03-17 09:40:00,15.93,15.95,15.8,15.82,354280.0,15.93,15.95,15.8,15.82,354280.0
2020-03-17 09:45:00,15.83,15.95,15.81,15.87,212020.0,15.83,15.95,15.81,15.87,212020.0
2020-03-17 09:50:00,15.86,15.89,15.68,15.68,99275.0,15.86,15.89,15.68,15.68,99275.0
2020-03-17 09:55:00,15.65,15.72,15.45,15.46,155035.0,15.65,15.72,15.45,15.46,155035.0
2020-03-17 10:00:00,15.47,15.5,15.38,15.46,258155.0,15.47,15.5,15.38,15.46,258155.0
2020-03-17 10:05:00,15.46,15.6,15.44,15.5,172745.0,15.46,15.6,15.44,15.5,172745.0
2020-03-17 10:10:00,15.52,15.56,15.46,15.5,115590.0,15.52,15.56,15.46,15.5,115590.0
2020-03-17 10:15:00,15.51,15.6,15.46,15.51,120255.0,15.51,15.6,15.46,15.51,120255.0
2020-03-17 10:20:00,15.51,15.53,15.44,15.5,100340.0,15.51,15.53,15.44,15.5,100340.0
2020-03-17 10:25:00,15.5,15.58,15.47,15.58,86390.0,15.5,15.58,15.47,15.58,86390.0
2020-03-17 10:30:00,15.58,15.62,15.49,15.5,118410.0,15.58,15.62,15.49,15.5,118410.0
2020-03-17 10:35:00,15.5,15.53,15.42,15.48,153625.0,15.5,15.53,15.42,15.48,153625.0
2020-03-17 10:40:00,15.44,15.59,15.42,15.58,86845.0,15.44,15.59,15.42,15.58,86845.0
2020-03-17 10:45:00,15.61,15.67,15.56,15.6,138745.0,15.61,15.67,15.56,15.6,138745.0
2020-03-17 10:50:00,15.6,15.61,15.38,15.42,110570.0,15.6,15.61,15.38,15.42,110570.0
2020-03-17 10:55:00,15.41,15.47,15.41,15.45,97150.0,15.41,15.47,15.41,15.45,97150.0
2020-03-17 11:00:00,15.45,15.51,15.42,15.5,80610.0,15.45,15.51,15.42,15.5,80610.0
2020-03-17 11:05:00,15.53,15.7,15.53,15.7,115475.0,15.53,15.7,15.53,15.7,115475.0
2020-03-17 11:10:00,15.7,15.8,15.7,15.8,98425.0,15.7,15.8,15.7,15.8,98425.0
2020-03-17 11:15:00,15.8,15.89,15.74,15.88,132180.0,15.8,15.89,15.74,15.88,132180.0
2020-03-17 11:20:00,15.89,15.95,15.71,15.75,76375.0,15.89,15.95,15.71,15.75,76375.0
2020-03-17 11:25:00,15.75,15.77,15.71,15.76,126600.0,15.75,15.77,15.71,15.76,126600.0
2020-03-17 11:30:00,15.76,15.88,15.74,15.83,151605.0,15.76,15.88,15.74,15.83,151605.0
2020-03-17 11:35:00,15.82,15.82,15.67,15.68,112310.0,15.82,15.82,15.67,15.68,112310.0
2020-03-17 11:40:00,15.69,15.73,15.62,15.7,154285.0,15.69,15.73,15.62,15.7,154285.0
2020-03-17 11:45:00,15.7,15.76,15.68,15.75,94230.0,15.7,15.76,15.68,15.75,94230.0
2020-03-17 11:50:00,15.76,15.9,15.76,15.84,127725.0,15.76,15.9,15.76,15.84,127725.0
2020-03-17 11:55:00,15.84,15.85,15.8,15.84,74120.0,15.84,15.85,15.8,15.84,74120.0
2020-03-17 12:00:00,15.84,15.86,15.78,15.79,112725.0,15.84,15.86,15.78,15.79,112725.0
2020-03-17 12:05:00,15.8,15.97,15.8,15.96,187380.0,15.8,15.97,15.8,15.96,187380.0
2020-03-17 12:10:00,15.96,15.98,15.94,15.94,104835.0,15.96,15.98,15.94,15.94,104835.0
2020-03-17 12:15:00,15.95,15.95,15.75,15.76,221765.0,15.95,15.95,15.75,15.76,221765.0
2020-03-17 12:20:00,15.77,15.77,15.62,15.62,138940.0,15.77,15.77,15.62,15.62,138940.0
2020-03-17 12:25:00,15.63,15.64,15.58,15.64,146260.0,15.63,15.64,15.58,15.64,146260.0
2020-03-17 12:30:00,15.63,15.7,15.62,15.7,84405.0,15.63,15.7,15.62,15.7,84405.0
2020-03-17 12:35:00,15.69,15.71,15.62,15.64,76900.0,15.69,15.71,15.62,15.64,76900.0
2020-03-17 12:40:00,15.65,15.65,15.6,15.62,65765.0,15.65,15.65,15.6,15.62,65765.0
2020-03-17 12:45:00,15.62,15.64,15.6,15.61,81365.0,15.62,15.64,15.6,15.61,81365.0
2020-03-17 12:50:00,15.61,15.61,15.54,15.56,41520.0,15.61,15.61,15.54,15.56,41520.0
2020-03-17 12:55:00,15.56,15.57,15.49,15.54,85105.0,15.56,15.57,15.49,15.54,85105.0
2020-03-17 13:00:00,15.55,15.6,15.52,15.53,69640.0,15.55,15.6,15.52,15.53,69640.0
2020-03-17 13:05:00,15.53,15.56,15.34,15.36,92145.0,15.53,15.56,15.34,15.36,92145.0
2020-03-17 13:10:00,15.34,15.34,15.24,15.24,78115.0,15.34,15.34,15.24,15.24,78115.0
2020-03-17 13:15:00,15.24,15.24,15.15,15.19,95520.0,15.24,15.24,15.15,15.19,95520.0
2020-03-17 13:20:00,15.18,15.26,15.17,15.21,82660.0,15.18,15.26,15.17,15.21,82660.0
2020-03-17 13:25:00,15.21,15.23,15.15,15.16,73675.0,15.21,15.23,15.15,15.16,73675.0
2020-03-17 13:30:00,15.17,15.27,15.14,15.27,92835.0,15.17,15.27,15.14,15.27,92835.0
2020-03-17 13:35:00,15.27,15.34,15.27,15.33,54580.0,15.27,15.34,15.27,15.33,54580.0
2020-03-17 13:40:00,15.32,15.42,15.31,15.42,60115.0,15.32,15.42,15.31,15.42,60115.0
2020-03-17 13:45:00,15.42,15.52,15.4,15.51,75160.0,15.42,15.52,15.4,15.51,75160.0
2020-03-17 13:50:00,15.52,15.56,15.41,15.45,108855.0,15.52,15.56,15.41,15.45,108855.0
2020-03-17 13:55:00,15.44,15.52,15.44,15.47,191020.0,15.44,15.52,15.44,15.47,191020.0
2020-03-17 14:00:00,15.45,15.46,15.35,15.36,103375.0,15.45,15.46,15.35,15.36,103375.0
2020-03-17 14:05:00,15.35,15.42,15.33,15.4,106430.0,15.35,15.42,15.33,15.4,106430.0
2020-03-17 14:10:00,15.4,15.46,15.4,15.44,105145.0,15.4,15.46,15.4,15.44,105145.0
2020-03-17 14:15:00,15.44,15.58,15.44,15.57,71045.0,15.44,15.58,15.44,15.57,71045.0
2020-03-17 14:20:00,15.57,15.61,15.44,15.44,86505.0,15.57,15.61,15.44,15.44,86505.0
2020-03-17 14:25:00,15.48,15.56,15.43,15.54,116160.0,15.48,15.56,15.43,15.54,116160.0
2020-03-17 14:30:00,15.54,15.65,15.54,15.55,145935.0,15.54,15.65,15.54,15.55,145935.0
2020-03-17 14:35:00,15.58,15.59,15.51,15.54,122480.0,15.58,15.59,15.51,15.54,122480.0
2020-03-17 14:40:00,15.53,15.59,15.51,15.57,173680.0,15.53,15.59,15.51,15.57,173680.0
2020-03-17 14:45:00,15.57,15.58,15.41,15.44,142870.0,15.57,15.58,15.41,15.44,142870.0
2020-03-17 14:50:00,15.43,15.47,15.42,15.43,79730.0,15.43,15.47,15.42,15.43,79730.0
2020-03-17 14:55:00,15.43,15.5,15.43,15.48,114965.0,15.43,15.5,15.43,15.48,114965.0
2020-03-17 15:00:00,15.48,15.48,15.22,15.22,113245.0,15.48,15.48,15.22,15.22,113245.0
2020-03-17 15:05:00,15.24,15.39,15.2,15.35,145905.0,15.24,15.39,15.2,15.35,145905.0
2020-03-17 15:10:00,15.37,15.4,15.29,15.31,87275.0,15.37,15.4,15.29,15.31,87275.0
2020-03-17 15:15:00,15.3,15.31,15.22,15.22,176975.0,15.3,15.31,15.22,15.22,176975.0
2020-03-17 15:20:00,15.22,15.23,15.15,15.17,277280.0,15.22,15.23,15.15,15.17,277280.0
2020-03-17 15:25:00,15.16,15.16,15.01,15.12,236805.0,15.16,15.16,15.01,15.12,236805.0
2020-03-17 15:30:00,15.12,15.28,15.1,15.24,252005.0,15.12,15.28,15.1,15.24,252005.0
2020-03-17 15:35:00,15.25,15.39,15.23,15.39,295355.0,15.25,15.39,15.23,15.39,295355.0
2020-03-17 15:40:00,15.4,15.49,15.37,15.38,326245.0,15.4,15.49,15.37,15.38,326245.0
2020-03-17 15:45:00,15.39,15.39,15.11,15.31,301550.0,15.39,15.39,15.11,15.31,301550.0
2020-03-17 15:50:00,15.31,15.37,15.14,15.37,323315.0,15.31,15.37,15.14,15.37,323315.0
2020-03-17 15:55:00,15.38,15.85,15.34,15.61,893365.0,15.38,15.85,15.34,15.61,893365.0
2020-03-18 09:30:00,14.57,14.71,14.4,14.69,243365.0,14.57,14.71,14.4,14.69,243365.0
2020-03-18 09:35:00,14.68,14.91,14.63,14.87,233545.0,14.68,14.91,14.63,14.87,233545.0
2020-03-18 09:40:00,14.87,15.26,14.87,15.26,228295.0,14.87,15.26,14.87,15.26,228295.0
2020-03-18 09:45:00,15.23,15.23,14.94,15.11,125515.0,15.23,15.23,14.94,15.11,125515.0
2020-03-18 09:50:00,15.1,15.4,15.1,15.4,138300.0,15.1,15.4,15.1,15.4,138300.0
2020-03-18 09:55:00,15.43,15.53,15.28,15.28,309780.0,15.43,15.53,15.28,15.28,309780.0
2020-03-18 10:00:00,15.26,15.54,15.17,15.5,88400.0,15.26,15.54,15.17,15.5,88400.0
2020-03-18 10:05:00,15.46,15.72,15.45,15.54,165120.0,15.46,15.72,15.45,15.54,165120.0
2020-03-18 10:10:00,15.54,15.77,15.51,15.6,93020.0,15.54,15.77,15.51,15.6,93020.0
2020-03-18 10:15:00,15.61,15.69,15.5,15.54,82995.0,15.61,15.69,15.5,15.54,82995.0
2020-03-18 10:20:00,15.54,15.67,15.53,15.67,126790.0,15.54,15.67,15.53,15.67,126790.0
2020-03-18 10:25:00,15.65,15.96,15.65,15.96,110470.0,15.65,15.96,15.65,15.96,110470.0
2020-03-18 10:30:00,15.94,16.04,15.86,15.92,160700.0,15.94,16.04,15.86,15.92,160700.0
2020-03-18 10:35:00,15.92,15.95,15.78,15.95,113420.0,15.92,15.95,15.78,15.95,113420.0
2020-03-18 10:40:00,15.96,16.18,15.96,16.17,129655.0,15.96,16.18,15.96,16.17,129655.0
2020-03-18 10:45:00,16.16,16.19,15.86,15.9,165520.0,16.16,16.19,15.86,15.9,165520.0
2020-03-18 10:50:00,15.85,15.88,15.76,15.8,119820.0,15.85,15.88,15.76,15.8,119820.0
2020-03-18 10:55:00,15.84,15.89,15.8,15.85,111300.0,15.84,15.89,15.8,15.85,111300.0
2020-03-18 11:00:00,15.87,15.89,15.8,15.86,85950.0,15.87,15.89,15.8,15.86,85950.0
2020-03-18 11:05:00,15.87,15.88,15.66,15.66,69415.0,15.87,15.88,15.66,15.66,69415.0
2020-03-18 11:10:00,15.66,15.71,15.63,15.69,90760.0,15.66,15.71,15.63,15.69,90760.0
2020-03-18 11:15:00,15.67,15.91,15.65,15.91,71850.0,15.67,15.91,15.65,15.91,71850.0
2020-03-18 11:20:00,15.92,16.1,15.92,16.08,146305.0,15.92,16.1,15.92,16.08,146305.0
2020-03-18 11:25:00,16.06,16.11,15.97,16.01,94755.0,16.06,16.11,15.97,16.01,94755.0
2020-03-18 11:30:00,16.04,16.11,15.94,16.02,95390.0,16.04,16.11,15.94,16.02,95390.0
2020-03-18 11:35:00,15.98,16.17,15.98,16.12,113135.0,15.98,16.17,15.98,16.12,113135.0
2020-03-18 11:40:00,16.11,16.13,15.93,15.94,92820.0,16.11,16.13,15.93,15.94,92820.0
2020-03-18 11:45:00,15.94,16.02,15.85,15.99,146710.0,15.94,16.02,15.85,15.99,146710.0
2020-03-18 11:50:00,16.01,16.27,16.0,16.27,105310.0,16.01,16.27,16.0,16.27,105310.0
2020-03-18 11:55:00,16.28,16.4,16.28,16.36,87810.0,16.28,16.4,16.28,16.36,87810.0
2020-03-18 12:00:00,16.37,16.42,16.07,16.07,145915.0,16.37,16.42,16.07,16.07,145915.0
2020-03-18 12:05:00,16.07,16.17,16.04,16.15,131265.0,16.07,16.17,16.04,16.15,131265.0
2020-03-18 12:10:00,16.16,16.2,16.06,16.06,99810.0,16.16,16.2,16.06,16.06,99810.0
2020-03-18 12:15:00,16.04,16.05,15.8,15.82,116450.0,16.04,16.05,15.8,15.82,116450.0
2020-03-18 12:20:00,15.84,15.98,15.83,15.97,90635.0,15.84,15.98,15.83,15.97,90635.0
2020-03-18 12:25:00,15.97,16.14,15.95,16.13,88790.0,15.97,16.14,15.95,16.13,88790.0
2020-03-18 12:30:00,16.12,16.14,15.84,15.84,83795.0,16.12,16.14,15.84,15.84,83795.0
2020-03-18 12:35:00,15.83,15.84,15.55,15.69,126010.0,15.83,15.84,15.55,15.69,126010.0
2020-03-18 12:40:00,15.71,15.89,15.7,15.88,57835.0,15.71,15.89,15.7,15.88,57835.0
2020-03-18 12:45:00,15.89,15.89,15.64,15.68,96945.0,15.89,15.89,15.64,15.68,96945.0
2020-03-18 12:50:00,15.65,15.65,15.45,15.47,70065.0,15.65,15.65,15.45,15.47,70065.0
2020-03-18 12:55:00,15.45,15.48,15.45,15.45,19150.0,15.45,15.48,15.45,15.45,19150.0
2020-03-18 13:00:00,15.45,15.45,15.45,15.45,0.0,15.45,15.45,15.45,15.45,0.0
2020-03-18 13:05:00,15.45,15.45,15.45,15.45,0.0,15.45,15.45,15.45,15.45,0.0
2020-03-18 13:10:00,15.34,15.82,15.3,15.81,171950.0,15.34,15.82,15.3,15.81,171950.0
2020-03-18 13:15:00,15.81,15.88,15.5,15.62,149575.0,15.81,15.88,15.5,15.62,149575.0
2020-03-18 13:20:00,15.61,15.65,15.46,15.59,65720.0,15.61,15.65,15.46,15.59,65720.0
2020-03-18 13:25:00,15.59,15.61,15.28,15.3,81195.0,15.59,15.61,15.28,15.3,81195.0
2020-03-18 13:30:00,15.27,15.28,15.02,15.11,102780.0,15.27,15.28,15.02,15.11,102780.0
2020-03-18 13:35:00,15.13,15.46,15.11,15.45,96040.0,15.13,15.46,15.11,15.45,96040.0
2020-03-18 13:40:00,15.45,15.68,15.42,15.54,148495.0,15.45,15.68,15.42,15.54,148495.0
2020-03-18 13:45:00,15.53,15.53,15.26,15.37,90725.0,15.53,15.53,15.26,15.37,90725.0
2020-03-18 13:50:00,15.4,15.4,15.21,15.32,128180.0,15.4,15.4,15.21,15.32,128180.0
2020-03-18 13:55:00,15.29,15.33,15.14,15.21,119210.0,15.29,15.33,15.14,15.21,119210.0
2020-03-18 14:00:00,15.24,15.36,15.2,15.3,62720.0,15.24,15.36,15.2,15.3,62720.0
2020-03-18 14:05:00,15.3,15.43,15.28,15.34,76695.0,15.3,15.43,15.28,15.34,76695.0
2020-03-18 14:10:00,15.34,15.37,15.16,15.16,71040.0,15.34,15.37,15.16,15.16,71040.0
2020-03-18 14:15:00,15.16,15.33,15.11,15.11,119505.0,15.16,15.33,15.11,15.11,119505.0
2020-03-18 14:20:00,15.11,15.22,15.03,15.17,115140.0,15.11,15.22,15.03,15.17,115140.0
2020-03-18 14:25:00,15.15,15.31,15.09,15.3,54765.0,15.15,15.31,15.09,15.3,54765.0
2020-03-18 14:30:00,15.31,15.35,15.24,15.26,116245.0,15.31,15.35,15.24,15.26,116245.0
2020-03-18 14:35:00,15.26,15.33,15.16,15.33,102070.0,15.26,15.33,15.16,15.33,102070.0
2020-03-18 14:40:00,15.33,15.36,15.11,15.19,92785.0,15.33,15.36,15.11,15.19,92785.0
2020-03-18 14:45:00,15.19,15.28,15.02,15.07,123015.0,15.19,15.28,15.02,15.07,123015.0
2020-03-18 14:50:00,15.08,15.25,15.05,15.25,123880.0,15.08,15.25,15.05,15.25,123880.0
2020-03-18 14:55:00,15.24,15.51,15.23,15.45,136910.0,15.24,15.51,15.23,15.45,136910.0
2020-03-18 15:00:00,15.46,15.47,15.06,15.07,147280.0,15.46,15.47,15.06,15.07,147280.0
2020-03-18 15:05:00,15.07,15.22,15.06,15.12,136995.0,15.07,15.22,15.06,15.12,136995.0
2020-03-18 15:10:00,15.14,15.3,15.14,15.25,138840.0,15.14,15.3,15.14,15.25,138840.0
2020-03-18 15:15:00,15.24,15.28,15.09,15.12,177340.0,15.24,15.28,15.09,15.12,177340.0
2020-03-18 15:20:00,15.11,15.12,14.96,14.97,200225.0,15.11,15.12,14.96,14.97,200225.0
2020-03-18 15:25:00,14.96,15.06,14.95,15.04,161840.0,14.96,15.06,14.95,15.04,161840.0
2020-03-18 15:30:00,15.03,15.19,15.0,15.16,163130.0,15.03,15.19,15.0,15.16,163130.0
2020-03-18 15:35:00,15.16,15.17,14.96,15.0,197040.0,15.16,15.17,14.96,15.0,197040.0
2020-03-18 15:40:00,15.0,15.16,15.0,15.12,237060.0,15.0,15.16,15.0,15.12,237060.0
2020-03-18 15:45:00,15.11,15.23,15.06,15.23,370565.0,15.11,15.23,15.06,15.23,370565.0
2020-03-18 15:50:00,15.21,15.27,15.13,15.18,476985.0,15.21,15.27,15.13,15.18,476985.0
2020-03-18 15:55:00,15.17,15.32,15.07,15.32,754875.0,15.17,15.32,15.07,15.32,754875.0
2020-03-19 09:30:00,15.17,15.47,15.17,15.36,131380.0,15.17,15.47,15.17,15.36,131380.0
2020-03-19 09:35:00,15.36,15.66,15.32,15.56,183545.0,15.36,15.66,15.32,15.56,183545.0
2020-03-19 09:40:00,15.6,15.69,15.56,15.69,67840.0,15.6,15.69,15.56,15.69,67840.0
2020-03-19 09:45:00,15.71,15.94,15.67,15.94,119080.0,15.71,15.94,15.67,15.94,119080.0
2020-03-19 09:50:00,15.95,16.33,15.91,16.33,207590.0,15.95,16.33,15.91,16.33,207590.0
2020-03-19 09:55:00,16.35,16.5,16.31,16.47,179075.0,16.35,16.5,16.31,16.47,179075.0
2020-03-19 10:00:00,16.47,16.54,16.43,16.54,225220.0,16.47,16.54,16.43,16.54,225220.0
2020-03-19 10:05:00,16.51,16.64,16.51,16.57,111660.0,16.51,16.64,16.51,16.57,111660.0
2020-03-19 10:10:00,16.59,16.66,16.51,16.66,159545.0,16.59,16.66,16.51,16.66,159545.0
2020-03-19 10:15:00,16.71,16.84,16.68,16.7,155985.0,16.71,16.84,16.68,16.7,155985.0
2020-03-19 10:20:00,16.64,16.92,16.63,16.91,148295.0,16.64,16.92,16.63,16.91,148295.0
2020-03-19 10:25:00,16.9,17.03,16.87,17.0,169585.0,16.9,17.03,16.87,17.0,169585.0
2020-03-19 10:30:00,17.01,17.01,16.84,16.96,110955.0,17.01,17.01,16.84,16.96,110955.0
2020-03-19 10:35:00,16.96,16.99,16.61,16.62,150775.0,16.96,16.99,16.61,16.62,150775.0
2020-03-19 10:40:00,16.65,16.65,16.44,16.56,208605.0,16.65,16.65,16.44,16.56,208605.0
2020-03-19 10:45:00,16.56,16.68,16.52,16.52,167715.0,16.56,16.68,16.52,16.52,167715.0
2020-03-19 10:50:00,16.55,16.62,16.52,16.58,116615.0,16.55,16.62,16.52,16.58,116615.0
2020-03-19 10:55:00,16.57,16.77,16.57,16.75,209880.0,16.57,16.77,16.57,16.75,209880.0
2020-03-19 11:00:00,16.74,16.81,16.44,16.47,162350.0,16.74,16.81,16.44,16.47,162350.0
2020-03-19 11:05:00,16.47,16.47,16.2,16.34,125975.0,16.47,16.47,16.2,16.34,125975.0
2020-03-19 11:10:00,16.34,16.44,16.12,16.41,132085.0,16.34,16.44,16.12,16.41,132085.0
2020-03-19 11:15:00,16.41,16.47,16.33,16.42,106880.0,16.41,16.47,16.33,16.42,106880.0
2020-03-19 11:20:00,16.42,16.65,16.42,16.63,88425.0,16.42,16.65,16.42,16.63,88425.0
2020-03-19 11:25:00,16.62,16.79,16.62,16.78,192720.0,16.62,16.79,16.62,16.78,192720.0
2020-03-19 11:30:00,16.77,16.77,16.45,16.61,139395.0,16.77,16.77,16.45,16.61,139395.0
2020-03-19 11:35:00,16.61,16.82,16.53,16.59,124495.0,16.61,16.82,16.53,16.59,124495.0
2020-03-19 11:40:00,16.57,16.61,16.32,16.48,94180.0,16.57,16.61,16.32,16.48,94180.0
2020-03-19 11:45:00,16.44,16.64,16.42,16.64,81625.0,16.44,16.64,16.42,16.64,81625.0
2020-03-19 11:50:00,16.63,16.81,16.58,16.75,174975.0,16.63,16.81,16.58,16.75,174975.0
2020-03-19 11:55:00,16.74,16.82,16.55,16.57,144515.0,16.74,16.82,16.55,16.57,144515.0
2020-03-19 12:00:00,16.59,16.59,16.4,16.45,151535.0,16.59,16.59,16.4,16.45,151535.0
2020-03-19 12:05:00,16.44,16.67,16.42,16.66,94585.0,16.44,16.67,16.42,16.66,94585.0
2020-03-19 12:10:00,16.66,16.66,16.46,16.48,76760.0,16.66,16.66,16.46,16.48,76760.0
2020-03-19 12:15:00,16.47,16.5,16.27,16.46,118700.0,16.47,16.5,16.27,16.46,118700.0
2020-03-19 12:20:00,16.46,16.63,16.42,16.45,109090.0,16.46,16.63,16.42,16.45,109090.0
2020-03-19 12:25:00,16.45,16.64,16.28,16.64,140170.0,16.45,16.64,16.28,16.64,140170.0
2020-03-19 12:30:00,16.64,16.64,16.53,16.53,152515.0,16.64,16.64,16.53,16.53,152515.0
2020-03-19 12:35:00,16.55,16.8,16.48,16.8,202195.0,16.55,16.8,16.48,16.8,202195.0
2020-03-19 12:40:00,16.82,17.03,16.8,17.0,191140.0,16.82,17.03,16.8,17.0,191140.0
2020-03-19 12:45:00,17.0,17.05,16.92,17.0,204065.0,17.0,17.05,16.92,17.0,204065.0
2020-03-19 12:50:00,17.0,17.29,16.98,17.29,147850.0,17.0,17.29,16.98,17.29,147850.0
2020-03-19 12:55:00,17.29,17.33,17.11,17.12,137805.0,17.29,17.33,17.11,17.12,137805.0
2020-03-19 13:00:00,17.11,17.22,17.03,17.11,146190.0,17.11,17.22,17.03,17.11,146190.0
2020-03-19 13:05:00,17.1,17.25,17.08,17.23,130520.0,17.1,17.25,17.08,17.23,130520.0
2020-03-19 13:10:00,17.21,17.38,17.21,17.32,167485.0,17.21,17.38,17.21,17.32,167485.0
2020-03-19 13:15:00,17.32,17.33,17.15,17.23,128790.0,17.32,17.33,17.15,17.23,128790.0
2020-03-19 13:20:00,17.22,17.34,17.22,17.32,114770.0,17.22,17.34,17.22,17.32,114770.0
2020-03-19 13:25:00,17.32,17.33,17.15,17.21,149775.0,17.32,17.33,17.15,17.21,149775.0
2020-03-19 13:30:00,17.2,17.32,17.14,17.32,134425.0,17.2,17.32,17.14,17.32,134425.0
2020-03-19 13:35:00,17.31,17.46,17.29,17.45,112480.0,17.31,17.46,17.29,17.45,112480.0
2020-03-19 13:40:00,17.45,17.62,17.43,17.62,180705.0,17.45,17.62,17.43,17.62,180705.0
2020-03-19 13:45:00,17.63,18.25,17.63,18.23,309885.0,17.63,18.25,17.63,18.23,309885.0
2020-03-19 13:50:00,18.23,18.25,17.45,17.47,199435.0,18.23,18.25,17.45,17.47,199435.0
2020-03-19 13:55:00,17.37,17.7,17.3,17.68,222410.0,17.37,17.7,17.3,17.68,222410.0
2020-03-19 14:00:00,17.68,17.77,17.51,17.53,222035.0,17.68,17.77,17.51,17.53,222035.0
2020-03-19 14:05:00,17.52,17.57,17.48,17.5,137690.0,17.52,17.57,17.48,17.5,137690.0
2020-03-19 14:10:00,17.53,17.66,17.53,17.65,125355.0,17.53,17.66,17.53,17.65,125355.0
2020-03-19 14:15:00,17.63,17.76,17.59,17.75,137860.0,17.63,17.76,17.59,17.75,137860.0
2020-03-19 14:20:00,17.76,17.96,17.68,17.96,203025.0,17.76,17.96,17.68,17.96,203025.0
2020-03-19 14:25:00,17.97,17.99,17.81,17.82,183515.0,17.97,17.99,17.81,17.82,183515.0
2020-03-19 14:30:00,17.81,17.99,17.73,17.94,197635.0,17.81,17.99,17.73,17.94,197635.0
2020-03-19 14:35:00,17.95,18.0,17.73,17.81,163090.0,17.95,18.0,17.73,17.81,163090.0
2020-03-19 14:40:00,17.81,17.88,17.67,17.85,101390.0,17.81,17.88,17.67,17.85,101390.0
2020-03-19 14:45:00,17.84,17.84,17.52,17.56,129620.0,17.84,17.84,17.52,17.56,129620.0
2020-03-19 14:50:00,17.55,17.55,17.31,17.35,61615.0,17.55,17.55,17.31,17.35,61615.0
2020-03-19 14:55:00,17.33,17.53,17.33,17.53,55500.0,17.33,17.53,17.33,17.53,55500.0
2020-03-19 15:00:00,17.51,17.51,17.33,17.43,99065.0,17.51,17.51,17.33,17.43,99065.0
2020-03-19 15:05:00,17.44,17.54,17.35,17.37,105840.0,17.44,17.54,17.35,17.37,105840.0
2020-03-19 15:10:00,17.36,17.56,17.28,17.54,177725.0,17.36,17.56,17.28,17.54,177725.0
2020-03-19 15:15:00,17.54,17.67,17.48,17.53,142955.0,17.54,17.67,17.48,17.53,142955.0
2020-03-19 15:20:00,17.53,17.53,17.38,17.43,147455.0,17.53,17.53,17.38,17.43,147455.0
2020-03-19 15:25:00,17.45,17.56,17.43,17.48,179530.0,17.45,17.56,17.43,17.48,179530.0
2020-03-19 15:30:00,17.48,17.53,17.31,17.4,200925.0,17.48,17.53,17.31,17.4,200925.0
2020-03-19 15:35:00,17.38,17.41,17.3,17.4,177800.0,17.38,17.41,17.3,17.4,177800.0
2020-03-19 15:40:00,17.38,17.52,17.27,17.49,257955.0,17.38,17.52,17.27,17.49,257955.0
2020-03-19 15:45:00,17.5,17.52,17.29,17.29,187665.0,17.5,17.52,17.29,17.29,187665.0
2020-03-19 15:50:00,17.27,17.27,17.06,17.17,472650.0,17.27,17.27,17.06,17.17,472650.0
2020-03-19 15:55:00,17.17,17.37,17.17,17.25,848855.0,17.17,17.37,17.17,17.25,848855.0
2020-03-20 09:30:00,17.54,17.82,17.41,17.79,703255.0,17.54,17.82,17.41,17.79,703255.0
2020-03-20 09:35:00,17.81,18.01,17.44,17.55,248550.0,17.81,18.01,17.44,17.55,248550.0
2020-03-20 09:40:00,17.55,17.91,17.27,17.27,198500.0,17.55,17.91,17.27,17.27,198500.0
2020-03-20 09:45:00,17.3,17.47,17.23,17.37,197480.0,17.3,17.47,17.23,17.37,197480.0
2020-03-20 09:50:00,17.36,17.49,17.3,17.47,113825.0,17.36,17.49,17.3,17.47,113825.0
2020-03-20 09:55:00,17.42,17.54,17.42,17.49,183920.0,17.42,17.54,17.42,17.49,183920.0
2020-03-20 10:00:00,17.48,17.59,17.4,17.57,168810.0,17.48,17.59,17.4,17.57,168810.0
2020-03-20 10:05:00,17.58,17.63,17.31,17.53,164655.0,17.58,17.63,17.31,17.53,164655.0
2020-03-20 10:10:00,17.55,17.76,17.45,17.76,179470.0,17.55,17.76,17.45,17.76,179470.0
2020-03-20 10:15:00,17.77,18.03,17.76,17.98,177355.0,17.77,18.03,17.76,17.98,177355.0
2020-03-20 10:20:00,17.95,17.96,17.76,17.83,73525.0,17.95,17.96,17.76,17.83,73525.0
2020-03-20 10:25:00,17.8,18.2,17.8,18.2,163620.0,17.8,18.2,17.8,18.2,163620.0
2020-03-20 10:30:00,18.2,18.51,18.17,18.47,175205.0,18.2,18.51,18.17,18.47,175205.0
2020-03-20 10:35:00,18.48,18.78,18.48,18.71,307520.0,18.48,18.78,18.48,18.71,307520.0
2020-03-20 10:40:00,18.75,18.78,18.49,18.61,244780.0,18.75,18.78,18.49,18.61,244780.0
2020-03-20 10:45:00,18.57,18.63,18.34,18.41,175005.0,18.57,18.63,18.34,18.41,175005.0
2020-03-20 10:50:00,18.44,18.65,18.4,18.55,151135.0,18.44,18.65,18.4,18.55,151135.0
2020-03-20 10:55:00,18.55,18.64,18.44,18.63,89700.0,18.55,18.64,18.44,18.63,89700.0
2020-03-20 11:00:00,18.63,18.65,18.41,18.41,235085.0,18.63,18.65,18.41,18.41,235085.0
2020-03-20 11:05:00,18.44,18.48,18.4,18.45,104545.0,18.44,18.48,18.4,18.45,104545.0
2020-03-20 11:10:00,18.46,18.55,18.29,18.29,336875.0,18.46,18.55,18.29,18.29,336875.0
2020-03-20 11:15:00,18.29,18.3,18.04,18.04,246765.0,18.29,18.3,18.04,18.04,246765.0
2020-03-20 11:20:00,18.05,18.09,17.82,17.82,366945.0,18.05,18.09,17.82,17.82,366945.0
2020-03-20 11:25:00,17.81,17.99,17.73,17.92,257865.0,17.81,17.99,17.73,17.92,257865.0
2020-03-20 11:30:00,17.9,17.9,17.8,17.86,350270.0,17.9,17.9,17.8,17.86,350270.0
2020-03-20 11:35:00,17.89,18.08,17.84,18.08,371995.0,17.89,18.08,17.84,18.08,371995.0
2020-03-20 11:40:00,18.07,18.11,17.85,17.87,275955.0,18.07,18.11,17.85,17.87,275955.0
2020-03-20 11:45:00,17.86,17.86,17.66,17.74,139440.0,17.86,17.86,17.66,17.74,139440.0
2020-03-20 11:50:00,17.75,18.03,17.75,18.02,155310.0,17.75,18.03,17.75,18.02,155310.0
2020-03-20 11:55:00,18.03,18.27,18.02,18.12,196955.0,18.03,18.27,18.02,18.12,196955.0
2020-03-20 12:00:00,18.14,18.29,18.14,18.26,117130.0,18.14,18.29,18.14,18.26,117130.0
2020-03-20 12:05:00,18.22,18.23,17.76,17.76,140970.0,18.22,18.23,17.76,17.76,140970.0
2020-03-20 12:10:00,17.8,17.98,17.78,17.88,116935.0,17.8,17.98,17.78,17.88,116935.0
2020-03-20 12:15:00,17.84,17.85,17.36,17.42,270310.0,17.84,17.85,17.36,17.42,270310.0
2020-03-20 12:20:00,17.41,17.63,17.4,17.45,316155.0,17.41,17.63,17.4,17.45,316155.0
2020-03-20 12:25:00,17.42,17.43,17.27,17.43,117200.0,17.42,17.43,17.27,17.43,117200.0
2020-03-20 12:30:00,17.4,17.76,17.37,17.76,37410.0,17.4,17.76,17.37,17.76,37410.0
2020-03-20 12:35:00,17.72,17.79,17.5,17.59,98080.0,17.72,17.79,17.5,17.59,98080.0
2020-03-20 12:40:00,17.59,17.6,17.46,17.6,79540.0,17.59,17.6,17.46,17.6,79540.0
2020-03-20 12:45:00,17.6,17.76,17.6,17.74,58120.0,17.6,17.76,17.6,17.74,58120.0
2020-03-20 12:50:00,17.75,17.91,17.75,17.87,84330.0,17.75,17.91,17.75,17.87,84330.0
2020-03-20 12:55:00,17.87,17.97,17.86,17.88,114690.0,17.87,17.97,17.86,17.88,114690.0
2020-03-20 13:00:00,17.88,17.94,17.8,17.87,119905.0,17.88,17.94,17.8,17.87,119905.0
2020-03-20 13:05:00,17.88,17.99,17.85,17.99,45455.0,17.88,17.99,17.85,17.99,45455.0
2020-03-20 13:10:00,17.97,18.07,17.94,17.94,134580.0,17.97,18.07,17.94,17.94,134580.0
2020-03-20 13:15:00,17.95,18.08,17.85,18.04,101820.0,17.95,18.08,17.85,18.04,101820.0
2020-03-20 13:20:00,18.02,18.04,17.84,17.84,80330.0,18.02,18.04,17.84,17.84,80330.0
2020-03-20 13:25:00,17.85,18.06,17.79,18.04,138455.0,17.85,18.06,17.79,18.04,138455.0
2020-03-20 13:30:00,18.07,18.17,17.99,18.08,75870.0,18.07,18.17,17.99,18.08,75870.0
2020-03-20 13:35:00,18.1,18.17,18.02,18.17,101205.0,18.1,18.17,18.02,18.17,101205.0
2020-03-20 13:40:00,18.15,18.17,18.04,18.09,86470.0,18.15,18.17,18.04,18.09,86470.0
2020-03-20 13:45:00,18.11,18.18,18.0,18.01,69290.0,18.11,18.18,18.0,18.01,69290.0
2020-03-20 13:50:00,17.97,18.13,17.96,18.04,114570.0,17.97,18.13,17.96,18.04,114570.0
2020-03-20 13:55:00,18.04,18.15,17.94,18.15,72365.0,18.04,18.15,17.94,18.15,72365.0
2020-03-20 14:00:00,18.14,18.16,18.02,18.09,89890.0,18.14,18.16,18.02,18.09,89890.0
2020-03-20 14:05:00,18.11,18.3,18.08,18.28,104800.0,18.11,18.3,18.08,18.28,104800.0
2020-03-20 14:10:00,18.27,18.28,17.96,17.96,140070.0,18.27,18.28,17.96,17.96,140070.0
2020-03-20 14:15:00,17.95,17.95,17.7,17.7,92090.0,17.95,17.95,17.7,17.7,92090.0
2020-03-20 14:20:00,17.74,17.85,17.73,17.76,73920.0,17.74,17.85,17.73,17.76,73920.0
2020-03-20 14:25:00,17.74,17.74,17.59,17.66,143075.0,17.74,17.74,17.59,17.66,143075.0
2020-03-20 14:30:00,17.71,17.74,17.54,17.6,133525.0,17.71,17.74,17.54,17.6,133525.0
2020-03-20 14:35:00,17.62,17.64,17.47,17.53,125130.0,17.62,17.64,17.47,17.53,125130.0
2020-03-20 14:40:00,17.53,17.57,17.43,17.56,133080.0,17.53,17.57,17.43,17.56,133080.0
2020-03-20 14:45:00,17.55,17.68,17.54,17.59,220960.0,17.55,17.68,17.54,17.59,220960.0
2020-03-20 14:50:00,17.59,17.61,17.34,17.36,96955.0,17.59,17.61,17.34,17.36,96955.0
2020-03-20 14:55:00,17.34,17.37,17.12,17.24,163715.0,17.34,17.37,17.12,17.24,163715.0
2020-03-20 15:00:00,17.24,17.36,17.11,17.19,211220.0,17.24,17.36,17.11,17.19,211220.0
2020-03-20 15:05:00,17.21,17.27,17.15,17.24,166980.0,17.21,17.27,17.15,17.24,166980.0
2020-03-20 15:10:00,17.25,17.31,17.16,17.22,148910.0,17.25,17.31,17.16,17.22,148910.0
2020-03-20 15:15:00,17.22,17.28,17.1,17.13,285355.0,17.22,17.28,17.1,17.13,285355.0
2020-03-20 15:20:00,17.11,17.25,17.11,17.18,241735.0,17.11,17.25,17.11,17.18,241735.0
2020-03-20 15:25:00,17.2,17.51,17.19,17.47,249570.0,17.2,17.51,17.19,17.47,249570.0
2020-03-20 15:30:00,17.49,17.59,17.37,17.49,235125.0,17.49,17.59,17.37,17.49,235125.0
2020-03-20 15:35:00,17.48,17.48,17.19,17.23,200595.0,17.48,17.48,17.19,17.23,200595.0
2020-03-20 15:40:00,17.21,17.31,17.11,17.11,667430.0,17.21,17.31,17.11,17.11,667430.0
2020-03-20 15:45:00,17.1,17.19,17.06,17.08,176835.0,17.1,17.19,17.06,17.08,176835.0
2020-03-20 15:50:00,17.06,17.08,16.92,17.04,412955.0,17.06,17.08,16.92,17.04,412955.0
2020-03-20 15:55:00,17.04,17.11,16.93,16.96,600640.0,17.04,17.11,16.93,16.96,600640.0
2020-03-23 09:30:00,17.11,17.79,17.0,17.72,422180.0,17.11,17.79,17.0,17.72,422180.0
2020-03-23 09:35:00,17.72,17.86,17.25,17.26,250525.0,17.72,17.86,17.25,17.26,250525.0
2020-03-23 09:40:00,17.26,17.41,17.16,17.41,281860.0,17.26,17.41,17.16,17.41,281860.0
2020-03-23 09:45:00,17.41,17.68,17.36,17.67,142770.0,17.41,17.68,17.36,17.67,142770.0
2020-03-23 09:50:00,17.67,17.87,17.61,17.81,142130.0,17.67,17.87,17.61,17.81,142130.0
2020-03-23 09:55:00,17.8,17.81,17.67,17.74,220115.0,17.8,17.81,17.67,17.74,220115.0
2020-03-23 10:00:00,17.73,17.76,17.65,17.69,283685.0,17.73,17.76,17.65,17.69,283685.0
2020-03-23 10:05:00,17.69,17.8,17.57,17.8,292950.0,17.69,17.8,17.57,17.8,292950.0
2020-03-23 10:10:00,17.8,17.97,17.78,17.95,208255.0,17.8,17.97,17.78,17.95,208255.0
2020-03-23 10:15:00,17.99,18.1,17.82,17.84,192940.0,17.99,18.1,17.82,17.84,192940.0
2020-03-23 10:20:00,17.84,17.86,17.65,17.86,186430.0,17.84,17.86,17.65,17.86,186430.0
2020-03-23 10:25:00,17.86,17.9,17.77,17.82,131265.0,17.86,17.9,17.77,17.82,131265.0
2020-03-23 10:30:00,17.8,17.84,17.67,17.67,100310.0,17.8,17.84,17.67,17.67,100310.0
2020-03-23 10:35:00,17.67,17.7,17.46,17.55,121560.0,17.67,17.7,17.46,17.55,121560.0
2020-03-23 10:40:00,17.57,17.76,17.56,17.76,123020.0,17.57,17.76,17.56,17.76,123020.0
2020-03-23 10:45:00,17.74,17.77,17.44,17.45,112295.0,17.74,17.77,17.44,17.45,112295.0
2020-03-23 10:50:00,17.48,17.58,17.41,17.49,112990.0,17.48,17.58,17.41,17.49,112990.0
2020-03-23 10:55:00,17.47,17.5,17.32,17.34,95000.0,17.47,17.5,17.32,17.34,95000.0
2020-03-23 11:00:00,17.35,17.43,17.33,17.43,108525.0,17.35,17.43,17.33,17.43,108525.0
2020-03-23 11:05:00,17.41,17.54,17.41,17.52,115445.0,17.41,17.54,17.41,17.52,115445.0
2020-03-23 11:10:00,17.52,17.61,17.4,17.53,104380.0,17.52,17.61,17.4,17.53,104380.0
2020-03-23 11:15:00,17.48,17.52,17.36,17.39,86880.0,17.48,17.52,17.36,17.39,86880.0
2020-03-23 11:20:00,17.39,17.4,17.28,17.28,68880.0,17.39,17.4,17.28,17.28,68880.0
2020-03-23 11:25:00,17.28,17.31,17.13,17.16,87655.0,17.28,17.31,17.13,17.16,87655.0
2020-03-23 11:30:00,17.15,17.33,17.15,17.31,63230.0,17.15,17.33,17.15,17.31,63230.0
2020-03-23 11:35:00,17.3,17.32,17.16,17.29,113290.0,17.3,17.32,17.16,17.29,113290.0
2020-03-23 11:40:00,17.27,17.27,17.04,17.06,103545.0,17.27,17.27,17.04,17.06,103545.0
2020-03-23 11:45:00,17.08,17.21,17.05,17.2,67500.0,17.08,17.21,17.05,17.2,67500.0
2020-03-23 11:50:00,17.19,17.34,17.19,17.32,85040.0,17.19,17.34,17.19,17.32,85040.0
2020-03-23 11:55:00,17.35,17.35,17.15,17.25,74145.0,17.35,17.35,17.15,17.25,74145.0
2020-03-23 12:00:00,17.27,17.41,17.25,17.41,99240.0,17.27,17.41,17.25,17.41,99240.0
2020-03-23 12:05:00,17.4,17.42,17.16,17.16,108690.0,17.4,17.42,17.16,17.16,108690.0
2020-03-23 12:10:00,17.16,17.25,17.13,17.25,76355.0,17.16,17.25,17.13,17.25,76355.0
2020-03-23 12:15:00,17.23,17.51,17.23,17.5,99435.0,17.23,17.51,17.23,17.5,99435.0
2020-03-23 12:20:00,17.52,17.59,17.46,17.5,102720.0,17.52,17.59,17.46,17.5,102720.0
2020-03-23 12:25:00,17.51,17.52,17.42,17.48,51570.0,17.51,17.52,17.42,17.48,51570.0
2020-03-23 12:30:00,17.45,17.48,17.31,17.4,79085.0,17.45,17.48,17.31,17.4,79085.0
2020-03-23 12:35:00,17.41,17.51,17.39,17.46,84935.0,17.41,17.51,17.39,17.46,84935.0
2020-03-23 12:40:00,17.46,17.69,17.46,17.68,133180.0,17.46,17.69,17.46,17.68,133180.0
2020-03-23 12:45:00,17.67,17.85,17.65,17.85,58265.0,17.67,17.85,17.65,17.85,58265.0
2020-03-23 12:50:00,17.85,17.88,17.65,17.7,82945.0,17.85,17.88,17.65,17.7,82945.0
2020-03-23 12:55:00,17.68,17.97,17.68,17.92,92890.0,17.68,17.97,17.68,17.92,92890.0
2020-03-23 13:00:00,17.91,17.91,17.7,17.7,78210.0,17.91,17.91,17.7,17.7,78210.0
2020-03-23 13:05:00,17.7,17.81,17.66,17.81,55415.0,17.7,17.81,17.66,17.81,55415.0
2020-03-23 13:10:00,17.83,18.05,17.83,18.0,82760.0,17.83,18.05,17.83,18.0,82760.0
2020-03-23 13:15:00,17.99,17.99,17.81,17.87,116875.0,17.99,17.99,17.81,17.87,116875.0
2020-03-23 13:20:00,17.88,17.92,17.77,17.83,107010.0,17.88,17.92,17.77,17.83,107010.0
2020-03-23 13:25:00,17.81,17.86,17.73,17.73,69425.0,17.81,17.86,17.73,17.73,69425.0
2020-03-23 13:30:00,17.74,17.74,17.59,17.69,165975.0,17.74,17.74,17.59,17.69,165975.0
2020-03-23 13:35:00,17.72,17.74,17.53,17.53,117130.0,17.72,17.74,17.53,17.53,117130.0
2020-03-23 13:40:00,17.53,17.7,17.52,17.53,72055.0,17.53,17.7,17.52,17.53,72055.0
2020-03-23 13:45:00,17.54,17.83,17.54,17.78,51845.0,17.54,17.83,17.54,17.78,51845.0
2020-03-23 13:50:00,17.79,17.87,17.7,17.7,113025.0,17.79,17.87,17.7,17.7,113025.0
2020-03-23 13:55:00,17.67,17.68,17.35,17.45,94545.0,17.67,17.68,17.35,17.45,94545.0
2020-03-23 14:00:00,17.46,17.48,17.35,17.45,77500.0,17.46,17.48,17.35,17.45,77500.0
2020-03-23 14:05:00,17.46,17.64,17.46,17.51,72425.0,17.46,17.64,17.46,17.51,72425.0
2020-03-23 14:10:00,17.49,17.68,17.47,17.67,55600.0,17.49,17.68,17.47,17.67,55600.0
2020-03-23 14:15:00,17.65,17.82,17.64,17.7,148135.0,17.65,17.82,17.64,17.7,148135.0
2020-03-23 14:20:00,17.69,17.8,17.58,17.8,115935.0,17.69,17.8,17.58,17.8,115935.0
2020-03-23 14:25:00,17.82,18.07,17.78,18.07,150985.0,17.82,18.07,17.78,18.07,150985.0
2020-03-23 14:30:00,18.07,18.07,17.69,17.71,121990.0,18.07,18.07,17.69,17.71,121990.0
2020-03-23 14:35:00,17.68,17.94,17.59,17.76,112020.0,17.68,17.94,17.59,17.76,112020.0
2020-03-23 14:40:00,17.76,17.97,17.74,17.94,135600.0,17.76,17.97,17.74,17.94,135600.0
2020-03-23 14:45:00,17.94,18.01,17.78,18.01,102850.0,17.94,18.01,17.78,18.01,102850.0
2020-03-23 14:50:00,18.0,18.01,17.68,17.73,140120.0,18.0,18.01,17.68,17.73,140120.0
2020-03-23 14:55:00,17.76,17.84,17.7,17.7,78730.0,17.76,17.84,17.7,17.7,78730.0
2020-03-23 15:00:00,17.7,17.87,17.64,17.87,105265.0,17.7,17.87,17.64,17.87,105265.0
2020-03-23 15:05:00,17.87,17.88,17.73,17.73,109040.0,17.87,17.88,17.73,17.73,109040.0
2020-03-23 15:10:00,17.77,17.77,17.62,17.73,97500.0,17.77,17.77,17.62,17.73,97500.0
2020-03-23 15:15:00,17.75,17.78,17.68,17.76,117740.0,17.75,17.78,17.68,17.76,117740.0
2020-03-23 15:20:00,17.76,17.76,17.44,17.5,114890.0,17.76,17.76,17.44,17.5,114890.0
2020-03-23 15:25:00,17.48,17.69,17.47,17.58,236990.0,17.48,17.69,17.47,17.58,236990.0
2020-03-23 15:30:00,17.58,17.61,17.5,17.53,153565.0,17.58,17.61,17.5,17.53,153565.0
2020-03-23 15:35:00,17.53,17.67,17.48,17.56,254150.0,17.53,17.67,17.48,17.56,254150.0
2020-03-23 15:40:00,17.57,17.57,17.34,17.34,300635.0,17.57,17.57,17.34,17.34,300635.0
2020-03-23 15:45:00,17.32,17.42,17.12,17.18,401165.0,17.32,17.42,17.12,17.18,401165.0
2020-03-23 15:50:00,17.2,17.36,17.14,17.21,511435.0,17.2,17.36,17.14,17.21,511435.0
2020-03-23 15:55:00,17.21,17.28,17.09,17.18,648100.0,17.21,17.28,17.09,17.18,648100.0
2020-03-24 09:30:00,18.1,18.56,18.1,18.54,367030.0,18.1,18.56,18.1,18.54,367030.0
2020-03-24 09:35:00,18.57,18.75,18.48,18.74,181290.0,18.57,18.75,18.48,18.74,181290.0
2020-03-24 09:40:00,18.7,18.75,18.4,18.45,105285.0,18.7,18.75,18.4,18.45,105285.0
2020-03-24 09:45:00,18.41,18.7,18.4,18.68,97450.0,18.41,18.7,18.4,18.68,97450.0
2020-03-24 09:50:00,18.68,18.92,18.67,18.82,199445.0,18.68,18.92,18.67,18.82,199445.0
2020-03-24 09:55:00,18.84,18.84,18.32,18.46,140950.0,18.84,18.84,18.32,18.46,140950.0
2020-03-24 10:00:00,18.47,18.76,18.38,18.72,190235.0,18.47,18.76,18.38,18.72,190235.0
2020-03-24 10:05:00,18.79,19.1,18.79,19.0,424265.0,18.79,19.1,18.79,19.0,424265.0
2020-03-24 10:10:00,19.0,19.33,18.94,19.32,267860.0,19.0,19.33,18.94,19.32,267860.0
2020-03-24 10:15:00,19.32,19.32,19.11,19.22,239325.0,19.32,19.32,19.11,19.22,239325.0
2020-03-24 10:20:00,19.23,19.42,19.2,19.42,171690.0,19.23,19.42,19.2,19.42,171690.0
2020-03-24 10:25:00,19.4,19.52,19.32,19.34,250260.0,19.4,19.52,19.32,19.34,250260.0
2020-03-24 10:30:00,19.26,19.33,19.16,19.26,207345.0,19.26,19.33,19.16,19.26,207345.0
2020-03-24 10:35:00,19.26,19.27,19.16,19.16,242565.0,19.26,19.27,19.16,19.16,242565.0
2020-03-24 10:40:00,19.17,19.29,19.07,19.24,467275.0,19.17,19.29,19.07,19.24,467275.0
2020-03-24 10:45:00,19.24,19.24,19.04,19.04,156730.0,19.24,19.24,19.04,19.04,156730.0
2020-03-24 10:50:00,19.07,19.18,19.02,19.08,219710.0,19.07,19.18,19.02,19.08,219710.0
2020-03-24 10:55:00,19.07,19.18,19.05,19.15,180570.0,19.07,19.18,19.05,19.15,180570.0
2020-03-24 11:00:00,19.16,19.2,19.11,19.12,213105.0,19.16,19.2,19.11,19.12,213105.0
2020-03-24 11:05:00,19.12,19.14,19.02,19.13,163230.0,19.12,19.14,19.02,19.13,163230.0
2020-03-24 11:10:00,19.13,19.19,19.08,19.18,210380.0,19.13,19.19,19.08,19.18,210380.0
2020-03-24 11:15:00,19.19,19.2,19.09,19.1,272475.0,19.19,19.2,19.09,19.1,272475.0
2020-03-24 11:20:00,19.11,19.29,19.11,19.26,218855.0,19.11,19.29,19.11,19.26,218855.0
2020-03-24 11:25:00,19.27,19.42,19.27,19.39,223900.0,19.27,19.42,19.27,19.39,223900.0
2020-03-24 11:30:00,19.38,19.39,19.23,19.32,145530.0,19.38,19.39,19.23,19.32,145530.0
2020-03-24 11:35:00,19.32,19.5,19.31,19.49,270100.0,19.32,19.5,19.31,19.49,270100.0
2020-03-24 11:40:00,19.47,19.56,19.43,19.45,208710.0,19.47,19.56,19.43,19.45,208710.0
2020-03-24 11:45:00,19.45,19.52,19.35,19.35,173375.0,19.45,19.52,19.35,19.35,173375.0
2020-03-24 11:50:00,19.39,19.58,19.36,19.55,180495.0,19.39,19.58,19.36,19.55,180495.0
2020-03-24 11:55:00,19.54,19.58,19.48,19.55,234850.0,19.54,19.58,19.48,19.55,234850.0
2020-03-24 12:00:00,19.55,19.58,19.46,19.5,182265.0,19.55,19.58,19.46,19.5,182265.0
2020-03-24 12:05:00,19.5,19.57,19.41,19.42,173080.0,19.5,19.57,19.41,19.42,173080.0
2020-03-24 12:10:00,19.43,19.5,19.32,19.34,204390.0,19.43,19.5,19.32,19.34,204390.0
2020-03-24 12:15:00,19.34,19.58,19.34,19.57,139800.0,19.34,19.58,19.34,19.57,139800.0
2020-03-24 12:20:00,19.57,19.74,19.56,19.73,208065.0,19.57,19.74,19.56,19.73,208065.0
2020-03-24 12:25:00,19.73,19.87,19.69,19.84,191840.0,19.73,19.87,19.69,19.84,191840.0
2020-03-24 12:30:00,19.84,19.89,19.72,19.89,158370.0,19.84,19.89,19.72,19.89,158370.0
2020-03-24 12:35:00,19.88,19.96,19.84,19.96,153795.0,19.88,19.96,19.84,19.96,153795.0
2020-03-24 12:40:00,19.95,19.95,19.83,19.85,160700.0,19.95,19.95,19.83,19.85,160700.0
2020-03-24 12:45:00,19.85,19.86,19.72,19.75,144905.0,19.85,19.86,19.72,19.75,144905.0
2020-03-24 12:50:00,19.76,19.77,19.63,19.66,204950.0,19.76,19.77,19.63,19.66,204950.0
2020-03-24 12:55:00,19.68,19.81,19.61,19.61,145225.0,19.68,19.81,19.61,19.61,145225.0
2020-03-24 13:00:00,19.61,19.68,19.56,19.61,192645.0,19.61,19.68,19.56,19.61,192645.0
2020-03-24 13:05:00,19.61,19.62,19.37,19.39,294480.0,19.61,19.62,19.37,19.39,294480.0
2020-03-24 13:10:00,19.39,19.45,19.18,19.44,289420.0,19.39,19.45,19.18,19.44,289420.0
2020-03-24 13:15:00,19.44,19.46,19.1,19.33,244280.0,19.44,19.46,19.1,19.33,244280.0
2020-03-24 13:20:00,19.33,19.41,19.28,19.4,142225.0,19.33,19.41,19.28,19.4,142225.0
2020-03-24 13:25:00,19.4,19.59,19.39,19.58,110175.0,19.4,19.59,19.39,19.58,110175.0
2020-03-24 13:30:00,19.57,19.72,19.57,19.66,211350.0,19.57,19.72,19.57,19.66,211350.0
2020-03-24 13:35:00,19.67,19.77,19.63,19.71,184750.0,19.67,19.77,19.63,19.71,184750.0
2020-03-24 13:40:00,19.7,19.74,19.62,19.7,111405.0,19.7,19.74,19.62,19.7,111405.0
2020-03-24 13:45:00,19.7,19.72,19.47,19.52,249405.0,19.7,19.72,19.47,19.52,249405.0
2020-03-24 13:50:00,19.55,19.56,19.48,19.53,162505.0,19.55,19.56,19.48,19.53,162505.0
2020-03-24 13:55:00,19.54,19.59,19.47,19.49,217050.0,19.54,19.59,19.47,19.49,217050.0
2020-03-24 14:00:00,19.49,19.49,19.34,19.34,180020.0,19.49,19.49,19.34,19.34,180020.0
2020-03-24 14:05:00,19.34,19.4,19.34,19.37,121565.0,19.34,19.4,19.34,19.37,121565.0
2020-03-24 14:10:00,19.39,19.55,19.36,19.45,165165.0,19.39,19.55,19.36,19.45,165165.0
2020-03-24 14:15:00,19.43,19.72,19.43,19.68,195980.0,19.43,19.72,19.43,19.68,195980.0
2020-03-24 14:20:00,19.68,19.8,19.64,19.8,162435.0,19.68,19.8,19.64,19.8,162435.0
2020-03-24 14:25:00,19.8,19.99,19.79,19.98,196230.0,19.8,19.99,19.79,19.98,196230.0
2020-03-24 14:30:00,19.98,19.98,19.88,19.97,134315.0,19.98,19.98,19.88,19.97,134315.0
2020-03-24 14:35:00,19.96,20.14,19.96,20.1,235010.0,19.96,20.14,19.96,20.1,235010.0
2020-03-24 14:40:00,20.11,20.11,20.0,20.01,137125.0,20.11,20.11,20.0,20.01,137125.0
2020-03-24 14:45:00,20.02,20.05,19.86,19.9,221550.0,20.02,20.05,19.86,19.9,221550.0
2020-03-24 14:50:00,19.9,20.1,19.9,20.04,177130.0,19.9,20.1,19.9,20.04,177130.0
2020-03-24 14:55:00,20.04,20.11,20.0,20.11,141225.0,20.04,20.11,20.0,20.11,141225.0
2020-03-24 15:00:00,20.11,20.11,19.98,20.03,209900.0,20.11,20.11,19.98,20.03,209900.0
2020-03-24 15:05:00,20.02,20.09,19.97,20.08,198590.0,20.02,20.09,19.97,20.08,198590.0
2020-03-24 15:10:00,20.08,20.1,20.0,20.08,145820.0,20.08,20.1,20.0,20.08,145820.0
2020-03-24 15:15:00,20.09,20.1,19.89,20.0,284230.0,20.09,20.1,19.89,20.0,284230.0
2020-03-24 15:20:00,20.0,20.04,19.95,20.04,179715.0,20.0,20.04,19.95,20.04,179715.0
2020-03-24 15:25:00,20.04,20.08,19.98,20.08,169165.0,20.04,20.08,19.98,20.08,169165.0
2020-03-24 15:30:00,20.08,20.11,20.03,20.07,157745.0,20.08,20.11,20.03,20.07,157745.0
2020-03-24 15:35:00,20.06,20.11,19.99,20.1,200515.0,20.06,20.11,19.99,20.1,200515.0
2020-03-24 15:40:00,20.12,20.16,20.04,20.07,307765.0,20.12,20.16,20.04,20.07,307765.0
2020-03-24 15:45:00,20.06,20.14,19.97,19.98,344985.0,20.06,20.14,19.97,19.98,344985.0
2020-03-24 15:50:00,19.96,19.96,19.53,19.89,633605.0,19.96,19.96,19.53,19.89,633605.0
2020-03-24 15:55:00,19.97,19.99,19.79,19.95,661570.0,19.97,19.99,19.79,19.95,661570.0
2020-03-25 09:30:00,19.92,20.4,19.79,20.23,296530.0,19.92,20.4,19.79,20.23,296530.0
2020-03-25 09:35:00,20.28,20.51,20.04,20.09,85265.0,20.28,20.51,20.04,20.09,85265.0
2020-03-25 09:40:00,20.11,20.13,19.94,20.0,208680.0,20.11,20.13,19.94,20.0,208680.0
2020-03-25 09:45:00,20.01,20.02,19.8,19.94,191920.0,20.01,20.02,19.8,19.94,191920.0
2020-03-25 09:50:00,19.97,20.01,19.81,19.84,172220.0,19.97,20.01,19.81,19.84,172220.0
2020-03-25 09:55:00,19.85,20.04,19.82,19.89,113650.0,19.85,20.04,19.82,19.89,113650.0
2020-03-25 10:00:00,19.85,19.85,19.64,19.64,144470.0,19.85,19.85,19.64,19.64,144470.0
2020-03-25 10:05:00,19.63,19.78,19.6,19.65,165855.0,19.63,19.78,19.6,19.65,165855.0
2020-03-25 10:10:00,19.65,19.69,19.31,19.59,232350.0,19.65,19.69,19.31,19.59,232350.0
2020-03-25 10:15:00,19.54,19.62,19.51,19.58,135755.0,19.54,19.62,19.51,19.58,135755.0
2020-03-25 10:20:00,19.57,19.69,19.5,19.54,186980.0,19.57,19.69,19.5,19.54,186980.0
2020-03-25 10:25:00,19.56,19.59,19.36,19.52,174760.0,19.56,19.59,19.36,19.52,174760.0
2020-03-25 10:30:00,19.54,19.74,19.54,19.72,238985.0,19.54,19.74,19.54,19.72,238985.0
2020-03-25 10:35:00,19.75,19.93,19.74,19.91,91345.0,19.75,19.93,19.74,19.91,91345.0
2020-03-25 10:40:00,19.91,19.99,19.77,19.79,128990.0,19.91,19.99,19.77,19.79,128990.0
2020-03-25 10:45:00,19.83,19.88,19.62,19.76,109475.0,19.83,19.88,19.62,19.76,109475.0
2020-03-25 10:50:00,19.77,20.0,19.75,19.93,140690.0,19.77,20.0,19.75,19.93,140690.0
2020-03-25 10:55:00,19.9,20.08,19.89,20.04,89490.0,19.9,20.08,19.89,20.04,89490.0
2020-03-25 11:00:00,20.01,20.02,19.87,19.92,66015.0,20.01,20.02,19.87,19.92,66015.0
2020-03-25 11:05:00,19.94,20.03,19.89,20.01,48200.0,19.94,20.03,19.89,20.01,48200.0
2020-03-25 11:10:00,20.02,20.03,19.94,19.98,101600.0,20.02,20.03,19.94,19.98,101600.0
2020-03-25 11:15:00,19.98,20.04,19.86,19.98,118500.0,19.98,20.04,19.86,19.98,118500.0
2020-03-25 11:20:00,19.97,20.03,19.95,19.98,115725.0,19.97,20.03,19.95,19.98,115725.0
2020-03-25 11:25:00,19.99,20.07,19.97,20.03,63665.0,19.99,20.07,19.97,20.03,63665.0
2020-03-25 11:30:00,20.0,20.07,19.98,20.02,58460.0,20.0,20.07,19.98,20.02,58460.0
2020-03-25 11:35:00,20.02,20.1,19.93,19.93,89705.0,20.02,20.1,19.93,19.93,89705.0
2020-03-25 11:40:00,19.93,20.0,19.84,19.95,84805.0,19.93,20.0,19.84,19.95,84805.0
2020-03-25 11:45:00,19.93,20.01,19.84,19.97,107120.0,19.93,20.01,19.84,19.97,107120.0
2020-03-25 11:50:00,19.94,19.95,19.82,19.82,75245.0,19.94,19.95,19.82,19.82,75245.0
2020-03-25 11:55:00,19.82,19.91,19.81,19.91,51950.0,19.82,19.91,19.81,19.91,51950.0
2020-03-25 12:00:00,19.9,20.03,19.9,20.01,189095.0,19.9,20.03,19.9,20.01,189095.0
2020-03-25 12:05:00,20.01,20.02,19.94,19.98,99685.0,20.01,20.02,19.94,19.98,99685.0
2020-03-25 12:10:00,19.99,20.02,19.95,19.99,65440.0,19.99,20.02,19.95,19.99,65440.0
2020-03-25 12:15:00,19.98,20.02,19.95,19.96,84910.0,19.98,20.02,19.95,19.96,84910.0
2020-03-25 12:20:00,19.96,20.05,19.96,20.0,41325.0,19.96,20.05,19.96,20.0,41325.0
2020-03-25 12:25:00,20.02,20.04,19.99,20.01,65880.0,20.02,20.04,19.99,20.01,65880.0
2020-03-25 12:30:00,20.0,20.0,19.85,19.9,127305.0,20.0,20.0,19.85,19.9,127305.0
2020-03-25 12:35:00,19.9,20.03,19.89,20.03,75430.0,19.9,20.03,19.89,20.03,75430.0
2020-03-25 12:40:00,20.0,20.04,19.98,20.04,53750.0,20.0,20.04,19.98,20.04,53750.0
2020-03-25 12:45:00,20.04,20.09,19.99,19.99,69000.0,20.04,20.09,19.99,19.99,69000.0
2020-03-25 12:50:00,20.0,20.02,19.95,19.96,135500.0,20.0,20.02,19.95,19.96,135500.0
2020-03-25 12:55:00,19.96,20.0,19.84,19.85,109595.0,19.96,20.0,19.84,19.85,109595.0
2020-03-25 13:00:00,19.87,19.92,19.84,19.91,126850.0,19.87,19.92,19.84,19.91,126850.0
2020-03-25 13:05:00,19.9,20.04,19.9,20.03,100820.0,19.9,20.04,19.9,20.03,100820.0
2020-03-25 13:10:00,20.03,20.03,19.95,19.98,89565.0,20.03,20.03,19.95,19.98,89565.0
2020-03-25 13:15:00,19.99,20.08,19.97,20.07,92980.0,19.99,20.08,19.97,20.07,92980.0
2020-03-25 13:20:00,20.04,20.04,19.99,20.0,81070.0,20.04,20.04,19.99,20.0,81070.0
2020-03-25 13:25:00,20.01,20.02,19.81,19.87,103695.0,20.01,20.02,19.81,19.87,103695.0
2020-03-25 13:30:00,19.88,19.98,19.87,19.98,70655.0,19.88,19.98,19.87,19.98,70655.0
2020-03-25 13:35:00,19.99,20.03,19.98,19.98,85390.0,19.99,20.03,19.98,19.98,85390.0
2020-03-25 13:40:00,20.0,20.05,19.95,20.03,108285.0,20.0,20.05,19.95,20.03,108285.0
2020-03-25 13:45:00,20.03,20.1,20.0,20.03,108545.0,20.03,20.1,20.0,20.03,108545.0
2020-03-25 13:50:00,20.02,20.09,19.98,20.0,87860.0,20.02,20.09,19.98,20.0,87860.0
2020-03-25 13:55:00,20.01,20.04,19.97,20.02,76250.0,20.01,20.04,19.97,20.02,76250.0
2020-03-25 14:00:00,20.02,20.05,19.93,19.98,123320.0,20.02,20.05,19.93,19.98,123320.0
2020-03-25 14:05:00,19.98,20.0,19.88,19.94,100530.0,19.98,20.0,19.88,19.94,100530.0
2020-03-25 14:10:00,19.96,20.05,19.95,20.03,88185.0,19.96,20.05,19.95,20.03,88185.0
2020-03-25 14:15:00,20.04,20.09,20.0,20.08,40000.0,20.04,20.09,20.0,20.08,40000.0
2020-03-25 14:20:00,20.09,20.14,20.0,20.02,45235.0,20.09,20.14,20.0,20.02,45235.0
2020-03-25 14:25:00,20.0,20.08,19.99,20.06,53500.0,20.0,20.08,19.99,20.06,53500.0
2020-03-25 14:30:00,20.06,20.06,19.99,19.99,87235.0,20.06,20.06,19.99,19.99,87235.0
2020-03-25 14:35:00,20.01,20.09,19.99,20.06,65160.0,20.01,20.09,19.99,20.06,65160.0
2020-03-25 14:40:00,20.07,20.07,20.0,20.02,39075.0,20.07,20.07,20.0,20.02,39075.0
2020-03-25 14:45:00,20.03,20.11,20.02,20.02,35500.0,20.03,20.11,20.02,20.02,35500.0
2020-03-25 14:50:00,20.05,20.06,19.99,20.05,95720.0,20.05,20.06,19.99,20.05,95720.0
2020-03-25 14:55:00,20.05,20.3,20.05,20.12,85150.0,20.05,20.3,20.05,20.12,85150.0
2020-03-25 15:00:00,20.12,20.23,20.02,20.23,50735.0,20.12,20.23,20.02,20.23,50735.0
2020-03-25 15:05:00,20.25,20.25,20.06,20.1,67755.0,20.25,20.25,20.06,20.1,67755.0
2020-03-25 15:10:00,20.09,20.09,20.0,20.07,65685.0,20.09,20.09,20.0,20.07,65685.0
2020-03-25 15:15:00,20.08,20.11,20.05,20.07,49205.0,20.08,20.11,20.05,20.07,49205.0
2020-03-25 15:20:00,20.06,20.08,19.96,20.01,71575.0,20.06,20.08,19.96,20.01,71575.0
2020-03-25 15:25:00,20.01,20.09,19.99,20.07,138215.0,20.01,20.09,19.99,20.07,138215.0
2020-03-25 15:30:00,20.08,20.19,20.08,20.17,96055.0,20.08,20.19,20.08,20.17,96055.0
2020-03-25 15:35:00,20.17,20.2,20.14,20.16,99600.0,20.17,20.2,20.14,20.16,99600.0
2020-03-25 15:40:00,20.17,20.21,19.99,20.0,153880.0,20.17,20.21,19.99,20.0,153880.0
2020-03-25 15:45:00,20.0,20.04,19.94,19.98,329075.0,20.0,20.04,19.94,19.98,329075.0
2020-03-25 15:50:00,19.99,19.99,19.54,19.58,262865.0,19.99,19.99,19.54,19.58,262865.0
2020-03-25 15:55:00,19.55,19.65,19.37,19.38,360775.0,19.55,19.65,19.37,19.38,360775.0
2020-03-26 09:30:00,19.39,19.98,19.39,19.84,143425.0,19.39,19.98,19.39,19.84,143425.0
2020-03-26 09:35:00,19.86,20.12,19.83,20.03,141125.0,19.86,20.12,19.83,20.03,141125.0
2020-03-26 09:40:00,19.97,20.1,19.81,19.85,158410.0,19.97,20.1,19.81,19.85,158410.0
2020-03-26 09:45:00,19.87,19.97,19.73,19.96,138770.0,19.87,19.97,19.73,19.96,138770.0
2020-03-26 09:50:00,19.95,20.12,19.88,20.04,104175.0,19.95,20.12,19.88,20.04,104175.0
2020-03-26 09:55:00,20.09,20.3,20.07,20.17,99685.0,20.09,20.3,20.07,20.17,99685.0
2020-03-26 10:00:00,20.17,20.2,20.0,20.01,63570.0,20.17,20.2,20.0,20.01,63570.0
2020-03-26 10:05:00,20.03,20.21,20.03,20.09,103655.0,20.03,20.21,20.03,20.09,103655.0
2020-03-26 10:10:00,20.1,20.11,19.86,19.86,63325.0,20.1,20.11,19.86,19.86,63325.0
2020-03-26 10:15:00,19.9,20.15,19.9,20.12,70550.0,19.9,20.15,19.9,20.12,70550.0
2020-03-26 10:20:00,20.13,20.14,19.99,20.02,59425.0,20.13,20.14,19.99,20.02,59425.0
2020-03-26 10:25:00,20.01,20.05,20.0,20.01,28515.0,20.01,20.05,20.0,20.01,28515.0
2020-03-26 10:30:00,20.01,20.16,20.01,20.15,27760.0,20.01,20.16,20.01,20.15,27760.0
2020-03-26 10:35:00,20.14,20.14,19.97,20.02,93100.0,20.14,20.14,19.97,20.02,93100.0
2020-03-26 10:40:00,20.0,20.07,19.97,20.06,80570.0,20.0,20.07,19.97,20.06,80570.0
2020-03-26 10:45:00,20.05,20.13,19.99,20.02,79590.0,20.05,20.13,19.99,20.02,79590.0
2020-03-26 10:50:00,20.0,20.05,19.95,19.96,70940.0,20.0,20.05,19.95,19.96,70940.0
2020-03-26 10:55:00,19.93,20.0,19.83,19.91,46930.0,19.93,20.0,19.83,19.91,46930.0
2020-03-26 11:00:00,19.97,20.06,19.92,20.0,84400.0,19.97,20.06,19.92,20.0,84400.0
2020-03-26 11:05:00,20.02,20.06,19.98,20.02,81390.0,20.02,20.06,19.98,20.02,81390.0
2020-03-26 11:10:00,20.03,20.06,19.99,20.02,40090.0,20.03,20.06,19.99,20.02,40090.0
2020-03-26 11:15:00,20.02,20.1,20.0,20.05,90120.0,20.02,20.1,20.0,20.05,90120.0
2020-03-26 11:20:00,20.05,20.08,20.04,20.07,40635.0,20.05,20.08,20.04,20.07,40635.0
2020-03-26 11:25:00,20.07,20.14,20.06,20.13,89135.0,20.07,20.14,20.06,20.13,89135.0
2020-03-26 11:30:00,20.14,20.28,20.13,20.26,42015.0,20.14,20.28,20.13,20.26,42015.0
2020-03-26 11:35:00,20.25,20.28,20.14,20.2,64990.0,20.25,20.28,20.14,20.2,64990.0
2020-03-26 11:40:00,20.21,20.24,20.14,20.18,50190.0,20.21,20.24,20.14,20.18,50190.0
2020-03-26 11:45:00,20.17,20.18,20.02,20.06,45855.0,20.17,20.18,20.02,20.06,45855.0
2020-03-26 11:50:00,20.04,20.04,20.0,20.01,89035.0,20.04,20.04,20.0,20.01,89035.0
2020-03-26 11:55:00,20.0,20.05,19.99,20.05,217040.0,20.0,20.05,19.99,20.05,217040.0
2020-03-26 12:00:00,20.04,20.1,20.0,20.03,51365.0,20.04,20.1,20.0,20.03,51365.0
2020-03-26 12:05:00,20.03,20.06,19.97,20.04,113060.0,20.03,20.06,19.97,20.04,113060.0
2020-03-26 12:10:00,20.04,20.06,19.87,19.91,88970.0,20.04,20.06,19.87,19.91,88970.0
2020-03-26 12:15:00,19.92,19.98,19.86,19.98,144945.0,19.92,19.98,19.86,19.98,144945.0
2020-03-26 12:20:00,19.98,20.03,19.98,20.01,104375.0,19.98,20.03,19.98,20.01,104375.0
2020-03-26 12:25:00,20.01,20.03,19.98,20.02,80760.0,20.01,20.03,19.98,20.02,80760.0
2020-03-26 12:30:00,20.03,20.11,20.03,20.07,35490.0,20.03,20.11,20.03,20.07,35490.0
2020-03-26 12:35:00,20.07,20.07,20.0,20.03,57925.0,20.07,20.07,20.0,20.03,57925.0
2020-03-26 12:40:00,20.02,20.05,20.0,20.03,66865.0,20.02,20.05,20.0,20.03,66865.0
2020-03-26 12:45:00,20.03,20.04,20.0,20.03,32500.0,20.03,20.04,20.0,20.03,32500.0
2020-03-26 12:50:00,20.03,20.14,20.03,20.05,39050.0,20.03,20.14,20.03,20.05,39050.0
2020-03-26 12:55:00,20.06,20.07,20.03,20.04,22740.0,20.06,20.07,20.03,20.04,22740.0
2020-03-26 13:00:00,20.04,20.04,20.0,20.02,46200.0,20.04,20.04,20.0,20.02,46200.0
2020-03-26 13:05:00,20.01,20.03,19.97,19.97,149535.0,20.01,20.03,19.97,19.97,149535.0
2020-03-26 13:10:00,19.96,19.96,19.9,19.95,58225.0,19.96,19.96,19.9,19.95,58225.0
2020-03-26 13:15:00,19.94,20.02,19.94,20.01,42290.0,19.94,20.02,19.94,20.01,42290.0
2020-03-26 13:20:00,20.01,20.04,19.99,20.03,86665.0,20.01,20.04,19.99,20.03,86665.0
2020-03-26 13:25:00,20.02,20.03,19.99,20.0,54700.0,20.02,20.03,19.99,20.0,54700.0
2020-03-26 13:30:00,19.99,20.0,19.81,19.84,88845.0,19.99,20.0,19.81,19.84,88845.0
2020-03-26 13:35:00,19.83,19.89,19.83,19.89,92550.0,19.83,19.89,19.83,19.89,92550.0
2020-03-26 13:40:00,19.9,19.98,19.88,19.97,66820.0,19.9,19.98,19.88,19.97,66820.0
2020-03-26 13:45:00,19.96,19.99,19.95,19.99,61750.0,19.96,19.99,19.95,19.99,61750.0
2020-03-26 13:50:00,19.99,20.03,19.99,20.0,54375.0,19.99,20.03,19.99,20.0,54375.0
2020-03-26 13:55:00,20.0,20.02,19.91,19.92,75890.0,20.0,20.02,19.91,19.92,75890.0
2020-03-26 14:00:00,19.93,20.02,19.93,19.99,55395.0,19.93,20.02,19.93,19.99,55395.0
2020-03-26 14:05:00,20.0,20.01,19.98,20.0,75000.0,20.0,20.01,19.98,20.0,75000.0
2020-03-26 14:10:00,20.02,20.05,19.99,20.02,70460.0,20.02,20.05,19.99,20.02,70460.0
2020-03-26 14:15:00,20.01,20.05,20.0,20.04,66680.0,20.01,20.05,20.0,20.04,66680.0
2020-03-26 14:20:00,20.04,20.09,20.0,20.01,37885.0,20.04,20.09,20.0,20.01,37885.0
2020-03-26 14:25:00,20.0,20.05,20.0,20.01,46960.0,20.0,20.05,20.0,20.01,46960.0
2020-03-26 14:30:00,20.01,20.05,20.0,20.03,59230.0,20.01,20.05,20.0,20.03,59230.0
2020-03-26 14:35:00,20.02,20.08,19.99,20.06,66770.0,20.02,20.08,19.99,20.06,66770.0
2020-03-26 14:40:00,20.04,20.05,19.94,19.94,40700.0,20.04,20.05,19.94,19.94,40700.0
2020-03-26 14:45:00,19.94,20.02,19.94,19.98,62295.0,19.94,20.02,19.94,19.98,62295.0
2020-03-26 14:50:00,19.98,20.03,19.97,20.0,47890.0,19.98,20.03,19.97,20.0,47890.0
2020-03-26 14:55:00,20.0,20.08,19.99,20.03,70975.0,20.0,20.08,19.99,20.03,70975.0
2020-03-26 15:00:00,20.01,20.05,19.99,20.04,56705.0,20.01,20.05,19.99,20.04,56705.0
2020-03-26 15:05:00,20.05,20.06,20.0,20.0,79800.0,20.05,20.06,20.0,20.0,79800.0
2020-03-26 15:10:00,20.0,20.03,19.99,20.0,92285.0,20.0,20.03,19.99,20.0,92285.0
2020-03-26 15:15:00,20.0,20.01,19.87,19.93,92950.0,20.0,20.01,19.87,19.93,92950.0
2020-03-26 15:20:00,19.94,19.99,19.93,19.93,171870.0,19.94,19.99,19.93,19.93,171870.0
2020-03-26 15:25:00,19.92,20.01,19.92,19.99,120120.0,19.92,20.01,19.92,19.99,120120.0
2020-03-26 15:30:00,19.99,20.02,19.94,20.01,211615.0,19.99,20.02,19.94,20.01,211615.0
2020-03-26 15:35:00,20.01,20.02,19.97,19.99,389460.0,20.01,20.02,19.97,19.99,389460.0
2020-03-26 15:40:00,19.99,20.02,19.93,20.0,217995.0,19.99,20.02,19.93,20.0,217995.0
2020-03-26 15:45:00,20.0,20.0,19.85,19.85,347070.0,20.0,20.0,19.85,19.85,347070.0
2020-03-26 15:50:00,19.88,20.08,19.85,19.89,390740.0,19.88,20.08,19.85,19.89,390740.0
2020-03-26 15:55:00,19.92,19.94,19.75,19.88,564080.0,19.92,19.94,19.75,19.88,564080.0
2020-03-27 09:30:00,19.31,19.62,19.08,19.58,242460.0,19.31,19.62,19.08,19.58,242460.0
2020-03-27 09:35:00,19.6,19.7,19.59,19.64,176510.0,19.6,19.7,19.59,19.64,176510.0
2020-03-27 09:40:00,19.63,19.64,18.91,18.95,299575.0,19.63,19.64,18.91,18.95,299575.0
2020-03-27 09:45:00,18.96,19.15,18.96,19.05,146255.0,18.96,19.15,18.96,19.05,146255.0
2020-03-27 09:50:00,19.07,19.14,18.98,19.06,231685.0,19.07,19.14,18.98,19.06,231685.0
2020-03-27 09:55:00,19.08,19.2,19.05,19.17,132930.0,19.08,19.2,19.05,19.17,132930.0
2020-03-27 10:00:00,19.17,19.19,19.05,19.08,173140.0,19.17,19.19,19.05,19.08,173140.0
2020-03-27 10:05:00,19.07,19.19,19.02,19.17,209480.0,19.07,19.19,19.02,19.17,209480.0
2020-03-27 10:10:00,19.17,19.26,19.17,19.25,99645.0,19.17,19.26,19.17,19.25,99645.0
2020-03-27 10:15:00,19.26,19.29,19.11,19.18,119070.0,19.26,19.29,19.11,19.18,119070.0
2020-03-27 10:20:00,19.18,19.26,19.16,19.21,115155.0,19.18,19.26,19.16,19.21,115155.0
2020-03-27 10:25:00,19.24,19.28,19.17,19.23,108415.0,19.24,19.28,19.17,19.23,108415.0
2020-03-27 10:30:00,19.23,19.28,19.16,19.2,162090.0,19.23,19.28,19.16,19.2,162090.0
2020-03-27 10:35:00,19.21,19.26,19.18,19.18,88735.0,19.21,19.26,19.18,19.18,88735.0
2020-03-27 10:40:00,19.2,19.24,19.19,19.2,98275.0,19.2,19.24,19.19,19.2,98275.0
2020-03-27 10:45:00,19.2,19.2,19.09,19.11,81525.0,19.2,19.2,19.09,19.11,81525.0
2020-03-27 10:50:00,19.1,19.25,19.09,19.25,108755.0,19.1,19.25,19.09,19.25,108755.0
2020-03-27 10:55:00,19.25,19.28,19.21,19.26,86115.0,19.25,19.28,19.21,19.26,86115.0
2020-03-27 11:00:00,19.27,19.39,19.27,19.37,74910.0,19.27,19.39,19.27,19.37,74910.0
2020-03-27 11:05:00,19.38,19.54,19.37,19.54,73395.0,19.38,19.54,19.37,19.54,73395.0
2020-03-27 11:10:00,19.54,19.62,19.54,19.62,88990.0,19.54,19.62,19.54,19.62,88990.0
2020-03-27 11:15:00,19.61,19.78,19.61,19.78,156525.0,19.61,19.78,19.61,19.78,156525.0
2020-03-27 11:20:00,19.77,19.78,19.41,19.45,79750.0,19.77,19.78,19.41,19.45,79750.0
2020-03-27 11:25:00,19.46,19.46,19.32,19.37,70900.0,19.46,19.46,19.32,19.37,70900.0
2020-03-27 11:30:00,19.4,19.51,19.38,19.49,66725.0,19.4,19.51,19.38,19.49,66725.0
2020-03-27 11:35:00,19.49,19.58,19.48,19.58,89600.0,19.49,19.58,19.48,19.58,89600.0
2020-03-27 11:40:00,19.55,19.58,19.43,19.46,105545.0,19.55,19.58,19.43,19.46,105545.0
2020-03-27 11:45:00,19.47,19.48,19.41,19.45,78995.0,19.47,19.48,19.41,19.45,78995.0
2020-03-27 11:50:00,19.45,19.51,19.45,19.51,69175.0,19.45,19.51,19.45,19.51,69175.0
2020-03-27 11:55:00,19.51,19.54,19.39,19.39,89690.0,19.51,19.54,19.39,19.39,89690.0
2020-03-27 12:00:00,19.39,19.43,19.36,19.37,76225.0,19.39,19.43,19.36,19.37,76225.0
2020-03-27 12:05:00,19.37,19.41,19.33,19.38,59500.0,19.37,19.41,19.33,19.38,59500.0
2020-03-27 12:10:00,19.38,19.44,19.37,19.43,50250.0,19.38,19.44,19.37,19.43,50250.0
2020-03-27 12:15:00,19.45,19.49,19.42,19.49,47200.0,19.45,19.49,19.42,19.49,47200.0
2020-03-27 12:20:00,19.49,19.51,19.47,19.51,81160.0,19.49,19.51,19.47,19.51,81160.0
2020-03-27 12:25:00,19.52,19.6,19.51,19.58,73210.0,19.52,19.6,19.51,19.58,73210.0
2020-03-27 12:30:00,19.58,19.64,19.55,19.6,128235.0,19.58,19.64,19.55,19.6,128235.0
2020-03-27 12:35:00,19.6,19.67,19.57,19.57,88500.0,19.6,19.67,19.57,19.57,88500.0
2020-03-27 12:40:00,19.57,19.57,19.5,19.52,80030.0,19.57,19.57,19.5,19.52,80030.0
2020-03-27 12:45:00,19.53,19.55,19.46,19.48,71080.0,19.53,19.55,19.46,19.48,71080.0
2020-03-27 12:50:00,19.49,19.51,19.45,19.48,52025.0,19.49,19.51,19.45,19.48,52025.0
2020-03-27 12:55:00,19.48,19.57,19.47,19.57,47275.0,19.48,19.57,19.47,19.57,47275.0
2020-03-27 13:00:00,19.56,19.68,19.56,19.67,66690.0,19.56,19.68,19.56,19.67,66690.0
2020-03-27 13:05:00,19.66,19.72,19.64,19.64,101345.0,19.66,19.72,19.64,19.64,101345.0
2020-03-27 13:10:00,19.63,19.64,19.57,19.59,56000.0,19.63,19.64,19.57,19.59,56000.0
2020-03-27 13:15:00,19.58,19.68,19.57,19.67,76820.0,19.58,19.68,19.57,19.67,76820.0
2020-03-27 13:20:00,19.69,19.69,19.61,19.63,57215.0,19.69,19.69,19.61,19.63,57215.0
2020-03-27 13:25:00,19.65,19.68,19.49,19.52,93660.0,19.65,19.68,19.49,19.52,93660.0
2020-03-27 13:30:00,19.51,19.66,19.5,19.65,60815.0,19.51,19.66,19.5,19.65,60815.0
2020-03-27 13:35:00,19.66,19.73,19.62,19.73,78390.0,19.66,19.73,19.62,19.73,78390.0
2020-03-27 13:40:00,19.72,19.8,19.71,19.78,72785.0,19.72,19.8,19.71,19.78,72785.0
2020-03-27 13:45:00,19.78,19.87,19.77,19.84,105340.0,19.78,19.87,19.77,19.84,105340.0
2020-03-27 13:50:00,19.85,19.85,19.75,19.77,51160.0,19.85,19.85,19.75,19.77,51160.0
2020-03-27 13:55:00,19.8,19.92,19.79,19.87,130610.0,19.8,19.92,19.79,19.87,130610.0
2020-03-27 14:00:00,19.88,19.91,19.77,19.78,228265.0,19.88,19.91,19.77,19.78,228265.0
2020-03-27 14:05:00,19.79,19.87,19.77,19.79,185720.0,19.79,19.87,19.77,19.79,185720.0
2020-03-27 14:10:00,19.77,19.8,19.77,19.78,116995.0,19.77,19.8,19.77,19.78,116995.0
2020-03-27 14:15:00,19.78,19.83,19.78,19.83,90960.0,19.78,19.83,19.78,19.83,90960.0
2020-03-27 14:20:00,19.83,19.93,19.82,19.86,210280.0,19.83,19.93,19.82,19.86,210280.0
2020-03-27 14:25:00,19.86,19.97,19.84,19.88,154055.0,19.86,19.97,19.84,19.88,154055.0
2020-03-27 14:30:00,19.89,19.96,19.88,19.94,92950.0,19.89,19.96,19.88,19.94,92950.0
2020-03-27 14:35:00,19.95,19.98,19.89,19.92,229430.0,19.95,19.98,19.89,19.92,229430.0
2020-03-27 14:40:00,19.92,19.92,19.8,19.8,74625.0,19.92,19.92,19.8,19.8,74625.0
2020-03-27 14:45:00,19.82,19.83,19.78,19.82,99080.0,19.82,19.83,19.78,19.82,99080.0
2020-03-27 14:50:00,19.82,19.87,19.77,19.87,110480.0,19.82,19.87,19.77,19.87,110480.0
2020-03-27 14:55:00,19.86,19.91,19.84,19.89,98930.0,19.86,19.91,19.84,19.89,98930.0
2020-03-27 15:00:00,19.89,19.89,19.8,19.86,108440.0,19.89,19.89,19.8,19.86,108440.0
2020-03-27 15:05:00,19.86,19.89,19.8,19.87,118675.0,19.86,19.89,19.8,19.87,118675.0
2020-03-27 15:10:00,19.87,19.88,19.78,19.79,97935.0,19.87,19.88,19.78,19.79,97935.0
2020-03-27 15:15:00,19.78,19.89,19.77,19.87,133625.0,19.78,19.89,19.77,19.87,133625.0
2020-03-27 15:20:00,19.86,19.9,19.83,19.9,129930.0,19.86,19.9,19.83,19.9,129930.0
2020-03-27 15:25:00,19.89,19.95,19.85,19.91,254875.0,19.89,19.95,19.85,19.91,254875.0
2020-03-27 15:30:00,19.9,19.91,19.77,19.82,117885.0,19.9,19.91,19.77,19.82,117885.0
2020-03-27 15:35:00,19.81,19.82,19.76,19.8,187570.0,19.81,19.82,19.76,19.8,187570.0
2020-03-27 15:40:00,19.8,19.82,19.7,19.78,164635.0,19.8,19.82,19.7,19.78,164635.0
2020-03-27 15:45:00,19.79,19.82,19.57,19.57,129395.0,19.79,19.82,19.57,19.57,129395.0
2020-03-27 15:50:00,19.56,19.56,19.38,19.41,196210.0,19.56,19.56,19.38,19.41,196210.0
2020-03-27 15:55:00,19.42,19.55,19.41,19.44,518395.0,19.42,19.55,19.41,19.44,518395.0
2020-03-30 09:30:00,19.87,20.15,19.6,20.1,262070.0,19.87,20.15,19.6,20.1,262070.0
2020-03-30 09:35:00,20.14,20.17,19.96,19.96,198890.0,20.14,20.17,19.96,19.96,198890.0
2020-03-30 09:40:00,20.0,20.02,19.88,19.98,228335.0,20.0,20.02,19.88,19.98,228335.0
2020-03-30 09:45:00,19.98,20.03,19.91,19.99,144200.0,19.98,20.03,19.91,19.99,144200.0
2020-03-30 09:50:00,20.01,20.04,19.98,19.98,158280.0,20.01,20.04,19.98,19.98,158280.0
2020-03-30 09:55:00,19.99,20.06,19.88,20.03,95880.0,19.99,20.06,19.88,20.03,95880.0
2020-03-30 10:00:00,20.03,20.07,19.99,20.05,62525.0,20.03,20.07,19.99,20.05,62525.0
2020-03-30 10:05:00,20.06,20.12,20.02,20.12,42265.0,20.06,20.12,20.02,20.12,42265.0
2020-03-30 10:10:00,20.13,20.13,20.0,20.05,69560.0,20.13,20.13,20.0,20.05,69560.0
2020-03-30 10:15:00,20.07,20.13,20.06,20.08,32445.0,20.07,20.13,20.06,20.08,32445.0
2020-03-30 10:20:00,20.09,20.14,20.06,20.08,129270.0,20.09,20.14,20.06,20.08,129270.0
2020-03-30 10:25:00,20.06,20.07,20.0,20.02,67550.0,20.06,20.07,20.0,20.02,67550.0
2020-03-30 10:30:00,20.03,20.06,20.0,20.03,59045.0,20.03,20.06,20.0,20.03,59045.0
2020-03-30 10:35:00,20.04,20.15,20.04,20.12,117080.0,20.04,20.15,20.04,20.12,117080.0
2020-03-30 10:40:00,20.1,20.15,20.06,20.1,52240.0,20.1,20.15,20.06,20.1,52240.0
2020-03-30 10:45:00,20.08,20.12,20.06,20.08,26280.0,20.08,20.12,20.06,20.08,26280.0
2020-03-30 10:50:00,20.07,20.08,20.0,20.02,71350.0,20.07,20.08,20.0,20.02,71350.0
2020-03-30 10:55:00,20.02,20.03,19.94,19.97,82345.0,20.02,20.03,19.94,19.97,82345.0
2020-03-30 11:00:00,19.97,20.06,19.96,20.02,31500.0,19.97,20.06,19.96,20.02,31500.0
2020-03-30 11:05:00,20.03,20.1,20.0,20.08,59435.0,20.03,20.1,20.0,20.08,59435.0
2020-03-30 11:10:00,20.08,20.19,20.07,20.17,64090.0,20.08,20.19,20.07,20.17,64090.0
2020-03-30 11:15:00,20.19,20.27,20.16,20.23,232285.0,20.19,20.27,20.16,20.23,232285.0
2020-03-30 11:20:00,20.22,20.24,20.09,20.13,57025.0,20.22,20.24,20.09,20.13,57025.0
2020-03-30 11:25:00,20.13,20.13,20.03,20.11,29615.0,20.13,20.13,20.03,20.11,29615.0
2020-03-30 11:30:00,20.11,20.11,20.03,20.07,48470.0,20.11,20.11,20.03,20.07,48470.0
2020-03-30 11:35:00,20.06,20.06,19.99,20.01,149550.0,20.06,20.06,19.99,20.01,149550.0
2020-03-30 11:40:00,20.01,20.05,20.0,20.02,29035.0,20.01,20.05,20.0,20.02,29035.0
2020-03-30 11:45:00,20.01,20.07,19.99,20.03,67460.0,20.01,20.07,19.99,20.03,67460.0
2020-03-30 11:50:00,20.05,20.05,20.0,20.05,23500.0,20.05,20.05,20.0,20.05,23500.0
2020-03-30 11:55:00,20.04,20.1,20.04,20.08,24500.0,20.04,20.1,20.04,20.08,24500.0
2020-03-30 12:00:00,20.08,20.1,20.0,20.01,38695.0,20.08,20.1,20.0,20.01,38695.0
2020-03-30 12:05:00,20.02,20.03,19.98,19.99,93500.0,20.02,20.03,19.98,19.99,93500.0
2020-03-30 12:10:00,19.99,20.03,19.97,20.01,49300.0,19.99,20.03,19.97,20.01,49300.0
2020-03-30 12:15:00,20.01,20.09,20.0,20.07,33790.0,20.01,20.09,20.0,20.07,33790.0
2020-03-30 12:20:00,20.07,20.08,20.0,20.03,61275.0,20.07,20.08,20.0,20.03,61275.0
2020-03-30 12:25:00,20.02,20.08,20.02,20.08,28010.0,20.02,20.08,20.02,20.08,28010.0
2020-03-30 12:30:00,20.08,20.1,20.04,20.05,29970.0,20.08,20.1,20.04,20.05,29970.0
2020-03-30 12:35:00,20.04,20.07,20.03,20.05,26740.0,20.04,20.07,20.03,20.05,26740.0
2020-03-30 12:40:00,20.05,20.06,20.0,20.0,35025.0,20.05,20.06,20.0,20.0,35025.0
2020-03-30 12:45:00,20.01,20.02,20.0,20.02,41250.0,20.01,20.02,20.0,20.02,41250.0
2020-03-30 12:50:00,20.02,20.11,20.02,20.1,48475.0,20.02,20.11,20.02,20.1,48475.0
2020-03-30 12:55:00,20.09,20.13,20.07,20.13,29605.0,20.09,20.13,20.07,20.13,29605.0
2020-03-30 13:00:00,20.14,20.14,20.06,20.1,58905.0,20.14,20.14,20.06,20.1,58905.0
2020-03-30 13:05:00,20.11,20.16,20.1,20.1,31580.0,20.11,20.16,20.1,20.1,31580.0
2020-03-30 13:10:00,20.11,20.12,20.07,20.08,22995.0,20.11,20.12,20.07,20.08,22995.0
2020-03-30 13:15:00,20.09,20.14,20.09,20.1,29585.0,20.09,20.14,20.09,20.1,29585.0
2020-03-30 13:20:00,20.1,20.19,20.08,20.19,57700.0,20.1,20.19,20.08,20.19,57700.0
2020-03-30 13:25:00,20.18,20.27,20.18,20.22,91770.0,20.18,20.27,20.18,20.22,91770.0
2020-03-30 13:30:00,20.2,20.26,20.19,20.23,53310.0,20.2,20.26,20.19,20.23,53310.0
2020-03-30 13:35:00,20.23,20.34,20.23,20.34,159815.0,20.23,20.34,20.23,20.34,159815.0
2020-03-30 13:40:00,20.34,20.36,20.25,20.27,67880.0,20.34,20.36,20.25,20.27,67880.0
2020-03-30 13:45:00,20.27,20.35,20.27,20.32,141230.0,20.27,20.35,20.27,20.32,141230.0
2020-03-30 13:50:00,20.32,20.33,20.29,20.32,233040.0,20.32,20.33,20.29,20.32,233040.0
2020-03-30 13:55:00,20.32,20.37,20.29,20.3,165590.0,20.32,20.37,20.29,20.3,165590.0
2020-03-30 14:00:00,20.29,20.32,20.28,20.3,68360.0,20.29,20.32,20.28,20.3,68360.0
2020-03-30 14:05:00,20.29,20.29,20.11,20.14,64355.0,20.29,20.29,20.11,20.14,64355.0
2020-03-30 14:10:00,20.13,20.14,20.0,20.02,42555.0,20.13,20.14,20.0,20.02,42555.0
2020-03-30 14:15:00,20.02,20.06,20.0,20.04,61445.0,20.02,20.06,20.0,20.04,61445.0
2020-03-30 14:20:00,20.04,20.1,19.99,20.1,59165.0,20.04,20.1,19.99,20.1,59165.0
2020-03-30 14:25:00,20.1,20.13,20.06,20.12,45385.0,20.1,20.13,20.06,20.12,45385.0
2020-03-30 14:30:00,20.11,20.12,20.08,20.09,37585.0,20.11,20.12,20.08,20.09,37585.0
2020-03-30 14:35:00,20.09,20.15,20.09,20.15,53150.0,20.09,20.15,20.09,20.15,53150.0
2020-03-30 14:40:00,20.14,20.23,20.13,20.22,44045.0,20.14,20.23,20.13,20.22,44045.0
2020-03-30 14:45:00,20.23,20.23,20.12,20.17,35315.0,20.23,20.23,20.12,20.17,35315.0
2020-03-30 14:50:00,20.17,20.21,20.13,20.18,37030.0,20.17,20.21,20.13,20.18,37030.0
2020-03-30 14:55:00,20.18,20.18,20.09,20.12,54150.0,20.18,20.18,20.09,20.12,54150.0
2020-03-30 15:00:00,20.12,20.16,20.12,20.15,37565.0,20.12,20.16,20.12,20.15,37565.0
2020-03-30 15:05:00,20.14,20.14,20.08,20.13,33335.0,20.14,20.14,20.08,20.13,33335.0
2020-03-30 15:10:00,20.14,20.2,20.14,20.18,50030.0,20.14,20.2,20.14,20.18,50030.0
2020-03-30 15:15:00,20.18,20.19,20.15,20.17,48980.0,20.18,20.19,20.15,20.17,48980.0
2020-03-30 15:20:00,20.18,20.2,20.09,20.09,35350.0,20.18,20.2,20.09,20.09,35350.0
2020-03-30 15:25:00,20.1,20.1,20.01,20.05,68575.0,20.1,20.1,20.01,20.05,68575.0
2020-03-30 15:30:00,20.05,20.1,20.03,20.05,93610.0,20.05,20.1,20.03,20.05,93610.0
2020-03-30 15:35:00,20.06,20.15,20.05,20.15,78220.0,20.06,20.15,20.05,20.15,78220.0
2020-03-30 15:40:00,20.15,20.22,20.12,20.17,171310.0,20.15,20.22,20.12,20.17,171310.0
2020-03-30 15:45:00,20.17,20.3,20.17,20.23,135900.0,20.17,20.3,20.17,20.23,135900.0
2020-03-30 15:50:00,20.24,20.26,19.98,20.2,293300.0,20.24,20.26,19.98,20.2,293300.0
2020-03-30 15:55:00,20.2,20.26,20.04,20.19,409150.0,20.2,20.26,20.04,20.19,409150.0
2020-03-31 09:30:00,20.02,20.17,19.93,20.13,170595.0,20.02,20.17,19.93,20.13,170595.0
2020-03-31 09:35:00,20.15,20.18,20.01,20.15,56960.0,20.15,20.18,20.01,20.15,56960.0
2020-03-31 09:40:00,20.16,20.33,20.16,20.19,77430.0,20.16,20.33,20.16,20.19,77430.0
2020-03-31 09:45:00,20.15,20.22,20.07,20.11,39890.0,20.15,20.22,20.07,20.11,39890.0
2020-03-31 09:50:00,20.1,20.31,20.1,20.23,115535.0,20.1,20.31,20.1,20.23,115535.0
2020-03-31 09:55:00,20.2,20.44,20.11,20.4,165920.0,20.2,20.44,20.11,20.4,165920.0
2020-03-31 10:00:00,20.39,20.46,20.37,20.4,74645.0,20.39,20.46,20.37,20.4,74645.0
2020-03-31 10:05:00,20.37,20.48,20.34,20.45,64265.0,20.37,20.48,20.34,20.45,64265.0
2020-03-31 10:10:00,20.43,20.65,20.43,20.64,97675.0,20.43,20.65,20.43,20.64,97675.0
2020-03-31 10:15:00,20.64,20.68,20.5,20.54,81425.0,20.64,20.68,20.5,20.54,81425.0
2020-03-31 10:20:00,20.55,20.71,20.55,20.64,81030.0,20.55,20.71,20.55,20.64,81030.0
2020-03-31 10:25:00,20.62,20.72,20.54,20.69,73215.0,20.62,20.72,20.54,20.69,73215.0
2020-03-31 10:30:00,20.7,20.8,20.63,20.66,89150.0,20.7,20.8,20.63,20.66,89150.0
2020-03-31 10:35:00,20.65,20.75,20.65,20.73,36565.0,20.65,20.75,20.65,20.73,36565.0
2020-03-31 10:40:00,20.74,20.75,20.5,20.54,68005.0,20.74,20.75,20.5,20.54,68005.0
2020-03-31 10:45:00,20.5,20.68,20.41,20.64,73180.0,20.5,20.68,20.41,20.64,73180.0
2020-03-31 10:50:00,20.66,20.66,20.52,20.55,52505.0,20.66,20.66,20.52,20.55,52505.0
2020-03-31 10:55:00,20.55,20.58,20.44,20.48,39370.0,20.55,20.58,20.44,20.48,39370.0
2020-03-31 11:00:00,20.48,20.48,20.43,20.45,41815.0,20.48,20.48,20.43,20.45,41815.0
2020-03-31 11:05:00,20.46,20.63,20.46,20.6,88755.0,20.46,20.63,20.46,20.6,88755.0
2020-03-31 11:10:00,20.6,20.62,20.55,20.55,52550.0,20.6,20.62,20.55,20.55,52550.0
2020-03-31 11:15:00,20.56,20.62,20.46,20.52,78180.0,20.56,20.62,20.46,20.52,78180.0
2020-03-31 11:20:00,20.52,20.56,20.47,20.55,69580.0,20.52,20.56,20.47,20.55,69580.0
2020-03-31 11:25:00,20.55,20.6,20.53,20.6,83420.0,20.55,20.6,20.53,20.6,83420.0
2020-03-31 11:30:00,20.6,20.63,20.54,20.57,127835.0,20.6,20.63,20.54,20.57,127835.0
2020-03-31 11:35:00,20.57,20.68,20.56,20.61,86790.0,20.57,20.68,20.56,20.61,86790.0
2020-03-31 11:40:00,20.59,20.76,20.59,20.68,54910.0,20.59,20.76,20.59,20.68,54910.0
2020-03-31 11:45:00,20.66,20.69,20.56,20.61,58795.0,20.66,20.69,20.56,20.61,58795.0
2020-03-31 11:50:00,20.61,20.67,20.5,20.51,58030.0,20.61,20.67,20.5,20.51,58030.0
2020-03-31 11:55:00,20.51,20.66,20.47,20.61,49055.0,20.51,20.66,20.47,20.61,49055.0
2020-03-31 12:00:00,20.62,20.65,20.57,20.58,41965.0,20.62,20.65,20.57,20.58,41965.0
2020-03-31 12:05:00,20.57,20.69,20.55,20.62,72720.0,20.57,20.69,20.55,20.62,72720.0
2020-03-31 12:10:00,20.63,20.64,20.55,20.55,41185.0,20.63,20.64,20.55,20.55,41185.0
2020-03-31 12:15:00,20.54,20.6,20.54,20.55,39710.0,20.54,20.6,20.54,20.55,39710.0
2020-03-31 12:20:00,20.55,20.61,20.53,20.57,57010.0,20.55,20.61,20.53,20.57,57010.0
2020-03-31 12:25:00,20.57,20.57,20.49,20.55,63345.0,20.57,20.57,20.49,20.55,63345.0
2020-03-31 12:30:00,20.55,20.56,20.44,20.5,148365.0,20.55,20.56,20.44,20.5,148365.0
2020-03-31 12:35:00,20.5,20.52,20.39,20.4,83095.0,20.5,20.52,20.39,20.4,83095.0
2020-03-31 12:40:00,20.43,20.54,20.42,20.5,60345.0,20.43,20.54,20.42,20.5,60345.0
2020-03-31 12:45:00,20.5,20.64,20.47,20.63,43695.0,20.5,20.64,20.47,20.63,43695.0
2020-03-31 12:50:00,20.62,20.63,20.54,20.63,65080.0,20.62,20.63,20.54,20.63,65080.0
2020-03-31 12:55:00,20.63,20.63,20.5,20.52,76380.0,20.63,20.63,20.5,20.52,76380.0
2020-03-31 13:00:00,20.54,20.61,20.52,20.52,48830.0,20.54,20.61,20.52,20.52,48830.0
2020-03-31 13:05:00,20.52,20.52,20.42,20.52,34855.0,20.52,20.52,20.42,20.52,34855.0
2020-03-31 13:10:00,20.52,20.58,20.49,20.53,37760.0,20.52,20.58,20.49,20.53,37760.0
2020-03-31 13:15:00,20.5,20.5,20.41,20.48,43620.0,20.5,20.5,20.41,20.48,43620.0
2020-03-31 13:20:00,20.47,20.48,20.36,20.43,62245.0,20.47,20.48,20.36,20.43,62245.0
2020-03-31 13:25:00,20.43,20.51,20.42,20.45,42035.0,20.43,20.51,20.42,20.45,42035.0
2020-03-31 13:30:00,20.46,20.56,20.44,20.55,57560.0,20.46,20.56,20.44,20.55,57560.0
2020-03-31 13:35:00,20.55,20.6,20.53,20.57,82660.0,20.55,20.6,20.53,20.57,82660.0
2020-03-31 13:40:00,20.57,20.59,20.54,20.55,52050.0,20.57,20.59,20.54,20.55,52050.0
2020-03-31 13:45:00,20.56,20.63,20.54,20.57,84785.0,20.56,20.63,20.54,20.57,84785.0
2020-03-31 13:50:00,20.56,20.58,20.53,20.55,41730.0,20.56,20.58,20.53,20.55,41730.0
2020-03-31 13:55:00,20.52,20.66,20.52,20.64,52765.0,20.52,20.66,20.52,20.64,52765.0
2020-03-31 14:00:00,20.63,20.65,20.6,20.62,47690.0,20.63,20.65,20.6,20.62,47690.0
2020-03-31 14:05:00,20.62,20.62,20.55,20.6,57450.0,20.62,20.62,20.55,20.6,57450.0
2020-03-31 14:10:00,20.6,20.6,20.51,20.51,43745.0,20.6,20.6,20.51,20.51,43745.0
2020-03-31 14:15:00,20.51,20.54,20.45,20.51,209330.0,20.51,20.54,20.45,20.51,209330.0
2020-03-31 14:20:00,20.51,20.54,20.49,20.52,49550.0,20.51,20.54,20.49,20.52,49550.0
2020-03-31 14:25:00,20.52,20.56,20.51,20.52,41985.0,20.52,20.56,20.51,20.52,41985.0
2020-03-31 14:30:00,20.52,20.55,20.5,20.54,52645.0,20.52,20.55,20.5,20.54,52645.0
2020-03-31 14:35:00,20.54,20.63,20.53,20.6,57075.0,20.54,20.63,20.53,20.6,57075.0
2020-03-31 14:40:00,20.61,20.63,20.55,20.58,45810.0,20.61,20.63,20.55,20.58,45810.0
2020-03-31 14:45:00,20.56,20.57,20.46,20.51,35835.0,20.56,20.57,20.46,20.51,35835.0
2020-03-31 14:50:00,20.51,20.54,20.37,20.37,47345.0,20.51,20.54,20.37,20.37,47345.0
2020-03-31 14:55:00,20.38,20.38,20.28,20.36,65510.0,20.38,20.38,20.28,20.36,65510.0
2020-03-31 15:00:00,20.34,20.39,20.22,20.22,43070.0,20.34,20.39,20.22,20.22,43070.0
2020-03-31 15:05:00,20.23,20.26,20.18,20.26,41325.0,20.23,20.26,20.18,20.26,41325.0
2020-03-31 15:10:00,20.24,20.24,20.07,20.1,61700.0,20.24,20.24,20.07,20.1,61700.0
2020-03-31 15:15:00,20.1,20.17,20.05,20.05,83125.0,20.1,20.17,20.05,20.05,83125.0
2020-03-31 15:20:00,20.03,20.08,19.97,20.0,129835.0,20.03,20.08,19.97,20.0,129835.0
2020-03-31 15:25:00,20.02,20.09,20.01,20.03,72535.0,20.02,20.09,20.01,20.03,72535.0
2020-03-31 15:30:00,20.04,20.18,20.04,20.18,99035.0,20.04,20.18,20.04,20.18,99035.0
2020-03-31 15:35:00,20.17,20.23,20.14,20.22,118985.0,20.17,20.23,20.14,20.22,118985.0
2020-03-31 15:40:00,20.22,20.25,20.15,20.2,78380.0,20.22,20.25,20.15,20.2,78380.0
2020-03-31 15:45:00,20.22,20.26,20.1,20.1,162635.0,20.22,20.26,20.1,20.1,162635.0
2020-03-31 15:50:00,20.11,20.42,20.11,20.41,395875.0,20.11,20.42,20.11,20.41,395875.0
2020-03-31 15:55:00,20.41,20.43,20.15,20.24,529915.0,20.41,20.43,20.15,20.24,529915.0
2020-04-01 09:30:00,19.43,19.69,19.2,19.63,451280.0,19.43,19.69,19.2,19.63,451280.0
2020-04-01 09:35:00,19.69,19.71,19.53,19.71,334430.0,19.69,19.71,19.53,19.71,334430.0
2020-04-01 09:40:00,19.72,19.79,19.47,19.47,221105.0,19.72,19.79,19.47,19.47,221105.0
2020-04-01 09:45:00,19.47,19.76,19.47,19.71,371835.0,19.47,19.76,19.47,19.71,371835.0
2020-04-01 09:50:00,19.71,19.94,19.7,19.9,175280.0,19.71,19.94,19.7,19.9,175280.0
2020-04-01 09:55:00,19.91,20.06,19.9,20.06,285340.0,19.91,20.06,19.9,20.06,285340.0
2020-04-01 10:00:00,20.04,20.1,19.99,20.05,119855.0,20.04,20.1,19.99,20.05,119855.0
2020-04-01 10:05:00,20.04,20.21,19.99,20.1,164745.0,20.04,20.21,19.99,20.1,164745.0
2020-04-01 10:10:00,20.06,20.13,20.02,20.06,46155.0,20.06,20.13,20.02,20.06,46155.0
2020-04-01 10:15:00,20.06,20.14,20.01,20.03,61655.0,20.06,20.14,20.01,20.03,61655.0
2020-04-01 10:20:00,20.0,20.15,20.0,20.12,54080.0,20.0,20.15,20.0,20.12,54080.0
2020-04-01 10:25:00,20.13,20.23,20.13,20.17,65765.0,20.13,20.23,20.13,20.17,65765.0
2020-04-01 10:30:00,20.19,20.23,20.11,20.19,81975.0,20.19,20.23,20.11,20.19,81975.0
2020-04-01 10:35:00,20.19,20.33,20.16,20.26,62350.0,20.19,20.33,20.16,20.26,62350.0
2020-04-01 10:40:00,20.26,20.3,20.21,20.23,53400.0,20.26,20.3,20.21,20.23,53400.0
2020-04-01 10:45:00,20.23,20.48,20.22,20.36,201310.0,20.23,20.48,20.22,20.36,201310.0
2020-04-01 10:50:00,20.36,20.36,20.26,20.31,72570.0,20.36,20.36,20.26,20.31,72570.0
2020-04-01 10:55:00,20.3,20.36,20.26,20.33,70035.0,20.3,20.36,20.26,20.33,70035.0
2020-04-01 11:00:00,20.32,20.38,20.25,20.37,97285.0,20.32,20.38,20.25,20.37,97285.0
2020-04-01 11:05:00,20.35,20.42,20.35,20.4,75645.0,20.35,20.42,20.35,20.4,75645.0
2020-04-01 11:10:00,20.4,20.47,20.38,20.41,102465.0,20.4,20.47,20.38,20.41,102465.0
2020-04-01 11:15:00,20.43,20.43,20.24,20.24,40100.0,20.43,20.43,20.24,20.24,40100.0
2020-04-01 11:20:00,20.24,20.33,20.19,20.2,272760.0,20.24,20.33,20.19,20.2,272760.0
2020-04-01 11:25:00,20.17,20.19,20.02,20.03,307910.0,20.17,20.19,20.02,20.03,307910.0
2020-04-01 11:30:00,20.02,20.22,20.0,20.17,66705.0,20.02,20.22,20.0,20.17,66705.0
2020-04-01 11:35:00,20.16,20.21,20.04,20.04,37525.0,20.16,20.21,20.04,20.04,37525.0
2020-04-01 11:40:00,20.04,20.04,19.98,20.02,90880.0,20.04,20.04,19.98,20.02,90880.0
2020-04-01 11:45:00,20.01,20.02,19.88,19.88,67740.0,20.01,20.02,19.88,19.88,67740.0
2020-04-01 11:50:00,19.92,20.04,19.91,20.0,59590.0,19.92,20.04,19.91,20.0,59590.0
2020-04-01 11:55:00,20.02,20.02,19.98,20.0,35595.0,20.02,20.02,19.98,20.0,35595.0
2020-04-01 12:00:00,20.0,20.01,19.99,20.0,140395.0,20.0,20.01,19.99,20.0,140395.0
2020-04-01 12:05:00,20.0,20.03,19.91,19.92,134980.0,20.0,20.03,19.91,19.92,134980.0
2020-04-01 12:10:00,19.93,20.03,19.91,20.01,70370.0,19.93,20.03,19.91,20.01,70370.0
2020-04-01 12:15:00,20.01,20.02,19.99,20.0,66845.0,20.01,20.02,19.99,20.0,66845.0
2020-04-01 12:20:00,20.0,20.02,20.0,20.0,44515.0,20.0,20.02,20.0,20.0,44515.0
2020-04-01 12:25:00,20.0,20.02,19.95,19.96,121100.0,20.0,20.02,19.95,19.96,121100.0
2020-04-01 12:30:00,19.92,19.93,19.71,19.84,68155.0,19.92,19.93,19.71,19.84,68155.0
2020-04-01 12:35:00,19.84,19.91,19.76,19.84,62740.0,19.84,19.91,19.76,19.84,62740.0
2020-04-01 12:40:00,19.84,19.88,19.73,19.81,140770.0,19.84,19.88,19.73,19.81,140770.0
2020-04-01 12:45:00,19.8,19.81,19.74,19.74,238230.0,19.8,19.81,19.74,19.74,238230.0
2020-04-01 12:50:00,19.75,19.86,19.75,19.8,121240.0,19.75,19.86,19.75,19.8,121240.0
2020-04-01 12:55:00,19.79,19.92,19.78,19.91,164840.0,19.79,19.92,19.78,19.91,164840.0
2020-04-01 13:00:00,19.91,19.91,19.75,19.89,120440.0,19.91,19.91,19.75,19.89,120440.0
2020-04-01 13:05:00,19.9,19.98,19.85,19.96,96625.0,19.9,19.98,19.85,19.96,96625.0
2020-04-01 13:10:00,19.98,20.03,19.95,20.01,78460.0,19.98,20.03,19.95,20.01,78460.0
2020-04-01 13:15:00,20.0,20.04,19.98,20.02,120895.0,20.0,20.04,19.98,20.02,120895.0
2020-04-01 13:20:00,20.01,20.04,20.0,20.02,45075.0,20.01,20.04,20.0,20.02,45075.0
2020-04-01 13:25:00,20.01,20.01,19.9,19.91,88285.0,20.01,20.01,19.9,19.91,88285.0
2020-04-01 13:30:00,19.9,20.04,19.89,20.03,74575.0,19.9,20.04,19.89,20.03,74575.0
2020-04-01 13:35:00,20.03,20.08,20.0,20.06,57230.0,20.03,20.08,20.0,20.06,57230.0
2020-04-01 13:40:00,20.06,20.08,20.01,20.05,62770.0,20.06,20.08,20.01,20.05,62770.0
2020-04-01 13:45:00,20.05,20.05,20.0,20.02,297210.0,20.05,20.05,20.0,20.02,297210.0
2020-04-01 13:50:00,20.02,20.07,20.0,20.04,54555.0,20.02,20.07,20.0,20.04,54555.0
2020-04-01 13:55:00,20.05,20.19,20.05,20.16,58895.0,20.05,20.19,20.05,20.16,58895.0
2020-04-01 14:00:00,20.15,20.23,20.08,20.16,98345.0,20.15,20.23,20.08,20.16,98345.0
2020-04-01 14:05:00,20.18,20.21,20.12,20.12,82750.0,20.18,20.21,20.12,20.12,82750.0
2020-04-01 14:10:00,20.11,20.14,20.0,20.0,79475.0,20.11,20.14,20.0,20.0,79475.0
2020-04-01 14:15:00,20.01,20.03,20.0,20.01,45495.0,20.01,20.03,20.0,20.01,45495.0
2020-04-01 14:20:00,20.01,20.03,19.99,20.01,85465.0,20.01,20.03,19.99,20.01,85465.0
2020-04-01 14:25:00,20.01,20.02,19.99,20.0,80680.0,20.01,20.02,19.99,20.0,80680.0
2020-04-01 14:30:00,20.0,20.01,19.95,19.97,207835.0,20.0,20.01,19.95,19.97,207835.0
2020-04-01 14:35:00,19.97,20.04,19.96,20.03,113175.0,19.97,20.04,19.96,20.03,113175.0
2020-04-01 14:40:00,20.02,20.03,19.95,19.95,68270.0,20.02,20.03,19.95,19.95,68270.0
2020-04-01 14:45:00,19.92,19.99,19.83,19.95,102400.0,19.92,19.99,19.83,19.95,102400.0
2020-04-01 14:50:00,19.96,20.01,19.95,19.99,185810.0,19.96,20.01,19.95,19.99,185810.0
2020-04-01 14:55:00,20.0,20.02,19.92,19.98,163315.0,20.0,20.02,19.92,19.98,163315.0
2020-04-01 15:00:00,19.98,20.05,19.98,20.02,170680.0,19.98,20.05,19.98,20.02,170680.0
2020-04-01 15:05:00,20.03,20.03,19.97,20.02,170080.0,20.03,20.03,19.97,20.02,170080.0
2020-04-01 15:10:00,20.0,20.02,19.99,20.01,156695.0,20.0,20.02,19.99,20.01,156695.0
2020-04-01 15:15:00,20.01,20.01,19.88,20.0,201135.0,20.01,20.01,19.88,20.0,201135.0
2020-04-01 15:20:00,20.0,20.0,19.89,19.89,247335.0,20.0,20.0,19.89,19.89,247335.0
2020-04-01 15:25:00,19.9,20.0,19.9,20.0,183835.0,19.9,20.0,19.9,20.0,183835.0
2020-04-01 15:30:00,20.0,20.05,19.99,20.04,231285.0,20.0,20.05,19.99,20.04,231285.0
2020-04-01 15:35:00,20.03,20.05,19.97,19.97,181905.0,20.03,20.05,19.97,19.97,181905.0
2020-04-01 15:40:00,19.97,20.02,19.93,20.01,316405.0,19.97,20.02,19.93,20.01,316405.0
2020-04-01 15:45:00,20.01,20.07,20.0,20.03,144870.0,20.01,20.07,20.0,20.03,144870.0
2020-04-01 15:50:00,20.01,20.04,19.93,19.98,256310.0,20.01,20.04,19.93,19.98,256310.0
2020-04-01 15:55:00,20.0,20.12,19.95,20.1,646205.0,20.0,20.12,19.95,20.1,646205.0
2020-04-02 09:30:00,20.01,20.4,20.01,20.31,159050.0,20.01,20.4,20.01,20.31,159050.0
2020-04-02 09:35:00,20.37,20.37,20.08,20.17,392360.0,20.37,20.37,20.08,20.17,392360.0
2020-04-02 09:40:00,20.12,20.16,19.99,20.04,126445.0,20.12,20.16,19.99,20.04,126445.0
2020-04-02 09:45:00,20.04,20.05,19.92,20.02,102050.0,20.04,20.05,19.92,20.02,102050.0
2020-04-02 09:50:00,20.0,20.2,20.0,20.13,81500.0,20.0,20.2,20.0,20.13,81500.0
2020-04-02 09:55:00,20.1,20.26,20.07,20.24,70275.0,20.1,20.26,20.07,20.24,70275.0
2020-04-02 10:00:00,20.25,20.29,20.12,20.18,62630.0,20.25,20.29,20.12,20.18,62630.0
2020-04-02 10:05:00,20.17,20.21,20.09,20.19,86280.0,20.17,20.21,20.09,20.19,86280.0
2020-04-02 10:10:00,20.2,20.24,20.0,20.02,186715.0,20.2,20.24,20.0,20.02,186715.0
2020-04-02 10:15:00,20.04,20.08,20.0,20.01,109330.0,20.04,20.08,20.0,20.01,109330.0
2020-04-02 10:20:00,20.05,20.16,20.0,20.16,135805.0,20.05,20.16,20.0,20.16,135805.0
2020-04-02 10:25:00,20.17,20.22,20.06,20.2,89300.0,20.17,20.22,20.06,20.2,89300.0
2020-04-02 10:30:00,20.18,20.28,20.16,20.25,89485.0,20.18,20.28,20.16,20.25,89485.0
2020-04-02 10:35:00,20.26,20.4,20.26,20.34,98280.0,20.26,20.4,20.26,20.34,98280.0
2020-04-02 10:40:00,20.38,20.39,20.23,20.27,69860.0,20.38,20.39,20.23,20.27,69860.0
2020-04-02 10:45:00,20.28,20.32,20.21,20.23,69525.0,20.28,20.32,20.21,20.23,69525.0
2020-04-02 10:50:00,20.22,20.29,20.1,20.14,53005.0,20.22,20.29,20.1,20.14,53005.0
2020-04-02 10:55:00,20.15,20.24,20.14,20.2,43405.0,20.15,20.24,20.14,20.2,43405.0
2020-04-02 11:00:00,20.2,20.29,20.18,20.22,62945.0,20.2,20.29,20.18,20.22,62945.0
2020-04-02 11:05:00,20.24,20.25,20.11,20.19,40000.0,20.24,20.25,20.11,20.19,40000.0
2020-04-02 11:10:00,20.19,20.2,20.08,20.14,56660.0,20.19,20.2,20.08,20.14,56660.0
2020-04-02 11:15:00,20.15,20.22,20.15,20.15,53855.0,20.15,20.22,20.15,20.15,53855.0
2020-04-02 11:20:00,20.14,20.2,20.05,20.17,67350.0,20.14,20.2,20.05,20.17,67350.0
2020-04-02 11:25:00,20.16,20.16,20.01,20.06,42735.0,20.16,20.16,20.01,20.06,42735.0
2020-04-02 11:30:00,20.05,20.11,20.03,20.03,35670.0,20.05,20.11,20.03,20.03,35670.0
2020-04-02 11:35:00,20.03,20.07,20.0,20.03,115995.0,20.03,20.07,20.0,20.03,115995.0
2020-04-02 11:40:00,20.04,20.09,20.04,20.06,81545.0,20.04,20.09,20.04,20.06,81545.0
2020-04-02 11:45:00,20.05,20.11,20.01,20.11,27445.0,20.05,20.11,20.01,20.11,27445.0
2020-04-02 11:50:00,20.09,20.09,20.0,20.07,74810.0,20.09,20.09,20.0,20.07,74810.0
2020-04-02 11:55:00,20.05,20.23,20.04,20.2,84770.0,20.05,20.23,20.04,20.2,84770.0
2020-04-02 12:00:00,20.18,20.18,20.12,20.16,42000.0,20.18,20.18,20.12,20.16,42000.0
2020-04-02 12:05:00,20.15,20.23,20.13,20.13,53310.0,20.15,20.23,20.13,20.13,53310.0
2020-04-02 12:10:00,20.09,20.14,20.06,20.09,115730.0,20.09,20.14,20.06,20.09,115730.0
2020-04-02 12:15:00,20.06,20.14,20.05,20.1,76315.0,20.06,20.14,20.05,20.1,76315.0
2020-04-02 12:20:00,20.08,20.14,20.05,20.06,61130.0,20.08,20.14,20.05,20.06,61130.0
2020-04-02 12:25:00,20.07,20.11,20.03,20.03,40700.0,20.07,20.11,20.03,20.03,40700.0
2020-04-02 12:30:00,20.05,20.07,20.0,20.01,46330.0,20.05,20.07,20.0,20.01,46330.0
2020-04-02 12:35:00,20.02,20.05,20.0,20.03,29000.0,20.02,20.05,20.0,20.03,29000.0
2020-04-02 12:40:00,20.0,20.02,20.0,20.01,64775.0,20.0,20.02,20.0,20.01,64775.0
2020-04-02 12:45:00,20.0,20.03,19.89,19.92,52505.0,20.0,20.03,19.89,19.92,52505.0
2020-04-02 12:50:00,19.93,19.96,19.92,19.93,70940.0,19.93,19.96,19.92,19.93,70940.0
2020-04-02 12:55:00,19.93,19.94,19.85,19.88,135675.0,19.93,19.94,19.85,19.88,135675.0
2020-04-02 13:00:00,19.88,19.9,19.82,19.83,366180.0,19.88,19.9,19.82,19.83,366180.0
2020-04-02 13:05:00,19.81,19.88,19.81,19.82,137795.0,19.81,19.88,19.81,19.82,137795.0
2020-04-02 13:10:00,19.82,19.83,19.76,19.8,106900.0,19.82,19.83,19.76,19.8,106900.0
2020-04-02 13:15:00,19.81,19.84,19.78,19.8,228865.0,19.81,19.84,19.78,19.8,228865.0
2020-04-02 13:20:00,19.8,19.82,19.78,19.8,182700.0,19.8,19.82,19.78,19.8,182700.0
2020-04-02 13:25:00,19.8,19.81,19.77,19.8,146715.0,19.8,19.81,19.77,19.8,146715.0
2020-04-02 13:30:00,19.79,19.82,19.78,19.81,183995.0,19.79,19.82,19.78,19.81,183995.0
2020-04-02 13:35:00,19.82,19.91,19.81,19.91,151605.0,19.82,19.91,19.81,19.91,151605.0
2020-04-02 13:40:00,19.91,20.01,19.91,20.01,88200.0,19.91,20.01,19.91,20.01,88200.0
2020-04-02 13:45:00,20.0,20.02,19.96,19.98,148485.0,20.0,20.02,19.96,19.98,148485.0
2020-04-02 13:50:00,19.98,19.98,19.92,19.98,80070.0,19.98,19.98,19.92,19.98,80070.0
2020-04-02 13:55:00,19.97,20.01,19.97,19.98,130865.0,19.97,20.01,19.97,19.98,130865.0
2020-04-02 14:00:00,19.98,19.98,19.85,19.88,154865.0,19.98,19.98,19.85,19.88,154865.0
2020-04-02 14:05:00,19.87,19.93,19.87,19.92,151900.0,19.87,19.93,19.87,19.92,151900.0
2020-04-02 14:10:00,19.93,20.01,19.88,20.01,133415.0,19.93,20.01,19.88,20.01,133415.0
2020-04-02 14:15:00,20.01,20.01,19.96,19.97,168050.0,20.01,20.01,19.96,19.97,168050.0
2020-04-02 14:20:00,19.96,20.01,19.93,19.95,148135.0,19.96,20.01,19.93,19.95,148135.0
2020-04-02 14:25:00,19.95,20.02,19.95,20.01,174025.0,19.95,20.02,19.95,20.01,174025.0
2020-04-02 14:30:00,20.0,20.02,19.96,19.98,161390.0,20.0,20.02,19.96,19.98,161390.0
2020-04-02 14:35:00,19.98,20.01,19.88,19.93,133290.0,19.98,20.01,19.88,19.93,133290.0
2020-04-02 14:40:00,19.94,20.03,19.94,19.99,128000.0,19.94,20.03,19.94,19.99,128000.0
2020-04-02 14:45:00,19.99,20.02,19.99,20.0,148185.0,19.99,20.02,19.99,20.0,148185.0
2020-04-02 14:50:00,20.0,20.08,19.99,20.01,186765.0,20.0,20.08,19.99,20.01,186765.0
2020-04-02 14:55:00,20.01,20.04,20.0,20.03,94205.0,20.01,20.04,20.0,20.03,94205.0
2020-04-02 15:00:00,20.04,20.06,20.0,20.0,118910.0,20.04,20.06,20.0,20.0,118910.0
2020-04-02 15:05:00,20.0,20.02,19.99,20.0,120720.0,20.0,20.02,19.99,20.0,120720.0
2020-04-02 15:10:00,20.0,20.02,19.99,20.0,293820.0,20.0,20.02,19.99,20.0,293820.0
2020-04-02 15:15:00,20.01,20.04,19.99,20.01,162390.0,20.01,20.04,19.99,20.01,162390.0
2020-04-02 15:20:00,20.01,20.02,19.79,19.87,233320.0,20.01,20.02,19.79,19.87,233320.0
2020-04-02 15:25:00,19.87,20.01,19.86,20.01,341145.0,19.87,20.01,19.86,20.01,341145.0
2020-04-02 15:30:00,20.02,20.04,19.95,19.96,281670.0,20.02,20.04,19.95,19.96,281670.0
2020-04-02 15:35:00,19.96,20.0,19.93,19.98,140240.0,19.96,20.0,19.93,19.98,140240.0
2020-04-02 15:40:00,19.98,20.03,19.98,20.02,211225.0,19.98,20.03,19.98,20.02,211225.0
2020-04-02 15:45:00,20.02,20.06,19.99,20.01,157805.0,20.02,20.06,19.99,20.01,157805.0
2020-04-02 15:50:00,20.01,20.18,20.01,20.18,180195.0,20.01,20.18,20.01,20.18,180195.0
2020-04-02 15:55:00,20.18,20.24,20.14,20.17,282220.0,20.18,20.24,20.14,20.17,282220.0
2020-04-03 09:30:00,20.17,20.38,19.92,20.26,234005.0,20.17,20.38,19.92,20.26,234005.0
2020-04-03 09:35:00,20.33,20.47,20.2,20.42,93790.0,20.33,20.47,20.2,20.42,93790.0
2020-04-03 09:40:00,20.42,20.46,20.22,20.24,55020.0,20.42,20.46,20.22,20.24,55020.0
2020-04-03 09:45:00,20.26,20.26,20.0,20.08,108245.0,20.26,20.26,20.0,20.08,108245.0
2020-04-03 09:50:00,20.11,20.3,20.01,20.09,139005.0,20.11,20.3,20.01,20.09,139005.0
2020-04-03 09:55:00,20.1,20.24,20.09,20.21,72420.0,20.1,20.24,20.09,20.21,72420.0
2020-04-03 10:00:00,20.21,20.37,20.21,20.36,110240.0,20.21,20.37,20.21,20.36,110240.0
2020-04-03 10:05:00,20.35,20.47,20.32,20.41,37765.0,20.35,20.47,20.32,20.41,37765.0
2020-04-03 10:10:00,20.39,20.43,20.31,20.41,52870.0,20.39,20.43,20.31,20.41,52870.0
2020-04-03 10:15:00,20.42,20.42,20.28,20.32,79215.0,20.42,20.42,20.28,20.32,79215.0
2020-04-03 10:20:00,20.28,20.37,20.26,20.27,24000.0,20.28,20.37,20.26,20.27,24000.0
2020-04-03 10:25:00,20.32,20.33,20.08,20.21,55420.0,20.32,20.33,20.08,20.21,55420.0
2020-04-03 10:30:00,20.19,20.2,20.0,20.0,39155.0,20.19,20.2,20.0,20.0,39155.0
2020-04-03 10:35:00,20.0,20.15,20.0,20.11,85060.0,20.0,20.15,20.0,20.11,85060.0
2020-04-03 10:40:00,20.08,20.12,19.99,20.03,36040.0,20.08,20.12,19.99,20.03,36040.0
2020-04-03 10:45:00,20.05,20.08,20.02,20.02,21850.0,20.05,20.08,20.02,20.02,21850.0
2020-04-03 10:50:00,20.0,20.05,19.98,20.0,57625.0,20.0,20.05,19.98,20.0,57625.0
2020-04-03 10:55:00,20.0,20.08,19.99,20.03,70015.0,20.0,20.08,19.99,20.03,70015.0
2020-04-03 11:00:00,20.03,20.09,20.02,20.08,62060.0,20.03,20.09,20.02,20.08,62060.0
2020-04-03 11:05:00,20.05,20.1,20.04,20.08,75640.0,20.05,20.1,20.04,20.08,75640.0
2020-04-03 11:10:00,20.08,20.15,20.07,20.12,50080.0,20.08,20.15,20.07,20.12,50080.0
2020-04-03 11:15:00,20.12,20.13,20.03,20.11,96885.0,20.12,20.13,20.03,20.11,96885.0
2020-04-03 11:20:00,20.15,20.19,20.1,20.14,108200.0,20.15,20.19,20.1,20.14,108200.0
2020-04-03 11:25:00,20.18,20.37,20.18,20.37,106740.0,20.18,20.37,20.18,20.37,106740.0
2020-04-03 11:30:00,20.35,20.36,20.27,20.32,99215.0,20.35,20.36,20.27,20.32,99215.0
2020-04-03 11:35:00,20.31,20.32,20.24,20.31,82370.0,20.31,20.32,20.24,20.31,82370.0
2020-04-03 11:40:00,20.31,20.37,20.28,20.31,88510.0,20.31,20.37,20.28,20.31,88510.0
2020-04-03 11:45:00,20.33,20.37,20.32,20.37,53560.0,20.33,20.37,20.32,20.37,53560.0
2020-04-03 11:50:00,20.37,20.37,20.19,20.2,322770.0,20.37,20.37,20.19,20.2,322770.0
2020-04-03 11:55:00,20.2,20.25,20.13,20.13,44300.0,20.2,20.25,20.13,20.13,44300.0
2020-04-03 12:00:00,20.1,20.19,20.1,20.15,113975.0,20.1,20.19,20.1,20.15,113975.0
2020-04-03 12:05:00,20.14,20.14,20.03,20.09,55225.0,20.14,20.14,20.03,20.09,55225.0
2020-04-03 12:10:00,20.1,20.12,20.05,20.08,98060.0,20.1,20.12,20.05,20.08,98060.0
2020-04-03 12:15:00,20.08,20.11,20.06,20.09,91820.0,20.08,20.11,20.06,20.09,91820.0
2020-04-03 12:20:00,20.07,20.16,20.07,20.11,62155.0,20.07,20.16,20.07,20.11,62155.0
2020-04-03 12:25:00,20.11,20.14,20.07,20.09,133425.0,20.11,20.14,20.07,20.09,133425.0
2020-04-03 12:30:00,20.07,20.24,20.07,20.22,124630.0,20.07,20.24,20.07,20.22,124630.0
2020-04-03 12:35:00,20.21,20.23,20.16,20.19,40910.0,20.21,20.23,20.16,20.19,40910.0
2020-04-03 12:40:00,20.19,20.22,20.14,20.22,37500.0,20.19,20.22,20.14,20.22,37500.0
2020-04-03 12:45:00,20.21,20.23,20.14,20.14,114515.0,20.21,20.23,20.14,20.14,114515.0
2020-04-03 12:50:00,20.14,20.14,20.01,20.06,73920.0,20.14,20.14,20.01,20.06,73920.0
2020-04-03 12:55:00,20.06,20.1,20.04,20.07,67590.0,20.06,20.1,20.04,20.07,67590.0
2020-04-03 13:00:00,20.07,20.11,20.03,20.1,83205.0,20.07,20.11,20.03,20.1,83205.0
2020-04-03 13:05:00,20.1,20.14,20.04,20.12,67135.0,20.1,20.14,20.04,20.12,67135.0
2020-04-03 13:10:00,20.11,20.18,20.1,20.1,49380.0,20.11,20.18,20.1,20.1,49380.0
2020-04-03 13:15:00,20.1,20.14,20.06,20.06,43910.0,20.1,20.14,20.06,20.06,43910.0
2020-04-03 13:20:00,20.01,20.07,20.01,20.04,52285.0,20.01,20.07,20.01,20.04,52285.0
2020-04-03 13:25:00,20.03,20.07,19.99,20.0,61415.0,20.03,20.07,19.99,20.0,61415.0
2020-04-03 13:30:00,20.0,20.02,19.99,20.01,97285.0,20.0,20.02,19.99,20.01,97285.0
2020-04-03 13:35:00,20.01,20.02,20.0,20.0,35525.0,20.01,20.02,20.0,20.0,35525.0
2020-04-03 13:40:00,20.0,20.02,20.0,20.02,71380.0,20.0,20.02,20.0,20.02,71380.0
2020-04-03 13:45:00,20.02,20.04,20.0,20.0,45830.0,20.02,20.04,20.0,20.0,45830.0
2020-04-03 13:50:00,20.01,20.02,19.99,20.02,85120.0,20.01,20.02,19.99,20.02,85120.0
2020-04-03 13:55:00,20.02,20.02,19.99,20.01,149000.0,20.02,20.02,19.99,20.01,149000.0
2020-04-03 14:00:00,20.02,20.05,20.0,20.03,83305.0,20.02,20.05,20.0,20.03,83305.0
2020-04-03 14:05:00,20.01,20.03,20.0,20.02,70505.0,20.01,20.03,20.0,20.02,70505.0
2020-04-03 14:10:00,20.03,20.03,19.92,19.95,99970.0,20.03,20.03,19.92,19.95,99970.0
2020-04-03 14:15:00,19.95,20.04,19.95,20.02,81825.0,19.95,20.04,19.95,20.02,81825.0
2020-04-03 14:20:00,20.0,20.11,20.0,20.1,54105.0,20.0,20.11,20.0,20.1,54105.0
2020-04-03 14:25:00,20.1,20.15,20.08,20.15,35605.0,20.1,20.15,20.08,20.15,35605.0
2020-04-03 14:30:00,20.16,20.16,20.06,20.07,42080.0,20.16,20.16,20.06,20.07,42080.0
2020-04-03 14:35:00,20.08,20.1,20.04,20.06,37705.0,20.08,20.1,20.04,20.06,37705.0
2020-04-03 14:40:00,20.06,20.09,20.04,20.06,61100.0,20.06,20.09,20.04,20.06,61100.0
2020-04-03 14:45:00,20.05,20.08,20.04,20.08,49185.0,20.05,20.08,20.04,20.08,49185.0
2020-04-03 14:50:00,20.08,20.23,20.07,20.23,89690.0,20.08,20.23,20.07,20.23,89690.0
2020-04-03 14:55:00,20.24,20.26,20.2,20.21,47205.0,20.24,20.26,20.2,20.21,47205.0
2020-04-03 15:00:00,20.22,20.25,20.13,20.16,46245.0,20.22,20.25,20.13,20.16,46245.0
2020-04-03 15:05:00,20.17,20.19,20.14,20.17,48615.0,20.17,20.19,20.14,20.17,48615.0
2020-04-03 15:10:00,20.15,20.21,20.14,20.18,52765.0,20.15,20.21,20.14,20.18,52765.0
2020-04-03 15:15:00,20.18,20.24,20.11,20.21,61850.0,20.18,20.24,20.11,20.21,61850.0
2020-04-03 15:20:00,20.21,20.22,20.15,20.18,42275.0,20.21,20.22,20.15,20.18,42275.0
2020-04-03 15:25:00,20.17,20.23,20.15,20.22,59665.0,20.17,20.23,20.15,20.22,59665.0
2020-04-03 15:30:00,20.22,20.25,20.13,20.13,73950.0,20.22,20.25,20.13,20.13,73950.0
2020-04-03 15:35:00,20.13,20.21,20.13,20.18,153110.0,20.13,20.21,20.13,20.18,153110.0
2020-04-03 15:40:00,20.18,20.22,20.16,20.17,147495.0,20.18,20.22,20.16,20.17,147495.0
2020-04-03 15:45:00,20.18,20.35,20.16,20.3,161785.0,20.18,20.35,20.16,20.3,161785.0
2020-04-03 15:50:00,20.31,20.38,20.28,20.35,391025.0,20.31,20.38,20.28,20.35,391025.0
2020-04-03 15:55:00,20.35,20.36,20.24,20.29,464420.0,20.35,20.36,20.24,20.29,464420.0
2020-04-06 09:30:00,20.86,20.95,20.4,20.67,343475.0,20.86,20.95,20.4,20.67,343475.0
2020-04-06 09:35:00,20.66,20.75,20.58,20.62,147930.0,20.66,20.75,20.58,20.62,147930.0
2020-04-06 09:40:00,20.63,20.78,20.63,20.77,56510.0,20.63,20.78,20.63,20.77,56510.0
2020-04-06 09:45:00,20.72,20.95,20.72,20.89,261665.0,20.72,20.95,20.72,20.89,261665.0
2020-04-06 09:50:00,20.9,21.05,20.88,21.04,209315.0,20.9,21.05,20.88,21.04,209315.0
2020-04-06 09:55:00,21.02,21.02,20.83,21.0,118795.0,21.02,21.02,20.83,21.0,118795.0
2020-04-06 10:00:00,21.01,21.01,20.96,20.96,78225.0,21.01,21.01,20.96,20.96,78225.0
2020-04-06 10:05:00,20.95,21.01,20.89,21.01,94625.0,20.95,21.01,20.89,21.01,94625.0
2020-04-06 10:10:00,21.0,21.0,20.9,20.9,172425.0,21.0,21.0,20.9,20.9,172425.0
2020-04-06 10:15:00,20.91,21.01,20.87,20.97,141410.0,20.91,21.01,20.87,20.97,141410.0
2020-04-06 10:20:00,20.97,21.03,20.93,21.01,78860.0,20.97,21.03,20.93,21.01,78860.0
2020-04-06 10:25:00,21.02,21.03,20.95,20.95,101140.0,21.02,21.03,20.95,20.95,101140.0
2020-04-06 10:30:00,20.96,21.02,20.89,20.97,111590.0,20.96,21.02,20.89,20.97,111590.0
2020-04-06 10:35:00,20.98,21.07,20.97,21.03,113520.0,20.98,21.07,20.97,21.03,113520.0
2020-04-06 10:40:00,21.03,21.04,20.96,20.98,56770.0,21.03,21.04,20.96,20.98,56770.0
2020-04-06 10:45:00,20.98,21.0,20.88,20.96,157470.0,20.98,21.0,20.88,20.96,157470.0
2020-04-06 10:50:00,20.96,20.98,20.82,20.92,107860.0,20.96,20.98,20.82,20.92,107860.0
2020-04-06 10:55:00,20.9,20.95,20.85,20.91,220950.0,20.9,20.95,20.85,20.91,220950.0
2020-04-06 11:00:00,20.91,20.93,20.88,20.9,106910.0,20.91,20.93,20.88,20.9,106910.0
2020-04-06 11:05:00,20.91,20.94,20.9,20.93,81615.0,20.91,20.94,20.9,20.93,81615.0
2020-04-06 11:10:00,20.93,20.97,20.93,20.96,124020.0,20.93,20.97,20.93,20.96,124020.0
2020-04-06 11:15:00,20.96,20.96,20.93,20.95,40855.0,20.96,20.96,20.93,20.95,40855.0
2020-04-06 11:20:00,20.96,20.96,20.93,20.95,67395.0,20.96,20.96,20.93,20.95,67395.0
2020-04-06 11:25:00,20.96,20.99,20.94,20.98,153100.0,20.96,20.99,20.94,20.98,153100.0
2020-04-06 11:30:00,20.98,21.01,20.96,20.98,80445.0,20.98,21.01,20.96,20.98,80445.0
2020-04-06 11:35:00,20.98,20.99,20.91,20.98,88060.0,20.98,20.99,20.91,20.98,88060.0
2020-04-06 11:40:00,20.98,21.01,20.97,20.99,28455.0,20.98,21.01,20.97,20.99,28455.0
2020-04-06 11:45:00,20.97,21.02,20.96,20.99,49190.0,20.97,21.02,20.96,20.99,49190.0
2020-04-06 11:50:00,20.99,20.99,20.92,20.96,60895.0,20.99,20.99,20.92,20.96,60895.0
2020-04-06 11:55:00,20.95,20.95,20.88,20.9,54665.0,20.95,20.95,20.88,20.9,54665.0
2020-04-06 12:00:00,20.91,20.95,20.89,20.94,40490.0,20.91,20.95,20.89,20.94,40490.0
2020-04-06 12:05:00,20.94,20.95,20.89,20.93,44640.0,20.94,20.95,20.89,20.93,44640.0
2020-04-06 12:10:00,20.91,21.0,20.88,21.0,29890.0,20.91,21.0,20.88,21.0,29890.0
2020-04-06 12:15:00,20.98,21.0,20.95,20.99,44000.0,20.98,21.0,20.95,20.99,44000.0
2020-04-06 12:20:00,21.0,21.04,20.97,21.03,38080.0,21.0,21.04,20.97,21.03,38080.0
2020-04-06 12:25:00,21.03,21.05,21.02,21.05,27950.0,21.03,21.05,21.02,21.05,27950.0
2020-04-06 12:30:00,21.05,21.08,21.03,21.06,53460.0,21.05,21.08,21.03,21.06,53460.0
2020-04-06 12:35:00,21.06,21.11,21.04,21.07,41240.0,21.06,21.11,21.04,21.07,41240.0
2020-04-06 12:40:00,21.07,21.09,21.02,21.08,20625.0,21.07,21.09,21.02,21.08,20625.0
2020-04-06 12:45:00,21.08,21.14,21.08,21.11,55735.0,21.08,21.14,21.08,21.11,55735.0
2020-04-06 12:50:00,21.13,21.13,21.1,21.12,34370.0,21.13,21.13,21.1,21.12,34370.0
2020-04-06 12:55:00,21.12,21.12,21.09,21.1,25670.0,21.12,21.12,21.09,21.1,25670.0
2020-04-06 13:00:00,21.1,21.1,21.06,21.08,31400.0,21.1,21.1,21.06,21.08,31400.0
2020-04-06 13:05:00,21.08,21.08,20.99,21.03,49110.0,21.08,21.08,20.99,21.03,49110.0
2020-04-06 13:10:00,21.06,21.06,21.03,21.04,28000.0,21.06,21.06,21.03,21.04,28000.0
2020-04-06 13:15:00,21.03,21.04,21.01,21.04,40150.0,21.03,21.04,21.01,21.04,40150.0
2020-04-06 13:20:00,21.04,21.1,21.04,21.09,22555.0,21.04,21.1,21.04,21.09,22555.0
2020-04-06 13:25:00,21.09,21.09,21.04,21.04,36625.0,21.09,21.09,21.04,21.04,36625.0
2020-04-06 13:30:00,21.06,21.09,21.05,21.09,39285.0,21.06,21.09,21.05,21.09,39285.0
2020-04-06 13:35:00,21.09,21.15,21.09,21.15,33515.0,21.09,21.15,21.09,21.15,33515.0
2020-04-06 13:40:00,21.16,21.19,21.14,21.18,39800.0,21.16,21.19,21.14,21.18,39800.0
2020-04-06 13:45:00,21.18,21.24,21.16,21.2,71005.0,21.18,21.24,21.16,21.2,71005.0
2020-04-06 13:50:00,21.2,21.22,21.19,21.2,27525.0,21.2,21.22,21.19,21.2,27525.0
2020-04-06 13:55:00,21.2,21.22,21.18,21.21,23500.0,21.2,21.22,21.18,21.21,23500.0
2020-04-06 14:00:00,21.21,21.24,21.17,21.22,73955.0,21.21,21.24,21.17,21.22,73955.0
2020-04-06 14:05:00,21.21,21.22,21.16,21.18,38540.0,21.21,21.22,21.16,21.18,38540.0
2020-04-06 14:10:00,21.18,21.19,21.13,21.14,42715.0,21.18,21.19,21.13,21.14,42715.0
2020-04-06 14:15:00,21.15,21.19,21.14,21.16,58330.0,21.15,21.19,21.14,21.16,58330.0
2020-04-06 14:20:00,21.16,21.17,21.09,21.16,33085.0,21.16,21.17,21.09,21.16,33085.0
2020-04-06 14:25:00,21.17,21.18,21.13,21.16,37275.0,21.17,21.18,21.13,21.16,37275.0
2020-04-06 14:30:00,21.15,21.17,21.1,21.12,40895.0,21.15,21.17,21.1,21.12,40895.0
2020-04-06 14:35:00,21.12,21.15,21.1,21.14,36120.0,21.12,21.15,21.1,21.14,36120.0
2020-04-06 14:40:00,21.14,21.16,21.12,21.13,42140.0,21.14,21.16,21.12,21.13,42140.0
2020-04-06 14:45:00,21.14,21.19,21.14,21.18,35245.0,21.14,21.19,21.14,21.18,35245.0
2020-04-06 14:50:00,21.17,21.18,21.14,21.14,45595.0,21.17,21.18,21.14,21.14,45595.0
2020-04-06 14:55:00,21.15,21.21,21.15,21.21,54400.0,21.15,21.21,21.15,21.21,54400.0
2020-04-06 15:00:00,21.21,21.22,21.18,21.21,133195.0,21.21,21.22,21.18,21.21,133195.0
2020-04-06 15:05:00,21.21,21.3,21.21,21.29,99830.0,21.21,21.3,21.21,21.29,99830.0
2020-04-06 15:10:00,21.28,21.29,21.21,21.22,63085.0,21.28,21.29,21.21,21.22,63085.0
2020-04-06 15:15:00,21.22,21.24,21.15,21.16,83170.0,21.22,21.24,21.15,21.16,83170.0
2020-04-06 15:20:00,21.16,21.24,21.16,21.24,65065.0,21.16,21.24,21.16,21.24,65065.0
2020-04-06 15:25:00,21.25,21.32,21.23,21.32,97035.0,21.25,21.32,21.23,21.32,97035.0
2020-04-06 15:30:00,21.31,21.39,21.29,21.34,84340.0,21.31,21.39,21.29,21.34,84340.0
2020-04-06 15:35:00,21.35,21.42,21.34,21.38,136620.0,21.35,21.42,21.34,21.38,136620.0
2020-04-06 15:40:00,21.4,21.41,21.34,21.4,191020.0,21.4,21.41,21.34,21.4,191020.0
2020-04-06 15:45:00,21.4,21.49,21.39,21.49,247935.0,21.4,21.49,21.39,21.49,247935.0
2020-04-06 15:50:00,21.5,21.67,21.49,21.65,322485.0,21.5,21.67,21.49,21.65,322485.0
2020-04-06 15:55:00,21.64,21.72,21.54,21.56,370810.0,21.64,21.72,21.54,21.56,370810.0
2020-04-07 09:30:00,22.18,22.4,22.01,22.03,360790.0,22.18,22.4,22.01,22.03,360790.0
2020-04-07 09:35:00,22.01,22.1,21.78,21.82,222285.0,22.01,22.1,21.78,21.82,222285.0
2020-04-07 09:40:00,21.82,21.96,21.65,21.96,191600.0,21.82,21.96,21.65,21.96,191600.0
2020-04-07 09:45:00,21.94,22.04,21.76,21.96,609995.0,21.94,22.04,21.76,21.96,609995.0
2020-04-07 09:50:00,21.97,22.04,21.57,21.72,281305.0,21.97,22.04,21.57,21.72,281305.0
2020-04-07 09:55:00,21.68,21.79,21.58,21.58,93215.0,21.68,21.79,21.58,21.58,93215.0
2020-04-07 10:00:00,21.6,21.63,21.36,21.41,144955.0,21.6,21.63,21.36,21.41,144955.0
2020-04-07 10:05:00,21.43,21.44,21.19,21.31,195385.0,21.43,21.44,21.19,21.31,195385.0
2020-04-07 10:10:00,21.28,21.35,21.2,21.33,438685.0,21.28,21.35,21.2,21.33,438685.0
2020-04-07 10:15:00,21.31,21.39,21.22,21.33,175815.0,21.31,21.39,21.22,21.33,175815.0
2020-04-07 10:20:00,21.34,21.34,21.19,21.23,264090.0,21.34,21.34,21.19,21.23,264090.0
2020-04-07 10:25:00,21.22,21.3,21.2,21.26,169100.0,21.22,21.3,21.2,21.26,169100.0
2020-04-07 10:30:00,21.26,21.4,21.22,21.23,114760.0,21.26,21.4,21.22,21.23,114760.0
2020-04-07 10:35:00,21.21,21.29,21.14,21.28,305790.0,21.21,21.29,21.14,21.28,305790.0
2020-04-07 10:40:00,21.26,21.26,21.14,21.19,115295.0,21.26,21.26,21.14,21.19,115295.0
2020-04-07 10:45:00,21.22,21.28,21.13,21.16,76660.0,21.22,21.28,21.13,21.16,76660.0
2020-04-07 10:50:00,21.16,21.24,21.15,21.21,57660.0,21.16,21.24,21.15,21.21,57660.0
2020-04-07 10:55:00,21.21,21.27,21.08,21.14,212125.0,21.21,21.27,21.08,21.14,212125.0
2020-04-07 11:00:00,21.13,21.27,21.13,21.27,81260.0,21.13,21.27,21.13,21.27,81260.0
2020-04-07 11:05:00,21.29,21.3,21.15,21.18,48750.0,21.29,21.3,21.15,21.18,48750.0
2020-04-07 11:10:00,21.18,21.26,21.16,21.23,39140.0,21.18,21.26,21.16,21.23,39140.0
2020-04-07 11:15:00,21.25,21.39,21.25,21.37,44715.0,21.25,21.39,21.25,21.37,44715.0
2020-04-07 11:20:00,21.36,21.38,21.27,21.33,51040.0,21.36,21.38,21.27,21.33,51040.0
2020-04-07 11:25:00,21.35,21.47,21.3,21.47,43865.0,21.35,21.47,21.3,21.47,43865.0
2020-04-07 11:30:00,21.45,21.56,21.43,21.54,45120.0,21.45,21.56,21.43,21.54,45120.0
2020-04-07 11:35:00,21.55,21.66,21.55,21.65,55255.0,21.55,21.66,21.55,21.65,55255.0
2020-04-07 11:40:00,21.65,21.66,21.59,21.59,58750.0,21.65,21.66,21.59,21.59,58750.0
2020-04-07 11:45:00,21.6,21.67,21.57,21.57,48835.0,21.6,21.67,21.57,21.57,48835.0
2020-04-07 11:50:00,21.57,21.62,21.53,21.61,84890.0,21.57,21.62,21.53,21.61,84890.0
2020-04-07 11:55:00,21.6,21.65,21.55,21.65,59080.0,21.6,21.65,21.55,21.65,59080.0
2020-04-07 12:00:00,21.66,21.72,21.63,21.68,25490.0,21.66,21.72,21.63,21.68,25490.0
2020-04-07 12:05:00,21.7,21.8,21.7,21.79,57840.0,21.7,21.8,21.7,21.79,57840.0
2020-04-07 12:10:00,21.79,21.79,21.74,21.76,35950.0,21.79,21.79,21.74,21.76,35950.0
2020-04-07 12:15:00,21.77,21.85,21.76,21.79,60655.0,21.77,21.85,21.76,21.79,60655.0
2020-04-07 12:20:00,21.8,21.85,21.68,21.68,29495.0,21.8,21.85,21.68,21.68,29495.0
2020-04-07 12:25:00,21.69,21.83,21.69,21.82,30165.0,21.69,21.83,21.69,21.82,30165.0
2020-04-07 12:30:00,21.83,21.83,21.72,21.75,31315.0,21.83,21.83,21.72,21.75,31315.0
2020-04-07 12:35:00,21.76,21.83,21.74,21.76,50145.0,21.76,21.83,21.74,21.76,50145.0
2020-04-07 12:40:00,21.78,21.83,21.75,21.77,45245.0,21.78,21.83,21.75,21.77,45245.0
2020-04-07 12:45:00,21.77,21.82,21.76,21.8,49690.0,21.77,21.82,21.76,21.8,49690.0
2020-04-07 12:50:00,21.8,21.83,21.77,21.8,32000.0,21.8,21.83,21.77,21.8,32000.0
2020-04-07 12:55:00,21.8,21.84,21.76,21.76,38830.0,21.8,21.84,21.76,21.76,38830.0
2020-04-07 13:00:00,21.77,21.99,21.77,21.94,163470.0,21.77,21.99,21.77,21.94,163470.0
2020-04-07 13:05:00,21.92,21.97,21.91,21.94,63825.0,21.92,21.97,21.91,21.94,63825.0
2020-04-07 13:10:00,21.93,22.0,21.86,21.99,68320.0,21.93,22.0,21.86,21.99,68320.0
2020-04-07 13:15:00,21.98,21.98,21.89,21.9,188305.0,21.98,21.98,21.89,21.9,188305.0
2020-04-07 13:20:00,21.91,21.94,21.85,21.91,57320.0,21.91,21.94,21.85,21.91,57320.0
2020-04-07 13:25:00,21.91,21.91,21.8,21.83,67620.0,21.91,21.91,21.8,21.83,67620.0
2020-04-07 13:30:00,21.83,21.84,21.72,21.72,80895.0,21.83,21.84,21.72,21.72,80895.0
2020-04-07 13:35:00,21.73,21.74,21.64,21.67,238065.0,21.73,21.74,21.64,21.67,238065.0
2020-04-07 13:40:00,21.67,21.68,21.6,21.67,222260.0,21.67,21.68,21.6,21.67,222260.0
2020-04-07 13:45:00,21.67,21.8,21.66,21.74,47645.0,21.67,21.8,21.66,21.74,47645.0
2020-04-07 13:50:00,21.73,21.73,21.68,21.69,53260.0,21.73,21.73,21.68,21.69,53260.0
2020-04-07 13:55:00,21.7,21.77,21.69,21.77,52800.0,21.7,21.77,21.69,21.77,52800.0
2020-04-07 14:00:00,21.78,21.79,21.68,21.72,30415.0,21.78,21.79,21.68,21.72,30415.0
2020-04-07 14:05:00,21.71,21.72,21.56,21.65,110440.0,21.71,21.72,21.56,21.65,110440.0
2020-04-07 14:10:00,21.66,21.7,21.66,21.69,52005.0,21.66,21.7,21.66,21.69,52005.0
2020-04-07 14:15:00,21.69,21.72,21.6,21.6,76585.0,21.69,21.72,21.6,21.6,76585.0
2020-04-07 14:20:00,21.61,21.72,21.61,21.69,41550.0,21.61,21.72,21.61,21.69,41550.0
2020-04-07 14:25:00,21.69,21.75,21.66,21.67,68300.0,21.69,21.75,21.66,21.67,68300.0
2020-04-07 14:30:00,21.65,21.7,21.63,21.64,32715.0,21.65,21.7,21.63,21.64,32715.0
2020-04-07 14:35:00,21.64,21.64,21.59,21.6,40675.0,21.64,21.64,21.59,21.6,40675.0
2020-04-07 14:40:00,21.58,21.58,21.5,21.51,34640.0,21.58,21.58,21.5,21.51,34640.0
2020-04-07 14:45:00,21.53,21.59,21.53,21.55,41980.0,21.53,21.59,21.53,21.55,41980.0
2020-04-07 14:50:00,21.54,21.55,21.46,21.48,44365.0,21.54,21.55,21.46,21.48,44365.0
2020-04-07 14:55:00,21.48,21.53,21.43,21.49,89940.0,21.48,21.53,21.43,21.49,89940.0
2020-04-07 15:00:00,21.48,21.48,21.43,21.47,168685.0,21.48,21.48,21.43,21.47,168685.0
2020-04-07 15:05:00,21.46,21.57,21.43,21.56,72755.0,21.46,21.57,21.43,21.56,72755.0
2020-04-07 15:10:00,21.57,21.61,21.54,21.58,37790.0,21.57,21.61,21.54,21.58,37790.0
2020-04-07 15:15:00,21.58,21.61,21.43,21.43,43625.0,21.58,21.61,21.43,21.43,43625.0
2020-04-07 15:20:00,21.41,21.45,21.32,21.33,51095.0,21.41,21.45,21.32,21.33,51095.0
2020-04-07 15:25:00,21.33,21.47,21.33,21.34,98495.0,21.33,21.47,21.33,21.34,98495.0
2020-04-07 15:30:00,21.34,21.46,21.29,21.34,138275.0,21.34,21.46,21.29,21.34,138275.0
2020-04-07 15:35:00,21.33,21.43,21.29,21.42,94155.0,21.33,21.43,21.29,21.42,94155.0
2020-04-07 15:40:00,21.42,21.48,21.35,21.38,80930.0,21.42,21.48,21.35,21.38,80930.0
2020-04-07 15:45:00,21.38,21.47,21.35,21.47,151320.0,21.38,21.47,21.35,21.47,151320.0
2020-04-07 15:50:00,21.49,21.49,21.2,21.44,294055.0,21.49,21.49,21.2,21.44,294055.0
2020-04-07 15:55:00,21.4,21.46,21.3,21.34,420425.0,21.4,21.46,21.3,21.34,420425.0
2020-04-08 09:30:00,21.62,21.8,21.34,21.71,169650.0,21.62,21.8,21.34,21.71,169650.0
2020-04-08 09:35:00,21.78,21.9,21.65,21.74,143005.0,21.78,21.9,21.65,21.74,143005.0
2020-04-08 09:40:00,21.75,21.83,21.66,21.66,45280.0,21.75,21.83,21.66,21.66,45280.0
2020-04-08 09:45:00,21.7,21.78,21.67,21.67,72090.0,21.7,21.78,21.67,21.67,72090.0
2020-04-08 09:50:00,21.65,21.8,21.6,21.72,62080.0,21.65,21.8,21.6,21.72,62080.0
2020-04-08 09:55:00,21.73,21.76,21.53,21.58,81770.0,21.73,21.76,21.53,21.58,81770.0
2020-04-08 10:00:00,21.59,21.66,21.55,21.61,35755.0,21.59,21.66,21.55,21.61,35755.0
2020-04-08 10:05:00,21.61,21.64,21.51,21.54,60450.0,21.61,21.64,21.51,21.54,60450.0
2020-04-08 10:10:00,21.55,21.6,21.55,21.59,28985.0,21.55,21.6,21.55,21.59,28985.0
2020-04-08 10:15:00,21.61,21.65,21.61,21.65,34485.0,21.61,21.65,21.61,21.65,34485.0
2020-04-08 10:20:00,21.66,21.66,21.52,21.54,37000.0,21.66,21.66,21.52,21.54,37000.0
2020-04-08 10:25:00,21.55,21.71,21.55,21.68,35870.0,21.55,21.71,21.55,21.68,35870.0
2020-04-08 10:30:00,21.71,21.76,21.68,21.74,34250.0,21.71,21.76,21.68,21.74,34250.0
2020-04-08 10:35:00,21.75,21.75,21.69,21.71,27890.0,21.75,21.75,21.69,21.71,27890.0
2020-04-08 10:40:00,21.71,21.72,21.52,21.55,81655.0,21.71,21.72,21.52,21.55,81655.0
2020-04-08 10:45:00,21.56,21.73,21.56,21.66,49015.0,21.56,21.73,21.56,21.66,49015.0
2020-04-08 10:50:00,21.68,21.75,21.68,21.73,11000.0,21.68,21.75,21.68,21.73,11000.0
2020-04-08 10:55:00,21.7,21.74,21.66,21.72,15480.0,21.7,21.74,21.66,21.72,15480.0
2020-04-08 11:00:00,21.71,21.71,21.64,21.64,20840.0,21.71,21.71,21.64,21.64,20840.0
2020-04-08 11:05:00,21.64,21.66,21.6,21.64,28395.0,21.64,21.66,21.6,21.64,28395.0
2020-04-08 11:10:00,21.66,21.7,21.64,21.65,33310.0,21.66,21.7,21.64,21.65,33310.0
2020-04-08 11:15:00,21.65,21.73,21.61,21.68,39215.0,21.65,21.73,21.61,21.68,39215.0
2020-04-08 11:20:00,21.7,21.75,21.7,21.72,25365.0,21.7,21.75,21.7,21.72,25365.0
2020-04-08 11:25:00,21.72,21.79,21.72,21.78,45785.0,21.72,21.79,21.72,21.78,45785.0
2020-04-08 11:30:00,21.78,21.82,21.77,21.81,31880.0,21.78,21.82,21.77,21.81,31880.0
2020-04-08 11:35:00,21.8,21.84,21.8,21.84,26725.0,21.8,21.84,21.8,21.84,26725.0
2020-04-08 11:40:00,21.83,21.85,21.79,21.8,14025.0,21.83,21.85,21.79,21.8,14025.0
2020-04-08 11:45:00,21.8,21.84,21.78,21.82,24875.0,21.8,21.84,21.78,21.82,24875.0
2020-04-08 11:50:00,21.8,21.8,21.76,21.78,12995.0,21.8,21.8,21.76,21.78,12995.0
2020-04-08 11:55:00,21.77,21.82,21.77,21.78,14650.0,21.77,21.82,21.77,21.78,14650.0
2020-04-08 12:00:00,21.77,21.81,21.75,21.8,39460.0,21.77,21.81,21.75,21.8,39460.0
2020-04-08 12:05:00,21.8,21.8,21.67,21.69,44255.0,21.8,21.8,21.67,21.69,44255.0
2020-04-08 12:10:00,21.68,21.69,21.65,21.67,22000.0,21.68,21.69,21.65,21.67,22000.0
2020-04-08 12:15:00,21.68,21.75,21.68,21.74,29960.0,21.68,21.75,21.68,21.74,29960.0
2020-04-08 12:20:00,21.73,21.77,21.72,21.75,26920.0,21.73,21.77,21.72,21.75,26920.0
2020-04-08 12:25:00,21.75,21.77,21.73,21.74,15520.0,21.75,21.77,21.73,21.74,15520.0
2020-04-08 12:30:00,21.76,21.82,21.76,21.8,15730.0,21.76,21.82,21.76,21.8,15730.0
2020-04-08 12:35:00,21.82,21.86,21.76,21.86,45210.0,21.82,21.86,21.76,21.86,45210.0
2020-04-08 12:40:00,21.83,21.87,21.82,21.82,16255.0,21.83,21.87,21.82,21.82,16255.0
2020-04-08 12:45:00,21.81,21.85,21.79,21.8,23130.0,21.81,21.85,21.79,21.8,23130.0
2020-04-08 12:50:00,21.82,21.82,21.77,21.82,21495.0,21.82,21.82,21.77,21.82,21495.0
2020-04-08 12:55:00,21.82,21.82,21.77,21.8,17915.0,21.82,21.82,21.77,21.8,17915.0
2020-04-08 13:00:00,21.81,21.84,21.77,21.84,24105.0,21.81,21.84,21.77,21.84,24105.0
2020-04-08 13:05:00,21.82,21.87,21.81,21.82,26310.0,21.82,21.87,21.81,21.82,26310.0
2020-04-08 13:10:00,21.83,21.86,21.81,21.85,39920.0,21.83,21.86,21.81,21.85,39920.0
2020-04-08 13:15:00,21.87,21.94,21.87,21.94,43355.0,21.87,21.94,21.87,21.94,43355.0
2020-04-08 13:20:00,21.92,21.95,21.91,21.94,22750.0,21.92,21.95,21.91,21.94,22750.0
2020-04-08 13:25:00,21.93,21.95,21.89,21.89,41775.0,21.93,21.95,21.89,21.89,41775.0
2020-04-08 13:30:00,21.9,21.93,21.87,21.88,26340.0,21.9,21.93,21.87,21.88,26340.0
2020-04-08 13:35:00,21.87,21.87,21.82,21.84,23390.0,21.87,21.87,21.82,21.84,23390.0
2020-04-08 13:40:00,21.85,21.87,21.78,21.79,43380.0,21.85,21.87,21.78,21.79,43380.0
2020-04-08 13:45:00,21.79,21.86,21.79,21.85,10500.0,21.79,21.86,21.79,21.85,10500.0
2020-04-08 13:50:00,21.86,21.87,21.82,21.82,25020.0,21.86,21.87,21.82,21.82,25020.0
2020-04-08 13:55:00,21.83,21.83,21.76,21.76,46550.0,21.83,21.83,21.76,21.76,46550.0
2020-04-08 14:00:00,21.76,21.84,21.76,21.84,37260.0,21.76,21.84,21.76,21.84,37260.0
2020-04-08 14:05:00,21.85,21.87,21.82,21.87,47505.0,21.85,21.87,21.82,21.87,47505.0
2020-04-08 14:10:00,21.88,21.9,21.86,21.9,25780.0,21.88,21.9,21.86,21.9,25780.0
2020-04-08 14:15:00,21.89,21.97,21.89,21.91,37750.0,21.89,21.97,21.89,21.91,37750.0
2020-04-08 14:20:00,21.92,21.98,21.91,21.98,40905.0,21.92,21.98,21.91,21.98,40905.0
2020-04-08 14:25:00,21.98,22.0,21.97,21.99,31485.0,21.98,22.0,21.97,21.99,31485.0
2020-04-08 14:30:00,21.99,22.04,21.97,21.99,155090.0,21.99,22.04,21.97,21.99,155090.0
2020-04-08 14:35:00,21.98,22.0,21.96,21.98,103860.0,21.98,22.0,21.96,21.98,103860.0
2020-04-08 14:40:00,21.97,22.0,21.91,21.92,71915.0,21.97,22.0,21.91,21.92,71915.0
2020-04-08 14:45:00,21.92,21.94,21.77,21.78,74335.0,21.92,21.94,21.77,21.78,74335.0
2020-04-08 14:50:00,21.79,21.88,21.79,21.88,37965.0,21.79,21.88,21.79,21.88,37965.0
2020-04-08 14:55:00,21.87,21.87,21.8,21.83,45000.0,21.87,21.87,21.8,21.83,45000.0
2020-04-08 15:00:00,21.83,21.86,21.81,21.86,33500.0,21.83,21.86,21.81,21.86,33500.0
2020-04-08 15:05:00,21.86,21.87,21.81,21.85,35115.0,21.86,21.87,21.81,21.85,35115.0
2020-04-08 15:10:00,21.84,21.86,21.8,21.84,65060.0,21.84,21.86,21.8,21.84,65060.0
2020-04-08 15:15:00,21.84,21.88,21.82,21.86,70415.0,21.84,21.88,21.82,21.86,70415.0
2020-04-08 15:20:00,21.86,21.87,21.76,21.76,107340.0,21.86,21.87,21.76,21.76,107340.0
2020-04-08 15:25:00,21.77,21.8,21.73,21.75,110030.0,21.77,21.8,21.73,21.75,110030.0
2020-04-08 15:30:00,21.76,21.85,21.76,21.76,61040.0,21.76,21.85,21.76,21.76,61040.0
2020-04-08 15:35:00,21.77,21.77,21.7,21.74,81845.0,21.77,21.77,21.7,21.74,81845.0
2020-04-08 15:40:00,21.73,21.79,21.67,21.78,69320.0,21.73,21.79,21.67,21.78,69320.0
2020-04-08 15:45:00,21.78,21.86,21.75,21.86,120195.0,21.78,21.86,21.75,21.86,120195.0
2020-04-08 15:50:00,21.85,21.97,21.85,21.95,181970.0,21.85,21.97,21.85,21.95,181970.0
2020-04-08 15:55:00,21.94,21.94,21.79,21.83,178755.0,21.94,21.94,21.79,21.83,178755.0
2020-04-09 09:30:00,21.95,21.96,21.63,21.68,174050.0,21.95,21.96,21.63,21.68,174050.0
2020-04-09 09:35:00,21.67,21.83,21.61,21.8,89690.0,21.67,21.83,21.61,21.8,89690.0
2020-04-09 09:40:00,21.82,21.82,21.6,21.62,177840.0,21.82,21.82,21.6,21.62,177840.0
2020-04-09 09:45:00,21.63,21.65,21.42,21.53,185040.0,21.63,21.65,21.42,21.53,185040.0
2020-04-09 09:50:00,21.54,21.69,21.42,21.69,131450.0,21.54,21.69,21.42,21.69,131450.0
2020-04-09 09:55:00,21.7,21.76,21.53,21.74,235445.0,21.7,21.76,21.53,21.74,235445.0
2020-04-09 10:00:00,21.74,21.76,21.66,21.68,141960.0,21.74,21.76,21.66,21.68,141960.0
2020-04-09 10:05:00,21.66,21.71,21.46,21.48,187940.0,21.66,21.71,21.46,21.48,187940.0
2020-04-09 10:10:00,21.48,21.54,21.43,21.45,144670.0,21.48,21.54,21.43,21.45,144670.0
2020-04-09 10:15:00,21.46,21.48,21.19,21.23,208130.0,21.46,21.48,21.19,21.23,208130.0
2020-04-09 10:20:00,21.21,21.23,21.11,21.2,146965.0,21.21,21.23,21.11,21.2,146965.0
2020-04-09 10:25:00,21.2,21.3,21.18,21.25,64580.0,21.2,21.3,21.18,21.25,64580.0
2020-04-09 10:30:00,21.25,21.28,21.11,21.14,115535.0,21.25,21.28,21.11,21.14,115535.0
2020-04-09 10:35:00,21.14,21.18,21.09,21.11,227500.0,21.14,21.18,21.09,21.11,227500.0
2020-04-09 10:40:00,21.11,21.24,21.09,21.21,104005.0,21.11,21.24,21.09,21.21,104005.0
2020-04-09 10:45:00,21.23,21.35,21.2,21.33,65685.0,21.23,21.35,21.2,21.33,65685.0
2020-04-09 10:50:00,21.33,21.36,21.24,21.24,59635.0,21.33,21.36,21.24,21.24,59635.0
2020-04-09 10:55:00,21.27,21.35,21.21,21.25,72415.0,21.27,21.35,21.21,21.25,72415.0
2020-04-09 11:00:00,21.22,21.24,21.05,21.16,152175.0,21.22,21.24,21.05,21.16,152175.0
2020-04-09 11:05:00,21.16,21.16,21.08,21.11,61465.0,21.16,21.16,21.08,21.11,61465.0
2020-04-09 11:10:00,21.09,21.12,20.97,21.01,116710.0,21.09,21.12,20.97,21.01,116710.0
2020-04-09 11:15:00,21.03,21.04,20.96,21.02,69270.0,21.03,21.04,20.96,21.02,69270.0
2020-04-09 11:20:00,21.03,21.08,21.0,21.02,63375.0,21.03,21.08,21.0,21.02,63375.0
2020-04-09 11:25:00,21.02,21.08,20.99,21.08,72200.0,21.02,21.08,20.99,21.08,72200.0
2020-04-09 11:30:00,21.09,21.09,21.0,21.03,101195.0,21.09,21.09,21.0,21.03,101195.0
2020-04-09 11:35:00,21.03,21.12,20.98,21.12,50375.0,21.03,21.12,20.98,21.12,50375.0
2020-04-09 11:40:00,21.15,21.17,21.08,21.16,66835.0,21.15,21.17,21.08,21.16,66835.0
2020-04-09 11:45:00,21.16,21.2,21.14,21.2,50185.0,21.16,21.2,21.14,21.2,50185.0
2020-04-09 11:50:00,21.21,21.29,21.15,21.21,61665.0,21.21,21.29,21.15,21.21,61665.0
2020-04-09 11:55:00,21.21,21.21,21.14,21.18,31685.0,21.21,21.21,21.14,21.18,31685.0
2020-04-09 12:00:00,21.18,21.23,21.15,21.2,52080.0,21.18,21.23,21.15,21.2,52080.0
2020-04-09 12:05:00,21.18,21.19,21.12,21.16,40265.0,21.18,21.19,21.12,21.16,40265.0
2020-04-09 12:10:00,21.15,21.15,21.08,21.11,47700.0,21.15,21.15,21.08,21.11,47700.0
2020-04-09 12:15:00,21.11,21.16,21.08,21.16,52230.0,21.11,21.16,21.08,21.16,52230.0
2020-04-09 12:20:00,21.19,21.2,21.12,21.13,77000.0,21.19,21.2,21.12,21.13,77000.0
2020-04-09 12:25:00,21.1,21.1,20.96,20.98,86870.0,21.1,21.1,20.96,20.98,86870.0
2020-04-09 12:30:00,20.98,21.0,20.93,20.95,38315.0,20.98,21.0,20.93,20.95,38315.0
2020-04-09 12:35:00,20.93,20.96,20.89,20.92,55050.0,20.93,20.96,20.89,20.92,55050.0
2020-04-09 12:40:00,20.92,20.99,20.9,20.97,33485.0,20.92,20.99,20.9,20.97,33485.0
2020-04-09 12:45:00,20.96,20.97,20.92,20.95,36920.0,20.96,20.97,20.92,20.95,36920.0
2020-04-09 12:50:00,20.94,20.99,20.94,20.99,66330.0,20.94,20.99,20.94,20.99,66330.0
2020-04-09 12:55:00,20.99,21.06,20.96,20.99,108840.0,20.99,21.06,20.96,20.99,108840.0
2020-04-09 13:00:00,20.99,20.99,20.88,20.91,212855.0,20.99,20.99,20.88,20.91,212855.0
2020-04-09 13:05:00,20.92,21.02,20.92,21.02,18615.0,20.92,21.02,20.92,21.02,18615.0
2020-04-09 13:10:00,21.01,21.02,20.95,20.98,46655.0,21.01,21.02,20.95,20.98,46655.0
2020-04-09 13:15:00,20.99,20.99,20.92,20.94,37295.0,20.99,20.99,20.92,20.94,37295.0
2020-04-09 13:20:00,20.95,21.0,20.94,20.96,32650.0,20.95,21.0,20.94,20.96,32650.0
2020-04-09 13:25:00,20.96,20.96,20.87,20.9,155095.0,20.96,20.96,20.87,20.9,155095.0
2020-04-09 13:30:00,20.9,20.94,20.89,20.91,33475.0,20.9,20.94,20.89,20.91,33475.0
2020-04-09 13:35:00,20.92,20.92,20.82,20.84,89625.0,20.92,20.92,20.82,20.84,89625.0
2020-04-09 13:40:00,20.84,20.88,20.83,20.86,35500.0,20.84,20.88,20.83,20.86,35500.0
2020-04-09 13:45:00,20.86,20.87,20.82,20.84,36345.0,20.86,20.87,20.82,20.84,36345.0
2020-04-09 13:50:00,20.84,20.89,20.83,20.84,58810.0,20.84,20.89,20.83,20.84,58810.0
2020-04-09 13:55:00,20.84,20.88,20.81,20.81,47355.0,20.84,20.88,20.81,20.81,47355.0
2020-04-09 14:00:00,20.81,20.81,20.7,20.78,99620.0,20.81,20.81,20.7,20.78,99620.0
2020-04-09 14:05:00,20.75,20.81,20.72,20.75,47670.0,20.75,20.81,20.72,20.75,47670.0
2020-04-09 14:10:00,20.75,20.76,20.67,20.68,102350.0,20.75,20.76,20.67,20.68,102350.0
2020-04-09 14:15:00,20.68,20.69,20.56,20.57,137315.0,20.68,20.69,20.56,20.57,137315.0
2020-04-09 14:20:00,20.57,20.66,20.53,20.64,237005.0,20.57,20.66,20.53,20.64,237005.0
2020-04-09 14:25:00,20.62,20.69,20.58,20.6,85430.0,20.62,20.69,20.58,20.6,85430.0
2020-04-09 14:30:00,20.59,20.63,20.55,20.55,94525.0,20.59,20.63,20.55,20.55,94525.0
2020-04-09 14:35:00,20.53,20.57,20.48,20.54,111250.0,20.53,20.57,20.48,20.54,111250.0
2020-04-09 14:40:00,20.56,20.58,20.49,20.51,94265.0,20.56,20.58,20.49,20.51,94265.0
2020-04-09 14:45:00,20.52,20.55,20.48,20.49,76830.0,20.52,20.55,20.48,20.49,76830.0
2020-04-09 14:50:00,20.51,20.53,20.4,20.42,88765.0,20.51,20.53,20.4,20.42,88765.0
2020-04-09 14:55:00,20.42,20.49,20.41,20.49,64415.0,20.42,20.49,20.41,20.49,64415.0
2020-04-09 15:00:00,20.49,20.49,20.41,20.43,83035.0,20.49,20.49,20.41,20.43,83035.0
2020-04-09 15:05:00,20.42,20.44,20.38,20.42,86365.0,20.42,20.44,20.38,20.42,86365.0
2020-04-09 15:10:00,20.42,20.45,20.37,20.42,97030.0,20.42,20.45,20.37,20.42,97030.0
2020-04-09 15:15:00,20.43,20.44,20.39,20.39,81525.0,20.43,20.44,20.39,20.39,81525.0
2020-04-09 15:20:00,20.4,20.4,20.36,20.36,94985.0,20.4,20.4,20.36,20.36,94985.0
2020-04-09 15:25:00,20.36,20.39,20.34,20.37,182485.0,20.36,20.39,20.34,20.37,182485.0
2020-04-09 15:30:00,20.37,20.38,20.32,20.36,184815.0,20.37,20.38,20.32,20.36,184815.0
2020-04-09 15:35:00,20.36,20.37,20.28,20.33,174120.0,20.36,20.37,20.28,20.33,174120.0
2020-04-09 15:40:00,20.33,20.33,20.26,20.29,212350.0,20.33,20.33,20.26,20.29,212350.0
2020-04-09 15:45:00,20.28,20.29,20.15,20.17,288595.0,20.28,20.29,20.15,20.17,288595.0
2020-04-09 15:50:00,20.18,20.35,20.13,20.33,636940.0,20.18,20.35,20.13,20.33,636940.0
2020-04-09 15:55:00,20.32,20.39,20.3,20.39,469995.0,20.32,20.39,20.3,20.39,469995.0
2020-04-13 09:30:00,20.28,20.4,20.11,20.26,136555.0,20.28,20.4,20.11,20.26,136555.0
2020-04-13 09:35:00,20.12,20.48,20.12,20.36,128010.0,20.12,20.48,20.12,20.36,128010.0
2020-04-13 09:40:00,20.4,20.52,20.29,20.29,84575.0,20.4,20.52,20.29,20.29,84575.0
2020-04-13 09:45:00,20.24,20.29,20.16,20.29,112105.0,20.24,20.29,20.16,20.29,112105.0
2020-04-13 09:50:00,20.26,20.29,20.16,20.21,53295.0,20.26,20.29,20.16,20.21,53295.0
2020-04-13 09:55:00,20.19,20.27,20.15,20.17,116615.0,20.19,20.27,20.15,20.17,116615.0
2020-04-13 10:00:00,20.19,20.4,20.18,20.33,71940.0,20.19,20.4,20.18,20.33,71940.0
2020-04-13 10:05:00,20.36,20.39,20.31,20.34,281660.0,20.36,20.39,20.31,20.34,281660.0
2020-04-13 10:10:00,20.34,20.36,20.25,20.36,48710.0,20.34,20.36,20.25,20.36,48710.0
2020-04-13 10:15:00,20.37,20.37,20.21,20.22,80195.0,20.37,20.37,20.21,20.22,80195.0
2020-04-13 10:20:00,20.23,20.28,20.16,20.21,96470.0,20.23,20.28,20.16,20.21,96470.0
2020-04-13 10:25:00,20.2,20.27,20.18,20.21,155065.0,20.2,20.27,20.18,20.21,155065.0
2020-04-13 10:30:00,20.23,20.24,20.17,20.2,68410.0,20.23,20.24,20.17,20.2,68410.0
2020-04-13 10:35:00,20.2,20.24,20.17,20.22,46470.0,20.2,20.24,20.17,20.22,46470.0
2020-04-13 10:40:00,20.21,20.21,20.15,20.16,52050.0,20.21,20.21,20.15,20.16,52050.0
2020-04-13 10:45:00,20.18,20.22,20.15,20.15,62230.0,20.18,20.22,20.15,20.15,62230.0
2020-04-13 10:50:00,20.16,20.17,20.07,20.07,41220.0,20.16,20.17,20.07,20.07,41220.0
2020-04-13 10:55:00,20.07,20.12,20.05,20.09,38165.0,20.07,20.12,20.05,20.09,38165.0
2020-04-13 11:00:00,20.07,20.1,20.04,20.06,50075.0,20.07,20.1,20.04,20.06,50075.0
2020-04-13 11:05:00,20.08,20.08,20.01,20.02,28535.0,20.08,20.08,20.01,20.02,28535.0
2020-04-13 11:10:00,20.03,20.1,20.03,20.08,11000.0,20.03,20.1,20.03,20.08,11000.0
2020-04-13 11:15:00,20.1,20.1,20.08,20.08,26370.0,20.1,20.1,20.08,20.08,26370.0
2020-04-13 11:20:00,20.07,20.17,20.07,20.16,27855.0,20.07,20.17,20.07,20.16,27855.0
2020-04-13 11:25:00,20.17,20.2,20.16,20.18,41330.0,20.17,20.2,20.16,20.18,41330.0
2020-04-13 11:30:00,20.18,20.19,20.13,20.16,35445.0,20.18,20.19,20.13,20.16,35445.0
2020-04-13 11:35:00,20.16,20.19,20.14,20.14,118240.0,20.16,20.19,20.14,20.14,118240.0
2020-04-13 11:40:00,20.13,20.19,20.12,20.18,42605.0,20.13,20.19,20.12,20.18,42605.0
2020-04-13 11:45:00,20.15,20.22,20.15,20.2,70065.0,20.15,20.22,20.15,20.2,70065.0
2020-04-13 11:50:00,20.2,20.21,20.17,20.21,62850.0,20.2,20.21,20.17,20.21,62850.0
2020-04-13 11:55:00,20.21,20.22,20.18,20.19,153820.0,20.21,20.22,20.18,20.19,153820.0
2020-04-13 12:00:00,20.19,20.24,20.19,20.22,179020.0,20.19,20.24,20.19,20.22,179020.0
2020-04-13 12:05:00,20.23,20.24,20.19,20.21,245455.0,20.23,20.24,20.19,20.21,245455.0
2020-04-13 12:10:00,20.21,20.39,20.2,20.37,89870.0,20.21,20.39,20.2,20.37,89870.0
2020-04-13 12:15:00,20.39,20.39,20.33,20.36,52345.0,20.39,20.39,20.33,20.36,52345.0
2020-04-13 12:20:00,20.36,20.4,20.33,20.39,51205.0,20.36,20.4,20.33,20.39,51205.0
2020-04-13 12:25:00,20.38,20.39,20.34,20.36,80205.0,20.38,20.39,20.34,20.36,80205.0
2020-04-13 12:30:00,20.36,20.4,20.34,20.4,42075.0,20.36,20.4,20.34,20.4,42075.0
2020-04-13 12:35:00,20.41,20.44,20.37,20.4,49645.0,20.41,20.44,20.37,20.4,49645.0
2020-04-13 12:40:00,20.41,20.46,20.39,20.41,65565.0,20.41,20.46,20.39,20.41,65565.0
2020-04-13 12:45:00,20.41,20.48,20.39,20.46,44790.0,20.41,20.48,20.39,20.46,44790.0
2020-04-13 12:50:00,20.44,20.44,20.4,20.41,22255.0,20.44,20.44,20.4,20.41,22255.0
2020-04-13 12:55:00,20.41,20.43,20.4,20.41,65085.0,20.41,20.43,20.4,20.41,65085.0
2020-04-13 13:00:00,20.41,20.41,20.37,20.4,32935.0,20.41,20.41,20.37,20.4,32935.0
2020-04-13 13:05:00,20.41,20.44,20.39,20.43,12905.0,20.41,20.44,20.39,20.43,12905.0
2020-04-13 13:10:00,20.44,20.44,20.36,20.38,27670.0,20.44,20.44,20.36,20.38,27670.0
2020-04-13 13:15:00,20.38,20.41,20.33,20.41,22340.0,20.38,20.41,20.33,20.41,22340.0
2020-04-13 13:20:00,20.41,20.42,20.39,20.41,19690.0,20.41,20.42,20.39,20.41,19690.0
2020-04-13 13:25:00,20.41,20.41,20.36,20.38,28785.0,20.41,20.41,20.36,20.38,28785.0
2020-04-13 13:30:00,20.39,20.41,20.37,20.39,34800.0,20.39,20.41,20.37,20.39,34800.0
2020-04-13 13:35:00,20.38,20.46,20.38,20.46,23490.0,20.38,20.46,20.38,20.46,23490.0
2020-04-13 13:40:00,20.45,20.46,20.43,20.44,61805.0,20.45,20.46,20.43,20.44,61805.0
2020-04-13 13:45:00,20.43,20.48,20.4,20.45,71915.0,20.43,20.48,20.4,20.45,71915.0
2020-04-13 13:50:00,20.46,20.64,20.46,20.63,73365.0,20.46,20.64,20.46,20.63,73365.0
2020-04-13 13:55:00,20.64,20.65,20.58,20.6,44950.0,20.64,20.65,20.58,20.6,44950.0
2020-04-13 14:00:00,20.6,20.61,20.56,20.59,45545.0,20.6,20.61,20.56,20.59,45545.0
2020-04-13 14:05:00,20.59,20.62,20.57,20.57,53585.0,20.59,20.62,20.57,20.57,53585.0
2020-04-13 14:10:00,20.57,20.59,20.54,20.54,71410.0,20.57,20.59,20.54,20.54,71410.0
2020-04-13 14:15:00,20.56,20.59,20.55,20.59,37350.0,20.56,20.59,20.55,20.59,37350.0
2020-04-13 14:20:00,20.59,20.66,20.56,20.65,93420.0,20.59,20.66,20.56,20.65,93420.0
2020-04-13 14:25:00,20.66,20.66,20.57,20.62,107345.0,20.66,20.66,20.57,20.62,107345.0
2020-04-13 14:30:00,20.62,20.66,20.61,20.62,86080.0,20.62,20.66,20.61,20.62,86080.0
2020-04-13 14:35:00,20.62,20.68,20.61,20.68,89350.0,20.62,20.68,20.61,20.68,89350.0
2020-04-13 14:40:00,20.68,20.69,20.64,20.65,70665.0,20.68,20.69,20.64,20.65,70665.0
2020-04-13 14:45:00,20.66,20.77,20.63,20.76,111305.0,20.66,20.77,20.63,20.76,111305.0
2020-04-13 14:50:00,20.75,20.82,20.75,20.8,59065.0,20.75,20.82,20.75,20.8,59065.0
2020-04-13 14:55:00,20.81,20.83,20.76,20.76,157115.0,20.81,20.83,20.76,20.76,157115.0
2020-04-13 15:00:00,20.76,20.79,20.73,20.75,101875.0,20.76,20.79,20.73,20.75,101875.0
2020-04-13 15:05:00,20.77,20.85,20.77,20.78,66265.0,20.77,20.85,20.77,20.78,66265.0
2020-04-13 15:10:00,20.78,20.83,20.77,20.8,31885.0,20.78,20.83,20.77,20.8,31885.0
2020-04-13 15:15:00,20.79,20.83,20.77,20.82,34765.0,20.79,20.83,20.77,20.82,34765.0
2020-04-13 15:20:00,20.82,20.82,20.76,20.8,59965.0,20.82,20.82,20.76,20.8,59965.0
2020-04-13 15:25:00,20.8,20.83,20.78,20.83,41345.0,20.8,20.83,20.78,20.83,41345.0
2020-04-13 15:30:00,20.83,20.84,20.8,20.83,133770.0,20.83,20.84,20.8,20.83,133770.0
2020-04-13 15:35:00,20.83,20.85,20.79,20.84,108425.0,20.83,20.85,20.79,20.84,108425.0
2020-04-13 15:40:00,20.85,20.97,20.83,20.96,403955.0,20.85,20.97,20.83,20.96,403955.0
2020-04-13 15:45:00,20.96,21.0,20.91,20.98,396130.0,20.96,21.0,20.91,20.98,396130.0
2020-04-13 15:50:00,20.99,21.03,20.94,20.96,697215.0,20.99,21.03,20.94,20.96,697215.0
2020-04-13 15:55:00,20.98,20.98,20.87,20.92,380915.0,20.98,20.98,20.87,20.92,380915.0
2020-04-14 09:30:00,21.48,21.51,21.22,21.48,371055.0,21.48,21.51,21.22,21.48,371055.0
2020-04-14 09:35:00,21.43,21.44,21.14,21.15,106625.0,21.43,21.44,21.14,21.15,106625.0
2020-04-14 09:40:00,21.15,21.2,21.07,21.1,96510.0,21.15,21.2,21.07,21.1,96510.0
2020-04-14 09:45:00,21.1,21.2,21.01,21.2,146750.0,21.1,21.2,21.01,21.2,146750.0
2020-04-14 09:50:00,21.22,21.43,21.21,21.41,81015.0,21.22,21.43,21.21,21.41,81015.0
2020-04-14 09:55:00,21.44,21.55,21.43,21.52,73815.0,21.44,21.55,21.43,21.52,73815.0
2020-04-14 10:00:00,21.55,21.55,21.44,21.54,108315.0,21.55,21.55,21.44,21.54,108315.0
2020-04-14 10:05:00,21.56,21.61,21.47,21.58,70630.0,21.56,21.61,21.47,21.58,70630.0
2020-04-14 10:10:00,21.56,21.61,21.54,21.56,112670.0,21.56,21.61,21.54,21.56,112670.0
2020-04-14 10:15:00,21.56,21.61,21.55,21.58,45520.0,21.56,21.61,21.55,21.58,45520.0
2020-04-14 10:20:00,21.59,21.6,21.54,21.6,49235.0,21.59,21.6,21.54,21.6,49235.0
2020-04-14 10:25:00,21.59,21.61,21.55,21.6,186395.0,21.59,21.61,21.55,21.6,186395.0
2020-04-14 10:30:00,21.6,21.61,21.55,21.59,76650.0,21.6,21.61,21.55,21.59,76650.0
2020-04-14 10:35:00,21.59,21.62,21.57,21.59,57325.0,21.59,21.62,21.57,21.59,57325.0
2020-04-14 10:40:00,21.59,21.59,21.52,21.58,52185.0,21.59,21.59,21.52,21.58,52185.0
2020-04-14 10:45:00,21.58,21.62,21.54,21.6,83065.0,21.58,21.62,21.54,21.6,83065.0
2020-04-14 10:50:00,21.6,21.6,21.56,21.56,61065.0,21.6,21.6,21.56,21.56,61065.0
2020-04-14 10:55:00,21.55,21.7,21.55,21.68,274670.0,21.55,21.7,21.55,21.68,274670.0
2020-04-14 11:00:00,21.68,21.73,21.6,21.6,96130.0,21.68,21.73,21.6,21.6,96130.0
2020-04-14 11:05:00,21.6,21.62,21.56,21.57,83800.0,21.6,21.62,21.56,21.57,83800.0
2020-04-14 11:10:00,21.57,21.62,21.46,21.48,65445.0,21.57,21.62,21.46,21.48,65445.0
2020-04-14 11:15:00,21.47,21.52,21.43,21.43,62875.0,21.47,21.52,21.43,21.43,62875.0
2020-04-14 11:20:00,21.43,21.53,21.42,21.51,47375.0,21.43,21.53,21.42,21.51,47375.0
2020-04-14 11:25:00,21.51,21.51,21.46,21.47,16000.0,21.51,21.51,21.46,21.47,16000.0
2020-04-14 11:30:00,21.46,21.53,21.44,21.5,115390.0,21.46,21.53,21.44,21.5,115390.0
2020-04-14 11:35:00,21.48,21.52,21.46,21.52,17570.0,21.48,21.52,21.46,21.52,17570.0
2020-04-14 11:40:00,21.51,21.57,21.51,21.56,14250.0,21.51,21.57,21.51,21.56,14250.0
2020-04-14 11:45:00,21.53,21.55,21.46,21.48,47230.0,21.53,21.55,21.46,21.48,47230.0
2020-04-14 11:50:00,21.49,21.59,21.48,21.58,156080.0,21.49,21.59,21.48,21.58,156080.0
2020-04-14 11:55:00,21.6,21.6,21.56,21.59,42495.0,21.6,21.6,21.56,21.59,42495.0
2020-04-14 12:00:00,21.59,21.7,21.58,21.64,72640.0,21.59,21.7,21.58,21.64,72640.0
2020-04-14 12:05:00,21.65,21.68,21.64,21.66,26540.0,21.65,21.68,21.64,21.66,26540.0
2020-04-14 12:10:00,21.66,21.68,21.6,21.6,24100.0,21.66,21.68,21.6,21.6,24100.0
2020-04-14 12:15:00,21.61,21.63,21.59,21.62,33010.0,21.61,21.63,21.59,21.62,33010.0
2020-04-14 12:20:00,21.61,21.65,21.61,21.65,36315.0,21.61,21.65,21.61,21.65,36315.0
2020-04-14 12:25:00,21.65,21.69,21.64,21.66,25100.0,21.65,21.69,21.64,21.66,25100.0
2020-04-14 12:30:00,21.66,21.67,21.63,21.65,38855.0,21.66,21.67,21.63,21.65,38855.0
2020-04-14 12:35:00,21.64,21.68,21.63,21.67,28460.0,21.64,21.68,21.63,21.67,28460.0
2020-04-14 12:40:00,21.68,21.72,21.66,21.67,81740.0,21.68,21.72,21.66,21.67,81740.0
2020-04-14 12:45:00,21.67,21.69,21.62,21.64,32830.0,21.67,21.69,21.62,21.64,32830.0
2020-04-14 12:50:00,21.64,21.69,21.63,21.68,32585.0,21.64,21.69,21.63,21.68,32585.0
2020-04-14 12:55:00,21.69,21.7,21.66,21.68,31945.0,21.69,21.7,21.66,21.68,31945.0
2020-04-14 13:00:00,21.67,21.7,21.62,21.69,66880.0,21.67,21.7,21.62,21.69,66880.0
2020-04-14 13:05:00,21.67,21.71,21.67,21.69,28360.0,21.67,21.71,21.67,21.69,28360.0
2020-04-14 13:10:00,21.69,21.73,21.68,21.7,42955.0,21.69,21.73,21.68,21.7,42955.0
2020-04-14 13:15:00,21.69,21.71,21.67,21.7,46670.0,21.69,21.71,21.67,21.7,46670.0
2020-04-14 13:20:00,21.7,21.73,21.69,21.73,37300.0,21.7,21.73,21.69,21.73,37300.0
2020-04-14 13:25:00,21.72,21.77,21.72,21.75,35750.0,21.72,21.77,21.72,21.75,35750.0
2020-04-14 13:30:00,21.75,21.77,21.75,21.77,33495.0,21.75,21.77,21.75,21.77,33495.0
2020-04-14 13:35:00,21.75,21.79,21.73,21.78,56350.0,21.75,21.79,21.73,21.78,56350.0
2020-04-14 13:40:00,21.79,21.82,21.78,21.81,176150.0,21.79,21.82,21.78,21.81,176150.0
2020-04-14 13:45:00,21.81,21.88,21.81,21.87,67525.0,21.81,21.88,21.81,21.87,67525.0
2020-04-14 13:50:00,21.87,21.91,21.84,21.84,151180.0,21.87,21.91,21.84,21.84,151180.0
2020-04-14 13:55:00,21.83,21.86,21.81,21.84,59920.0,21.83,21.86,21.81,21.84,59920.0
2020-04-14 14:00:00,21.83,21.84,21.78,21.8,16005.0,21.83,21.84,21.78,21.8,16005.0
2020-04-14 14:05:00,21.8,21.82,21.78,21.79,20880.0,21.8,21.82,21.78,21.79,20880.0
2020-04-14 14:10:00,21.79,21.85,21.78,21.8,29305.0,21.79,21.85,21.78,21.8,29305.0
2020-04-14 14:15:00,21.8,21.83,21.78,21.83,37035.0,21.8,21.83,21.78,21.83,37035.0
2020-04-14 14:20:00,21.82,21.86,21.82,21.86,37465.0,21.82,21.86,21.82,21.86,37465.0
2020-04-14 14:25:00,21.86,21.88,21.85,21.86,58965.0,21.86,21.88,21.85,21.86,58965.0
2020-04-14 14:30:00,21.88,21.94,21.88,21.91,180445.0,21.88,21.94,21.88,21.91,180445.0
2020-04-14 14:35:00,21.92,21.92,21.9,21.91,49070.0,21.92,21.92,21.9,21.91,49070.0
2020-04-14 14:40:00,21.91,21.92,21.9,21.92,80875.0,21.91,21.92,21.9,21.92,80875.0
2020-04-14 14:45:00,21.92,21.94,21.88,21.88,101025.0,21.92,21.94,21.88,21.88,101025.0
2020-04-14 14:50:00,21.88,21.9,21.88,21.9,38945.0,21.88,21.9,21.88,21.9,38945.0
2020-04-14 14:55:00,21.9,21.97,21.9,21.96,141510.0,21.9,21.97,21.9,21.96,141510.0
2020-04-14 15:00:00,21.95,21.95,21.9,21.9,35425.0,21.95,21.95,21.9,21.9,35425.0
2020-04-14 15:05:00,21.9,21.9,21.84,21.85,44520.0,21.9,21.9,21.84,21.85,44520.0
2020-04-14 15:10:00,21.86,21.89,21.83,21.88,32490.0,21.86,21.89,21.83,21.88,32490.0
2020-04-14 15:15:00,21.87,21.87,21.83,21.87,38990.0,21.87,21.87,21.83,21.87,38990.0
2020-04-14 15:20:00,21.86,21.86,21.82,21.84,32855.0,21.86,21.86,21.82,21.84,32855.0
2020-04-14 15:25:00,21.86,21.92,21.85,21.9,151050.0,21.86,21.92,21.85,21.9,151050.0
2020-04-14 15:30:00,21.89,21.9,21.86,21.87,93255.0,21.89,21.9,21.86,21.87,93255.0
2020-04-14 15:35:00,21.86,21.89,21.83,21.85,82930.0,21.86,21.89,21.83,21.85,82930.0
2020-04-14 15:40:00,21.86,21.88,21.84,21.85,60055.0,21.86,21.88,21.84,21.85,60055.0
2020-04-14 15:45:00,21.84,21.92,21.84,21.88,222820.0,21.84,21.92,21.84,21.88,222820.0
2020-04-14 15:50:00,21.89,21.91,21.81,21.86,195570.0,21.89,21.91,21.81,21.86,195570.0
2020-04-14 15:55:00,21.86,21.89,21.83,21.86,161320.0,21.86,21.89,21.83,21.86,161320.0
2020-04-15 09:30:00,21.49,21.67,21.45,21.51,197335.0,21.49,21.67,21.45,21.51,197335.0
2020-04-15 09:35:00,21.54,21.68,21.5,21.6,107430.0,21.54,21.68,21.5,21.6,107430.0
2020-04-15 09:40:00,21.58,21.64,21.41,21.42,119150.0,21.58,21.64,21.41,21.42,119150.0
2020-04-15 09:45:00,21.42,21.57,21.39,21.55,59830.0,21.42,21.57,21.39,21.55,59830.0
2020-04-15 09:50:00,21.54,21.61,21.52,21.56,42840.0,21.54,21.61,21.52,21.56,42840.0
2020-04-15 09:55:00,21.57,21.79,21.57,21.79,99560.0,21.57,21.79,21.57,21.79,99560.0
2020-04-15 10:00:00,21.78,21.84,21.72,21.76,72295.0,21.78,21.84,21.72,21.76,72295.0
2020-04-15 10:05:00,21.75,21.94,21.73,21.89,246395.0,21.75,21.94,21.73,21.89,246395.0
2020-04-15 10:10:00,21.86,21.96,21.86,21.93,66090.0,21.86,21.96,21.86,21.93,66090.0
2020-04-15 10:15:00,21.96,21.99,21.79,21.82,216995.0,21.96,21.99,21.79,21.82,216995.0
2020-04-15 10:20:00,21.82,21.87,21.78,21.84,101875.0,21.82,21.87,21.78,21.84,101875.0
2020-04-15 10:25:00,21.82,21.85,21.75,21.84,91290.0,21.82,21.85,21.75,21.84,91290.0
2020-04-15 10:30:00,21.8,21.95,21.8,21.89,31930.0,21.8,21.95,21.8,21.89,31930.0
2020-04-15 10:35:00,21.88,21.94,21.83,21.89,26040.0,21.88,21.94,21.83,21.89,26040.0
2020-04-15 10:40:00,21.93,21.94,21.79,21.79,388950.0,21.93,21.94,21.79,21.79,388950.0
2020-04-15 10:45:00,21.8,21.87,21.79,21.83,109025.0,21.8,21.87,21.79,21.83,109025.0
2020-04-15 10:50:00,21.81,21.82,21.73,21.75,145895.0,21.81,21.82,21.73,21.75,145895.0
2020-04-15 10:55:00,21.73,21.9,21.7,21.9,67485.0,21.73,21.9,21.7,21.9,67485.0
2020-04-15 11:00:00,21.93,22.07,21.9,22.06,95090.0,21.93,22.07,21.9,22.06,95090.0
2020-04-15 11:05:00,22.06,22.08,22.0,22.02,66500.0,22.06,22.08,22.0,22.02,66500.0
2020-04-15 11:10:00,22.05,22.12,22.04,22.08,41560.0,22.05,22.12,22.04,22.08,41560.0
2020-04-15 11:15:00,22.07,22.08,21.95,21.97,36095.0,22.07,22.08,21.95,21.97,36095.0
2020-04-15 11:20:00,21.97,21.97,21.88,21.95,98695.0,21.97,21.97,21.88,21.95,98695.0
2020-04-15 11:25:00,21.95,22.08,21.94,22.06,126235.0,21.95,22.08,21.94,22.06,126235.0
2020-04-15 11:30:00,22.05,22.12,22.05,22.05,56220.0,22.05,22.12,22.05,22.05,56220.0
2020-04-15 11:35:00,22.03,22.04,21.96,21.98,14115.0,22.03,22.04,21.96,21.98,14115.0
2020-04-15 11:40:00,21.98,21.99,21.92,21.97,19890.0,21.98,21.99,21.92,21.97,19890.0
2020-04-15 11:45:00,21.96,21.98,21.9,21.9,23500.0,21.96,21.98,21.9,21.9,23500.0
2020-04-15 11:50:00,21.9,21.92,21.85,21.86,40840.0,21.9,21.92,21.85,21.86,40840.0
2020-04-15 11:55:00,21.85,21.87,21.83,21.86,42995.0,21.85,21.87,21.83,21.86,42995.0
2020-04-15 12:00:00,21.87,21.98,21.87,21.98,62380.0,21.87,21.98,21.87,21.98,62380.0
2020-04-15 12:05:00,21.98,21.98,21.89,21.92,118505.0,21.98,21.98,21.89,21.92,118505.0
2020-04-15 12:10:00,21.92,21.98,21.91,21.96,26065.0,21.92,21.98,21.91,21.96,26065.0
2020-04-15 12:15:00,21.96,22.03,21.95,21.95,22400.0,21.96,22.03,21.95,21.95,22400.0
2020-04-15 12:20:00,21.95,22.02,21.95,22.01,55800.0,21.95,22.02,21.95,22.01,55800.0
2020-04-15 12:25:00,22.02,22.1,22.02,22.09,204400.0,22.02,22.1,22.02,22.09,204400.0
2020-04-15 12:30:00,22.08,22.13,22.08,22.08,29460.0,22.08,22.13,22.08,22.08,29460.0
2020-04-15 12:35:00,22.09,22.11,22.03,22.09,24550.0,22.09,22.11,22.03,22.09,24550.0
2020-04-15 12:40:00,22.07,22.15,22.07,22.15,66465.0,22.07,22.15,22.07,22.15,66465.0
2020-04-15 12:45:00,22.13,22.13,22.06,22.08,42330.0,22.13,22.13,22.06,22.08,42330.0
2020-04-15 12:50:00,22.1,22.12,22.01,22.01,41105.0,22.1,22.12,22.01,22.01,41105.0
2020-04-15 12:55:00,22.0,22.01,21.97,21.98,76825.0,22.0,22.01,21.97,21.98,76825.0
2020-04-15 13:00:00,21.98,21.98,21.91,21.92,32625.0,21.98,21.98,21.91,21.92,32625.0
2020-04-15 13:05:00,21.92,21.92,21.87,21.89,58660.0,21.92,21.92,21.87,21.89,58660.0
2020-04-15 13:10:00,21.9,21.93,21.88,21.92,129890.0,21.9,21.93,21.88,21.92,129890.0
2020-04-15 13:15:00,21.92,21.94,21.89,21.92,29000.0,21.92,21.94,21.89,21.92,29000.0
2020-04-15 13:20:00,21.91,21.94,21.88,21.93,34685.0,21.91,21.94,21.88,21.93,34685.0
2020-04-15 13:25:00,21.95,21.96,21.9,21.92,35255.0,21.95,21.96,21.9,21.92,35255.0
2020-04-15 13:30:00,21.93,21.98,21.91,21.97,29130.0,21.93,21.98,21.91,21.97,29130.0
2020-04-15 13:35:00,21.99,22.0,21.92,21.93,33285.0,21.99,22.0,21.92,21.93,33285.0
2020-04-15 13:40:00,21.92,21.95,21.92,21.94,81195.0,21.92,21.95,21.92,21.94,81195.0
2020-04-15 13:45:00,21.96,21.99,21.93,21.98,33310.0,21.96,21.99,21.93,21.98,33310.0
2020-04-15 13:50:00,22.0,22.02,21.99,21.99,41945.0,22.0,22.02,21.99,21.99,41945.0
2020-04-15 13:55:00,22.01,22.05,22.01,22.03,31745.0,22.01,22.05,22.01,22.03,31745.0
2020-04-15 14:00:00,22.03,22.05,22.01,22.02,155120.0,22.03,22.05,22.01,22.02,155120.0
2020-04-15 14:05:00,22.04,22.08,22.03,22.06,25555.0,22.04,22.08,22.03,22.06,25555.0
2020-04-15 14:10:00,22.07,22.14,22.05,22.09,57255.0,22.07,22.14,22.05,22.09,57255.0
2020-04-15 14:15:00,22.09,22.12,22.08,22.12,22135.0,22.09,22.12,22.08,22.12,22135.0
2020-04-15 14:20:00,22.12,22.12,22.1,22.1,49535.0,22.12,22.12,22.1,22.1,49535.0
2020-04-15 14:25:00,22.09,22.09,22.02,22.08,76610.0,22.09,22.09,22.02,22.08,76610.0
2020-04-15 14:30:00,22.07,22.1,22.01,22.09,39875.0,22.07,22.1,22.01,22.09,39875.0
2020-04-15 14:35:00,22.1,22.13,22.08,22.11,34375.0,22.1,22.13,22.08,22.11,34375.0
2020-04-15 14:40:00,22.1,22.11,22.06,22.11,48955.0,22.1,22.11,22.06,22.11,48955.0
2020-04-15 14:45:00,22.11,22.15,22.1,22.13,76825.0,22.11,22.15,22.1,22.13,76825.0
2020-04-15 14:50:00,22.12,22.12,22.09,22.1,28690.0,22.12,22.12,22.09,22.1,28690.0
2020-04-15 14:55:00,22.12,22.14,22.1,22.11,51465.0,22.12,22.14,22.1,22.11,51465.0
2020-04-15 15:00:00,22.1,22.13,22.05,22.05,45235.0,22.1,22.13,22.05,22.05,45235.0
2020-04-15 15:05:00,22.05,22.06,21.95,22.0,264815.0,22.05,22.06,21.95,22.0,264815.0
2020-04-15 15:10:00,22.0,22.01,21.98,22.01,38420.0,22.0,22.01,21.98,22.01,38420.0
2020-04-15 15:15:00,22.01,22.03,21.98,22.03,36785.0,22.01,22.03,21.98,22.03,36785.0
2020-04-15 15:20:00,22.03,22.04,21.97,21.98,37155.0,22.03,22.04,21.97,21.98,37155.0
2020-04-15 15:25:00,21.97,21.98,21.93,21.96,50805.0,21.97,21.98,21.93,21.96,50805.0
2020-04-15 15:30:00,21.96,21.97,21.92,21.93,52090.0,21.96,21.97,21.92,21.93,52090.0
2020-04-15 15:35:00,21.93,21.97,21.93,21.95,39800.0,21.93,21.97,21.93,21.95,39800.0
2020-04-15 15:40:00,21.95,21.96,21.9,21.95,69120.0,21.95,21.96,21.9,21.95,69120.0
2020-04-15 15:45:00,21.96,22.03,21.96,22.01,96270.0,21.96,22.03,21.96,22.01,96270.0
2020-04-15 15:50:00,22.0,22.01,21.95,21.97,268215.0,22.0,22.01,21.95,21.97,268215.0
2020-04-15 15:55:00,21.98,21.99,21.91,21.99,241595.0,21.98,21.99,21.91,21.99,241595.0
2020-04-16 09:30:00,22.25,22.35,22.16,22.21,165815.0,22.25,22.35,22.16,22.21,165815.0
2020-04-16 09:35:00,22.26,22.26,22.02,22.06,139525.0,22.26,22.26,22.02,22.06,139525.0
2020-04-16 09:40:00,22.08,22.11,22.0,22.09,249970.0,22.08,22.11,22.0,22.09,249970.0
2020-04-16 09:45:00,22.12,22.25,22.12,22.24,43415.0,22.12,22.25,22.12,22.24,43415.0
2020-04-16 09:50:00,22.23,22.3,22.1,22.15,86540.0,22.23,22.3,22.1,22.15,86540.0
2020-04-16 09:55:00,22.18,22.18,21.97,22.01,227590.0,22.18,22.18,21.97,22.01,227590.0
2020-04-16 10:00:00,21.98,21.99,21.81,21.83,55060.0,21.98,21.99,21.81,21.83,55060.0
2020-04-16 10:05:00,21.85,21.9,21.83,21.87,28340.0,21.85,21.9,21.83,21.87,28340.0
2020-04-16 10:10:00,21.89,21.89,21.64,21.68,132225.0,21.89,21.89,21.64,21.68,132225.0
2020-04-16 10:15:00,21.66,21.69,21.64,21.67,100030.0,21.66,21.69,21.64,21.67,100030.0
2020-04-16 10:20:00,21.68,21.82,21.64,21.82,89625.0,21.68,21.82,21.64,21.82,89625.0
2020-04-16 10:25:00,21.84,21.86,21.76,21.86,30100.0,21.84,21.86,21.76,21.86,30100.0
2020-04-16 10:30:00,21.86,21.91,21.81,21.86,27300.0,21.86,21.91,21.81,21.86,27300.0
2020-04-16 10:35:00,21.84,21.87,21.76,21.77,27705.0,21.84,21.87,21.76,21.77,27705.0
2020-04-16 10:40:00,21.78,21.9,21.73,21.88,72370.0,21.78,21.9,21.73,21.88,72370.0
2020-04-16 10:45:00,21.87,21.94,21.84,21.9,29105.0,21.87,21.94,21.84,21.9,29105.0
2020-04-16 10:50:00,21.88,21.89,21.75,21.84,166525.0,21.88,21.89,21.75,21.84,166525.0
2020-04-16 10:55:00,21.84,21.86,21.81,21.83,34565.0,21.84,21.86,21.81,21.83,34565.0
2020-04-16 11:00:00,21.83,21.85,21.8,21.84,57550.0,21.83,21.85,21.8,21.84,57550.0
2020-04-16 11:05:00,21.85,21.95,21.85,21.92,150440.0,21.85,21.95,21.85,21.92,150440.0
2020-04-16 11:10:00,21.92,21.96,21.89,21.9,54280.0,21.92,21.96,21.89,21.9,54280.0
2020-04-16 11:15:00,21.89,21.95,21.89,21.94,28250.0,21.89,21.95,21.89,21.94,28250.0
2020-04-16 11:20:00,21.94,22.09,21.94,22.08,73775.0,21.94,22.09,21.94,22.08,73775.0
2020-04-16 11:25:00,22.07,22.19,22.07,22.14,49900.0,22.07,22.19,22.07,22.14,49900.0
2020-04-16 11:30:00,22.13,22.13,22.06,22.06,36005.0,22.13,22.13,22.06,22.06,36005.0
2020-04-16 11:35:00,22.05,22.1,22.02,22.04,31910.0,22.05,22.1,22.02,22.04,31910.0
2020-04-16 11:40:00,22.05,22.16,22.05,22.12,37520.0,22.05,22.16,22.05,22.12,37520.0
2020-04-16 11:45:00,22.13,22.17,22.1,22.14,79590.0,22.13,22.17,22.1,22.14,79590.0
2020-04-16 11:50:00,22.14,22.19,22.11,22.18,73235.0,22.14,22.19,22.11,22.18,73235.0
2020-04-16 11:55:00,22.16,22.17,22.15,22.16,9450.0,22.16,22.17,22.15,22.16,9450.0
2020-04-16 12:00:00,22.15,22.16,22.1,22.11,85590.0,22.15,22.16,22.1,22.11,85590.0
2020-04-16 12:05:00,22.1,22.11,21.97,21.99,59560.0,22.1,22.11,21.97,21.99,59560.0
2020-04-16 12:10:00,21.99,22.03,21.96,21.98,30625.0,21.99,22.03,21.96,21.98,30625.0
2020-04-16 12:15:00,21.98,22.0,21.86,21.89,39195.0,21.98,22.0,21.86,21.89,39195.0
2020-04-16 12:20:00,21.89,21.93,21.86,21.91,28285.0,21.89,21.93,21.86,21.91,28285.0
2020-04-16 12:25:00,21.89,21.96,21.88,21.96,24895.0,21.89,21.96,21.88,21.96,24895.0
2020-04-16 12:30:00,21.9,21.9,21.8,21.84,37340.0,21.9,21.9,21.8,21.84,37340.0
2020-04-16 12:35:00,21.84,21.84,21.79,21.83,29600.0,21.84,21.84,21.79,21.83,29600.0
2020-04-16 12:40:00,21.82,21.9,21.81,21.9,14520.0,21.82,21.9,21.81,21.9,14520.0
2020-04-16 12:45:00,21.91,21.92,21.86,21.92,23535.0,21.91,21.92,21.86,21.92,23535.0
2020-04-16 12:50:00,21.91,21.93,21.87,21.9,14990.0,21.91,21.93,21.87,21.9,14990.0
2020-04-16 12:55:00,21.88,21.94,21.87,21.93,23440.0,21.88,21.94,21.87,21.93,23440.0
2020-04-16 13:00:00,21.92,21.96,21.91,21.91,24050.0,21.92,21.96,21.91,21.91,24050.0
2020-04-16 13:05:00,21.9,21.94,21.88,21.92,13470.0,21.9,21.94,21.88,21.92,13470.0
2020-04-16 13:10:00,21.89,21.97,21.88,21.97,17970.0,21.89,21.97,21.88,21.97,17970.0
2020-04-16 13:15:00,21.97,21.99,21.94,21.99,23500.0,21.97,21.99,21.94,21.99,23500.0
2020-04-16 13:20:00,21.99,22.0,21.94,21.98,33385.0,21.99,22.0,21.94,21.98,33385.0
2020-04-16 13:25:00,21.96,22.0,21.96,22.0,25230.0,21.96,22.0,21.96,22.0,25230.0
2020-04-16 13:30:00,21.97,22.05,21.97,22.05,20000.0,21.97,22.05,21.97,22.05,20000.0
2020-04-16 13:35:00,22.05,22.06,21.98,21.99,23725.0,22.05,22.06,21.98,21.99,23725.0
2020-04-16 13:40:00,22.0,22.06,22.0,22.05,13585.0,22.0,22.06,22.0,22.05,13585.0
2020-04-16 13:45:00,22.04,22.04,22.01,22.03,26270.0,22.04,22.04,22.01,22.03,26270.0
2020-04-16 13:50:00,22.02,22.04,21.98,21.99,20640.0,22.02,22.04,21.98,21.99,20640.0
2020-04-16 13:55:00,21.99,22.02,21.97,22.02,17910.0,21.99,22.02,21.97,22.02,17910.0
2020-04-16 14:00:00,22.02,22.04,21.94,22.02,19955.0,22.02,22.04,21.94,22.02,19955.0
2020-04-16 14:05:00,22.01,22.13,22.01,22.13,32000.0,22.01,22.13,22.01,22.13,32000.0
2020-04-16 14:10:00,22.12,22.13,22.11,22.13,15750.0,22.12,22.13,22.11,22.13,15750.0
2020-04-16 14:15:00,22.14,22.14,22.08,22.09,23965.0,22.14,22.14,22.08,22.09,23965.0
2020-04-16 14:20:00,22.08,22.12,22.06,22.08,18550.0,22.08,22.12,22.06,22.08,18550.0
2020-04-16 14:25:00,22.06,22.1,22.05,22.1,25475.0,22.06,22.1,22.05,22.1,25475.0
2020-04-16 14:30:00,22.1,22.17,22.09,22.17,36020.0,22.1,22.17,22.09,22.17,36020.0
2020-04-16 14:35:00,22.16,22.22,22.15,22.19,33580.0,22.16,22.22,22.15,22.19,33580.0
2020-04-16 14:40:00,22.17,22.19,22.12,22.17,31940.0,22.17,22.19,22.12,22.17,31940.0
2020-04-16 14:45:00,22.18,22.2,22.14,22.15,31005.0,22.18,22.2,22.14,22.15,31005.0
2020-04-16 14:50:00,22.15,22.19,22.12,22.19,31310.0,22.15,22.19,22.12,22.19,31310.0
2020-04-16 14:55:00,22.19,22.25,22.18,22.2,122065.0,22.19,22.25,22.18,22.2,122065.0
2020-04-16 15:00:00,22.21,22.24,22.17,22.18,80335.0,22.21,22.24,22.17,22.18,80335.0
2020-04-16 15:05:00,22.19,22.23,22.15,22.16,45055.0,22.19,22.23,22.15,22.16,45055.0
2020-04-16 15:10:00,22.15,22.21,22.14,22.19,28635.0,22.15,22.21,22.14,22.19,28635.0
2020-04-16 15:15:00,22.19,22.2,22.16,22.19,30245.0,22.19,22.2,22.16,22.19,30245.0
2020-04-16 15:20:00,22.19,22.21,22.16,22.21,63875.0,22.19,22.21,22.16,22.21,63875.0
2020-04-16 15:25:00,22.22,22.22,22.11,22.15,109890.0,22.22,22.22,22.11,22.15,109890.0
2020-04-16 15:30:00,22.16,22.22,22.16,22.2,32005.0,22.16,22.22,22.16,22.2,32005.0
2020-04-16 15:35:00,22.21,22.24,22.17,22.22,38400.0,22.21,22.24,22.17,22.22,38400.0
2020-04-16 15:40:00,22.21,22.28,22.19,22.24,88230.0,22.21,22.28,22.19,22.24,88230.0
2020-04-16 15:45:00,22.25,22.29,22.17,22.17,86515.0,22.25,22.29,22.17,22.17,86515.0
2020-04-16 15:50:00,22.16,22.22,22.12,22.14,209435.0,22.16,22.22,22.12,22.14,209435.0
2020-04-16 15:55:00,22.12,22.14,22.04,22.05,446375.0,22.12,22.14,22.04,22.05,446375.0
2020-04-17 09:30:00,22.3,22.4,22.11,22.11,282205.0,22.3,22.4,22.11,22.11,282205.0
2020-04-17 09:35:00,22.08,22.08,21.81,21.93,92250.0,22.08,22.08,21.81,21.93,92250.0
2020-04-17 09:40:00,21.92,21.95,21.81,21.92,71205.0,21.92,21.95,21.81,21.92,71205.0
2020-04-17 09:45:00,21.93,22.12,21.91,22.06,47165.0,21.93,22.12,21.91,22.06,47165.0
2020-04-17 09:50:00,22.08,22.16,22.07,22.07,22195.0,22.08,22.16,22.07,22.07,22195.0
2020-04-17 09:55:00,22.07,22.18,22.04,22.06,38295.0,22.07,22.18,22.04,22.06,38295.0
2020-04-17 10:00:00,22.08,22.19,22.05,22.12,96610.0,22.08,22.19,22.05,22.12,96610.0
2020-04-17 10:05:00,22.13,22.23,22.11,22.2,68450.0,22.13,22.23,22.11,22.2,68450.0
2020-04-17 10:10:00,22.19,22.22,22.07,22.08,46130.0,22.19,22.22,22.07,22.08,46130.0
2020-04-17 10:15:00,22.09,22.12,22.03,22.06,48630.0,22.09,22.12,22.03,22.06,48630.0
2020-04-17 10:20:00,22.09,22.15,22.08,22.13,33020.0,22.09,22.15,22.08,22.13,33020.0
2020-04-17 10:25:00,22.14,22.14,22.09,22.11,34360.0,22.14,22.14,22.09,22.11,34360.0
2020-04-17 10:30:00,22.12,22.16,22.09,22.14,65795.0,22.12,22.16,22.09,22.14,65795.0
2020-04-17 10:35:00,22.13,22.15,22.07,22.12,39645.0,22.13,22.15,22.07,22.12,39645.0
2020-04-17 10:40:00,22.12,22.16,22.11,22.13,19905.0,22.12,22.16,22.11,22.13,19905.0
2020-04-17 10:45:00,22.12,22.12,22.01,22.01,31100.0,22.12,22.12,22.01,22.01,31100.0
2020-04-17 10:50:00,22.03,22.05,21.99,22.03,44730.0,22.03,22.05,21.99,22.03,44730.0
2020-04-17 10:55:00,22.02,22.07,22.02,22.03,31460.0,22.02,22.07,22.02,22.03,31460.0
2020-04-17 11:00:00,22.04,22.07,22.02,22.04,63840.0,22.04,22.07,22.02,22.04,63840.0
2020-04-17 11:05:00,22.04,22.05,22.01,22.03,20410.0,22.04,22.05,22.01,22.03,20410.0
2020-04-17 11:10:00,22.04,22.04,21.96,21.97,39325.0,22.04,22.04,21.96,21.97,39325.0
2020-04-17 11:15:00,21.98,22.02,21.97,21.99,26840.0,21.98,22.02,21.97,21.99,26840.0
2020-04-17 11:20:00,21.99,22.01,21.95,21.99,39165.0,21.99,22.01,21.95,21.99,39165.0
2020-04-17 11:25:00,21.98,22.01,21.96,22.0,39260.0,21.98,22.01,21.96,22.0,39260.0
2020-04-17 11:30:00,22.0,22.03,21.98,22.0,28825.0,22.0,22.03,21.98,22.0,28825.0
2020-04-17 11:35:00,22.02,22.08,22.0,22.08,49240.0,22.02,22.08,22.0,22.08,49240.0
2020-04-17 11:40:00,22.09,22.09,22.04,22.04,45955.0,22.09,22.09,22.04,22.04,45955.0
2020-04-17 11:45:00,22.04,22.06,22.03,22.03,30125.0,22.04,22.06,22.03,22.03,30125.0
2020-04-17 11:50:00,22.03,22.1,22.03,22.07,50180.0,22.03,22.1,22.03,22.07,50180.0
2020-04-17 11:55:00,22.07,22.08,22.02,22.06,17900.0,22.07,22.08,22.02,22.06,17900.0
2020-04-17 12:00:00,22.05,22.06,22.0,22.0,21125.0,22.05,22.06,22.0,22.0,21125.0
2020-04-17 12:05:00,22.0,22.01,21.96,21.97,17500.0,22.0,22.01,21.96,21.97,17500.0
2020-04-17 12:10:00,21.96,21.99,21.96,21.99,18500.0,21.96,21.99,21.96,21.99,18500.0
2020-04-17 12:15:00,21.99,22.03,21.97,22.02,24510.0,21.99,22.03,21.97,22.02,24510.0
2020-04-17 12:20:00,22.02,22.03,22.0,22.02,12500.0,22.02,22.03,22.0,22.02,12500.0
2020-04-17 12:25:00,22.03,22.03,21.99,22.0,18385.0,22.03,22.03,21.99,22.0,18385.0
2020-04-17 12:30:00,22.0,22.02,22.0,22.01,7445.0,22.0,22.02,22.0,22.01,7445.0
2020-04-17 12:35:00,22.02,22.08,22.01,22.04,36345.0,22.02,22.08,22.01,22.04,36345.0
2020-04-17 12:40:00,22.02,22.04,22.01,22.03,17000.0,22.02,22.04,22.01,22.03,17000.0
2020-04-17 12:45:00,22.03,22.04,22.0,22.04,11500.0,22.03,22.04,22.0,22.04,11500.0
2020-04-17 12:50:00,22.05,22.06,22.03,22.06,9500.0,22.05,22.06,22.03,22.06,9500.0
2020-04-17 12:55:00,22.06,22.14,22.04,22.13,65645.0,22.06,22.14,22.04,22.13,65645.0
2020-04-17 13:00:00,22.13,22.22,22.12,22.17,79440.0,22.13,22.22,22.12,22.17,79440.0
2020-04-17 13:05:00,22.17,22.18,22.15,22.17,53730.0,22.17,22.18,22.15,22.17,53730.0
2020-04-17 13:10:00,22.16,22.17,22.14,22.14,33830.0,22.16,22.17,22.14,22.14,33830.0
2020-04-17 13:15:00,22.14,22.17,22.13,22.17,25920.0,22.14,22.17,22.13,22.17,25920.0
2020-04-17 13:20:00,22.16,22.17,22.09,22.16,20780.0,22.16,22.17,22.09,22.16,20780.0
2020-04-17 13:25:00,22.15,22.17,22.14,22.16,36545.0,22.15,22.17,22.14,22.16,36545.0
2020-04-17 13:30:00,22.16,22.17,22.15,22.15,30180.0,22.16,22.17,22.15,22.15,30180.0
2020-04-17 13:35:00,22.15,22.19,22.14,22.19,44350.0,22.15,22.19,22.14,22.19,44350.0
2020-04-17 13:40:00,22.18,22.21,22.17,22.2,16040.0,22.18,22.21,22.17,22.2,16040.0
2020-04-17 13:45:00,22.19,22.21,22.19,22.2,53695.0,22.19,22.21,22.19,22.2,53695.0
2020-04-17 13:50:00,22.21,22.26,22.2,22.24,34010.0,22.21,22.26,22.2,22.24,34010.0
2020-04-17 13:55:00,22.24,22.25,22.21,22.25,64925.0,22.24,22.25,22.21,22.25,64925.0
2020-04-17 14:00:00,22.24,22.27,22.22,22.26,45135.0,22.24,22.27,22.22,22.26,45135.0
2020-04-17 14:05:00,22.27,22.3,22.24,22.26,45545.0,22.27,22.3,22.24,22.26,45545.0
2020-04-17 14:10:00,22.25,22.26,22.21,22.25,25790.0,22.25,22.26,22.21,22.25,25790.0
2020-04-17 14:15:00,22.25,22.3,22.24,22.27,53270.0,22.25,22.3,22.24,22.27,53270.0
2020-04-17 14:20:00,22.29,22.29,22.25,22.25,24750.0,22.29,22.29,22.25,22.25,24750.0
2020-04-17 14:25:00,22.25,22.28,22.24,22.26,20940.0,22.25,22.28,22.24,22.26,20940.0
2020-04-17 14:30:00,22.25,22.26,22.16,22.17,54415.0,22.25,22.26,22.16,22.17,54415.0
2020-04-17 14:35:00,22.17,22.19,22.13,22.19,21000.0,22.17,22.19,22.13,22.19,21000.0
2020-04-17 14:40:00,22.19,22.19,22.16,22.18,21975.0,22.19,22.19,22.16,22.18,21975.0
2020-04-17 14:45:00,22.18,22.26,22.17,22.24,26255.0,22.18,22.26,22.17,22.24,26255.0
2020-04-17 14:50:00,22.24,22.24,22.2,22.23,31000.0,22.24,22.24,22.2,22.23,31000.0
2020-04-17 14:55:00,22.23,22.27,22.21,22.27,29880.0,22.23,22.27,22.21,22.27,29880.0
2020-04-17 15:00:00,22.27,22.31,22.27,22.28,38325.0,22.27,22.31,22.27,22.28,38325.0
2020-04-17 15:05:00,22.28,22.3,22.27,22.3,26805.0,22.28,22.3,22.27,22.3,26805.0
2020-04-17 15:10:00,22.29,22.34,22.28,22.32,40515.0,22.29,22.34,22.28,22.32,40515.0
2020-04-17 15:15:00,22.31,22.35,22.3,22.35,42660.0,22.31,22.35,22.3,22.35,42660.0
2020-04-17 15:20:00,22.36,22.36,22.31,22.32,38100.0,22.36,22.36,22.31,22.32,38100.0
2020-04-17 15:25:00,22.33,22.37,22.33,22.35,41690.0,22.33,22.37,22.33,22.35,41690.0
2020-04-17 15:30:00,22.34,22.5,22.34,22.47,146710.0,22.34,22.5,22.34,22.47,146710.0
2020-04-17 15:35:00,22.47,22.5,22.45,22.5,72475.0,22.47,22.5,22.45,22.5,72475.0
2020-04-17 15:40:00,22.49,22.52,22.48,22.5,101950.0,22.49,22.52,22.48,22.5,101950.0
2020-04-17 15:45:00,22.48,22.5,22.42,22.43,170585.0,22.48,22.5,22.42,22.43,170585.0
2020-04-17 15:50:00,22.43,22.58,22.43,22.57,265560.0,22.43,22.58,22.43,22.57,265560.0
2020-04-17 15:55:00,22.57,22.61,22.53,22.61,268655.0,22.57,22.61,22.53,22.61,268655.0
2020-04-20 09:30:00,22.59,22.72,22.49,22.68,154650.0,22.59,22.72,22.49,22.68,154650.0
2020-04-20 09:35:00,22.69,22.85,22.67,22.82,175770.0,22.69,22.85,22.67,22.82,175770.0
2020-04-20 09:40:00,22.81,22.81,22.6,22.73,185815.0,22.81,22.81,22.6,22.73,185815.0
2020-04-20 09:45:00,22.74,22.8,22.72,22.74,65995.0,22.74,22.8,22.72,22.74,65995.0
2020-04-20 09:50:00,22.73,22.81,22.73,22.77,57985.0,22.73,22.81,22.73,22.77,57985.0
2020-04-20 09:55:00,22.77,22.81,22.71,22.78,101290.0,22.77,22.81,22.71,22.78,101290.0
2020-04-20 10:00:00,22.8,22.8,22.68,22.69,58750.0,22.8,22.8,22.68,22.69,58750.0
2020-04-20 10:05:00,22.7,22.7,22.5,22.52,67885.0,22.7,22.7,22.5,22.52,67885.0
2020-04-20 10:10:00,22.54,22.62,22.54,22.61,22765.0,22.54,22.62,22.54,22.61,22765.0
2020-04-20 10:15:00,22.62,22.62,22.51,22.55,64305.0,22.62,22.62,22.51,22.55,64305.0
2020-04-20 10:20:00,22.56,22.63,22.53,22.62,190015.0,22.56,22.63,22.53,22.62,190015.0
2020-04-20 10:25:00,22.64,22.77,22.64,22.77,166900.0,22.64,22.77,22.64,22.77,166900.0
2020-04-20 10:30:00,22.76,22.76,22.68,22.68,21880.0,22.76,22.76,22.68,22.68,21880.0
2020-04-20 10:35:00,22.7,22.78,22.64,22.73,52750.0,22.7,22.78,22.64,22.73,52750.0
2020-04-20 10:40:00,22.73,22.77,22.67,22.76,46465.0,22.73,22.77,22.67,22.76,46465.0
2020-04-20 10:45:00,22.77,22.86,22.76,22.85,47345.0,22.77,22.86,22.76,22.85,47345.0
2020-04-20 10:50:00,22.86,22.94,22.86,22.91,69280.0,22.86,22.94,22.86,22.91,69280.0
2020-04-20 10:55:00,22.91,22.93,22.88,22.91,47345.0,22.91,22.93,22.88,22.91,47345.0
2020-04-20 11:00:00,22.91,22.94,22.9,22.93,57540.0,22.91,22.94,22.9,22.93,57540.0
2020-04-20 11:05:00,22.92,23.0,22.9,22.9,62335.0,22.92,23.0,22.9,22.9,62335.0
2020-04-20 11:10:00,22.91,22.93,22.84,22.85,32825.0,22.91,22.93,22.84,22.85,32825.0
2020-04-20 11:15:00,22.85,22.88,22.82,22.87,39415.0,22.85,22.88,22.82,22.87,39415.0
2020-04-20 11:20:00,22.88,22.98,22.88,22.95,20285.0,22.88,22.98,22.88,22.95,20285.0
2020-04-20 11:25:00,22.92,22.94,22.89,22.92,21660.0,22.92,22.94,22.89,22.92,21660.0
2020-04-20 11:30:00,22.92,22.92,22.86,22.88,45330.0,22.92,22.92,22.86,22.88,45330.0
2020-04-20 11:35:00,22.89,22.95,22.89,22.92,41675.0,22.89,22.95,22.89,22.92,41675.0
2020-04-20 11:40:00,22.91,22.91,22.86,22.9,53045.0,22.91,22.91,22.86,22.9,53045.0
2020-04-20 11:45:00,22.89,22.91,22.85,22.89,17500.0,22.89,22.91,22.85,22.89,17500.0
2020-04-20 11:50:00,22.89,22.92,22.88,22.88,48715.0,22.89,22.92,22.88,22.88,48715.0
2020-04-20 11:55:00,22.89,22.9,22.86,22.87,37990.0,22.89,22.9,22.86,22.87,37990.0
2020-04-20 12:00:00,22.87,22.87,22.82,22.85,34970.0,22.87,22.87,22.82,22.85,34970.0
2020-04-20 12:05:00,22.86,22.9,22.84,22.89,61755.0,22.86,22.9,22.84,22.89,61755.0
2020-04-20 12:10:00,22.89,22.91,22.88,22.88,60410.0,22.89,22.91,22.88,22.88,60410.0
2020-04-20 12:15:00,22.88,22.91,22.87,22.89,41495.0,22.88,22.91,22.87,22.89,41495.0
2020-04-20 12:20:00,22.9,22.9,22.85,22.88,104635.0,22.9,22.9,22.85,22.88,104635.0
2020-04-20 12:25:00,22.89,22.9,22.84,22.87,64420.0,22.89,22.9,22.84,22.87,64420.0
2020-04-20 12:30:00,22.87,22.9,22.85,22.88,23480.0,22.87,22.9,22.85,22.88,23480.0
2020-04-20 12:35:00,22.9,22.91,22.88,22.88,59560.0,22.9,22.91,22.88,22.88,59560.0
2020-04-20 12:40:00,22.87,22.88,22.83,22.86,38525.0,22.87,22.88,22.83,22.86,38525.0
2020-04-20 12:45:00,22.84,22.87,22.84,22.85,43120.0,22.84,22.87,22.84,22.85,43120.0
2020-04-20 12:50:00,22.85,22.86,22.8,22.85,52550.0,22.85,22.86,22.8,22.85,52550.0
2020-04-20 12:55:00,22.86,22.88,22.84,22.86,40360.0,22.86,22.88,22.84,22.86,40360.0
2020-04-20 13:00:00,22.85,22.86,22.83,22.84,82680.0,22.85,22.86,22.83,22.84,82680.0
2020-04-20 13:05:00,22.84,22.86,22.8,22.83,19450.0,22.84,22.86,22.8,22.83,19450.0
2020-04-20 13:10:00,22.84,22.84,22.8,22.8,38235.0,22.84,22.84,22.8,22.8,38235.0
2020-04-20 13:15:00,22.8,22.8,22.78,22.79,38375.0,22.8,22.8,22.78,22.79,38375.0
2020-04-20 13:20:00,22.77,22.8,22.76,22.77,13900.0,22.77,22.8,22.76,22.77,13900.0
2020-04-20 13:25:00,22.76,22.81,22.76,22.8,46130.0,22.76,22.81,22.76,22.8,46130.0
2020-04-20 13:30:00,22.8,22.81,22.77,22.8,27930.0,22.8,22.81,22.77,22.8,27930.0
2020-04-20 13:35:00,22.8,22.8,22.76,22.79,25250.0,22.8,22.8,22.76,22.79,25250.0
2020-04-20 13:40:00,22.8,22.8,22.78,22.78,11825.0,22.8,22.8,22.78,22.78,11825.0
2020-04-20 13:45:00,22.77,22.8,22.76,22.76,17490.0,22.77,22.8,22.76,22.76,17490.0
2020-04-20 13:50:00,22.78,22.85,22.78,22.84,38725.0,22.78,22.85,22.78,22.84,38725.0
2020-04-20 13:55:00,22.83,22.85,22.82,22.82,27800.0,22.83,22.85,22.82,22.82,27800.0
2020-04-20 14:00:00,22.82,22.83,22.79,22.8,27250.0,22.82,22.83,22.79,22.8,27250.0
2020-04-20 14:05:00,22.8,22.83,22.8,22.83,26670.0,22.8,22.83,22.8,22.83,26670.0
2020-04-20 14:10:00,22.82,22.82,22.75,22.75,26630.0,22.82,22.82,22.75,22.75,26630.0
2020-04-20 14:15:00,22.75,22.75,22.66,22.67,162005.0,22.75,22.75,22.66,22.67,162005.0
2020-04-20 14:20:00,22.67,22.67,22.6,22.61,75785.0,22.67,22.67,22.6,22.61,75785.0
2020-04-20 14:25:00,22.61,22.62,22.5,22.51,45820.0,22.61,22.62,22.5,22.51,45820.0
2020-04-20 14:30:00,22.51,22.56,22.51,22.55,78565.0,22.51,22.56,22.51,22.55,78565.0
2020-04-20 14:35:00,22.55,22.59,22.54,22.58,29405.0,22.55,22.59,22.54,22.58,29405.0
2020-04-20 14:40:00,22.55,22.58,22.52,22.57,40055.0,22.55,22.58,22.52,22.57,40055.0
2020-04-20 14:45:00,22.57,22.62,22.57,22.61,50250.0,22.57,22.62,22.57,22.61,50250.0
2020-04-20 14:50:00,22.61,22.61,22.56,22.58,28715.0,22.61,22.61,22.56,22.58,28715.0
2020-04-20 14:55:00,22.57,22.57,22.48,22.49,58720.0,22.57,22.57,22.48,22.49,58720.0
2020-04-20 15:00:00,22.48,22.53,22.44,22.45,80955.0,22.48,22.53,22.44,22.45,80955.0
2020-04-20 15:05:00,22.44,22.44,22.36,22.39,120655.0,22.44,22.44,22.36,22.39,120655.0
2020-04-20 15:10:00,22.39,22.44,22.36,22.42,62215.0,22.39,22.44,22.36,22.42,62215.0
2020-04-20 15:15:00,22.41,22.45,22.39,22.41,59755.0,22.41,22.45,22.39,22.41,59755.0
2020-04-20 15:20:00,22.42,22.49,22.41,22.49,62555.0,22.42,22.49,22.41,22.49,62555.0
2020-04-20 15:25:00,22.48,22.51,22.44,22.51,60930.0,22.48,22.51,22.44,22.51,60930.0
2020-04-20 15:30:00,22.51,22.52,22.48,22.5,82500.0,22.51,22.52,22.48,22.5,82500.0
2020-04-20 15:35:00,22.5,22.51,22.45,22.47,82220.0,22.5,22.51,22.45,22.47,82220.0
2020-04-20 15:40:00,22.47,22.5,22.44,22.5,105150.0,22.47,22.5,22.44,22.5,105150.0
2020-04-20 15:45:00,22.5,22.54,22.48,22.54,92070.0,22.5,22.54,22.48,22.54,92070.0
2020-04-20 15:50:00,22.54,22.54,22.41,22.48,174620.0,22.54,22.54,22.41,22.48,174620.0
2020-04-20 15:55:00,22.47,22.54,22.46,22.46,207495.0,22.47,22.54,22.46,22.46,207495.0
2020-04-21 09:30:00,22.05,22.09,21.6,22.02,430175.0,22.05,22.09,21.6,22.02,430175.0
2020-04-21 09:35:00,22.03,22.04,21.76,21.78,163785.0,22.03,22.04,21.76,21.78,163785.0
2020-04-21 09:40:00,21.78,21.84,21.69,21.69,48075.0,21.78,21.84,21.69,21.69,48075.0
2020-04-21 09:45:00,21.7,21.84,21.64,21.71,49175.0,21.7,21.84,21.64,21.71,49175.0
2020-04-21 09:50:00,21.71,21.71,21.47,21.6,92530.0,21.71,21.71,21.47,21.6,92530.0
2020-04-21 09:55:00,21.62,21.77,21.59,21.77,107450.0,21.62,21.77,21.59,21.77,107450.0
2020-04-21 10:00:00,21.79,21.8,21.66,21.74,77550.0,21.79,21.8,21.66,21.74,77550.0
2020-04-21 10:05:00,21.7,21.71,21.59,21.6,80735.0,21.7,21.71,21.59,21.6,80735.0
2020-04-21 10:10:00,21.59,21.63,21.47,21.48,96785.0,21.59,21.63,21.47,21.48,96785.0
2020-04-21 10:15:00,21.48,21.5,21.32,21.34,126990.0,21.48,21.5,21.32,21.34,126990.0
2020-04-21 10:20:00,21.37,21.4,21.26,21.4,65515.0,21.37,21.4,21.26,21.4,65515.0
2020-04-21 10:25:00,21.42,21.47,21.25,21.27,80660.0,21.42,21.47,21.25,21.27,80660.0
2020-04-21 10:30:00,21.28,21.28,21.05,21.06,131195.0,21.28,21.28,21.05,21.06,131195.0
2020-04-21 10:35:00,21.05,21.06,20.88,20.92,105275.0,21.05,21.06,20.88,20.92,105275.0
2020-04-21 10:40:00,20.92,20.99,20.81,20.83,76910.0,20.92,20.99,20.81,20.83,76910.0
2020-04-21 10:45:00,20.84,20.85,20.57,20.62,170470.0,20.84,20.85,20.57,20.62,170470.0
2020-04-21 10:50:00,20.62,20.62,20.53,20.55,92730.0,20.62,20.62,20.53,20.55,92730.0
2020-04-21 10:55:00,20.56,20.61,20.41,20.47,96515.0,20.56,20.61,20.41,20.47,96515.0
2020-04-21 11:00:00,20.5,20.61,20.43,20.53,146900.0,20.5,20.61,20.43,20.53,146900.0
2020-04-21 11:05:00,20.52,20.53,20.4,20.45,116440.0,20.52,20.53,20.4,20.45,116440.0
2020-04-21 11:10:00,20.46,20.46,20.29,20.31,146600.0,20.46,20.46,20.29,20.31,146600.0
2020-04-21 11:15:00,20.29,20.38,20.26,20.38,65155.0,20.29,20.38,20.26,20.38,65155.0
2020-04-21 11:20:00,20.39,20.48,20.37,20.39,92775.0,20.39,20.48,20.37,20.39,92775.0
2020-04-21 11:25:00,20.4,20.4,20.22,20.24,137150.0,20.4,20.4,20.22,20.24,137150.0
2020-04-21 11:30:00,20.22,20.46,20.22,20.37,90205.0,20.22,20.46,20.22,20.37,90205.0
2020-04-21 11:35:00,20.37,20.37,20.23,20.24,48685.0,20.37,20.37,20.23,20.24,48685.0
2020-04-21 11:40:00,20.24,20.3,20.22,20.28,73010.0,20.24,20.3,20.22,20.28,73010.0
2020-04-21 11:45:00,20.27,20.35,20.27,20.33,88560.0,20.27,20.35,20.27,20.33,88560.0
2020-04-21 11:50:00,20.33,20.42,20.3,20.34,141615.0,20.33,20.42,20.3,20.34,141615.0
2020-04-21 11:55:00,20.35,20.43,20.33,20.37,145915.0,20.35,20.43,20.33,20.37,145915.0
2020-04-21 12:00:00,20.37,20.37,20.24,20.24,89825.0,20.37,20.37,20.24,20.24,89825.0
2020-04-21 12:05:00,20.25,20.33,20.25,20.31,56610.0,20.25,20.33,20.25,20.31,56610.0
2020-04-21 12:10:00,20.31,20.38,20.3,20.3,127500.0,20.31,20.38,20.3,20.3,127500.0
2020-04-21 12:15:00,20.31,20.34,20.28,20.31,86955.0,20.31,20.34,20.28,20.31,86955.0
2020-04-21 12:20:00,20.3,20.31,20.23,20.23,230405.0,20.3,20.31,20.23,20.23,230405.0
2020-04-21 12:25:00,20.23,20.27,20.14,20.14,388325.0,20.23,20.27,20.14,20.14,388325.0
2020-04-21 12:30:00,20.14,20.16,20.07,20.08,238135.0,20.14,20.16,20.07,20.08,238135.0
2020-04-21 12:35:00,20.09,20.1,20.01,20.02,364225.0,20.09,20.1,20.01,20.02,364225.0
2020-04-21 12:40:00,20.02,20.07,19.99,20.01,502320.0,20.02,20.07,19.99,20.01,502320.0
2020-04-21 12:45:00,20.02,20.03,19.92,19.98,244785.0,20.02,20.03,19.92,19.98,244785.0
2020-04-21 12:50:00,19.99,20.03,19.96,20.01,273280.0,19.99,20.03,19.96,20.01,273280.0
2020-04-21 12:55:00,20.02,20.03,19.95,20.01,228205.0,20.02,20.03,19.95,20.01,228205.0
2020-04-21 13:00:00,20.01,20.03,19.99,20.0,207320.0,20.01,20.03,19.99,20.0,207320.0
2020-04-21 13:05:00,20.0,20.01,19.95,19.95,220675.0,20.0,20.01,19.95,19.95,220675.0
2020-04-21 13:10:00,19.96,20.01,19.95,19.99,449330.0,19.96,20.01,19.95,19.99,449330.0
2020-04-21 13:15:00,19.99,20.02,19.95,19.97,438365.0,19.99,20.02,19.95,19.97,438365.0
2020-04-21 13:20:00,19.97,20.17,19.96,20.08,466935.0,19.97,20.17,19.96,20.08,466935.0
2020-04-21 13:25:00,20.08,20.31,20.08,20.27,153025.0,20.08,20.31,20.08,20.27,153025.0
2020-04-21 13:30:00,20.27,20.35,20.23,20.34,217055.0,20.27,20.35,20.23,20.34,217055.0
2020-04-21 13:35:00,20.35,20.55,20.34,20.52,234715.0,20.35,20.55,20.34,20.52,234715.0
2020-04-21 13:40:00,20.55,20.64,20.46,20.57,169660.0,20.55,20.64,20.46,20.57,169660.0
2020-04-21 13:45:00,20.6,20.6,20.42,20.44,82645.0,20.6,20.6,20.42,20.44,82645.0
2020-04-21 13:50:00,20.45,20.57,20.44,20.56,68135.0,20.45,20.57,20.44,20.56,68135.0
2020-04-21 13:55:00,20.58,20.59,20.52,20.58,65775.0,20.58,20.59,20.52,20.58,65775.0
2020-04-21 14:00:00,20.58,20.66,20.51,20.64,97145.0,20.58,20.66,20.51,20.64,97145.0
2020-04-21 14:05:00,20.64,20.71,20.57,20.69,66455.0,20.64,20.71,20.57,20.69,66455.0
2020-04-21 14:10:00,20.68,20.68,20.59,20.62,57580.0,20.68,20.68,20.59,20.62,57580.0
2020-04-21 14:15:00,20.62,20.68,20.6,20.66,73265.0,20.62,20.68,20.6,20.66,73265.0
2020-04-21 14:20:00,20.67,20.75,20.63,20.72,71080.0,20.67,20.75,20.63,20.72,71080.0
2020-04-21 14:25:00,20.72,20.74,20.68,20.69,65910.0,20.72,20.74,20.68,20.69,65910.0
2020-04-21 14:30:00,20.7,20.72,20.7,20.71,47930.0,20.7,20.72,20.7,20.71,47930.0
2020-04-21 14:35:00,20.71,20.71,20.55,20.57,120785.0,20.71,20.71,20.55,20.57,120785.0
2020-04-21 14:40:00,20.56,20.56,20.43,20.46,82580.0,20.56,20.56,20.43,20.46,82580.0
2020-04-21 14:45:00,20.45,20.46,20.38,20.41,55765.0,20.45,20.46,20.38,20.41,55765.0
2020-04-21 14:50:00,20.4,20.4,20.32,20.33,303275.0,20.4,20.4,20.32,20.33,303275.0
2020-04-21 14:55:00,20.32,20.34,20.25,20.27,202725.0,20.32,20.34,20.25,20.27,202725.0
2020-04-21 15:00:00,20.28,20.34,20.27,20.32,93100.0,20.28,20.34,20.27,20.32,93100.0
2020-04-21 15:05:00,20.33,20.33,20.14,20.16,105955.0,20.33,20.33,20.14,20.16,105955.0
2020-04-21 15:10:00,20.15,20.32,20.12,20.31,199820.0,20.15,20.32,20.12,20.31,199820.0
2020-04-21 15:15:00,20.31,20.33,20.26,20.32,100130.0,20.31,20.33,20.26,20.32,100130.0
2020-04-21 15:20:00,20.32,20.33,20.28,20.29,191030.0,20.32,20.33,20.28,20.29,191030.0
2020-04-21 15:25:00,20.28,20.33,20.28,20.32,141485.0,20.28,20.33,20.28,20.32,141485.0
2020-04-21 15:30:00,20.32,20.32,20.27,20.3,144130.0,20.32,20.32,20.27,20.3,144130.0
2020-04-21 15:35:00,20.3,20.34,20.27,20.31,319325.0,20.3,20.34,20.27,20.31,319325.0
2020-04-21 15:40:00,20.3,20.33,20.25,20.26,368825.0,20.3,20.33,20.25,20.26,368825.0
2020-04-21 15:45:00,20.25,20.27,20.11,20.11,276345.0,20.25,20.27,20.11,20.11,276345.0
2020-04-21 15:50:00,20.11,20.3,20.11,20.3,543680.0,20.11,20.3,20.11,20.3,543680.0
2020-04-21 15:55:00,20.3,20.35,20.24,20.25,500530.0,20.3,20.35,20.24,20.25,500530.0
2020-04-22 09:30:00,20.76,20.84,20.5,20.83,332725.0,20.76,20.84,20.5,20.83,332725.0
2020-04-22 09:35:00,20.78,20.87,20.68,20.77,166305.0,20.78,20.87,20.68,20.77,166305.0
2020-04-22 09:40:00,20.8,20.92,20.64,20.65,147120.0,20.8,20.92,20.64,20.65,147120.0
2020-04-22 09:45:00,20.68,20.75,20.64,20.68,154335.0,20.68,20.75,20.64,20.68,154335.0
2020-04-22 09:50:00,20.7,20.77,20.67,20.77,80935.0,20.7,20.77,20.67,20.77,80935.0
2020-04-22 09:55:00,20.77,20.87,20.69,20.83,127015.0,20.77,20.87,20.69,20.83,127015.0
2020-04-22 10:00:00,20.86,20.89,20.7,20.72,47655.0,20.86,20.89,20.7,20.72,47655.0
2020-04-22 10:05:00,20.71,20.74,20.62,20.63,105260.0,20.71,20.74,20.62,20.63,105260.0
2020-04-22 10:10:00,20.65,20.7,20.58,20.61,62985.0,20.65,20.7,20.58,20.61,62985.0
2020-04-22 10:15:00,20.61,20.76,20.61,20.76,42305.0,20.61,20.76,20.61,20.76,42305.0
2020-04-22 10:20:00,20.76,20.87,20.75,20.86,65620.0,20.76,20.87,20.75,20.86,65620.0
2020-04-22 10:25:00,20.86,20.89,20.79,20.79,55500.0,20.86,20.89,20.79,20.79,55500.0
2020-04-22 10:30:00,20.78,20.82,20.76,20.8,22470.0,20.78,20.82,20.76,20.8,22470.0
2020-04-22 10:35:00,20.79,20.83,20.79,20.81,39445.0,20.79,20.83,20.79,20.81,39445.0
2020-04-22 10:40:00,20.81,20.86,20.81,20.84,23275.0,20.81,20.86,20.81,20.84,23275.0
2020-04-22 10:45:00,20.84,20.86,20.81,20.81,44960.0,20.84,20.86,20.81,20.81,44960.0
2020-04-22 10:50:00,20.81,20.83,20.75,20.75,32455.0,20.81,20.83,20.75,20.75,32455.0
2020-04-22 10:55:00,20.75,20.77,20.73,20.76,20085.0,20.75,20.77,20.73,20.76,20085.0
2020-04-22 11:00:00,20.77,20.77,20.67,20.72,57865.0,20.77,20.77,20.67,20.72,57865.0
2020-04-22 11:05:00,20.72,20.76,20.68,20.7,26815.0,20.72,20.76,20.68,20.7,26815.0
2020-04-22 11:10:00,20.71,20.79,20.69,20.79,26250.0,20.71,20.79,20.69,20.79,26250.0
2020-04-22 11:15:00,20.8,20.81,20.77,20.78,30695.0,20.8,20.81,20.77,20.78,30695.0
2020-04-22 11:20:00,20.78,20.86,20.77,20.86,22360.0,20.78,20.86,20.77,20.86,22360.0
2020-04-22 11:25:00,20.87,20.92,20.87,20.91,49925.0,20.87,20.92,20.87,20.91,49925.0
2020-04-22 11:30:00,20.92,20.97,20.92,20.94,52500.0,20.92,20.97,20.92,20.94,52500.0
2020-04-22 11:35:00,20.94,20.98,20.93,20.97,16600.0,20.94,20.98,20.93,20.97,16600.0
2020-04-22 11:40:00,20.97,20.98,20.94,20.96,25850.0,20.97,20.98,20.94,20.96,25850.0
2020-04-22 11:45:00,20.96,20.97,20.93,20.95,21415.0,20.96,20.97,20.93,20.95,21415.0
2020-04-22 11:50:00,20.96,21.0,20.95,21.0,21250.0,20.96,21.0,20.95,21.0,21250.0
2020-04-22 11:55:00,20.99,21.0,20.96,20.97,26665.0,20.99,21.0,20.96,20.97,26665.0
2020-04-22 12:00:00,20.96,21.04,20.96,21.04,57750.0,20.96,21.04,20.96,21.04,57750.0
2020-04-22 12:05:00,21.04,21.04,20.97,20.97,26000.0,21.04,21.04,20.97,20.97,26000.0
2020-04-22 12:10:00,20.97,20.98,20.94,20.95,24135.0,20.97,20.98,20.94,20.95,24135.0
2020-04-22 12:15:00,20.94,20.95,20.9,20.94,41885.0,20.94,20.95,20.9,20.94,41885.0
2020-04-22 12:20:00,20.94,20.95,20.91,20.95,10750.0,20.94,20.95,20.91,20.95,10750.0
2020-04-22 12:25:00,20.95,20.96,20.92,20.93,16500.0,20.95,20.96,20.92,20.93,16500.0
2020-04-22 12:30:00,20.94,20.94,20.89,20.9,25750.0,20.94,20.94,20.89,20.9,25750.0
2020-04-22 12:35:00,20.88,20.9,20.86,20.89,39145.0,20.88,20.9,20.86,20.89,39145.0
2020-04-22 12:40:00,20.94,20.96,20.93,20.93,29065.0,20.94,20.96,20.93,20.93,29065.0
2020-04-22 12:45:00,20.93,20.96,20.92,20.94,62990.0,20.93,20.96,20.92,20.94,62990.0
2020-04-22 12:50:00,20.94,20.96,20.92,20.92,43635.0,20.94,20.96,20.92,20.92,43635.0
2020-04-22 12:55:00,20.92,20.92,20.91,20.92,20500.0,20.92,20.92,20.91,20.92,20500.0
2020-04-22 13:00:00,20.92,20.93,20.9,20.91,25640.0,20.92,20.93,20.9,20.91,25640.0
2020-04-22 13:05:00,20.9,20.92,20.9,20.91,20000.0,20.9,20.92,20.9,20.91,20000.0
2020-04-22 13:10:00,20.92,20.95,20.91,20.94,20815.0,20.92,20.95,20.91,20.94,20815.0
2020-04-22 13:15:00,20.94,20.94,20.92,20.93,29750.0,20.94,20.94,20.92,20.93,29750.0
2020-04-22 13:20:00,20.94,20.96,20.94,20.96,29210.0,20.94,20.96,20.94,20.96,29210.0
2020-04-22 13:25:00,20.95,20.95,20.93,20.94,24550.0,20.95,20.95,20.93,20.94,24550.0
2020-04-22 13:30:00,20.95,20.96,20.93,20.94,36895.0,20.95,20.96,20.93,20.94,36895.0
2020-04-22 13:35:00,20.93,20.96,20.93,20.95,27070.0,20.93,20.96,20.93,20.95,27070.0
2020-04-22 13:40:00,20.94,20.94,20.91,20.94,20485.0,20.94,20.94,20.91,20.94,20485.0
2020-04-22 13:45:00,20.95,20.97,20.95,20.96,17710.0,20.95,20.97,20.95,20.96,17710.0
2020-04-22 13:50:00,20.95,20.96,20.93,20.93,23835.0,20.95,20.96,20.93,20.93,23835.0
2020-04-22 13:55:00,20.93,20.94,20.92,20.93,20040.0,20.93,20.94,20.92,20.93,20040.0
2020-04-22 14:00:00,20.92,20.95,20.92,20.94,15450.0,20.92,20.95,20.92,20.94,15450.0
2020-04-22 14:05:00,20.94,20.97,20.94,20.94,22000.0,20.94,20.97,20.94,20.94,22000.0
2020-04-22 14:10:00,20.94,20.94,20.89,20.9,75020.0,20.94,20.94,20.89,20.9,75020.0
2020-04-22 14:15:00,20.89,20.95,20.88,20.95,16500.0,20.89,20.95,20.88,20.95,16500.0
2020-04-22 14:20:00,20.96,20.97,20.92,20.94,26335.0,20.96,20.97,20.92,20.94,26335.0
2020-04-22 14:25:00,20.94,20.95,20.92,20.92,30250.0,20.94,20.95,20.92,20.92,30250.0
2020-04-22 14:30:00,20.92,20.93,20.9,20.92,30770.0,20.92,20.93,20.9,20.92,30770.0
2020-04-22 14:35:00,20.93,20.93,20.9,20.92,25000.0,20.93,20.93,20.9,20.92,25000.0
2020-04-22 14:40:00,20.92,20.96,20.92,20.96,20705.0,20.92,20.96,20.92,20.96,20705.0
2020-04-22 14:45:00,20.96,20.96,20.94,20.95,27095.0,20.96,20.96,20.94,20.95,27095.0
2020-04-22 14:50:00,20.95,20.95,20.89,20.89,28500.0,20.95,20.95,20.89,20.89,28500.0
2020-04-22 14:55:00,20.9,20.95,20.9,20.91,23000.0,20.9,20.95,20.9,20.91,23000.0
2020-04-22 15:00:00,20.91,20.95,20.89,20.95,22115.0,20.91,20.95,20.89,20.95,22115.0
2020-04-22 15:05:00,20.94,20.96,20.93,20.95,44790.0,20.94,20.96,20.93,20.95,44790.0
2020-04-22 15:10:00,20.95,20.95,20.9,20.9,23180.0,20.95,20.95,20.9,20.9,23180.0
2020-04-22 15:15:00,20.91,20.93,20.9,20.92,23725.0,20.91,20.93,20.9,20.92,23725.0
2020-04-22 15:20:00,20.92,20.95,20.9,20.93,37275.0,20.92,20.95,20.9,20.93,37275.0
2020-04-22 15:25:00,20.93,20.95,20.93,20.93,46750.0,20.93,20.95,20.93,20.93,46750.0
2020-04-22 15:30:00,20.93,20.99,20.93,20.99,52315.0,20.93,20.99,20.93,20.99,52315.0
2020-04-22 15:35:00,20.99,21.01,20.99,21.01,101570.0,20.99,21.01,20.99,21.01,101570.0
2020-04-22 15:40:00,21.01,21.01,20.95,20.96,91745.0,21.01,21.01,20.95,20.96,91745.0
2020-04-22 15:45:00,20.96,20.96,20.91,20.95,107840.0,20.96,20.96,20.91,20.95,107840.0
2020-04-22 15:50:00,20.95,21.01,20.93,20.95,209860.0,20.95,21.01,20.93,20.95,209860.0
2020-04-22 15:55:00,20.95,20.95,20.85,20.86,410110.0,20.95,20.95,20.85,20.86,410110.0
2020-04-23 09:30:00,20.85,20.94,20.62,20.7,215505.0,20.85,20.94,20.62,20.7,215505.0
2020-04-23 09:35:00,20.66,20.72,20.28,20.31,236345.0,20.66,20.72,20.28,20.31,236345.0
2020-04-23 09:40:00,20.33,20.57,20.33,20.49,159915.0,20.33,20.57,20.33,20.49,159915.0
2020-04-23 09:45:00,20.48,20.52,20.37,20.45,135540.0,20.48,20.52,20.37,20.45,135540.0
2020-04-23 09:50:00,20.45,20.58,20.37,20.56,62240.0,20.45,20.58,20.37,20.56,62240.0
2020-04-23 09:55:00,20.57,20.57,20.43,20.53,96085.0,20.57,20.57,20.43,20.53,96085.0
2020-04-23 10:00:00,20.54,20.65,20.53,20.64,97630.0,20.54,20.65,20.53,20.64,97630.0
2020-04-23 10:05:00,20.65,20.72,20.62,20.65,56005.0,20.65,20.72,20.62,20.65,56005.0
2020-04-23 10:10:00,20.64,20.72,20.61,20.61,40415.0,20.64,20.72,20.61,20.61,40415.0
2020-04-23 10:15:00,20.61,20.68,20.59,20.6,54410.0,20.61,20.68,20.59,20.6,54410.0
2020-04-23 10:20:00,20.61,20.62,20.48,20.49,95960.0,20.61,20.62,20.48,20.49,95960.0
2020-04-23 10:25:00,20.49,20.53,20.47,20.49,62245.0,20.49,20.53,20.47,20.49,62245.0
2020-04-23 10:30:00,20.49,20.53,20.43,20.43,121105.0,20.49,20.53,20.43,20.43,121105.0
2020-04-23 10:35:00,20.42,20.43,20.38,20.41,125035.0,20.42,20.43,20.38,20.41,125035.0
2020-04-23 10:40:00,20.4,20.45,20.4,20.41,214100.0,20.4,20.45,20.4,20.41,214100.0
2020-04-23 10:45:00,20.4,20.42,20.38,20.42,97420.0,20.4,20.42,20.38,20.42,97420.0
2020-04-23 10:50:00,20.42,20.47,20.38,20.46,201260.0,20.42,20.47,20.38,20.46,201260.0
2020-04-23 10:55:00,20.46,20.51,20.43,20.46,125030.0,20.46,20.51,20.43,20.46,125030.0
2020-04-23 11:00:00,20.46,20.48,20.43,20.44,36660.0,20.46,20.48,20.43,20.44,36660.0
2020-04-23 11:05:00,20.44,20.45,20.39,20.45,40035.0,20.44,20.45,20.39,20.45,40035.0
2020-04-23 11:10:00,20.45,20.47,20.39,20.47,33765.0,20.45,20.47,20.39,20.47,33765.0
2020-04-23 11:15:00,20.48,20.52,20.48,20.48,52445.0,20.48,20.52,20.48,20.48,52445.0
2020-04-23 11:20:00,20.49,20.53,20.46,20.53,30315.0,20.49,20.53,20.46,20.53,30315.0
2020-04-23 11:25:00,20.53,20.63,20.53,20.62,39850.0,20.53,20.63,20.53,20.62,39850.0
2020-04-23 11:30:00,20.62,20.62,20.5,20.5,51085.0,20.62,20.62,20.5,20.5,51085.0
2020-04-23 11:35:00,20.51,20.52,20.39,20.39,115840.0,20.51,20.52,20.39,20.39,115840.0
2020-04-23 11:40:00,20.39,20.41,20.37,20.39,39100.0,20.39,20.41,20.37,20.39,39100.0
2020-04-23 11:45:00,20.38,20.39,20.32,20.32,51380.0,20.38,20.39,20.32,20.32,51380.0
2020-04-23 11:50:00,20.33,20.42,20.32,20.38,52540.0,20.33,20.42,20.32,20.38,52540.0
2020-04-23 11:55:00,20.38,20.4,20.36,20.39,27960.0,20.38,20.4,20.36,20.39,27960.0
2020-04-23 12:00:00,20.39,20.4,20.32,20.32,63725.0,20.39,20.4,20.32,20.32,63725.0
2020-04-23 12:05:00,20.32,20.36,20.29,20.35,65075.0,20.32,20.36,20.29,20.35,65075.0
2020-04-23 12:10:00,20.37,20.38,20.34,20.37,27310.0,20.37,20.38,20.34,20.37,27310.0
2020-04-23 12:15:00,20.37,20.4,20.36,20.36,47350.0,20.37,20.4,20.36,20.36,47350.0
2020-04-23 12:20:00,20.36,20.38,20.34,20.37,53185.0,20.36,20.38,20.34,20.37,53185.0
2020-04-23 12:25:00,20.37,20.4,20.36,20.4,78170.0,20.37,20.4,20.36,20.4,78170.0
2020-04-23 12:30:00,20.4,20.47,20.39,20.46,39475.0,20.4,20.47,20.39,20.46,39475.0
2020-04-23 12:35:00,20.45,20.46,20.41,20.43,51495.0,20.45,20.46,20.41,20.43,51495.0
2020-04-23 12:40:00,20.42,20.43,20.24,20.25,74045.0,20.42,20.43,20.24,20.25,74045.0
2020-04-23 12:45:00,20.28,20.28,20.08,20.22,220260.0,20.28,20.28,20.08,20.22,220260.0
2020-04-23 12:50:00,20.23,20.23,20.12,20.18,90085.0,20.23,20.23,20.12,20.18,90085.0
2020-04-23 12:55:00,20.17,20.25,20.16,20.23,61170.0,20.17,20.25,20.16,20.23,61170.0
2020-04-23 13:00:00,20.24,20.31,20.23,20.3,64250.0,20.24,20.31,20.23,20.3,64250.0
2020-04-23 13:05:00,20.3,20.33,20.2,20.24,181790.0,20.3,20.33,20.2,20.24,181790.0
2020-04-23 13:10:00,20.25,20.32,20.25,20.31,52750.0,20.25,20.32,20.25,20.31,52750.0
2020-04-23 13:15:00,20.32,20.35,20.26,20.26,41805.0,20.32,20.35,20.26,20.26,41805.0
2020-04-23 13:20:00,20.26,20.26,20.2,20.22,147715.0,20.26,20.26,20.2,20.22,147715.0
2020-04-23 13:25:00,20.21,20.22,20.16,20.21,110045.0,20.21,20.22,20.16,20.21,110045.0
2020-04-23 13:30:00,20.21,20.24,20.19,20.23,65195.0,20.21,20.24,20.19,20.23,65195.0
2020-04-23 13:35:00,20.24,20.24,20.17,20.17,51060.0,20.24,20.24,20.17,20.17,51060.0
2020-04-23 13:40:00,20.17,20.19,20.13,20.16,52185.0,20.17,20.19,20.13,20.16,52185.0
2020-04-23 13:45:00,20.17,20.19,20.1,20.11,64225.0,20.17,20.19,20.1,20.11,64225.0
2020-04-23 13:50:00,20.12,20.13,20.04,20.07,129290.0,20.12,20.13,20.04,20.07,129290.0
2020-04-23 13:55:00,20.07,20.09,20.01,20.02,150055.0,20.07,20.09,20.01,20.02,150055.0
2020-04-23 14:00:00,20.01,20.03,19.99,20.0,283345.0,20.01,20.03,19.99,20.0,283345.0
2020-04-23 14:05:00,20.0,20.03,19.96,19.97,193410.0,20.0,20.03,19.96,19.97,193410.0
2020-04-23 14:10:00,19.97,20.02,19.95,20.01,189780.0,19.97,20.02,19.95,20.01,189780.0
2020-04-23 14:15:00,20.01,20.03,19.99,20.0,220510.0,20.01,20.03,19.99,20.0,220510.0
2020-04-23 14:20:00,20.0,20.02,19.99,20.01,206040.0,20.0,20.02,19.99,20.01,206040.0
2020-04-23 14:25:00,20.01,20.12,20.0,20.02,404280.0,20.01,20.12,20.0,20.02,404280.0
2020-04-23 14:30:00,20.02,20.17,20.0,20.16,118610.0,20.02,20.17,20.0,20.16,118610.0
2020-04-23 14:35:00,20.16,20.17,20.11,20.14,60870.0,20.16,20.17,20.11,20.14,60870.0
2020-04-23 14:40:00,20.15,20.18,20.13,20.13,54215.0,20.15,20.18,20.13,20.13,54215.0
2020-04-23 14:45:00,20.12,20.15,20.1,20.12,43660.0,20.12,20.15,20.1,20.12,43660.0
2020-04-23 14:50:00,20.12,20.18,20.12,20.15,49110.0,20.12,20.18,20.12,20.15,49110.0
2020-04-23 14:55:00,20.15,20.24,20.15,20.21,88125.0,20.15,20.24,20.15,20.21,88125.0
2020-04-23 15:00:00,20.21,20.22,20.15,20.17,68665.0,20.21,20.22,20.15,20.17,68665.0
2020-04-23 15:05:00,20.17,20.18,20.12,20.12,46775.0,20.17,20.18,20.12,20.12,46775.0
2020-04-23 15:10:00,20.13,20.13,20.04,20.07,111690.0,20.13,20.13,20.04,20.07,111690.0
2020-04-23 15:15:00,20.07,20.1,20.02,20.03,82020.0,20.07,20.1,20.02,20.03,82020.0
2020-04-23 15:20:00,20.03,20.04,20.0,20.02,96300.0,20.03,20.04,20.0,20.02,96300.0
2020-04-23 15:25:00,20.01,20.06,20.0,20.04,71210.0,20.01,20.06,20.0,20.04,71210.0
2020-04-23 15:30:00,20.04,20.07,20.0,20.04,123970.0,20.04,20.07,20.0,20.04,123970.0
2020-04-23 15:35:00,20.05,20.08,20.02,20.07,71150.0,20.05,20.08,20.02,20.07,71150.0
2020-04-23 15:40:00,20.08,20.15,20.08,20.08,140435.0,20.08,20.15,20.08,20.08,140435.0
2020-04-23 15:45:00,20.08,20.16,20.08,20.16,99170.0,20.08,20.16,20.08,20.16,99170.0
2020-04-23 15:50:00,20.15,20.19,20.05,20.16,235915.0,20.15,20.19,20.05,20.16,235915.0
2020-04-23 15:55:00,20.15,20.16,20.08,20.11,359570.0,20.15,20.16,20.08,20.11,359570.0
2020-04-24 09:30:00,20.21,20.34,20.0,20.02,122480.0,20.21,20.34,20.0,20.02,122480.0
2020-04-24 09:35:00,20.02,20.12,20.0,20.05,71450.0,20.02,20.12,20.0,20.05,71450.0
2020-04-24 09:40:00,20.05,20.05,19.99,20.02,72730.0,20.05,20.05,19.99,20.02,72730.0
2020-04-24 09:45:00,20.02,20.05,19.97,19.97,161960.0,20.02,20.05,19.97,19.97,161960.0
2020-04-24 09:50:00,19.97,20.04,19.97,20.01,236125.0,19.97,20.04,19.97,20.01,236125.0
2020-04-24 09:55:00,20.04,20.09,20.01,20.02,32675.0,20.04,20.09,20.01,20.02,32675.0
2020-04-24 10:00:00,20.04,20.09,20.02,20.07,38210.0,20.04,20.09,20.02,20.07,38210.0
2020-04-24 10:05:00,20.08,20.22,20.06,20.19,35795.0,20.08,20.22,20.06,20.19,35795.0
2020-04-24 10:10:00,20.17,20.32,20.15,20.31,30105.0,20.17,20.32,20.15,20.31,30105.0
2020-04-24 10:15:00,20.3,20.35,20.25,20.32,49615.0,20.3,20.35,20.25,20.32,49615.0
2020-04-24 10:20:00,20.31,20.35,20.25,20.29,49520.0,20.31,20.35,20.25,20.29,49520.0
2020-04-24 10:25:00,20.31,20.31,20.23,20.3,44285.0,20.31,20.31,20.23,20.3,44285.0
2020-04-24 10:30:00,20.29,20.35,20.28,20.34,31015.0,20.29,20.35,20.28,20.34,31015.0
2020-04-24 10:35:00,20.34,20.4,20.33,20.37,83755.0,20.34,20.4,20.33,20.37,83755.0
2020-04-24 10:40:00,20.38,20.41,20.34,20.38,37065.0,20.38,20.41,20.34,20.38,37065.0
2020-04-24 10:45:00,20.39,20.42,20.38,20.39,20760.0,20.39,20.42,20.38,20.39,20760.0
2020-04-24 10:50:00,20.38,20.38,20.3,20.31,36345.0,20.38,20.38,20.3,20.31,36345.0
2020-04-24 10:55:00,20.31,20.32,20.24,20.26,28175.0,20.31,20.32,20.24,20.26,28175.0
2020-04-24 11:00:00,20.26,20.27,20.18,20.19,37925.0,20.26,20.27,20.18,20.19,37925.0
2020-04-24 11:05:00,20.18,20.25,20.17,20.22,23985.0,20.18,20.25,20.17,20.22,23985.0
2020-04-24 11:10:00,20.21,20.22,20.16,20.2,28285.0,20.21,20.22,20.16,20.2,28285.0
2020-04-24 11:15:00,20.21,20.25,20.21,20.24,34570.0,20.21,20.25,20.21,20.24,34570.0
2020-04-24 11:20:00,20.24,20.28,20.23,20.25,59455.0,20.24,20.28,20.23,20.25,59455.0
2020-04-24 11:25:00,20.25,20.26,20.21,20.21,49680.0,20.25,20.26,20.21,20.21,49680.0
2020-04-24 11:30:00,20.2,20.22,20.16,20.21,27915.0,20.2,20.22,20.16,20.21,27915.0
2020-04-24 11:35:00,20.22,20.25,20.2,20.25,29415.0,20.22,20.25,20.2,20.25,29415.0
2020-04-24 11:40:00,20.25,20.25,20.22,20.24,14015.0,20.25,20.25,20.22,20.24,14015.0
2020-04-24 11:45:00,20.22,20.33,20.22,20.33,26840.0,20.22,20.33,20.22,20.33,26840.0
2020-04-24 11:50:00,20.32,20.33,20.29,20.31,23915.0,20.32,20.33,20.29,20.31,23915.0
2020-04-24 11:55:00,20.31,20.32,20.29,20.32,30960.0,20.31,20.32,20.29,20.32,30960.0
2020-04-24 12:00:00,20.32,20.37,20.3,20.37,46195.0,20.32,20.37,20.3,20.37,46195.0
2020-04-24 12:05:00,20.38,20.42,20.38,20.41,28460.0,20.38,20.42,20.38,20.41,28460.0
2020-04-24 12:10:00,20.41,20.43,20.4,20.43,10920.0,20.41,20.43,20.4,20.43,10920.0
2020-04-24 12:15:00,20.43,20.48,20.43,20.46,41870.0,20.43,20.48,20.43,20.46,41870.0
2020-04-24 12:20:00,20.46,20.5,20.43,20.49,27650.0,20.46,20.5,20.43,20.49,27650.0
2020-04-24 12:25:00,20.5,20.55,20.49,20.55,43725.0,20.5,20.55,20.49,20.55,43725.0
2020-04-24 12:30:00,20.53,20.54,20.51,20.53,26860.0,20.53,20.54,20.51,20.53,26860.0
2020-04-24 12:35:00,20.53,20.58,20.53,20.56,20995.0,20.53,20.58,20.53,20.56,20995.0
2020-04-24 12:40:00,20.56,20.58,20.53,20.53,30835.0,20.56,20.58,20.53,20.53,30835.0
2020-04-24 12:45:00,20.54,20.58,20.53,20.56,43845.0,20.54,20.58,20.53,20.56,43845.0
2020-04-24 12:50:00,20.55,20.55,20.51,20.51,32120.0,20.55,20.55,20.51,20.51,32120.0
2020-04-24 12:55:00,20.52,20.59,20.51,20.59,47495.0,20.52,20.59,20.51,20.59,47495.0
2020-04-24 13:00:00,20.58,20.59,20.56,20.57,32655.0,20.58,20.59,20.56,20.57,32655.0
2020-04-24 13:05:00,20.59,20.62,20.59,20.61,46045.0,20.59,20.62,20.59,20.61,46045.0
2020-04-24 13:10:00,20.6,20.6,20.58,20.59,17130.0,20.6,20.6,20.58,20.59,17130.0
2020-04-24 13:15:00,20.59,20.6,20.56,20.56,40735.0,20.59,20.6,20.56,20.56,40735.0
2020-04-24 13:20:00,20.55,20.56,20.5,20.52,33175.0,20.55,20.56,20.5,20.52,33175.0
2020-04-24 13:25:00,20.5,20.52,20.48,20.51,55720.0,20.5,20.52,20.48,20.51,55720.0
2020-04-24 13:30:00,20.52,20.53,20.49,20.5,28470.0,20.52,20.53,20.49,20.5,28470.0
2020-04-24 13:35:00,20.5,20.53,20.49,20.53,21515.0,20.5,20.53,20.49,20.53,21515.0
2020-04-24 13:40:00,20.52,20.57,20.52,20.56,38400.0,20.52,20.57,20.52,20.56,38400.0
2020-04-24 13:45:00,20.56,20.58,20.55,20.58,19300.0,20.56,20.58,20.55,20.58,19300.0
2020-04-24 13:50:00,20.58,20.61,20.57,20.6,50605.0,20.58,20.61,20.57,20.6,50605.0
2020-04-24 13:55:00,20.59,20.62,20.57,20.62,19250.0,20.59,20.62,20.57,20.62,19250.0
2020-04-24 14:00:00,20.62,20.69,20.62,20.67,63940.0,20.62,20.69,20.62,20.67,63940.0
2020-04-24 14:05:00,20.66,20.68,20.65,20.67,29595.0,20.66,20.68,20.65,20.67,29595.0
2020-04-24 14:10:00,20.66,20.69,20.63,20.65,63255.0,20.66,20.69,20.63,20.65,63255.0
2020-04-24 14:15:00,20.64,20.64,20.61,20.63,45205.0,20.64,20.64,20.61,20.63,45205.0
2020-04-24 14:20:00,20.63,20.65,20.59,20.6,26460.0,20.63,20.65,20.59,20.6,26460.0
2020-04-24 14:25:00,20.6,20.6,20.57,20.59,32015.0,20.6,20.6,20.57,20.59,32015.0
2020-04-24 14:30:00,20.6,20.61,20.57,20.58,29920.0,20.6,20.61,20.57,20.58,29920.0
2020-04-24 14:35:00,20.58,20.61,20.57,20.61,21965.0,20.58,20.61,20.57,20.61,21965.0
2020-04-24 14:40:00,20.62,20.63,20.59,20.6,33615.0,20.62,20.63,20.59,20.6,33615.0
2020-04-24 14:45:00,20.61,20.64,20.6,20.63,123710.0,20.61,20.64,20.6,20.63,123710.0
2020-04-24 14:50:00,20.62,20.64,20.52,20.54,34600.0,20.62,20.64,20.52,20.54,34600.0
2020-04-24 14:55:00,20.54,20.6,20.54,20.58,26200.0,20.54,20.6,20.54,20.58,26200.0
2020-04-24 15:00:00,20.57,20.57,20.55,20.55,13920.0,20.57,20.57,20.55,20.55,13920.0
2020-04-24 15:05:00,20.55,20.58,20.55,20.58,30690.0,20.55,20.58,20.55,20.58,30690.0
2020-04-24 15:10:00,20.59,20.6,20.52,20.55,39085.0,20.59,20.6,20.52,20.55,39085.0
2020-04-24 15:15:00,20.55,20.58,20.55,20.57,30645.0,20.55,20.58,20.55,20.57,30645.0
2020-04-24 15:20:00,20.57,20.57,20.54,20.56,35095.0,20.57,20.57,20.54,20.56,35095.0
2020-04-24 15:25:00,20.56,20.61,20.55,20.61,72555.0,20.56,20.61,20.55,20.61,72555.0
2020-04-24 15:30:00,20.6,20.64,20.58,20.64,32315.0,20.6,20.64,20.58,20.64,32315.0
2020-04-24 15:35:00,20.65,20.66,20.62,20.65,81865.0,20.65,20.66,20.62,20.65,81865.0
2020-04-24 15:40:00,20.65,20.68,20.65,20.65,84480.0,20.65,20.68,20.65,20.65,84480.0
2020-04-24 15:45:00,20.65,20.7,20.65,20.68,60765.0,20.65,20.7,20.65,20.68,60765.0
2020-04-24 15:50:00,20.68,20.69,20.61,20.63,121615.0,20.68,20.69,20.61,20.63,121615.0
2020-04-24 15:55:00,20.64,20.66,20.62,20.64,219370.0,20.64,20.66,20.62,20.64,219370.0
2020-04-27 09:30:00,20.96,20.97,20.75,20.76,159220.0,20.96,20.97,20.75,20.76,159220.0
2020-04-27 09:35:00,20.75,20.75,20.65,20.67,61105.0,20.75,20.75,20.65,20.67,61105.0
2020-04-27 09:40:00,20.67,20.8,20.67,20.74,60940.0,20.67,20.8,20.67,20.74,60940.0
2020-04-27 09:45:00,20.73,20.78,20.72,20.74,46225.0,20.73,20.78,20.72,20.74,46225.0
2020-04-27 09:50:00,20.76,20.83,20.76,20.83,40225.0,20.76,20.83,20.76,20.83,40225.0
2020-04-27 09:55:00,20.83,20.86,20.78,20.81,83135.0,20.83,20.86,20.78,20.81,83135.0
2020-04-27 10:00:00,20.81,20.83,20.77,20.78,74750.0,20.81,20.83,20.77,20.78,74750.0
2020-04-27 10:05:00,20.78,20.85,20.77,20.81,92760.0,20.78,20.85,20.77,20.81,92760.0
2020-04-27 10:10:00,20.8,20.87,20.78,20.84,85355.0,20.8,20.87,20.78,20.84,85355.0
2020-04-27 10:15:00,20.84,20.89,20.8,20.81,68160.0,20.84,20.89,20.8,20.81,68160.0
2020-04-27 10:20:00,20.81,20.84,20.73,20.75,94625.0,20.81,20.84,20.73,20.75,94625.0
2020-04-27 10:25:00,20.75,20.8,20.73,20.8,54110.0,20.75,20.8,20.73,20.8,54110.0
2020-04-27 10:30:00,20.83,20.84,20.78,20.82,46645.0,20.83,20.84,20.78,20.82,46645.0
2020-04-27 10:35:00,20.82,20.88,20.77,20.88,39570.0,20.82,20.88,20.77,20.88,39570.0
2020-04-27 10:40:00,20.87,20.96,20.86,20.92,29575.0,20.87,20.96,20.86,20.92,29575.0
2020-04-27 10:45:00,20.91,20.91,20.84,20.9,48900.0,20.91,20.91,20.84,20.9,48900.0
2020-04-27 10:50:00,20.9,20.9,20.85,20.86,23000.0,20.9,20.9,20.85,20.86,23000.0
2020-04-27 10:55:00,20.87,20.89,20.79,20.8,48945.0,20.87,20.89,20.79,20.8,48945.0
2020-04-27 11:00:00,20.8,20.96,20.79,20.95,33140.0,20.8,20.96,20.79,20.95,33140.0
2020-04-27 11:05:00,20.94,20.94,20.84,20.84,37150.0,20.94,20.94,20.84,20.84,37150.0
2020-04-27 11:10:00,20.85,20.91,20.85,20.91,19850.0,20.85,20.91,20.85,20.91,19850.0
2020-04-27 11:15:00,20.91,21.0,20.91,20.98,37710.0,20.91,21.0,20.91,20.98,37710.0
2020-04-27 11:20:00,20.98,20.99,20.93,20.93,32920.0,20.98,20.99,20.93,20.93,32920.0
2020-04-27 11:25:00,20.93,21.0,20.92,20.99,208310.0,20.93,21.0,20.92,20.99,208310.0
2020-04-27 11:30:00,20.98,21.04,20.98,21.02,33530.0,20.98,21.04,20.98,21.02,33530.0
2020-04-27 11:35:00,21.02,21.04,20.98,21.04,49855.0,21.02,21.04,20.98,21.04,49855.0
2020-04-27 11:40:00,21.04,21.06,21.01,21.03,43305.0,21.04,21.06,21.01,21.03,43305.0
2020-04-27 11:45:00,21.04,21.04,20.98,20.99,65835.0,21.04,21.04,20.98,20.99,65835.0
2020-04-27 11:50:00,21.0,21.0,20.96,20.99,21790.0,21.0,21.0,20.96,20.99,21790.0
2020-04-27 11:55:00,21.0,21.03,20.98,21.03,18055.0,21.0,21.03,20.98,21.03,18055.0
2020-04-27 12:00:00,21.02,21.02,20.98,20.98,35395.0,21.02,21.02,20.98,20.98,35395.0
2020-04-27 12:05:00,20.98,20.99,20.94,20.99,43545.0,20.98,20.99,20.94,20.99,43545.0
2020-04-27 12:10:00,20.99,21.0,20.97,20.99,17475.0,20.99,21.0,20.97,20.99,17475.0
2020-04-27 12:15:00,20.98,21.05,20.98,21.04,30595.0,20.98,21.05,20.98,21.04,30595.0
2020-04-27 12:20:00,21.04,21.06,21.02,21.06,15510.0,21.04,21.06,21.02,21.06,15510.0
2020-04-27 12:25:00,21.05,21.05,21.01,21.02,34485.0,21.05,21.05,21.01,21.02,34485.0
2020-04-27 12:30:00,21.02,21.07,21.01,21.07,20165.0,21.02,21.07,21.01,21.07,20165.0
2020-04-27 12:35:00,21.06,21.12,21.01,21.01,103325.0,21.06,21.12,21.01,21.01,103325.0
2020-04-27 12:40:00,21.01,21.02,20.96,21.0,34770.0,21.01,21.02,20.96,21.0,34770.0
2020-04-27 12:45:00,21.01,21.02,21.0,21.01,17900.0,21.01,21.02,21.0,21.01,17900.0
2020-04-27 12:50:00,21.02,21.02,20.98,20.98,18520.0,21.02,21.02,20.98,20.98,18520.0
2020-04-27 12:55:00,20.98,21.01,20.98,20.98,20055.0,20.98,21.01,20.98,20.98,20055.0
2020-04-27 13:00:00,20.99,20.99,20.96,20.97,18000.0,20.99,20.99,20.96,20.97,18000.0
2020-04-27 13:05:00,20.97,20.99,20.95,20.98,18425.0,20.97,20.99,20.95,20.98,18425.0
2020-04-27 13:10:00,20.98,21.01,20.97,21.01,24955.0,20.98,21.01,20.97,21.01,24955.0
2020-04-27 13:15:00,21.01,21.01,20.97,20.98,18290.0,21.01,21.01,20.97,20.98,18290.0
2020-04-27 13:20:00,20.99,20.99,20.91,20.92,36305.0,20.99,20.99,20.91,20.92,36305.0
2020-04-27 13:25:00,20.93,20.98,20.92,20.98,22880.0,20.93,20.98,20.92,20.98,22880.0
2020-04-27 13:30:00,20.97,20.98,20.93,20.93,22750.0,20.97,20.98,20.93,20.93,22750.0
2020-04-27 13:35:00,20.94,20.98,20.91,20.97,18870.0,20.94,20.98,20.91,20.97,18870.0
2020-04-27 13:40:00,20.96,20.97,20.94,20.95,31765.0,20.96,20.97,20.94,20.95,31765.0
2020-04-27 13:45:00,20.95,20.98,20.94,20.97,37840.0,20.95,20.98,20.94,20.97,37840.0
2020-04-27 13:50:00,20.97,21.01,20.97,21.01,28250.0,20.97,21.01,20.97,21.01,28250.0
2020-04-27 13:55:00,21.02,21.05,21.01,21.03,73740.0,21.02,21.05,21.01,21.03,73740.0
2020-04-27 14:00:00,21.03,21.07,21.03,21.05,23240.0,21.03,21.07,21.03,21.05,23240.0
2020-04-27 14:05:00,21.04,21.04,21.02,21.03,30915.0,21.04,21.04,21.02,21.03,30915.0
2020-04-27 14:10:00,21.02,21.04,21.01,21.03,28105.0,21.02,21.04,21.01,21.03,28105.0
2020-04-27 14:15:00,21.03,21.06,21.03,21.06,59280.0,21.03,21.06,21.03,21.06,59280.0
2020-04-27 14:20:00,21.07,21.08,21.04,21.08,98005.0,21.07,21.08,21.04,21.08,98005.0
2020-04-27 14:25:00,21.07,21.08,21.04,21.04,43720.0,21.07,21.08,21.04,21.04,43720.0
2020-04-27 14:30:00,21.03,21.06,21.01,21.02,31295.0,21.03,21.06,21.01,21.02,31295.0
2020-04-27 14:35:00,21.02,21.05,20.99,21.05,47775.0,21.02,21.05,20.99,21.05,47775.0
2020-04-27 14:40:00,21.07,21.11,21.07,21.08,39180.0,21.07,21.11,21.07,21.08,39180.0
2020-04-27 14:45:00,21.09,21.13,21.09,21.11,41740.0,21.09,21.13,21.09,21.11,41740.0
2020-04-27 14:50:00,21.1,21.14,21.1,21.12,33495.0,21.1,21.14,21.1,21.12,33495.0
2020-04-27 14:55:00,21.12,21.15,21.11,21.15,20500.0,21.12,21.15,21.11,21.15,20500.0
2020-04-27 15:00:00,21.14,21.16,21.13,21.15,38660.0,21.14,21.16,21.13,21.15,38660.0
2020-04-27 15:05:00,21.15,21.15,21.11,21.11,29220.0,21.15,21.15,21.11,21.11,29220.0
2020-04-27 15:10:00,21.11,21.15,21.11,21.14,18040.0,21.11,21.15,21.11,21.14,18040.0
2020-04-27 15:15:00,21.15,21.18,21.14,21.17,30475.0,21.15,21.18,21.14,21.17,30475.0
2020-04-27 15:20:00,21.18,21.2,21.17,21.17,55080.0,21.18,21.2,21.17,21.17,55080.0
2020-04-27 15:25:00,21.17,21.17,21.14,21.15,24715.0,21.17,21.17,21.14,21.15,24715.0
2020-04-27 15:30:00,21.15,21.19,21.14,21.19,45170.0,21.15,21.19,21.14,21.19,45170.0
2020-04-27 15:35:00,21.2,21.22,21.18,21.18,49205.0,21.2,21.22,21.18,21.18,49205.0
2020-04-27 15:40:00,21.18,21.21,21.18,21.21,237995.0,21.18,21.21,21.18,21.21,237995.0
2020-04-27 15:45:00,21.21,21.23,21.18,21.22,77600.0,21.21,21.23,21.18,21.22,77600.0
2020-04-27 15:50:00,21.22,21.22,21.15,21.17,118305.0,21.22,21.22,21.15,21.17,118305.0
2020-04-27 15:55:00,21.17,21.17,21.11,21.12,151450.0,21.17,21.17,21.11,21.12,151450.0
2020-04-28 09:30:00,21.5,21.57,21.33,21.45,195855.0,21.5,21.57,21.33,21.45,195855.0
2020-04-28 09:35:00,21.44,21.44,21.32,21.35,50200.0,21.44,21.44,21.32,21.35,50200.0
2020-04-28 09:40:00,21.34,21.39,21.29,21.39,41415.0,21.34,21.39,21.29,21.39,41415.0
2020-04-28 09:45:00,21.35,21.46,21.32,21.36,188225.0,21.35,21.46,21.32,21.36,188225.0
2020-04-28 09:50:00,21.38,21.44,21.32,21.42,83780.0,21.38,21.44,21.32,21.42,83780.0
2020-04-28 09:55:00,21.39,21.47,21.38,21.41,56945.0,21.39,21.47,21.38,21.41,56945.0
2020-04-28 10:00:00,21.42,21.43,21.35,21.42,99530.0,21.42,21.43,21.35,21.42,99530.0
2020-04-28 10:05:00,21.41,21.43,21.33,21.33,103035.0,21.41,21.43,21.33,21.33,103035.0
2020-04-28 10:10:00,21.32,21.38,21.3,21.35,147760.0,21.32,21.38,21.3,21.35,147760.0
2020-04-28 10:15:00,21.35,21.38,21.16,21.18,153410.0,21.35,21.38,21.16,21.18,153410.0
2020-04-28 10:20:00,21.18,21.18,21.08,21.11,133730.0,21.18,21.18,21.08,21.11,133730.0
2020-04-28 10:25:00,21.12,21.17,21.08,21.13,93995.0,21.12,21.17,21.08,21.13,93995.0
2020-04-28 10:30:00,21.14,21.16,21.11,21.15,61465.0,21.14,21.16,21.11,21.15,61465.0
2020-04-28 10:35:00,21.15,21.2,21.15,21.18,53270.0,21.15,21.2,21.15,21.18,53270.0
2020-04-28 10:40:00,21.17,21.17,21.1,21.11,24955.0,21.17,21.17,21.1,21.11,24955.0
2020-04-28 10:45:00,21.11,21.13,21.05,21.12,37750.0,21.11,21.13,21.05,21.12,37750.0
2020-04-28 10:50:00,21.12,21.16,21.06,21.08,75490.0,21.12,21.16,21.06,21.08,75490.0
2020-04-28 10:55:00,21.06,21.07,20.96,20.99,66710.0,21.06,21.07,20.96,20.99,66710.0
2020-04-28 11:00:00,20.99,21.05,20.95,21.03,40250.0,20.99,21.05,20.95,21.03,40250.0
2020-04-28 11:05:00,21.03,21.12,21.01,21.1,45870.0,21.03,21.12,21.01,21.1,45870.0
2020-04-28 11:10:00,21.1,21.14,21.05,21.1,32650.0,21.1,21.14,21.05,21.1,32650.0
2020-04-28 11:15:00,21.11,21.16,21.07,21.08,21000.0,21.11,21.16,21.07,21.08,21000.0
2020-04-28 11:20:00,21.08,21.1,21.06,21.08,9290.0,21.08,21.1,21.06,21.08,9290.0
2020-04-28 11:25:00,21.1,21.21,21.1,21.18,27645.0,21.1,21.21,21.1,21.18,27645.0
2020-04-28 11:30:00,21.18,21.21,21.18,21.21,27205.0,21.18,21.21,21.18,21.21,27205.0
2020-04-28 11:35:00,21.21,21.26,21.21,21.23,17500.0,21.21,21.26,21.21,21.23,17500.0
2020-04-28 11:40:00,21.23,21.24,21.21,21.21,20115.0,21.23,21.24,21.21,21.21,20115.0
2020-04-28 11:45:00,21.2,21.23,21.19,21.2,18560.0,21.2,21.23,21.19,21.2,18560.0
2020-04-28 11:50:00,21.21,21.21,21.11,21.12,47225.0,21.21,21.21,21.11,21.12,47225.0
2020-04-28 11:55:00,21.12,21.17,21.12,21.15,26000.0,21.12,21.17,21.12,21.15,26000.0
2020-04-28 12:00:00,21.16,21.17,21.13,21.14,25350.0,21.16,21.17,21.13,21.14,25350.0
2020-04-28 12:05:00,21.15,21.19,21.15,21.18,20250.0,21.15,21.19,21.15,21.18,20250.0
2020-04-28 12:10:00,21.18,21.21,21.16,21.16,22520.0,21.18,21.21,21.16,21.16,22520.0
2020-04-28 12:15:00,21.15,21.15,21.01,21.04,25205.0,21.15,21.15,21.01,21.04,25205.0
2020-04-28 12:20:00,21.04,21.07,21.01,21.03,16890.0,21.04,21.07,21.01,21.03,16890.0
2020-04-28 12:25:00,21.06,21.1,21.06,21.1,11500.0,21.06,21.1,21.06,21.1,11500.0
2020-04-28 12:30:00,21.09,21.11,21.04,21.11,22970.0,21.09,21.11,21.04,21.11,22970.0
2020-04-28 12:35:00,21.11,21.16,21.11,21.15,14500.0,21.11,21.16,21.11,21.15,14500.0
2020-04-28 12:40:00,21.14,21.14,21.11,21.12,24580.0,21.14,21.14,21.11,21.12,24580.0
2020-04-28 12:45:00,21.11,21.13,21.08,21.13,22700.0,21.11,21.13,21.08,21.13,22700.0
2020-04-28 12:50:00,21.14,21.16,21.13,21.15,17685.0,21.14,21.16,21.13,21.15,17685.0
2020-04-28 12:55:00,21.14,21.22,21.14,21.21,16000.0,21.14,21.22,21.14,21.21,16000.0
2020-04-28 13:00:00,21.22,21.24,21.21,21.21,20000.0,21.22,21.24,21.21,21.21,20000.0
2020-04-28 13:05:00,21.22,21.22,21.19,21.19,11740.0,21.22,21.22,21.19,21.19,11740.0
2020-04-28 13:10:00,21.21,21.23,21.2,21.21,21700.0,21.21,21.23,21.2,21.21,21700.0
2020-04-28 13:15:00,21.21,21.26,21.2,21.26,19000.0,21.21,21.26,21.2,21.26,19000.0
2020-04-28 13:20:00,21.26,21.27,21.24,21.26,13000.0,21.26,21.27,21.24,21.26,13000.0
2020-04-28 13:25:00,21.25,21.28,21.25,21.25,11500.0,21.25,21.28,21.25,21.25,11500.0
2020-04-28 13:30:00,21.26,21.29,21.25,21.27,13350.0,21.26,21.29,21.25,21.27,13350.0
2020-04-28 13:35:00,21.25,21.25,21.23,21.23,27245.0,21.25,21.25,21.23,21.23,27245.0
2020-04-28 13:40:00,21.25,21.34,21.25,21.33,15705.0,21.25,21.34,21.25,21.33,15705.0
2020-04-28 13:45:00,21.33,21.36,21.33,21.34,11500.0,21.33,21.36,21.33,21.34,11500.0
2020-04-28 13:50:00,21.34,21.34,21.3,21.32,18300.0,21.34,21.34,21.3,21.32,18300.0
2020-04-28 13:55:00,21.32,21.34,21.29,21.3,23440.0,21.32,21.34,21.29,21.3,23440.0
2020-04-28 14:00:00,21.31,21.36,21.31,21.34,20085.0,21.31,21.36,21.31,21.34,20085.0
2020-04-28 14:05:00,21.35,21.38,21.33,21.37,23800.0,21.35,21.38,21.33,21.37,23800.0
2020-04-28 14:10:00,21.37,21.42,21.37,21.41,25535.0,21.37,21.42,21.37,21.41,25535.0
2020-04-28 14:15:00,21.41,21.41,21.39,21.4,18245.0,21.41,21.41,21.39,21.4,18245.0
2020-04-28 14:20:00,21.4,21.41,21.38,21.4,19490.0,21.4,21.41,21.38,21.4,19490.0
2020-04-28 14:25:00,21.4,21.42,21.37,21.39,40940.0,21.4,21.42,21.37,21.39,40940.0
2020-04-28 14:30:00,21.4,21.41,21.37,21.38,22035.0,21.4,21.41,21.37,21.38,22035.0
2020-04-28 14:35:00,21.38,21.38,21.32,21.32,19000.0,21.38,21.38,21.32,21.32,19000.0
2020-04-28 14:40:00,21.31,21.35,21.3,21.3,26305.0,21.31,21.35,21.3,21.3,26305.0
2020-04-28 14:45:00,21.31,21.32,21.31,21.31,13200.0,21.31,21.32,21.31,21.31,13200.0
2020-04-28 14:50:00,21.3,21.32,21.27,21.27,20695.0,21.3,21.32,21.27,21.27,20695.0
2020-04-28 14:55:00,21.26,21.27,21.22,21.27,44750.0,21.26,21.27,21.22,21.27,44750.0
2020-04-28 15:00:00,21.26,21.3,21.25,21.26,33900.0,21.26,21.3,21.25,21.26,33900.0
2020-04-28 15:05:00,21.27,21.3,21.27,21.29,31975.0,21.27,21.3,21.27,21.29,31975.0
2020-04-28 15:10:00,21.28,21.3,21.28,21.29,20735.0,21.28,21.3,21.28,21.29,20735.0
2020-04-28 15:15:00,21.29,21.31,21.26,21.31,44150.0,21.29,21.31,21.26,21.31,44150.0
2020-04-28 15:20:00,21.3,21.37,21.22,21.27,50950.0,21.3,21.37,21.22,21.27,50950.0
2020-04-28 15:25:00,21.28,21.29,21.27,21.29,25090.0,21.28,21.29,21.27,21.29,25090.0
2020-04-28 15:30:00,21.27,21.29,21.24,21.24,32205.0,21.27,21.29,21.24,21.24,32205.0
2020-04-28 15:35:00,21.25,21.27,21.22,21.27,32685.0,21.25,21.27,21.22,21.27,32685.0
2020-04-28 15:40:00,21.28,21.28,21.23,21.24,42035.0,21.28,21.28,21.23,21.24,42035.0
2020-04-28 15:45:00,21.24,21.24,21.14,21.14,52020.0,21.24,21.24,21.14,21.14,52020.0
2020-04-28 15:50:00,21.14,21.34,21.09,21.11,437140.0,21.14,21.34,21.09,21.11,437140.0
2020-04-28 15:55:00,21.11,21.16,21.08,21.09,473855.0,21.11,21.16,21.08,21.09,473855.0
2020-04-29 09:30:00,21.41,21.41,21.14,21.19,80395.0,21.41,21.41,21.14,21.19,80395.0
2020-04-29 09:35:00,21.2,21.2,21.02,21.13,28650.0,21.2,21.2,21.02,21.13,28650.0
2020-04-29 09:40:00,21.17,21.28,21.17,21.28,21500.0,21.17,21.28,21.17,21.28,21500.0
2020-04-29 09:45:00,21.24,21.36,21.21,21.32,29040.0,21.24,21.36,21.21,21.32,29040.0
2020-04-29 09:50:00,21.34,21.4,21.34,21.39,24000.0,21.34,21.4,21.34,21.39,24000.0
2020-04-29 09:55:00,21.37,21.41,21.35,21.36,24000.0,21.37,21.41,21.35,21.36,24000.0
2020-04-29 10:00:00,21.35,21.36,21.26,21.31,59260.0,21.35,21.36,21.26,21.31,59260.0
2020-04-29 10:05:00,21.29,21.31,21.27,21.27,9500.0,21.29,21.31,21.27,21.27,9500.0
2020-04-29 10:10:00,21.27,21.39,21.27,21.38,73800.0,21.27,21.39,21.27,21.38,73800.0
2020-04-29 10:15:00,21.39,21.43,21.37,21.42,21955.0,21.39,21.43,21.37,21.42,21955.0
2020-04-29 10:20:00,21.41,21.48,21.4,21.47,32805.0,21.41,21.48,21.4,21.47,32805.0
2020-04-29 10:25:00,21.49,21.54,21.49,21.49,30765.0,21.49,21.54,21.49,21.49,30765.0
2020-04-29 10:30:00,21.5,21.53,21.49,21.51,14000.0,21.5,21.53,21.49,21.51,14000.0
2020-04-29 10:35:00,21.52,21.57,21.52,21.56,46220.0,21.52,21.57,21.52,21.56,46220.0
2020-04-29 10:40:00,21.57,21.59,21.55,21.56,15000.0,21.57,21.59,21.55,21.56,15000.0
2020-04-29 10:45:00,21.56,21.6,21.55,21.58,40935.0,21.56,21.6,21.55,21.58,40935.0
2020-04-29 10:50:00,21.59,21.61,21.57,21.6,38875.0,21.59,21.61,21.57,21.6,38875.0
2020-04-29 10:55:00,21.6,21.62,21.58,21.61,16330.0,21.6,21.62,21.58,21.61,16330.0
2020-04-29 11:00:00,21.61,21.63,21.58,21.6,21525.0,21.61,21.63,21.58,21.6,21525.0
2020-04-29 11:05:00,21.61,21.64,21.6,21.6,23955.0,21.61,21.64,21.6,21.6,23955.0
2020-04-29 11:10:00,21.58,21.64,21.58,21.62,13310.0,21.58,21.64,21.58,21.62,13310.0
2020-04-29 11:15:00,21.62,21.63,21.6,21.63,36400.0,21.62,21.63,21.6,21.63,36400.0
2020-04-29 11:20:00,21.62,21.67,21.62,21.66,34665.0,21.62,21.67,21.62,21.66,34665.0
2020-04-29 11:25:00,21.65,21.66,21.63,21.63,8500.0,21.65,21.66,21.63,21.63,8500.0
2020-04-29 11:30:00,21.62,21.69,21.62,21.67,26605.0,21.62,21.69,21.62,21.67,26605.0
2020-04-29 11:35:00,21.67,21.67,21.63,21.63,13695.0,21.67,21.67,21.63,21.63,13695.0
2020-04-29 11:40:00,21.6,21.63,21.6,21.63,14500.0,21.6,21.63,21.6,21.63,14500.0
2020-04-29 11:45:00,21.63,21.64,21.59,21.59,20220.0,21.63,21.64,21.59,21.59,20220.0
2020-04-29 11:50:00,21.59,21.62,21.58,21.61,20945.0,21.59,21.62,21.58,21.61,20945.0
2020-04-29 11:55:00,21.62,21.64,21.57,21.58,33500.0,21.62,21.64,21.57,21.58,33500.0
2020-04-29 12:00:00,21.59,21.63,21.57,21.59,38235.0,21.59,21.63,21.57,21.59,38235.0
2020-04-29 12:05:00,21.58,21.64,21.57,21.64,57280.0,21.58,21.64,21.57,21.64,57280.0
2020-04-29 12:10:00,21.66,21.69,21.61,21.69,32945.0,21.66,21.69,21.61,21.69,32945.0
2020-04-29 12:15:00,21.69,21.7,21.62,21.69,39080.0,21.69,21.7,21.62,21.69,39080.0
2020-04-29 12:20:00,21.69,21.69,21.67,21.69,15980.0,21.69,21.69,21.67,21.69,15980.0
2020-04-29 12:25:00,21.67,21.7,21.67,21.68,10000.0,21.67,21.7,21.67,21.68,10000.0
2020-04-29 12:30:00,21.68,21.68,21.67,21.68,2500.0,21.68,21.68,21.67,21.68,2500.0
2020-04-29 12:35:00,21.67,21.72,21.66,21.71,20875.0,21.67,21.72,21.66,21.71,20875.0
2020-04-29 12:40:00,21.7,21.71,21.68,21.7,16250.0,21.7,21.71,21.68,21.7,16250.0
2020-04-29 12:45:00,21.69,21.71,21.68,21.71,20260.0,21.69,21.71,21.68,21.71,20260.0
2020-04-29 12:50:00,21.71,21.71,21.7,21.7,11930.0,21.71,21.71,21.7,21.7,11930.0
2020-04-29 12:55:00,21.7,21.71,21.66,21.67,22850.0,21.7,21.71,21.66,21.67,22850.0
2020-04-29 13:00:00,21.68,21.71,21.68,21.71,19250.0,21.68,21.71,21.68,21.71,19250.0
2020-04-29 13:05:00,21.72,21.72,21.69,21.7,8815.0,21.72,21.72,21.69,21.7,8815.0
2020-04-29 13:10:00,21.68,21.72,21.68,21.7,66330.0,21.68,21.72,21.68,21.7,66330.0
2020-04-29 13:15:00,21.71,21.72,21.7,21.71,7575.0,21.71,21.72,21.7,21.71,7575.0
2020-04-29 13:20:00,21.71,21.71,21.69,21.71,9040.0,21.71,21.71,21.69,21.71,9040.0
2020-04-29 13:25:00,21.71,21.72,21.68,21.68,17960.0,21.71,21.72,21.68,21.68,17960.0
2020-04-29 13:30:00,21.69,21.69,21.66,21.68,8000.0,21.69,21.69,21.66,21.68,8000.0
2020-04-29 13:35:00,21.67,21.68,21.64,21.64,19210.0,21.67,21.68,21.64,21.64,19210.0
2020-04-29 13:40:00,21.65,21.66,21.62,21.63,10940.0,21.65,21.66,21.62,21.63,10940.0
2020-04-29 13:45:00,21.63,21.66,21.62,21.64,20525.0,21.63,21.66,21.62,21.64,20525.0
2020-04-29 13:50:00,21.64,21.7,21.64,21.7,25000.0,21.64,21.7,21.64,21.7,25000.0
2020-04-29 13:55:00,21.7,21.75,21.69,21.73,10705.0,21.7,21.75,21.69,21.73,10705.0
2020-04-29 14:00:00,21.75,21.76,21.63,21.68,46240.0,21.75,21.76,21.63,21.68,46240.0
2020-04-29 14:05:00,21.68,21.69,21.65,21.66,10825.0,21.68,21.69,21.65,21.66,10825.0
2020-04-29 14:10:00,21.68,21.68,21.57,21.6,44290.0,21.68,21.68,21.57,21.6,44290.0
2020-04-29 14:15:00,21.6,21.64,21.6,21.61,26655.0,21.6,21.64,21.6,21.61,26655.0
2020-04-29 14:20:00,21.61,21.67,21.6,21.66,35445.0,21.61,21.67,21.6,21.66,35445.0
2020-04-29 14:25:00,21.65,21.68,21.65,21.65,16755.0,21.65,21.68,21.65,21.65,16755.0
2020-04-29 14:30:00,21.66,21.66,21.62,21.64,31375.0,21.66,21.66,21.62,21.64,31375.0
2020-04-29 14:35:00,21.62,21.67,21.59,21.67,26455.0,21.62,21.67,21.59,21.67,26455.0
2020-04-29 14:40:00,21.67,21.68,21.65,21.66,16510.0,21.67,21.68,21.65,21.66,16510.0
2020-04-29 14:45:00,21.66,21.66,21.62,21.65,41710.0,21.66,21.66,21.62,21.65,41710.0
2020-04-29 14:50:00,21.65,21.66,21.63,21.65,23840.0,21.65,21.66,21.63,21.65,23840.0
2020-04-29 14:55:00,21.64,21.76,21.64,21.75,43620.0,21.64,21.76,21.64,21.75,43620.0
2020-04-29 15:00:00,21.75,21.83,21.74,21.83,86660.0,21.75,21.83,21.74,21.83,86660.0
2020-04-29 15:05:00,21.83,21.84,21.81,21.82,28570.0,21.83,21.84,21.81,21.82,28570.0
2020-04-29 15:10:00,21.83,21.84,21.8,21.81,48390.0,21.83,21.84,21.8,21.81,48390.0
2020-04-29 15:15:00,21.79,21.84,21.78,21.84,32250.0,21.79,21.84,21.78,21.84,32250.0
2020-04-29 15:20:00,21.84,21.85,21.82,21.82,34645.0,21.84,21.85,21.82,21.82,34645.0
2020-04-29 15:25:00,21.84,21.84,21.81,21.83,63050.0,21.84,21.84,21.81,21.83,63050.0
2020-04-29 15:30:00,21.82,21.82,21.79,21.81,40280.0,21.82,21.82,21.79,21.81,40280.0
2020-04-29 15:35:00,21.8,21.8,21.76,21.78,56675.0,21.8,21.8,21.76,21.78,56675.0
2020-04-29 15:40:00,21.78,21.82,21.78,21.78,78045.0,21.78,21.82,21.78,21.78,78045.0
2020-04-29 15:45:00,21.78,21.8,21.76,21.77,75625.0,21.78,21.8,21.76,21.77,75625.0
2020-04-29 15:50:00,21.77,21.78,21.69,21.71,224720.0,21.77,21.78,21.69,21.71,224720.0
2020-04-29 15:55:00,21.72,21.74,21.7,21.72,286435.0,21.72,21.74,21.7,21.72,286435.0
2020-04-30 09:30:00,21.6,21.83,21.6,21.83,89165.0,21.6,21.83,21.6,21.83,89165.0
2020-04-30 09:35:00,21.83,21.83,21.54,21.66,36905.0,21.83,21.83,21.54,21.66,36905.0
2020-04-30 09:40:00,21.64,21.64,21.48,21.52,44660.0,21.64,21.64,21.48,21.52,44660.0
2020-04-30 09:45:00,21.48,21.57,21.44,21.55,36340.0,21.48,21.57,21.44,21.55,36340.0
2020-04-30 09:50:00,21.54,21.63,21.54,21.56,44850.0,21.54,21.63,21.54,21.56,44850.0
2020-04-30 09:55:00,21.56,21.62,21.47,21.61,23325.0,21.56,21.62,21.47,21.61,23325.0
2020-04-30 10:00:00,21.61,21.71,21.54,21.54,43945.0,21.61,21.71,21.54,21.54,43945.0
2020-04-30 10:05:00,21.57,21.6,21.54,21.55,21600.0,21.57,21.6,21.54,21.55,21600.0
2020-04-30 10:10:00,21.56,21.61,21.55,21.61,30525.0,21.56,21.61,21.55,21.61,30525.0
2020-04-30 10:15:00,21.54,21.6,21.5,21.59,23700.0,21.54,21.6,21.5,21.59,23700.0
2020-04-30 10:20:00,21.58,21.58,21.47,21.47,31495.0,21.58,21.58,21.47,21.47,31495.0
2020-04-30 10:25:00,21.49,21.57,21.46,21.57,27110.0,21.49,21.57,21.46,21.57,27110.0
2020-04-30 10:30:00,21.56,21.57,21.53,21.56,15500.0,21.56,21.57,21.53,21.56,15500.0
2020-04-30 10:35:00,21.54,21.55,21.49,21.51,35020.0,21.54,21.55,21.49,21.51,35020.0
2020-04-30 10:40:00,21.51,21.56,21.46,21.47,29310.0,21.51,21.56,21.46,21.47,29310.0
2020-04-30 10:45:00,21.47,21.56,21.46,21.55,36040.0,21.47,21.56,21.46,21.55,36040.0
2020-04-30 10:50:00,21.55,21.56,21.5,21.53,29035.0,21.55,21.56,21.5,21.53,29035.0
2020-04-30 10:55:00,21.53,21.64,21.52,21.61,101170.0,21.53,21.64,21.52,21.61,101170.0
2020-04-30 11:00:00,21.63,21.77,21.63,21.73,27515.0,21.63,21.77,21.63,21.73,27515.0
2020-04-30 11:05:00,21.72,21.74,21.7,21.71,13500.0,21.72,21.74,21.7,21.71,13500.0
2020-04-30 11:10:00,21.72,21.76,21.69,21.7,36350.0,21.72,21.76,21.69,21.7,36350.0
2020-04-30 11:15:00,21.72,21.73,21.68,21.7,15040.0,21.72,21.73,21.68,21.7,15040.0
2020-04-30 11:20:00,21.7,21.76,21.69,21.73,16500.0,21.7,21.76,21.69,21.73,16500.0
2020-04-30 11:25:00,21.74,21.76,21.69,21.69,14700.0,21.74,21.76,21.69,21.69,14700.0
2020-04-30 11:30:00,21.69,21.75,21.66,21.73,16300.0,21.69,21.75,21.66,21.73,16300.0
2020-04-30 11:35:00,21.73,21.75,21.66,21.68,12500.0,21.73,21.75,21.66,21.68,12500.0
2020-04-30 11:40:00,21.7,21.72,21.69,21.72,3000.0,21.7,21.72,21.69,21.72,3000.0
2020-04-30 11:45:00,21.71,21.71,21.64,21.64,8500.0,21.71,21.71,21.64,21.64,8500.0
2020-04-30 11:50:00,21.64,21.66,21.63,21.65,21055.0,21.64,21.66,21.63,21.65,21055.0
2020-04-30 11:55:00,21.65,21.7,21.65,21.65,10500.0,21.65,21.7,21.65,21.65,10500.0
2020-04-30 12:00:00,21.65,21.65,21.53,21.56,18195.0,21.65,21.65,21.53,21.56,18195.0
2020-04-30 12:05:00,21.56,21.57,21.53,21.53,11500.0,21.56,21.57,21.53,21.53,11500.0
2020-04-30 12:10:00,21.52,21.56,21.5,21.51,22750.0,21.52,21.56,21.5,21.51,22750.0
2020-04-30 12:15:00,21.51,21.53,21.48,21.51,58325.0,21.51,21.53,21.48,21.51,58325.0
2020-04-30 12:20:00,21.5,21.51,21.49,21.5,21500.0,21.5,21.51,21.49,21.5,21500.0
2020-04-30 12:25:00,21.49,21.54,21.46,21.48,81715.0,21.49,21.54,21.46,21.48,81715.0
2020-04-30 12:30:00,21.49,21.5,21.45,21.5,17270.0,21.49,21.5,21.45,21.5,17270.0
2020-04-30 12:35:00,21.49,21.51,21.47,21.48,10000.0,21.49,21.51,21.47,21.48,10000.0
2020-04-30 12:40:00,21.48,21.51,21.47,21.5,12555.0,21.48,21.51,21.47,21.5,12555.0
2020-04-30 12:45:00,21.48,21.52,21.48,21.51,13000.0,21.48,21.52,21.48,21.51,13000.0
2020-04-30 12:50:00,21.52,21.54,21.5,21.53,66345.0,21.52,21.54,21.5,21.53,66345.0
2020-04-30 12:55:00,21.53,21.58,21.52,21.56,11000.0,21.53,21.58,21.52,21.56,11000.0
2020-04-30 13:00:00,21.55,21.57,21.54,21.54,20190.0,21.55,21.57,21.54,21.54,20190.0
2020-04-30 13:05:00,21.55,21.6,21.54,21.6,17550.0,21.55,21.6,21.54,21.6,17550.0
2020-04-30 13:10:00,21.59,21.64,21.58,21.64,16000.0,21.59,21.64,21.58,21.64,16000.0
2020-04-30 13:15:00,21.65,21.65,21.62,21.64,13000.0,21.65,21.65,21.62,21.64,13000.0
2020-04-30 13:20:00,21.65,21.66,21.64,21.64,18750.0,21.65,21.66,21.64,21.64,18750.0
2020-04-30 13:25:00,21.64,21.65,21.62,21.64,13270.0,21.64,21.65,21.62,21.64,13270.0
2020-04-30 13:30:00,21.63,21.64,21.6,21.61,12865.0,21.63,21.64,21.6,21.61,12865.0
2020-04-30 13:35:00,21.61,21.62,21.57,21.6,11000.0,21.61,21.62,21.57,21.6,11000.0
2020-04-30 13:40:00,21.59,21.6,21.57,21.6,19810.0,21.59,21.6,21.57,21.6,19810.0
2020-04-30 13:45:00,21.59,21.6,21.57,21.6,27630.0,21.59,21.6,21.57,21.6,27630.0
2020-04-30 13:50:00,21.59,21.61,21.58,21.58,21350.0,21.59,21.61,21.58,21.58,21350.0
2020-04-30 13:55:00,21.59,21.61,21.58,21.58,12250.0,21.59,21.61,21.58,21.58,12250.0
2020-04-30 14:00:00,21.57,21.61,21.55,21.6,14490.0,21.57,21.61,21.55,21.6,14490.0
2020-04-30 14:05:00,21.6,21.62,21.6,21.6,8250.0,21.6,21.62,21.6,21.6,8250.0
2020-04-30 14:10:00,21.6,21.64,21.6,21.63,12005.0,21.6,21.64,21.6,21.63,12005.0
2020-04-30 14:15:00,21.63,21.64,21.61,21.61,21750.0,21.63,21.64,21.61,21.61,21750.0
2020-04-30 14:20:00,21.6,21.62,21.59,21.62,14515.0,21.6,21.62,21.59,21.62,14515.0
2020-04-30 14:25:00,21.63,21.68,21.62,21.66,23980.0,21.63,21.68,21.62,21.66,23980.0
2020-04-30 14:30:00,21.66,21.68,21.65,21.66,12500.0,21.66,21.68,21.65,21.66,12500.0
2020-04-30 14:35:00,21.65,21.67,21.61,21.63,25000.0,21.65,21.67,21.61,21.63,25000.0
2020-04-30 14:40:00,21.63,21.63,21.58,21.58,24100.0,21.63,21.63,21.58,21.58,24100.0
2020-04-30 14:45:00,21.59,21.61,21.57,21.58,15500.0,21.59,21.61,21.57,21.58,15500.0
2020-04-30 14:50:00,21.58,21.58,21.55,21.55,23875.0,21.58,21.58,21.55,21.55,23875.0
2020-04-30 14:55:00,21.54,21.56,21.52,21.54,12675.0,21.54,21.56,21.52,21.54,12675.0
2020-04-30 15:00:00,21.54,21.55,21.53,21.53,16485.0,21.54,21.55,21.53,21.53,16485.0
2020-04-30 15:05:00,21.52,21.57,21.52,21.56,18280.0,21.52,21.57,21.52,21.56,18280.0
2020-04-30 15:10:00,21.56,21.56,21.54,21.56,26370.0,21.56,21.56,21.54,21.56,26370.0
2020-04-30 15:15:00,21.58,21.62,21.58,21.6,20250.0,21.58,21.62,21.58,21.6,20250.0
2020-04-30 15:20:00,21.6,21.65,21.6,21.64,14000.0,21.6,21.65,21.6,21.64,14000.0
2020-04-30 15:25:00,21.64,21.65,21.62,21.63,26090.0,21.64,21.65,21.62,21.63,26090.0
2020-04-30 15:30:00,21.63,21.65,21.61,21.61,24695.0,21.63,21.65,21.61,21.61,24695.0
2020-04-30 15:35:00,21.62,21.62,21.58,21.59,32000.0,21.62,21.62,21.58,21.59,32000.0
2020-04-30 15:40:00,21.59,21.61,21.57,21.61,45710.0,21.59,21.61,21.57,21.61,45710.0
2020-04-30 15:45:00,21.61,21.63,21.59,21.59,47975.0,21.61,21.63,21.59,21.59,47975.0
2020-04-30 15:50:00,21.59,21.61,21.53,21.59,205265.0,21.59,21.61,21.53,21.59,205265.0
2020-04-30 15:55:00,21.58,21.6,21.55,21.57,184910.0,21.58,21.6,21.55,21.57,184910.0
2020-05-01 09:30:00,21.14,21.36,21.04,21.34,107570.0,21.14,21.36,21.04,21.34,107570.0
2020-05-01 09:35:00,21.38,21.38,21.13,21.14,20250.0,21.38,21.38,21.13,21.14,20250.0
2020-05-01 09:40:00,21.17,21.26,21.17,21.24,20905.0,21.17,21.26,21.17,21.24,20905.0
2020-05-01 09:45:00,21.24,21.3,21.18,21.24,26550.0,21.24,21.3,21.18,21.24,26550.0
2020-05-01 09:50:00,21.28,21.28,21.07,21.09,30610.0,21.28,21.28,21.07,21.09,30610.0
2020-05-01 09:55:00,21.14,21.25,21.11,21.25,51975.0,21.14,21.25,21.11,21.25,51975.0
2020-05-01 10:00:00,21.29,21.3,21.17,21.2,47610.0,21.29,21.3,21.17,21.2,47610.0
2020-05-01 10:05:00,21.21,21.28,21.17,21.18,43000.0,21.21,21.28,21.17,21.18,43000.0
2020-05-01 10:10:00,21.15,21.17,21.09,21.12,44500.0,21.15,21.17,21.09,21.12,44500.0
2020-05-01 10:15:00,21.09,21.13,20.94,20.97,73000.0,21.09,21.13,20.94,20.97,73000.0
2020-05-01 10:20:00,20.98,21.05,20.96,20.99,22870.0,20.98,21.05,20.96,20.99,22870.0
2020-05-01 10:25:00,20.99,21.1,20.99,21.07,22335.0,20.99,21.1,20.99,21.07,22335.0
2020-05-01 10:30:00,21.1,21.12,21.04,21.11,28205.0,21.1,21.12,21.04,21.11,28205.0
2020-05-01 10:35:00,21.12,21.2,21.12,21.14,33295.0,21.12,21.2,21.12,21.14,33295.0
2020-05-01 10:40:00,21.13,21.2,21.11,21.13,28755.0,21.13,21.2,21.11,21.13,28755.0
2020-05-01 10:45:00,21.14,21.17,21.08,21.08,13885.0,21.14,21.17,21.08,21.08,13885.0
2020-05-01 10:50:00,21.04,21.07,21.03,21.07,9000.0,21.04,21.07,21.03,21.07,9000.0
2020-05-01 10:55:00,21.06,21.14,21.05,21.1,33670.0,21.06,21.14,21.05,21.1,33670.0
2020-05-01 11:00:00,21.09,21.1,21.07,21.09,26050.0,21.09,21.1,21.07,21.09,26050.0
2020-05-01 11:05:00,21.09,21.12,21.07,21.09,24595.0,21.09,21.12,21.07,21.09,24595.0
2020-05-01 11:10:00,21.1,21.17,21.1,21.17,24700.0,21.1,21.17,21.1,21.17,24700.0
2020-05-01 11:15:00,21.16,21.16,21.07,21.07,25825.0,21.16,21.16,21.07,21.07,25825.0
2020-05-01 11:20:00,21.08,21.11,21.06,21.06,21000.0,21.08,21.11,21.06,21.06,21000.0
2020-05-01 11:25:00,21.05,21.08,21.04,21.04,29840.0,21.05,21.08,21.04,21.04,29840.0
2020-05-01 11:30:00,21.05,21.05,20.97,20.97,33100.0,21.05,21.05,20.97,20.97,33100.0
2020-05-01 11:35:00,20.97,20.98,20.95,20.97,16935.0,20.97,20.98,20.95,20.97,16935.0
2020-05-01 11:40:00,20.98,20.99,20.95,20.95,16285.0,20.98,20.99,20.95,20.95,16285.0
2020-05-01 11:45:00,20.96,20.96,20.89,20.9,26395.0,20.96,20.96,20.89,20.9,26395.0
2020-05-01 11:50:00,20.9,20.91,20.84,20.88,17015.0,20.9,20.91,20.84,20.88,17015.0
2020-05-01 11:55:00,20.89,20.9,20.85,20.86,33420.0,20.89,20.9,20.85,20.86,33420.0
2020-05-01 12:00:00,20.85,20.85,20.76,20.76,24445.0,20.85,20.85,20.76,20.76,24445.0
2020-05-01 12:05:00,20.76,20.8,20.75,20.77,15945.0,20.76,20.8,20.75,20.77,15945.0
2020-05-01 12:10:00,20.79,20.89,20.79,20.89,11910.0,20.79,20.89,20.79,20.89,11910.0
2020-05-01 12:15:00,20.86,20.87,20.83,20.87,27045.0,20.86,20.87,20.83,20.87,27045.0
2020-05-01 12:20:00,20.87,20.9,20.86,20.89,16905.0,20.87,20.9,20.86,20.89,16905.0
2020-05-01 12:25:00,20.88,20.89,20.85,20.85,19610.0,20.88,20.89,20.85,20.85,19610.0
2020-05-01 12:30:00,20.84,20.87,20.82,20.87,10305.0,20.84,20.87,20.82,20.87,10305.0
2020-05-01 12:35:00,20.88,20.88,20.84,20.86,8500.0,20.88,20.88,20.84,20.86,8500.0
2020-05-01 12:40:00,20.85,20.86,20.82,20.83,28405.0,20.85,20.86,20.82,20.83,28405.0
2020-05-01 12:45:00,20.86,20.87,20.85,20.87,15080.0,20.86,20.87,20.85,20.87,15080.0
2020-05-01 12:50:00,20.88,20.9,20.86,20.88,17195.0,20.88,20.9,20.86,20.88,17195.0
2020-05-01 12:55:00,20.88,20.89,20.87,20.88,9000.0,20.88,20.89,20.87,20.88,9000.0
2020-05-01 13:00:00,20.86,20.88,20.86,20.88,17080.0,20.86,20.88,20.86,20.88,17080.0
2020-05-01 13:05:00,20.88,20.9,20.87,20.87,29400.0,20.88,20.9,20.87,20.87,29400.0
2020-05-01 13:10:00,20.88,20.88,20.8,20.8,10500.0,20.88,20.88,20.8,20.8,10500.0
2020-05-01 13:15:00,20.81,20.82,20.78,20.82,30340.0,20.81,20.82,20.78,20.82,30340.0
2020-05-01 13:20:00,20.82,20.82,20.79,20.79,17910.0,20.82,20.82,20.79,20.79,17910.0
2020-05-01 13:25:00,20.79,20.81,20.79,20.81,11165.0,20.79,20.81,20.79,20.81,11165.0
2020-05-01 13:30:00,20.8,20.84,20.8,20.8,11250.0,20.8,20.84,20.8,20.8,11250.0
2020-05-01 13:35:00,20.79,20.8,20.77,20.78,20840.0,20.79,20.8,20.77,20.78,20840.0
2020-05-01 13:40:00,20.79,20.82,20.79,20.81,17035.0,20.79,20.82,20.79,20.81,17035.0
2020-05-01 13:45:00,20.8,20.82,20.8,20.81,12000.0,20.8,20.82,20.8,20.81,12000.0
2020-05-01 13:50:00,20.81,20.84,20.79,20.8,23390.0,20.81,20.84,20.79,20.8,23390.0
2020-05-01 13:55:00,20.8,20.87,20.79,20.87,18775.0,20.8,20.87,20.79,20.87,18775.0
2020-05-01 14:00:00,20.87,20.89,20.83,20.87,20270.0,20.87,20.89,20.83,20.87,20270.0
2020-05-01 14:05:00,20.88,20.88,20.82,20.84,14265.0,20.88,20.88,20.82,20.84,14265.0
2020-05-01 14:10:00,20.84,20.84,20.82,20.82,18500.0,20.84,20.84,20.82,20.82,18500.0
2020-05-01 14:15:00,20.82,20.84,20.81,20.82,13595.0,20.82,20.84,20.81,20.82,13595.0
2020-05-01 14:20:00,20.82,20.85,20.81,20.85,18080.0,20.82,20.85,20.81,20.85,18080.0
2020-05-01 14:25:00,20.86,20.89,20.84,20.89,29895.0,20.86,20.89,20.84,20.89,29895.0
2020-05-01 14:30:00,20.88,20.88,20.85,20.85,22000.0,20.88,20.88,20.85,20.85,22000.0
2020-05-01 14:35:00,20.84,20.91,20.84,20.91,28430.0,20.84,20.91,20.84,20.91,28430.0
2020-05-01 14:40:00,20.91,20.92,20.86,20.86,28555.0,20.91,20.92,20.86,20.86,28555.0
2020-05-01 14:45:00,20.86,20.87,20.84,20.85,43475.0,20.86,20.87,20.84,20.85,43475.0
2020-05-01 14:50:00,20.85,20.85,20.83,20.85,21335.0,20.85,20.85,20.83,20.85,21335.0
2020-05-01 14:55:00,20.86,20.87,20.84,20.87,35375.0,20.86,20.87,20.84,20.87,35375.0
2020-05-01 15:00:00,20.87,20.9,20.85,20.9,26000.0,20.87,20.9,20.85,20.9,26000.0
2020-05-01 15:05:00,20.9,20.91,20.87,20.91,19450.0,20.9,20.91,20.87,20.91,19450.0
2020-05-01 15:10:00,20.91,20.94,20.9,20.92,26500.0,20.91,20.94,20.9,20.92,26500.0
2020-05-01 15:15:00,20.92,20.94,20.9,20.91,27675.0,20.92,20.94,20.9,20.91,27675.0
2020-05-01 15:20:00,20.91,20.92,20.88,20.88,28385.0,20.91,20.92,20.88,20.88,28385.0
2020-05-01 15:25:00,20.87,20.88,20.86,20.87,34475.0,20.87,20.88,20.86,20.87,34475.0
2020-05-01 15:30:00,20.88,20.88,20.81,20.81,28175.0,20.88,20.88,20.81,20.81,28175.0
2020-05-01 15:35:00,20.82,20.83,20.79,20.82,61185.0,20.82,20.83,20.79,20.82,61185.0
2020-05-01 15:40:00,20.82,20.85,20.79,20.83,57700.0,20.82,20.85,20.79,20.83,57700.0
2020-05-01 15:45:00,20.83,20.89,20.8,20.89,68810.0,20.83,20.89,20.8,20.89,68810.0
2020-05-01 15:50:00,20.88,20.88,20.81,20.82,93130.0,20.88,20.88,20.81,20.82,93130.0
2020-05-01 15:55:00,20.82,20.88,20.8,20.87,228980.0,20.82,20.88,20.8,20.87,228980.0
2020-05-04 09:30:00,20.85,20.97,20.81,20.96,98095.0,20.85,20.97,20.81,20.96,98095.0
2020-05-04 09:35:00,20.96,21.02,20.87,20.92,48200.0,20.96,21.02,20.87,20.92,48200.0
2020-05-04 09:40:00,20.86,20.97,20.85,20.94,27620.0,20.86,20.97,20.85,20.94,27620.0
2020-05-04 09:45:00,20.93,21.04,20.92,21.0,26135.0,20.93,21.04,20.92,21.0,26135.0
2020-05-04 09:50:00,21.02,21.13,21.0,21.06,36775.0,21.02,21.13,21.0,21.06,36775.0
2020-05-04 09:55:00,21.05,21.09,21.02,21.09,20500.0,21.05,21.09,21.02,21.09,20500.0
2020-05-04 10:00:00,21.11,21.19,21.07,21.19,45890.0,21.11,21.19,21.07,21.19,45890.0
2020-05-04 10:05:00,21.21,21.21,21.08,21.08,74040.0,21.21,21.21,21.08,21.08,74040.0
2020-05-04 10:10:00,21.1,21.15,21.06,21.09,26090.0,21.1,21.15,21.06,21.09,26090.0
2020-05-04 10:15:00,21.08,21.13,21.05,21.05,30500.0,21.08,21.13,21.05,21.05,30500.0
2020-05-04 10:20:00,21.05,21.08,21.03,21.05,26750.0,21.05,21.08,21.03,21.05,26750.0
2020-05-04 10:25:00,21.07,21.1,21.05,21.07,21720.0,21.07,21.1,21.05,21.07,21720.0
2020-05-04 10:30:00,21.08,21.13,21.05,21.08,41405.0,21.08,21.13,21.05,21.08,41405.0
2020-05-04 10:35:00,21.1,21.1,21.05,21.09,15270.0,21.1,21.1,21.05,21.09,15270.0
2020-05-04 10:40:00,21.1,21.15,21.07,21.15,29550.0,21.1,21.15,21.07,21.15,29550.0
2020-05-04 10:45:00,21.15,21.27,21.15,21.2,118650.0,21.15,21.27,21.15,21.2,118650.0
2020-05-04 10:50:00,21.22,21.23,21.17,21.21,23225.0,21.22,21.23,21.17,21.21,23225.0
2020-05-04 10:55:00,21.2,21.21,21.18,21.19,14740.0,21.2,21.21,21.18,21.19,14740.0
2020-05-04 11:00:00,21.18,21.22,21.18,21.21,19795.0,21.18,21.22,21.18,21.21,19795.0
2020-05-04 11:05:00,21.2,21.28,21.2,21.22,19500.0,21.2,21.28,21.2,21.22,19500.0
2020-05-04 11:10:00,21.23,21.29,21.23,21.28,22520.0,21.23,21.29,21.23,21.28,22520.0
2020-05-04 11:15:00,21.29,21.29,21.25,21.29,26660.0,21.29,21.29,21.25,21.29,26660.0
2020-05-04 11:20:00,21.29,21.32,21.26,21.32,18370.0,21.29,21.32,21.26,21.32,18370.0
2020-05-04 11:25:00,21.32,21.32,21.22,21.22,14285.0,21.32,21.32,21.22,21.22,14285.0
2020-05-04 11:30:00,21.23,21.27,21.2,21.2,11000.0,21.23,21.27,21.2,21.2,11000.0
2020-05-04 11:35:00,21.22,21.29,21.22,21.28,19160.0,21.22,21.29,21.22,21.28,19160.0
2020-05-04 11:40:00,21.29,21.3,21.25,21.26,13895.0,21.29,21.3,21.25,21.26,13895.0
2020-05-04 11:45:00,21.25,21.28,21.24,21.26,54630.0,21.25,21.28,21.24,21.26,54630.0
2020-05-04 11:50:00,21.24,21.28,21.24,21.28,20215.0,21.24,21.28,21.24,21.28,20215.0
2020-05-04 11:55:00,21.28,21.31,21.26,21.28,20075.0,21.28,21.31,21.26,21.28,20075.0
2020-05-04 12:00:00,21.3,21.31,21.29,21.31,12750.0,21.3,21.31,21.29,21.31,12750.0
2020-05-04 12:05:00,21.32,21.32,21.26,21.28,12500.0,21.32,21.32,21.26,21.28,12500.0
2020-05-04 12:10:00,21.27,21.27,21.23,21.25,14205.0,21.27,21.27,21.23,21.25,14205.0
2020-05-04 12:15:00,21.24,21.25,21.21,21.21,28345.0,21.24,21.25,21.21,21.21,28345.0
2020-05-04 12:20:00,21.21,21.25,21.18,21.19,49900.0,21.21,21.25,21.18,21.19,49900.0
2020-05-04 12:25:00,21.19,21.21,21.14,21.14,23875.0,21.19,21.21,21.14,21.14,23875.0
2020-05-04 12:30:00,21.14,21.15,21.09,21.09,20480.0,21.14,21.15,21.09,21.09,20480.0
2020-05-04 12:35:00,21.09,21.1,21.05,21.05,22000.0,21.09,21.1,21.05,21.05,22000.0
2020-05-04 12:40:00,21.06,21.1,21.05,21.1,19945.0,21.06,21.1,21.05,21.1,19945.0
2020-05-04 12:45:00,21.08,21.11,21.08,21.1,12250.0,21.08,21.11,21.08,21.1,12250.0
2020-05-04 12:50:00,21.11,21.11,21.06,21.06,9685.0,21.11,21.11,21.06,21.06,9685.0
2020-05-04 12:55:00,21.07,21.08,21.06,21.07,9540.0,21.07,21.08,21.06,21.07,9540.0
2020-05-04 13:00:00,21.06,21.08,21.04,21.07,17580.0,21.06,21.08,21.04,21.07,17580.0
2020-05-04 13:05:00,21.05,21.08,21.05,21.07,13575.0,21.05,21.08,21.05,21.07,13575.0
2020-05-04 13:10:00,21.07,21.07,20.98,21.03,29160.0,21.07,21.07,20.98,21.03,29160.0
2020-05-04 13:15:00,21.02,21.03,20.98,20.99,21425.0,21.02,21.03,20.98,20.99,21425.0
2020-05-04 13:20:00,21.0,21.0,20.98,21.0,17950.0,21.0,21.0,20.98,21.0,17950.0
2020-05-04 13:25:00,21.0,21.0,20.98,20.98,21450.0,21.0,21.0,20.98,20.98,21450.0
2020-05-04 13:30:00,20.98,21.0,20.98,20.98,19795.0,20.98,21.0,20.98,20.98,19795.0
2020-05-04 13:35:00,20.98,20.98,20.93,20.93,18630.0,20.98,20.98,20.93,20.93,18630.0
2020-05-04 13:40:00,20.94,20.95,20.92,20.94,24670.0,20.94,20.95,20.92,20.94,24670.0
2020-05-04 13:45:00,20.94,20.98,20.94,20.97,22205.0,20.94,20.98,20.94,20.97,22205.0
2020-05-04 13:50:00,20.97,21.01,20.97,21.01,25470.0,20.97,21.01,20.97,21.01,25470.0
2020-05-04 13:55:00,21.01,21.04,21.01,21.04,36340.0,21.01,21.04,21.01,21.04,36340.0
2020-05-04 14:00:00,21.04,21.04,21.01,21.02,40430.0,21.04,21.04,21.01,21.02,40430.0
2020-05-04 14:05:00,21.01,21.04,21.01,21.03,34415.0,21.01,21.04,21.01,21.03,34415.0
2020-05-04 14:10:00,21.05,21.13,21.05,21.11,22120.0,21.05,21.13,21.05,21.11,22120.0
2020-05-04 14:15:00,21.12,21.12,21.07,21.09,67405.0,21.12,21.12,21.07,21.09,67405.0
2020-05-04 14:20:00,21.09,21.09,21.06,21.07,22305.0,21.09,21.09,21.06,21.07,22305.0
2020-05-04 14:25:00,21.08,21.09,21.07,21.09,18860.0,21.08,21.09,21.07,21.09,18860.0
2020-05-04 14:30:00,21.09,21.11,21.05,21.05,17180.0,21.09,21.11,21.05,21.05,17180.0
2020-05-04 14:35:00,21.04,21.05,21.01,21.01,14030.0,21.04,21.05,21.01,21.01,14030.0
2020-05-04 14:40:00,21.01,21.05,21.0,21.05,18825.0,21.01,21.05,21.0,21.05,18825.0
2020-05-04 14:45:00,21.03,21.08,21.03,21.08,6080.0,21.03,21.08,21.03,21.08,6080.0
2020-05-04 14:50:00,21.08,21.11,21.07,21.09,23555.0,21.08,21.11,21.07,21.09,23555.0
2020-05-04 14:55:00,21.1,21.12,21.08,21.11,36000.0,21.1,21.12,21.08,21.11,36000.0
2020-05-04 15:00:00,21.11,21.11,21.08,21.09,36730.0,21.11,21.11,21.08,21.09,36730.0
2020-05-04 15:05:00,21.09,21.1,21.07,21.1,19740.0,21.09,21.1,21.07,21.1,19740.0
2020-05-04 15:10:00,21.09,21.13,21.09,21.12,23735.0,21.09,21.13,21.09,21.12,23735.0
2020-05-04 15:15:00,21.12,21.15,21.11,21.14,23340.0,21.12,21.15,21.11,21.14,23340.0
2020-05-04 15:20:00,21.13,21.16,21.12,21.15,22515.0,21.13,21.16,21.12,21.15,22515.0
2020-05-04 15:25:00,21.14,21.17,21.12,21.16,32325.0,21.14,21.17,21.12,21.16,32325.0
2020-05-04 15:30:00,21.14,21.16,21.12,21.16,43490.0,21.14,21.16,21.12,21.16,43490.0
2020-05-04 15:35:00,21.16,21.16,21.14,21.14,38340.0,21.16,21.16,21.14,21.14,38340.0
2020-05-04 15:40:00,21.15,21.15,21.1,21.13,72345.0,21.15,21.15,21.1,21.13,72345.0
2020-05-04 15:45:00,21.13,21.14,21.11,21.12,40880.0,21.13,21.14,21.11,21.12,40880.0
2020-05-04 15:50:00,21.13,21.15,21.08,21.11,143060.0,21.13,21.15,21.08,21.11,143060.0
2020-05-04 15:55:00,21.1,21.15,21.1,21.14,285825.0,21.1,21.15,21.1,21.14,285825.0
2020-05-05 09:30:00,21.14,21.45,21.14,21.33,130345.0,21.14,21.45,21.14,21.33,130345.0
2020-05-05 09:35:00,21.39,21.39,21.25,21.34,28000.0,21.39,21.39,21.25,21.34,28000.0
2020-05-05 09:40:00,21.38,21.43,21.33,21.39,56645.0,21.38,21.43,21.33,21.39,56645.0
2020-05-05 09:45:00,21.39,21.43,21.36,21.43,72360.0,21.39,21.43,21.36,21.43,72360.0
2020-05-05 09:50:00,21.4,21.47,21.39,21.47,11610.0,21.4,21.47,21.39,21.47,11610.0
2020-05-05 09:55:00,21.48,21.53,21.45,21.53,45470.0,21.48,21.53,21.45,21.53,45470.0
2020-05-05 10:00:00,21.53,21.58,21.51,21.54,38125.0,21.53,21.58,21.51,21.54,38125.0
2020-05-05 10:05:00,21.51,21.54,21.47,21.53,27955.0,21.51,21.54,21.47,21.53,27955.0
2020-05-05 10:10:00,21.52,21.56,21.5,21.55,54500.0,21.52,21.56,21.5,21.55,54500.0
2020-05-05 10:15:00,21.56,21.65,21.55,21.65,32305.0,21.56,21.65,21.55,21.65,32305.0
2020-05-05 10:20:00,21.68,21.68,21.63,21.64,43215.0,21.68,21.68,21.63,21.64,43215.0
2020-05-05 10:25:00,21.63,21.64,21.55,21.58,22100.0,21.63,21.64,21.55,21.58,22100.0
2020-05-05 10:30:00,21.57,21.62,21.57,21.6,48500.0,21.57,21.62,21.57,21.6,48500.0
2020-05-05 10:35:00,21.59,21.62,21.58,21.62,16035.0,21.59,21.62,21.58,21.62,16035.0
2020-05-05 10:40:00,21.62,21.68,21.62,21.68,24920.0,21.62,21.68,21.62,21.68,24920.0
2020-05-05 10:45:00,21.67,21.69,21.6,21.63,17545.0,21.67,21.69,21.6,21.63,17545.0
2020-05-05 10:50:00,21.64,21.65,21.59,21.63,23885.0,21.64,21.65,21.59,21.63,23885.0
2020-05-05 10:55:00,21.63,21.71,21.62,21.71,23775.0,21.63,21.71,21.62,21.71,23775.0
2020-05-05 11:00:00,21.71,21.75,21.69,21.74,19015.0,21.71,21.75,21.69,21.74,19015.0
2020-05-05 11:05:00,21.73,21.74,21.68,21.7,22315.0,21.73,21.74,21.68,21.7,22315.0
2020-05-05 11:10:00,21.7,21.72,21.68,21.69,26995.0,21.7,21.72,21.68,21.69,26995.0
2020-05-05 11:15:00,21.69,21.73,21.67,21.73,36750.0,21.69,21.73,21.67,21.73,36750.0
2020-05-05 11:20:00,21.74,21.78,21.74,21.76,20675.0,21.74,21.78,21.74,21.76,20675.0
2020-05-05 11:25:00,21.76,21.77,21.72,21.73,19420.0,21.76,21.77,21.72,21.73,19420.0
2020-05-05 11:30:00,21.73,21.78,21.72,21.73,32535.0,21.73,21.78,21.72,21.73,32535.0
2020-05-05 11:35:00,21.71,21.76,21.7,21.76,21975.0,21.71,21.76,21.7,21.76,21975.0
2020-05-05 11:40:00,21.76,21.8,21.76,21.8,39105.0,21.76,21.8,21.76,21.8,39105.0
2020-05-05 11:45:00,21.79,21.83,21.79,21.82,24440.0,21.79,21.83,21.79,21.82,24440.0
2020-05-05 11:50:00,21.84,21.85,21.8,21.83,26845.0,21.84,21.85,21.8,21.83,26845.0
2020-05-05 11:55:00,21.81,21.89,21.81,21.88,28700.0,21.81,21.89,21.81,21.88,28700.0
2020-05-05 12:00:00,21.89,21.96,21.89,21.93,48820.0,21.89,21.96,21.89,21.93,48820.0
2020-05-05 12:05:00,21.93,21.95,21.9,21.9,30465.0,21.93,21.95,21.9,21.9,30465.0
2020-05-05 12:10:00,21.91,21.91,21.87,21.87,20245.0,21.91,21.91,21.87,21.87,20245.0
2020-05-05 12:15:00,21.88,21.93,21.87,21.92,31005.0,21.88,21.93,21.87,21.92,31005.0
2020-05-05 12:20:00,21.92,21.92,21.87,21.88,22840.0,21.92,21.92,21.87,21.88,22840.0
2020-05-05 12:25:00,21.89,21.89,21.82,21.83,31705.0,21.89,21.89,21.82,21.83,31705.0
2020-05-05 12:30:00,21.82,21.85,21.82,21.84,15000.0,21.82,21.85,21.82,21.84,15000.0
2020-05-05 12:35:00,21.81,21.82,21.79,21.8,24165.0,21.81,21.82,21.79,21.8,24165.0
2020-05-05 12:40:00,21.8,21.81,21.77,21.78,17330.0,21.8,21.81,21.77,21.78,17330.0
2020-05-05 12:45:00,21.78,21.85,21.78,21.85,11810.0,21.78,21.85,21.78,21.85,11810.0
2020-05-05 12:50:00,21.84,21.88,21.82,21.88,45500.0,21.84,21.88,21.82,21.88,45500.0
2020-05-05 12:55:00,21.87,21.93,21.87,21.92,37970.0,21.87,21.93,21.87,21.92,37970.0
2020-05-05 13:00:00,21.92,21.93,21.89,21.9,13500.0,21.92,21.93,21.89,21.9,13500.0
2020-05-05 13:05:00,21.9,21.9,21.86,21.86,27645.0,21.9,21.9,21.86,21.86,27645.0
2020-05-05 13:10:00,21.86,21.87,21.82,21.85,30860.0,21.86,21.87,21.82,21.85,30860.0
2020-05-05 13:15:00,21.85,21.86,21.83,21.83,19415.0,21.85,21.86,21.83,21.83,19415.0
2020-05-05 13:20:00,21.83,21.83,21.8,21.81,20165.0,21.83,21.83,21.8,21.81,20165.0
2020-05-05 13:25:00,21.81,21.86,21.8,21.83,16500.0,21.81,21.86,21.8,21.83,16500.0
2020-05-05 13:30:00,21.83,21.84,21.82,21.83,66655.0,21.83,21.84,21.82,21.83,66655.0
2020-05-05 13:35:00,21.84,21.86,21.83,21.86,10500.0,21.84,21.86,21.83,21.86,10500.0
2020-05-05 13:40:00,21.87,21.89,21.86,21.88,29125.0,21.87,21.89,21.86,21.88,29125.0
2020-05-05 13:45:00,21.88,21.98,21.88,21.98,24990.0,21.88,21.98,21.88,21.98,24990.0
2020-05-05 13:50:00,21.97,21.98,21.95,21.96,36365.0,21.97,21.98,21.95,21.96,36365.0
2020-05-05 13:55:00,21.96,21.98,21.95,21.98,47310.0,21.96,21.98,21.95,21.98,47310.0
2020-05-05 14:00:00,21.98,21.99,21.97,21.97,29110.0,21.98,21.99,21.97,21.97,29110.0
2020-05-05 14:05:00,21.97,22.01,21.97,22.0,83420.0,21.97,22.01,21.97,22.0,83420.0
2020-05-05 14:10:00,22.0,22.02,21.97,21.98,55450.0,22.0,22.02,21.97,21.98,55450.0
2020-05-05 14:15:00,21.97,21.99,21.94,21.94,31290.0,21.97,21.99,21.94,21.94,31290.0
2020-05-05 14:20:00,21.95,21.95,21.93,21.94,33745.0,21.95,21.95,21.93,21.94,33745.0
2020-05-05 14:25:00,21.94,21.95,21.93,21.95,15490.0,21.94,21.95,21.93,21.95,15490.0
2020-05-05 14:30:00,21.95,21.95,21.92,21.93,16670.0,21.95,21.95,21.92,21.93,16670.0
2020-05-05 14:35:00,21.94,21.94,21.91,21.91,9000.0,21.94,21.94,21.91,21.91,9000.0
2020-05-05 14:40:00,21.91,21.95,21.9,21.95,27270.0,21.91,21.95,21.9,21.95,27270.0
2020-05-05 14:45:00,21.94,21.95,21.91,21.93,24710.0,21.94,21.95,21.91,21.93,24710.0
2020-05-05 14:50:00,21.93,21.98,21.93,21.98,19400.0,21.93,21.98,21.93,21.98,19400.0
2020-05-05 14:55:00,21.97,22.03,21.97,22.03,32010.0,21.97,22.03,21.97,22.03,32010.0
2020-05-05 15:00:00,22.02,22.02,21.97,22.01,64500.0,22.02,22.02,21.97,22.01,64500.0
2020-05-05 15:05:00,22.02,22.02,21.99,22.01,27435.0,22.02,22.02,21.99,22.01,27435.0
2020-05-05 15:10:00,22.0,22.01,21.99,22.0,30910.0,22.0,22.01,21.99,22.0,30910.0
2020-05-05 15:15:00,21.99,21.99,21.86,21.86,71095.0,21.99,21.99,21.86,21.86,71095.0
2020-05-05 15:20:00,21.86,21.91,21.84,21.91,68155.0,21.86,21.91,21.84,21.91,68155.0
2020-05-05 15:25:00,21.91,21.94,21.83,21.84,78260.0,21.91,21.94,21.83,21.84,78260.0
2020-05-05 15:30:00,21.83,21.84,21.77,21.79,90330.0,21.83,21.84,21.77,21.79,90330.0
2020-05-05 15:35:00,21.76,21.79,21.69,21.73,62345.0,21.76,21.79,21.69,21.73,62345.0
2020-05-05 15:40:00,21.72,21.79,21.7,21.79,59075.0,21.72,21.79,21.7,21.79,59075.0
2020-05-05 15:45:00,21.78,21.79,21.73,21.79,107360.0,21.78,21.79,21.73,21.79,107360.0
2020-05-05 15:50:00,21.79,21.82,21.74,21.74,260810.0,21.79,21.82,21.74,21.74,260810.0
2020-05-05 15:55:00,21.74,21.77,21.67,21.73,612190.0,21.74,21.77,21.67,21.73,612190.0
2020-05-06 09:30:00,21.98,22.07,21.85,22.07,92620.0,21.98,22.07,21.85,22.07,92620.0
2020-05-06 09:35:00,22.03,22.17,22.03,22.08,44935.0,22.03,22.17,22.03,22.08,44935.0
2020-05-06 09:40:00,22.06,22.3,22.06,22.14,119740.0,22.06,22.3,22.06,22.14,119740.0
2020-05-06 09:45:00,22.11,22.25,22.02,22.07,68760.0,22.11,22.25,22.02,22.07,68760.0
2020-05-06 09:50:00,22.12,22.12,21.91,21.91,45390.0,22.12,22.12,21.91,21.91,45390.0
2020-05-06 09:55:00,21.92,21.92,21.81,21.86,33000.0,21.92,21.92,21.81,21.86,33000.0
2020-05-06 10:00:00,21.89,21.98,21.84,21.92,101625.0,21.89,21.98,21.84,21.92,101625.0
2020-05-06 10:05:00,21.92,21.96,21.88,21.93,60530.0,21.92,21.96,21.88,21.93,60530.0
2020-05-06 10:10:00,21.9,21.93,21.86,21.87,168995.0,21.9,21.93,21.86,21.87,168995.0
2020-05-06 10:15:00,21.87,21.91,21.86,21.91,86425.0,21.87,21.91,21.86,21.91,86425.0
2020-05-06 10:20:00,21.89,21.94,21.88,21.92,86550.0,21.89,21.94,21.88,21.92,86550.0
2020-05-06 10:25:00,21.93,22.04,21.92,21.96,83775.0,21.93,22.04,21.92,21.96,83775.0
2020-05-06 10:30:00,21.97,22.05,21.96,22.04,24500.0,21.97,22.05,21.96,22.04,24500.0
2020-05-06 10:35:00,22.05,22.07,22.0,22.05,16000.0,22.05,22.07,22.0,22.05,16000.0
2020-05-06 10:40:00,22.05,22.19,22.02,22.19,42990.0,22.05,22.19,22.02,22.19,42990.0
2020-05-06 10:45:00,22.19,22.3,22.17,22.21,64320.0,22.19,22.3,22.17,22.21,64320.0
2020-05-06 10:50:00,22.22,22.33,22.22,22.31,51475.0,22.22,22.33,22.22,22.31,51475.0
2020-05-06 10:55:00,22.31,22.34,22.19,22.21,32915.0,22.31,22.34,22.19,22.21,32915.0
2020-05-06 11:00:00,22.2,22.3,22.17,22.3,21000.0,22.2,22.3,22.17,22.3,21000.0
2020-05-06 11:05:00,22.31,22.38,22.29,22.38,74260.0,22.31,22.38,22.29,22.38,74260.0
2020-05-06 11:10:00,22.38,22.39,22.31,22.34,81470.0,22.38,22.39,22.31,22.34,81470.0
2020-05-06 11:15:00,22.34,22.39,22.32,22.37,151810.0,22.34,22.39,22.32,22.37,151810.0
2020-05-06 11:20:00,22.35,22.37,22.3,22.32,67565.0,22.35,22.37,22.3,22.32,67565.0
2020-05-06 11:25:00,22.32,22.42,22.29,22.4,244880.0,22.32,22.42,22.29,22.4,244880.0
2020-05-06 11:30:00,22.39,22.4,22.28,22.35,155005.0,22.39,22.4,22.28,22.35,155005.0
2020-05-06 11:35:00,22.34,22.35,22.25,22.35,118215.0,22.34,22.35,22.25,22.35,118215.0
2020-05-06 11:40:00,22.36,22.41,22.36,22.39,34100.0,22.36,22.41,22.36,22.39,34100.0
2020-05-06 11:45:00,22.4,22.4,22.31,22.31,65425.0,22.4,22.4,22.31,22.31,65425.0
2020-05-06 11:50:00,22.3,22.32,22.2,22.3,95760.0,22.3,22.32,22.2,22.3,95760.0
2020-05-06 11:55:00,22.3,22.3,22.23,22.23,72110.0,22.3,22.3,22.23,22.23,72110.0
2020-05-06 12:00:00,22.24,22.26,22.2,22.21,26420.0,22.24,22.26,22.2,22.21,26420.0
2020-05-06 12:05:00,22.18,22.23,22.18,22.21,26435.0,22.18,22.23,22.18,22.21,26435.0
2020-05-06 12:10:00,22.19,22.23,22.18,22.21,35475.0,22.19,22.23,22.18,22.21,35475.0
2020-05-06 12:15:00,22.19,22.28,22.19,22.28,25490.0,22.19,22.28,22.19,22.28,25490.0
2020-05-06 12:20:00,22.29,22.3,22.28,22.29,10095.0,22.29,22.3,22.28,22.29,10095.0
2020-05-06 12:25:00,22.26,22.28,22.22,22.27,31405.0,22.26,22.28,22.22,22.27,31405.0
2020-05-06 12:30:00,22.27,22.27,22.23,22.25,13145.0,22.27,22.27,22.23,22.25,13145.0
2020-05-06 12:35:00,22.25,22.28,22.24,22.28,11505.0,22.25,22.28,22.24,22.28,11505.0
2020-05-06 12:40:00,22.28,22.28,22.25,22.26,7000.0,22.28,22.28,22.25,22.26,7000.0
2020-05-06 12:45:00,22.27,22.29,22.25,22.28,20685.0,22.27,22.29,22.25,22.28,20685.0
2020-05-06 12:50:00,22.27,22.28,22.26,22.27,13635.0,22.27,22.28,22.26,22.27,13635.0
2020-05-06 12:55:00,22.27,22.32,22.26,22.3,28440.0,22.27,22.32,22.26,22.3,28440.0
2020-05-06 13:00:00,22.32,22.32,22.29,22.29,11000.0,22.32,22.32,22.29,22.29,11000.0
2020-05-06 13:05:00,22.28,22.28,22.23,22.24,18670.0,22.28,22.28,22.23,22.24,18670.0
2020-05-06 13:10:00,22.25,22.29,22.22,22.29,90005.0,22.25,22.29,22.22,22.29,90005.0
2020-05-06 13:15:00,22.29,22.36,22.29,22.36,26165.0,22.29,22.36,22.29,22.36,26165.0
2020-05-06 13:20:00,22.37,22.38,22.3,22.31,31195.0,22.37,22.38,22.3,22.31,31195.0
2020-05-06 13:25:00,22.31,22.31,22.3,22.31,16090.0,22.31,22.31,22.3,22.31,16090.0
2020-05-06 13:30:00,22.31,22.33,22.29,22.33,53605.0,22.31,22.33,22.29,22.33,53605.0
2020-05-06 13:35:00,22.34,22.35,22.33,22.34,54450.0,22.34,22.35,22.33,22.34,54450.0
2020-05-06 13:40:00,22.34,22.38,22.32,22.38,83105.0,22.34,22.38,22.32,22.38,83105.0
2020-05-06 13:45:00,22.38,22.39,22.36,22.37,66190.0,22.38,22.39,22.36,22.37,66190.0
2020-05-06 13:50:00,22.38,22.44,22.38,22.42,267605.0,22.38,22.44,22.38,22.42,267605.0
2020-05-06 13:55:00,22.42,22.42,22.39,22.4,28320.0,22.42,22.42,22.39,22.4,28320.0
2020-05-06 14:00:00,22.38,22.38,22.32,22.34,27135.0,22.38,22.38,22.32,22.34,27135.0
2020-05-06 14:05:00,22.33,22.35,22.3,22.3,33235.0,22.33,22.35,22.3,22.3,33235.0
2020-05-06 14:10:00,22.31,22.31,22.22,22.24,35035.0,22.31,22.31,22.22,22.24,35035.0
2020-05-06 14:15:00,22.23,22.28,22.23,22.26,64300.0,22.23,22.28,22.23,22.26,64300.0
2020-05-06 14:20:00,22.25,22.3,22.24,22.3,29910.0,22.25,22.3,22.24,22.3,29910.0
2020-05-06 14:25:00,22.31,22.32,22.29,22.29,29475.0,22.31,22.32,22.29,22.29,29475.0
2020-05-06 14:30:00,22.28,22.34,22.27,22.3,37750.0,22.28,22.34,22.27,22.3,37750.0
2020-05-06 14:35:00,22.28,22.3,22.23,22.25,101700.0,22.28,22.3,22.23,22.25,101700.0
2020-05-06 14:40:00,22.25,22.25,22.21,22.21,32730.0,22.25,22.25,22.21,22.21,32730.0
2020-05-06 14:45:00,22.22,22.25,22.21,22.24,162750.0,22.22,22.25,22.21,22.24,162750.0
2020-05-06 14:50:00,22.23,22.24,22.22,22.23,27450.0,22.23,22.24,22.22,22.23,27450.0
2020-05-06 14:55:00,22.22,22.23,22.16,22.16,53170.0,22.22,22.23,22.16,22.16,53170.0
2020-05-06 15:00:00,22.17,22.18,22.13,22.15,46870.0,22.17,22.18,22.13,22.15,46870.0
2020-05-06 15:05:00,22.15,22.2,22.15,22.2,29950.0,22.15,22.2,22.15,22.2,29950.0
2020-05-06 15:10:00,22.2,22.27,22.19,22.24,111510.0,22.2,22.27,22.19,22.24,111510.0
2020-05-06 15:15:00,22.23,22.28,22.21,22.27,87375.0,22.23,22.28,22.21,22.27,87375.0
2020-05-06 15:20:00,22.26,22.29,22.23,22.23,65905.0,22.26,22.29,22.23,22.23,65905.0
2020-05-06 15:25:00,22.24,22.25,22.2,22.21,73665.0,22.24,22.25,22.2,22.21,73665.0
2020-05-06 15:30:00,22.21,22.21,22.11,22.13,142935.0,22.21,22.21,22.11,22.13,142935.0
2020-05-06 15:35:00,22.12,22.15,22.09,22.11,56430.0,22.12,22.15,22.09,22.11,56430.0
2020-05-06 15:40:00,22.11,22.15,22.09,22.12,49110.0,22.11,22.15,22.09,22.12,49110.0
2020-05-06 15:45:00,22.12,22.16,22.07,22.14,406695.0,22.12,22.16,22.07,22.14,406695.0
2020-05-06 15:50:00,22.13,22.27,22.12,22.26,232215.0,22.13,22.27,22.12,22.26,232215.0
2020-05-06 15:55:00,22.26,22.36,22.26,22.32,701170.0,22.26,22.36,22.26,22.32,701170.0
2020-05-07 09:30:00,24.19,24.89,24.09,24.85,1296185.0,24.19,24.89,24.09,24.85,1296185.0
2020-05-07 09:35:00,24.82,25.34,24.82,25.27,911660.0,24.82,25.34,24.82,25.27,911660.0
2020-05-07 09:40:00,25.23,25.53,25.21,25.45,663275.0,25.23,25.53,25.21,25.45,663275.0
2020-05-07 09:45:00,25.44,25.46,25.28,25.37,635000.0,25.44,25.46,25.28,25.37,635000.0
2020-05-07 09:50:00,25.37,25.5,25.21,25.49,369830.0,25.37,25.5,25.21,25.49,369830.0
2020-05-07 09:55:00,25.49,25.51,25.33,25.37,347215.0,25.49,25.51,25.33,25.37,347215.0
2020-05-07 10:00:00,25.35,25.49,25.25,25.33,373280.0,25.35,25.49,25.25,25.33,373280.0
2020-05-07 10:05:00,25.33,25.43,25.3,25.37,244055.0,25.33,25.43,25.3,25.37,244055.0
2020-05-07 10:10:00,25.37,25.45,25.3,25.34,274130.0,25.37,25.45,25.3,25.34,274130.0
2020-05-07 10:15:00,25.36,25.68,25.33,25.58,298255.0,25.36,25.68,25.33,25.58,298255.0
2020-05-07 10:20:00,25.58,25.63,25.43,25.52,248405.0,25.58,25.63,25.43,25.52,248405.0
2020-05-07 10:25:00,25.52,25.77,25.52,25.72,331955.0,25.52,25.77,25.52,25.72,331955.0
2020-05-07 10:30:00,25.73,25.88,25.73,25.88,277585.0,25.73,25.88,25.73,25.88,277585.0
2020-05-07 10:35:00,25.87,25.99,25.83,25.96,401585.0,25.87,25.99,25.83,25.96,401585.0
2020-05-07 10:40:00,25.95,26.09,25.92,26.01,290705.0,25.95,26.09,25.92,26.01,290705.0
2020-05-07 10:45:00,26.02,26.09,25.93,26.04,454290.0,26.02,26.09,25.93,26.04,454290.0
2020-05-07 10:50:00,26.05,26.24,26.02,26.18,189945.0,26.05,26.24,26.02,26.18,189945.0
2020-05-07 10:55:00,26.18,26.36,26.17,26.31,362945.0,26.18,26.36,26.17,26.31,362945.0
2020-05-07 11:00:00,26.31,26.39,26.24,26.37,170585.0,26.31,26.39,26.24,26.37,170585.0
2020-05-07 11:05:00,26.37,26.42,26.32,26.39,215850.0,26.37,26.42,26.32,26.39,215850.0
2020-05-07 11:10:00,26.39,26.48,26.35,26.39,153845.0,26.39,26.48,26.35,26.39,153845.0
2020-05-07 11:15:00,26.39,26.58,26.34,26.57,249730.0,26.39,26.58,26.34,26.57,249730.0
2020-05-07 11:20:00,26.58,26.71,26.54,26.65,243245.0,26.58,26.71,26.54,26.65,243245.0
2020-05-07 11:25:00,26.65,26.79,26.64,26.78,355305.0,26.65,26.79,26.64,26.78,355305.0
2020-05-07 11:30:00,26.78,26.93,26.74,26.93,388890.0,26.78,26.93,26.74,26.93,388890.0
2020-05-07 11:35:00,26.93,26.93,26.68,26.87,455075.0,26.93,26.93,26.68,26.87,455075.0
2020-05-07 11:40:00,26.86,27.0,26.78,26.98,223250.0,26.86,27.0,26.78,26.98,223250.0
2020-05-07 11:45:00,26.97,27.12,26.95,27.04,375130.0,26.97,27.12,26.95,27.04,375130.0
2020-05-07 11:50:00,27.05,27.17,26.97,27.14,497995.0,27.05,27.17,26.97,27.14,497995.0
2020-05-07 11:55:00,27.15,27.37,27.08,27.09,472370.0,27.15,27.37,27.08,27.09,472370.0
2020-05-07 12:00:00,27.1,27.16,27.03,27.11,308535.0,27.1,27.16,27.03,27.11,308535.0
2020-05-07 12:05:00,27.09,27.27,27.08,27.11,238705.0,27.09,27.27,27.08,27.11,238705.0
2020-05-07 12:10:00,27.11,27.16,26.93,26.95,442545.0,27.11,27.16,26.93,26.95,442545.0
2020-05-07 12:15:00,26.98,26.98,26.71,26.73,279825.0,26.98,26.98,26.71,26.73,279825.0
2020-05-07 12:20:00,26.72,26.76,26.62,26.68,221125.0,26.72,26.76,26.62,26.68,221125.0
2020-05-07 12:25:00,26.67,26.7,26.44,26.5,378785.0,26.67,26.7,26.44,26.5,378785.0
2020-05-07 12:30:00,26.5,26.52,26.3,26.33,229975.0,26.5,26.52,26.3,26.33,229975.0
2020-05-07 12:35:00,26.35,26.69,26.22,26.66,399190.0,26.35,26.69,26.22,26.66,399190.0
2020-05-07 12:40:00,26.67,26.82,26.65,26.68,146620.0,26.67,26.82,26.65,26.68,146620.0
2020-05-07 12:45:00,26.68,26.89,26.66,26.77,408925.0,26.68,26.89,26.66,26.77,408925.0
2020-05-07 12:50:00,26.8,26.84,26.72,26.83,199370.0,26.8,26.84,26.72,26.83,199370.0
2020-05-07 12:55:00,26.78,26.9,26.78,26.84,74265.0,26.78,26.9,26.78,26.84,74265.0
2020-05-07 13:00:00,26.85,26.89,26.76,26.82,81895.0,26.85,26.89,26.76,26.82,81895.0
2020-05-07 13:05:00,26.81,26.87,26.77,26.81,50060.0,26.81,26.87,26.77,26.81,50060.0
2020-05-07 13:10:00,26.82,26.86,26.77,26.83,125845.0,26.82,26.86,26.77,26.83,125845.0
2020-05-07 13:15:00,26.83,26.86,26.78,26.86,99440.0,26.83,26.86,26.78,26.86,99440.0
2020-05-07 13:20:00,26.85,26.87,26.77,26.82,64150.0,26.85,26.87,26.77,26.82,64150.0
2020-05-07 13:25:00,26.81,26.87,26.77,26.82,74215.0,26.81,26.87,26.77,26.82,74215.0
2020-05-07 13:30:00,26.86,26.9,26.82,26.86,53495.0,26.86,26.9,26.82,26.86,53495.0
2020-05-07 13:35:00,26.87,26.88,26.83,26.87,34985.0,26.87,26.88,26.83,26.87,34985.0
2020-05-07 13:40:00,26.89,26.94,26.89,26.92,68230.0,26.89,26.94,26.89,26.92,68230.0
2020-05-07 13:45:00,26.9,26.9,26.79,26.86,64960.0,26.9,26.9,26.79,26.86,64960.0
2020-05-07 13:50:00,26.86,26.89,26.76,26.88,103415.0,26.86,26.89,26.76,26.88,103415.0
2020-05-07 13:55:00,26.89,26.92,26.88,26.88,38295.0,26.89,26.92,26.88,26.88,38295.0
2020-05-07 14:00:00,26.89,26.93,26.87,26.92,155670.0,26.89,26.93,26.87,26.92,155670.0
2020-05-07 14:05:00,26.92,27.09,26.92,27.06,227830.0,26.92,27.09,26.92,27.06,227830.0
2020-05-07 14:10:00,27.07,27.13,26.99,27.1,111080.0,27.07,27.13,26.99,27.1,111080.0
2020-05-07 14:15:00,27.1,27.17,27.09,27.16,112810.0,27.1,27.17,27.09,27.16,112810.0
2020-05-07 14:20:00,27.17,27.17,27.09,27.1,98585.0,27.17,27.17,27.09,27.1,98585.0
2020-05-07 14:25:00,27.11,27.17,27.08,27.11,277170.0,27.11,27.17,27.08,27.11,277170.0
2020-05-07 14:30:00,27.1,27.19,27.08,27.18,107205.0,27.1,27.19,27.08,27.18,107205.0
2020-05-07 14:35:00,27.18,27.23,27.14,27.18,132000.0,27.18,27.23,27.14,27.18,132000.0
2020-05-07 14:40:00,27.16,27.25,27.16,27.21,72425.0,27.16,27.25,27.16,27.21,72425.0
2020-05-07 14:45:00,27.2,27.26,27.18,27.24,159435.0,27.2,27.26,27.18,27.24,159435.0
2020-05-07 14:50:00,27.24,27.32,27.21,27.3,119720.0,27.24,27.32,27.21,27.3,119720.0
2020-05-07 14:55:00,27.27,27.28,27.18,27.23,264335.0,27.27,27.28,27.18,27.23,264335.0
2020-05-07 15:00:00,27.23,27.27,27.17,27.26,162760.0,27.23,27.27,27.17,27.26,162760.0
2020-05-07 15:05:00,27.26,27.33,27.26,27.32,90345.0,27.26,27.33,27.26,27.32,90345.0
2020-05-07 15:10:00,27.31,27.32,27.18,27.21,113130.0,27.31,27.32,27.18,27.21,113130.0
2020-05-07 15:15:00,27.21,27.23,27.12,27.2,132710.0,27.21,27.23,27.12,27.2,132710.0
2020-05-07 15:20:00,27.19,27.23,27.18,27.22,112255.0,27.19,27.23,27.18,27.22,112255.0
2020-05-07 15:25:00,27.23,27.23,27.18,27.19,243095.0,27.23,27.23,27.18,27.19,243095.0
2020-05-07 15:30:00,27.2,27.21,26.97,27.03,287395.0,27.2,27.21,26.97,27.03,287395.0
2020-05-07 15:35:00,27.01,27.16,27.0,27.02,137370.0,27.01,27.16,27.0,27.02,137370.0
2020-05-07 15:40:00,27.01,27.02,26.89,26.91,182540.0,27.01,27.02,26.89,26.91,182540.0
2020-05-07 15:45:00,26.91,26.97,26.77,26.94,438490.0,26.91,26.97,26.77,26.94,438490.0
2020-05-07 15:50:00,26.93,27.1,26.91,27.08,311330.0,26.93,27.1,26.91,27.08,311330.0
2020-05-07 15:55:00,27.07,27.07,26.96,27.03,539705.0,27.07,27.07,26.96,27.03,539705.0
2020-05-08 09:30:00,26.85,26.9,26.35,26.4,416250.0,26.85,26.9,26.35,26.4,416250.0
2020-05-08 09:35:00,26.38,26.59,26.28,26.55,241235.0,26.38,26.59,26.28,26.55,241235.0
2020-05-08 09:40:00,26.53,26.75,26.52,26.7,84210.0,26.53,26.75,26.52,26.7,84210.0
2020-05-08 09:45:00,26.66,26.68,26.47,26.48,204495.0,26.66,26.68,26.47,26.48,204495.0
2020-05-08 09:50:00,26.49,26.6,26.36,26.44,162325.0,26.49,26.6,26.36,26.44,162325.0
2020-05-08 09:55:00,26.42,26.54,26.35,26.41,255890.0,26.42,26.54,26.35,26.41,255890.0
2020-05-08 10:00:00,26.41,26.46,26.3,26.37,121760.0,26.41,26.46,26.3,26.37,121760.0
2020-05-08 10:05:00,26.39,26.39,25.73,25.73,793275.0,26.39,26.39,25.73,25.73,793275.0
2020-05-08 10:10:00,25.76,25.95,25.76,25.94,294445.0,25.76,25.95,25.76,25.94,294445.0
2020-05-08 10:15:00,25.93,25.94,25.79,25.89,275485.0,25.93,25.94,25.79,25.89,275485.0
2020-05-08 10:20:00,25.89,26.14,25.82,25.99,115400.0,25.89,26.14,25.82,25.99,115400.0
2020-05-08 10:25:00,25.97,26.17,25.94,26.15,92420.0,25.97,26.17,25.94,26.15,92420.0
2020-05-08 10:30:00,26.14,26.36,26.14,26.26,66855.0,26.14,26.36,26.14,26.26,66855.0
2020-05-08 10:35:00,26.24,26.35,26.23,26.33,54070.0,26.24,26.35,26.23,26.33,54070.0
2020-05-08 10:40:00,26.32,26.35,26.25,26.33,49545.0,26.32,26.35,26.25,26.33,49545.0
2020-05-08 10:45:00,26.33,26.33,26.24,26.25,39505.0,26.33,26.33,26.24,26.25,39505.0
2020-05-08 10:50:00,26.25,26.26,26.17,26.18,51270.0,26.25,26.26,26.17,26.18,51270.0
2020-05-08 10:55:00,26.18,26.23,26.12,26.22,36285.0,26.18,26.23,26.12,26.22,36285.0
2020-05-08 11:00:00,26.22,26.29,26.19,26.26,44960.0,26.22,26.29,26.19,26.26,44960.0
2020-05-08 11:05:00,26.26,26.32,26.26,26.32,39745.0,26.26,26.32,26.26,26.32,39745.0
2020-05-08 11:10:00,26.33,26.34,26.26,26.29,39845.0,26.33,26.34,26.26,26.29,39845.0
2020-05-08 11:15:00,26.28,26.29,26.23,26.28,34105.0,26.28,26.29,26.23,26.28,34105.0
2020-05-08 11:20:00,26.26,26.31,26.25,26.3,30225.0,26.26,26.31,26.25,26.3,30225.0
2020-05-08 11:25:00,26.3,26.43,26.28,26.43,41850.0,26.3,26.43,26.28,26.43,41850.0
2020-05-08 11:30:00,26.43,26.52,26.43,26.49,55900.0,26.43,26.52,26.43,26.49,55900.0
2020-05-08 11:35:00,26.5,26.61,26.48,26.59,56375.0,26.5,26.61,26.48,26.59,56375.0
2020-05-08 11:40:00,26.61,26.61,26.54,26.55,47980.0,26.61,26.61,26.54,26.55,47980.0
2020-05-08 11:45:00,26.54,26.55,26.48,26.52,29730.0,26.54,26.55,26.48,26.52,29730.0
2020-05-08 11:50:00,26.55,26.59,26.51,26.59,30115.0,26.55,26.59,26.51,26.59,30115.0
2020-05-08 11:55:00,26.58,26.58,26.49,26.49,50400.0,26.58,26.58,26.49,26.49,50400.0
2020-05-08 12:00:00,26.48,26.5,26.44,26.46,45545.0,26.48,26.5,26.44,26.46,45545.0
2020-05-08 12:05:00,26.46,26.54,26.46,26.53,21545.0,26.46,26.54,26.46,26.53,21545.0
2020-05-08 12:10:00,26.52,26.55,26.47,26.54,29105.0,26.52,26.55,26.47,26.54,29105.0
2020-05-08 12:15:00,26.56,26.56,26.47,26.48,26285.0,26.56,26.56,26.47,26.48,26285.0
2020-05-08 12:20:00,26.49,26.51,26.48,26.49,52965.0,26.49,26.51,26.48,26.49,52965.0
2020-05-08 12:25:00,26.49,26.53,26.44,26.51,41325.0,26.49,26.53,26.44,26.51,41325.0
2020-05-08 12:30:00,26.51,26.54,26.51,26.54,24740.0,26.51,26.54,26.51,26.54,24740.0
2020-05-08 12:35:00,26.53,26.57,26.52,26.53,25755.0,26.53,26.57,26.52,26.53,25755.0
2020-05-08 12:40:00,26.54,26.57,26.54,26.56,39980.0,26.54,26.57,26.54,26.56,39980.0
2020-05-08 12:45:00,26.55,26.59,26.53,26.58,22195.0,26.55,26.59,26.53,26.58,22195.0
2020-05-08 12:50:00,26.58,26.61,26.54,26.56,66790.0,26.58,26.61,26.54,26.56,66790.0
2020-05-08 12:55:00,26.56,26.61,26.54,26.59,26870.0,26.56,26.61,26.54,26.59,26870.0
2020-05-08 13:00:00,26.59,26.65,26.59,26.64,20400.0,26.59,26.65,26.59,26.64,20400.0
2020-05-08 13:05:00,26.64,26.67,26.61,26.67,20880.0,26.64,26.67,26.61,26.67,20880.0
2020-05-08 13:10:00,26.67,26.67,26.63,26.64,27670.0,26.67,26.67,26.63,26.64,27670.0
2020-05-08 13:15:00,26.64,26.66,26.6,26.63,27825.0,26.64,26.66,26.6,26.63,27825.0
2020-05-08 13:20:00,26.62,26.62,26.52,26.52,39790.0,26.62,26.62,26.52,26.52,39790.0
2020-05-08 13:25:00,26.53,26.53,26.45,26.47,37035.0,26.53,26.53,26.45,26.47,37035.0
2020-05-08 13:30:00,26.47,26.5,26.47,26.48,25240.0,26.47,26.5,26.47,26.48,25240.0
2020-05-08 13:35:00,26.48,26.51,26.48,26.5,88225.0,26.48,26.51,26.48,26.5,88225.0
2020-05-08 13:40:00,26.51,26.54,26.5,26.51,104850.0,26.51,26.54,26.5,26.51,104850.0
2020-05-08 13:45:00,26.52,26.6,26.51,26.59,53075.0,26.52,26.6,26.51,26.59,53075.0
2020-05-08 13:50:00,26.62,26.66,26.6,26.64,51245.0,26.62,26.66,26.6,26.64,51245.0
2020-05-08 13:55:00,26.64,26.69,26.64,26.69,49760.0,26.64,26.69,26.64,26.69,49760.0
2020-05-08 14:00:00,26.68,26.73,26.65,26.72,101530.0,26.68,26.73,26.65,26.72,101530.0
2020-05-08 14:05:00,26.7,26.76,26.69,26.76,62165.0,26.7,26.76,26.69,26.76,62165.0
2020-05-08 14:10:00,26.75,26.8,26.74,26.8,88565.0,26.75,26.8,26.74,26.8,88565.0
2020-05-08 14:15:00,26.81,26.82,26.79,26.81,52260.0,26.81,26.82,26.79,26.81,52260.0
2020-05-08 14:20:00,26.83,26.86,26.79,26.85,45965.0,26.83,26.86,26.79,26.85,45965.0
2020-05-08 14:25:00,26.85,26.85,26.79,26.81,57105.0,26.85,26.85,26.79,26.81,57105.0
2020-05-08 14:30:00,26.82,26.83,26.79,26.8,38205.0,26.82,26.83,26.79,26.8,38205.0
2020-05-08 14:35:00,26.79,26.8,26.75,26.78,95840.0,26.79,26.8,26.75,26.78,95840.0
2020-05-08 14:40:00,26.78,26.85,26.78,26.82,43525.0,26.78,26.85,26.78,26.82,43525.0
2020-05-08 14:45:00,26.82,26.85,26.8,26.8,33225.0,26.82,26.85,26.8,26.8,33225.0
2020-05-08 14:50:00,26.81,26.89,26.78,26.88,144170.0,26.81,26.89,26.78,26.88,144170.0
2020-05-08 14:55:00,26.89,26.99,26.88,26.97,422750.0,26.89,26.99,26.88,26.97,422750.0
2020-05-08 15:00:00,26.97,27.05,26.97,27.03,252080.0,26.97,27.05,26.97,27.03,252080.0
2020-05-08 15:05:00,27.03,27.1,27.01,27.08,184160.0,27.03,27.1,27.01,27.08,184160.0
2020-05-08 15:10:00,27.08,27.16,27.08,27.13,190000.0,27.08,27.16,27.08,27.13,190000.0
2020-05-08 15:15:00,27.13,27.19,27.08,27.16,140570.0,27.13,27.19,27.08,27.16,140570.0
2020-05-08 15:20:00,27.15,27.19,27.15,27.15,151280.0,27.15,27.19,27.15,27.15,151280.0
2020-05-08 15:25:00,27.16,27.22,27.14,27.19,189855.0,27.16,27.22,27.14,27.19,189855.0
2020-05-08 15:30:00,27.19,27.24,27.16,27.21,146715.0,27.19,27.24,27.16,27.21,146715.0
2020-05-08 15:35:00,27.21,27.25,27.2,27.24,165540.0,27.21,27.25,27.2,27.24,165540.0
2020-05-08 15:40:00,27.24,27.31,27.24,27.3,220645.0,27.24,27.31,27.24,27.3,220645.0
2020-05-08 15:45:00,27.29,27.36,27.29,27.34,248260.0,27.29,27.36,27.29,27.34,248260.0
2020-05-08 15:50:00,27.33,27.38,27.28,27.37,657710.0,27.33,27.38,27.28,27.37,657710.0
2020-05-08 15:55:00,27.37,27.42,27.33,27.39,651105.0,27.37,27.42,27.33,27.39,651105.0
2020-05-11 09:30:00,27.09,27.56,26.96,27.56,305535.0,27.09,27.56,26.96,27.56,305535.0
2020-05-11 09:35:00,27.53,27.73,27.49,27.64,136995.0,27.53,27.73,27.49,27.64,136995.0
2020-05-11 09:40:00,27.61,27.63,27.31,27.33,64795.0,27.61,27.63,27.31,27.33,64795.0
2020-05-11 09:45:00,27.34,27.49,27.25,27.27,77080.0,27.34,27.49,27.25,27.27,77080.0
2020-05-11 09:50:00,27.23,27.46,27.23,27.46,137465.0,27.23,27.46,27.23,27.46,137465.0
2020-05-11 09:55:00,27.42,27.46,27.3,27.46,147895.0,27.42,27.46,27.3,27.46,147895.0
2020-05-11 10:00:00,27.47,27.76,27.46,27.71,249630.0,27.47,27.76,27.46,27.71,249630.0
2020-05-11 10:05:00,27.69,27.84,27.68,27.82,160495.0,27.69,27.84,27.68,27.82,160495.0
2020-05-11 10:10:00,27.8,27.83,27.61,27.61,92220.0,27.8,27.83,27.61,27.61,92220.0
2020-05-11 10:15:00,27.61,27.76,27.61,27.72,63860.0,27.61,27.76,27.61,27.72,63860.0
2020-05-11 10:20:00,27.7,27.78,27.64,27.69,45500.0,27.7,27.78,27.64,27.69,45500.0
2020-05-11 10:25:00,27.69,27.82,27.66,27.74,100380.0,27.69,27.82,27.66,27.74,100380.0
2020-05-11 10:30:00,27.72,27.82,27.7,27.77,125395.0,27.72,27.82,27.7,27.77,125395.0
2020-05-11 10:35:00,27.73,27.79,27.67,27.72,54895.0,27.73,27.79,27.67,27.72,54895.0
2020-05-11 10:40:00,27.75,27.88,27.73,27.88,73680.0,27.75,27.88,27.73,27.88,73680.0
2020-05-11 10:45:00,27.84,27.91,27.79,27.89,71675.0,27.84,27.91,27.79,27.89,71675.0
2020-05-11 10:50:00,27.89,27.89,27.78,27.78,71790.0,27.89,27.89,27.78,27.78,71790.0
2020-05-11 10:55:00,27.8,27.81,27.72,27.73,173450.0,27.8,27.81,27.72,27.73,173450.0
2020-05-11 11:00:00,27.73,27.76,27.7,27.72,43030.0,27.73,27.76,27.7,27.72,43030.0
2020-05-11 11:05:00,27.71,27.75,27.69,27.71,32295.0,27.71,27.75,27.69,27.71,32295.0
2020-05-11 11:10:00,27.71,27.82,27.71,27.8,41770.0,27.71,27.82,27.71,27.8,41770.0
2020-05-11 11:15:00,27.79,27.87,27.79,27.84,57190.0,27.79,27.87,27.79,27.84,57190.0
2020-05-11 11:20:00,27.84,28.17,27.83,28.06,233020.0,27.84,28.17,27.83,28.06,233020.0
2020-05-11 11:25:00,28.05,28.08,28.0,28.08,76230.0,28.05,28.08,28.0,28.08,76230.0
2020-05-11 11:30:00,28.07,28.07,28.02,28.07,53220.0,28.07,28.07,28.02,28.07,53220.0
2020-05-11 11:35:00,28.06,28.1,28.04,28.06,51450.0,28.06,28.1,28.04,28.06,51450.0
2020-05-11 11:40:00,28.06,28.11,28.06,28.09,63610.0,28.06,28.11,28.06,28.09,63610.0
2020-05-11 11:45:00,28.11,28.18,28.1,28.15,124255.0,28.11,28.18,28.1,28.15,124255.0
2020-05-11 11:50:00,28.15,28.2,28.12,28.18,85825.0,28.15,28.2,28.12,28.18,85825.0
2020-05-11 11:55:00,28.19,28.28,28.17,28.24,103925.0,28.19,28.28,28.17,28.24,103925.0
2020-05-11 12:00:00,28.23,28.23,28.12,28.15,27665.0,28.23,28.23,28.12,28.15,27665.0
2020-05-11 12:05:00,28.14,28.14,28.06,28.07,34050.0,28.14,28.14,28.06,28.07,34050.0
2020-05-11 12:10:00,28.07,28.12,28.06,28.1,26590.0,28.07,28.12,28.06,28.1,26590.0
2020-05-11 12:15:00,28.09,28.11,28.07,28.07,28125.0,28.09,28.11,28.07,28.07,28125.0
2020-05-11 12:20:00,28.08,28.1,28.06,28.06,30485.0,28.08,28.1,28.06,28.06,30485.0
2020-05-11 12:25:00,28.05,28.1,28.04,28.07,22795.0,28.05,28.1,28.04,28.07,22795.0
2020-05-11 12:30:00,28.07,28.07,28.0,28.05,45105.0,28.07,28.07,28.0,28.05,45105.0
2020-05-11 12:35:00,28.03,28.04,28.0,28.0,15010.0,28.03,28.04,28.0,28.0,15010.0
2020-05-11 12:40:00,28.02,28.04,28.0,28.0,31165.0,28.02,28.04,28.0,28.0,31165.0
2020-05-11 12:45:00,28.01,28.04,28.0,28.0,41230.0,28.01,28.04,28.0,28.0,41230.0
2020-05-11 12:50:00,28.01,28.09,28.01,28.08,58940.0,28.01,28.09,28.01,28.08,58940.0
2020-05-11 12:55:00,28.07,28.2,28.07,28.2,52240.0,28.07,28.2,28.07,28.2,52240.0
2020-05-11 13:00:00,28.2,28.2,28.11,28.14,36980.0,28.2,28.2,28.11,28.14,36980.0
2020-05-11 13:05:00,28.14,28.14,28.1,28.11,29350.0,28.14,28.14,28.1,28.11,29350.0
2020-05-11 13:10:00,28.1,28.15,28.09,28.15,23415.0,28.1,28.15,28.09,28.15,23415.0
2020-05-11 13:15:00,28.14,28.2,28.12,28.2,177345.0,28.14,28.2,28.12,28.2,177345.0
2020-05-11 13:20:00,28.2,28.21,28.18,28.2,141045.0,28.2,28.21,28.18,28.2,141045.0
2020-05-11 13:25:00,28.2,28.3,28.2,28.25,128520.0,28.2,28.3,28.2,28.25,128520.0
2020-05-11 13:30:00,28.25,28.32,28.25,28.3,37045.0,28.25,28.32,28.25,28.3,37045.0
2020-05-11 13:35:00,28.3,28.39,28.3,28.36,43265.0,28.3,28.39,28.3,28.36,43265.0
2020-05-11 13:40:00,28.36,28.36,28.33,28.33,25795.0,28.36,28.36,28.33,28.33,25795.0
2020-05-11 13:45:00,28.35,28.35,28.29,28.29,38035.0,28.35,28.35,28.29,28.29,38035.0
2020-05-11 13:50:00,28.3,28.35,28.3,28.31,22125.0,28.3,28.35,28.3,28.31,22125.0
2020-05-11 13:55:00,28.31,28.34,28.3,28.31,60455.0,28.31,28.34,28.3,28.31,60455.0
2020-05-11 14:00:00,28.31,28.34,28.26,28.27,56075.0,28.31,28.34,28.26,28.27,56075.0
2020-05-11 14:05:00,28.27,28.28,28.24,28.25,35180.0,28.27,28.28,28.24,28.25,35180.0
2020-05-11 14:10:00,28.26,28.26,28.22,28.25,39840.0,28.26,28.26,28.22,28.25,39840.0
2020-05-11 14:15:00,28.25,28.25,28.21,28.23,33540.0,28.25,28.25,28.21,28.23,33540.0
2020-05-11 14:20:00,28.23,28.34,28.23,28.33,72485.0,28.23,28.34,28.23,28.33,72485.0
2020-05-11 14:25:00,28.34,28.35,28.27,28.27,42205.0,28.34,28.35,28.27,28.27,42205.0
2020-05-11 14:30:00,28.27,28.3,28.23,28.28,75135.0,28.27,28.3,28.23,28.28,75135.0
2020-05-11 14:35:00,28.28,28.31,28.24,28.31,31800.0,28.28,28.31,28.24,28.31,31800.0
2020-05-11 14:40:00,28.31,28.31,28.27,28.28,28625.0,28.31,28.31,28.27,28.28,28625.0
2020-05-11 14:45:00,28.29,28.33,28.26,28.33,44650.0,28.29,28.33,28.26,28.33,44650.0
2020-05-11 14:50:00,28.33,28.4,28.32,28.4,57535.0,28.33,28.4,28.32,28.4,57535.0
2020-05-11 14:55:00,28.4,28.43,28.39,28.41,88380.0,28.4,28.43,28.39,28.41,88380.0
2020-05-11 15:00:00,28.41,28.45,28.39,28.41,50655.0,28.41,28.45,28.39,28.41,50655.0
2020-05-11 15:05:00,28.41,28.46,28.39,28.44,42205.0,28.41,28.46,28.39,28.44,42205.0
2020-05-11 15:10:00,28.45,28.47,28.37,28.38,56145.0,28.45,28.47,28.37,28.38,56145.0
2020-05-11 15:15:00,28.39,28.44,28.39,28.4,51815.0,28.39,28.44,28.39,28.4,51815.0
2020-05-11 15:20:00,28.41,28.43,28.39,28.42,42940.0,28.41,28.43,28.39,28.42,42940.0
2020-05-11 15:25:00,28.41,28.41,28.36,28.37,68370.0,28.41,28.41,28.36,28.37,68370.0
2020-05-11 15:30:00,28.36,28.39,28.3,28.31,63535.0,28.36,28.39,28.3,28.31,63535.0
2020-05-11 15:35:00,28.3,28.33,28.24,28.24,60600.0,28.3,28.33,28.24,28.24,60600.0
2020-05-11 15:40:00,28.23,28.25,28.19,28.22,106045.0,28.23,28.25,28.19,28.22,106045.0
2020-05-11 15:45:00,28.22,28.24,28.18,28.18,121000.0,28.22,28.24,28.18,28.18,121000.0
2020-05-11 15:50:00,28.18,28.22,28.08,28.11,225065.0,28.18,28.22,28.08,28.11,225065.0
2020-05-11 15:55:00,28.11,28.16,28.09,28.09,357350.0,28.11,28.16,28.09,28.09,357350.0
2020-05-12 09:30:00,28.38,28.38,28.15,28.27,208725.0,28.38,28.38,28.15,28.27,208725.0
2020-05-12 09:35:00,28.19,28.23,27.91,27.96,107615.0,28.19,28.23,27.91,27.96,107615.0
2020-05-12 09:40:00,27.97,28.18,27.97,28.09,53715.0,27.97,28.18,27.97,28.09,53715.0
2020-05-12 09:45:00,28.07,28.14,27.92,27.94,54130.0,28.07,28.14,27.92,27.94,54130.0
2020-05-12 09:50:00,27.96,27.99,27.73,27.79,79915.0,27.96,27.99,27.73,27.79,79915.0
2020-05-12 09:55:00,27.8,27.96,27.8,27.9,76835.0,27.8,27.96,27.8,27.9,76835.0
2020-05-12 10:00:00,27.91,27.94,27.78,27.86,59180.0,27.91,27.94,27.78,27.86,59180.0
2020-05-12 10:05:00,27.82,27.89,27.81,27.83,47855.0,27.82,27.89,27.81,27.83,47855.0
2020-05-12 10:10:00,27.86,27.93,27.79,27.86,50195.0,27.86,27.93,27.79,27.86,50195.0
2020-05-12 10:15:00,27.86,27.91,27.83,27.91,53520.0,27.86,27.91,27.83,27.91,53520.0
2020-05-12 10:20:00,27.91,27.92,27.82,27.83,189820.0,27.91,27.92,27.82,27.83,189820.0
2020-05-12 10:25:00,27.82,27.83,27.71,27.77,234225.0,27.82,27.83,27.71,27.77,234225.0
2020-05-12 10:30:00,27.76,27.94,27.75,27.94,117210.0,27.76,27.94,27.75,27.94,117210.0
2020-05-12 10:35:00,27.94,28.06,27.93,28.04,136925.0,27.94,28.06,27.93,28.04,136925.0
2020-05-12 10:40:00,28.04,28.14,28.0,28.07,72585.0,28.04,28.14,28.0,28.07,72585.0
2020-05-12 10:45:00,28.06,28.18,28.06,28.17,30115.0,28.06,28.18,28.06,28.17,30115.0
2020-05-12 10:50:00,28.18,28.28,28.17,28.19,60415.0,28.18,28.28,28.17,28.19,60415.0
2020-05-12 10:55:00,28.21,28.24,28.17,28.19,84540.0,28.21,28.24,28.17,28.19,84540.0
2020-05-12 11:00:00,28.2,28.33,28.19,28.31,35010.0,28.2,28.33,28.19,28.31,35010.0
2020-05-12 11:05:00,28.3,28.35,28.27,28.33,59260.0,28.3,28.35,28.27,28.33,59260.0
2020-05-12 11:10:00,28.33,28.39,28.28,28.39,44915.0,28.33,28.39,28.28,28.39,44915.0
2020-05-12 11:15:00,28.39,28.44,28.32,28.35,173775.0,28.39,28.44,28.32,28.35,173775.0
2020-05-12 11:20:00,28.36,28.41,28.33,28.37,36095.0,28.36,28.41,28.33,28.37,36095.0
2020-05-12 11:25:00,28.38,28.45,28.34,28.36,32770.0,28.38,28.45,28.34,28.36,32770.0
2020-05-12 11:30:00,28.36,28.44,28.33,28.35,86245.0,28.36,28.44,28.33,28.35,86245.0
2020-05-12 11:35:00,28.34,28.41,28.34,28.38,35415.0,28.34,28.41,28.34,28.38,35415.0
2020-05-12 11:40:00,28.39,28.41,28.36,28.4,31305.0,28.39,28.41,28.36,28.4,31305.0
2020-05-12 11:45:00,28.42,28.42,28.36,28.39,38995.0,28.42,28.42,28.36,28.39,38995.0
2020-05-12 11:50:00,28.4,28.43,28.36,28.37,64820.0,28.4,28.43,28.36,28.37,64820.0
2020-05-12 11:55:00,28.37,28.37,28.28,28.37,26090.0,28.37,28.37,28.28,28.37,26090.0
2020-05-12 12:00:00,28.36,28.37,28.29,28.29,34310.0,28.36,28.37,28.29,28.29,34310.0
2020-05-12 12:05:00,28.29,28.32,28.26,28.29,31890.0,28.29,28.32,28.26,28.29,31890.0
2020-05-12 12:10:00,28.3,28.3,28.25,28.28,27895.0,28.3,28.3,28.25,28.28,27895.0
2020-05-12 12:15:00,28.28,28.34,28.26,28.34,34005.0,28.28,28.34,28.26,28.34,34005.0
2020-05-12 12:20:00,28.34,28.42,28.33,28.42,44120.0,28.34,28.42,28.33,28.42,44120.0
2020-05-12 12:25:00,28.41,28.43,28.39,28.41,100455.0,28.41,28.43,28.39,28.41,100455.0
2020-05-12 12:30:00,28.41,28.45,28.41,28.41,51005.0,28.41,28.45,28.41,28.41,51005.0
2020-05-12 12:35:00,28.42,28.57,28.42,28.56,110685.0,28.42,28.57,28.42,28.56,110685.0
2020-05-12 12:40:00,28.56,28.6,28.52,28.57,101960.0,28.56,28.6,28.52,28.57,101960.0
2020-05-12 12:45:00,28.57,28.59,28.52,28.52,24490.0,28.57,28.59,28.52,28.52,24490.0
2020-05-12 12:50:00,28.52,28.52,28.49,28.49,37750.0,28.52,28.52,28.49,28.49,37750.0
2020-05-12 12:55:00,28.49,28.53,28.49,28.51,25285.0,28.49,28.53,28.49,28.51,25285.0
2020-05-12 13:00:00,28.52,28.52,28.43,28.5,144095.0,28.52,28.52,28.43,28.5,144095.0
2020-05-12 13:05:00,28.53,28.62,28.53,28.62,80540.0,28.53,28.62,28.53,28.62,80540.0
2020-05-12 13:10:00,28.61,28.62,28.58,28.61,44375.0,28.61,28.62,28.58,28.61,44375.0
2020-05-12 13:15:00,28.61,28.61,28.57,28.59,39530.0,28.61,28.61,28.57,28.59,39530.0
2020-05-12 13:20:00,28.58,28.61,28.53,28.53,46050.0,28.58,28.61,28.53,28.53,46050.0
2020-05-12 13:25:00,28.52,28.52,28.42,28.49,36625.0,28.52,28.52,28.42,28.49,36625.0
2020-05-12 13:30:00,28.47,28.51,28.46,28.51,21195.0,28.47,28.51,28.46,28.51,21195.0
2020-05-12 13:35:00,28.49,28.55,28.46,28.53,64030.0,28.49,28.55,28.46,28.53,64030.0
2020-05-12 13:40:00,28.53,28.59,28.52,28.56,30245.0,28.53,28.59,28.52,28.56,30245.0
2020-05-12 13:45:00,28.56,28.6,28.56,28.57,17860.0,28.56,28.6,28.56,28.57,17860.0
2020-05-12 13:50:00,28.56,28.61,28.56,28.61,40135.0,28.56,28.61,28.56,28.61,40135.0
2020-05-12 13:55:00,28.61,28.68,28.59,28.63,64005.0,28.61,28.68,28.59,28.63,64005.0
2020-05-12 14:00:00,28.63,28.64,28.59,28.61,32940.0,28.63,28.64,28.59,28.61,32940.0
2020-05-12 14:05:00,28.61,28.62,28.57,28.57,31570.0,28.61,28.62,28.57,28.57,31570.0
2020-05-12 14:10:00,28.57,28.57,28.48,28.48,48210.0,28.57,28.57,28.48,28.48,48210.0
2020-05-12 14:15:00,28.46,28.54,28.45,28.47,40610.0,28.46,28.54,28.45,28.47,40610.0
2020-05-12 14:20:00,28.47,28.5,28.46,28.5,33280.0,28.47,28.5,28.46,28.5,33280.0
2020-05-12 14:25:00,28.51,28.52,28.5,28.51,36205.0,28.51,28.52,28.5,28.51,36205.0
2020-05-12 14:30:00,28.51,28.52,28.46,28.47,36660.0,28.51,28.52,28.46,28.47,36660.0
2020-05-12 14:35:00,28.47,28.52,28.46,28.5,40800.0,28.47,28.52,28.46,28.5,40800.0
2020-05-12 14:40:00,28.5,28.5,28.36,28.41,43485.0,28.5,28.5,28.36,28.41,43485.0
2020-05-12 14:45:00,28.41,28.42,28.33,28.34,29150.0,28.41,28.42,28.33,28.34,29150.0
2020-05-12 14:50:00,28.35,28.42,28.33,28.38,40460.0,28.35,28.42,28.33,28.38,40460.0
2020-05-12 14:55:00,28.38,28.38,28.31,28.34,155340.0,28.38,28.38,28.31,28.34,155340.0
2020-05-12 15:00:00,28.34,28.4,28.34,28.38,50185.0,28.34,28.4,28.34,28.38,50185.0
2020-05-12 15:05:00,28.39,28.4,28.34,28.35,30745.0,28.39,28.4,28.34,28.35,30745.0
2020-05-12 15:10:00,28.34,28.34,28.23,28.24,69610.0,28.34,28.34,28.23,28.24,69610.0
2020-05-12 15:15:00,28.25,28.29,28.23,28.25,49715.0,28.25,28.29,28.23,28.25,49715.0
2020-05-12 15:20:00,28.24,28.25,28.21,28.22,212190.0,28.24,28.25,28.21,28.22,212190.0
2020-05-12 15:25:00,28.2,28.24,28.19,28.2,85770.0,28.2,28.24,28.19,28.2,85770.0
2020-05-12 15:30:00,28.21,28.23,28.12,28.15,151775.0,28.21,28.23,28.12,28.15,151775.0
2020-05-12 15:35:00,28.15,28.18,28.05,28.06,146535.0,28.15,28.18,28.05,28.06,146535.0
2020-05-12 15:40:00,28.06,28.06,27.88,27.89,96630.0,28.06,28.06,27.88,27.89,96630.0
2020-05-12 15:45:00,27.89,27.96,27.85,27.87,96630.0,27.89,27.96,27.85,27.87,96630.0
2020-05-12 15:50:00,27.85,27.9,27.76,27.79,239545.0,27.85,27.9,27.76,27.79,239545.0
2020-05-12 15:55:00,27.79,27.83,27.68,27.68,493355.0,27.79,27.83,27.68,27.68,493355.0
2020-05-13 09:30:00,27.86,27.97,27.35,27.44,292065.0,27.86,27.97,27.35,27.44,292065.0
2020-05-13 09:35:00,27.38,27.53,27.13,27.52,167555.0,27.38,27.53,27.13,27.52,167555.0
2020-05-13 09:40:00,27.52,27.63,27.4,27.49,37305.0,27.52,27.63,27.4,27.49,37305.0
2020-05-13 09:45:00,27.5,27.55,27.47,27.49,87550.0,27.5,27.55,27.47,27.49,87550.0
2020-05-13 09:50:00,27.49,27.76,27.48,27.65,130295.0,27.49,27.76,27.48,27.65,130295.0
2020-05-13 09:55:00,27.66,27.68,27.51,27.67,109940.0,27.66,27.68,27.51,27.67,109940.0
2020-05-13 10:00:00,27.65,27.76,27.59,27.75,109375.0,27.65,27.76,27.59,27.75,109375.0
2020-05-13 10:05:00,27.75,27.76,27.67,27.7,128580.0,27.75,27.76,27.67,27.7,128580.0
2020-05-13 10:10:00,27.67,27.71,27.62,27.67,53105.0,27.67,27.71,27.62,27.67,53105.0
2020-05-13 10:15:00,27.67,27.71,27.64,27.7,24190.0,27.67,27.71,27.64,27.7,24190.0
2020-05-13 10:20:00,27.71,27.74,27.69,27.69,45770.0,27.71,27.74,27.69,27.69,45770.0
2020-05-13 10:25:00,27.69,27.78,27.67,27.69,94190.0,27.69,27.78,27.67,27.69,94190.0
2020-05-13 10:30:00,27.68,27.89,27.67,27.86,135055.0,27.68,27.89,27.67,27.86,135055.0
2020-05-13 10:35:00,27.87,27.94,27.66,27.66,77980.0,27.87,27.94,27.66,27.66,77980.0
2020-05-13 10:40:00,27.71,27.74,27.68,27.72,36480.0,27.71,27.74,27.68,27.72,36480.0
2020-05-13 10:45:00,27.71,27.72,27.69,27.71,33525.0,27.71,27.72,27.69,27.71,33525.0
2020-05-13 10:50:00,27.7,27.72,27.64,27.7,13660.0,27.7,27.72,27.64,27.7,13660.0
2020-05-13 10:55:00,27.7,27.7,27.56,27.57,14900.0,27.7,27.7,27.56,27.57,14900.0
2020-05-13 11:00:00,27.57,27.6,27.53,27.57,19115.0,27.57,27.6,27.53,27.57,19115.0
2020-05-13 11:05:00,27.54,27.62,27.53,27.59,25250.0,27.54,27.62,27.53,27.59,25250.0
2020-05-13 11:10:00,27.61,27.66,27.6,27.66,28895.0,27.61,27.66,27.6,27.66,28895.0
2020-05-13 11:15:00,27.67,27.68,27.59,27.59,32165.0,27.67,27.68,27.59,27.59,32165.0
2020-05-13 11:20:00,27.58,27.6,27.47,27.47,59105.0,27.58,27.6,27.47,27.47,59105.0
2020-05-13 11:25:00,27.46,27.48,27.41,27.44,27725.0,27.46,27.48,27.41,27.44,27725.0
2020-05-13 11:30:00,27.44,27.51,27.41,27.48,36050.0,27.44,27.51,27.41,27.48,36050.0
2020-05-13 11:35:00,27.47,27.51,27.43,27.5,30770.0,27.47,27.51,27.43,27.5,30770.0
2020-05-13 11:40:00,27.52,27.52,27.31,27.33,61635.0,27.52,27.52,27.31,27.33,61635.0
2020-05-13 11:45:00,27.32,27.33,27.13,27.16,107180.0,27.32,27.33,27.13,27.16,107180.0
2020-05-13 11:50:00,27.17,27.32,27.1,27.18,153655.0,27.17,27.32,27.1,27.18,153655.0
2020-05-13 11:55:00,27.18,27.26,27.12,27.26,90680.0,27.18,27.26,27.12,27.26,90680.0
2020-05-13 12:00:00,27.27,27.34,27.15,27.15,99035.0,27.27,27.34,27.15,27.15,99035.0
2020-05-13 12:05:00,27.15,27.17,26.91,26.94,132180.0,27.15,27.17,26.91,26.94,132180.0
2020-05-13 12:10:00,26.93,27.02,26.9,26.93,47875.0,26.93,27.02,26.9,26.93,47875.0
2020-05-13 12:15:00,26.91,26.96,26.78,26.84,125560.0,26.91,26.96,26.78,26.84,125560.0
2020-05-13 12:20:00,26.85,27.0,26.84,26.97,46130.0,26.85,27.0,26.84,26.97,46130.0
2020-05-13 12:25:00,26.97,27.1,26.96,27.07,99560.0,26.97,27.1,26.96,27.07,99560.0
2020-05-13 12:30:00,27.06,27.09,26.9,27.0,55915.0,27.06,27.09,26.9,27.0,55915.0
2020-05-13 12:35:00,26.98,27.06,26.9,27.05,52390.0,26.98,27.06,26.9,27.05,52390.0
2020-05-13 12:40:00,27.04,27.07,26.99,26.99,25045.0,27.04,27.07,26.99,26.99,25045.0
2020-05-13 12:45:00,27.01,27.16,27.01,27.15,46200.0,27.01,27.16,27.01,27.15,46200.0
2020-05-13 12:50:00,27.13,27.19,27.13,27.15,56130.0,27.13,27.19,27.13,27.15,56130.0
2020-05-13 12:55:00,27.16,27.19,27.14,27.14,27890.0,27.16,27.19,27.14,27.14,27890.0
2020-05-13 13:00:00,27.16,27.16,26.97,26.97,35795.0,27.16,27.16,26.97,26.97,35795.0
2020-05-13 13:05:00,27.0,27.0,26.87,26.87,32490.0,27.0,27.0,26.87,26.87,32490.0
2020-05-13 13:10:00,26.88,26.97,26.88,26.92,50940.0,26.88,26.97,26.88,26.92,50940.0
2020-05-13 13:15:00,26.92,26.95,26.87,26.94,22500.0,26.92,26.95,26.87,26.94,22500.0
2020-05-13 13:20:00,26.93,26.95,26.89,26.92,23295.0,26.93,26.95,26.89,26.92,23295.0
2020-05-13 13:25:00,26.91,26.98,26.9,26.98,11900.0,26.91,26.98,26.9,26.98,11900.0
2020-05-13 13:30:00,26.94,26.96,26.92,26.93,8000.0,26.94,26.96,26.92,26.93,8000.0
2020-05-13 13:35:00,26.94,26.97,26.93,26.96,10600.0,26.94,26.97,26.93,26.96,10600.0
2020-05-13 13:40:00,26.98,26.99,26.94,26.95,15000.0,26.98,26.99,26.94,26.95,15000.0
2020-05-13 13:45:00,26.93,26.98,26.92,26.94,20450.0,26.93,26.98,26.92,26.94,20450.0
2020-05-13 13:50:00,26.95,26.96,26.91,26.93,51730.0,26.95,26.96,26.91,26.93,51730.0
2020-05-13 13:55:00,26.94,26.99,26.94,26.98,35500.0,26.94,26.99,26.94,26.98,35500.0
2020-05-13 14:00:00,26.98,26.99,26.88,26.89,33485.0,26.98,26.99,26.88,26.89,33485.0
2020-05-13 14:05:00,26.88,27.07,26.88,27.06,91005.0,26.88,27.07,26.88,27.06,91005.0
2020-05-13 14:10:00,27.05,27.09,27.0,27.06,26440.0,27.05,27.09,27.0,27.06,26440.0
2020-05-13 14:15:00,27.04,27.1,27.03,27.07,29000.0,27.04,27.1,27.03,27.07,29000.0
2020-05-13 14:20:00,27.08,27.09,27.0,27.04,24610.0,27.08,27.09,27.0,27.04,24610.0
2020-05-13 14:25:00,27.03,27.07,26.98,26.98,21035.0,27.03,27.07,26.98,26.98,21035.0
2020-05-13 14:30:00,26.96,26.99,26.95,26.96,23725.0,26.96,26.99,26.95,26.96,23725.0
2020-05-13 14:35:00,26.96,27.02,26.95,26.99,26735.0,26.96,27.02,26.95,26.99,26735.0
2020-05-13 14:40:00,27.0,27.02,26.92,26.93,21950.0,27.0,27.02,26.92,26.93,21950.0
2020-05-13 14:45:00,26.93,26.96,26.9,26.93,25450.0,26.93,26.96,26.9,26.93,25450.0
2020-05-13 14:50:00,26.94,26.96,26.92,26.94,40095.0,26.94,26.96,26.92,26.94,40095.0
2020-05-13 14:55:00,26.94,26.97,26.93,26.94,25550.0,26.94,26.97,26.93,26.94,25550.0
2020-05-13 15:00:00,26.95,27.15,26.95,27.13,43725.0,26.95,27.15,26.95,27.13,43725.0
2020-05-13 15:05:00,27.12,27.13,27.01,27.01,20135.0,27.12,27.13,27.01,27.01,20135.0
2020-05-13 15:10:00,27.02,27.06,26.94,26.98,34395.0,27.02,27.06,26.94,26.98,34395.0
2020-05-13 15:15:00,26.97,26.98,26.91,26.94,62390.0,26.97,26.98,26.91,26.94,62390.0
2020-05-13 15:20:00,26.94,26.96,26.85,26.85,38725.0,26.94,26.96,26.85,26.85,38725.0
2020-05-13 15:25:00,26.85,26.99,26.84,26.98,47475.0,26.85,26.99,26.84,26.98,47475.0
2020-05-13 15:30:00,26.97,27.06,26.93,27.05,48800.0,26.97,27.06,26.93,27.05,48800.0
2020-05-13 15:35:00,27.05,27.12,27.04,27.1,97855.0,27.05,27.12,27.04,27.1,97855.0
2020-05-13 15:40:00,27.12,27.23,27.12,27.17,124710.0,27.12,27.23,27.12,27.17,124710.0
2020-05-13 15:45:00,27.16,27.19,27.08,27.19,82150.0,27.16,27.19,27.08,27.19,82150.0
2020-05-13 15:50:00,27.19,27.45,27.18,27.41,205770.0,27.19,27.45,27.18,27.41,205770.0
2020-05-13 15:55:00,27.43,27.46,27.36,27.43,284170.0,27.43,27.46,27.36,27.43,284170.0
2020-05-14 09:30:00,27.02,27.24,26.96,27.05,170160.0,27.02,27.24,26.96,27.05,170160.0
2020-05-14 09:35:00,27.07,27.22,27.07,27.11,62065.0,27.07,27.22,27.07,27.11,62065.0
2020-05-14 09:40:00,27.06,27.29,27.02,27.18,33170.0,27.06,27.29,27.02,27.18,33170.0
2020-05-14 09:45:00,27.17,27.27,27.09,27.09,34775.0,27.17,27.27,27.09,27.09,34775.0
2020-05-14 09:50:00,27.06,27.16,27.06,27.12,74415.0,27.06,27.16,27.06,27.12,74415.0
2020-05-14 09:55:00,27.09,27.33,27.08,27.31,87395.0,27.09,27.33,27.08,27.31,87395.0
2020-05-14 10:00:00,27.34,27.34,27.23,27.29,40035.0,27.34,27.34,27.23,27.29,40035.0
2020-05-14 10:05:00,27.34,27.63,27.34,27.57,228890.0,27.34,27.63,27.34,27.57,228890.0
2020-05-14 10:10:00,27.57,27.58,27.39,27.41,59905.0,27.57,27.58,27.39,27.41,59905.0
2020-05-14 10:15:00,27.41,27.49,27.32,27.44,83450.0,27.41,27.49,27.32,27.44,83450.0
2020-05-14 10:20:00,27.44,27.46,27.36,27.41,58255.0,27.44,27.46,27.36,27.41,58255.0
2020-05-14 10:25:00,27.44,27.5,27.2,27.2,37220.0,27.44,27.5,27.2,27.2,37220.0
2020-05-14 10:30:00,27.24,27.27,27.18,27.24,67345.0,27.24,27.27,27.18,27.24,67345.0
2020-05-14 10:35:00,27.23,27.4,27.18,27.4,133735.0,27.23,27.4,27.18,27.4,133735.0
2020-05-14 10:40:00,27.38,27.44,27.28,27.39,85200.0,27.38,27.44,27.28,27.39,85200.0
2020-05-14 10:45:00,27.4,27.46,27.33,27.46,72340.0,27.4,27.46,27.33,27.46,72340.0
2020-05-14 10:50:00,27.46,27.48,27.33,27.45,80285.0,27.46,27.48,27.33,27.45,80285.0
2020-05-14 10:55:00,27.43,27.5,27.43,27.47,51210.0,27.43,27.5,27.43,27.47,51210.0
2020-05-14 11:00:00,27.47,27.52,27.42,27.42,70965.0,27.47,27.52,27.42,27.42,70965.0
2020-05-14 11:05:00,27.4,27.58,27.4,27.54,63440.0,27.4,27.58,27.4,27.54,63440.0
2020-05-14 11:10:00,27.55,27.64,27.55,27.6,100690.0,27.55,27.64,27.55,27.6,100690.0
2020-05-14 11:15:00,27.62,27.69,27.6,27.6,79780.0,27.62,27.69,27.6,27.6,79780.0
2020-05-14 11:20:00,27.59,27.59,27.41,27.42,131845.0,27.59,27.59,27.41,27.42,131845.0
2020-05-14 11:25:00,27.43,27.45,27.39,27.39,21250.0,27.43,27.45,27.39,27.39,21250.0
2020-05-14 11:30:00,27.46,27.55,27.45,27.53,31135.0,27.46,27.55,27.45,27.53,31135.0
2020-05-14 11:35:00,27.55,27.6,27.4,27.44,46300.0,27.55,27.6,27.4,27.44,46300.0
2020-05-14 11:40:00,27.41,27.45,27.36,27.42,75310.0,27.41,27.45,27.36,27.42,75310.0
2020-05-14 11:45:00,27.43,27.46,27.38,27.42,16825.0,27.43,27.46,27.38,27.42,16825.0
2020-05-14 11:50:00,27.41,27.46,27.37,27.45,15250.0,27.41,27.46,27.37,27.45,15250.0
2020-05-14 11:55:00,27.44,27.44,27.28,27.3,33230.0,27.44,27.44,27.28,27.3,33230.0
2020-05-14 12:00:00,27.31,27.36,27.3,27.33,22875.0,27.31,27.36,27.3,27.33,22875.0
2020-05-14 12:05:00,27.32,27.32,27.23,27.28,72260.0,27.32,27.32,27.23,27.28,72260.0
2020-05-14 12:10:00,27.27,27.29,27.23,27.25,36205.0,27.27,27.29,27.23,27.25,36205.0
2020-05-14 12:15:00,27.26,27.39,27.26,27.38,44755.0,27.26,27.39,27.26,27.38,44755.0
2020-05-14 12:20:00,27.39,27.48,27.37,27.44,32145.0,27.39,27.48,27.37,27.44,32145.0
2020-05-14 12:25:00,27.42,27.44,27.37,27.44,21450.0,27.42,27.44,27.37,27.44,21450.0
2020-05-14 12:30:00,27.44,27.54,27.44,27.48,15535.0,27.44,27.54,27.44,27.48,15535.0
2020-05-14 12:35:00,27.46,27.52,27.46,27.5,21370.0,27.46,27.52,27.46,27.5,21370.0
2020-05-14 12:40:00,27.5,27.54,27.49,27.51,23275.0,27.5,27.54,27.49,27.51,23275.0
2020-05-14 12:45:00,27.52,27.52,27.42,27.46,27815.0,27.52,27.52,27.42,27.46,27815.0
2020-05-14 12:50:00,27.46,27.56,27.44,27.56,34400.0,27.46,27.56,27.44,27.56,34400.0
2020-05-14 12:55:00,27.58,27.64,27.56,27.59,106915.0,27.58,27.64,27.56,27.59,106915.0
2020-05-14 13:00:00,27.59,27.65,27.58,27.58,24750.0,27.59,27.65,27.58,27.58,24750.0
2020-05-14 13:05:00,27.57,27.61,27.55,27.56,43725.0,27.57,27.61,27.55,27.56,43725.0
2020-05-14 13:10:00,27.54,27.56,27.46,27.47,26655.0,27.54,27.56,27.46,27.47,26655.0
2020-05-14 13:15:00,27.48,27.49,27.4,27.41,65255.0,27.48,27.49,27.4,27.41,65255.0
2020-05-14 13:20:00,27.41,27.43,27.38,27.4,34050.0,27.41,27.43,27.38,27.4,34050.0
2020-05-14 13:25:00,27.4,27.52,27.4,27.47,11540.0,27.4,27.52,27.4,27.47,11540.0
2020-05-14 13:30:00,27.48,27.59,27.48,27.57,57670.0,27.48,27.59,27.48,27.57,57670.0
2020-05-14 13:35:00,27.57,27.61,27.56,27.56,10620.0,27.57,27.61,27.56,27.56,10620.0
2020-05-14 13:40:00,27.57,27.59,27.52,27.55,21750.0,27.57,27.59,27.52,27.55,21750.0
2020-05-14 13:45:00,27.55,27.59,27.54,27.58,14695.0,27.55,27.59,27.54,27.58,14695.0
2020-05-14 13:50:00,27.55,27.56,27.49,27.53,27305.0,27.55,27.56,27.49,27.53,27305.0
2020-05-14 13:55:00,27.55,27.57,27.46,27.47,18380.0,27.55,27.57,27.46,27.47,18380.0
2020-05-14 14:00:00,27.46,27.49,27.41,27.47,28940.0,27.46,27.49,27.41,27.47,28940.0
2020-05-14 14:05:00,27.46,27.47,27.44,27.46,14975.0,27.46,27.47,27.44,27.46,14975.0
2020-05-14 14:10:00,27.45,27.49,27.45,27.48,17375.0,27.45,27.49,27.45,27.48,17375.0
2020-05-14 14:15:00,27.49,27.54,27.48,27.5,21455.0,27.49,27.54,27.48,27.5,21455.0
2020-05-14 14:20:00,27.51,27.57,27.5,27.56,49245.0,27.51,27.57,27.5,27.56,49245.0
2020-05-14 14:25:00,27.57,27.59,27.46,27.5,294365.0,27.57,27.59,27.46,27.5,294365.0
2020-05-14 14:30:00,27.5,27.5,27.39,27.39,141630.0,27.5,27.5,27.39,27.39,141630.0
2020-05-14 14:35:00,27.38,27.43,27.33,27.39,87095.0,27.38,27.43,27.33,27.39,87095.0
2020-05-14 14:40:00,27.38,27.44,27.32,27.44,90635.0,27.38,27.44,27.32,27.44,90635.0
2020-05-14 14:45:00,27.42,27.43,27.37,27.4,47295.0,27.42,27.43,27.37,27.4,47295.0
2020-05-14 14:50:00,27.39,27.43,27.38,27.41,54635.0,27.39,27.43,27.38,27.41,54635.0
2020-05-14 14:55:00,27.41,27.52,27.37,27.46,88740.0,27.41,27.52,27.37,27.46,88740.0
2020-05-14 15:00:00,27.45,27.51,27.44,27.51,20230.0,27.45,27.51,27.44,27.51,20230.0
2020-05-14 15:05:00,27.49,27.56,27.49,27.54,26450.0,27.49,27.56,27.49,27.54,26450.0
2020-05-14 15:10:00,27.52,27.54,27.49,27.52,24190.0,27.52,27.54,27.49,27.52,24190.0
2020-05-14 15:15:00,27.52,27.56,27.45,27.49,17915.0,27.52,27.56,27.45,27.49,17915.0
2020-05-14 15:20:00,27.47,27.54,27.45,27.52,36610.0,27.47,27.54,27.45,27.52,36610.0
2020-05-14 15:25:00,27.51,27.54,27.48,27.51,20895.0,27.51,27.54,27.48,27.51,20895.0
2020-05-14 15:30:00,27.52,27.52,27.46,27.48,175245.0,27.52,27.52,27.46,27.48,175245.0
2020-05-14 15:35:00,27.47,27.48,27.39,27.44,43430.0,27.47,27.48,27.39,27.44,43430.0
2020-05-14 15:40:00,27.43,27.47,27.39,27.46,50580.0,27.43,27.47,27.39,27.46,50580.0
2020-05-14 15:45:00,27.46,27.51,27.46,27.5,70480.0,27.46,27.51,27.46,27.5,70480.0
2020-05-14 15:50:00,27.52,27.62,27.51,27.62,147310.0,27.52,27.62,27.51,27.62,147310.0
2020-05-14 15:55:00,27.61,27.65,27.55,27.62,288915.0,27.61,27.65,27.55,27.62,288915.0
2020-05-15 09:30:00,27.36,27.76,27.2,27.67,217635.0,27.36,27.76,27.2,27.67,217635.0
2020-05-15 09:35:00,27.59,28.1,27.58,27.98,134225.0,27.59,28.1,27.58,27.98,134225.0
2020-05-15 09:40:00,27.94,28.11,27.83,28.03,52110.0,27.94,28.11,27.83,28.03,52110.0
2020-05-15 09:45:00,27.98,28.08,27.9,28.08,60810.0,27.98,28.08,27.9,28.08,60810.0
2020-05-15 09:50:00,28.08,28.34,28.08,28.21,117260.0,28.08,28.34,28.08,28.21,117260.0
2020-05-15 09:55:00,28.22,28.26,28.15,28.23,53665.0,28.22,28.26,28.15,28.23,53665.0
2020-05-15 10:00:00,28.23,28.35,28.21,28.26,117730.0,28.23,28.35,28.21,28.26,117730.0
2020-05-15 10:05:00,28.28,28.4,28.27,28.36,80935.0,28.28,28.4,28.27,28.36,80935.0
2020-05-15 10:10:00,28.36,28.54,28.33,28.52,118950.0,28.36,28.54,28.33,28.52,118950.0
2020-05-15 10:15:00,28.55,28.59,28.37,28.37,135635.0,28.55,28.59,28.37,28.37,135635.0
2020-05-15 10:20:00,28.38,28.4,28.3,28.36,62330.0,28.38,28.4,28.3,28.36,62330.0
2020-05-15 10:25:00,28.36,28.43,28.35,28.4,102745.0,28.36,28.43,28.35,28.4,102745.0
2020-05-15 10:30:00,28.39,28.44,28.36,28.36,50000.0,28.39,28.44,28.36,28.36,50000.0
2020-05-15 10:35:00,28.37,28.43,28.3,28.33,96080.0,28.37,28.43,28.3,28.33,96080.0
2020-05-15 10:40:00,28.32,28.37,28.31,28.34,66675.0,28.32,28.37,28.31,28.34,66675.0
2020-05-15 10:45:00,28.32,28.33,28.26,28.3,24860.0,28.32,28.33,28.26,28.3,24860.0
2020-05-15 10:50:00,28.3,28.32,28.2,28.2,40265.0,28.3,28.32,28.2,28.2,40265.0
2020-05-15 10:55:00,28.18,28.18,28.08,28.13,41675.0,28.18,28.18,28.08,28.13,41675.0
2020-05-15 11:00:00,28.1,28.12,27.98,28.0,104550.0,28.1,28.12,27.98,28.0,104550.0
2020-05-15 11:05:00,27.99,28.15,27.99,28.15,39345.0,27.99,28.15,27.99,28.15,39345.0
2020-05-15 11:10:00,28.12,28.23,28.1,28.23,48720.0,28.12,28.23,28.1,28.23,48720.0
2020-05-15 11:15:00,28.21,28.3,28.19,28.26,31360.0,28.21,28.3,28.19,28.26,31360.0
2020-05-15 11:20:00,28.26,28.35,28.22,28.34,32190.0,28.26,28.35,28.22,28.34,32190.0
2020-05-15 11:25:00,28.33,28.33,28.25,28.25,34400.0,28.33,28.33,28.25,28.25,34400.0
2020-05-15 11:30:00,28.25,28.33,28.24,28.33,16660.0,28.25,28.33,28.24,28.33,16660.0
2020-05-15 11:35:00,28.31,28.35,28.27,28.31,22080.0,28.31,28.35,28.27,28.31,22080.0
2020-05-15 11:40:00,28.32,28.33,28.25,28.32,34225.0,28.32,28.33,28.25,28.32,34225.0
2020-05-15 11:45:00,28.3,28.39,28.3,28.37,31250.0,28.3,28.39,28.3,28.37,31250.0
2020-05-15 11:50:00,28.37,28.42,28.37,28.42,23600.0,28.37,28.42,28.37,28.42,23600.0
2020-05-15 11:55:00,28.4,28.45,28.37,28.4,40810.0,28.4,28.45,28.37,28.4,40810.0
2020-05-15 12:00:00,28.4,28.49,28.39,28.48,22890.0,28.4,28.49,28.39,28.48,22890.0
2020-05-15 12:05:00,28.49,28.5,28.45,28.49,67015.0,28.49,28.5,28.45,28.49,67015.0
2020-05-15 12:10:00,28.51,28.59,28.51,28.58,18950.0,28.51,28.59,28.51,28.58,18950.0
2020-05-15 12:15:00,28.58,28.62,28.52,28.55,63490.0,28.58,28.62,28.52,28.55,63490.0
2020-05-15 12:20:00,28.54,28.64,28.54,28.63,51750.0,28.54,28.64,28.54,28.63,51750.0
2020-05-15 12:25:00,28.63,28.63,28.54,28.55,43300.0,28.63,28.63,28.54,28.55,43300.0
2020-05-15 12:30:00,28.54,28.58,28.47,28.58,26205.0,28.54,28.58,28.47,28.58,26205.0
2020-05-15 12:35:00,28.55,28.57,28.52,28.57,36900.0,28.55,28.57,28.52,28.57,36900.0
2020-05-15 12:40:00,28.57,28.57,28.52,28.54,43595.0,28.57,28.57,28.52,28.54,43595.0
2020-05-15 12:45:00,28.53,28.58,28.49,28.57,94645.0,28.53,28.58,28.49,28.57,94645.0
2020-05-15 12:50:00,28.55,28.67,28.55,28.63,52520.0,28.55,28.67,28.55,28.63,52520.0
2020-05-15 12:55:00,28.63,28.63,28.5,28.52,28055.0,28.63,28.63,28.5,28.52,28055.0
2020-05-15 13:00:00,28.53,28.68,28.52,28.68,48885.0,28.53,28.68,28.52,28.68,48885.0
2020-05-15 13:05:00,28.69,28.74,28.65,28.74,35660.0,28.69,28.74,28.65,28.74,35660.0
2020-05-15 13:10:00,28.74,28.77,28.72,28.77,30090.0,28.74,28.77,28.72,28.77,30090.0
2020-05-15 13:15:00,28.78,28.78,28.67,28.68,25385.0,28.78,28.78,28.67,28.68,25385.0
2020-05-15 13:20:00,28.69,28.75,28.67,28.74,29310.0,28.69,28.75,28.67,28.74,29310.0
2020-05-15 13:25:00,28.76,28.81,28.72,28.81,77985.0,28.76,28.81,28.72,28.81,77985.0
2020-05-15 13:30:00,28.79,28.79,28.73,28.78,151025.0,28.79,28.79,28.73,28.78,151025.0
2020-05-15 13:35:00,28.77,28.8,28.63,28.63,137335.0,28.77,28.8,28.63,28.63,137335.0
2020-05-15 13:40:00,28.64,28.65,28.61,28.62,29180.0,28.64,28.65,28.61,28.62,29180.0
2020-05-15 13:45:00,28.63,28.63,28.53,28.56,41800.0,28.63,28.63,28.53,28.56,41800.0
2020-05-15 13:50:00,28.57,28.62,28.55,28.62,27710.0,28.57,28.62,28.55,28.62,27710.0
2020-05-15 13:55:00,28.61,28.66,28.61,28.64,21265.0,28.61,28.66,28.61,28.64,21265.0
2020-05-15 14:00:00,28.63,28.7,28.63,28.67,24265.0,28.63,28.7,28.63,28.67,24265.0
2020-05-15 14:05:00,28.67,28.76,28.66,28.7,79935.0,28.67,28.76,28.66,28.7,79935.0
2020-05-15 14:10:00,28.71,28.71,28.6,28.63,82375.0,28.71,28.71,28.6,28.63,82375.0
2020-05-15 14:15:00,28.65,28.69,28.62,28.69,20475.0,28.65,28.69,28.62,28.69,20475.0
2020-05-15 14:20:00,28.71,28.75,28.67,28.7,25520.0,28.71,28.75,28.67,28.7,25520.0
2020-05-15 14:25:00,28.69,28.73,28.66,28.69,35580.0,28.69,28.73,28.66,28.69,35580.0
2020-05-15 14:30:00,28.68,28.69,28.62,28.64,20510.0,28.68,28.69,28.62,28.64,20510.0
2020-05-15 14:35:00,28.62,28.63,28.5,28.52,84275.0,28.62,28.63,28.5,28.52,84275.0
2020-05-15 14:40:00,28.53,28.54,28.46,28.48,16355.0,28.53,28.54,28.46,28.48,16355.0
2020-05-15 14:45:00,28.49,28.53,28.47,28.51,27235.0,28.49,28.53,28.47,28.51,27235.0
2020-05-15 14:50:00,28.5,28.54,28.47,28.48,34875.0,28.5,28.54,28.47,28.48,34875.0
2020-05-15 14:55:00,28.46,28.49,28.43,28.43,26795.0,28.46,28.49,28.43,28.43,26795.0
2020-05-15 15:00:00,28.47,28.58,28.44,28.55,32860.0,28.47,28.58,28.44,28.55,32860.0
2020-05-15 15:05:00,28.57,28.59,28.53,28.55,22890.0,28.57,28.59,28.53,28.55,22890.0
2020-05-15 15:10:00,28.55,28.57,28.53,28.56,17405.0,28.55,28.57,28.53,28.56,17405.0
2020-05-15 15:15:00,28.56,28.64,28.54,28.64,81060.0,28.56,28.64,28.54,28.64,81060.0
2020-05-15 15:20:00,28.64,28.65,28.61,28.62,40495.0,28.64,28.65,28.61,28.62,40495.0
2020-05-15 15:25:00,28.63,28.66,28.6,28.64,79385.0,28.63,28.66,28.6,28.64,79385.0
2020-05-15 15:30:00,28.64,28.7,28.64,28.69,79325.0,28.64,28.7,28.64,28.69,79325.0
2020-05-15 15:35:00,28.69,28.7,28.58,28.58,48885.0,28.69,28.7,28.58,28.58,48885.0
2020-05-15 15:40:00,28.59,28.6,28.53,28.59,102995.0,28.59,28.6,28.53,28.59,102995.0
2020-05-15 15:45:00,28.59,28.64,28.57,28.62,149405.0,28.59,28.64,28.57,28.62,149405.0
2020-05-15 15:50:00,28.62,28.64,28.56,28.64,236480.0,28.62,28.64,28.56,28.64,236480.0
2020-05-15 15:55:00,28.64,28.7,28.62,28.67,374550.0,28.64,28.7,28.62,28.67,374550.0
2020-05-18 09:30:00,29.77,29.77,29.12,29.2,518370.0,29.77,29.77,29.12,29.2,518370.0
2020-05-18 09:35:00,29.18,29.44,29.14,29.33,80280.0,29.18,29.44,29.14,29.33,80280.0
2020-05-18 09:40:00,29.36,29.67,29.36,29.43,132220.0,29.36,29.67,29.36,29.43,132220.0
2020-05-18 09:45:00,29.43,29.62,29.1,29.24,122625.0,29.43,29.62,29.1,29.24,122625.0
2020-05-18 09:50:00,29.26,29.27,29.15,29.18,102070.0,29.26,29.27,29.15,29.18,102070.0
2020-05-18 09:55:00,29.2,29.22,29.08,29.15,117375.0,29.2,29.22,29.08,29.15,117375.0
2020-05-18 10:00:00,29.17,29.33,29.06,29.33,164600.0,29.17,29.33,29.06,29.33,164600.0
2020-05-18 10:05:00,29.28,29.3,29.02,29.07,185505.0,29.28,29.3,29.02,29.07,185505.0
2020-05-18 10:10:00,29.07,29.24,29.03,29.17,183930.0,29.07,29.24,29.03,29.17,183930.0
2020-05-18 10:15:00,29.17,29.22,29.06,29.13,261625.0,29.17,29.22,29.06,29.13,261625.0
2020-05-18 10:20:00,29.14,29.23,29.1,29.18,133865.0,29.14,29.23,29.1,29.18,133865.0
2020-05-18 10:25:00,29.23,29.26,29.19,29.23,63045.0,29.23,29.26,29.19,29.23,63045.0
2020-05-18 10:30:00,29.25,29.35,29.24,29.3,63390.0,29.25,29.35,29.24,29.3,63390.0
2020-05-18 10:35:00,29.28,29.46,29.28,29.46,102830.0,29.28,29.46,29.28,29.46,102830.0
2020-05-18 10:40:00,29.48,29.52,29.43,29.49,84915.0,29.48,29.52,29.43,29.49,84915.0
2020-05-18 10:45:00,29.49,29.51,29.43,29.43,65100.0,29.49,29.51,29.43,29.43,65100.0
2020-05-18 10:50:00,29.43,29.49,29.43,29.47,42215.0,29.43,29.49,29.43,29.47,42215.0
2020-05-18 10:55:00,29.48,29.56,29.48,29.56,92805.0,29.48,29.56,29.48,29.56,92805.0
2020-05-18 11:00:00,29.56,29.56,29.46,29.46,125765.0,29.56,29.56,29.46,29.46,125765.0
2020-05-18 11:05:00,29.47,29.49,29.4,29.41,87075.0,29.47,29.49,29.4,29.41,87075.0
2020-05-18 11:10:00,29.41,29.42,29.32,29.34,45935.0,29.41,29.42,29.32,29.34,45935.0
2020-05-18 11:15:00,29.41,29.54,29.41,29.54,74290.0,29.41,29.54,29.41,29.54,74290.0
2020-05-18 11:20:00,29.53,29.59,29.52,29.55,54250.0,29.53,29.59,29.52,29.55,54250.0
2020-05-18 11:25:00,29.56,29.56,29.41,29.41,64945.0,29.56,29.56,29.41,29.41,64945.0
2020-05-18 11:30:00,29.43,29.43,29.36,29.41,57910.0,29.43,29.43,29.36,29.41,57910.0
2020-05-18 11:35:00,29.41,29.45,29.37,29.37,65215.0,29.41,29.45,29.37,29.37,65215.0
2020-05-18 11:40:00,29.38,29.42,29.36,29.38,38890.0,29.38,29.42,29.36,29.38,38890.0
2020-05-18 11:45:00,29.38,29.43,29.37,29.43,21805.0,29.38,29.43,29.37,29.43,21805.0
2020-05-18 11:50:00,29.44,29.44,29.28,29.33,47260.0,29.44,29.44,29.28,29.33,47260.0
2020-05-18 11:55:00,29.34,29.37,29.32,29.36,18095.0,29.34,29.37,29.32,29.36,18095.0
2020-05-18 12:00:00,29.36,29.37,29.31,29.33,37705.0,29.36,29.37,29.31,29.33,37705.0
2020-05-18 12:05:00,29.34,29.38,29.34,29.36,77545.0,29.34,29.38,29.34,29.36,77545.0
2020-05-18 12:10:00,29.36,29.37,29.33,29.34,44480.0,29.36,29.37,29.33,29.34,44480.0
2020-05-18 12:15:00,29.35,29.35,29.21,29.22,43705.0,29.35,29.35,29.21,29.22,43705.0
2020-05-18 12:20:00,29.22,29.23,29.17,29.22,36855.0,29.22,29.23,29.17,29.22,36855.0
2020-05-18 12:25:00,29.22,29.25,29.2,29.23,57255.0,29.22,29.25,29.2,29.23,57255.0
2020-05-18 12:30:00,29.23,29.26,29.21,29.24,30995.0,29.23,29.26,29.21,29.24,30995.0
2020-05-18 12:35:00,29.24,29.24,29.16,29.22,54255.0,29.24,29.24,29.16,29.22,54255.0
2020-05-18 12:40:00,29.22,29.23,29.15,29.15,48530.0,29.22,29.23,29.15,29.15,48530.0
2020-05-18 12:45:00,29.14,29.16,29.12,29.15,21000.0,29.14,29.16,29.12,29.15,21000.0
2020-05-18 12:50:00,29.16,29.17,29.11,29.12,25500.0,29.16,29.17,29.11,29.12,25500.0
2020-05-18 12:55:00,29.13,29.15,29.1,29.12,27510.0,29.13,29.15,29.1,29.12,27510.0
2020-05-18 13:00:00,29.11,29.15,29.11,29.14,14500.0,29.11,29.15,29.11,29.14,14500.0
2020-05-18 13:05:00,29.13,29.19,29.13,29.19,29500.0,29.13,29.19,29.13,29.19,29500.0
2020-05-18 13:10:00,29.2,29.24,29.19,29.24,30950.0,29.2,29.24,29.19,29.24,30950.0
2020-05-18 13:15:00,29.24,29.31,29.23,29.31,32345.0,29.24,29.31,29.23,29.31,32345.0
2020-05-18 13:20:00,29.31,29.31,29.28,29.29,25515.0,29.31,29.31,29.28,29.29,25515.0
2020-05-18 13:25:00,29.3,29.31,29.28,29.29,20745.0,29.3,29.31,29.28,29.29,20745.0
2020-05-18 13:30:00,29.29,29.32,29.25,29.25,34900.0,29.29,29.32,29.25,29.25,34900.0
2020-05-18 13:35:00,29.24,29.26,29.22,29.23,17000.0,29.24,29.26,29.22,29.23,17000.0
2020-05-18 13:40:00,29.22,29.22,29.16,29.16,33430.0,29.22,29.22,29.16,29.16,33430.0
2020-05-18 13:45:00,29.16,29.19,29.15,29.18,25110.0,29.16,29.19,29.15,29.18,25110.0
2020-05-18 13:50:00,29.19,29.2,29.15,29.17,35140.0,29.19,29.2,29.15,29.17,35140.0
2020-05-18 13:55:00,29.16,29.19,29.15,29.16,36025.0,29.16,29.19,29.15,29.16,36025.0
2020-05-18 14:00:00,29.15,29.18,29.15,29.16,40420.0,29.15,29.18,29.15,29.16,40420.0
2020-05-18 14:05:00,29.16,29.18,29.15,29.15,21220.0,29.16,29.18,29.15,29.15,21220.0
2020-05-18 14:10:00,29.16,29.16,29.13,29.13,50320.0,29.16,29.16,29.13,29.13,50320.0
2020-05-18 14:15:00,29.13,29.17,29.13,29.15,29105.0,29.13,29.17,29.13,29.15,29105.0
2020-05-18 14:20:00,29.16,29.18,29.14,29.14,27705.0,29.16,29.18,29.14,29.14,27705.0
2020-05-18 14:25:00,29.14,29.16,29.12,29.16,46510.0,29.14,29.16,29.12,29.16,46510.0
2020-05-18 14:30:00,29.15,29.22,29.13,29.21,76115.0,29.15,29.22,29.13,29.21,76115.0
2020-05-18 14:35:00,29.21,29.21,29.12,29.14,49940.0,29.21,29.21,29.12,29.14,49940.0
2020-05-18 14:40:00,29.15,29.16,29.13,29.14,22200.0,29.15,29.16,29.13,29.14,22200.0
2020-05-18 14:45:00,29.13,29.13,29.04,29.06,41905.0,29.13,29.13,29.04,29.06,41905.0
2020-05-18 14:50:00,29.05,29.06,29.03,29.06,26560.0,29.05,29.06,29.03,29.06,26560.0
2020-05-18 14:55:00,29.05,29.07,29.04,29.04,37855.0,29.05,29.07,29.04,29.04,37855.0
2020-05-18 15:00:00,29.04,29.05,29.02,29.04,45560.0,29.04,29.05,29.02,29.04,45560.0
2020-05-18 15:05:00,29.04,29.11,29.04,29.11,42965.0,29.04,29.11,29.04,29.11,42965.0
2020-05-18 15:10:00,29.1,29.1,29.02,29.05,46205.0,29.1,29.1,29.02,29.05,46205.0
2020-05-18 15:15:00,29.06,29.08,29.0,29.02,50305.0,29.06,29.08,29.0,29.02,50305.0
2020-05-18 15:20:00,29.02,29.03,28.97,28.97,125625.0,29.02,29.03,28.97,28.97,125625.0
2020-05-18 15:25:00,28.97,28.99,28.94,28.99,67565.0,28.97,28.99,28.94,28.99,67565.0
2020-05-18 15:30:00,28.99,29.03,28.98,29.02,59390.0,28.99,29.03,28.98,29.02,59390.0
2020-05-18 15:35:00,29.02,29.05,29.01,29.01,68340.0,29.02,29.05,29.01,29.01,68340.0
2020-05-18 15:40:00,29.01,29.03,28.97,28.99,115955.0,29.01,29.03,28.97,28.99,115955.0
2020-05-18 15:45:00,28.99,29.1,28.98,29.05,112560.0,28.99,29.1,28.98,29.05,112560.0
2020-05-18 15:50:00,29.05,29.11,28.85,28.97,563680.0,29.05,29.11,28.85,28.97,563680.0
2020-05-18 15:55:00,28.97,28.97,28.81,28.93,749550.0,28.97,28.97,28.81,28.93,749550.0
2020-05-19 09:30:00,28.8,29.07,28.8,28.96,174915.0,28.8,29.07,28.8,28.96,174915.0
2020-05-19 09:35:00,29.02,29.34,29.02,29.23,87395.0,29.02,29.34,29.02,29.23,87395.0
2020-05-19 09:40:00,29.26,29.34,29.14,29.18,33000.0,29.26,29.34,29.14,29.18,33000.0
2020-05-19 09:45:00,29.07,29.31,29.07,29.31,57645.0,29.07,29.31,29.07,29.31,57645.0
2020-05-19 09:50:00,29.29,29.37,29.16,29.24,61110.0,29.29,29.37,29.16,29.24,61110.0
2020-05-19 09:55:00,29.21,29.3,29.21,29.26,28980.0,29.21,29.3,29.21,29.26,28980.0
2020-05-19 10:00:00,29.27,29.39,29.27,29.32,25425.0,29.27,29.39,29.27,29.32,25425.0
2020-05-19 10:05:00,29.39,29.4,29.29,29.31,30180.0,29.39,29.4,29.29,29.31,30180.0
2020-05-19 10:10:00,29.32,29.41,29.28,29.36,36900.0,29.32,29.41,29.28,29.36,36900.0
2020-05-19 10:15:00,29.38,29.44,29.32,29.44,248065.0,29.38,29.44,29.32,29.44,248065.0
2020-05-19 10:20:00,29.42,29.51,29.37,29.41,66815.0,29.42,29.51,29.37,29.41,66815.0
2020-05-19 10:25:00,29.42,29.49,29.36,29.38,70520.0,29.42,29.49,29.36,29.38,70520.0
2020-05-19 10:30:00,29.39,29.4,29.27,29.3,60615.0,29.39,29.4,29.27,29.3,60615.0
2020-05-19 10:35:00,29.32,29.41,29.32,29.32,27175.0,29.32,29.41,29.32,29.32,27175.0
2020-05-19 10:40:00,29.32,29.37,29.24,29.26,123235.0,29.32,29.37,29.24,29.26,123235.0
2020-05-19 10:45:00,29.26,29.38,29.26,29.35,51010.0,29.26,29.38,29.26,29.35,51010.0
2020-05-19 10:50:00,29.37,29.44,29.37,29.43,19665.0,29.37,29.44,29.37,29.43,19665.0
2020-05-19 10:55:00,29.43,29.49,29.39,29.46,16730.0,29.43,29.49,29.39,29.46,16730.0
2020-05-19 11:00:00,29.42,29.45,29.38,29.4,43650.0,29.42,29.45,29.38,29.4,43650.0
2020-05-19 11:05:00,29.38,29.43,29.35,29.39,32910.0,29.38,29.43,29.35,29.39,32910.0
2020-05-19 11:10:00,29.4,29.4,29.33,29.35,20885.0,29.4,29.4,29.33,29.35,20885.0
2020-05-19 11:15:00,29.37,29.42,29.37,29.4,18210.0,29.37,29.42,29.37,29.4,18210.0
2020-05-19 11:20:00,29.41,29.41,29.32,29.32,30915.0,29.41,29.41,29.32,29.32,30915.0
2020-05-19 11:25:00,29.31,29.35,29.27,29.35,25440.0,29.31,29.35,29.27,29.35,25440.0
2020-05-19 11:30:00,29.36,29.37,29.28,29.3,35700.0,29.36,29.37,29.28,29.3,35700.0
2020-05-19 11:35:00,29.29,29.31,29.26,29.28,26680.0,29.29,29.31,29.26,29.28,26680.0
2020-05-19 11:40:00,29.29,29.33,29.25,29.26,52180.0,29.29,29.33,29.25,29.26,52180.0
2020-05-19 11:45:00,29.28,29.31,29.27,29.31,23095.0,29.28,29.31,29.27,29.31,23095.0
2020-05-19 11:50:00,29.32,29.32,29.26,29.27,25600.0,29.32,29.32,29.26,29.27,25600.0
2020-05-19 11:55:00,29.27,29.28,29.23,29.24,28655.0,29.27,29.28,29.23,29.24,28655.0
2020-05-19 12:00:00,29.25,29.26,29.21,29.23,24125.0,29.25,29.26,29.21,29.23,24125.0
2020-05-19 12:05:00,29.24,29.26,29.2,29.25,23250.0,29.24,29.26,29.2,29.25,23250.0
2020-05-19 12:10:00,29.24,29.26,29.22,29.24,27275.0,29.24,29.26,29.22,29.24,27275.0
2020-05-19 12:15:00,29.24,29.24,29.16,29.2,25385.0,29.24,29.24,29.16,29.2,25385.0
2020-05-19 12:20:00,29.21,29.24,29.2,29.24,20590.0,29.21,29.24,29.2,29.24,20590.0
2020-05-19 12:25:00,29.23,29.25,29.2,29.2,20655.0,29.23,29.25,29.2,29.2,20655.0
2020-05-19 12:30:00,29.2,29.22,29.17,29.19,23305.0,29.2,29.22,29.17,29.19,23305.0
2020-05-19 12:35:00,29.2,29.2,29.12,29.12,38050.0,29.2,29.2,29.12,29.12,38050.0
2020-05-19 12:40:00,29.12,29.14,29.09,29.14,32120.0,29.12,29.14,29.09,29.14,32120.0
2020-05-19 12:45:00,29.13,29.19,29.13,29.18,21250.0,29.13,29.19,29.13,29.18,21250.0
2020-05-19 12:50:00,29.17,29.21,29.17,29.19,14000.0,29.17,29.21,29.17,29.19,14000.0
2020-05-19 12:55:00,29.19,29.2,29.17,29.19,37655.0,29.19,29.2,29.17,29.19,37655.0
2020-05-19 13:00:00,29.18,29.19,29.17,29.18,31265.0,29.18,29.19,29.17,29.18,31265.0
2020-05-19 13:05:00,29.19,29.21,29.08,29.17,75645.0,29.19,29.21,29.08,29.17,75645.0
2020-05-19 13:10:00,29.17,29.2,29.13,29.19,34040.0,29.17,29.2,29.13,29.19,34040.0
2020-05-19 13:15:00,29.19,29.2,29.18,29.2,9090.0,29.19,29.2,29.18,29.2,9090.0
2020-05-19 13:20:00,29.21,29.28,29.21,29.27,36120.0,29.21,29.28,29.21,29.27,36120.0
2020-05-19 13:25:00,29.28,29.29,29.26,29.28,19000.0,29.28,29.29,29.26,29.28,19000.0
2020-05-19 13:30:00,29.27,29.28,29.23,29.25,14735.0,29.27,29.28,29.23,29.25,14735.0
2020-05-19 13:35:00,29.26,29.26,29.24,29.26,10445.0,29.26,29.26,29.24,29.26,10445.0
2020-05-19 13:40:00,29.25,29.27,29.24,29.26,12135.0,29.25,29.27,29.24,29.26,12135.0
2020-05-19 13:45:00,29.25,29.27,29.22,29.26,12440.0,29.25,29.27,29.22,29.26,12440.0
2020-05-19 13:50:00,29.27,29.29,29.26,29.29,15210.0,29.27,29.29,29.26,29.29,15210.0
2020-05-19 13:55:00,29.29,29.29,29.27,29.29,13500.0,29.29,29.29,29.27,29.29,13500.0
2020-05-19 14:00:00,29.28,29.28,29.23,29.24,11000.0,29.28,29.28,29.23,29.24,11000.0
2020-05-19 14:05:00,29.23,29.29,29.22,29.28,22945.0,29.23,29.29,29.22,29.28,22945.0
2020-05-19 14:10:00,29.27,29.32,29.27,29.3,24965.0,29.27,29.32,29.27,29.3,24965.0
2020-05-19 14:15:00,29.3,29.31,29.28,29.28,18060.0,29.3,29.31,29.28,29.28,18060.0
2020-05-19 14:20:00,29.28,29.34,29.28,29.31,23495.0,29.28,29.34,29.28,29.31,23495.0
2020-05-19 14:25:00,29.3,29.31,29.26,29.26,20215.0,29.3,29.31,29.26,29.26,20215.0
2020-05-19 14:30:00,29.26,29.27,29.24,29.26,20010.0,29.26,29.27,29.24,29.26,20010.0
2020-05-19 14:35:00,29.26,29.27,29.24,29.25,14555.0,29.26,29.27,29.24,29.25,14555.0
2020-05-19 14:40:00,29.26,29.28,29.25,29.27,18000.0,29.26,29.28,29.25,29.27,18000.0
2020-05-19 14:45:00,29.26,29.29,29.26,29.29,15500.0,29.26,29.29,29.26,29.29,15500.0
2020-05-19 14:50:00,29.28,29.29,29.24,29.24,30835.0,29.28,29.29,29.24,29.24,30835.0
2020-05-19 14:55:00,29.24,29.24,29.04,29.05,79725.0,29.24,29.24,29.04,29.05,79725.0
2020-05-19 15:00:00,29.04,29.12,29.04,29.08,36285.0,29.04,29.12,29.04,29.08,36285.0
2020-05-19 15:05:00,29.08,29.1,29.04,29.1,42000.0,29.08,29.1,29.04,29.1,42000.0
2020-05-19 15:10:00,29.08,29.17,29.05,29.13,53830.0,29.08,29.17,29.05,29.13,53830.0
2020-05-19 15:15:00,29.13,29.16,29.12,29.13,51035.0,29.13,29.16,29.12,29.13,51035.0
2020-05-19 15:20:00,29.13,29.13,29.04,29.06,111240.0,29.13,29.13,29.04,29.06,111240.0
2020-05-19 15:25:00,29.06,29.08,29.03,29.06,39335.0,29.06,29.08,29.03,29.06,39335.0
2020-05-19 15:30:00,29.07,29.08,29.0,29.04,59275.0,29.07,29.08,29.0,29.04,59275.0
2020-05-19 15:35:00,29.04,29.07,28.99,29.05,51730.0,29.04,29.07,28.99,29.05,51730.0
2020-05-19 15:40:00,29.04,29.1,29.03,29.09,65440.0,29.04,29.1,29.03,29.09,65440.0
2020-05-19 15:45:00,29.09,29.13,29.01,29.01,120480.0,29.09,29.13,29.01,29.01,120480.0
2020-05-19 15:50:00,29.04,29.09,28.98,29.01,231010.0,29.04,29.09,28.98,29.01,231010.0
2020-05-19 15:55:00,29.0,29.1,28.96,28.96,180015.0,29.0,29.1,28.96,28.96,180015.0
2020-05-20 09:30:00,29.52,29.6,29.43,29.48,238900.0,29.52,29.6,29.43,29.48,238900.0
2020-05-20 09:35:00,29.49,29.76,29.49,29.7,149790.0,29.49,29.76,29.49,29.7,149790.0
2020-05-20 09:40:00,29.67,29.85,29.64,29.81,121305.0,29.67,29.85,29.64,29.81,121305.0
2020-05-20 09:45:00,29.82,29.91,29.78,29.81,51195.0,29.82,29.91,29.78,29.81,51195.0
2020-05-20 09:50:00,29.79,29.85,29.76,29.79,45130.0,29.79,29.85,29.76,29.79,45130.0
2020-05-20 09:55:00,29.82,29.94,29.79,29.92,62745.0,29.82,29.94,29.79,29.92,62745.0
2020-05-20 10:00:00,29.92,29.93,29.78,29.79,64965.0,29.92,29.93,29.78,29.79,64965.0
2020-05-20 10:05:00,29.78,29.78,29.58,29.58,127135.0,29.78,29.78,29.58,29.58,127135.0
2020-05-20 10:10:00,29.58,29.58,29.46,29.57,95985.0,29.58,29.58,29.46,29.57,95985.0
2020-05-20 10:15:00,29.59,29.62,29.53,29.53,55655.0,29.59,29.62,29.53,29.53,55655.0
2020-05-20 10:20:00,29.56,29.57,29.48,29.54,38610.0,29.56,29.57,29.48,29.54,38610.0
2020-05-20 10:25:00,29.54,29.54,29.41,29.45,281715.0,29.54,29.54,29.41,29.45,281715.0
2020-05-20 10:30:00,29.48,29.56,29.36,29.43,156075.0,29.48,29.56,29.36,29.43,156075.0
2020-05-20 10:35:00,29.44,29.48,29.41,29.47,56495.0,29.44,29.48,29.41,29.47,56495.0
2020-05-20 10:40:00,29.45,29.51,29.42,29.48,34510.0,29.45,29.51,29.42,29.48,34510.0
2020-05-20 10:45:00,29.49,29.56,29.4,29.4,97535.0,29.49,29.56,29.4,29.4,97535.0
2020-05-20 10:50:00,29.4,29.48,29.39,29.46,117365.0,29.4,29.48,29.39,29.46,117365.0
2020-05-20 10:55:00,29.47,29.48,29.41,29.43,44170.0,29.47,29.48,29.41,29.43,44170.0
2020-05-20 11:00:00,29.43,29.62,29.43,29.6,377085.0,29.43,29.62,29.43,29.6,377085.0
2020-05-20 11:05:00,29.61,29.62,29.58,29.59,38980.0,29.61,29.62,29.58,29.59,38980.0
2020-05-20 11:10:00,29.55,29.55,29.38,29.42,68925.0,29.55,29.55,29.38,29.42,68925.0
2020-05-20 11:15:00,29.43,29.43,29.28,29.31,107055.0,29.43,29.43,29.28,29.31,107055.0
2020-05-20 11:20:00,29.3,29.36,29.24,29.36,37330.0,29.3,29.36,29.24,29.36,37330.0
2020-05-20 11:25:00,29.38,29.48,29.36,29.45,30160.0,29.38,29.48,29.36,29.45,30160.0
2020-05-20 11:30:00,29.45,29.54,29.45,29.52,42430.0,29.45,29.54,29.45,29.52,42430.0
2020-05-20 11:35:00,29.5,29.55,29.5,29.55,41010.0,29.5,29.55,29.5,29.55,41010.0
2020-05-20 11:40:00,29.55,29.61,29.53,29.6,16500.0,29.55,29.61,29.53,29.6,16500.0
2020-05-20 11:45:00,29.61,29.61,29.54,29.57,22880.0,29.61,29.61,29.54,29.57,22880.0
2020-05-20 11:50:00,29.56,29.61,29.55,29.55,41110.0,29.56,29.61,29.55,29.55,41110.0
2020-05-20 11:55:00,29.54,29.55,29.53,29.55,12265.0,29.54,29.55,29.53,29.55,12265.0
2020-05-20 12:00:00,29.55,29.56,29.45,29.47,25200.0,29.55,29.56,29.45,29.47,25200.0
2020-05-20 12:05:00,29.47,29.5,29.4,29.4,35645.0,29.47,29.5,29.4,29.4,35645.0
2020-05-20 12:10:00,29.4,29.46,29.39,29.44,25285.0,29.4,29.46,29.39,29.44,25285.0
2020-05-20 12:15:00,29.43,29.44,29.25,29.25,63660.0,29.43,29.44,29.25,29.25,63660.0
2020-05-20 12:20:00,29.29,29.31,29.23,29.23,46990.0,29.29,29.31,29.23,29.23,46990.0
2020-05-20 12:25:00,29.25,29.26,29.11,29.15,98615.0,29.25,29.26,29.11,29.15,98615.0
2020-05-20 12:30:00,29.16,29.21,29.12,29.13,37060.0,29.16,29.21,29.12,29.13,37060.0
2020-05-20 12:35:00,29.14,29.16,29.08,29.1,34605.0,29.14,29.16,29.08,29.1,34605.0
2020-05-20 12:40:00,29.09,29.11,29.01,29.03,49425.0,29.09,29.11,29.01,29.03,49425.0
2020-05-20 12:45:00,29.02,29.04,28.95,28.98,54250.0,29.02,29.04,28.95,28.98,54250.0
2020-05-20 12:50:00,28.99,29.04,28.97,29.04,38140.0,28.99,29.04,28.97,29.04,38140.0
2020-05-20 12:55:00,29.03,29.15,28.98,29.15,62235.0,29.03,29.15,28.98,29.15,62235.0
2020-05-20 13:00:00,29.17,29.27,29.16,29.2,37655.0,29.17,29.27,29.16,29.2,37655.0
2020-05-20 13:05:00,29.21,29.22,29.15,29.16,17000.0,29.21,29.22,29.15,29.16,17000.0
2020-05-20 13:10:00,29.17,29.2,29.13,29.18,33265.0,29.17,29.2,29.13,29.18,33265.0
2020-05-20 13:15:00,29.2,29.2,29.14,29.15,14425.0,29.2,29.2,29.14,29.15,14425.0
2020-05-20 13:20:00,29.17,29.17,29.05,29.07,36600.0,29.17,29.17,29.05,29.07,36600.0
2020-05-20 13:25:00,29.08,29.14,29.06,29.14,25640.0,29.08,29.14,29.06,29.14,25640.0
2020-05-20 13:30:00,29.15,29.18,29.11,29.13,42470.0,29.15,29.18,29.11,29.13,42470.0
2020-05-20 13:35:00,29.11,29.16,29.07,29.16,24250.0,29.11,29.16,29.07,29.16,24250.0
2020-05-20 13:40:00,29.16,29.18,29.13,29.17,27240.0,29.16,29.18,29.13,29.17,27240.0
2020-05-20 13:45:00,29.17,29.17,29.13,29.14,32600.0,29.17,29.17,29.13,29.14,32600.0
2020-05-20 13:50:00,29.13,29.15,29.11,29.12,30000.0,29.13,29.15,29.11,29.12,30000.0
2020-05-20 13:55:00,29.11,29.15,29.09,29.11,35875.0,29.11,29.15,29.09,29.11,35875.0
2020-05-20 14:00:00,29.09,29.14,29.01,29.1,31500.0,29.09,29.14,29.01,29.1,31500.0
2020-05-20 14:05:00,29.1,29.16,29.04,29.04,40360.0,29.1,29.16,29.04,29.04,40360.0
2020-05-20 14:10:00,29.04,29.05,28.94,28.96,83360.0,29.04,29.05,28.94,28.96,83360.0
2020-05-20 14:15:00,28.94,28.97,28.83,28.86,119590.0,28.94,28.97,28.83,28.86,119590.0
2020-05-20 14:20:00,28.86,28.89,28.7,28.72,294355.0,28.86,28.89,28.7,28.72,294355.0
2020-05-20 14:25:00,28.73,28.86,28.72,28.82,50155.0,28.73,28.86,28.72,28.82,50155.0
2020-05-20 14:30:00,28.8,28.91,28.8,28.89,35500.0,28.8,28.91,28.8,28.89,35500.0
2020-05-20 14:35:00,28.9,28.96,28.88,28.95,35670.0,28.9,28.96,28.88,28.95,35670.0
2020-05-20 14:40:00,28.98,29.01,28.95,28.97,49120.0,28.98,29.01,28.95,28.97,49120.0
2020-05-20 14:45:00,28.97,28.98,28.89,28.9,103870.0,28.97,28.98,28.89,28.9,103870.0
2020-05-20 14:50:00,28.89,29.09,28.84,29.09,112575.0,28.89,29.09,28.84,29.09,112575.0
2020-05-20 14:55:00,29.08,29.13,28.99,29.04,52775.0,29.08,29.13,28.99,29.04,52775.0
2020-05-20 15:00:00,29.03,29.1,29.02,29.1,20485.0,29.03,29.1,29.02,29.1,20485.0
2020-05-20 15:05:00,29.11,29.16,29.11,29.13,33545.0,29.11,29.16,29.11,29.13,33545.0
2020-05-20 15:10:00,29.12,29.13,29.06,29.09,42575.0,29.12,29.13,29.06,29.09,42575.0
2020-05-20 15:15:00,29.09,29.15,29.09,29.13,48865.0,29.09,29.15,29.09,29.13,48865.0
2020-05-20 15:20:00,29.14,29.16,29.1,29.13,44415.0,29.14,29.16,29.1,29.13,44415.0
2020-05-20 15:25:00,29.14,29.18,29.14,29.18,34255.0,29.14,29.18,29.14,29.18,34255.0
2020-05-20 15:30:00,29.18,29.19,29.08,29.1,59230.0,29.18,29.19,29.08,29.1,59230.0
2020-05-20 15:35:00,29.09,29.12,29.08,29.1,86515.0,29.09,29.12,29.08,29.1,86515.0
2020-05-20 15:40:00,29.09,29.16,29.07,29.16,74770.0,29.09,29.16,29.07,29.16,74770.0
2020-05-20 15:45:00,29.16,29.2,29.08,29.1,143400.0,29.16,29.2,29.08,29.1,143400.0
2020-05-20 15:50:00,29.11,29.15,29.07,29.14,108730.0,29.11,29.15,29.07,29.14,108730.0
2020-05-20 15:55:00,29.14,29.21,29.09,29.12,246210.0,29.14,29.21,29.09,29.12,246210.0
2020-05-21 09:30:00,28.97,29.12,28.73,28.96,373715.0,28.97,29.12,28.73,28.96,373715.0
2020-05-21 09:35:00,29.04,29.16,28.91,29.01,114155.0,29.04,29.16,28.91,29.01,114155.0
2020-05-21 09:40:00,29.03,29.2,29.0,29.14,51090.0,29.03,29.2,29.0,29.14,51090.0
2020-05-21 09:45:00,29.11,29.15,28.97,29.06,99130.0,29.11,29.15,28.97,29.06,99130.0
2020-05-21 09:50:00,29.03,29.12,28.99,29.05,29695.0,29.03,29.12,28.99,29.05,29695.0
2020-05-21 09:55:00,29.04,29.07,28.89,29.05,44865.0,29.04,29.07,28.89,29.05,44865.0
2020-05-21 10:00:00,29.06,29.06,28.85,28.91,40150.0,29.06,29.06,28.85,28.91,40150.0
2020-05-21 10:05:00,28.93,28.95,28.86,28.92,39425.0,28.93,28.95,28.86,28.92,39425.0
2020-05-21 10:10:00,28.91,28.97,28.87,28.87,39035.0,28.91,28.97,28.87,28.87,39035.0
2020-05-21 10:15:00,28.84,28.96,28.84,28.94,46835.0,28.84,28.96,28.84,28.94,46835.0
2020-05-21 10:20:00,28.95,29.04,28.87,29.01,43510.0,28.95,29.04,28.87,29.01,43510.0
2020-05-21 10:25:00,29.01,29.01,28.91,28.94,29460.0,29.01,29.01,28.91,28.94,29460.0
2020-05-21 10:30:00,28.9,28.92,28.78,28.78,33825.0,28.9,28.92,28.78,28.78,33825.0
2020-05-21 10:35:00,28.76,28.77,28.68,28.7,40310.0,28.76,28.77,28.68,28.7,40310.0
2020-05-21 10:40:00,28.7,28.79,28.7,28.78,19810.0,28.7,28.79,28.7,28.78,19810.0
2020-05-21 10:45:00,28.76,28.78,28.7,28.76,29500.0,28.76,28.78,28.7,28.76,29500.0
2020-05-21 10:50:00,28.77,28.82,28.76,28.79,20390.0,28.77,28.82,28.76,28.79,20390.0
2020-05-21 10:55:00,28.8,28.87,28.77,28.82,29860.0,28.8,28.87,28.77,28.82,29860.0
2020-05-21 11:00:00,28.8,28.82,28.65,28.67,41720.0,28.8,28.82,28.65,28.67,41720.0
2020-05-21 11:05:00,28.68,28.69,28.55,28.59,95710.0,28.68,28.69,28.55,28.59,95710.0
2020-05-21 11:10:00,28.56,28.61,28.55,28.6,30400.0,28.56,28.61,28.55,28.6,30400.0
2020-05-21 11:15:00,28.6,28.61,28.5,28.54,25315.0,28.6,28.61,28.5,28.54,25315.0
2020-05-21 11:20:00,28.54,28.57,28.51,28.56,29715.0,28.54,28.57,28.51,28.56,29715.0
2020-05-21 11:25:00,28.53,28.58,28.51,28.58,38530.0,28.53,28.58,28.51,28.58,38530.0
2020-05-21 11:30:00,28.58,28.62,28.56,28.58,80615.0,28.58,28.62,28.56,28.58,80615.0
2020-05-21 11:35:00,28.59,28.63,28.58,28.6,51055.0,28.59,28.63,28.58,28.6,51055.0
2020-05-21 11:40:00,28.61,28.65,28.59,28.61,138070.0,28.61,28.65,28.59,28.61,138070.0
2020-05-21 11:45:00,28.63,28.65,28.56,28.64,56000.0,28.63,28.65,28.56,28.64,56000.0
2020-05-21 11:50:00,28.65,28.7,28.65,28.68,25005.0,28.65,28.7,28.65,28.68,25005.0
2020-05-21 11:55:00,28.66,28.69,28.63,28.66,14285.0,28.66,28.69,28.63,28.66,14285.0
2020-05-21 12:00:00,28.66,28.79,28.66,28.73,37610.0,28.66,28.79,28.66,28.73,37610.0
2020-05-21 12:05:00,28.74,28.87,28.74,28.83,90675.0,28.74,28.87,28.74,28.83,90675.0
2020-05-21 12:10:00,28.84,28.9,28.82,28.9,30950.0,28.84,28.9,28.82,28.9,30950.0
2020-05-21 12:15:00,28.89,28.89,28.81,28.81,20940.0,28.89,28.89,28.81,28.81,20940.0
2020-05-21 12:20:00,28.83,28.86,28.83,28.86,14500.0,28.83,28.86,28.83,28.86,14500.0
2020-05-21 12:25:00,28.87,28.9,28.84,28.84,7500.0,28.87,28.9,28.84,28.84,7500.0
2020-05-21 12:30:00,28.83,28.89,28.83,28.86,35255.0,28.83,28.89,28.83,28.86,35255.0
2020-05-21 12:35:00,28.86,28.89,28.84,28.84,20325.0,28.86,28.89,28.84,28.84,20325.0
2020-05-21 12:40:00,28.84,28.87,28.83,28.85,10880.0,28.84,28.87,28.83,28.85,10880.0
2020-05-21 12:45:00,28.85,28.88,28.85,28.86,16705.0,28.85,28.88,28.85,28.86,16705.0
2020-05-21 12:50:00,28.85,28.88,28.82,28.86,15155.0,28.85,28.88,28.82,28.86,15155.0
2020-05-21 12:55:00,28.86,28.86,28.83,28.84,20875.0,28.86,28.86,28.83,28.84,20875.0
2020-05-21 13:00:00,28.83,28.92,28.83,28.87,16910.0,28.83,28.92,28.83,28.87,16910.0
2020-05-21 13:05:00,28.88,28.88,28.85,28.85,30495.0,28.88,28.88,28.85,28.85,30495.0
2020-05-21 13:10:00,28.86,28.87,28.82,28.85,49385.0,28.86,28.87,28.82,28.85,49385.0
2020-05-21 13:15:00,28.85,28.86,28.82,28.83,34815.0,28.85,28.86,28.82,28.83,34815.0
2020-05-21 13:20:00,28.83,28.85,28.81,28.85,24705.0,28.83,28.85,28.81,28.85,24705.0
2020-05-21 13:25:00,28.85,28.87,28.83,28.87,44705.0,28.85,28.87,28.83,28.87,44705.0
2020-05-21 13:30:00,28.87,28.87,28.81,28.87,31780.0,28.87,28.87,28.81,28.87,31780.0
2020-05-21 13:35:00,28.86,28.9,28.83,28.9,11000.0,28.86,28.9,28.83,28.9,11000.0
2020-05-21 13:40:00,28.87,28.91,28.85,28.9,15310.0,28.87,28.91,28.85,28.9,15310.0
2020-05-21 13:45:00,28.89,28.91,28.85,28.91,38845.0,28.89,28.91,28.85,28.91,38845.0
2020-05-21 13:50:00,28.9,28.94,28.9,28.94,29470.0,28.9,28.94,28.9,28.94,29470.0
2020-05-21 13:55:00,28.94,28.94,28.8,28.84,136470.0,28.94,28.94,28.8,28.84,136470.0
2020-05-21 14:00:00,28.83,28.88,28.82,28.88,23875.0,28.83,28.88,28.82,28.88,23875.0
2020-05-21 14:05:00,28.86,28.88,28.86,28.87,8890.0,28.86,28.88,28.86,28.87,8890.0
2020-05-21 14:10:00,28.87,28.87,28.84,28.86,20675.0,28.87,28.87,28.84,28.86,20675.0
2020-05-21 14:15:00,28.86,28.87,28.85,28.87,11000.0,28.86,28.87,28.85,28.87,11000.0
2020-05-21 14:20:00,28.86,28.89,28.86,28.88,27630.0,28.86,28.89,28.86,28.88,27630.0
2020-05-21 14:25:00,28.88,28.89,28.87,28.88,26320.0,28.88,28.89,28.87,28.88,26320.0
2020-05-21 14:30:00,28.89,28.89,28.8,28.82,23200.0,28.89,28.89,28.8,28.82,23200.0
2020-05-21 14:35:00,28.81,28.82,28.77,28.82,42750.0,28.81,28.82,28.77,28.82,42750.0
2020-05-21 14:40:00,28.82,28.86,28.82,28.85,22990.0,28.82,28.86,28.82,28.85,22990.0
2020-05-21 14:45:00,28.86,28.86,28.78,28.78,41080.0,28.86,28.86,28.78,28.78,41080.0
2020-05-21 14:50:00,28.78,28.86,28.74,28.84,67930.0,28.78,28.86,28.74,28.84,67930.0
2020-05-21 14:55:00,28.86,28.89,28.82,28.83,20235.0,28.86,28.89,28.82,28.83,20235.0
2020-05-21 15:00:00,28.83,28.91,28.83,28.86,32570.0,28.83,28.91,28.83,28.86,32570.0
2020-05-21 15:05:00,28.88,28.92,28.86,28.92,26905.0,28.88,28.92,28.86,28.92,26905.0
2020-05-21 15:10:00,28.91,28.92,28.88,28.91,20195.0,28.91,28.92,28.88,28.91,20195.0
2020-05-21 15:15:00,28.92,28.94,28.9,28.94,20240.0,28.92,28.94,28.9,28.94,20240.0
2020-05-21 15:20:00,28.91,28.92,28.89,28.9,19500.0,28.91,28.92,28.89,28.9,19500.0
2020-05-21 15:25:00,28.91,28.93,28.9,28.91,21065.0,28.91,28.93,28.9,28.91,21065.0
2020-05-21 15:30:00,28.88,28.88,28.79,28.79,122230.0,28.88,28.88,28.79,28.79,122230.0
2020-05-21 15:35:00,28.79,28.79,28.72,28.74,115745.0,28.79,28.79,28.72,28.74,115745.0
2020-05-21 15:40:00,28.74,28.75,28.69,28.72,61140.0,28.74,28.75,28.69,28.72,61140.0
2020-05-21 15:45:00,28.72,28.72,28.61,28.61,96850.0,28.72,28.72,28.61,28.61,96850.0
2020-05-21 15:50:00,28.62,28.72,28.62,28.68,162635.0,28.62,28.72,28.62,28.68,162635.0
2020-05-21 15:55:00,28.67,28.7,28.66,28.68,161895.0,28.67,28.7,28.66,28.68,161895.0
2020-05-22 09:30:00,28.67,28.7,28.3,28.68,179505.0,28.67,28.7,28.3,28.68,179505.0
2020-05-22 09:35:00,28.68,28.68,28.25,28.25,193530.0,28.68,28.68,28.25,28.25,193530.0
2020-05-22 09:40:00,28.28,28.53,28.26,28.36,60545.0,28.28,28.53,28.26,28.36,60545.0
2020-05-22 09:45:00,28.44,28.83,28.37,28.83,243565.0,28.44,28.83,28.37,28.83,243565.0
2020-05-22 09:50:00,28.78,28.82,28.7,28.79,83690.0,28.78,28.82,28.7,28.79,83690.0
2020-05-22 09:55:00,28.77,28.9,28.68,28.87,39585.0,28.77,28.9,28.68,28.87,39585.0
2020-05-22 10:00:00,28.87,28.9,28.82,28.89,52370.0,28.87,28.9,28.82,28.89,52370.0
2020-05-22 10:05:00,28.84,28.86,28.68,28.74,69670.0,28.84,28.86,28.68,28.74,69670.0
2020-05-22 10:10:00,28.72,28.82,28.64,28.64,122935.0,28.72,28.82,28.64,28.64,122935.0
2020-05-22 10:15:00,28.64,28.75,28.62,28.74,28130.0,28.64,28.75,28.62,28.74,28130.0
2020-05-22 10:20:00,28.77,28.79,28.7,28.79,19110.0,28.77,28.79,28.7,28.79,19110.0
2020-05-22 10:25:00,28.76,28.78,28.7,28.78,24105.0,28.76,28.78,28.7,28.78,24105.0
2020-05-22 10:30:00,28.76,28.76,28.67,28.73,33110.0,28.76,28.76,28.67,28.73,33110.0
2020-05-22 10:35:00,28.73,28.73,28.67,28.67,19605.0,28.73,28.73,28.67,28.67,19605.0
2020-05-22 10:40:00,28.71,28.72,28.67,28.68,23170.0,28.71,28.72,28.67,28.68,23170.0
2020-05-22 10:45:00,28.69,28.82,28.67,28.77,20395.0,28.69,28.82,28.67,28.77,20395.0
2020-05-22 10:50:00,28.73,28.79,28.6,28.65,54750.0,28.73,28.79,28.6,28.65,54750.0
2020-05-22 10:55:00,28.64,28.65,28.58,28.58,38995.0,28.64,28.65,28.58,28.58,38995.0
2020-05-22 11:00:00,28.59,28.63,28.54,28.56,37005.0,28.59,28.63,28.54,28.56,37005.0
2020-05-22 11:05:00,28.56,28.63,28.55,28.6,24740.0,28.56,28.63,28.55,28.6,24740.0
2020-05-22 11:10:00,28.62,28.62,28.57,28.61,43125.0,28.62,28.62,28.57,28.61,43125.0
2020-05-22 11:15:00,28.61,28.65,28.57,28.65,56965.0,28.61,28.65,28.57,28.65,56965.0
2020-05-22 11:20:00,28.64,28.65,28.57,28.6,36380.0,28.64,28.65,28.57,28.6,36380.0
2020-05-22 11:25:00,28.57,28.6,28.55,28.6,24425.0,28.57,28.6,28.55,28.6,24425.0
2020-05-22 11:30:00,28.61,28.66,28.58,28.64,39430.0,28.61,28.66,28.58,28.64,39430.0
2020-05-22 11:35:00,28.63,28.68,28.55,28.58,81150.0,28.63,28.68,28.55,28.58,81150.0
2020-05-22 11:40:00,28.58,28.64,28.57,28.58,28500.0,28.58,28.64,28.57,28.58,28500.0
2020-05-22 11:45:00,28.6,28.61,28.55,28.57,16810.0,28.6,28.61,28.55,28.57,16810.0
2020-05-22 11:50:00,28.57,28.61,28.57,28.6,19135.0,28.57,28.61,28.57,28.6,19135.0
2020-05-22 11:55:00,28.6,28.63,28.55,28.58,36720.0,28.6,28.63,28.55,28.58,36720.0
2020-05-22 12:00:00,28.58,28.64,28.57,28.62,31905.0,28.58,28.64,28.57,28.62,31905.0
2020-05-22 12:05:00,28.63,28.64,28.55,28.6,33005.0,28.63,28.64,28.55,28.6,33005.0
2020-05-22 12:10:00,28.62,28.63,28.6,28.61,17240.0,28.62,28.63,28.6,28.61,17240.0
2020-05-22 12:15:00,28.61,28.62,28.59,28.6,28810.0,28.61,28.62,28.59,28.6,28810.0
2020-05-22 12:20:00,28.61,28.63,28.6,28.62,37340.0,28.61,28.63,28.6,28.62,37340.0
2020-05-22 12:25:00,28.62,28.63,28.6,28.6,38405.0,28.62,28.63,28.6,28.6,38405.0
2020-05-22 12:30:00,28.6,28.61,28.58,28.59,22680.0,28.6,28.61,28.58,28.59,22680.0
2020-05-22 12:35:00,28.59,28.62,28.59,28.59,62640.0,28.59,28.62,28.59,28.59,62640.0
2020-05-22 12:40:00,28.58,28.6,28.58,28.59,14035.0,28.58,28.6,28.58,28.59,14035.0
2020-05-22 12:45:00,28.59,28.6,28.57,28.58,13170.0,28.59,28.6,28.57,28.58,13170.0
2020-05-22 12:50:00,28.55,28.56,28.54,28.56,14980.0,28.55,28.56,28.54,28.56,14980.0
2020-05-22 12:55:00,28.56,28.6,28.56,28.59,24840.0,28.56,28.6,28.56,28.59,24840.0
2020-05-22 13:00:00,28.59,28.62,28.59,28.6,44215.0,28.59,28.62,28.59,28.6,44215.0
2020-05-22 13:05:00,28.6,28.62,28.59,28.59,39315.0,28.6,28.62,28.59,28.59,39315.0
2020-05-22 13:10:00,28.6,28.61,28.59,28.6,20470.0,28.6,28.61,28.59,28.6,20470.0
2020-05-22 13:15:00,28.6,28.63,28.6,28.61,31380.0,28.6,28.63,28.6,28.61,31380.0
2020-05-22 13:20:00,28.6,28.61,28.59,28.6,40155.0,28.6,28.61,28.59,28.6,40155.0
2020-05-22 13:25:00,28.6,28.61,28.59,28.59,15425.0,28.6,28.61,28.59,28.59,15425.0
2020-05-22 13:30:00,28.59,28.59,28.57,28.59,16230.0,28.59,28.59,28.57,28.59,16230.0
2020-05-22 13:35:00,28.59,28.6,28.54,28.56,23510.0,28.59,28.6,28.54,28.56,23510.0
2020-05-22 13:40:00,28.57,28.6,28.55,28.59,17915.0,28.57,28.6,28.55,28.59,17915.0
2020-05-22 13:45:00,28.59,28.6,28.53,28.53,23200.0,28.59,28.6,28.53,28.53,23200.0
2020-05-22 13:50:00,28.55,28.55,28.52,28.52,16795.0,28.55,28.55,28.52,28.52,16795.0
2020-05-22 13:55:00,28.52,28.57,28.52,28.56,13665.0,28.52,28.57,28.52,28.56,13665.0
2020-05-22 14:00:00,28.58,28.61,28.55,28.6,51160.0,28.58,28.61,28.55,28.6,51160.0
2020-05-22 14:05:00,28.61,28.65,28.6,28.63,35395.0,28.61,28.65,28.6,28.63,35395.0
2020-05-22 14:10:00,28.65,28.68,28.64,28.66,19300.0,28.65,28.68,28.64,28.66,19300.0
2020-05-22 14:15:00,28.66,28.67,28.61,28.64,31070.0,28.66,28.67,28.61,28.64,31070.0
2020-05-22 14:20:00,28.65,28.65,28.61,28.64,47020.0,28.65,28.65,28.61,28.64,47020.0
2020-05-22 14:25:00,28.65,28.66,28.64,28.65,22730.0,28.65,28.66,28.64,28.65,22730.0
2020-05-22 14:30:00,28.65,28.7,28.64,28.69,15970.0,28.65,28.7,28.64,28.69,15970.0
2020-05-22 14:35:00,28.69,28.69,28.66,28.67,57890.0,28.69,28.69,28.66,28.67,57890.0
2020-05-22 14:40:00,28.67,28.68,28.62,28.62,22760.0,28.67,28.68,28.62,28.62,22760.0
2020-05-22 14:45:00,28.63,28.65,28.62,28.63,22205.0,28.63,28.65,28.62,28.63,22205.0
2020-05-22 14:50:00,28.63,28.64,28.57,28.59,26025.0,28.63,28.64,28.57,28.59,26025.0
2020-05-22 14:55:00,28.59,28.62,28.59,28.6,46030.0,28.59,28.62,28.59,28.6,46030.0
2020-05-22 15:00:00,28.6,28.61,28.58,28.59,65695.0,28.6,28.61,28.58,28.59,65695.0
2020-05-22 15:05:00,28.6,28.61,28.58,28.59,27240.0,28.6,28.61,28.58,28.59,27240.0
2020-05-22 15:10:00,28.59,28.61,28.59,28.6,37935.0,28.59,28.61,28.59,28.6,37935.0
2020-05-22 15:15:00,28.6,28.6,28.53,28.53,56575.0,28.6,28.6,28.53,28.53,56575.0
2020-05-22 15:20:00,28.53,28.56,28.51,28.53,53450.0,28.53,28.56,28.51,28.53,53450.0
2020-05-22 15:25:00,28.53,28.54,28.5,28.53,34750.0,28.53,28.54,28.5,28.53,34750.0
2020-05-22 15:30:00,28.53,28.56,28.52,28.54,30785.0,28.53,28.56,28.52,28.54,30785.0
2020-05-22 15:35:00,28.55,28.55,28.52,28.54,24020.0,28.55,28.55,28.52,28.54,24020.0
2020-05-22 15:40:00,28.55,28.55,28.49,28.53,41540.0,28.55,28.55,28.49,28.53,41540.0
2020-05-22 15:45:00,28.54,28.58,28.51,28.51,79490.0,28.54,28.58,28.51,28.51,79490.0
2020-05-22 15:50:00,28.53,28.55,28.43,28.47,185175.0,28.53,28.55,28.43,28.47,185175.0
2020-05-22 15:55:00,28.48,28.55,28.47,28.53,233975.0,28.48,28.55,28.47,28.53,233975.0
2020-05-26 09:30:00,28.95,29.1,28.75,28.89,425260.0,28.95,29.1,28.75,28.89,425260.0
2020-05-26 09:35:00,28.88,28.9,28.76,28.88,174095.0,28.88,28.9,28.76,28.88,174095.0
2020-05-26 09:40:00,28.88,29.06,28.85,29.06,105600.0,28.88,29.06,28.85,29.06,105600.0
2020-05-26 09:45:00,29.06,29.07,28.77,28.81,62150.0,29.06,29.07,28.77,28.81,62150.0
2020-05-26 09:50:00,28.8,28.82,28.65,28.71,104950.0,28.8,28.82,28.65,28.71,104950.0
2020-05-26 09:55:00,28.69,28.7,28.57,28.57,119345.0,28.69,28.7,28.57,28.57,119345.0
2020-05-26 10:00:00,28.56,28.63,28.56,28.57,77900.0,28.56,28.63,28.56,28.57,77900.0
2020-05-26 10:05:00,28.57,28.68,28.56,28.56,95075.0,28.57,28.68,28.56,28.56,95075.0
2020-05-26 10:10:00,28.56,28.58,28.48,28.51,184545.0,28.56,28.58,28.48,28.51,184545.0
2020-05-26 10:15:00,28.51,28.58,28.5,28.55,81160.0,28.51,28.58,28.5,28.55,81160.0
2020-05-26 10:20:00,28.53,28.6,28.49,28.54,166125.0,28.53,28.6,28.49,28.54,166125.0
2020-05-26 10:25:00,28.55,28.58,28.44,28.47,85570.0,28.55,28.58,28.44,28.47,85570.0
2020-05-26 10:30:00,28.46,28.46,28.35,28.38,110950.0,28.46,28.46,28.35,28.38,110950.0
2020-05-26 10:35:00,28.38,28.38,28.3,28.35,76830.0,28.38,28.38,28.3,28.35,76830.0
2020-05-26 10:40:00,28.33,28.33,28.17,28.19,66170.0,28.33,28.33,28.17,28.19,66170.0
2020-05-26 10:45:00,28.19,28.35,28.17,28.34,48170.0,28.19,28.35,28.17,28.34,48170.0
2020-05-26 10:50:00,28.34,28.39,28.32,28.35,44590.0,28.34,28.39,28.32,28.35,44590.0
2020-05-26 10:55:00,28.35,28.35,28.28,28.34,27695.0,28.35,28.35,28.28,28.34,27695.0
2020-05-26 11:00:00,28.33,28.39,28.33,28.38,38875.0,28.33,28.39,28.33,28.38,38875.0
2020-05-26 11:05:00,28.35,28.37,28.26,28.32,40795.0,28.35,28.37,28.26,28.32,40795.0
2020-05-26 11:10:00,28.31,28.36,28.26,28.32,82820.0,28.31,28.36,28.26,28.32,82820.0
2020-05-26 11:15:00,28.33,28.34,28.17,28.17,62840.0,28.33,28.34,28.17,28.17,62840.0
2020-05-26 11:20:00,28.16,28.25,28.16,28.19,70235.0,28.16,28.25,28.16,28.19,70235.0
2020-05-26 11:25:00,28.2,28.2,28.08,28.16,65655.0,28.2,28.2,28.08,28.16,65655.0
2020-05-26 11:30:00,28.16,28.17,28.14,28.15,170930.0,28.16,28.17,28.14,28.15,170930.0
2020-05-26 11:35:00,28.14,28.14,28.05,28.09,66640.0,28.14,28.14,28.05,28.09,66640.0
2020-05-26 11:40:00,28.09,28.09,27.96,27.98,64915.0,28.09,28.09,27.96,27.98,64915.0
2020-05-26 11:45:00,27.99,28.0,27.82,27.91,68850.0,27.99,28.0,27.82,27.91,68850.0
2020-05-26 11:50:00,27.93,28.03,27.92,28.02,37705.0,27.93,28.03,27.92,28.02,37705.0
2020-05-26 11:55:00,28.01,28.03,27.95,28.01,166055.0,28.01,28.03,27.95,28.01,166055.0
2020-05-26 12:00:00,28.01,28.05,28.0,28.02,70510.0,28.01,28.05,28.0,28.02,70510.0
2020-05-26 12:05:00,28.02,28.07,28.01,28.02,70870.0,28.02,28.07,28.01,28.02,70870.0
2020-05-26 12:10:00,28.02,28.04,27.96,27.97,45760.0,28.02,28.04,27.96,27.97,45760.0
2020-05-26 12:15:00,27.97,27.98,27.95,27.97,46275.0,27.97,27.98,27.95,27.97,46275.0
2020-05-26 12:20:00,27.96,28.01,27.94,27.96,45485.0,27.96,28.01,27.94,27.96,45485.0
2020-05-26 12:25:00,27.97,27.97,27.92,27.95,43260.0,27.97,27.97,27.92,27.95,43260.0
2020-05-26 12:30:00,27.96,28.0,27.94,28.0,38785.0,27.96,28.0,27.94,28.0,38785.0
2020-05-26 12:35:00,27.99,28.0,27.97,28.0,38800.0,27.99,28.0,27.97,28.0,38800.0
2020-05-26 12:40:00,28.01,28.01,27.93,27.94,27865.0,28.01,28.01,27.93,27.94,27865.0
2020-05-26 12:45:00,27.96,28.0,27.95,27.95,30295.0,27.96,28.0,27.95,27.95,30295.0
2020-05-26 12:50:00,27.95,28.0,27.93,27.93,41660.0,27.95,28.0,27.93,27.93,41660.0
2020-05-26 12:55:00,27.91,27.92,27.89,27.91,51840.0,27.91,27.92,27.89,27.91,51840.0
2020-05-26 13:00:00,27.91,27.91,27.85,27.87,46860.0,27.91,27.91,27.85,27.87,46860.0
2020-05-26 13:05:00,27.88,27.88,27.79,27.83,42045.0,27.88,27.88,27.79,27.83,42045.0
2020-05-26 13:10:00,27.84,27.84,27.75,27.79,59120.0,27.84,27.84,27.75,27.79,59120.0
2020-05-26 13:15:00,27.79,27.79,27.75,27.75,73225.0,27.79,27.79,27.75,27.75,73225.0
2020-05-26 13:20:00,27.76,27.78,27.76,27.77,36060.0,27.76,27.78,27.76,27.77,36060.0
2020-05-26 13:25:00,27.77,27.78,27.75,27.78,73175.0,27.77,27.78,27.75,27.78,73175.0
2020-05-26 13:30:00,27.78,27.78,27.75,27.77,30320.0,27.78,27.78,27.75,27.77,30320.0
2020-05-26 13:35:00,27.77,27.79,27.76,27.79,55165.0,27.77,27.79,27.76,27.79,55165.0
2020-05-26 13:40:00,27.79,27.79,27.71,27.73,66210.0,27.79,27.79,27.71,27.73,66210.0
2020-05-26 13:45:00,27.73,27.79,27.73,27.76,40470.0,27.73,27.79,27.73,27.76,40470.0
2020-05-26 13:50:00,27.76,27.77,27.74,27.77,25175.0,27.76,27.77,27.74,27.77,25175.0
2020-05-26 13:55:00,27.77,27.79,27.74,27.75,50465.0,27.77,27.79,27.74,27.75,50465.0
2020-05-26 14:00:00,27.75,27.77,27.73,27.73,26005.0,27.75,27.77,27.73,27.73,26005.0
2020-05-26 14:05:00,27.73,27.76,27.7,27.75,30550.0,27.73,27.76,27.7,27.75,30550.0
2020-05-26 14:10:00,27.75,27.78,27.75,27.76,53545.0,27.75,27.78,27.75,27.76,53545.0
2020-05-26 14:15:00,27.74,27.75,27.7,27.72,27655.0,27.74,27.75,27.7,27.72,27655.0
2020-05-26 14:20:00,27.73,27.78,27.73,27.76,39245.0,27.73,27.78,27.73,27.76,39245.0
2020-05-26 14:25:00,27.76,27.76,27.72,27.72,41280.0,27.76,27.76,27.72,27.72,41280.0
2020-05-26 14:30:00,27.73,27.75,27.71,27.73,26240.0,27.73,27.75,27.71,27.73,26240.0
2020-05-26 14:35:00,27.73,27.75,27.72,27.72,28590.0,27.73,27.75,27.72,27.72,28590.0
2020-05-26 14:40:00,27.73,27.73,27.69,27.7,36850.0,27.73,27.73,27.69,27.7,36850.0
2020-05-26 14:45:00,27.71,27.71,27.67,27.68,29505.0,27.71,27.71,27.67,27.68,29505.0
2020-05-26 14:50:00,27.67,27.7,27.65,27.66,30550.0,27.67,27.7,27.65,27.66,30550.0
2020-05-26 14:55:00,27.65,27.65,27.59,27.61,101480.0,27.65,27.65,27.59,27.61,101480.0
2020-05-26 15:00:00,27.61,27.63,27.58,27.58,73550.0,27.61,27.63,27.58,27.58,73550.0
2020-05-26 15:05:00,27.58,27.59,27.52,27.56,72170.0,27.58,27.59,27.52,27.56,72170.0
2020-05-26 15:10:00,27.56,27.58,27.52,27.56,54040.0,27.56,27.58,27.52,27.56,54040.0
2020-05-26 15:15:00,27.56,27.57,27.47,27.51,127955.0,27.56,27.57,27.47,27.51,127955.0
2020-05-26 15:20:00,27.51,27.53,27.51,27.51,93350.0,27.51,27.53,27.51,27.51,93350.0
2020-05-26 15:25:00,27.5,27.52,27.48,27.49,61400.0,27.5,27.52,27.48,27.49,61400.0
2020-05-26 15:30:00,27.51,27.53,27.43,27.44,112815.0,27.51,27.53,27.43,27.44,112815.0
2020-05-26 15:35:00,27.44,27.53,27.44,27.48,92775.0,27.44,27.53,27.44,27.48,92775.0
2020-05-26 15:40:00,27.48,27.48,27.42,27.45,92965.0,27.48,27.48,27.42,27.45,92965.0
2020-05-26 15:45:00,27.45,27.51,27.43,27.49,89500.0,27.45,27.51,27.43,27.49,89500.0
2020-05-26 15:50:00,27.51,27.55,27.42,27.45,291840.0,27.51,27.55,27.42,27.45,291840.0
2020-05-26 15:55:00,27.43,27.51,27.43,27.51,294305.0,27.43,27.51,27.43,27.51,294305.0
2020-05-27 09:30:00,27.45,27.67,26.84,27.09,470935.0,27.45,27.67,26.84,27.09,470935.0
2020-05-27 09:35:00,27.04,27.04,26.45,26.56,240180.0,27.04,27.04,26.45,26.56,240180.0
2020-05-27 09:40:00,26.56,26.96,26.47,26.84,185290.0,26.56,26.96,26.47,26.84,185290.0
2020-05-27 09:45:00,26.84,26.84,26.26,26.32,213400.0,26.84,26.84,26.26,26.32,213400.0
2020-05-27 09:50:00,26.33,26.39,26.13,26.15,249860.0,26.33,26.39,26.13,26.15,249860.0
2020-05-27 09:55:00,26.15,26.38,26.13,26.33,236210.0,26.15,26.38,26.13,26.33,236210.0
2020-05-27 10:00:00,26.33,26.5,26.33,26.45,143035.0,26.33,26.5,26.33,26.45,143035.0
2020-05-27 10:05:00,26.45,26.52,26.42,26.46,163630.0,26.45,26.52,26.42,26.46,163630.0
2020-05-27 10:10:00,26.44,26.6,26.44,26.58,99525.0,26.44,26.6,26.44,26.58,99525.0
2020-05-27 10:15:00,26.57,26.62,26.49,26.57,113600.0,26.57,26.62,26.49,26.57,113600.0
2020-05-27 10:20:00,26.56,26.66,26.51,26.61,103255.0,26.56,26.66,26.51,26.61,103255.0
2020-05-27 10:25:00,26.59,26.61,26.54,26.59,61160.0,26.59,26.61,26.54,26.59,61160.0
2020-05-27 10:30:00,26.59,26.71,26.53,26.61,91490.0,26.59,26.71,26.53,26.61,91490.0
2020-05-27 10:35:00,26.58,26.61,26.36,26.36,62460.0,26.58,26.61,26.36,26.36,62460.0
2020-05-27 10:40:00,26.35,26.37,26.25,26.27,127270.0,26.35,26.37,26.25,26.27,127270.0
2020-05-27 10:45:00,26.28,26.28,26.0,26.04,176350.0,26.28,26.28,26.0,26.04,176350.0
2020-05-27 10:50:00,26.03,26.18,26.02,26.18,127265.0,26.03,26.18,26.02,26.18,127265.0
2020-05-27 10:55:00,26.18,26.36,26.16,26.33,171135.0,26.18,26.36,26.16,26.33,171135.0
2020-05-27 11:00:00,26.33,26.34,26.09,26.13,327165.0,26.33,26.34,26.09,26.13,327165.0
2020-05-27 11:05:00,26.13,26.13,26.03,26.03,174520.0,26.13,26.13,26.03,26.03,174520.0
2020-05-27 11:10:00,26.02,26.03,25.92,25.95,183670.0,26.02,26.03,25.92,25.95,183670.0
2020-05-27 11:15:00,25.96,26.06,25.93,26.05,185930.0,25.96,26.06,25.93,26.05,185930.0
2020-05-27 11:20:00,26.06,26.06,25.95,25.98,124735.0,26.06,26.06,25.95,25.98,124735.0
2020-05-27 11:25:00,25.98,26.01,25.9,25.91,127320.0,25.98,26.01,25.9,25.91,127320.0
2020-05-27 11:30:00,25.92,25.96,25.87,25.89,123225.0,25.92,25.96,25.87,25.89,123225.0
2020-05-27 11:35:00,25.88,25.91,25.66,25.76,119920.0,25.88,25.91,25.66,25.76,119920.0
2020-05-27 11:40:00,25.78,25.88,25.76,25.79,66075.0,25.78,25.88,25.76,25.79,66075.0
2020-05-27 11:45:00,25.79,25.98,25.78,25.98,122505.0,25.79,25.98,25.78,25.98,122505.0
2020-05-27 11:50:00,25.95,25.98,25.9,25.98,71835.0,25.95,25.98,25.9,25.98,71835.0
2020-05-27 11:55:00,25.99,26.0,25.9,25.98,70995.0,25.99,26.0,25.9,25.98,70995.0
2020-05-27 12:00:00,25.99,26.03,25.95,25.99,219690.0,25.99,26.03,25.95,25.99,219690.0
2020-05-27 12:05:00,26.0,26.03,25.96,25.99,101300.0,26.0,26.03,25.96,25.99,101300.0
2020-05-27 12:10:00,25.98,26.02,25.92,26.0,169865.0,25.98,26.02,25.92,26.0,169865.0
2020-05-27 12:15:00,26.01,26.01,25.94,25.95,86325.0,26.01,26.01,25.94,25.95,86325.0
2020-05-27 12:20:00,25.94,26.01,25.93,25.96,57175.0,25.94,26.01,25.93,25.96,57175.0
2020-05-27 12:25:00,25.96,26.01,25.92,25.94,72960.0,25.96,26.01,25.92,25.94,72960.0
2020-05-27 12:30:00,25.94,26.01,25.93,25.96,60300.0,25.94,26.01,25.93,25.96,60300.0
2020-05-27 12:35:00,25.95,26.01,25.95,25.97,98070.0,25.95,26.01,25.95,25.97,98070.0
2020-05-27 12:40:00,25.97,26.02,25.94,25.99,46720.0,25.97,26.02,25.94,25.99,46720.0
2020-05-27 12:45:00,25.98,26.04,25.98,26.02,106050.0,25.98,26.04,25.98,26.02,106050.0
2020-05-27 12:50:00,26.02,26.03,26.0,26.01,120835.0,26.02,26.03,26.0,26.01,120835.0
2020-05-27 12:55:00,26.02,26.02,25.96,25.97,74330.0,26.02,26.02,25.96,25.97,74330.0
2020-05-27 13:00:00,25.97,26.01,25.88,25.99,96905.0,25.97,26.01,25.88,25.99,96905.0
2020-05-27 13:05:00,25.98,26.02,25.98,26.0,181690.0,25.98,26.02,25.98,26.0,181690.0
2020-05-27 13:10:00,25.99,26.0,25.95,25.97,38570.0,25.99,26.0,25.95,25.97,38570.0
2020-05-27 13:15:00,25.99,26.01,25.96,26.0,56105.0,25.99,26.01,25.96,26.0,56105.0
2020-05-27 13:20:00,26.0,26.05,25.99,26.0,205565.0,26.0,26.05,25.99,26.0,205565.0
2020-05-27 13:25:00,25.99,26.03,25.97,26.02,145980.0,25.99,26.03,25.97,26.02,145980.0
2020-05-27 13:30:00,26.01,26.02,25.87,25.88,89705.0,26.01,26.02,25.87,25.88,89705.0
2020-05-27 13:35:00,25.88,25.98,25.88,25.98,56695.0,25.88,25.98,25.88,25.98,56695.0
2020-05-27 13:40:00,25.98,26.02,25.97,25.99,63065.0,25.98,26.02,25.97,25.99,63065.0
2020-05-27 13:45:00,25.99,25.99,25.92,25.93,349550.0,25.99,25.99,25.92,25.93,349550.0
2020-05-27 13:50:00,25.92,25.96,25.91,25.91,217935.0,25.92,25.96,25.91,25.91,217935.0
2020-05-27 13:55:00,25.92,25.93,25.85,25.89,136100.0,25.92,25.93,25.85,25.89,136100.0
2020-05-27 14:00:00,25.9,26.02,25.88,25.99,138870.0,25.9,26.02,25.88,25.99,138870.0
2020-05-27 14:05:00,25.99,26.02,25.9,25.92,132440.0,25.99,26.02,25.9,25.92,132440.0
2020-05-27 14:10:00,25.92,26.03,25.91,26.0,155525.0,25.92,26.03,25.91,26.0,155525.0
2020-05-27 14:15:00,26.0,26.01,25.98,26.0,199895.0,26.0,26.01,25.98,26.0,199895.0
2020-05-27 14:20:00,26.0,26.01,25.97,26.0,94995.0,26.0,26.01,25.97,26.0,94995.0
2020-05-27 14:25:00,26.0,26.01,25.97,25.99,99840.0,26.0,26.01,25.97,25.99,99840.0
2020-05-27 14:30:00,25.99,26.02,25.97,26.0,201100.0,25.99,26.02,25.97,26.0,201100.0
2020-05-27 14:35:00,26.0,26.02,25.96,25.98,90740.0,26.0,26.02,25.96,25.98,90740.0
2020-05-27 14:40:00,25.98,26.0,25.96,25.99,86940.0,25.98,26.0,25.96,25.99,86940.0
2020-05-27 14:45:00,25.99,26.0,25.96,25.98,151060.0,25.99,26.0,25.96,25.98,151060.0
2020-05-27 14:50:00,25.98,26.01,25.97,26.0,276885.0,25.98,26.01,25.97,26.0,276885.0
2020-05-27 14:55:00,26.0,26.03,25.97,26.0,199420.0,26.0,26.03,25.97,26.0,199420.0
2020-05-27 15:00:00,26.0,26.01,25.97,25.97,120150.0,26.0,26.01,25.97,25.97,120150.0
2020-05-27 15:05:00,25.98,26.02,25.97,26.0,194275.0,25.98,26.02,25.97,26.0,194275.0
2020-05-27 15:10:00,26.0,26.21,26.0,26.21,377115.0,26.0,26.21,26.0,26.21,377115.0
2020-05-27 15:15:00,26.2,26.25,26.15,26.24,122865.0,26.2,26.25,26.15,26.24,122865.0
2020-05-27 15:20:00,26.23,26.29,26.12,26.18,290430.0,26.23,26.29,26.12,26.18,290430.0
2020-05-27 15:25:00,26.19,26.21,26.14,26.17,134360.0,26.19,26.21,26.14,26.17,134360.0
2020-05-27 15:30:00,26.16,26.19,26.14,26.14,169855.0,26.16,26.19,26.14,26.14,169855.0
2020-05-27 15:35:00,26.14,26.2,26.14,26.19,212710.0,26.14,26.2,26.14,26.19,212710.0
2020-05-27 15:40:00,26.19,26.21,26.17,26.19,169325.0,26.19,26.21,26.17,26.19,169325.0
2020-05-27 15:45:00,26.19,26.2,26.18,26.19,182140.0,26.19,26.2,26.18,26.19,182140.0
2020-05-27 15:50:00,26.19,26.25,26.18,26.19,601990.0,26.19,26.25,26.18,26.19,601990.0
2020-05-27 15:55:00,26.19,26.24,26.19,26.23,560510.0,26.19,26.24,26.19,26.23,560510.0
2020-05-28 09:30:00,26.29,26.48,26.01,26.21,189810.0,26.29,26.48,26.01,26.21,189810.0
2020-05-28 09:35:00,26.21,26.35,26.2,26.24,175975.0,26.21,26.35,26.2,26.24,175975.0
2020-05-28 09:40:00,26.23,26.32,26.14,26.29,120790.0,26.23,26.32,26.14,26.29,120790.0
2020-05-28 09:45:00,26.28,26.3,26.04,26.04,82795.0,26.28,26.3,26.04,26.04,82795.0
2020-05-28 09:50:00,26.07,26.15,26.01,26.08,62895.0,26.07,26.15,26.01,26.08,62895.0
2020-05-28 09:55:00,26.07,26.07,25.99,26.0,60220.0,26.07,26.07,25.99,26.0,60220.0
2020-05-28 10:00:00,26.03,26.26,25.99,26.26,128355.0,26.03,26.26,25.99,26.26,128355.0
2020-05-28 10:05:00,26.26,26.34,26.21,26.28,254780.0,26.26,26.34,26.21,26.28,254780.0
2020-05-28 10:10:00,26.28,26.39,26.25,26.36,274205.0,26.28,26.39,26.25,26.36,274205.0
2020-05-28 10:15:00,26.36,26.53,26.34,26.44,205095.0,26.36,26.53,26.34,26.44,205095.0
2020-05-28 10:20:00,26.45,26.64,26.43,26.6,101080.0,26.45,26.64,26.43,26.6,101080.0
2020-05-28 10:25:00,26.6,26.72,26.58,26.72,86155.0,26.6,26.72,26.58,26.72,86155.0
2020-05-28 10:30:00,26.72,26.79,26.71,26.77,74340.0,26.72,26.79,26.71,26.77,74340.0
2020-05-28 10:35:00,26.78,26.84,26.75,26.79,102300.0,26.78,26.84,26.75,26.79,102300.0
2020-05-28 10:40:00,26.77,26.83,26.75,26.82,130380.0,26.77,26.83,26.75,26.82,130380.0
2020-05-28 10:45:00,26.8,26.84,26.78,26.82,30690.0,26.8,26.84,26.78,26.82,30690.0
2020-05-28 10:50:00,26.8,26.84,26.72,26.76,45035.0,26.8,26.84,26.72,26.76,45035.0
2020-05-28 10:55:00,26.77,26.79,26.73,26.79,29295.0,26.77,26.79,26.73,26.79,29295.0
2020-05-28 11:00:00,26.8,26.9,26.78,26.82,62360.0,26.8,26.9,26.78,26.82,62360.0
2020-05-28 11:05:00,26.86,26.87,26.74,26.76,32075.0,26.86,26.87,26.74,26.76,32075.0
2020-05-28 11:10:00,26.72,26.8,26.72,26.78,26515.0,26.72,26.8,26.72,26.78,26515.0
2020-05-28 11:15:00,26.77,26.85,26.75,26.79,33695.0,26.77,26.85,26.75,26.79,33695.0
2020-05-28 11:20:00,26.78,26.79,26.64,26.72,48445.0,26.78,26.79,26.64,26.72,48445.0
2020-05-28 11:25:00,26.72,26.8,26.71,26.8,62475.0,26.72,26.8,26.71,26.8,62475.0
2020-05-28 11:30:00,26.78,26.81,26.72,26.76,38860.0,26.78,26.81,26.72,26.76,38860.0
2020-05-28 11:35:00,26.75,26.81,26.75,26.77,85295.0,26.75,26.81,26.75,26.77,85295.0
2020-05-28 11:40:00,26.77,26.77,26.68,26.77,24880.0,26.77,26.77,26.68,26.77,24880.0
2020-05-28 11:45:00,26.78,26.81,26.73,26.79,29995.0,26.78,26.81,26.73,26.79,29995.0
2020-05-28 11:50:00,26.79,26.85,26.78,26.82,30195.0,26.79,26.85,26.78,26.82,30195.0
2020-05-28 11:55:00,26.82,26.96,26.82,26.95,27360.0,26.82,26.96,26.82,26.95,27360.0
2020-05-28 12:00:00,26.94,26.96,26.9,26.9,23190.0,26.94,26.96,26.9,26.9,23190.0
2020-05-28 12:05:00,26.9,26.97,26.89,26.96,50175.0,26.9,26.97,26.89,26.96,50175.0
2020-05-28 12:10:00,26.96,27.01,26.95,26.96,77660.0,26.96,27.01,26.95,26.96,77660.0
2020-05-28 12:15:00,26.95,27.03,26.91,27.01,41725.0,26.95,27.03,26.91,27.01,41725.0
2020-05-28 12:20:00,27.02,27.05,27.0,27.01,37015.0,27.02,27.05,27.0,27.01,37015.0
2020-05-28 12:25:00,27.02,27.02,26.94,26.99,32610.0,27.02,27.02,26.94,26.99,32610.0
2020-05-28 12:30:00,26.98,27.06,26.95,27.03,28605.0,26.98,27.06,26.95,27.03,28605.0
2020-05-28 12:35:00,27.05,27.08,27.01,27.06,66975.0,27.05,27.08,27.01,27.06,66975.0
2020-05-28 12:40:00,27.07,27.15,27.07,27.13,38365.0,27.07,27.15,27.07,27.13,38365.0
2020-05-28 12:45:00,27.12,27.16,27.12,27.15,41900.0,27.12,27.16,27.12,27.15,41900.0
2020-05-28 12:50:00,27.15,27.26,27.15,27.25,74325.0,27.15,27.26,27.15,27.25,74325.0
2020-05-28 12:55:00,27.27,27.3,27.23,27.3,69925.0,27.27,27.3,27.23,27.3,69925.0
2020-05-28 13:00:00,27.3,27.35,27.26,27.29,165795.0,27.3,27.35,27.26,27.29,165795.0
2020-05-28 13:05:00,27.27,27.29,27.23,27.28,37135.0,27.27,27.29,27.23,27.28,37135.0
2020-05-28 13:10:00,27.27,27.38,27.27,27.36,35425.0,27.27,27.38,27.27,27.36,35425.0
2020-05-28 13:15:00,27.35,27.41,27.33,27.41,25465.0,27.35,27.41,27.33,27.41,25465.0
2020-05-28 13:20:00,27.41,27.44,27.38,27.4,69405.0,27.41,27.44,27.38,27.4,69405.0
2020-05-28 13:25:00,27.4,27.4,27.34,27.38,46225.0,27.4,27.4,27.34,27.38,46225.0
2020-05-28 13:30:00,27.38,27.4,27.35,27.38,52170.0,27.38,27.4,27.35,27.38,52170.0
2020-05-28 13:35:00,27.37,27.44,27.37,27.43,46155.0,27.37,27.44,27.37,27.43,46155.0
2020-05-28 13:40:00,27.44,27.46,27.4,27.44,41925.0,27.44,27.46,27.4,27.44,41925.0
2020-05-28 13:45:00,27.44,27.48,27.42,27.48,54620.0,27.44,27.48,27.42,27.48,54620.0
2020-05-28 13:50:00,27.5,27.5,27.38,27.41,47235.0,27.5,27.5,27.38,27.41,47235.0
2020-05-28 13:55:00,27.39,27.42,27.33,27.36,45370.0,27.39,27.42,27.33,27.36,45370.0
2020-05-28 14:00:00,27.37,27.42,27.37,27.37,54030.0,27.37,27.42,27.37,27.37,54030.0
2020-05-28 14:05:00,27.37,27.41,27.35,27.38,48190.0,27.37,27.41,27.35,27.38,48190.0
2020-05-28 14:10:00,27.38,27.38,27.33,27.36,44710.0,27.38,27.38,27.33,27.36,44710.0
2020-05-28 14:15:00,27.36,27.4,27.35,27.37,84775.0,27.36,27.4,27.35,27.37,84775.0
2020-05-28 14:20:00,27.37,27.37,27.32,27.32,264430.0,27.37,27.37,27.32,27.32,264430.0
2020-05-28 14:25:00,27.33,27.34,27.22,27.23,75645.0,27.33,27.34,27.22,27.23,75645.0
2020-05-28 14:30:00,27.24,27.27,27.21,27.22,41865.0,27.24,27.27,27.21,27.22,41865.0
2020-05-28 14:35:00,27.22,27.27,27.22,27.22,33205.0,27.22,27.27,27.22,27.22,33205.0
2020-05-28 14:40:00,27.24,27.24,27.16,27.17,30405.0,27.24,27.24,27.16,27.17,30405.0
2020-05-28 14:45:00,27.17,27.22,27.17,27.22,24210.0,27.17,27.22,27.17,27.22,24210.0
2020-05-28 14:50:00,27.24,27.27,27.22,27.26,40860.0,27.24,27.27,27.22,27.26,40860.0
2020-05-28 14:55:00,27.26,27.27,27.23,27.27,29065.0,27.26,27.27,27.23,27.27,29065.0
2020-05-28 15:00:00,27.26,27.33,27.26,27.33,35340.0,27.26,27.33,27.26,27.33,35340.0
2020-05-28 15:05:00,27.33,27.33,27.29,27.3,43030.0,27.33,27.33,27.29,27.3,43030.0
2020-05-28 15:10:00,27.3,27.35,27.28,27.35,47000.0,27.3,27.35,27.28,27.35,47000.0
2020-05-28 15:15:00,27.37,27.37,27.17,27.17,50600.0,27.37,27.37,27.17,27.17,50600.0
2020-05-28 15:20:00,27.16,27.19,27.12,27.14,110310.0,27.16,27.19,27.12,27.14,110310.0
2020-05-28 15:25:00,27.14,27.19,27.11,27.12,85580.0,27.14,27.19,27.11,27.12,85580.0
2020-05-28 15:30:00,27.11,27.12,27.04,27.08,93450.0,27.11,27.12,27.04,27.08,93450.0
2020-05-28 15:35:00,27.08,27.11,27.04,27.11,90830.0,27.08,27.11,27.04,27.11,90830.0
2020-05-28 15:40:00,27.1,27.12,27.07,27.07,107970.0,27.1,27.12,27.07,27.07,107970.0
2020-05-28 15:45:00,27.08,27.08,26.98,26.98,114605.0,27.08,27.08,26.98,26.98,114605.0
2020-05-28 15:50:00,26.94,26.94,26.87,26.88,244320.0,26.94,26.94,26.87,26.88,244320.0
2020-05-28 15:55:00,26.88,26.97,26.88,26.94,297755.0,26.88,26.97,26.88,26.94,297755.0
2020-05-29 09:30:00,27.16,27.5,27.06,27.32,87960.0,27.16,27.5,27.06,27.32,87960.0
2020-05-29 09:35:00,27.37,27.41,27.21,27.38,43305.0,27.37,27.41,27.21,27.38,43305.0
2020-05-29 09:40:00,27.32,27.55,27.31,27.52,95550.0,27.32,27.55,27.31,27.52,95550.0
2020-05-29 09:45:00,27.56,27.63,27.49,27.58,128175.0,27.56,27.63,27.49,27.58,128175.0
2020-05-29 09:50:00,27.58,27.71,27.58,27.64,67825.0,27.58,27.71,27.58,27.64,67825.0
2020-05-29 09:55:00,27.62,27.64,27.41,27.43,61005.0,27.62,27.64,27.41,27.43,61005.0
2020-05-29 10:00:00,27.43,27.59,27.4,27.58,57985.0,27.43,27.59,27.4,27.58,57985.0
2020-05-29 10:05:00,27.61,27.61,27.43,27.48,36245.0,27.61,27.61,27.43,27.48,36245.0
2020-05-29 10:10:00,27.46,27.51,27.27,27.29,49385.0,27.46,27.51,27.27,27.29,49385.0
2020-05-29 10:15:00,27.31,27.39,27.3,27.35,36275.0,27.31,27.39,27.3,27.35,36275.0
2020-05-29 10:20:00,27.36,27.37,27.21,27.36,51705.0,27.36,27.37,27.21,27.36,51705.0
2020-05-29 10:25:00,27.38,27.52,27.38,27.49,38815.0,27.38,27.52,27.38,27.49,38815.0
2020-05-29 10:30:00,27.48,27.6,27.43,27.55,70175.0,27.48,27.6,27.43,27.55,70175.0
2020-05-29 10:35:00,27.55,27.64,27.53,27.56,35220.0,27.55,27.64,27.53,27.56,35220.0
2020-05-29 10:40:00,27.54,27.55,27.46,27.46,29515.0,27.54,27.55,27.46,27.46,29515.0
2020-05-29 10:45:00,27.45,27.46,27.39,27.41,16110.0,27.45,27.46,27.39,27.41,16110.0
2020-05-29 10:50:00,27.4,27.45,27.37,27.39,35605.0,27.4,27.45,27.37,27.39,35605.0
2020-05-29 10:55:00,27.4,27.47,27.4,27.46,55050.0,27.4,27.47,27.4,27.46,55050.0
2020-05-29 11:00:00,27.47,27.49,27.36,27.38,27600.0,27.47,27.49,27.36,27.38,27600.0
2020-05-29 11:05:00,27.4,27.48,27.39,27.43,46110.0,27.4,27.48,27.39,27.43,46110.0
2020-05-29 11:10:00,27.47,27.55,27.45,27.55,21750.0,27.47,27.55,27.45,27.55,21750.0
2020-05-29 11:15:00,27.54,27.58,27.54,27.57,27165.0,27.54,27.58,27.54,27.57,27165.0
2020-05-29 11:20:00,27.58,27.61,27.52,27.54,24140.0,27.58,27.61,27.52,27.54,24140.0
2020-05-29 11:25:00,27.53,27.66,27.53,27.66,63990.0,27.53,27.66,27.53,27.66,63990.0
2020-05-29 11:30:00,27.65,27.65,27.57,27.63,26000.0,27.65,27.65,27.57,27.63,26000.0
2020-05-29 11:35:00,27.62,27.72,27.61,27.68,44400.0,27.62,27.72,27.61,27.68,44400.0
2020-05-29 11:40:00,27.68,27.7,27.62,27.68,29285.0,27.68,27.7,27.62,27.68,29285.0
2020-05-29 11:45:00,27.68,27.75,27.66,27.75,21255.0,27.68,27.75,27.66,27.75,21255.0
2020-05-29 11:50:00,27.74,27.77,27.71,27.74,28855.0,27.74,27.77,27.71,27.74,28855.0
2020-05-29 11:55:00,27.76,27.77,27.7,27.72,45130.0,27.76,27.77,27.7,27.72,45130.0
2020-05-29 12:00:00,27.73,27.74,27.65,27.7,31915.0,27.73,27.74,27.65,27.7,31915.0
2020-05-29 12:05:00,27.72,27.73,27.66,27.66,47720.0,27.72,27.73,27.66,27.66,47720.0
2020-05-29 12:10:00,27.66,27.68,27.58,27.58,15205.0,27.66,27.68,27.58,27.58,15205.0
2020-05-29 12:15:00,27.59,27.6,27.48,27.48,32750.0,27.59,27.6,27.48,27.48,32750.0
2020-05-29 12:20:00,27.47,27.47,27.41,27.41,39365.0,27.47,27.47,27.41,27.41,39365.0
2020-05-29 12:25:00,27.41,27.48,27.4,27.48,109145.0,27.41,27.48,27.4,27.48,109145.0
2020-05-29 12:30:00,27.46,27.46,27.42,27.44,16360.0,27.46,27.46,27.42,27.44,16360.0
2020-05-29 12:35:00,27.43,27.47,27.4,27.45,17340.0,27.43,27.47,27.4,27.45,17340.0
2020-05-29 12:40:00,27.43,27.47,27.42,27.44,15680.0,27.43,27.47,27.42,27.44,15680.0
2020-05-29 12:45:00,27.44,27.45,27.41,27.43,12650.0,27.44,27.45,27.41,27.43,12650.0
2020-05-29 12:50:00,27.43,27.46,27.3,27.37,50370.0,27.43,27.46,27.3,27.37,50370.0
2020-05-29 12:55:00,27.36,27.53,27.36,27.49,64725.0,27.36,27.53,27.36,27.49,64725.0
2020-05-29 13:00:00,27.49,27.51,27.43,27.44,51510.0,27.49,27.51,27.43,27.44,51510.0
2020-05-29 13:05:00,27.43,27.48,27.41,27.44,40020.0,27.43,27.48,27.41,27.44,40020.0
2020-05-29 13:10:00,27.43,27.49,27.42,27.47,81370.0,27.43,27.49,27.42,27.47,81370.0
2020-05-29 13:15:00,27.48,27.5,27.4,27.43,26405.0,27.48,27.5,27.4,27.43,26405.0
2020-05-29 13:20:00,27.42,27.45,27.41,27.42,13560.0,27.42,27.45,27.41,27.42,13560.0
2020-05-29 13:25:00,27.4,27.47,27.4,27.43,14325.0,27.4,27.47,27.4,27.43,14325.0
2020-05-29 13:30:00,27.43,27.48,27.43,27.46,26765.0,27.43,27.48,27.43,27.46,26765.0
2020-05-29 13:35:00,27.42,27.43,27.4,27.43,13500.0,27.42,27.43,27.4,27.43,13500.0
2020-05-29 13:40:00,27.43,27.46,27.42,27.42,63415.0,27.43,27.46,27.42,27.42,63415.0
2020-05-29 13:45:00,27.41,27.44,27.39,27.42,37825.0,27.41,27.44,27.39,27.42,37825.0
2020-05-29 13:50:00,27.41,27.45,27.39,27.44,37070.0,27.41,27.45,27.39,27.44,37070.0
2020-05-29 13:55:00,27.44,27.54,27.43,27.52,48195.0,27.44,27.54,27.43,27.52,48195.0
2020-05-29 14:00:00,27.51,27.55,27.47,27.54,27445.0,27.51,27.55,27.47,27.54,27445.0
2020-05-29 14:05:00,27.54,27.64,27.52,27.61,55310.0,27.54,27.64,27.52,27.61,55310.0
2020-05-29 14:10:00,27.63,27.65,27.59,27.62,27525.0,27.63,27.65,27.59,27.62,27525.0
2020-05-29 14:15:00,27.62,27.64,27.59,27.62,45560.0,27.62,27.64,27.59,27.62,45560.0
2020-05-29 14:20:00,27.62,27.63,27.59,27.62,32740.0,27.62,27.63,27.59,27.62,32740.0
2020-05-29 14:25:00,27.62,27.64,27.6,27.62,28810.0,27.62,27.64,27.6,27.62,28810.0
2020-05-29 14:30:00,27.64,27.64,27.57,27.57,22410.0,27.64,27.64,27.57,27.57,22410.0
2020-05-29 14:35:00,27.56,27.58,27.5,27.52,21625.0,27.56,27.58,27.5,27.52,21625.0
2020-05-29 14:40:00,27.52,27.55,27.5,27.51,20180.0,27.52,27.55,27.5,27.51,20180.0
2020-05-29 14:45:00,27.5,27.55,27.46,27.46,39390.0,27.5,27.55,27.46,27.46,39390.0
2020-05-29 14:50:00,27.42,27.42,27.26,27.36,68480.0,27.42,27.42,27.26,27.36,68480.0
2020-05-29 14:55:00,27.38,27.59,27.32,27.56,61050.0,27.38,27.59,27.32,27.56,61050.0
2020-05-29 15:00:00,27.58,27.63,27.5,27.62,75975.0,27.58,27.63,27.5,27.62,75975.0
2020-05-29 15:05:00,27.61,27.63,27.54,27.58,36890.0,27.61,27.63,27.54,27.58,36890.0
2020-05-29 15:10:00,27.58,27.6,27.5,27.51,84540.0,27.58,27.6,27.5,27.51,84540.0
2020-05-29 15:15:00,27.52,27.62,27.5,27.62,83970.0,27.52,27.62,27.5,27.62,83970.0
2020-05-29 15:20:00,27.62,27.65,27.59,27.63,63505.0,27.62,27.65,27.59,27.63,63505.0
2020-05-29 15:25:00,27.63,27.66,27.6,27.64,89620.0,27.63,27.66,27.6,27.64,89620.0
2020-05-29 15:30:00,27.63,27.67,27.61,27.64,39495.0,27.63,27.67,27.61,27.64,39495.0
2020-05-29 15:35:00,27.64,27.72,27.63,27.72,46360.0,27.64,27.72,27.63,27.72,46360.0
2020-05-29 15:40:00,27.74,27.83,27.73,27.81,127590.0,27.74,27.83,27.73,27.81,127590.0
2020-05-29 15:45:00,27.81,27.83,27.78,27.8,91010.0,27.81,27.83,27.78,27.8,91010.0
2020-05-29 15:50:00,27.83,27.86,27.76,27.85,281080.0,27.83,27.86,27.76,27.85,281080.0
2020-05-29 15:55:00,27.85,27.9,27.82,27.82,355790.0,27.85,27.9,27.82,27.82,355790.0
2020-06-01 09:30:00,27.96,28.28,27.84,28.03,334960.0,27.96,28.28,27.84,28.03,334960.0
2020-06-01 09:35:00,28.06,28.18,27.89,27.99,96025.0,28.06,28.18,27.89,27.99,96025.0
2020-06-01 09:40:00,28.03,28.33,27.94,28.32,99820.0,28.03,28.33,27.94,28.32,99820.0
2020-06-01 09:45:00,28.32,28.4,28.13,28.2,195935.0,28.32,28.4,28.13,28.2,195935.0
2020-06-01 09:50:00,28.16,28.26,28.1,28.23,66505.0,28.16,28.26,28.1,28.23,66505.0
2020-06-01 09:55:00,28.21,28.36,28.2,28.34,44670.0,28.21,28.36,28.2,28.34,44670.0
2020-06-01 10:00:00,28.33,28.48,28.26,28.48,96230.0,28.33,28.48,28.26,28.48,96230.0
2020-06-01 10:05:00,28.49,28.6,28.42,28.51,232625.0,28.49,28.6,28.42,28.51,232625.0
2020-06-01 10:10:00,28.49,28.61,28.48,28.58,264905.0,28.49,28.61,28.48,28.58,264905.0
2020-06-01 10:15:00,28.57,28.59,28.52,28.52,78340.0,28.57,28.59,28.52,28.52,78340.0
2020-06-01 10:20:00,28.53,28.58,28.5,28.55,96675.0,28.53,28.58,28.5,28.55,96675.0
2020-06-01 10:25:00,28.54,28.71,28.54,28.69,87800.0,28.54,28.71,28.54,28.69,87800.0
2020-06-01 10:30:00,28.69,28.81,28.66,28.77,108290.0,28.69,28.81,28.66,28.77,108290.0
2020-06-01 10:35:00,28.76,28.76,28.66,28.72,68480.0,28.76,28.76,28.66,28.72,68480.0
2020-06-01 10:40:00,28.71,28.76,28.69,28.7,76905.0,28.71,28.76,28.69,28.7,76905.0
2020-06-01 10:45:00,28.7,28.7,28.55,28.56,68735.0,28.7,28.7,28.55,28.56,68735.0
2020-06-01 10:50:00,28.57,28.68,28.51,28.63,115210.0,28.57,28.68,28.51,28.63,115210.0
2020-06-01 10:55:00,28.64,28.75,28.62,28.74,45305.0,28.64,28.75,28.62,28.74,45305.0
2020-06-01 11:00:00,28.76,28.79,28.72,28.72,45775.0,28.76,28.79,28.72,28.72,45775.0
2020-06-01 11:05:00,28.72,28.75,28.68,28.73,124345.0,28.72,28.75,28.68,28.73,124345.0
2020-06-01 11:10:00,28.72,28.73,28.66,28.71,49150.0,28.72,28.73,28.66,28.71,49150.0
2020-06-01 11:15:00,28.7,28.72,28.6,28.63,46025.0,28.7,28.72,28.6,28.63,46025.0
2020-06-01 11:20:00,28.61,28.67,28.55,28.55,84045.0,28.61,28.67,28.55,28.55,84045.0
2020-06-01 11:25:00,28.53,28.54,28.46,28.5,36750.0,28.53,28.54,28.46,28.5,36750.0
2020-06-01 11:30:00,28.5,28.61,28.5,28.59,29985.0,28.5,28.61,28.5,28.59,29985.0
2020-06-01 11:35:00,28.61,28.62,28.55,28.58,81245.0,28.61,28.62,28.55,28.58,81245.0
2020-06-01 11:40:00,28.56,28.66,28.55,28.64,50805.0,28.56,28.66,28.55,28.64,50805.0
2020-06-01 11:45:00,28.63,28.66,28.61,28.64,50925.0,28.63,28.66,28.61,28.64,50925.0
2020-06-01 11:50:00,28.63,28.63,28.6,28.61,35315.0,28.63,28.63,28.6,28.61,35315.0
2020-06-01 11:55:00,28.62,28.69,28.62,28.68,68610.0,28.62,28.69,28.62,28.68,68610.0
2020-06-01 12:00:00,28.68,28.68,28.64,28.67,19780.0,28.68,28.68,28.64,28.67,19780.0
2020-06-01 12:05:00,28.68,28.68,28.61,28.65,31005.0,28.68,28.68,28.61,28.65,31005.0
2020-06-01 12:10:00,28.65,28.72,28.65,28.72,29390.0,28.65,28.72,28.65,28.72,29390.0
2020-06-01 12:15:00,28.72,28.73,28.66,28.72,57550.0,28.72,28.73,28.66,28.72,57550.0
2020-06-01 12:20:00,28.72,28.8,28.72,28.79,53320.0,28.72,28.8,28.72,28.79,53320.0
2020-06-01 12:25:00,28.79,28.83,28.76,28.77,81330.0,28.79,28.83,28.76,28.77,81330.0
2020-06-01 12:30:00,28.77,28.84,28.75,28.8,55415.0,28.77,28.84,28.75,28.8,55415.0
2020-06-01 12:35:00,28.82,28.92,28.81,28.88,105000.0,28.82,28.92,28.81,28.88,105000.0
2020-06-01 12:40:00,28.88,28.92,28.87,28.92,38555.0,28.88,28.92,28.87,28.92,38555.0
2020-06-01 12:45:00,28.92,28.97,28.92,28.95,35570.0,28.92,28.97,28.92,28.95,35570.0
2020-06-01 12:50:00,28.97,28.98,28.91,28.91,36780.0,28.97,28.98,28.91,28.91,36780.0
2020-06-01 12:55:00,28.92,28.94,28.79,28.82,54160.0,28.92,28.94,28.79,28.82,54160.0
2020-06-01 13:00:00,28.82,28.9,28.82,28.9,33275.0,28.82,28.9,28.82,28.9,33275.0
2020-06-01 13:05:00,28.91,28.96,28.88,28.88,95180.0,28.91,28.96,28.88,28.88,95180.0
2020-06-01 13:10:00,28.88,28.93,28.86,28.93,41250.0,28.88,28.93,28.86,28.93,41250.0
2020-06-01 13:15:00,28.92,28.94,28.89,28.94,36915.0,28.92,28.94,28.89,28.94,36915.0
2020-06-01 13:20:00,28.95,29.0,28.94,28.97,45080.0,28.95,29.0,28.94,28.97,45080.0
2020-06-01 13:25:00,28.97,29.01,28.95,28.99,78555.0,28.97,29.01,28.95,28.99,78555.0
2020-06-01 13:30:00,28.99,29.0,28.96,28.97,45640.0,28.99,29.0,28.96,28.97,45640.0
2020-06-01 13:35:00,28.96,28.96,28.92,28.96,63450.0,28.96,28.96,28.92,28.96,63450.0
2020-06-01 13:40:00,28.95,28.96,28.87,28.89,55040.0,28.95,28.96,28.87,28.89,55040.0
2020-06-01 13:45:00,28.9,29.0,28.9,28.96,81760.0,28.9,29.0,28.9,28.96,81760.0
2020-06-01 13:50:00,28.96,28.96,28.86,28.89,191455.0,28.96,28.96,28.86,28.89,191455.0
2020-06-01 13:55:00,28.9,28.94,28.87,28.9,39875.0,28.9,28.94,28.87,28.9,39875.0
2020-06-01 14:00:00,28.89,28.92,28.89,28.92,41965.0,28.89,28.92,28.89,28.92,41965.0
2020-06-01 14:05:00,28.91,29.0,28.91,28.96,112650.0,28.91,29.0,28.91,28.96,112650.0
2020-06-01 14:10:00,28.95,29.01,28.95,28.96,31000.0,28.95,29.01,28.95,28.96,31000.0
2020-06-01 14:15:00,28.96,28.99,28.96,28.97,43410.0,28.96,28.99,28.96,28.97,43410.0
2020-06-01 14:20:00,28.97,28.97,28.88,28.9,48580.0,28.97,28.97,28.88,28.9,48580.0
2020-06-01 14:25:00,28.91,28.98,28.9,28.97,47685.0,28.91,28.98,28.9,28.97,47685.0
2020-06-01 14:30:00,28.96,29.04,28.95,29.02,35245.0,28.96,29.04,28.95,29.02,35245.0
2020-06-01 14:35:00,29.02,29.1,28.99,29.09,78845.0,29.02,29.1,28.99,29.09,78845.0
2020-06-01 14:40:00,29.08,29.15,29.07,29.14,85945.0,29.08,29.15,29.07,29.14,85945.0
2020-06-01 14:45:00,29.13,29.15,29.1,29.15,92855.0,29.13,29.15,29.1,29.15,92855.0
2020-06-01 14:50:00,29.16,29.2,29.13,29.18,117780.0,29.16,29.2,29.13,29.18,117780.0
2020-06-01 14:55:00,29.18,29.25,29.17,29.24,138050.0,29.18,29.25,29.17,29.24,138050.0
2020-06-01 15:00:00,29.24,29.29,29.22,29.25,212915.0,29.24,29.29,29.22,29.25,212915.0
2020-06-01 15:05:00,29.26,29.32,29.22,29.32,137100.0,29.26,29.32,29.22,29.32,137100.0
2020-06-01 15:10:00,29.32,29.33,29.19,29.2,132555.0,29.32,29.33,29.19,29.2,132555.0
2020-06-01 15:15:00,29.19,29.22,29.17,29.21,83500.0,29.19,29.22,29.17,29.21,83500.0
2020-06-01 15:20:00,29.21,29.21,29.19,29.19,94450.0,29.21,29.21,29.19,29.19,94450.0
2020-06-01 15:25:00,29.19,29.22,29.18,29.2,90040.0,29.19,29.22,29.18,29.2,90040.0
2020-06-01 15:30:00,29.19,29.23,29.14,29.14,90020.0,29.19,29.23,29.14,29.14,90020.0
2020-06-01 15:35:00,29.13,29.13,29.07,29.09,142950.0,29.13,29.13,29.07,29.09,142950.0
2020-06-01 15:40:00,29.09,29.09,29.03,29.08,113285.0,29.09,29.09,29.03,29.08,113285.0
2020-06-01 15:45:00,29.07,29.12,29.03,29.06,98815.0,29.07,29.12,29.03,29.06,98815.0
2020-06-01 15:50:00,29.06,29.06,28.91,28.93,271345.0,29.06,29.06,28.91,28.93,271345.0
2020-06-01 15:55:00,28.92,29.0,28.92,28.96,480690.0,28.92,29.0,28.92,28.96,480690.0
2020-06-02 09:30:00,29.09,29.17,28.46,28.55,271645.0,29.09,29.17,28.46,28.55,271645.0
2020-06-02 09:35:00,28.56,28.67,28.4,28.64,67405.0,28.56,28.67,28.4,28.64,67405.0
2020-06-02 09:40:00,28.6,28.74,28.58,28.69,62305.0,28.6,28.74,28.58,28.69,62305.0
2020-06-02 09:45:00,28.69,28.72,28.41,28.42,96555.0,28.69,28.72,28.41,28.42,96555.0
2020-06-02 09:50:00,28.43,28.44,28.31,28.37,145415.0,28.43,28.44,28.31,28.37,145415.0
2020-06-02 09:55:00,28.36,28.52,28.31,28.5,171310.0,28.36,28.52,28.31,28.5,171310.0
2020-06-02 10:00:00,28.5,28.7,28.49,28.61,223965.0,28.5,28.7,28.49,28.61,223965.0
2020-06-02 10:05:00,28.6,28.65,28.58,28.58,93910.0,28.6,28.65,28.58,28.58,93910.0
2020-06-02 10:10:00,28.56,28.62,28.51,28.62,100610.0,28.56,28.62,28.51,28.62,100610.0
2020-06-02 10:15:00,28.61,28.66,28.59,28.62,60575.0,28.61,28.66,28.59,28.62,60575.0
2020-06-02 10:20:00,28.64,28.78,28.64,28.76,74970.0,28.64,28.78,28.64,28.76,74970.0
2020-06-02 10:25:00,28.78,28.78,28.66,28.68,62585.0,28.78,28.78,28.66,28.68,62585.0
2020-06-02 10:30:00,28.62,28.63,28.55,28.55,51580.0,28.62,28.63,28.55,28.55,51580.0
2020-06-02 10:35:00,28.56,28.61,28.56,28.58,40950.0,28.56,28.61,28.56,28.58,40950.0
2020-06-02 10:40:00,28.58,28.58,28.4,28.4,64755.0,28.58,28.58,28.4,28.4,64755.0
2020-06-02 10:45:00,28.42,28.44,28.17,28.18,106655.0,28.42,28.44,28.17,28.18,106655.0
2020-06-02 10:50:00,28.16,28.23,28.15,28.2,44190.0,28.16,28.23,28.15,28.2,44190.0
2020-06-02 10:55:00,28.19,28.23,28.18,28.21,60990.0,28.19,28.23,28.18,28.21,60990.0
2020-06-02 11:00:00,28.21,28.22,28.12,28.15,69710.0,28.21,28.22,28.12,28.15,69710.0
2020-06-02 11:05:00,28.14,28.15,28.02,28.02,48020.0,28.14,28.15,28.02,28.02,48020.0
2020-06-02 11:10:00,28.03,28.1,27.99,28.02,81380.0,28.03,28.1,27.99,28.02,81380.0
2020-06-02 11:15:00,28.01,28.15,28.01,28.15,41480.0,28.01,28.15,28.01,28.15,41480.0
2020-06-02 11:20:00,28.13,28.24,28.11,28.19,44965.0,28.13,28.24,28.11,28.19,44965.0
2020-06-02 11:25:00,28.2,28.23,28.19,28.19,24935.0,28.2,28.23,28.19,28.19,24935.0
2020-06-02 11:30:00,28.19,28.29,28.17,28.28,44750.0,28.19,28.29,28.17,28.28,44750.0
2020-06-02 11:35:00,28.3,28.34,28.3,28.31,26415.0,28.3,28.34,28.3,28.31,26415.0
2020-06-02 11:40:00,28.31,28.38,28.31,28.35,31270.0,28.31,28.38,28.31,28.35,31270.0
2020-06-02 11:45:00,28.37,28.4,28.35,28.4,31960.0,28.37,28.4,28.35,28.4,31960.0
2020-06-02 11:50:00,28.38,28.38,28.28,28.3,37635.0,28.38,28.38,28.28,28.3,37635.0
2020-06-02 11:55:00,28.3,28.36,28.29,28.36,18955.0,28.3,28.36,28.29,28.36,18955.0
2020-06-02 12:00:00,28.35,28.41,28.34,28.38,23645.0,28.35,28.41,28.34,28.38,23645.0
2020-06-02 12:05:00,28.39,28.48,28.37,28.46,50465.0,28.39,28.48,28.37,28.46,50465.0
2020-06-02 12:10:00,28.49,28.52,28.46,28.48,40420.0,28.49,28.52,28.46,28.48,40420.0
2020-06-02 12:15:00,28.49,28.49,28.41,28.46,34310.0,28.49,28.49,28.41,28.46,34310.0
2020-06-02 12:20:00,28.48,28.53,28.45,28.48,29060.0,28.48,28.53,28.45,28.48,29060.0
2020-06-02 12:25:00,28.48,28.53,28.47,28.52,27020.0,28.48,28.53,28.47,28.52,27020.0
2020-06-02 12:30:00,28.52,28.53,28.46,28.46,27995.0,28.52,28.53,28.46,28.46,27995.0
2020-06-02 12:35:00,28.46,28.47,28.44,28.46,33575.0,28.46,28.47,28.44,28.46,33575.0
2020-06-02 12:40:00,28.46,28.49,28.43,28.49,22990.0,28.46,28.49,28.43,28.49,22990.0
2020-06-02 12:45:00,28.5,28.53,28.49,28.52,36405.0,28.5,28.53,28.49,28.52,36405.0
2020-06-02 12:50:00,28.51,28.51,28.45,28.48,20100.0,28.51,28.51,28.45,28.48,20100.0
2020-06-02 12:55:00,28.48,28.49,28.46,28.47,12205.0,28.48,28.49,28.46,28.47,12205.0
2020-06-02 13:00:00,28.47,28.52,28.46,28.51,23085.0,28.47,28.52,28.46,28.51,23085.0
2020-06-02 13:05:00,28.52,28.58,28.5,28.58,39300.0,28.52,28.58,28.5,28.58,39300.0
2020-06-02 13:10:00,28.58,28.6,28.56,28.56,29075.0,28.58,28.6,28.56,28.56,29075.0
2020-06-02 13:15:00,28.57,28.59,28.55,28.57,33100.0,28.57,28.59,28.55,28.57,33100.0
2020-06-02 13:20:00,28.57,28.62,28.56,28.62,34000.0,28.57,28.62,28.56,28.62,34000.0
2020-06-02 13:25:00,28.62,28.65,28.62,28.62,34235.0,28.62,28.65,28.62,28.62,34235.0
2020-06-02 13:30:00,28.62,28.67,28.61,28.67,36930.0,28.62,28.67,28.61,28.67,36930.0
2020-06-02 13:35:00,28.68,28.72,28.67,28.72,23500.0,28.68,28.72,28.67,28.72,23500.0
2020-06-02 13:40:00,28.72,28.75,28.71,28.73,37000.0,28.72,28.75,28.71,28.73,37000.0
2020-06-02 13:45:00,28.73,28.73,28.69,28.72,54110.0,28.73,28.73,28.69,28.72,54110.0
2020-06-02 13:50:00,28.72,28.75,28.7,28.74,30500.0,28.72,28.75,28.7,28.74,30500.0
2020-06-02 13:55:00,28.75,28.77,28.68,28.68,38090.0,28.75,28.77,28.68,28.68,38090.0
2020-06-02 14:00:00,28.69,28.7,28.64,28.64,41755.0,28.69,28.7,28.64,28.64,41755.0
2020-06-02 14:05:00,28.64,28.64,28.56,28.6,36825.0,28.64,28.64,28.56,28.6,36825.0
2020-06-02 14:10:00,28.61,28.61,28.55,28.55,40895.0,28.61,28.61,28.55,28.55,40895.0
2020-06-02 14:15:00,28.56,28.62,28.55,28.62,24845.0,28.56,28.62,28.55,28.62,24845.0
2020-06-02 14:20:00,28.61,28.65,28.61,28.62,25555.0,28.61,28.65,28.61,28.62,25555.0
2020-06-02 14:25:00,28.64,28.67,28.64,28.65,23590.0,28.64,28.67,28.64,28.65,23590.0
2020-06-02 14:30:00,28.65,28.66,28.63,28.64,25885.0,28.65,28.66,28.63,28.64,25885.0
2020-06-02 14:35:00,28.64,28.64,28.6,28.6,43090.0,28.64,28.64,28.6,28.6,43090.0
2020-06-02 14:40:00,28.61,28.62,28.58,28.61,31910.0,28.61,28.62,28.58,28.61,31910.0
2020-06-02 14:45:00,28.61,28.63,28.6,28.61,19695.0,28.61,28.63,28.6,28.61,19695.0
2020-06-02 14:50:00,28.61,28.63,28.59,28.6,31800.0,28.61,28.63,28.59,28.6,31800.0
2020-06-02 14:55:00,28.6,28.61,28.58,28.58,36460.0,28.6,28.61,28.58,28.58,36460.0
2020-06-02 15:00:00,28.59,28.61,28.58,28.61,33095.0,28.59,28.61,28.58,28.61,33095.0
2020-06-02 15:05:00,28.61,28.64,28.52,28.52,44655.0,28.61,28.64,28.52,28.52,44655.0
2020-06-02 15:10:00,28.51,28.54,28.49,28.51,21965.0,28.51,28.54,28.49,28.51,21965.0
2020-06-02 15:15:00,28.53,28.6,28.53,28.58,29785.0,28.53,28.6,28.53,28.58,29785.0
2020-06-02 15:20:00,28.58,28.6,28.55,28.55,26800.0,28.58,28.6,28.55,28.55,26800.0
2020-06-02 15:25:00,28.56,28.61,28.53,28.61,36615.0,28.56,28.61,28.53,28.61,36615.0
2020-06-02 15:30:00,28.6,28.63,28.59,28.62,64780.0,28.6,28.63,28.59,28.62,64780.0
2020-06-02 15:35:00,28.62,28.67,28.62,28.67,46050.0,28.62,28.67,28.62,28.67,46050.0
2020-06-02 15:40:00,28.67,28.68,28.63,28.63,69340.0,28.67,28.68,28.63,28.63,69340.0
2020-06-02 15:45:00,28.64,28.69,28.63,28.69,54205.0,28.64,28.69,28.63,28.69,54205.0
2020-06-02 15:50:00,28.7,28.78,28.7,28.78,172380.0,28.7,28.78,28.7,28.78,172380.0
2020-06-02 15:55:00,28.78,28.81,28.76,28.81,244180.0,28.78,28.81,28.76,28.81,244180.0
2020-06-03 09:30:00,29.0,29.14,28.76,29.04,315495.0,29.0,29.14,28.76,29.04,315495.0
2020-06-03 09:35:00,29.02,29.08,28.86,28.94,143100.0,29.02,29.08,28.86,28.94,143100.0
2020-06-03 09:40:00,28.94,28.94,28.7,28.72,84190.0,28.94,28.94,28.7,28.72,84190.0
2020-06-03 09:45:00,28.75,28.83,28.67,28.74,45160.0,28.75,28.83,28.67,28.74,45160.0
2020-06-03 09:50:00,28.71,28.79,28.71,28.77,31385.0,28.71,28.79,28.71,28.77,31385.0
2020-06-03 09:55:00,28.78,28.93,28.77,28.91,90550.0,28.78,28.93,28.77,28.91,90550.0
2020-06-03 10:00:00,28.91,28.95,28.87,28.89,111910.0,28.91,28.95,28.87,28.89,111910.0
2020-06-03 10:05:00,28.91,28.92,28.86,28.88,103290.0,28.91,28.92,28.86,28.88,103290.0
2020-06-03 10:10:00,28.88,28.88,28.71,28.71,60375.0,28.88,28.88,28.71,28.71,60375.0
2020-06-03 10:15:00,28.72,28.72,28.65,28.65,88960.0,28.72,28.72,28.65,28.65,88960.0
2020-06-03 10:20:00,28.64,28.66,28.49,28.49,96995.0,28.64,28.66,28.49,28.49,96995.0
2020-06-03 10:25:00,28.5,28.53,28.47,28.49,115480.0,28.5,28.53,28.47,28.49,115480.0
2020-06-03 10:30:00,28.49,28.54,28.47,28.52,93085.0,28.49,28.54,28.47,28.52,93085.0
2020-06-03 10:35:00,28.54,28.57,28.43,28.44,37280.0,28.54,28.57,28.43,28.44,37280.0
2020-06-03 10:40:00,28.43,28.45,28.38,28.41,44115.0,28.43,28.45,28.38,28.41,44115.0
2020-06-03 10:45:00,28.42,28.44,28.38,28.4,43585.0,28.42,28.44,28.38,28.4,43585.0
2020-06-03 10:50:00,28.38,28.44,28.38,28.4,89620.0,28.38,28.44,28.38,28.4,89620.0
2020-06-03 10:55:00,28.4,28.42,28.36,28.36,24580.0,28.4,28.42,28.36,28.36,24580.0
2020-06-03 11:00:00,28.36,28.5,28.35,28.5,77865.0,28.36,28.5,28.35,28.5,77865.0
2020-06-03 11:05:00,28.52,28.53,28.46,28.49,26290.0,28.52,28.53,28.46,28.49,26290.0
2020-06-03 11:10:00,28.48,28.52,28.46,28.47,23795.0,28.48,28.52,28.46,28.47,23795.0
2020-06-03 11:15:00,28.46,28.51,28.46,28.46,54135.0,28.46,28.51,28.46,28.46,54135.0
2020-06-03 11:20:00,28.46,28.46,28.37,28.46,39525.0,28.46,28.46,28.37,28.46,39525.0
2020-06-03 11:25:00,28.49,28.51,28.43,28.46,15395.0,28.49,28.51,28.43,28.46,15395.0
2020-06-03 11:30:00,28.45,28.45,28.4,28.42,25710.0,28.45,28.45,28.4,28.42,25710.0
2020-06-03 11:35:00,28.43,28.53,28.4,28.5,35540.0,28.43,28.53,28.4,28.5,35540.0
2020-06-03 11:40:00,28.51,28.53,28.5,28.52,22420.0,28.51,28.53,28.5,28.52,22420.0
2020-06-03 11:45:00,28.52,28.56,28.52,28.55,12000.0,28.52,28.56,28.52,28.55,12000.0
2020-06-03 11:50:00,28.55,28.6,28.55,28.58,18200.0,28.55,28.6,28.55,28.58,18200.0
2020-06-03 11:55:00,28.58,28.61,28.56,28.59,12550.0,28.58,28.61,28.56,28.59,12550.0
2020-06-03 12:00:00,28.58,28.58,28.53,28.53,19680.0,28.58,28.58,28.53,28.53,19680.0
2020-06-03 12:05:00,28.53,28.54,28.44,28.44,12500.0,28.53,28.54,28.44,28.44,12500.0
2020-06-03 12:10:00,28.44,28.46,28.41,28.42,19365.0,28.44,28.46,28.41,28.42,19365.0
2020-06-03 12:15:00,28.42,28.45,28.41,28.44,12460.0,28.42,28.45,28.41,28.44,12460.0
2020-06-03 12:20:00,28.45,28.47,28.42,28.42,18605.0,28.45,28.47,28.42,28.42,18605.0
2020-06-03 12:25:00,28.43,28.48,28.43,28.48,12500.0,28.43,28.48,28.43,28.48,12500.0
2020-06-03 12:30:00,28.48,28.49,28.46,28.48,13000.0,28.48,28.49,28.46,28.48,13000.0
2020-06-03 12:35:00,28.49,28.51,28.48,28.48,10000.0,28.49,28.51,28.48,28.48,10000.0
2020-06-03 12:40:00,28.49,28.5,28.47,28.48,15750.0,28.49,28.5,28.47,28.48,15750.0
2020-06-03 12:45:00,28.49,28.49,28.47,28.48,17615.0,28.49,28.49,28.47,28.48,17615.0
2020-06-03 12:50:00,28.48,28.48,28.41,28.41,28255.0,28.48,28.48,28.41,28.41,28255.0
2020-06-03 12:55:00,28.41,28.41,28.37,28.39,25585.0,28.41,28.41,28.37,28.39,25585.0
2020-06-03 13:00:00,28.4,28.41,28.35,28.36,25250.0,28.4,28.41,28.35,28.36,25250.0
2020-06-03 13:05:00,28.37,28.37,28.34,28.36,16540.0,28.37,28.37,28.34,28.36,16540.0
2020-06-03 13:10:00,28.35,28.39,28.33,28.39,23800.0,28.35,28.39,28.33,28.39,23800.0
2020-06-03 13:15:00,28.4,28.45,28.4,28.44,41315.0,28.4,28.45,28.4,28.44,41315.0
2020-06-03 13:20:00,28.44,28.47,28.44,28.45,19755.0,28.44,28.47,28.44,28.45,19755.0
2020-06-03 13:25:00,28.46,28.47,28.45,28.47,12250.0,28.46,28.47,28.45,28.47,12250.0
2020-06-03 13:30:00,28.47,28.51,28.46,28.5,34005.0,28.47,28.51,28.46,28.5,34005.0
2020-06-03 13:35:00,28.51,28.52,28.47,28.48,11625.0,28.51,28.52,28.47,28.48,11625.0
2020-06-03 13:40:00,28.49,28.55,28.49,28.55,16120.0,28.49,28.55,28.49,28.55,16120.0
2020-06-03 13:45:00,28.52,28.53,28.45,28.48,13070.0,28.52,28.53,28.45,28.48,13070.0
2020-06-03 13:50:00,28.48,28.54,28.48,28.53,14540.0,28.48,28.54,28.48,28.53,14540.0
2020-06-03 13:55:00,28.54,28.56,28.53,28.55,18980.0,28.54,28.56,28.53,28.55,18980.0
2020-06-03 14:00:00,28.55,28.64,28.55,28.64,17000.0,28.55,28.64,28.55,28.64,17000.0
2020-06-03 14:05:00,28.63,28.67,28.62,28.67,45600.0,28.63,28.67,28.62,28.67,45600.0
2020-06-03 14:10:00,28.66,28.67,28.62,28.63,32705.0,28.66,28.67,28.62,28.63,32705.0
2020-06-03 14:15:00,28.63,28.65,28.61,28.65,16000.0,28.63,28.65,28.61,28.65,16000.0
2020-06-03 14:20:00,28.65,28.65,28.62,28.65,15580.0,28.65,28.65,28.62,28.65,15580.0
2020-06-03 14:25:00,28.67,28.68,28.64,28.64,57945.0,28.67,28.68,28.64,28.64,57945.0
2020-06-03 14:30:00,28.64,28.65,28.63,28.63,13735.0,28.64,28.65,28.63,28.63,13735.0
2020-06-03 14:35:00,28.64,28.67,28.64,28.65,21050.0,28.64,28.67,28.64,28.65,21050.0
2020-06-03 14:40:00,28.66,28.68,28.65,28.65,35060.0,28.66,28.68,28.65,28.65,35060.0
2020-06-03 14:45:00,28.63,28.66,28.62,28.63,49090.0,28.63,28.66,28.62,28.63,49090.0
2020-06-03 14:50:00,28.63,28.69,28.63,28.67,19595.0,28.63,28.69,28.63,28.67,19595.0
2020-06-03 14:55:00,28.68,28.68,28.65,28.65,47425.0,28.68,28.68,28.65,28.65,47425.0
2020-06-03 15:00:00,28.64,28.65,28.59,28.6,29855.0,28.64,28.65,28.59,28.6,29855.0
2020-06-03 15:05:00,28.59,28.63,28.59,28.62,26325.0,28.59,28.63,28.59,28.62,26325.0
2020-06-03 15:10:00,28.61,28.63,28.58,28.6,51600.0,28.61,28.63,28.58,28.6,51600.0
2020-06-03 15:15:00,28.6,28.6,28.55,28.58,36920.0,28.6,28.6,28.55,28.58,36920.0
2020-06-03 15:20:00,28.58,28.65,28.57,28.64,25590.0,28.58,28.65,28.57,28.64,25590.0
2020-06-03 15:25:00,28.64,28.68,28.64,28.65,41445.0,28.64,28.68,28.64,28.65,41445.0
2020-06-03 15:30:00,28.65,28.66,28.62,28.62,23560.0,28.65,28.66,28.62,28.62,23560.0
2020-06-03 15:35:00,28.61,28.63,28.58,28.62,57700.0,28.61,28.63,28.58,28.62,57700.0
2020-06-03 15:40:00,28.62,28.64,28.61,28.62,47605.0,28.62,28.64,28.61,28.62,47605.0
2020-06-03 15:45:00,28.62,28.64,28.6,28.62,52370.0,28.62,28.64,28.6,28.62,52370.0
2020-06-03 15:50:00,28.64,28.64,28.57,28.57,72080.0,28.64,28.64,28.57,28.57,72080.0
2020-06-03 15:55:00,28.58,28.6,28.54,28.58,177390.0,28.58,28.6,28.54,28.58,177390.0
2020-06-04 09:30:00,28.38,28.66,28.3,28.38,79130.0,28.38,28.66,28.3,28.38,79130.0
2020-06-04 09:35:00,28.38,28.42,28.21,28.41,27205.0,28.38,28.42,28.21,28.41,27205.0
2020-06-04 09:40:00,28.34,28.53,28.34,28.4,18405.0,28.34,28.53,28.34,28.4,18405.0
2020-06-04 09:45:00,28.39,28.5,28.33,28.33,34300.0,28.39,28.5,28.33,28.33,34300.0
2020-06-04 09:50:00,28.34,28.44,28.34,28.41,53230.0,28.34,28.44,28.34,28.41,53230.0
2020-06-04 09:55:00,28.41,28.45,28.38,28.41,33460.0,28.41,28.45,28.38,28.41,33460.0
2020-06-04 10:00:00,28.41,28.42,28.27,28.28,75835.0,28.41,28.42,28.27,28.28,75835.0
2020-06-04 10:05:00,28.28,28.29,28.16,28.24,127885.0,28.28,28.29,28.16,28.24,127885.0
2020-06-04 10:10:00,28.24,28.25,28.08,28.08,52130.0,28.24,28.25,28.08,28.08,52130.0
2020-06-04 10:15:00,28.09,28.21,28.09,28.16,45990.0,28.09,28.21,28.09,28.16,45990.0
2020-06-04 10:20:00,28.17,28.18,28.11,28.17,58600.0,28.17,28.18,28.11,28.17,58600.0
2020-06-04 10:25:00,28.16,28.2,28.1,28.19,34550.0,28.16,28.2,28.1,28.19,34550.0
2020-06-04 10:30:00,28.18,28.32,28.15,28.32,31750.0,28.18,28.32,28.15,28.32,31750.0
2020-06-04 10:35:00,28.28,28.28,28.17,28.25,32130.0,28.28,28.28,28.17,28.25,32130.0
2020-06-04 10:40:00,28.25,28.26,28.08,28.08,21330.0,28.25,28.26,28.08,28.08,21330.0
2020-06-04 10:45:00,28.06,28.08,28.0,28.03,94880.0,28.06,28.08,28.0,28.03,94880.0
2020-06-04 10:50:00,28.03,28.07,28.01,28.03,30945.0,28.03,28.07,28.01,28.03,30945.0
2020-06-04 10:55:00,28.03,28.03,27.98,28.0,43790.0,28.03,28.03,27.98,28.0,43790.0
2020-06-04 11:00:00,28.01,28.04,27.92,27.94,52575.0,28.01,28.04,27.92,27.94,52575.0
2020-06-04 11:05:00,27.95,27.95,27.83,27.84,50480.0,27.95,27.95,27.83,27.84,50480.0
2020-06-04 11:10:00,27.84,27.87,27.8,27.82,56985.0,27.84,27.87,27.8,27.82,56985.0
2020-06-04 11:15:00,27.81,27.83,27.68,27.83,59085.0,27.81,27.83,27.68,27.83,59085.0
2020-06-04 11:20:00,27.89,27.9,27.8,27.84,50050.0,27.89,27.9,27.8,27.84,50050.0
2020-06-04 11:25:00,27.81,27.88,27.79,27.88,20895.0,27.81,27.88,27.79,27.88,20895.0
2020-06-04 11:30:00,27.86,27.94,27.83,27.92,25985.0,27.86,27.94,27.83,27.92,25985.0
2020-06-04 11:35:00,27.92,28.07,27.92,28.07,35765.0,27.92,28.07,27.92,28.07,35765.0
2020-06-04 11:40:00,28.08,28.1,27.97,27.97,36240.0,28.08,28.1,27.97,27.97,36240.0
2020-06-04 11:45:00,27.98,28.03,27.87,27.87,24445.0,27.98,28.03,27.87,27.87,24445.0
2020-06-04 11:50:00,27.88,27.96,27.86,27.96,86020.0,27.88,27.96,27.86,27.96,86020.0
2020-06-04 11:55:00,27.95,28.04,27.95,27.97,23610.0,27.95,28.04,27.95,27.97,23610.0
2020-06-04 12:00:00,27.97,28.06,27.94,27.98,49810.0,27.97,28.06,27.94,27.98,49810.0
2020-06-04 12:05:00,27.97,28.05,27.97,28.03,20680.0,27.97,28.05,27.97,28.03,20680.0
2020-06-04 12:10:00,28.02,28.03,27.99,28.0,18250.0,28.02,28.03,27.99,28.0,18250.0
2020-06-04 12:15:00,27.99,28.09,27.99,28.05,33015.0,27.99,28.09,27.99,28.05,33015.0
2020-06-04 12:20:00,28.05,28.06,27.99,28.0,22625.0,28.05,28.06,27.99,28.0,22625.0
2020-06-04 12:25:00,28.0,28.0,27.93,27.95,42245.0,28.0,28.0,27.93,27.95,42245.0
2020-06-04 12:30:00,27.95,27.95,27.79,27.82,85250.0,27.95,27.95,27.79,27.82,85250.0
2020-06-04 12:35:00,27.84,27.95,27.84,27.87,30515.0,27.84,27.95,27.84,27.87,30515.0
2020-06-04 12:40:00,27.89,27.93,27.85,27.87,42660.0,27.89,27.93,27.85,27.87,42660.0
2020-06-04 12:45:00,27.87,27.9,27.84,27.9,17955.0,27.87,27.9,27.84,27.9,17955.0
2020-06-04 12:50:00,27.91,27.92,27.85,27.86,9405.0,27.91,27.92,27.85,27.86,9405.0
2020-06-04 12:55:00,27.85,27.89,27.84,27.85,20750.0,27.85,27.89,27.84,27.85,20750.0
2020-06-04 13:00:00,27.83,27.91,27.83,27.9,12000.0,27.83,27.91,27.83,27.9,12000.0
2020-06-04 13:05:00,27.89,27.93,27.87,27.93,13990.0,27.89,27.93,27.87,27.93,13990.0
2020-06-04 13:10:00,27.93,27.97,27.92,27.95,27265.0,27.93,27.97,27.92,27.95,27265.0
2020-06-04 13:15:00,27.96,27.96,27.87,27.89,48250.0,27.96,27.96,27.87,27.89,48250.0
2020-06-04 13:20:00,27.9,27.9,27.83,27.84,14550.0,27.9,27.9,27.83,27.84,14550.0
2020-06-04 13:25:00,27.84,27.87,27.83,27.86,19690.0,27.84,27.87,27.83,27.86,19690.0
2020-06-04 13:30:00,27.85,27.92,27.84,27.91,20120.0,27.85,27.92,27.84,27.91,20120.0
2020-06-04 13:35:00,27.91,27.91,27.88,27.89,12850.0,27.91,27.91,27.88,27.89,12850.0
2020-06-04 13:40:00,27.9,27.98,27.9,27.98,16000.0,27.9,27.98,27.9,27.98,16000.0
2020-06-04 13:45:00,28.0,28.0,27.91,27.95,38005.0,28.0,28.0,27.91,27.95,38005.0
2020-06-04 13:50:00,27.97,27.97,27.86,27.9,31135.0,27.97,27.97,27.86,27.9,31135.0
2020-06-04 13:55:00,27.9,27.93,27.87,27.92,46670.0,27.9,27.93,27.87,27.92,46670.0
2020-06-04 14:00:00,27.91,27.98,27.91,27.98,23060.0,27.91,27.98,27.91,27.98,23060.0
2020-06-04 14:05:00,27.99,27.99,27.87,27.91,57405.0,27.99,27.99,27.87,27.91,57405.0
2020-06-04 14:10:00,27.9,27.95,27.89,27.94,35120.0,27.9,27.95,27.89,27.94,35120.0
2020-06-04 14:15:00,27.94,27.96,27.92,27.92,24230.0,27.94,27.96,27.92,27.92,24230.0
2020-06-04 14:20:00,27.93,27.94,27.91,27.92,15000.0,27.93,27.94,27.91,27.92,15000.0
2020-06-04 14:25:00,27.91,27.91,27.87,27.88,26535.0,27.91,27.91,27.87,27.88,26535.0
2020-06-04 14:30:00,27.9,27.91,27.84,27.85,31060.0,27.9,27.91,27.84,27.85,31060.0
2020-06-04 14:35:00,27.86,27.86,27.8,27.82,25180.0,27.86,27.86,27.8,27.82,25180.0
2020-06-04 14:40:00,27.83,27.83,27.8,27.8,52465.0,27.83,27.83,27.8,27.8,52465.0
2020-06-04 14:45:00,27.78,27.82,27.77,27.8,31115.0,27.78,27.82,27.77,27.8,31115.0
2020-06-04 14:50:00,27.8,27.81,27.77,27.77,22655.0,27.8,27.81,27.77,27.77,22655.0
2020-06-04 14:55:00,27.78,27.78,27.66,27.66,71880.0,27.78,27.78,27.66,27.66,71880.0
2020-06-04 15:00:00,27.63,27.74,27.63,27.71,51130.0,27.63,27.74,27.63,27.71,51130.0
2020-06-04 15:05:00,27.68,27.71,27.63,27.65,193690.0,27.68,27.71,27.63,27.65,193690.0
2020-06-04 15:10:00,27.66,27.67,27.62,27.65,18865.0,27.66,27.67,27.62,27.65,18865.0
2020-06-04 15:15:00,27.64,27.73,27.58,27.71,94270.0,27.64,27.73,27.58,27.71,94270.0
2020-06-04 15:20:00,27.71,27.83,27.7,27.8,88510.0,27.71,27.83,27.7,27.8,88510.0
2020-06-04 15:25:00,27.8,27.85,27.79,27.79,97045.0,27.8,27.85,27.79,27.79,97045.0
2020-06-04 15:30:00,27.81,27.86,27.78,27.84,69925.0,27.81,27.86,27.78,27.84,69925.0
2020-06-04 15:35:00,27.84,27.85,27.76,27.76,27700.0,27.84,27.85,27.76,27.76,27700.0
2020-06-04 15:40:00,27.75,27.77,27.71,27.72,71050.0,27.75,27.77,27.71,27.72,71050.0
2020-06-04 15:45:00,27.73,27.82,27.73,27.8,89990.0,27.73,27.82,27.73,27.8,89990.0
2020-06-04 15:50:00,27.81,27.91,27.73,27.9,169775.0,27.81,27.91,27.73,27.9,169775.0
2020-06-04 15:55:00,27.89,27.92,27.85,27.92,164550.0,27.89,27.92,27.85,27.92,164550.0
2020-06-05 09:30:00,27.63,27.8,27.1,27.22,163105.0,27.63,27.8,27.1,27.22,163105.0
2020-06-05 09:35:00,27.22,27.55,27.17,27.48,102595.0,27.22,27.55,27.17,27.48,102595.0
2020-06-05 09:40:00,27.49,27.73,27.44,27.69,47000.0,27.49,27.73,27.44,27.69,47000.0
2020-06-05 09:45:00,27.73,27.78,27.6,27.78,163510.0,27.73,27.78,27.6,27.78,163510.0
2020-06-05 09:50:00,27.74,27.8,27.65,27.8,53370.0,27.74,27.8,27.65,27.8,53370.0
2020-06-05 09:55:00,27.76,27.8,27.67,27.74,79125.0,27.76,27.8,27.67,27.74,79125.0
2020-06-05 10:00:00,27.76,27.77,27.66,27.68,48790.0,27.76,27.77,27.66,27.68,48790.0
2020-06-05 10:05:00,27.72,27.81,27.63,27.66,50645.0,27.72,27.81,27.63,27.66,50645.0
2020-06-05 10:10:00,27.62,27.73,27.61,27.73,41935.0,27.62,27.73,27.61,27.73,41935.0
2020-06-05 10:15:00,27.74,27.78,27.67,27.77,31580.0,27.74,27.78,27.67,27.77,31580.0
2020-06-05 10:20:00,27.77,27.87,27.74,27.86,70610.0,27.77,27.87,27.74,27.86,70610.0
2020-06-05 10:25:00,27.86,27.96,27.86,27.9,65765.0,27.86,27.96,27.86,27.9,65765.0
2020-06-05 10:30:00,27.91,27.97,27.9,27.96,23525.0,27.91,27.97,27.9,27.96,23525.0
2020-06-05 10:35:00,27.94,28.09,27.94,28.09,72435.0,27.94,28.09,27.94,28.09,72435.0
2020-06-05 10:40:00,28.08,28.09,27.88,27.91,65650.0,28.08,28.09,27.88,27.91,65650.0
2020-06-05 10:45:00,27.91,27.98,27.91,27.96,73075.0,27.91,27.98,27.91,27.96,73075.0
2020-06-05 10:50:00,27.96,27.96,27.84,27.96,29990.0,27.96,27.96,27.84,27.96,29990.0
2020-06-05 10:55:00,27.96,28.01,27.95,27.97,40540.0,27.96,28.01,27.95,27.97,40540.0
2020-06-05 11:00:00,27.98,27.99,27.91,27.95,52910.0,27.98,27.99,27.91,27.95,52910.0
2020-06-05 11:05:00,27.95,27.96,27.86,27.89,47770.0,27.95,27.96,27.86,27.89,47770.0
2020-06-05 11:10:00,27.88,27.94,27.86,27.88,23880.0,27.88,27.94,27.86,27.88,23880.0
2020-06-05 11:15:00,27.9,27.91,27.78,27.84,41145.0,27.9,27.91,27.78,27.84,41145.0
2020-06-05 11:20:00,27.84,27.93,27.82,27.93,34070.0,27.84,27.93,27.82,27.93,34070.0
2020-06-05 11:25:00,27.91,27.93,27.85,27.85,34925.0,27.91,27.93,27.85,27.85,34925.0
2020-06-05 11:30:00,27.87,27.92,27.81,27.84,69335.0,27.87,27.92,27.81,27.84,69335.0
2020-06-05 11:35:00,27.86,27.89,27.75,27.81,68095.0,27.86,27.89,27.75,27.81,68095.0
2020-06-05 11:40:00,27.77,27.81,27.74,27.77,62140.0,27.77,27.81,27.74,27.77,62140.0
2020-06-05 11:45:00,27.77,27.86,27.77,27.84,22340.0,27.77,27.86,27.77,27.84,22340.0
2020-06-05 11:50:00,27.84,27.89,27.82,27.83,42975.0,27.84,27.89,27.82,27.83,42975.0
2020-06-05 11:55:00,27.83,27.87,27.82,27.84,26985.0,27.83,27.87,27.82,27.84,26985.0
2020-06-05 12:00:00,27.86,27.89,27.83,27.89,38100.0,27.86,27.89,27.83,27.89,38100.0
2020-06-05 12:05:00,27.89,27.92,27.89,27.92,23500.0,27.89,27.92,27.89,27.92,23500.0
2020-06-05 12:10:00,27.91,27.93,27.85,27.85,26130.0,27.91,27.93,27.85,27.85,26130.0
2020-06-05 12:15:00,27.85,27.94,27.85,27.86,32840.0,27.85,27.94,27.85,27.86,32840.0
2020-06-05 12:20:00,27.86,27.95,27.86,27.93,34040.0,27.86,27.95,27.86,27.93,34040.0
2020-06-05 12:25:00,27.92,27.94,27.9,27.92,14405.0,27.92,27.94,27.9,27.92,14405.0
2020-06-05 12:30:00,27.92,27.97,27.92,27.96,31495.0,27.92,27.97,27.92,27.96,31495.0
2020-06-05 12:35:00,27.95,27.95,27.92,27.94,13815.0,27.95,27.95,27.92,27.94,13815.0
2020-06-05 12:40:00,27.94,27.97,27.9,27.96,42280.0,27.94,27.97,27.9,27.96,42280.0
2020-06-05 12:45:00,27.96,27.97,27.92,27.92,27700.0,27.96,27.97,27.92,27.92,27700.0
2020-06-05 12:50:00,27.92,27.95,27.92,27.92,24750.0,27.92,27.95,27.92,27.92,24750.0
2020-06-05 12:55:00,27.94,27.96,27.9,27.95,54715.0,27.94,27.96,27.9,27.95,54715.0
2020-06-05 13:00:00,27.93,27.93,27.82,27.86,28870.0,27.93,27.93,27.82,27.86,28870.0
2020-06-05 13:05:00,27.87,27.9,27.84,27.9,14200.0,27.87,27.9,27.84,27.9,14200.0
2020-06-05 13:10:00,27.9,27.91,27.87,27.91,15750.0,27.9,27.91,27.87,27.91,15750.0
2020-06-05 13:15:00,27.9,27.95,27.9,27.94,16895.0,27.9,27.95,27.9,27.94,16895.0
2020-06-05 13:20:00,27.95,28.02,27.95,28.02,54810.0,27.95,28.02,27.95,28.02,54810.0
2020-06-05 13:25:00,28.03,28.04,27.99,28.02,23680.0,28.03,28.04,27.99,28.02,23680.0
2020-06-05 13:30:00,28.02,28.03,27.99,27.99,22920.0,28.02,28.03,27.99,27.99,22920.0
2020-06-05 13:35:00,27.99,28.0,27.94,27.98,31470.0,27.99,28.0,27.94,27.98,31470.0
2020-06-05 13:40:00,27.98,28.03,27.97,28.02,35765.0,27.98,28.03,27.97,28.02,35765.0
2020-06-05 13:45:00,28.03,28.06,28.02,28.05,46900.0,28.03,28.06,28.02,28.05,46900.0
2020-06-05 13:50:00,28.05,28.12,28.05,28.12,49705.0,28.05,28.12,28.05,28.12,49705.0
2020-06-05 13:55:00,28.12,28.14,28.03,28.04,27975.0,28.12,28.14,28.03,28.04,27975.0
2020-06-05 14:00:00,28.03,28.14,28.03,28.12,36545.0,28.03,28.14,28.03,28.12,36545.0
2020-06-05 14:05:00,28.11,28.12,28.04,28.08,46800.0,28.11,28.12,28.04,28.08,46800.0
2020-06-05 14:10:00,28.09,28.18,28.09,28.16,52580.0,28.09,28.18,28.09,28.16,52580.0
2020-06-05 14:15:00,28.17,28.23,28.12,28.19,60390.0,28.17,28.23,28.12,28.19,60390.0
2020-06-05 14:20:00,28.21,28.25,28.21,28.24,38550.0,28.21,28.25,28.21,28.24,38550.0
2020-06-05 14:25:00,28.24,28.28,28.23,28.25,63815.0,28.24,28.28,28.23,28.25,63815.0
2020-06-05 14:30:00,28.26,28.26,28.2,28.22,75925.0,28.26,28.26,28.2,28.22,75925.0
2020-06-05 14:35:00,28.22,28.29,28.16,28.29,69935.0,28.22,28.29,28.16,28.29,69935.0
2020-06-05 14:40:00,28.31,28.33,28.28,28.28,27500.0,28.31,28.33,28.28,28.28,27500.0
2020-06-05 14:45:00,28.29,28.3,28.26,28.28,50045.0,28.29,28.3,28.26,28.28,50045.0
2020-06-05 14:50:00,28.31,28.31,28.27,28.27,30885.0,28.31,28.31,28.27,28.27,30885.0
2020-06-05 14:55:00,28.28,28.3,28.26,28.29,64320.0,28.28,28.3,28.26,28.29,64320.0
2020-06-05 15:00:00,28.28,28.3,28.27,28.29,34700.0,28.28,28.3,28.27,28.29,34700.0
2020-06-05 15:05:00,28.29,28.31,28.23,28.28,136550.0,28.29,28.31,28.23,28.28,136550.0
2020-06-05 15:10:00,28.27,28.29,28.26,28.28,70325.0,28.27,28.29,28.26,28.28,70325.0
2020-06-05 15:15:00,28.29,28.29,28.15,28.23,116015.0,28.29,28.29,28.15,28.23,116015.0
2020-06-05 15:20:00,28.23,28.29,28.23,28.27,102460.0,28.23,28.29,28.23,28.27,102460.0
2020-06-05 15:25:00,28.26,28.3,28.26,28.28,75830.0,28.26,28.3,28.26,28.28,75830.0
2020-06-05 15:30:00,28.27,28.29,28.24,28.27,113095.0,28.27,28.29,28.24,28.27,113095.0
2020-06-05 15:35:00,28.27,28.3,28.18,28.23,176480.0,28.27,28.3,28.18,28.23,176480.0
2020-06-05 15:40:00,28.22,28.22,28.06,28.07,156380.0,28.22,28.22,28.06,28.07,156380.0
2020-06-05 15:45:00,28.07,28.11,28.02,28.09,151375.0,28.07,28.11,28.02,28.09,151375.0
2020-06-05 15:50:00,28.12,28.13,28.0,28.07,342455.0,28.12,28.13,28.0,28.07,342455.0
2020-06-05 15:55:00,28.08,28.14,28.04,28.1,528955.0,28.08,28.14,28.04,28.1,528955.0
2020-06-08 09:30:00,27.62,27.85,27.22,27.32,315945.0,27.62,27.85,27.22,27.32,315945.0
2020-06-08 09:35:00,27.32,27.6,27.22,27.29,147730.0,27.32,27.6,27.22,27.29,147730.0
2020-06-08 09:40:00,27.26,27.28,27.07,27.16,122485.0,27.26,27.28,27.07,27.16,122485.0
2020-06-08 09:45:00,27.16,27.43,27.13,27.27,150810.0,27.16,27.43,27.13,27.27,150810.0
2020-06-08 09:50:00,27.28,27.32,27.16,27.28,134675.0,27.28,27.32,27.16,27.28,134675.0
2020-06-08 09:55:00,27.27,27.32,27.16,27.27,140485.0,27.27,27.32,27.16,27.27,140485.0
2020-06-08 10:00:00,27.25,27.25,27.13,27.2,143865.0,27.25,27.25,27.13,27.2,143865.0
2020-06-08 10:05:00,27.19,27.24,27.13,27.2,135900.0,27.19,27.24,27.13,27.2,135900.0
2020-06-08 10:10:00,27.2,27.35,27.17,27.33,182890.0,27.2,27.35,27.17,27.33,182890.0
2020-06-08 10:15:00,27.33,27.36,27.25,27.26,72740.0,27.33,27.36,27.25,27.26,72740.0
2020-06-08 10:20:00,27.26,27.34,27.22,27.33,57375.0,27.26,27.34,27.22,27.33,57375.0
2020-06-08 10:25:00,27.3,27.39,27.27,27.39,63335.0,27.3,27.39,27.27,27.39,63335.0
2020-06-08 10:30:00,27.38,27.52,27.38,27.49,74300.0,27.38,27.52,27.38,27.49,74300.0
2020-06-08 10:35:00,27.49,27.51,27.42,27.46,105365.0,27.49,27.51,27.42,27.46,105365.0
2020-06-08 10:40:00,27.46,27.51,27.41,27.46,64530.0,27.46,27.51,27.41,27.46,64530.0
2020-06-08 10:45:00,27.46,27.58,27.46,27.48,38755.0,27.46,27.58,27.46,27.48,38755.0
2020-06-08 10:50:00,27.5,27.53,27.42,27.42,52750.0,27.5,27.53,27.42,27.42,52750.0
2020-06-08 10:55:00,27.42,27.46,27.37,27.42,62355.0,27.42,27.46,27.37,27.42,62355.0
2020-06-08 11:00:00,27.42,27.46,27.37,27.44,54100.0,27.42,27.46,27.37,27.44,54100.0
2020-06-08 11:05:00,27.42,27.42,27.32,27.35,52480.0,27.42,27.42,27.32,27.35,52480.0
2020-06-08 11:10:00,27.33,27.35,27.3,27.34,43825.0,27.33,27.35,27.3,27.34,43825.0
2020-06-08 11:15:00,27.35,27.37,27.26,27.3,54250.0,27.35,27.37,27.26,27.3,54250.0
2020-06-08 11:20:00,27.31,27.51,27.3,27.48,44285.0,27.31,27.51,27.3,27.48,44285.0
2020-06-08 11:25:00,27.51,27.57,27.49,27.5,55010.0,27.51,27.57,27.49,27.5,55010.0
2020-06-08 11:30:00,27.49,27.49,27.43,27.47,34740.0,27.49,27.49,27.43,27.47,34740.0
2020-06-08 11:35:00,27.46,27.46,27.37,27.41,30295.0,27.46,27.46,27.37,27.41,30295.0
2020-06-08 11:40:00,27.39,27.43,27.34,27.34,26515.0,27.39,27.43,27.34,27.34,26515.0
2020-06-08 11:45:00,27.36,27.44,27.36,27.44,42110.0,27.36,27.44,27.36,27.44,42110.0
2020-06-08 11:50:00,27.44,27.45,27.36,27.36,26090.0,27.44,27.45,27.36,27.36,26090.0
2020-06-08 11:55:00,27.36,27.4,27.35,27.35,26735.0,27.36,27.4,27.35,27.35,26735.0
2020-06-08 12:00:00,27.36,27.42,27.36,27.37,35295.0,27.36,27.42,27.36,27.37,35295.0
2020-06-08 12:05:00,27.37,27.43,27.37,27.4,46790.0,27.37,27.43,27.37,27.4,46790.0
2020-06-08 12:10:00,27.42,27.42,27.28,27.29,203390.0,27.42,27.42,27.28,27.29,203390.0
2020-06-08 12:15:00,27.31,27.36,27.31,27.35,27380.0,27.31,27.36,27.31,27.35,27380.0
2020-06-08 12:20:00,27.35,27.37,27.32,27.35,17830.0,27.35,27.37,27.32,27.35,17830.0
2020-06-08 12:25:00,27.35,27.42,27.32,27.42,56365.0,27.35,27.42,27.32,27.42,56365.0
2020-06-08 12:30:00,27.42,27.42,27.35,27.39,48640.0,27.42,27.42,27.35,27.39,48640.0
2020-06-08 12:35:00,27.39,27.43,27.39,27.41,19560.0,27.39,27.43,27.39,27.41,19560.0
2020-06-08 12:40:00,27.41,27.46,27.41,27.45,78605.0,27.41,27.46,27.41,27.45,78605.0
2020-06-08 12:45:00,27.45,27.46,27.41,27.43,65115.0,27.45,27.46,27.41,27.43,65115.0
2020-06-08 12:50:00,27.43,27.44,27.37,27.38,24250.0,27.43,27.44,27.37,27.38,24250.0
2020-06-08 12:55:00,27.38,27.44,27.38,27.42,26750.0,27.38,27.44,27.38,27.42,26750.0
2020-06-08 13:00:00,27.42,27.43,27.38,27.39,41365.0,27.42,27.43,27.38,27.39,41365.0
2020-06-08 13:05:00,27.39,27.4,27.35,27.38,37535.0,27.39,27.4,27.35,27.38,37535.0
2020-06-08 13:10:00,27.38,27.39,27.35,27.38,28780.0,27.38,27.39,27.35,27.38,28780.0
2020-06-08 13:15:00,27.38,27.41,27.37,27.4,19230.0,27.38,27.41,27.37,27.4,19230.0
2020-06-08 13:20:00,27.4,27.47,27.39,27.47,38685.0,27.4,27.47,27.39,27.47,38685.0
2020-06-08 13:25:00,27.46,27.47,27.43,27.46,29260.0,27.46,27.47,27.43,27.46,29260.0
2020-06-08 13:30:00,27.46,27.54,27.46,27.53,33535.0,27.46,27.54,27.46,27.53,33535.0
2020-06-08 13:35:00,27.53,27.64,27.53,27.64,48145.0,27.53,27.64,27.53,27.64,48145.0
2020-06-08 13:40:00,27.62,27.63,27.58,27.63,22280.0,27.62,27.63,27.58,27.63,22280.0
2020-06-08 13:45:00,27.61,27.62,27.59,27.6,17715.0,27.61,27.62,27.59,27.6,17715.0
2020-06-08 13:50:00,27.62,27.62,27.58,27.58,23835.0,27.62,27.62,27.58,27.58,23835.0
2020-06-08 13:55:00,27.59,27.59,27.56,27.58,25610.0,27.59,27.59,27.56,27.58,25610.0
2020-06-08 14:00:00,27.58,27.61,27.58,27.6,18845.0,27.58,27.61,27.58,27.6,18845.0
2020-06-08 14:05:00,27.59,27.6,27.58,27.58,15500.0,27.59,27.6,27.58,27.58,15500.0
2020-06-08 14:10:00,27.58,27.59,27.56,27.59,36025.0,27.58,27.59,27.56,27.59,36025.0
2020-06-08 14:15:00,27.59,27.61,27.58,27.61,55765.0,27.59,27.61,27.58,27.61,55765.0
2020-06-08 14:20:00,27.61,27.63,27.61,27.62,21835.0,27.61,27.63,27.61,27.62,21835.0
2020-06-08 14:25:00,27.61,27.62,27.59,27.6,21400.0,27.61,27.62,27.59,27.6,21400.0
2020-06-08 14:30:00,27.59,27.59,27.53,27.57,30975.0,27.59,27.59,27.53,27.57,30975.0
2020-06-08 14:35:00,27.56,27.58,27.55,27.55,14900.0,27.56,27.58,27.55,27.55,14900.0
2020-06-08 14:40:00,27.53,27.53,27.46,27.47,25635.0,27.53,27.53,27.46,27.47,25635.0
2020-06-08 14:45:00,27.47,27.53,27.46,27.52,36660.0,27.47,27.53,27.46,27.52,36660.0
2020-06-08 14:50:00,27.51,27.57,27.5,27.57,25115.0,27.51,27.57,27.5,27.57,25115.0
2020-06-08 14:55:00,27.56,27.56,27.5,27.51,23885.0,27.56,27.56,27.5,27.51,23885.0
2020-06-08 15:00:00,27.51,27.51,27.4,27.43,73200.0,27.51,27.51,27.4,27.43,73200.0
2020-06-08 15:05:00,27.43,27.44,27.4,27.44,35690.0,27.43,27.44,27.4,27.44,35690.0
2020-06-08 15:10:00,27.44,27.46,27.41,27.42,37120.0,27.44,27.46,27.41,27.42,37120.0
2020-06-08 15:15:00,27.42,27.5,27.41,27.5,31485.0,27.42,27.5,27.41,27.5,31485.0
2020-06-08 15:20:00,27.5,27.5,27.43,27.44,35300.0,27.5,27.5,27.43,27.44,35300.0
2020-06-08 15:25:00,27.43,27.45,27.39,27.4,58005.0,27.43,27.45,27.39,27.4,58005.0
2020-06-08 15:30:00,27.4,27.4,27.36,27.37,74760.0,27.4,27.4,27.36,27.37,74760.0
2020-06-08 15:35:00,27.37,27.38,27.34,27.38,103210.0,27.37,27.38,27.34,27.38,103210.0
2020-06-08 15:40:00,27.37,27.48,27.37,27.44,65130.0,27.37,27.48,27.37,27.44,65130.0
2020-06-08 15:45:00,27.45,27.46,27.43,27.44,101300.0,27.45,27.46,27.43,27.44,101300.0
2020-06-08 15:50:00,27.44,27.52,27.44,27.45,131190.0,27.44,27.52,27.44,27.45,131190.0
2020-06-08 15:55:00,27.44,27.52,27.44,27.5,243825.0,27.44,27.52,27.44,27.5,243825.0
2020-06-09 09:30:00,27.48,27.54,27.13,27.18,185850.0,27.48,27.54,27.13,27.18,185850.0
2020-06-09 09:35:00,27.18,27.35,27.13,27.28,92855.0,27.18,27.35,27.13,27.28,92855.0
2020-06-09 09:40:00,27.26,27.48,27.22,27.41,89640.0,27.26,27.48,27.22,27.41,89640.0
2020-06-09 09:45:00,27.35,27.44,27.31,27.34,73410.0,27.35,27.44,27.31,27.34,73410.0
2020-06-09 09:50:00,27.28,27.48,27.28,27.48,55945.0,27.28,27.48,27.28,27.48,55945.0
2020-06-09 09:55:00,27.42,27.54,27.3,27.3,54600.0,27.42,27.54,27.3,27.3,54600.0
2020-06-09 10:00:00,27.31,27.44,27.28,27.44,75280.0,27.31,27.44,27.28,27.44,75280.0
2020-06-09 10:05:00,27.38,27.45,27.3,27.31,46435.0,27.38,27.45,27.3,27.31,46435.0
2020-06-09 10:10:00,27.32,27.33,27.15,27.15,66205.0,27.32,27.33,27.15,27.15,66205.0
2020-06-09 10:15:00,27.15,27.25,27.12,27.24,59360.0,27.15,27.25,27.12,27.24,59360.0
2020-06-09 10:20:00,27.24,27.24,27.13,27.14,55045.0,27.24,27.24,27.13,27.14,55045.0
2020-06-09 10:25:00,27.13,27.14,27.05,27.05,89555.0,27.13,27.14,27.05,27.05,89555.0
2020-06-09 10:30:00,27.06,27.12,27.03,27.1,69970.0,27.06,27.12,27.03,27.1,69970.0
2020-06-09 10:35:00,27.11,27.11,27.01,27.04,82550.0,27.11,27.11,27.01,27.04,82550.0
2020-06-09 10:40:00,27.04,27.24,27.04,27.22,70445.0,27.04,27.24,27.04,27.22,70445.0
2020-06-09 10:45:00,27.22,27.33,27.2,27.2,44645.0,27.22,27.33,27.2,27.2,44645.0
2020-06-09 10:50:00,27.17,27.36,27.13,27.35,58125.0,27.17,27.36,27.13,27.35,58125.0
2020-06-09 10:55:00,27.35,27.39,27.32,27.38,61040.0,27.35,27.39,27.32,27.38,61040.0
2020-06-09 11:00:00,27.38,27.43,27.32,27.39,57795.0,27.38,27.43,27.32,27.39,57795.0
2020-06-09 11:05:00,27.37,27.38,27.32,27.36,34290.0,27.37,27.38,27.32,27.36,34290.0
2020-06-09 11:10:00,27.36,27.37,27.25,27.27,34990.0,27.36,27.37,27.25,27.27,34990.0
2020-06-09 11:15:00,27.26,27.28,27.17,27.25,44075.0,27.26,27.28,27.17,27.25,44075.0
2020-06-09 11:20:00,27.23,27.23,27.15,27.22,39880.0,27.23,27.23,27.15,27.22,39880.0
2020-06-09 11:25:00,27.21,27.28,27.2,27.22,31240.0,27.21,27.28,27.2,27.22,31240.0
2020-06-09 11:30:00,27.22,27.24,27.12,27.16,49440.0,27.22,27.24,27.12,27.16,49440.0
2020-06-09 11:35:00,27.16,27.17,27.12,27.14,50975.0,27.16,27.17,27.12,27.14,50975.0
2020-06-09 11:40:00,27.15,27.16,27.04,27.05,57520.0,27.15,27.16,27.04,27.05,57520.0
2020-06-09 11:45:00,27.05,27.14,27.05,27.13,53880.0,27.05,27.14,27.05,27.13,53880.0
2020-06-09 11:50:00,27.12,27.15,27.11,27.13,32575.0,27.12,27.15,27.11,27.13,32575.0
2020-06-09 11:55:00,27.12,27.14,27.11,27.13,24525.0,27.12,27.14,27.11,27.13,24525.0
2020-06-09 12:00:00,27.13,27.14,27.09,27.1,31900.0,27.13,27.14,27.09,27.1,31900.0
2020-06-09 12:05:00,27.11,27.13,27.08,27.09,34240.0,27.11,27.13,27.08,27.09,34240.0
2020-06-09 12:10:00,27.09,27.12,27.06,27.12,39965.0,27.09,27.12,27.06,27.12,39965.0
2020-06-09 12:15:00,27.12,27.13,27.08,27.13,26525.0,27.12,27.13,27.08,27.13,26525.0
2020-06-09 12:20:00,27.14,27.16,27.13,27.13,29375.0,27.14,27.16,27.13,27.13,29375.0
2020-06-09 12:25:00,27.12,27.15,27.12,27.13,20160.0,27.12,27.15,27.12,27.13,20160.0
2020-06-09 12:30:00,27.13,27.13,27.02,27.03,57125.0,27.13,27.13,27.02,27.03,57125.0
2020-06-09 12:35:00,27.02,27.11,27.02,27.11,36305.0,27.02,27.11,27.02,27.11,36305.0
2020-06-09 12:40:00,27.1,27.15,27.08,27.13,25235.0,27.1,27.15,27.08,27.13,25235.0
2020-06-09 12:45:00,27.11,27.15,27.09,27.14,24675.0,27.11,27.15,27.09,27.14,24675.0
2020-06-09 12:50:00,27.14,27.18,27.14,27.15,31635.0,27.14,27.18,27.14,27.15,31635.0
2020-06-09 12:55:00,27.15,27.17,27.09,27.1,22300.0,27.15,27.17,27.09,27.1,22300.0
2020-06-09 13:00:00,27.11,27.13,27.1,27.13,23455.0,27.11,27.13,27.1,27.13,23455.0
2020-06-09 13:05:00,27.15,27.17,27.13,27.15,19000.0,27.15,27.17,27.13,27.15,19000.0
2020-06-09 13:10:00,27.15,27.15,27.07,27.07,22630.0,27.15,27.15,27.07,27.07,22630.0
2020-06-09 13:15:00,27.08,27.09,27.05,27.07,25090.0,27.08,27.09,27.05,27.07,25090.0
2020-06-09 13:20:00,27.06,27.15,27.05,27.14,37900.0,27.06,27.15,27.05,27.14,37900.0
2020-06-09 13:25:00,27.13,27.13,27.09,27.12,31580.0,27.13,27.13,27.09,27.12,31580.0
2020-06-09 13:30:00,27.13,27.23,27.13,27.22,33620.0,27.13,27.23,27.13,27.22,33620.0
2020-06-09 13:35:00,27.22,27.28,27.22,27.25,13720.0,27.22,27.28,27.22,27.25,13720.0
2020-06-09 13:40:00,27.26,27.28,27.25,27.26,28325.0,27.26,27.28,27.25,27.26,28325.0
2020-06-09 13:45:00,27.28,27.28,27.23,27.25,27880.0,27.28,27.28,27.23,27.25,27880.0
2020-06-09 13:50:00,27.25,27.36,27.24,27.36,37850.0,27.25,27.36,27.24,27.36,37850.0
2020-06-09 13:55:00,27.35,27.37,27.32,27.36,22195.0,27.35,27.37,27.32,27.36,22195.0
2020-06-09 14:00:00,27.36,27.38,27.28,27.35,53555.0,27.36,27.38,27.28,27.35,53555.0
2020-06-09 14:05:00,27.34,27.37,27.34,27.35,25020.0,27.34,27.37,27.34,27.35,25020.0
2020-06-09 14:10:00,27.35,27.45,27.34,27.41,83540.0,27.35,27.45,27.34,27.41,83540.0
2020-06-09 14:15:00,27.37,27.39,27.36,27.36,16400.0,27.37,27.39,27.36,27.36,16400.0
2020-06-09 14:20:00,27.35,27.36,27.29,27.35,20000.0,27.35,27.36,27.29,27.35,20000.0
2020-06-09 14:25:00,27.34,27.38,27.33,27.38,22000.0,27.34,27.38,27.33,27.38,22000.0
2020-06-09 14:30:00,27.38,27.41,27.38,27.41,17070.0,27.38,27.41,27.38,27.41,17070.0
2020-06-09 14:35:00,27.4,27.41,27.36,27.39,34955.0,27.4,27.41,27.36,27.39,34955.0
2020-06-09 14:40:00,27.36,27.37,27.3,27.33,25515.0,27.36,27.37,27.3,27.33,25515.0
2020-06-09 14:45:00,27.33,27.34,27.28,27.34,21390.0,27.33,27.34,27.28,27.34,21390.0
2020-06-09 14:50:00,27.34,27.34,27.26,27.26,26130.0,27.34,27.34,27.26,27.26,26130.0
2020-06-09 14:55:00,27.26,27.29,27.25,27.28,35040.0,27.26,27.29,27.25,27.28,35040.0
2020-06-09 15:00:00,27.28,27.29,27.25,27.29,32690.0,27.28,27.29,27.25,27.29,32690.0
2020-06-09 15:05:00,27.3,27.31,27.27,27.31,29745.0,27.3,27.31,27.27,27.31,29745.0
2020-06-09 15:10:00,27.29,27.34,27.27,27.34,25180.0,27.29,27.34,27.27,27.34,25180.0
2020-06-09 15:15:00,27.34,27.35,27.3,27.33,29195.0,27.34,27.35,27.3,27.33,29195.0
2020-06-09 15:20:00,27.32,27.34,27.23,27.24,50610.0,27.32,27.34,27.23,27.24,50610.0
2020-06-09 15:25:00,27.24,27.25,27.22,27.22,42315.0,27.24,27.25,27.22,27.22,42315.0
2020-06-09 15:30:00,27.22,27.26,27.2,27.2,55730.0,27.22,27.26,27.2,27.2,55730.0
2020-06-09 15:35:00,27.21,27.22,27.17,27.22,73585.0,27.21,27.22,27.17,27.22,73585.0
2020-06-09 15:40:00,27.23,27.25,27.18,27.18,51060.0,27.23,27.25,27.18,27.18,51060.0
2020-06-09 15:45:00,27.17,27.18,27.14,27.17,79880.0,27.17,27.18,27.14,27.17,79880.0
2020-06-09 15:50:00,27.14,27.16,27.11,27.12,157775.0,27.14,27.16,27.11,27.12,157775.0
2020-06-09 15:55:00,27.13,27.2,27.12,27.2,287440.0,27.13,27.2,27.12,27.2,287440.0
2020-06-10 09:30:00,27.47,27.68,27.47,27.55,134870.0,27.47,27.68,27.47,27.55,134870.0
2020-06-10 09:35:00,27.52,27.64,27.5,27.59,68695.0,27.52,27.64,27.5,27.59,68695.0
2020-06-10 09:40:00,27.62,27.86,27.61,27.84,72285.0,27.62,27.86,27.61,27.84,72285.0
2020-06-10 09:45:00,27.84,27.84,27.67,27.76,71450.0,27.84,27.84,27.67,27.76,71450.0
2020-06-10 09:50:00,27.74,28.0,27.74,27.87,94065.0,27.74,28.0,27.74,27.87,94065.0
2020-06-10 09:55:00,27.86,27.96,27.84,27.94,76940.0,27.86,27.96,27.84,27.94,76940.0
2020-06-10 10:00:00,27.95,27.96,27.85,27.88,69820.0,27.95,27.96,27.85,27.88,69820.0
2020-06-10 10:05:00,27.87,27.9,27.82,27.88,51545.0,27.87,27.9,27.82,27.88,51545.0
2020-06-10 10:10:00,27.88,27.88,27.78,27.79,41380.0,27.88,27.88,27.78,27.79,41380.0
2020-06-10 10:15:00,27.79,27.87,27.75,27.78,46420.0,27.79,27.87,27.75,27.78,46420.0
2020-06-10 10:20:00,27.76,27.82,27.71,27.73,29180.0,27.76,27.82,27.71,27.73,29180.0
2020-06-10 10:25:00,27.75,27.83,27.71,27.74,43100.0,27.75,27.83,27.71,27.74,43100.0
2020-06-10 10:30:00,27.76,27.85,27.72,27.78,32155.0,27.76,27.85,27.72,27.78,32155.0
2020-06-10 10:35:00,27.77,27.85,27.76,27.82,32500.0,27.77,27.85,27.76,27.82,32500.0
2020-06-10 10:40:00,27.82,27.84,27.8,27.8,23000.0,27.82,27.84,27.8,27.8,23000.0
2020-06-10 10:45:00,27.82,27.85,27.8,27.83,26915.0,27.82,27.85,27.8,27.83,26915.0
2020-06-10 10:50:00,27.82,27.84,27.78,27.8,27750.0,27.82,27.84,27.78,27.8,27750.0
2020-06-10 10:55:00,27.81,27.81,27.65,27.72,49645.0,27.81,27.81,27.65,27.72,49645.0
2020-06-10 11:00:00,27.73,27.8,27.71,27.78,26755.0,27.73,27.8,27.71,27.78,26755.0
2020-06-10 11:05:00,27.78,27.87,27.78,27.82,43110.0,27.78,27.87,27.78,27.82,43110.0
2020-06-10 11:10:00,27.83,27.88,27.8,27.87,26005.0,27.83,27.88,27.8,27.87,26005.0
2020-06-10 11:15:00,27.89,27.93,27.85,27.88,26095.0,27.89,27.93,27.85,27.88,26095.0
2020-06-10 11:20:00,27.89,27.89,27.85,27.86,23380.0,27.89,27.89,27.85,27.86,23380.0
2020-06-10 11:25:00,27.86,27.93,27.86,27.91,71770.0,27.86,27.93,27.86,27.91,71770.0
2020-06-10 11:30:00,27.91,27.96,27.88,27.91,41150.0,27.91,27.96,27.88,27.91,41150.0
2020-06-10 11:35:00,27.91,27.93,27.85,27.9,31025.0,27.91,27.93,27.85,27.9,31025.0
2020-06-10 11:40:00,27.89,27.91,27.87,27.88,14535.0,27.89,27.91,27.87,27.88,14535.0
2020-06-10 11:45:00,27.85,27.85,27.79,27.8,23775.0,27.85,27.85,27.79,27.8,23775.0
2020-06-10 11:50:00,27.8,27.84,27.79,27.83,27775.0,27.8,27.84,27.79,27.83,27775.0
2020-06-10 11:55:00,27.82,27.82,27.74,27.76,20210.0,27.82,27.82,27.74,27.76,20210.0
2020-06-10 12:00:00,27.75,27.79,27.72,27.73,36270.0,27.75,27.79,27.72,27.73,36270.0
2020-06-10 12:05:00,27.74,27.74,27.69,27.7,26500.0,27.74,27.74,27.69,27.7,26500.0
2020-06-10 12:10:00,27.71,27.75,27.71,27.71,23250.0,27.71,27.75,27.71,27.71,23250.0
2020-06-10 12:15:00,27.71,27.74,27.7,27.74,15385.0,27.71,27.74,27.7,27.74,15385.0
2020-06-10 12:20:00,27.72,27.74,27.71,27.74,25000.0,27.72,27.74,27.71,27.74,25000.0
2020-06-10 12:25:00,27.75,27.8,27.75,27.8,13500.0,27.75,27.8,27.75,27.8,13500.0
2020-06-10 12:30:00,27.81,27.82,27.75,27.76,17595.0,27.81,27.82,27.75,27.76,17595.0
2020-06-10 12:35:00,27.78,27.8,27.77,27.79,12100.0,27.78,27.8,27.77,27.79,12100.0
2020-06-10 12:40:00,27.79,27.8,27.76,27.76,18500.0,27.79,27.8,27.76,27.76,18500.0
2020-06-10 12:45:00,27.75,27.75,27.67,27.69,27725.0,27.75,27.75,27.67,27.69,27725.0
2020-06-10 12:50:00,27.68,27.7,27.63,27.65,23325.0,27.68,27.7,27.63,27.65,23325.0
2020-06-10 12:55:00,27.64,27.67,27.61,27.64,27490.0,27.64,27.67,27.61,27.64,27490.0
2020-06-10 13:00:00,27.64,27.64,27.56,27.59,32750.0,27.64,27.64,27.56,27.59,32750.0
2020-06-10 13:05:00,27.59,27.6,27.57,27.59,19305.0,27.59,27.6,27.57,27.59,19305.0
2020-06-10 13:10:00,27.59,27.6,27.51,27.55,24500.0,27.59,27.6,27.51,27.55,24500.0
2020-06-10 13:15:00,27.56,27.63,27.56,27.61,25740.0,27.56,27.63,27.56,27.61,25740.0
2020-06-10 13:20:00,27.6,27.6,27.56,27.57,33750.0,27.6,27.6,27.56,27.57,33750.0
2020-06-10 13:25:00,27.58,27.63,27.57,27.6,44275.0,27.58,27.63,27.57,27.6,44275.0
2020-06-10 13:30:00,27.61,27.64,27.61,27.63,10100.0,27.61,27.64,27.61,27.63,10100.0
2020-06-10 13:35:00,27.62,27.65,27.62,27.62,11945.0,27.62,27.65,27.62,27.62,11945.0
2020-06-10 13:40:00,27.62,27.66,27.61,27.61,13070.0,27.62,27.66,27.61,27.61,13070.0
2020-06-10 13:45:00,27.61,27.63,27.58,27.59,16000.0,27.61,27.63,27.58,27.59,16000.0
2020-06-10 13:50:00,27.57,27.6,27.56,27.6,15945.0,27.57,27.6,27.56,27.6,15945.0
2020-06-10 13:55:00,27.59,27.6,27.53,27.54,13600.0,27.59,27.6,27.53,27.54,13600.0
2020-06-10 14:00:00,27.6,27.75,27.54,27.68,15775.0,27.6,27.75,27.54,27.68,15775.0
2020-06-10 14:05:00,27.74,27.76,27.61,27.61,21590.0,27.74,27.76,27.61,27.61,21590.0
2020-06-10 14:10:00,27.63,27.71,27.63,27.71,16250.0,27.63,27.71,27.63,27.71,16250.0
2020-06-10 14:15:00,27.71,27.73,27.68,27.7,48070.0,27.71,27.73,27.68,27.7,48070.0
2020-06-10 14:20:00,27.69,27.76,27.69,27.72,29065.0,27.69,27.76,27.69,27.72,29065.0
2020-06-10 14:25:00,27.72,27.76,27.71,27.75,25065.0,27.72,27.76,27.71,27.75,25065.0
2020-06-10 14:30:00,27.77,27.78,27.66,27.66,32770.0,27.77,27.78,27.66,27.66,32770.0
2020-06-10 14:35:00,27.65,27.7,27.62,27.64,64535.0,27.65,27.7,27.62,27.64,64535.0
2020-06-10 14:40:00,27.64,27.68,27.55,27.65,51860.0,27.64,27.68,27.55,27.65,51860.0
2020-06-10 14:45:00,27.64,27.68,27.59,27.59,29300.0,27.64,27.68,27.59,27.59,29300.0
2020-06-10 14:50:00,27.59,27.63,27.52,27.54,32070.0,27.59,27.63,27.52,27.54,32070.0
2020-06-10 14:55:00,27.56,27.58,27.51,27.56,61360.0,27.56,27.58,27.51,27.56,61360.0
2020-06-10 15:00:00,27.56,27.57,27.5,27.53,30970.0,27.56,27.57,27.5,27.53,30970.0
2020-06-10 15:05:00,27.53,27.67,27.52,27.66,47835.0,27.53,27.67,27.52,27.66,47835.0
2020-06-10 15:10:00,27.67,27.71,27.64,27.68,31330.0,27.67,27.71,27.64,27.68,31330.0
2020-06-10 15:15:00,27.68,27.71,27.65,27.7,30000.0,27.68,27.71,27.65,27.7,30000.0
2020-06-10 15:20:00,27.7,27.7,27.65,27.69,46035.0,27.7,27.7,27.65,27.69,46035.0
2020-06-10 15:25:00,27.68,27.79,27.68,27.76,46065.0,27.68,27.79,27.68,27.76,46065.0
2020-06-10 15:30:00,27.77,27.79,27.75,27.79,49815.0,27.77,27.79,27.75,27.79,49815.0
2020-06-10 15:35:00,27.79,27.82,27.77,27.81,36070.0,27.79,27.82,27.77,27.81,36070.0
2020-06-10 15:40:00,27.8,27.81,27.77,27.8,57310.0,27.8,27.81,27.77,27.8,57310.0
2020-06-10 15:45:00,27.79,27.79,27.66,27.68,72480.0,27.79,27.79,27.66,27.68,72480.0
2020-06-10 15:50:00,27.67,27.68,27.58,27.58,184375.0,27.67,27.68,27.58,27.58,184375.0
2020-06-10 15:55:00,27.58,27.59,27.52,27.53,312005.0,27.58,27.59,27.52,27.53,312005.0
2020-06-11 09:30:00,27.29,27.31,27.07,27.2,174565.0,27.29,27.31,27.07,27.2,174565.0
2020-06-11 09:35:00,27.16,27.2,27.02,27.05,54300.0,27.16,27.2,27.02,27.05,54300.0
2020-06-11 09:40:00,27.06,27.16,26.84,26.95,90530.0,27.06,27.16,26.84,26.95,90530.0
2020-06-11 09:45:00,26.93,27.1,26.91,27.1,59575.0,26.93,27.1,26.91,27.1,59575.0
2020-06-11 09:50:00,27.11,27.14,26.99,27.05,20985.0,27.11,27.14,26.99,27.05,20985.0
2020-06-11 09:55:00,27.06,27.13,27.01,27.12,35850.0,27.06,27.13,27.01,27.12,35850.0
2020-06-11 10:00:00,27.15,27.25,27.11,27.22,29205.0,27.15,27.25,27.11,27.22,29205.0
2020-06-11 10:05:00,27.21,27.29,27.16,27.25,61180.0,27.21,27.29,27.16,27.25,61180.0
2020-06-11 10:10:00,27.25,27.52,27.25,27.51,83315.0,27.25,27.52,27.25,27.51,83315.0
2020-06-11 10:15:00,27.5,27.57,27.45,27.52,41920.0,27.5,27.57,27.45,27.52,41920.0
2020-06-11 10:20:00,27.58,27.59,27.45,27.52,31130.0,27.58,27.59,27.45,27.52,31130.0
2020-06-11 10:25:00,27.54,27.54,27.39,27.4,57705.0,27.54,27.54,27.39,27.4,57705.0
2020-06-11 10:30:00,27.41,27.52,27.41,27.51,24395.0,27.41,27.52,27.41,27.51,24395.0
2020-06-11 10:35:00,27.52,27.58,27.47,27.54,51685.0,27.52,27.58,27.47,27.54,51685.0
2020-06-11 10:40:00,27.56,27.56,27.47,27.47,30425.0,27.56,27.56,27.47,27.47,30425.0
2020-06-11 10:45:00,27.45,27.5,27.43,27.46,110475.0,27.45,27.5,27.43,27.46,110475.0
2020-06-11 10:50:00,27.45,27.48,27.36,27.38,46510.0,27.45,27.48,27.36,27.38,46510.0
2020-06-11 10:55:00,27.38,27.38,27.26,27.26,65045.0,27.38,27.38,27.26,27.26,65045.0
2020-06-11 11:00:00,27.29,27.34,27.23,27.32,57625.0,27.29,27.34,27.23,27.32,57625.0
2020-06-11 11:05:00,27.32,27.45,27.32,27.39,48680.0,27.32,27.45,27.32,27.39,48680.0
2020-06-11 11:10:00,27.36,27.4,27.28,27.28,36705.0,27.36,27.4,27.28,27.28,36705.0
2020-06-11 11:15:00,27.29,27.34,27.26,27.27,29380.0,27.29,27.34,27.26,27.27,29380.0
2020-06-11 11:20:00,27.24,27.32,27.23,27.32,49680.0,27.24,27.32,27.23,27.32,49680.0
2020-06-11 11:25:00,27.3,27.34,27.24,27.26,29195.0,27.3,27.34,27.24,27.26,29195.0
2020-06-11 11:30:00,27.26,27.27,27.17,27.21,33705.0,27.26,27.27,27.17,27.21,33705.0
2020-06-11 11:35:00,27.22,27.24,27.18,27.2,15455.0,27.22,27.24,27.18,27.2,15455.0
2020-06-11 11:40:00,27.2,27.23,27.18,27.23,38680.0,27.2,27.23,27.18,27.23,38680.0
2020-06-11 11:45:00,27.21,27.21,27.08,27.1,23055.0,27.21,27.21,27.08,27.1,23055.0
2020-06-11 11:50:00,27.07,27.11,27.04,27.08,26000.0,27.07,27.11,27.04,27.08,26000.0
2020-06-11 11:55:00,27.05,27.12,27.04,27.12,22145.0,27.05,27.12,27.04,27.12,22145.0
2020-06-11 12:00:00,27.11,27.16,27.08,27.13,13500.0,27.11,27.16,27.08,27.13,13500.0
2020-06-11 12:05:00,27.14,27.17,27.08,27.13,22540.0,27.14,27.17,27.08,27.13,22540.0
2020-06-11 12:10:00,27.1,27.1,27.05,27.08,15415.0,27.1,27.1,27.05,27.08,15415.0
2020-06-11 12:15:00,27.05,27.05,26.94,26.94,26075.0,27.05,27.05,26.94,26.94,26075.0
2020-06-11 12:20:00,26.92,26.96,26.9,26.91,27520.0,26.92,26.96,26.9,26.91,27520.0
2020-06-11 12:25:00,26.9,26.9,26.82,26.86,44090.0,26.9,26.9,26.82,26.86,44090.0
2020-06-11 12:30:00,26.86,26.94,26.86,26.92,18040.0,26.86,26.94,26.86,26.92,18040.0
2020-06-11 12:35:00,26.92,26.96,26.91,26.91,36580.0,26.92,26.96,26.91,26.91,36580.0
2020-06-11 12:40:00,26.92,26.96,26.81,26.82,27485.0,26.92,26.96,26.81,26.82,27485.0
2020-06-11 12:45:00,26.83,26.86,26.69,26.7,40870.0,26.83,26.86,26.69,26.7,40870.0
2020-06-11 12:50:00,26.7,26.73,26.62,26.62,74985.0,26.7,26.73,26.62,26.62,74985.0
2020-06-11 12:55:00,26.61,26.71,26.57,26.61,74550.0,26.61,26.71,26.57,26.61,74550.0
2020-06-11 13:00:00,26.6,26.79,26.6,26.78,22315.0,26.6,26.79,26.6,26.78,22315.0
2020-06-11 13:05:00,26.77,26.8,26.74,26.77,16750.0,26.77,26.8,26.74,26.77,16750.0
2020-06-11 13:10:00,26.76,26.83,26.7,26.79,20600.0,26.76,26.83,26.7,26.79,20600.0
2020-06-11 13:15:00,26.79,26.83,26.79,26.8,21300.0,26.79,26.83,26.79,26.8,21300.0
2020-06-11 13:20:00,26.8,26.86,26.79,26.83,29150.0,26.8,26.86,26.79,26.83,29150.0
2020-06-11 13:25:00,26.83,26.84,26.74,26.78,53085.0,26.83,26.84,26.74,26.78,53085.0
2020-06-11 13:30:00,26.79,26.82,26.75,26.82,23325.0,26.79,26.82,26.75,26.82,23325.0
2020-06-11 13:35:00,26.81,26.82,26.74,26.75,16225.0,26.81,26.82,26.74,26.75,16225.0
2020-06-11 13:40:00,26.74,26.77,26.68,26.68,33120.0,26.74,26.77,26.68,26.68,33120.0
2020-06-11 13:45:00,26.7,26.76,26.69,26.72,32365.0,26.7,26.76,26.69,26.72,32365.0
2020-06-11 13:50:00,26.7,26.78,26.69,26.78,14725.0,26.7,26.78,26.69,26.78,14725.0
2020-06-11 13:55:00,26.79,26.85,26.75,26.77,22650.0,26.79,26.85,26.75,26.77,22650.0
2020-06-11 14:00:00,26.77,26.8,26.64,26.65,43820.0,26.77,26.8,26.64,26.65,43820.0
2020-06-11 14:05:00,26.66,26.71,26.62,26.62,29150.0,26.66,26.71,26.62,26.62,29150.0
2020-06-11 14:10:00,26.62,26.66,26.53,26.54,41745.0,26.62,26.66,26.53,26.54,41745.0
2020-06-11 14:15:00,26.53,26.56,26.51,26.52,24200.0,26.53,26.56,26.51,26.52,24200.0
2020-06-11 14:20:00,26.51,26.58,26.51,26.57,27840.0,26.51,26.58,26.51,26.57,27840.0
2020-06-11 14:25:00,26.6,26.61,26.53,26.58,21355.0,26.6,26.61,26.53,26.58,21355.0
2020-06-11 14:30:00,26.58,26.61,26.48,26.52,33255.0,26.58,26.61,26.48,26.52,33255.0
2020-06-11 14:35:00,26.52,26.53,26.41,26.43,36040.0,26.52,26.53,26.41,26.43,36040.0
2020-06-11 14:40:00,26.42,26.43,26.31,26.37,49500.0,26.42,26.43,26.31,26.37,49500.0
2020-06-11 14:45:00,26.35,26.41,26.35,26.35,20210.0,26.35,26.41,26.35,26.35,20210.0
2020-06-11 14:50:00,26.35,26.36,26.28,26.31,56250.0,26.35,26.36,26.28,26.31,56250.0
2020-06-11 14:55:00,26.28,26.36,26.27,26.35,29555.0,26.28,26.36,26.27,26.35,29555.0
2020-06-11 15:00:00,26.36,26.46,26.31,26.43,34875.0,26.36,26.46,26.31,26.43,34875.0
2020-06-11 15:05:00,26.44,26.48,26.37,26.42,40465.0,26.44,26.48,26.37,26.42,40465.0
2020-06-11 15:10:00,26.41,26.51,26.4,26.41,52035.0,26.41,26.51,26.4,26.41,52035.0
2020-06-11 15:15:00,26.41,26.46,26.35,26.4,44160.0,26.41,26.46,26.35,26.4,44160.0
2020-06-11 15:20:00,26.39,26.4,26.3,26.3,49050.0,26.39,26.4,26.3,26.3,49050.0
2020-06-11 15:25:00,26.31,26.37,26.29,26.33,46020.0,26.31,26.37,26.29,26.33,46020.0
2020-06-11 15:30:00,26.32,26.39,26.28,26.38,51285.0,26.32,26.39,26.28,26.38,51285.0
2020-06-11 15:35:00,26.36,26.44,26.31,26.43,109525.0,26.36,26.44,26.31,26.43,109525.0
2020-06-11 15:40:00,26.42,26.58,26.41,26.58,91410.0,26.42,26.58,26.41,26.58,91410.0
2020-06-11 15:45:00,26.58,26.58,26.42,26.44,69025.0,26.58,26.58,26.42,26.44,69025.0
2020-06-11 15:50:00,26.43,26.44,26.31,26.39,148715.0,26.43,26.44,26.31,26.39,148715.0
2020-06-11 15:55:00,26.39,26.41,26.33,26.35,262410.0,26.39,26.41,26.33,26.35,262410.0
2020-06-12 09:30:00,26.77,27.06,26.77,26.99,113725.0,26.77,27.06,26.77,26.99,113725.0
2020-06-12 09:35:00,26.9,26.93,26.74,26.92,62470.0,26.9,26.93,26.74,26.92,62470.0
2020-06-12 09:40:00,26.89,27.16,26.89,27.09,37460.0,26.89,27.16,26.89,27.09,37460.0
2020-06-12 09:45:00,27.04,27.13,26.93,26.93,93540.0,27.04,27.13,26.93,26.93,93540.0
2020-06-12 09:50:00,26.93,27.14,26.92,27.05,43570.0,26.93,27.14,26.92,27.05,43570.0
2020-06-12 09:55:00,26.97,27.0,26.87,27.0,22325.0,26.97,27.0,26.87,27.0,22325.0
2020-06-12 10:00:00,26.97,26.99,26.89,26.98,32180.0,26.97,26.99,26.89,26.98,32180.0
2020-06-12 10:05:00,26.95,26.95,26.81,26.81,31925.0,26.95,26.95,26.81,26.81,31925.0
2020-06-12 10:10:00,26.81,26.9,26.72,26.78,29195.0,26.81,26.9,26.72,26.78,29195.0
2020-06-12 10:15:00,26.79,26.8,26.72,26.74,43500.0,26.79,26.8,26.72,26.74,43500.0
2020-06-12 10:20:00,26.77,26.86,26.76,26.85,24300.0,26.77,26.86,26.76,26.85,24300.0
2020-06-12 10:25:00,26.84,26.84,26.74,26.74,26090.0,26.84,26.84,26.74,26.74,26090.0
2020-06-12 10:30:00,26.76,26.8,26.73,26.78,14105.0,26.76,26.8,26.73,26.78,14105.0
2020-06-12 10:35:00,26.78,26.78,26.68,26.7,28185.0,26.78,26.78,26.68,26.7,28185.0
2020-06-12 10:40:00,26.69,26.72,26.62,26.64,34650.0,26.69,26.72,26.62,26.64,34650.0
2020-06-12 10:45:00,26.61,26.69,26.56,26.59,35225.0,26.61,26.69,26.56,26.59,35225.0
2020-06-12 10:50:00,26.56,26.56,26.36,26.41,24325.0,26.56,26.56,26.36,26.41,24325.0
2020-06-12 10:55:00,26.42,26.42,26.32,26.33,6810.0,26.42,26.42,26.32,26.33,6810.0
2020-06-12 11:00:00,26.3,26.34,26.15,26.15,52455.0,26.3,26.34,26.15,26.15,52455.0
2020-06-12 11:05:00,26.17,26.38,26.17,26.38,51810.0,26.17,26.38,26.17,26.38,51810.0
2020-06-12 11:10:00,26.37,26.37,26.23,26.24,29185.0,26.37,26.37,26.23,26.24,29185.0
2020-06-12 11:15:00,26.25,26.33,26.13,26.14,40955.0,26.25,26.33,26.13,26.14,40955.0
2020-06-12 11:20:00,26.17,26.23,26.12,26.13,42500.0,26.17,26.23,26.12,26.13,42500.0
2020-06-12 11:25:00,26.16,26.32,26.15,26.3,49765.0,26.16,26.32,26.15,26.3,49765.0
2020-06-12 11:30:00,26.27,26.32,26.17,26.3,61695.0,26.27,26.32,26.17,26.3,61695.0
2020-06-12 11:35:00,26.29,26.42,26.29,26.38,36500.0,26.29,26.42,26.29,26.38,36500.0
2020-06-12 11:40:00,26.37,26.38,26.3,26.3,27670.0,26.37,26.38,26.3,26.3,27670.0
2020-06-12 11:45:00,26.31,26.42,26.31,26.41,15000.0,26.31,26.42,26.31,26.41,15000.0
2020-06-12 11:50:00,26.4,26.45,26.35,26.43,16705.0,26.4,26.45,26.35,26.43,16705.0
2020-06-12 11:55:00,26.45,26.47,26.42,26.47,21000.0,26.45,26.47,26.42,26.47,21000.0
2020-06-12 12:00:00,26.44,26.52,26.44,26.52,18500.0,26.44,26.52,26.44,26.52,18500.0
2020-06-12 12:05:00,26.5,26.51,26.46,26.47,18750.0,26.5,26.51,26.46,26.47,18750.0
2020-06-12 12:10:00,26.44,26.44,26.34,26.38,9455.0,26.44,26.44,26.34,26.38,9455.0
2020-06-12 12:15:00,26.39,26.43,26.36,26.4,8580.0,26.39,26.43,26.36,26.4,8580.0
2020-06-12 12:20:00,26.39,26.46,26.36,26.36,17710.0,26.39,26.46,26.36,26.36,17710.0
2020-06-12 12:25:00,26.34,26.38,26.29,26.33,24420.0,26.34,26.38,26.29,26.33,24420.0
2020-06-12 12:30:00,26.31,26.31,26.19,26.23,51870.0,26.31,26.31,26.19,26.23,51870.0
2020-06-12 12:35:00,26.19,26.23,26.13,26.14,42090.0,26.19,26.23,26.13,26.14,42090.0
2020-06-12 12:40:00,26.16,26.22,26.16,26.19,15930.0,26.16,26.22,26.16,26.19,15930.0
2020-06-12 12:45:00,26.17,26.17,26.12,26.13,21750.0,26.17,26.17,26.12,26.13,21750.0
2020-06-12 12:50:00,26.15,26.21,26.15,26.21,8720.0,26.15,26.21,26.15,26.21,8720.0
2020-06-12 12:55:00,26.21,26.27,26.2,26.22,14855.0,26.21,26.27,26.2,26.22,14855.0
2020-06-12 13:00:00,26.23,26.24,26.08,26.1,41650.0,26.23,26.24,26.08,26.1,41650.0
2020-06-12 13:05:00,26.11,26.14,26.08,26.13,20655.0,26.11,26.14,26.08,26.13,20655.0
2020-06-12 13:10:00,26.12,26.14,26.08,26.08,21985.0,26.12,26.14,26.08,26.08,21985.0
2020-06-12 13:15:00,26.07,26.1,26.03,26.04,37690.0,26.07,26.1,26.03,26.04,37690.0
2020-06-12 13:20:00,26.03,26.08,25.96,25.98,92620.0,26.03,26.08,25.96,25.98,92620.0
2020-06-12 13:25:00,25.97,26.06,25.97,26.0,14535.0,25.97,26.06,25.97,26.0,14535.0
2020-06-12 13:30:00,26.02,26.03,25.9,25.91,66935.0,26.02,26.03,25.9,25.91,66935.0
2020-06-12 13:35:00,25.92,25.98,25.87,25.9,20195.0,25.92,25.98,25.87,25.9,20195.0
2020-06-12 13:40:00,25.86,25.98,25.86,25.92,15940.0,25.86,25.98,25.86,25.92,15940.0
2020-06-12 13:45:00,25.9,25.92,25.72,25.79,75005.0,25.9,25.92,25.72,25.79,75005.0
2020-06-12 13:50:00,25.8,25.81,25.73,25.79,31145.0,25.8,25.81,25.73,25.79,31145.0
2020-06-12 13:55:00,25.78,25.83,25.68,25.68,38020.0,25.78,25.83,25.68,25.68,38020.0
2020-06-12 14:00:00,25.68,25.84,25.68,25.82,34210.0,25.68,25.84,25.68,25.82,34210.0
2020-06-12 14:05:00,25.78,25.78,25.65,25.67,31775.0,25.78,25.78,25.65,25.67,31775.0
2020-06-12 14:10:00,25.68,25.91,25.68,25.85,28810.0,25.68,25.91,25.68,25.85,28810.0
2020-06-12 14:15:00,25.85,25.85,25.78,25.79,24215.0,25.85,25.85,25.78,25.79,24215.0
2020-06-12 14:20:00,25.81,25.86,25.79,25.85,25630.0,25.81,25.86,25.79,25.85,25630.0
2020-06-12 14:25:00,25.84,25.92,25.84,25.9,18465.0,25.84,25.92,25.84,25.9,18465.0
2020-06-12 14:30:00,25.9,26.11,25.9,25.97,41725.0,25.9,26.11,25.9,25.97,41725.0
2020-06-12 14:35:00,26.01,26.04,25.94,25.94,36720.0,26.01,26.04,25.94,25.94,36720.0
2020-06-12 14:40:00,25.95,25.95,25.85,25.91,56615.0,25.95,25.95,25.85,25.91,56615.0
2020-06-12 14:45:00,25.9,25.94,25.88,25.88,31220.0,25.9,25.94,25.88,25.88,31220.0
2020-06-12 14:50:00,25.9,25.93,25.81,25.91,23970.0,25.9,25.93,25.81,25.91,23970.0
2020-06-12 14:55:00,25.92,25.95,25.86,25.92,28880.0,25.92,25.95,25.86,25.92,28880.0
2020-06-12 15:00:00,25.94,25.99,25.94,25.96,25340.0,25.94,25.99,25.94,25.96,25340.0
2020-06-12 15:05:00,25.98,26.06,25.95,26.01,36495.0,25.98,26.06,25.95,26.01,36495.0
2020-06-12 15:10:00,26.02,26.11,26.02,26.07,19125.0,26.02,26.11,26.02,26.07,19125.0
2020-06-12 15:15:00,26.08,26.08,25.93,25.95,31590.0,26.08,26.08,25.93,25.95,31590.0
2020-06-12 15:20:00,25.98,26.0,25.86,25.87,49330.0,25.98,26.0,25.86,25.87,49330.0
2020-06-12 15:25:00,25.88,25.91,25.82,25.87,32195.0,25.88,25.91,25.82,25.87,32195.0
2020-06-12 15:30:00,25.86,25.89,25.78,25.89,96625.0,25.86,25.89,25.78,25.89,96625.0
2020-06-12 15:35:00,25.91,25.95,25.86,25.91,56770.0,25.91,25.95,25.86,25.91,56770.0
2020-06-12 15:40:00,25.92,25.96,25.86,25.96,69310.0,25.92,25.96,25.86,25.96,69310.0
2020-06-12 15:45:00,25.97,26.04,25.96,26.04,71245.0,25.97,26.04,25.96,26.04,71245.0
2020-06-12 15:50:00,26.05,26.08,26.01,26.06,137710.0,26.05,26.08,26.01,26.06,137710.0
2020-06-12 15:55:00,26.06,26.14,26.05,26.06,224560.0,26.06,26.14,26.05,26.06,224560.0
2020-06-15 09:30:00,25.68,25.8,25.38,25.5,212185.0,25.68,25.8,25.38,25.5,212185.0
2020-06-15 09:35:00,25.55,25.87,25.51,25.75,35635.0,25.55,25.87,25.51,25.75,35635.0
2020-06-15 09:40:00,25.77,25.82,25.64,25.75,79490.0,25.77,25.82,25.64,25.75,79490.0
2020-06-15 09:45:00,25.76,25.82,25.67,25.7,32905.0,25.76,25.82,25.67,25.7,32905.0
2020-06-15 09:50:00,25.7,25.9,25.69,25.88,46280.0,25.7,25.9,25.69,25.88,46280.0
2020-06-15 09:55:00,25.9,26.07,25.9,25.97,58300.0,25.9,26.07,25.9,25.97,58300.0
2020-06-15 10:00:00,25.97,26.21,25.93,26.18,61445.0,25.97,26.21,25.93,26.18,61445.0
2020-06-15 10:05:00,26.15,26.31,26.14,26.3,61930.0,26.15,26.31,26.14,26.3,61930.0
2020-06-15 10:10:00,26.3,26.35,26.26,26.31,79135.0,26.3,26.35,26.26,26.31,79135.0
2020-06-15 10:15:00,26.33,26.48,26.23,26.48,70000.0,26.33,26.48,26.23,26.48,70000.0
2020-06-15 10:20:00,26.45,26.47,26.24,26.24,63785.0,26.45,26.47,26.24,26.24,63785.0
2020-06-15 10:25:00,26.24,26.44,26.19,26.43,732045.0,26.24,26.44,26.19,26.43,732045.0
2020-06-15 10:30:00,26.4,26.68,26.36,26.65,696875.0,26.4,26.68,26.36,26.65,696875.0
2020-06-15 10:35:00,26.64,26.78,26.58,26.67,183505.0,26.64,26.78,26.58,26.67,183505.0
2020-06-15 10:40:00,26.65,26.79,26.53,26.78,108880.0,26.65,26.79,26.53,26.78,108880.0
2020-06-15 10:45:00,26.8,27.02,26.77,27.01,224955.0,26.8,27.02,26.77,27.01,224955.0
2020-06-15 10:50:00,27.0,27.0,26.88,26.93,73085.0,27.0,27.0,26.88,26.93,73085.0
2020-06-15 10:55:00,26.91,26.97,26.84,26.84,60460.0,26.91,26.97,26.84,26.84,60460.0
2020-06-15 11:00:00,26.86,27.01,26.84,26.98,116835.0,26.86,27.01,26.84,26.98,116835.0
2020-06-15 11:05:00,26.98,27.0,26.85,26.95,126110.0,26.98,27.0,26.85,26.95,126110.0
2020-06-15 11:10:00,26.95,26.96,26.87,26.94,42305.0,26.95,26.96,26.87,26.94,42305.0
2020-06-15 11:15:00,26.95,26.98,26.78,26.97,64705.0,26.95,26.98,26.78,26.97,64705.0
2020-06-15 11:20:00,26.96,27.13,26.92,27.11,64315.0,26.96,27.13,26.92,27.11,64315.0
2020-06-15 11:25:00,27.14,27.14,26.91,26.94,147065.0,27.14,27.14,26.91,26.94,147065.0
2020-06-15 11:30:00,26.96,27.01,26.87,26.94,61685.0,26.96,27.01,26.87,26.94,61685.0
2020-06-15 11:35:00,26.96,27.03,26.95,27.0,43805.0,26.96,27.03,26.95,27.0,43805.0
2020-06-15 11:40:00,26.98,27.02,26.92,26.92,46105.0,26.98,27.02,26.92,26.92,46105.0
2020-06-15 11:45:00,26.95,26.98,26.93,26.95,36500.0,26.95,26.98,26.93,26.95,36500.0
2020-06-15 11:50:00,26.96,26.98,26.89,26.9,43740.0,26.96,26.98,26.89,26.9,43740.0
2020-06-15 11:55:00,26.93,27.01,26.92,26.93,73325.0,26.93,27.01,26.92,26.93,73325.0
2020-06-15 12:00:00,26.96,27.13,26.96,27.09,66730.0,26.96,27.13,26.96,27.09,66730.0
2020-06-15 12:05:00,27.1,27.11,27.04,27.07,65595.0,27.1,27.11,27.04,27.07,65595.0
2020-06-15 12:10:00,27.09,27.09,27.02,27.04,41915.0,27.09,27.09,27.02,27.04,41915.0
2020-06-15 12:15:00,27.04,27.06,26.98,27.03,43885.0,27.04,27.06,26.98,27.03,43885.0
2020-06-15 12:20:00,27.02,27.06,27.02,27.04,35265.0,27.02,27.06,27.02,27.04,35265.0
2020-06-15 12:25:00,27.07,27.07,26.97,26.97,45600.0,27.07,27.07,26.97,26.97,45600.0
2020-06-15 12:30:00,26.97,26.98,26.85,26.87,32500.0,26.97,26.98,26.85,26.87,32500.0
2020-06-15 12:35:00,26.89,26.94,26.88,26.92,40140.0,26.89,26.94,26.88,26.92,40140.0
2020-06-15 12:40:00,26.91,27.0,26.91,27.0,30655.0,26.91,27.0,26.91,27.0,30655.0
2020-06-15 12:45:00,26.99,27.0,26.91,26.91,50305.0,26.99,27.0,26.91,26.91,50305.0
2020-06-15 12:50:00,26.89,26.92,26.83,26.88,43760.0,26.89,26.92,26.83,26.88,43760.0
2020-06-15 12:55:00,26.88,26.9,26.84,26.89,30345.0,26.88,26.9,26.84,26.89,30345.0
2020-06-15 13:00:00,26.91,26.94,26.89,26.89,33270.0,26.91,26.94,26.89,26.89,33270.0
2020-06-15 13:05:00,26.9,26.9,26.82,26.9,86410.0,26.9,26.9,26.82,26.9,86410.0
2020-06-15 13:10:00,26.91,27.04,26.91,27.04,45705.0,26.91,27.04,26.91,27.04,45705.0
2020-06-15 13:15:00,27.05,27.1,27.04,27.08,70585.0,27.05,27.1,27.04,27.08,70585.0
2020-06-15 13:20:00,27.08,27.1,27.05,27.07,48365.0,27.08,27.1,27.05,27.07,48365.0
2020-06-15 13:25:00,27.07,27.09,27.03,27.05,30940.0,27.07,27.09,27.03,27.05,30940.0
2020-06-15 13:30:00,27.06,27.08,27.03,27.05,23025.0,27.06,27.08,27.03,27.05,23025.0
2020-06-15 13:35:00,27.05,27.15,27.05,27.13,58070.0,27.05,27.15,27.05,27.13,58070.0
2020-06-15 13:40:00,27.12,27.13,27.04,27.06,20985.0,27.12,27.13,27.04,27.06,20985.0
2020-06-15 13:45:00,27.07,27.09,27.04,27.04,33175.0,27.07,27.09,27.04,27.04,33175.0
2020-06-15 13:50:00,27.05,27.11,27.05,27.09,39265.0,27.05,27.11,27.05,27.09,39265.0
2020-06-15 13:55:00,27.08,27.1,27.06,27.1,24330.0,27.08,27.1,27.06,27.1,24330.0
2020-06-15 14:00:00,27.09,27.33,27.09,27.28,117785.0,27.09,27.33,27.09,27.28,117785.0
2020-06-15 14:05:00,27.28,27.36,27.26,27.28,31025.0,27.28,27.36,27.26,27.28,31025.0
2020-06-15 14:10:00,27.27,27.28,27.2,27.23,19100.0,27.27,27.28,27.2,27.23,19100.0
2020-06-15 14:15:00,27.25,27.4,27.25,27.4,50220.0,27.25,27.4,27.25,27.4,50220.0
2020-06-15 14:20:00,27.39,27.43,27.29,27.35,91490.0,27.39,27.43,27.29,27.35,91490.0
2020-06-15 14:25:00,27.35,27.37,27.31,27.32,42815.0,27.35,27.37,27.31,27.32,42815.0
2020-06-15 14:30:00,27.32,27.36,27.24,27.27,36065.0,27.32,27.36,27.24,27.27,36065.0
2020-06-15 14:35:00,27.29,27.38,27.28,27.38,48475.0,27.29,27.38,27.28,27.38,48475.0
2020-06-15 14:40:00,27.37,27.44,27.34,27.36,125775.0,27.37,27.44,27.34,27.36,125775.0
2020-06-15 14:45:00,27.36,27.45,27.36,27.43,50130.0,27.36,27.45,27.36,27.43,50130.0
2020-06-15 14:50:00,27.44,27.46,27.32,27.32,66100.0,27.44,27.46,27.32,27.32,66100.0
2020-06-15 14:55:00,27.33,27.35,27.32,27.32,64100.0,27.33,27.35,27.32,27.32,64100.0
2020-06-15 15:00:00,27.33,27.39,27.32,27.37,65685.0,27.33,27.39,27.32,27.37,65685.0
2020-06-15 15:05:00,27.36,27.36,27.26,27.3,89590.0,27.36,27.36,27.26,27.3,89590.0
2020-06-15 15:10:00,27.31,27.35,27.28,27.35,55570.0,27.31,27.35,27.28,27.35,55570.0
2020-06-15 15:15:00,27.35,27.35,27.23,27.25,120350.0,27.35,27.35,27.23,27.25,120350.0
2020-06-15 15:20:00,27.24,27.25,27.18,27.23,122950.0,27.24,27.25,27.18,27.23,122950.0
2020-06-15 15:25:00,27.26,27.28,27.2,27.2,55230.0,27.26,27.28,27.2,27.2,55230.0
2020-06-15 15:30:00,27.21,27.24,27.14,27.15,91930.0,27.21,27.24,27.14,27.15,91930.0
2020-06-15 15:35:00,27.15,27.17,27.13,27.14,86640.0,27.15,27.17,27.13,27.14,86640.0
2020-06-15 15:40:00,27.14,27.17,27.1,27.17,92290.0,27.14,27.17,27.1,27.17,92290.0
2020-06-15 15:45:00,27.17,27.24,27.16,27.19,146695.0,27.17,27.24,27.16,27.19,146695.0
2020-06-15 15:50:00,27.18,27.26,27.15,27.16,198210.0,27.18,27.26,27.15,27.16,198210.0
2020-06-15 15:55:00,27.14,27.21,27.11,27.21,322505.0,27.14,27.21,27.11,27.21,322505.0
2020-06-16 09:30:00,27.86,28.0,27.65,27.72,294715.0,27.86,28.0,27.65,27.72,294715.0
2020-06-16 09:35:00,27.73,27.73,27.34,27.34,72945.0,27.73,27.73,27.34,27.34,72945.0
2020-06-16 09:40:00,27.37,27.5,27.37,27.46,36680.0,27.37,27.5,27.37,27.46,36680.0
2020-06-16 09:45:00,27.53,27.53,27.4,27.4,125240.0,27.53,27.53,27.4,27.4,125240.0
2020-06-16 09:50:00,27.36,27.39,27.27,27.35,69955.0,27.36,27.39,27.27,27.35,69955.0
2020-06-16 09:55:00,27.39,27.45,27.28,27.3,90835.0,27.39,27.45,27.28,27.3,90835.0
2020-06-16 10:00:00,27.27,27.37,27.25,27.25,41215.0,27.27,27.37,27.25,27.25,41215.0
2020-06-16 10:05:00,27.23,27.31,27.23,27.28,94555.0,27.23,27.31,27.23,27.28,94555.0
2020-06-16 10:10:00,27.29,27.33,27.22,27.26,162390.0,27.29,27.33,27.22,27.26,162390.0
2020-06-16 10:15:00,27.27,27.39,27.26,27.3,65720.0,27.27,27.39,27.26,27.3,65720.0
2020-06-16 10:20:00,27.28,27.33,27.23,27.31,69510.0,27.28,27.33,27.23,27.31,69510.0
2020-06-16 10:25:00,27.33,27.39,27.27,27.31,33300.0,27.33,27.39,27.27,27.31,33300.0
2020-06-16 10:30:00,27.34,27.44,27.31,27.44,36860.0,27.34,27.44,27.31,27.44,36860.0
2020-06-16 10:35:00,27.43,27.46,27.33,27.42,51730.0,27.43,27.46,27.33,27.42,51730.0
2020-06-16 10:40:00,27.39,27.43,27.36,27.42,75905.0,27.39,27.43,27.36,27.42,75905.0
2020-06-16 10:45:00,27.4,27.53,27.38,27.5,35130.0,27.4,27.53,27.38,27.5,35130.0
2020-06-16 10:50:00,27.47,27.47,27.32,27.38,60710.0,27.47,27.47,27.32,27.38,60710.0
2020-06-16 10:55:00,27.36,27.42,27.29,27.31,72410.0,27.36,27.42,27.29,27.31,72410.0
2020-06-16 11:00:00,27.25,27.27,27.07,27.17,84055.0,27.25,27.27,27.07,27.17,84055.0
2020-06-16 11:05:00,27.17,27.26,27.12,27.2,15025.0,27.17,27.26,27.12,27.2,15025.0
2020-06-16 11:10:00,27.23,27.23,27.14,27.23,83625.0,27.23,27.23,27.14,27.23,83625.0
2020-06-16 11:15:00,27.26,27.44,27.26,27.4,92275.0,27.26,27.44,27.26,27.4,92275.0
2020-06-16 11:20:00,27.4,27.56,27.4,27.42,69015.0,27.4,27.56,27.4,27.42,69015.0
2020-06-16 11:25:00,27.33,27.36,27.3,27.32,27210.0,27.33,27.36,27.3,27.32,27210.0
2020-06-16 11:30:00,27.31,27.38,27.24,27.24,12580.0,27.31,27.38,27.24,27.24,12580.0
2020-06-16 11:35:00,27.25,27.29,27.18,27.26,18995.0,27.25,27.29,27.18,27.26,18995.0
2020-06-16 11:40:00,27.24,27.32,27.24,27.28,9000.0,27.24,27.32,27.24,27.28,9000.0
2020-06-16 11:45:00,27.29,27.39,27.26,27.31,21050.0,27.29,27.39,27.26,27.31,21050.0
2020-06-16 11:50:00,27.36,27.4,27.32,27.33,24000.0,27.36,27.4,27.32,27.33,24000.0
2020-06-16 11:55:00,27.28,27.3,27.26,27.27,20045.0,27.28,27.3,27.26,27.27,20045.0
2020-06-16 12:00:00,27.28,27.32,27.22,27.27,26705.0,27.28,27.32,27.22,27.27,26705.0
2020-06-16 12:05:00,27.25,27.25,27.22,27.22,25865.0,27.25,27.25,27.22,27.22,25865.0
2020-06-16 12:10:00,27.23,27.28,27.23,27.28,23815.0,27.23,27.28,27.23,27.28,23815.0
2020-06-16 12:15:00,27.28,27.3,27.25,27.29,32435.0,27.28,27.3,27.25,27.29,32435.0
2020-06-16 12:20:00,27.33,27.34,27.27,27.28,9965.0,27.33,27.34,27.27,27.28,9965.0
2020-06-16 12:25:00,27.3,27.33,27.3,27.31,12905.0,27.3,27.33,27.3,27.31,12905.0
2020-06-16 12:30:00,27.33,27.39,27.33,27.35,21520.0,27.33,27.39,27.33,27.35,21520.0
2020-06-16 12:35:00,27.34,27.42,27.32,27.42,26500.0,27.34,27.42,27.32,27.42,26500.0
2020-06-16 12:40:00,27.43,27.44,27.42,27.42,7185.0,27.43,27.44,27.42,27.42,7185.0
2020-06-16 12:45:00,27.43,27.45,27.4,27.4,21155.0,27.43,27.45,27.4,27.4,21155.0
2020-06-16 12:50:00,27.42,27.46,27.42,27.46,15320.0,27.42,27.46,27.42,27.46,15320.0
2020-06-16 12:55:00,27.46,27.48,27.45,27.46,15845.0,27.46,27.48,27.45,27.46,15845.0
2020-06-16 13:00:00,27.47,27.49,27.45,27.47,18870.0,27.47,27.49,27.45,27.47,18870.0
2020-06-16 13:05:00,27.44,27.49,27.44,27.46,13790.0,27.44,27.49,27.44,27.46,13790.0
2020-06-16 13:10:00,27.47,27.48,27.42,27.43,32450.0,27.47,27.48,27.42,27.43,32450.0
2020-06-16 13:15:00,27.44,27.52,27.43,27.52,21000.0,27.44,27.52,27.43,27.52,21000.0
2020-06-16 13:20:00,27.52,27.52,27.49,27.49,36080.0,27.52,27.52,27.49,27.49,36080.0
2020-06-16 13:25:00,27.49,27.49,27.41,27.41,26820.0,27.49,27.49,27.41,27.41,26820.0
2020-06-16 13:30:00,27.38,27.39,27.29,27.3,21635.0,27.38,27.39,27.29,27.3,21635.0
2020-06-16 13:35:00,27.27,27.3,27.26,27.27,28000.0,27.27,27.3,27.26,27.27,28000.0
2020-06-16 13:40:00,27.27,27.34,27.27,27.31,61880.0,27.27,27.34,27.27,27.31,61880.0
2020-06-16 13:45:00,27.32,27.32,27.3,27.3,23190.0,27.32,27.32,27.3,27.3,23190.0
2020-06-16 13:50:00,27.3,27.37,27.27,27.29,41730.0,27.3,27.37,27.27,27.29,41730.0
2020-06-16 13:55:00,27.28,27.34,27.26,27.28,83850.0,27.28,27.34,27.26,27.28,83850.0
2020-06-16 14:00:00,27.28,27.31,27.28,27.28,41510.0,27.28,27.31,27.28,27.28,41510.0
2020-06-16 14:05:00,27.28,27.33,27.27,27.33,26250.0,27.28,27.33,27.27,27.33,26250.0
2020-06-16 14:10:00,27.33,27.37,27.33,27.37,15170.0,27.33,27.37,27.33,27.37,15170.0
2020-06-16 14:15:00,27.35,27.4,27.34,27.38,42700.0,27.35,27.4,27.34,27.38,42700.0
2020-06-16 14:20:00,27.38,27.39,27.22,27.3,68640.0,27.38,27.39,27.22,27.3,68640.0
2020-06-16 14:25:00,27.28,27.29,27.19,27.21,38690.0,27.28,27.29,27.19,27.21,38690.0
2020-06-16 14:30:00,27.23,27.34,27.19,27.19,79715.0,27.23,27.34,27.19,27.19,79715.0
2020-06-16 14:35:00,27.18,27.25,27.18,27.24,28195.0,27.18,27.25,27.18,27.24,28195.0
2020-06-16 14:40:00,27.23,27.24,27.2,27.22,18865.0,27.23,27.24,27.2,27.22,18865.0
2020-06-16 14:45:00,27.23,27.28,27.17,27.27,18000.0,27.23,27.28,27.17,27.27,18000.0
2020-06-16 14:50:00,27.27,27.31,27.26,27.3,41885.0,27.27,27.31,27.26,27.3,41885.0
2020-06-16 14:55:00,27.31,27.34,27.29,27.29,23420.0,27.31,27.34,27.29,27.29,23420.0
2020-06-16 15:00:00,27.3,27.36,27.28,27.33,37255.0,27.3,27.36,27.28,27.33,37255.0
2020-06-16 15:05:00,27.33,27.34,27.16,27.17,43625.0,27.33,27.34,27.16,27.17,43625.0
2020-06-16 15:10:00,27.18,27.23,27.18,27.21,28670.0,27.18,27.23,27.18,27.21,28670.0
2020-06-16 15:15:00,27.21,27.22,27.16,27.16,47370.0,27.21,27.22,27.16,27.16,47370.0
2020-06-16 15:20:00,27.18,27.26,27.17,27.24,74940.0,27.18,27.26,27.17,27.24,74940.0
2020-06-16 15:25:00,27.24,27.32,27.24,27.32,45035.0,27.24,27.32,27.24,27.32,45035.0
2020-06-16 15:30:00,27.3,27.42,27.28,27.41,61985.0,27.3,27.42,27.28,27.41,61985.0
2020-06-16 15:35:00,27.41,27.41,27.33,27.33,77720.0,27.41,27.41,27.33,27.33,77720.0
2020-06-16 15:40:00,27.34,27.38,27.25,27.28,48070.0,27.34,27.38,27.25,27.28,48070.0
2020-06-16 15:45:00,27.27,27.31,27.21,27.26,28365.0,27.27,27.31,27.21,27.26,28365.0
2020-06-16 15:50:00,27.25,27.33,27.22,27.24,97770.0,27.25,27.33,27.22,27.24,97770.0
2020-06-16 15:55:00,27.22,27.37,27.22,27.35,184125.0,27.22,27.37,27.22,27.35,184125.0
2020-06-17 09:30:00,27.55,27.75,27.45,27.7,137530.0,27.55,27.75,27.45,27.7,137530.0
2020-06-17 09:35:00,27.72,27.74,27.61,27.62,35715.0,27.72,27.74,27.61,27.62,35715.0
2020-06-17 09:40:00,27.62,27.74,27.59,27.67,102320.0,27.62,27.74,27.59,27.67,102320.0
2020-06-17 09:45:00,27.7,27.77,27.64,27.64,40985.0,27.7,27.77,27.64,27.64,40985.0
2020-06-17 09:50:00,27.64,27.67,27.5,27.54,51220.0,27.64,27.67,27.5,27.54,51220.0
2020-06-17 09:55:00,27.52,27.53,27.36,27.4,38800.0,27.52,27.53,27.36,27.4,38800.0
2020-06-17 10:00:00,27.39,27.49,27.39,27.45,24560.0,27.39,27.49,27.39,27.45,24560.0
2020-06-17 10:05:00,27.43,27.51,27.43,27.5,79520.0,27.43,27.51,27.43,27.5,79520.0
2020-06-17 10:10:00,27.47,27.51,27.46,27.46,32560.0,27.47,27.51,27.46,27.46,32560.0
2020-06-17 10:15:00,27.47,27.54,27.38,27.4,40785.0,27.47,27.54,27.38,27.4,40785.0
2020-06-17 10:20:00,27.42,27.45,27.3,27.3,35845.0,27.42,27.45,27.3,27.3,35845.0
2020-06-17 10:25:00,27.3,27.34,27.29,27.32,20075.0,27.3,27.34,27.29,27.32,20075.0
2020-06-17 10:30:00,27.33,27.45,27.32,27.45,24910.0,27.33,27.45,27.32,27.45,24910.0
2020-06-17 10:35:00,27.41,27.52,27.41,27.5,19150.0,27.41,27.52,27.41,27.5,19150.0
2020-06-17 10:40:00,27.46,27.47,27.44,27.44,23310.0,27.46,27.47,27.44,27.44,23310.0
2020-06-17 10:45:00,27.43,27.44,27.39,27.39,29425.0,27.43,27.44,27.39,27.39,29425.0
2020-06-17 10:50:00,27.39,27.5,27.38,27.5,21030.0,27.39,27.5,27.38,27.5,21030.0
2020-06-17 10:55:00,27.52,27.62,27.52,27.6,32200.0,27.52,27.62,27.52,27.6,32200.0
2020-06-17 11:00:00,27.65,27.65,27.58,27.6,16310.0,27.65,27.65,27.58,27.6,16310.0
2020-06-17 11:05:00,27.6,27.64,27.59,27.64,24610.0,27.6,27.64,27.59,27.64,24610.0
2020-06-17 11:10:00,27.64,27.7,27.6,27.64,35810.0,27.64,27.7,27.6,27.64,35810.0
2020-06-17 11:15:00,27.61,27.62,27.53,27.53,29805.0,27.61,27.62,27.53,27.53,29805.0
2020-06-17 11:20:00,27.55,27.55,27.48,27.49,18100.0,27.55,27.55,27.48,27.49,18100.0
2020-06-17 11:25:00,27.5,27.53,27.47,27.5,15090.0,27.5,27.53,27.47,27.5,15090.0
2020-06-17 11:30:00,27.51,27.55,27.49,27.51,12015.0,27.51,27.55,27.49,27.51,12015.0
2020-06-17 11:35:00,27.53,27.53,27.49,27.49,20295.0,27.53,27.53,27.49,27.49,20295.0
2020-06-17 11:40:00,27.49,27.5,27.42,27.44,44295.0,27.49,27.5,27.42,27.44,44295.0
2020-06-17 11:45:00,27.42,27.42,27.33,27.35,21535.0,27.42,27.42,27.33,27.35,21535.0
2020-06-17 11:50:00,27.34,27.42,27.34,27.42,51705.0,27.34,27.42,27.34,27.42,51705.0
2020-06-17 11:55:00,27.44,27.48,27.44,27.48,6710.0,27.44,27.48,27.44,27.48,6710.0
2020-06-17 12:00:00,27.5,27.54,27.46,27.49,87475.0,27.5,27.54,27.46,27.49,87475.0
2020-06-17 12:05:00,27.47,27.52,27.46,27.49,22025.0,27.47,27.52,27.46,27.49,22025.0
2020-06-17 12:10:00,27.52,27.53,27.47,27.48,16270.0,27.52,27.53,27.47,27.48,16270.0
2020-06-17 12:15:00,27.49,27.49,27.45,27.48,32945.0,27.49,27.49,27.45,27.48,32945.0
2020-06-17 12:20:00,27.47,27.5,27.45,27.48,34545.0,27.47,27.5,27.45,27.48,34545.0
2020-06-17 12:25:00,27.48,27.5,27.47,27.5,22845.0,27.48,27.5,27.47,27.5,22845.0
2020-06-17 12:30:00,27.49,27.55,27.49,27.5,28405.0,27.49,27.55,27.49,27.5,28405.0
2020-06-17 12:35:00,27.49,27.5,27.48,27.49,20365.0,27.49,27.5,27.48,27.49,20365.0
2020-06-17 12:40:00,27.5,27.5,27.45,27.45,17300.0,27.5,27.5,27.45,27.45,17300.0
2020-06-17 12:45:00,27.46,27.47,27.45,27.47,38385.0,27.46,27.47,27.45,27.47,38385.0
2020-06-17 12:50:00,27.47,27.49,27.43,27.46,30750.0,27.47,27.49,27.43,27.46,30750.0
2020-06-17 12:55:00,27.46,27.46,27.43,27.43,16650.0,27.46,27.46,27.43,27.43,16650.0
2020-06-17 13:00:00,27.42,27.46,27.42,27.45,19445.0,27.42,27.46,27.42,27.45,19445.0
2020-06-17 13:05:00,27.45,27.46,27.45,27.46,20500.0,27.45,27.46,27.45,27.46,20500.0
2020-06-17 13:10:00,27.45,27.46,27.42,27.44,22790.0,27.45,27.46,27.42,27.44,22790.0
2020-06-17 13:15:00,27.44,27.44,27.4,27.42,15120.0,27.44,27.44,27.4,27.42,15120.0
2020-06-17 13:20:00,27.42,27.42,27.38,27.38,14850.0,27.42,27.42,27.38,27.38,14850.0
2020-06-17 13:25:00,27.37,27.4,27.36,27.37,17020.0,27.37,27.4,27.36,27.37,17020.0
2020-06-17 13:30:00,27.37,27.37,27.33,27.36,21065.0,27.37,27.37,27.33,27.36,21065.0
2020-06-17 13:35:00,27.36,27.37,27.32,27.35,22155.0,27.36,27.37,27.32,27.35,22155.0
2020-06-17 13:40:00,27.33,27.33,27.31,27.32,16785.0,27.33,27.33,27.31,27.32,16785.0
2020-06-17 13:45:00,27.3,27.31,27.24,27.26,36970.0,27.3,27.31,27.24,27.26,36970.0
2020-06-17 13:50:00,27.25,27.25,27.21,27.23,37680.0,27.25,27.25,27.21,27.23,37680.0
2020-06-17 13:55:00,27.23,27.24,27.21,27.21,63025.0,27.23,27.24,27.21,27.21,63025.0
2020-06-17 14:00:00,27.22,27.22,27.17,27.21,41670.0,27.22,27.22,27.17,27.21,41670.0
2020-06-17 14:05:00,27.21,27.27,27.21,27.24,21480.0,27.21,27.27,27.21,27.24,21480.0
2020-06-17 14:10:00,27.23,27.28,27.22,27.22,26620.0,27.23,27.28,27.22,27.22,26620.0
2020-06-17 14:15:00,27.22,27.22,27.18,27.19,16040.0,27.22,27.22,27.18,27.19,16040.0
2020-06-17 14:20:00,27.2,27.23,27.2,27.23,32375.0,27.2,27.23,27.2,27.23,32375.0
2020-06-17 14:25:00,27.23,27.3,27.22,27.3,29950.0,27.23,27.3,27.22,27.3,29950.0
2020-06-17 14:30:00,27.3,27.36,27.3,27.36,55410.0,27.3,27.36,27.3,27.36,55410.0
2020-06-17 14:35:00,27.36,27.36,27.32,27.33,11770.0,27.36,27.36,27.32,27.33,11770.0
2020-06-17 14:40:00,27.33,27.38,27.33,27.35,70825.0,27.33,27.38,27.33,27.35,70825.0
2020-06-17 14:45:00,27.35,27.35,27.28,27.28,64410.0,27.35,27.35,27.28,27.28,64410.0
2020-06-17 14:50:00,27.28,27.34,27.27,27.33,25335.0,27.28,27.34,27.27,27.33,25335.0
2020-06-17 14:55:00,27.33,27.33,27.22,27.25,23530.0,27.33,27.33,27.22,27.25,23530.0
2020-06-17 15:00:00,27.22,27.22,27.17,27.18,35075.0,27.22,27.22,27.17,27.18,35075.0
2020-06-17 15:05:00,27.2,27.26,27.19,27.25,14160.0,27.2,27.26,27.19,27.25,14160.0
2020-06-17 15:10:00,27.22,27.25,27.22,27.25,24565.0,27.22,27.25,27.22,27.25,24565.0
2020-06-17 15:15:00,27.24,27.26,27.22,27.22,28185.0,27.24,27.26,27.22,27.22,28185.0
2020-06-17 15:20:00,27.21,27.21,27.13,27.13,30710.0,27.21,27.21,27.13,27.13,30710.0
2020-06-17 15:25:00,27.13,27.16,27.09,27.12,51760.0,27.13,27.16,27.09,27.12,51760.0
2020-06-17 15:30:00,27.13,27.18,27.08,27.18,30715.0,27.13,27.18,27.08,27.18,30715.0
2020-06-17 15:35:00,27.18,27.18,27.12,27.14,45325.0,27.18,27.18,27.12,27.14,45325.0
2020-06-17 15:40:00,27.14,27.14,26.97,26.99,143790.0,27.14,27.14,26.97,26.99,143790.0
2020-06-17 15:45:00,26.99,27.01,26.96,26.98,242420.0,26.99,27.01,26.96,26.98,242420.0
2020-06-17 15:50:00,26.96,27.15,26.96,27.08,157585.0,26.96,27.15,26.96,27.08,157585.0
2020-06-17 15:55:00,27.1,27.14,27.07,27.1,140135.0,27.1,27.14,27.07,27.1,140135.0
2020-06-18 09:30:00,27.04,27.28,27.04,27.21,144255.0,27.04,27.28,27.04,27.21,144255.0
2020-06-18 09:35:00,27.27,27.4,27.09,27.39,57825.0,27.27,27.4,27.09,27.39,57825.0
2020-06-18 09:40:00,27.31,27.36,27.21,27.26,22875.0,27.31,27.36,27.21,27.26,22875.0
2020-06-18 09:45:00,27.26,27.3,27.19,27.24,67100.0,27.26,27.3,27.19,27.24,67100.0
2020-06-18 09:50:00,27.24,27.31,27.2,27.24,61115.0,27.24,27.31,27.2,27.24,61115.0
2020-06-18 09:55:00,27.24,27.26,27.14,27.14,33630.0,27.24,27.26,27.14,27.14,33630.0
2020-06-18 10:00:00,27.13,27.19,27.12,27.16,52265.0,27.13,27.19,27.12,27.16,52265.0
2020-06-18 10:05:00,27.19,27.23,27.19,27.21,33875.0,27.19,27.23,27.19,27.21,33875.0
2020-06-18 10:10:00,27.22,27.23,27.14,27.15,82825.0,27.22,27.23,27.14,27.15,82825.0
2020-06-18 10:15:00,27.13,27.16,27.08,27.13,29885.0,27.13,27.16,27.08,27.13,29885.0
2020-06-18 10:20:00,27.12,27.14,27.04,27.1,25050.0,27.12,27.14,27.04,27.1,25050.0
2020-06-18 10:25:00,27.11,27.11,27.06,27.09,19505.0,27.11,27.11,27.06,27.09,19505.0
2020-06-18 10:30:00,27.09,27.13,26.99,27.1,43380.0,27.09,27.13,26.99,27.1,43380.0
2020-06-18 10:35:00,27.1,27.15,27.08,27.08,27200.0,27.1,27.15,27.08,27.08,27200.0
2020-06-18 10:40:00,27.09,27.1,27.06,27.1,20220.0,27.09,27.1,27.06,27.1,20220.0
2020-06-18 10:45:00,27.1,27.17,27.1,27.15,34750.0,27.1,27.17,27.1,27.15,34750.0
2020-06-18 10:50:00,27.16,27.16,27.11,27.14,33930.0,27.16,27.16,27.11,27.14,33930.0
2020-06-18 10:55:00,27.13,27.15,27.09,27.14,69085.0,27.13,27.15,27.09,27.14,69085.0
2020-06-18 11:00:00,27.15,27.17,27.14,27.14,26625.0,27.15,27.17,27.14,27.14,26625.0
2020-06-18 11:05:00,27.14,27.2,27.13,27.2,47275.0,27.14,27.2,27.13,27.2,47275.0
2020-06-18 11:10:00,27.2,27.23,27.17,27.22,39300.0,27.2,27.23,27.17,27.22,39300.0
2020-06-18 11:15:00,27.22,27.23,27.14,27.15,38925.0,27.22,27.23,27.14,27.15,38925.0
2020-06-18 11:20:00,27.16,27.17,27.08,27.08,27040.0,27.16,27.17,27.08,27.08,27040.0
2020-06-18 11:25:00,27.08,27.1,27.06,27.07,26345.0,27.08,27.1,27.06,27.07,26345.0
2020-06-18 11:30:00,27.1,27.1,27.03,27.04,40775.0,27.1,27.1,27.03,27.04,40775.0
2020-06-18 11:35:00,27.03,27.05,27.01,27.04,39985.0,27.03,27.05,27.01,27.04,39985.0
2020-06-18 11:40:00,27.04,27.06,27.03,27.04,18835.0,27.04,27.06,27.03,27.04,18835.0
2020-06-18 11:45:00,27.04,27.17,27.04,27.17,26670.0,27.04,27.17,27.04,27.17,26670.0
2020-06-18 11:50:00,27.17,27.19,27.11,27.11,26470.0,27.17,27.19,27.11,27.11,26470.0
2020-06-18 11:55:00,27.11,27.14,27.1,27.1,19010.0,27.11,27.14,27.1,27.1,19010.0
2020-06-18 12:00:00,27.12,27.17,27.11,27.14,19500.0,27.12,27.17,27.11,27.14,19500.0
2020-06-18 12:05:00,27.15,27.15,27.13,27.14,18830.0,27.15,27.15,27.13,27.14,18830.0
2020-06-18 12:10:00,27.15,27.15,27.11,27.12,30555.0,27.15,27.15,27.11,27.12,30555.0
2020-06-18 12:15:00,27.13,27.13,27.1,27.11,24005.0,27.13,27.13,27.1,27.11,24005.0
2020-06-18 12:20:00,27.12,27.12,27.09,27.09,15000.0,27.12,27.12,27.09,27.09,15000.0
2020-06-18 12:25:00,27.07,27.09,27.05,27.08,37030.0,27.07,27.09,27.05,27.08,37030.0
2020-06-18 12:30:00,27.08,27.08,27.04,27.04,20795.0,27.08,27.08,27.04,27.04,20795.0
2020-06-18 12:35:00,27.06,27.06,27.02,27.02,11095.0,27.06,27.06,27.02,27.02,11095.0
2020-06-18 12:40:00,27.02,27.02,26.96,26.98,20470.0,27.02,27.02,26.96,26.98,20470.0
2020-06-18 12:45:00,26.99,27.02,26.98,27.01,170035.0,26.99,27.02,26.98,27.01,170035.0
2020-06-18 12:50:00,27.02,27.07,27.02,27.05,39725.0,27.02,27.07,27.02,27.05,39725.0
2020-06-18 12:55:00,27.03,27.03,26.99,27.01,28430.0,27.03,27.03,26.99,27.01,28430.0
2020-06-18 13:00:00,27.01,27.01,26.96,26.97,49180.0,27.01,27.01,26.96,26.97,49180.0
2020-06-18 13:05:00,26.97,26.98,26.94,26.96,61595.0,26.97,26.98,26.94,26.96,61595.0
2020-06-18 13:10:00,26.96,26.98,26.95,26.95,28750.0,26.96,26.98,26.95,26.95,28750.0
2020-06-18 13:15:00,26.94,26.97,26.94,26.97,13875.0,26.94,26.97,26.94,26.97,13875.0
2020-06-18 13:20:00,26.97,26.97,26.93,26.94,20820.0,26.97,26.97,26.93,26.94,20820.0
2020-06-18 13:25:00,26.94,26.95,26.91,26.94,25950.0,26.94,26.95,26.91,26.94,25950.0
2020-06-18 13:30:00,26.95,26.98,26.95,26.97,18895.0,26.95,26.98,26.95,26.97,18895.0
2020-06-18 13:35:00,26.97,27.04,26.97,27.01,42155.0,26.97,27.04,26.97,27.01,42155.0
2020-06-18 13:40:00,27.03,27.08,27.02,27.08,14240.0,27.03,27.08,27.02,27.08,14240.0
2020-06-18 13:45:00,27.08,27.1,27.05,27.1,44300.0,27.08,27.1,27.05,27.1,44300.0
2020-06-18 13:50:00,27.1,27.13,27.09,27.09,25215.0,27.1,27.13,27.09,27.09,25215.0
2020-06-18 13:55:00,27.1,27.11,27.08,27.09,22870.0,27.1,27.11,27.08,27.09,22870.0
2020-06-18 14:00:00,27.08,27.08,27.01,27.01,33625.0,27.08,27.08,27.01,27.01,33625.0
2020-06-18 14:05:00,27.01,27.03,26.99,27.01,25555.0,27.01,27.03,26.99,27.01,25555.0
2020-06-18 14:10:00,27.02,27.03,27.0,27.02,22270.0,27.02,27.03,27.0,27.02,22270.0
2020-06-18 14:15:00,27.02,27.04,27.0,27.04,21500.0,27.02,27.04,27.0,27.04,21500.0
2020-06-18 14:20:00,27.03,27.03,27.0,27.01,34655.0,27.03,27.03,27.0,27.01,34655.0
2020-06-18 14:25:00,27.0,27.02,26.99,27.02,25900.0,27.0,27.02,26.99,27.02,25900.0
2020-06-18 14:30:00,27.01,27.07,27.0,27.07,102250.0,27.01,27.07,27.0,27.07,102250.0
2020-06-18 14:35:00,27.08,27.09,27.04,27.05,29520.0,27.08,27.09,27.04,27.05,29520.0
2020-06-18 14:40:00,27.06,27.06,27.03,27.03,28040.0,27.06,27.06,27.03,27.03,28040.0
2020-06-18 14:45:00,27.04,27.04,27.02,27.02,31165.0,27.04,27.04,27.02,27.02,31165.0
2020-06-18 14:50:00,27.03,27.04,27.0,27.04,33460.0,27.03,27.04,27.0,27.04,33460.0
2020-06-18 14:55:00,27.04,27.05,27.01,27.01,37100.0,27.04,27.05,27.01,27.01,37100.0
2020-06-18 15:00:00,27.01,27.02,26.98,26.99,38115.0,27.01,27.02,26.98,26.99,38115.0
2020-06-18 15:05:00,26.98,27.03,26.97,27.01,30045.0,26.98,27.03,26.97,27.01,30045.0
2020-06-18 15:10:00,27.0,27.0,26.96,26.97,37530.0,27.0,27.0,26.96,26.97,37530.0
2020-06-18 15:15:00,26.97,27.01,26.96,27.01,23450.0,26.97,27.01,26.96,27.01,23450.0
2020-06-18 15:20:00,27.01,27.07,26.99,27.07,33005.0,27.01,27.07,26.99,27.07,33005.0
2020-06-18 15:25:00,27.09,27.11,27.05,27.11,36915.0,27.09,27.11,27.05,27.11,36915.0
2020-06-18 15:30:00,27.1,27.13,27.06,27.12,61055.0,27.1,27.13,27.06,27.12,61055.0
2020-06-18 15:35:00,27.11,27.12,27.08,27.09,49750.0,27.11,27.12,27.08,27.09,49750.0
2020-06-18 15:40:00,27.09,27.11,27.08,27.11,43310.0,27.09,27.11,27.08,27.11,43310.0
2020-06-18 15:45:00,27.11,27.11,27.09,27.09,48565.0,27.11,27.11,27.09,27.09,48565.0
2020-06-18 15:50:00,27.09,27.16,27.06,27.13,121505.0,27.09,27.16,27.06,27.13,121505.0
2020-06-18 15:55:00,27.11,27.17,27.11,27.13,248020.0,27.11,27.17,27.11,27.13,248020.0
2020-06-19 09:30:00,27.44,27.67,27.29,27.29,505215.0,27.44,27.67,27.29,27.29,505215.0
2020-06-19 09:35:00,27.33,27.34,27.15,27.27,77765.0,27.33,27.34,27.15,27.27,77765.0
2020-06-19 09:40:00,27.26,27.29,27.15,27.15,39310.0,27.26,27.29,27.15,27.15,39310.0
2020-06-19 09:45:00,27.15,27.32,27.15,27.32,74825.0,27.15,27.32,27.15,27.32,74825.0
2020-06-19 09:50:00,27.29,27.29,27.21,27.24,39270.0,27.29,27.29,27.21,27.24,39270.0
2020-06-19 09:55:00,27.24,27.28,27.13,27.13,55625.0,27.24,27.28,27.13,27.13,55625.0
2020-06-19 10:00:00,27.15,27.15,27.04,27.06,75660.0,27.15,27.15,27.04,27.06,75660.0
2020-06-19 10:05:00,27.06,27.06,26.99,27.0,91035.0,27.06,27.06,26.99,27.0,91035.0
2020-06-19 10:10:00,27.0,27.01,26.88,26.9,121670.0,27.0,27.01,26.88,26.9,121670.0
2020-06-19 10:15:00,26.91,26.93,26.82,26.83,76875.0,26.91,26.93,26.82,26.83,76875.0
2020-06-19 10:20:00,26.83,26.86,26.81,26.85,77370.0,26.83,26.86,26.81,26.85,77370.0
2020-06-19 10:25:00,26.84,26.84,26.8,26.83,52190.0,26.84,26.84,26.8,26.83,52190.0
2020-06-19 10:30:00,26.81,27.03,26.79,27.03,65090.0,26.81,27.03,26.79,27.03,65090.0
2020-06-19 10:35:00,27.01,27.13,27.01,27.09,44125.0,27.01,27.13,27.01,27.09,44125.0
2020-06-19 10:40:00,27.08,27.09,27.04,27.09,23020.0,27.08,27.09,27.04,27.09,23020.0
2020-06-19 10:45:00,27.07,27.11,27.01,27.11,25455.0,27.07,27.11,27.01,27.11,25455.0
2020-06-19 10:50:00,27.11,27.11,27.04,27.06,26920.0,27.11,27.11,27.04,27.06,26920.0
2020-06-19 10:55:00,27.0,27.06,26.96,27.06,39830.0,27.0,27.06,26.96,27.06,39830.0
2020-06-19 11:00:00,27.07,27.14,27.06,27.14,44235.0,27.07,27.14,27.06,27.14,44235.0
2020-06-19 11:05:00,27.15,27.18,27.11,27.11,38250.0,27.15,27.18,27.11,27.11,38250.0
2020-06-19 11:10:00,27.11,27.21,27.1,27.21,28800.0,27.11,27.21,27.1,27.21,28800.0
2020-06-19 11:15:00,27.2,27.22,27.15,27.15,54925.0,27.2,27.22,27.15,27.15,54925.0
2020-06-19 11:20:00,27.12,27.25,27.1,27.25,57355.0,27.12,27.25,27.1,27.25,57355.0
2020-06-19 11:25:00,27.23,27.23,27.17,27.19,57570.0,27.23,27.23,27.17,27.19,57570.0
2020-06-19 11:30:00,27.19,27.21,27.16,27.17,25500.0,27.19,27.21,27.16,27.17,25500.0
2020-06-19 11:35:00,27.16,27.18,27.14,27.15,24000.0,27.16,27.18,27.14,27.15,24000.0
2020-06-19 11:40:00,27.15,27.23,27.15,27.18,36030.0,27.15,27.23,27.15,27.18,36030.0
2020-06-19 11:45:00,27.2,27.28,27.2,27.28,19280.0,27.2,27.28,27.2,27.28,19280.0
2020-06-19 11:50:00,27.27,27.34,27.27,27.31,49045.0,27.27,27.34,27.27,27.31,49045.0
2020-06-19 11:55:00,27.31,27.32,27.24,27.24,26870.0,27.31,27.32,27.24,27.24,26870.0
2020-06-19 12:00:00,27.26,27.27,27.22,27.23,26170.0,27.26,27.27,27.22,27.23,26170.0
2020-06-19 12:05:00,27.22,27.22,27.17,27.19,23835.0,27.22,27.22,27.17,27.19,23835.0
2020-06-19 12:10:00,27.19,27.21,27.08,27.08,39030.0,27.19,27.21,27.08,27.08,39030.0
2020-06-19 12:15:00,27.05,27.1,26.92,26.92,55870.0,27.05,27.1,26.92,26.92,55870.0
2020-06-19 12:20:00,26.92,27.02,26.89,26.93,31785.0,26.92,27.02,26.89,26.93,31785.0
2020-06-19 12:25:00,26.92,27.06,26.92,27.06,24840.0,26.92,27.06,26.92,27.06,24840.0
2020-06-19 12:30:00,27.07,27.11,27.04,27.04,38600.0,27.07,27.11,27.04,27.04,38600.0
2020-06-19 12:35:00,27.04,27.08,27.02,27.05,29610.0,27.04,27.08,27.02,27.05,29610.0
2020-06-19 12:40:00,27.05,27.08,27.01,27.08,23965.0,27.05,27.08,27.01,27.08,23965.0
2020-06-19 12:45:00,27.07,27.12,27.06,27.12,30325.0,27.07,27.12,27.06,27.12,30325.0
2020-06-19 12:50:00,27.11,27.14,27.08,27.13,35280.0,27.11,27.14,27.08,27.13,35280.0
2020-06-19 12:55:00,27.13,27.18,27.12,27.18,32475.0,27.13,27.18,27.12,27.18,32475.0
2020-06-19 13:00:00,27.19,27.19,27.13,27.13,26750.0,27.19,27.19,27.13,27.13,26750.0
2020-06-19 13:05:00,27.14,27.18,27.12,27.14,30165.0,27.14,27.18,27.12,27.14,30165.0
2020-06-19 13:10:00,27.14,27.19,27.14,27.17,36145.0,27.14,27.19,27.14,27.17,36145.0
2020-06-19 13:15:00,27.17,27.17,27.04,27.05,75360.0,27.17,27.17,27.04,27.05,75360.0
2020-06-19 13:20:00,27.05,27.05,26.93,26.93,35325.0,27.05,27.05,26.93,26.93,35325.0
2020-06-19 13:25:00,26.92,27.0,26.92,26.99,56690.0,26.92,27.0,26.92,26.99,56690.0
2020-06-19 13:30:00,26.98,26.98,26.86,26.86,44155.0,26.98,26.98,26.86,26.86,44155.0
2020-06-19 13:35:00,26.87,27.02,26.87,27.01,28410.0,26.87,27.02,26.87,27.01,28410.0
2020-06-19 13:40:00,26.99,27.07,26.97,27.05,31445.0,26.99,27.07,26.97,27.05,31445.0
2020-06-19 13:45:00,27.05,27.07,26.97,26.98,42065.0,27.05,27.07,26.97,26.98,42065.0
2020-06-19 13:50:00,27.0,27.01,26.92,26.94,20720.0,27.0,27.01,26.92,26.94,20720.0
2020-06-19 13:55:00,26.98,27.0,26.91,26.93,29665.0,26.98,27.0,26.91,26.93,29665.0
2020-06-19 14:00:00,26.94,26.98,26.94,26.95,33110.0,26.94,26.98,26.94,26.95,33110.0
2020-06-19 14:05:00,26.95,26.95,26.87,26.88,60870.0,26.95,26.95,26.87,26.88,60870.0
2020-06-19 14:10:00,26.86,26.87,26.79,26.81,72745.0,26.86,26.87,26.79,26.81,72745.0
2020-06-19 14:15:00,26.8,26.83,26.69,26.69,99935.0,26.8,26.83,26.69,26.69,99935.0
2020-06-19 14:20:00,26.7,26.76,26.69,26.75,61595.0,26.7,26.76,26.69,26.75,61595.0
2020-06-19 14:25:00,26.77,26.8,26.73,26.8,36770.0,26.77,26.8,26.73,26.8,36770.0
2020-06-19 14:30:00,26.8,26.91,26.75,26.91,50550.0,26.8,26.91,26.75,26.91,50550.0
2020-06-19 14:35:00,26.91,26.95,26.91,26.93,42555.0,26.91,26.95,26.91,26.93,42555.0
2020-06-19 14:40:00,26.93,26.95,26.9,26.92,27035.0,26.93,26.95,26.9,26.92,27035.0
2020-06-19 14:45:00,26.92,26.94,26.89,26.92,43750.0,26.92,26.94,26.89,26.92,43750.0
2020-06-19 14:50:00,26.93,26.97,26.91,26.95,32150.0,26.93,26.97,26.91,26.95,32150.0
2020-06-19 14:55:00,26.94,26.99,26.92,26.93,34735.0,26.94,26.99,26.92,26.93,34735.0
2020-06-19 15:00:00,26.92,26.99,26.91,26.98,38625.0,26.92,26.99,26.91,26.98,38625.0
2020-06-19 15:05:00,26.97,26.97,26.93,26.93,47215.0,26.97,26.97,26.93,26.93,47215.0
2020-06-19 15:10:00,26.93,27.0,26.89,26.96,55910.0,26.93,27.0,26.89,26.96,55910.0
2020-06-19 15:15:00,26.97,27.08,26.96,27.08,79340.0,26.97,27.08,26.96,27.08,79340.0
2020-06-19 15:20:00,27.08,27.08,27.03,27.05,78785.0,27.08,27.08,27.03,27.05,78785.0
2020-06-19 15:25:00,27.05,27.1,27.05,27.06,82535.0,27.05,27.1,27.05,27.06,82535.0
2020-06-19 15:30:00,27.06,27.14,27.05,27.14,79850.0,27.06,27.14,27.05,27.14,79850.0
2020-06-19 15:35:00,27.15,27.16,27.09,27.12,131060.0,27.15,27.16,27.09,27.12,131060.0
2020-06-19 15:40:00,27.12,27.22,27.12,27.22,120725.0,27.12,27.22,27.12,27.22,120725.0
2020-06-19 15:45:00,27.22,27.22,27.11,27.14,154345.0,27.22,27.22,27.11,27.14,154345.0
2020-06-19 15:50:00,27.16,27.53,27.15,27.42,812525.0,27.16,27.53,27.15,27.42,812525.0
2020-06-19 15:55:00,27.39,27.43,27.34,27.34,517800.0,27.39,27.43,27.34,27.34,517800.0
2020-06-22 09:30:00,27.53,27.53,27.32,27.5,154480.0,27.53,27.53,27.32,27.5,154480.0
2020-06-22 09:35:00,27.52,27.86,27.52,27.62,281010.0,27.52,27.86,27.52,27.62,281010.0
2020-06-22 09:40:00,27.73,27.81,27.64,27.76,127055.0,27.73,27.81,27.64,27.76,127055.0
2020-06-22 09:45:00,27.74,27.96,27.74,27.83,119275.0,27.74,27.96,27.74,27.83,119275.0
2020-06-22 09:50:00,27.83,27.99,27.78,27.91,132885.0,27.83,27.99,27.78,27.91,132885.0
2020-06-22 09:55:00,27.88,28.35,27.85,28.32,401270.0,27.88,28.35,27.85,28.32,401270.0
2020-06-22 10:00:00,28.35,28.54,28.31,28.5,361825.0,28.35,28.54,28.31,28.5,361825.0
2020-06-22 10:05:00,28.47,28.56,28.34,28.56,196780.0,28.47,28.56,28.34,28.56,196780.0
2020-06-22 10:10:00,28.55,28.74,28.47,28.71,205180.0,28.55,28.74,28.47,28.71,205180.0
2020-06-22 10:15:00,28.72,28.85,28.63,28.77,284565.0,28.72,28.85,28.63,28.77,284565.0
2020-06-22 10:20:00,28.79,28.81,28.49,28.51,118065.0,28.79,28.81,28.49,28.51,118065.0
2020-06-22 10:25:00,28.52,28.65,28.5,28.58,152105.0,28.52,28.65,28.5,28.58,152105.0
2020-06-22 10:30:00,28.62,28.7,28.43,28.46,112450.0,28.62,28.7,28.43,28.46,112450.0
2020-06-22 10:35:00,28.45,28.52,28.37,28.5,81545.0,28.45,28.52,28.37,28.5,81545.0
2020-06-22 10:40:00,28.51,28.68,28.5,28.65,116760.0,28.51,28.68,28.5,28.65,116760.0
2020-06-22 10:45:00,28.65,28.76,28.6,28.63,73710.0,28.65,28.76,28.6,28.63,73710.0
2020-06-22 10:50:00,28.59,28.61,28.49,28.56,48120.0,28.59,28.61,28.49,28.56,48120.0
2020-06-22 10:55:00,28.55,28.55,28.32,28.35,89635.0,28.55,28.55,28.32,28.35,89635.0
2020-06-22 11:00:00,28.35,28.4,28.28,28.39,110560.0,28.35,28.4,28.28,28.39,110560.0
2020-06-22 11:05:00,28.41,28.44,28.24,28.35,125905.0,28.41,28.44,28.24,28.35,125905.0
2020-06-22 11:10:00,28.36,28.44,28.3,28.31,123680.0,28.36,28.44,28.3,28.31,123680.0
2020-06-22 11:15:00,28.32,28.51,28.32,28.48,86810.0,28.32,28.51,28.32,28.48,86810.0
2020-06-22 11:20:00,28.48,28.48,28.38,28.38,59300.0,28.48,28.48,28.38,28.38,59300.0
2020-06-22 11:25:00,28.41,28.46,28.36,28.42,34085.0,28.41,28.46,28.36,28.42,34085.0
2020-06-22 11:30:00,28.42,28.42,28.34,28.37,36250.0,28.42,28.42,28.34,28.37,36250.0
2020-06-22 11:35:00,28.37,28.46,28.35,28.42,45590.0,28.37,28.46,28.35,28.42,45590.0
2020-06-22 11:40:00,28.41,28.51,28.4,28.51,45780.0,28.41,28.51,28.4,28.51,45780.0
2020-06-22 11:45:00,28.51,28.54,28.43,28.49,84830.0,28.51,28.54,28.43,28.49,84830.0
2020-06-22 11:50:00,28.5,28.54,28.46,28.53,54675.0,28.5,28.54,28.46,28.53,54675.0
2020-06-22 11:55:00,28.51,28.53,28.46,28.48,27060.0,28.51,28.53,28.46,28.48,27060.0
2020-06-22 12:00:00,28.49,28.65,28.49,28.63,52285.0,28.49,28.65,28.49,28.63,52285.0
2020-06-22 12:05:00,28.63,28.71,28.62,28.64,76040.0,28.63,28.71,28.62,28.64,76040.0
2020-06-22 12:10:00,28.65,28.71,28.63,28.71,93975.0,28.65,28.71,28.63,28.71,93975.0
2020-06-22 12:15:00,28.71,28.79,28.71,28.76,94320.0,28.71,28.79,28.71,28.76,94320.0
2020-06-22 12:20:00,28.76,28.77,28.7,28.71,65430.0,28.76,28.77,28.7,28.71,65430.0
2020-06-22 12:25:00,28.71,28.73,28.64,28.71,46650.0,28.71,28.73,28.64,28.71,46650.0
2020-06-22 12:30:00,28.72,28.77,28.68,28.75,29275.0,28.72,28.77,28.68,28.75,29275.0
2020-06-22 12:35:00,28.75,28.76,28.65,28.73,41845.0,28.75,28.76,28.65,28.73,41845.0
2020-06-22 12:40:00,28.71,28.75,28.69,28.74,94465.0,28.71,28.75,28.69,28.74,94465.0
2020-06-22 12:45:00,28.74,28.79,28.72,28.76,37530.0,28.74,28.79,28.72,28.76,37530.0
2020-06-22 12:50:00,28.76,28.76,28.68,28.7,29630.0,28.76,28.76,28.68,28.7,29630.0
2020-06-22 12:55:00,28.68,28.72,28.68,28.69,69860.0,28.68,28.72,28.68,28.69,69860.0
2020-06-22 13:00:00,28.68,28.69,28.61,28.63,41920.0,28.68,28.69,28.61,28.63,41920.0
2020-06-22 13:05:00,28.63,28.64,28.54,28.55,55655.0,28.63,28.64,28.54,28.55,55655.0
2020-06-22 13:10:00,28.55,28.59,28.55,28.56,45565.0,28.55,28.59,28.55,28.56,45565.0
2020-06-22 13:15:00,28.56,28.58,28.53,28.56,43320.0,28.56,28.58,28.53,28.56,43320.0
2020-06-22 13:20:00,28.56,28.61,28.56,28.59,42315.0,28.56,28.61,28.56,28.59,42315.0
2020-06-22 13:25:00,28.61,28.61,28.56,28.57,25355.0,28.61,28.61,28.56,28.57,25355.0
2020-06-22 13:30:00,28.55,28.58,28.55,28.57,34400.0,28.55,28.58,28.55,28.57,34400.0
2020-06-22 13:35:00,28.56,28.57,28.47,28.47,62130.0,28.56,28.57,28.47,28.47,62130.0
2020-06-22 13:40:00,28.47,28.52,28.46,28.52,36730.0,28.47,28.52,28.46,28.52,36730.0
2020-06-22 13:45:00,28.53,28.56,28.52,28.56,27695.0,28.53,28.56,28.52,28.56,27695.0
2020-06-22 13:50:00,28.57,28.57,28.53,28.56,23780.0,28.57,28.57,28.53,28.56,23780.0
2020-06-22 13:55:00,28.55,28.55,28.52,28.54,46090.0,28.55,28.55,28.52,28.54,46090.0
2020-06-22 14:00:00,28.53,28.53,28.48,28.49,63990.0,28.53,28.53,28.48,28.49,63990.0
2020-06-22 14:05:00,28.49,28.54,28.49,28.53,62955.0,28.49,28.54,28.49,28.53,62955.0
2020-06-22 14:10:00,28.53,28.56,28.51,28.53,71810.0,28.53,28.56,28.51,28.53,71810.0
2020-06-22 14:15:00,28.53,28.57,28.53,28.56,33835.0,28.53,28.57,28.53,28.56,33835.0
2020-06-22 14:20:00,28.55,28.59,28.52,28.59,51305.0,28.55,28.59,28.52,28.59,51305.0
2020-06-22 14:25:00,28.58,28.64,28.58,28.63,60195.0,28.58,28.64,28.58,28.63,60195.0
2020-06-22 14:30:00,28.64,28.64,28.6,28.62,29230.0,28.64,28.64,28.6,28.62,29230.0
2020-06-22 14:35:00,28.62,28.62,28.56,28.56,54440.0,28.62,28.62,28.56,28.56,54440.0
2020-06-22 14:40:00,28.57,28.58,28.56,28.57,32805.0,28.57,28.58,28.56,28.57,32805.0
2020-06-22 14:45:00,28.57,28.58,28.55,28.56,33500.0,28.57,28.58,28.55,28.56,33500.0
2020-06-22 14:50:00,28.55,28.55,28.43,28.44,57405.0,28.55,28.55,28.43,28.44,57405.0
2020-06-22 14:55:00,28.44,28.51,28.44,28.5,93530.0,28.44,28.51,28.44,28.5,93530.0
2020-06-22 15:00:00,28.5,28.52,28.5,28.51,47080.0,28.5,28.52,28.5,28.51,47080.0
2020-06-22 15:05:00,28.52,28.54,28.51,28.54,23050.0,28.52,28.54,28.51,28.54,23050.0
2020-06-22 15:10:00,28.54,28.57,28.5,28.5,58730.0,28.54,28.57,28.5,28.5,58730.0
2020-06-22 15:15:00,28.49,28.49,28.43,28.45,44395.0,28.49,28.49,28.43,28.45,44395.0
2020-06-22 15:20:00,28.43,28.45,28.37,28.38,94770.0,28.43,28.45,28.37,28.38,94770.0
2020-06-22 15:25:00,28.38,28.38,28.35,28.38,81610.0,28.38,28.38,28.35,28.38,81610.0
2020-06-22 15:30:00,28.38,28.47,28.38,28.45,80995.0,28.38,28.47,28.38,28.45,80995.0
2020-06-22 15:35:00,28.45,28.46,28.4,28.44,123235.0,28.45,28.46,28.4,28.44,123235.0
2020-06-22 15:40:00,28.44,28.49,28.43,28.47,62560.0,28.44,28.49,28.43,28.47,62560.0
2020-06-22 15:45:00,28.47,28.54,28.46,28.49,161315.0,28.47,28.54,28.46,28.49,161315.0
2020-06-22 15:50:00,28.5,28.61,28.5,28.56,190430.0,28.5,28.61,28.5,28.56,190430.0
2020-06-22 15:55:00,28.55,28.6,28.54,28.57,250175.0,28.55,28.6,28.54,28.57,250175.0
2020-06-23 09:30:00,28.86,28.9,28.5,28.59,420880.0,28.86,28.9,28.5,28.59,420880.0
2020-06-23 09:35:00,28.55,28.78,28.52,28.75,110135.0,28.55,28.78,28.52,28.75,110135.0
2020-06-23 09:40:00,28.77,28.79,28.51,28.55,155075.0,28.77,28.79,28.51,28.55,155075.0
2020-06-23 09:45:00,28.54,28.61,28.38,28.4,146055.0,28.54,28.61,28.38,28.4,146055.0
2020-06-23 09:50:00,28.43,28.45,28.27,28.28,141445.0,28.43,28.45,28.27,28.28,141445.0
2020-06-23 09:55:00,28.27,28.37,28.15,28.26,137795.0,28.27,28.37,28.15,28.26,137795.0
2020-06-23 10:00:00,28.27,28.31,28.24,28.25,58000.0,28.27,28.31,28.24,28.25,58000.0
2020-06-23 10:05:00,28.26,28.27,28.14,28.21,112300.0,28.26,28.27,28.14,28.21,112300.0
2020-06-23 10:10:00,28.21,28.38,28.21,28.25,88485.0,28.21,28.38,28.21,28.25,88485.0
2020-06-23 10:15:00,28.25,28.36,28.22,28.35,69745.0,28.25,28.36,28.22,28.35,69745.0
2020-06-23 10:20:00,28.33,28.35,28.27,28.32,80865.0,28.33,28.35,28.27,28.32,80865.0
2020-06-23 10:25:00,28.32,28.33,28.22,28.27,48165.0,28.32,28.33,28.22,28.27,48165.0
2020-06-23 10:30:00,28.27,28.27,28.2,28.22,75915.0,28.27,28.27,28.2,28.22,75915.0
2020-06-23 10:35:00,28.22,28.28,28.21,28.28,66200.0,28.22,28.28,28.21,28.28,66200.0
2020-06-23 10:40:00,28.27,28.32,28.26,28.27,48055.0,28.27,28.32,28.26,28.27,48055.0
2020-06-23 10:45:00,28.28,28.39,28.25,28.38,92490.0,28.28,28.39,28.25,28.38,92490.0
2020-06-23 10:50:00,28.35,28.39,28.33,28.34,60830.0,28.35,28.39,28.33,28.34,60830.0
2020-06-23 10:55:00,28.33,28.33,28.2,28.21,44125.0,28.33,28.33,28.2,28.21,44125.0
2020-06-23 11:00:00,28.21,28.31,28.21,28.28,51660.0,28.21,28.31,28.21,28.28,51660.0
2020-06-23 11:05:00,28.26,28.31,28.24,28.3,69005.0,28.26,28.31,28.24,28.3,69005.0
2020-06-23 11:10:00,28.3,28.38,28.29,28.32,49535.0,28.3,28.38,28.29,28.32,49535.0
2020-06-23 11:15:00,28.33,28.36,28.29,28.3,70745.0,28.33,28.36,28.29,28.3,70745.0
2020-06-23 11:20:00,28.29,28.35,28.29,28.34,53430.0,28.29,28.35,28.29,28.34,53430.0
2020-06-23 11:25:00,28.33,28.35,28.29,28.29,59895.0,28.33,28.35,28.29,28.29,59895.0
2020-06-23 11:30:00,28.29,28.31,28.22,28.23,51425.0,28.29,28.31,28.22,28.23,51425.0
2020-06-23 11:35:00,28.22,28.22,28.12,28.16,85315.0,28.22,28.22,28.12,28.16,85315.0
2020-06-23 11:40:00,28.15,28.17,28.11,28.11,36375.0,28.15,28.17,28.11,28.11,36375.0
2020-06-23 11:45:00,28.12,28.22,28.11,28.21,31720.0,28.12,28.22,28.11,28.21,31720.0
2020-06-23 11:50:00,28.2,28.23,28.14,28.16,40045.0,28.2,28.23,28.14,28.16,40045.0
2020-06-23 11:55:00,28.15,28.18,28.14,28.17,39735.0,28.15,28.18,28.14,28.17,39735.0
2020-06-23 12:00:00,28.19,28.2,28.15,28.15,70125.0,28.19,28.2,28.15,28.15,70125.0
2020-06-23 12:05:00,28.15,28.24,28.11,28.23,48315.0,28.15,28.24,28.11,28.23,48315.0
2020-06-23 12:10:00,28.23,28.33,28.23,28.32,31945.0,28.23,28.33,28.23,28.32,31945.0
2020-06-23 12:15:00,28.31,28.34,28.31,28.32,35630.0,28.31,28.34,28.31,28.32,35630.0
2020-06-23 12:20:00,28.31,28.31,28.25,28.29,26390.0,28.31,28.31,28.25,28.29,26390.0
2020-06-23 12:25:00,28.29,28.3,28.25,28.25,24915.0,28.29,28.3,28.25,28.25,24915.0
2020-06-23 12:30:00,28.26,28.27,28.2,28.22,18500.0,28.26,28.27,28.2,28.22,18500.0
2020-06-23 12:35:00,28.23,28.23,28.15,28.16,39615.0,28.23,28.23,28.15,28.16,39615.0
2020-06-23 12:40:00,28.15,28.17,28.11,28.12,29000.0,28.15,28.17,28.11,28.12,29000.0
2020-06-23 12:45:00,28.12,28.15,28.12,28.12,30655.0,28.12,28.15,28.12,28.12,30655.0
2020-06-23 12:50:00,28.12,28.13,28.09,28.1,39475.0,28.12,28.13,28.09,28.1,39475.0
2020-06-23 12:55:00,28.11,28.15,28.09,28.13,35800.0,28.11,28.15,28.09,28.13,35800.0
2020-06-23 13:00:00,28.14,28.17,28.12,28.17,19970.0,28.14,28.17,28.12,28.17,19970.0
2020-06-23 13:05:00,28.16,28.17,28.1,28.12,31250.0,28.16,28.17,28.1,28.12,31250.0
2020-06-23 13:10:00,28.12,28.12,28.06,28.07,40895.0,28.12,28.12,28.06,28.07,40895.0
2020-06-23 13:15:00,28.07,28.08,28.05,28.08,40035.0,28.07,28.08,28.05,28.08,40035.0
2020-06-23 13:20:00,28.07,28.11,28.07,28.09,17000.0,28.07,28.11,28.07,28.09,17000.0
2020-06-23 13:25:00,28.08,28.11,28.04,28.07,38980.0,28.08,28.11,28.04,28.07,38980.0
2020-06-23 13:30:00,28.06,28.09,28.02,28.06,67185.0,28.06,28.09,28.02,28.06,67185.0
2020-06-23 13:35:00,28.06,28.08,28.06,28.08,49500.0,28.06,28.08,28.06,28.08,49500.0
2020-06-23 13:40:00,28.07,28.07,28.01,28.02,46565.0,28.07,28.07,28.01,28.02,46565.0
2020-06-23 13:45:00,28.03,28.05,28.02,28.05,33360.0,28.03,28.05,28.02,28.05,33360.0
2020-06-23 13:50:00,28.03,28.06,28.01,28.02,55815.0,28.03,28.06,28.01,28.02,55815.0
2020-06-23 13:55:00,28.03,28.05,27.93,27.96,191125.0,28.03,28.05,27.93,27.96,191125.0
2020-06-23 14:00:00,27.97,27.97,27.88,27.92,47720.0,27.97,27.97,27.88,27.92,47720.0
2020-06-23 14:05:00,27.9,27.9,27.81,27.83,139550.0,27.9,27.9,27.81,27.83,139550.0
2020-06-23 14:10:00,27.83,27.83,27.73,27.78,127380.0,27.83,27.83,27.73,27.78,127380.0
2020-06-23 14:15:00,27.77,27.89,27.77,27.86,44185.0,27.77,27.89,27.77,27.86,44185.0
2020-06-23 14:20:00,27.88,27.92,27.87,27.88,43410.0,27.88,27.92,27.87,27.88,43410.0
2020-06-23 14:25:00,27.89,27.89,27.77,27.78,71075.0,27.89,27.89,27.77,27.78,71075.0
2020-06-23 14:30:00,27.78,27.9,27.78,27.9,40020.0,27.78,27.9,27.78,27.9,40020.0
2020-06-23 14:35:00,27.9,27.94,27.88,27.9,34845.0,27.9,27.94,27.88,27.9,34845.0
2020-06-23 14:40:00,27.89,27.89,27.83,27.84,40220.0,27.89,27.89,27.83,27.84,40220.0
2020-06-23 14:45:00,27.84,27.86,27.78,27.8,49055.0,27.84,27.86,27.78,27.8,49055.0
2020-06-23 14:50:00,27.8,27.82,27.77,27.77,58960.0,27.8,27.82,27.77,27.77,58960.0
2020-06-23 14:55:00,27.79,27.79,27.74,27.75,44550.0,27.79,27.79,27.74,27.75,44550.0
2020-06-23 15:00:00,27.74,27.74,27.65,27.73,151480.0,27.74,27.74,27.65,27.73,151480.0
2020-06-23 15:05:00,27.72,27.75,27.69,27.73,33200.0,27.72,27.75,27.69,27.73,33200.0
2020-06-23 15:10:00,27.73,27.77,27.65,27.67,77420.0,27.73,27.77,27.65,27.67,77420.0
2020-06-23 15:15:00,27.67,27.69,27.65,27.67,48835.0,27.67,27.69,27.65,27.67,48835.0
2020-06-23 15:20:00,27.66,27.66,27.58,27.59,82350.0,27.66,27.66,27.58,27.59,82350.0
2020-06-23 15:25:00,27.59,27.61,27.48,27.49,115975.0,27.59,27.61,27.48,27.49,115975.0
2020-06-23 15:30:00,27.49,27.51,27.4,27.48,210620.0,27.49,27.51,27.4,27.48,210620.0
2020-06-23 15:35:00,27.47,27.53,27.47,27.5,101355.0,27.47,27.53,27.47,27.5,101355.0
2020-06-23 15:40:00,27.5,27.54,27.45,27.54,94275.0,27.5,27.54,27.45,27.54,94275.0
2020-06-23 15:45:00,27.54,27.54,27.42,27.45,238930.0,27.54,27.54,27.42,27.45,238930.0
2020-06-23 15:50:00,27.45,27.47,27.34,27.46,262595.0,27.45,27.47,27.34,27.46,262595.0
2020-06-23 15:55:00,27.48,27.49,27.4,27.43,319130.0,27.48,27.49,27.4,27.43,319130.0
2020-06-24 09:30:00,27.49,27.85,27.41,27.81,278185.0,27.49,27.85,27.41,27.81,278185.0
2020-06-24 09:35:00,27.8,28.06,27.8,27.96,131720.0,27.8,28.06,27.8,27.96,131720.0
2020-06-24 09:40:00,27.97,28.16,27.93,28.05,95540.0,27.97,28.16,27.93,28.05,95540.0
2020-06-24 09:45:00,28.03,28.09,27.97,28.0,127515.0,28.03,28.09,27.97,28.0,127515.0
2020-06-24 09:50:00,28.0,28.0,27.63,27.72,248510.0,28.0,28.0,27.63,27.72,248510.0
2020-06-24 09:55:00,27.73,27.82,27.56,27.56,85655.0,27.73,27.82,27.56,27.56,85655.0
2020-06-24 10:00:00,27.59,27.66,27.53,27.53,87530.0,27.59,27.66,27.53,27.53,87530.0
2020-06-24 10:05:00,27.56,27.69,27.55,27.65,69055.0,27.56,27.69,27.55,27.65,69055.0
2020-06-24 10:10:00,27.63,27.79,27.63,27.76,75645.0,27.63,27.79,27.63,27.76,75645.0
2020-06-24 10:15:00,27.73,27.75,27.53,27.6,66225.0,27.73,27.75,27.53,27.6,66225.0
2020-06-24 10:20:00,27.59,27.69,27.59,27.66,40700.0,27.59,27.69,27.59,27.66,40700.0
2020-06-24 10:25:00,27.67,27.73,27.66,27.68,79875.0,27.67,27.73,27.66,27.68,79875.0
2020-06-24 10:30:00,27.67,27.68,27.48,27.48,59800.0,27.67,27.68,27.48,27.48,59800.0
2020-06-24 10:35:00,27.49,27.55,27.38,27.44,126270.0,27.49,27.55,27.38,27.44,126270.0
2020-06-24 10:40:00,27.45,27.45,27.38,27.43,59855.0,27.45,27.45,27.38,27.43,59855.0
2020-06-24 10:45:00,27.44,27.44,27.37,27.39,46040.0,27.44,27.44,27.37,27.39,46040.0
2020-06-24 10:50:00,27.41,27.48,27.28,27.28,103030.0,27.41,27.48,27.28,27.28,103030.0
2020-06-24 10:55:00,27.29,27.42,27.29,27.37,45650.0,27.29,27.42,27.29,27.37,45650.0
2020-06-24 11:00:00,27.36,27.41,27.31,27.38,47705.0,27.36,27.41,27.31,27.38,47705.0
2020-06-24 11:05:00,27.35,27.38,27.31,27.33,35445.0,27.35,27.38,27.31,27.33,35445.0
2020-06-24 11:10:00,27.31,27.32,27.07,27.07,148010.0,27.31,27.32,27.07,27.07,148010.0
2020-06-24 11:15:00,27.08,27.08,26.93,26.93,165425.0,27.08,27.08,26.93,26.93,165425.0
2020-06-24 11:20:00,26.95,27.08,26.95,27.02,50035.0,26.95,27.08,26.95,27.02,50035.0
2020-06-24 11:25:00,27.02,27.12,26.98,27.07,60830.0,27.02,27.12,26.98,27.07,60830.0
2020-06-24 11:30:00,27.06,27.1,26.99,27.01,44210.0,27.06,27.1,26.99,27.01,44210.0
2020-06-24 11:35:00,27.03,27.06,26.89,26.89,36165.0,27.03,27.06,26.89,26.89,36165.0
2020-06-24 11:40:00,26.89,26.92,26.6,26.68,313585.0,26.89,26.92,26.6,26.68,313585.0
2020-06-24 11:45:00,26.73,26.84,26.65,26.71,101785.0,26.73,26.84,26.65,26.71,101785.0
2020-06-24 11:50:00,26.71,26.77,26.68,26.75,56995.0,26.71,26.77,26.68,26.75,56995.0
2020-06-24 11:55:00,26.74,26.9,26.72,26.9,33430.0,26.74,26.9,26.72,26.9,33430.0
2020-06-24 12:00:00,26.9,26.94,26.82,26.92,30375.0,26.9,26.94,26.82,26.92,30375.0
2020-06-24 12:05:00,26.91,26.92,26.82,26.85,38665.0,26.91,26.92,26.82,26.85,38665.0
2020-06-24 12:10:00,26.83,26.88,26.83,26.88,30375.0,26.83,26.88,26.83,26.88,30375.0
2020-06-24 12:15:00,26.87,26.97,26.86,26.97,25220.0,26.87,26.97,26.86,26.97,25220.0
2020-06-24 12:20:00,26.97,26.98,26.9,26.9,38375.0,26.97,26.98,26.9,26.9,38375.0
2020-06-24 12:25:00,26.89,26.98,26.85,26.98,22550.0,26.89,26.98,26.85,26.98,22550.0
2020-06-24 12:30:00,26.96,26.98,26.94,26.94,18965.0,26.96,26.98,26.94,26.94,18965.0
2020-06-24 12:35:00,26.93,26.96,26.91,26.92,23020.0,26.93,26.96,26.91,26.92,23020.0
2020-06-24 12:40:00,26.93,27.05,26.93,27.05,19145.0,26.93,27.05,26.93,27.05,19145.0
2020-06-24 12:45:00,27.03,27.1,27.02,27.02,26385.0,27.03,27.1,27.02,27.02,26385.0
2020-06-24 12:50:00,27.03,27.06,27.01,27.02,18620.0,27.03,27.06,27.01,27.02,18620.0
2020-06-24 12:55:00,27.02,27.06,27.02,27.03,38080.0,27.02,27.06,27.02,27.03,38080.0
2020-06-24 13:00:00,27.03,27.04,27.0,27.04,21070.0,27.03,27.04,27.0,27.04,21070.0
2020-06-24 13:05:00,27.05,27.07,27.01,27.02,22510.0,27.05,27.07,27.01,27.02,22510.0
2020-06-24 13:10:00,27.03,27.03,26.96,26.99,20950.0,27.03,27.03,26.96,26.99,20950.0
2020-06-24 13:15:00,26.96,27.11,26.95,27.08,24585.0,26.96,27.11,26.95,27.08,24585.0
2020-06-24 13:20:00,27.08,27.08,26.95,26.95,24500.0,27.08,27.08,26.95,26.95,24500.0
2020-06-24 13:25:00,26.95,26.96,26.85,26.87,42100.0,26.95,26.96,26.85,26.87,42100.0
2020-06-24 13:30:00,26.84,26.86,26.77,26.82,61925.0,26.84,26.86,26.77,26.82,61925.0
2020-06-24 13:35:00,26.84,26.87,26.81,26.84,30105.0,26.84,26.87,26.81,26.84,30105.0
2020-06-24 13:40:00,26.83,26.87,26.8,26.8,29120.0,26.83,26.87,26.8,26.8,29120.0
2020-06-24 13:45:00,26.81,26.87,26.78,26.87,27195.0,26.81,26.87,26.78,26.87,27195.0
2020-06-24 13:50:00,26.88,26.9,26.83,26.84,44945.0,26.88,26.9,26.83,26.84,44945.0
2020-06-24 13:55:00,26.83,26.87,26.83,26.85,25935.0,26.83,26.87,26.83,26.85,25935.0
2020-06-24 14:00:00,26.87,26.88,26.72,26.74,50275.0,26.87,26.88,26.72,26.74,50275.0
2020-06-24 14:05:00,26.74,26.83,26.73,26.81,80250.0,26.74,26.83,26.73,26.81,80250.0
2020-06-24 14:10:00,26.79,26.8,26.76,26.78,21835.0,26.79,26.8,26.76,26.78,21835.0
2020-06-24 14:15:00,26.78,26.85,26.78,26.83,23380.0,26.78,26.85,26.78,26.83,23380.0
2020-06-24 14:20:00,26.83,26.89,26.83,26.89,26000.0,26.83,26.89,26.83,26.89,26000.0
2020-06-24 14:25:00,26.89,26.93,26.87,26.93,24275.0,26.89,26.93,26.87,26.93,24275.0
2020-06-24 14:30:00,26.91,26.94,26.9,26.93,25985.0,26.91,26.94,26.9,26.93,25985.0
2020-06-24 14:35:00,26.92,26.92,26.86,26.87,26210.0,26.92,26.92,26.86,26.87,26210.0
2020-06-24 14:40:00,26.86,26.88,26.79,26.81,31195.0,26.86,26.88,26.79,26.81,31195.0
2020-06-24 14:45:00,26.82,26.83,26.8,26.82,22660.0,26.82,26.83,26.8,26.82,22660.0
2020-06-24 14:50:00,26.83,26.83,26.75,26.79,24000.0,26.83,26.83,26.75,26.79,24000.0
2020-06-24 14:55:00,26.81,26.83,26.78,26.8,32170.0,26.81,26.83,26.78,26.8,32170.0
2020-06-24 15:00:00,26.81,26.96,26.81,26.94,56130.0,26.81,26.96,26.81,26.94,56130.0
2020-06-24 15:05:00,26.94,26.94,26.88,26.9,43940.0,26.94,26.94,26.88,26.9,43940.0
2020-06-24 15:10:00,26.9,26.97,26.89,26.96,41090.0,26.9,26.97,26.89,26.96,41090.0
2020-06-24 15:15:00,26.97,27.08,26.97,27.05,51560.0,26.97,27.08,26.97,27.05,51560.0
2020-06-24 15:20:00,27.06,27.08,27.03,27.05,136825.0,27.06,27.08,27.03,27.05,136825.0
2020-06-24 15:25:00,27.05,27.08,27.04,27.05,91250.0,27.05,27.08,27.04,27.05,91250.0
2020-06-24 15:30:00,27.06,27.07,26.96,27.0,110605.0,27.06,27.07,26.96,27.0,110605.0
2020-06-24 15:35:00,27.0,27.04,26.99,27.02,79535.0,27.0,27.04,26.99,27.02,79535.0
2020-06-24 15:40:00,27.03,27.07,27.02,27.06,99585.0,27.03,27.07,27.02,27.06,99585.0
2020-06-24 15:45:00,27.07,27.09,27.0,27.01,132100.0,27.07,27.09,27.0,27.01,132100.0
2020-06-24 15:50:00,27.0,27.0,26.86,26.87,366440.0,27.0,27.0,26.86,26.87,366440.0
2020-06-24 15:55:00,26.88,26.94,26.87,26.87,561415.0,26.88,26.94,26.87,26.87,561415.0
2020-06-25 09:30:00,26.97,27.36,26.9,27.16,156115.0,26.97,27.36,26.9,27.16,156115.0
2020-06-25 09:35:00,27.16,27.28,27.03,27.19,64275.0,27.16,27.28,27.03,27.19,64275.0
2020-06-25 09:40:00,27.19,27.19,26.92,26.96,138155.0,27.19,27.19,26.92,26.96,138155.0
2020-06-25 09:45:00,26.95,26.98,26.7,26.78,81800.0,26.95,26.98,26.7,26.78,81800.0
2020-06-25 09:50:00,26.81,26.89,26.66,26.85,49800.0,26.81,26.89,26.66,26.85,49800.0
2020-06-25 09:55:00,26.88,26.93,26.8,26.93,35170.0,26.88,26.93,26.8,26.93,35170.0
2020-06-25 10:00:00,26.96,26.99,26.84,26.84,45425.0,26.96,26.99,26.84,26.84,45425.0
2020-06-25 10:05:00,26.82,26.86,26.76,26.79,32895.0,26.82,26.86,26.76,26.79,32895.0
2020-06-25 10:10:00,26.82,26.93,26.81,26.92,53410.0,26.82,26.93,26.81,26.92,53410.0
2020-06-25 10:15:00,26.9,26.92,26.87,26.87,31100.0,26.9,26.92,26.87,26.87,31100.0
2020-06-25 10:20:00,26.86,27.03,26.85,27.0,50705.0,26.86,27.03,26.85,27.0,50705.0
2020-06-25 10:25:00,27.01,27.08,26.94,27.02,43820.0,27.01,27.08,26.94,27.02,43820.0
2020-06-25 10:30:00,27.05,27.09,26.94,26.98,21160.0,27.05,27.09,26.94,26.98,21160.0
2020-06-25 10:35:00,27.0,27.06,26.98,26.98,37480.0,27.0,27.06,26.98,26.98,37480.0
2020-06-25 10:40:00,27.0,27.04,26.92,26.96,32500.0,27.0,27.04,26.92,26.96,32500.0
2020-06-25 10:45:00,26.97,27.03,26.9,26.93,22620.0,26.97,27.03,26.9,26.93,22620.0
2020-06-25 10:50:00,26.92,26.95,26.88,26.9,14000.0,26.92,26.95,26.88,26.9,14000.0
2020-06-25 10:55:00,26.95,26.95,26.87,26.89,22115.0,26.95,26.95,26.87,26.89,22115.0
2020-06-25 11:00:00,26.87,26.89,26.82,26.84,47160.0,26.87,26.89,26.82,26.84,47160.0
2020-06-25 11:05:00,26.84,26.94,26.8,26.92,62945.0,26.84,26.94,26.8,26.92,62945.0
2020-06-25 11:10:00,26.94,26.99,26.9,26.98,60090.0,26.94,26.99,26.9,26.98,60090.0
2020-06-25 11:15:00,26.98,27.1,26.98,27.08,35240.0,26.98,27.1,26.98,27.08,35240.0
2020-06-25 11:20:00,27.08,27.16,27.08,27.09,41855.0,27.08,27.16,27.08,27.09,41855.0
2020-06-25 11:25:00,27.1,27.12,27.05,27.07,29900.0,27.1,27.12,27.05,27.07,29900.0
2020-06-25 11:30:00,27.07,27.07,26.91,26.91,26080.0,27.07,27.07,26.91,26.91,26080.0
2020-06-25 11:35:00,26.91,27.0,26.89,26.97,44085.0,26.91,27.0,26.89,26.97,44085.0
2020-06-25 11:40:00,26.94,27.05,26.91,27.05,38000.0,26.94,27.05,26.91,27.05,38000.0
2020-06-25 11:45:00,27.06,27.12,27.05,27.07,36030.0,27.06,27.12,27.05,27.07,36030.0
2020-06-25 11:50:00,27.06,27.08,27.03,27.07,31795.0,27.06,27.08,27.03,27.07,31795.0
2020-06-25 11:55:00,27.09,27.14,27.08,27.13,26500.0,27.09,27.14,27.08,27.13,26500.0
2020-06-25 12:00:00,27.13,27.2,27.11,27.17,42230.0,27.13,27.2,27.11,27.17,42230.0
2020-06-25 12:05:00,27.19,27.25,27.17,27.23,31655.0,27.19,27.25,27.17,27.23,31655.0
2020-06-25 12:10:00,27.22,27.28,27.22,27.26,36940.0,27.22,27.28,27.22,27.26,36940.0
2020-06-25 12:15:00,27.27,27.3,27.21,27.21,39365.0,27.27,27.3,27.21,27.21,39365.0
2020-06-25 12:20:00,27.22,27.3,27.22,27.24,47690.0,27.22,27.3,27.22,27.24,47690.0
2020-06-25 12:25:00,27.24,27.26,27.15,27.17,41395.0,27.24,27.26,27.15,27.17,41395.0
2020-06-25 12:30:00,27.17,27.19,27.06,27.13,94575.0,27.17,27.19,27.06,27.13,94575.0
2020-06-25 12:35:00,27.1,27.14,27.05,27.09,51940.0,27.1,27.14,27.05,27.09,51940.0
2020-06-25 12:40:00,27.11,27.15,27.07,27.13,23655.0,27.11,27.15,27.07,27.13,23655.0
2020-06-25 12:45:00,27.12,27.2,27.12,27.14,30565.0,27.12,27.2,27.12,27.14,30565.0
2020-06-25 12:50:00,27.13,27.13,27.03,27.06,40165.0,27.13,27.13,27.03,27.06,40165.0
2020-06-25 12:55:00,27.05,27.05,27.0,27.01,40545.0,27.05,27.05,27.0,27.01,40545.0
2020-06-25 13:00:00,26.99,27.0,26.9,26.9,42095.0,26.99,27.0,26.9,26.9,42095.0
2020-06-25 13:05:00,26.9,26.91,26.87,26.87,25120.0,26.9,26.91,26.87,26.87,25120.0
2020-06-25 13:10:00,26.88,26.88,26.83,26.85,32465.0,26.88,26.88,26.83,26.85,32465.0
2020-06-25 13:15:00,26.84,26.87,26.83,26.86,27405.0,26.84,26.87,26.83,26.86,27405.0
2020-06-25 13:20:00,26.86,26.92,26.85,26.85,29500.0,26.86,26.92,26.85,26.85,29500.0
2020-06-25 13:25:00,26.85,26.89,26.84,26.89,25280.0,26.85,26.89,26.84,26.89,25280.0
2020-06-25 13:30:00,26.89,26.93,26.86,26.93,26255.0,26.89,26.93,26.86,26.93,26255.0
2020-06-25 13:35:00,26.92,27.01,26.92,26.96,43565.0,26.92,27.01,26.92,26.96,43565.0
2020-06-25 13:40:00,26.97,26.97,26.92,26.93,18770.0,26.97,26.97,26.92,26.93,18770.0
2020-06-25 13:45:00,26.93,26.95,26.92,26.92,12000.0,26.93,26.95,26.92,26.92,12000.0
2020-06-25 13:50:00,26.92,26.92,26.87,26.88,12460.0,26.92,26.92,26.87,26.88,12460.0
2020-06-25 13:55:00,26.89,26.89,26.84,26.85,21500.0,26.89,26.89,26.84,26.85,21500.0
2020-06-25 14:00:00,26.85,26.85,26.82,26.85,23055.0,26.85,26.85,26.82,26.85,23055.0
2020-06-25 14:05:00,26.85,26.88,26.84,26.86,30460.0,26.85,26.88,26.84,26.86,30460.0
2020-06-25 14:10:00,26.86,26.91,26.86,26.89,23875.0,26.86,26.91,26.86,26.89,23875.0
2020-06-25 14:15:00,26.9,26.95,26.9,26.91,26375.0,26.9,26.95,26.9,26.91,26375.0
2020-06-25 14:20:00,26.9,26.9,26.83,26.85,27880.0,26.9,26.9,26.83,26.85,27880.0
2020-06-25 14:25:00,26.85,26.89,26.83,26.88,13500.0,26.85,26.89,26.83,26.88,13500.0
2020-06-25 14:30:00,26.87,26.87,26.81,26.82,23500.0,26.87,26.87,26.81,26.82,23500.0
2020-06-25 14:35:00,26.82,26.83,26.78,26.81,29405.0,26.82,26.83,26.78,26.81,29405.0
2020-06-25 14:40:00,26.82,26.87,26.82,26.87,16395.0,26.82,26.87,26.82,26.87,16395.0
2020-06-25 14:45:00,26.86,26.86,26.82,26.83,15095.0,26.86,26.86,26.82,26.83,15095.0
2020-06-25 14:50:00,26.82,26.87,26.82,26.85,18225.0,26.82,26.87,26.82,26.85,18225.0
2020-06-25 14:55:00,26.84,26.9,26.83,26.89,27140.0,26.84,26.9,26.83,26.89,27140.0
2020-06-25 15:00:00,26.88,26.98,26.87,26.97,21525.0,26.88,26.98,26.87,26.97,21525.0
2020-06-25 15:05:00,26.97,27.03,26.97,26.98,57285.0,26.97,27.03,26.97,26.98,57285.0
2020-06-25 15:10:00,26.98,26.98,26.94,26.97,13900.0,26.98,26.98,26.94,26.97,13900.0
2020-06-25 15:15:00,26.99,27.01,26.97,26.99,26395.0,26.99,27.01,26.97,26.99,26395.0
2020-06-25 15:20:00,26.98,27.12,26.98,27.11,83260.0,26.98,27.12,26.98,27.11,83260.0
2020-06-25 15:25:00,27.1,27.14,27.07,27.09,82465.0,27.1,27.14,27.07,27.09,82465.0
2020-06-25 15:30:00,27.09,27.12,27.05,27.1,47710.0,27.09,27.12,27.05,27.1,47710.0
2020-06-25 15:35:00,27.1,27.11,27.07,27.08,36880.0,27.1,27.11,27.07,27.08,36880.0
2020-06-25 15:40:00,27.09,27.1,27.06,27.07,63960.0,27.09,27.1,27.06,27.07,63960.0
2020-06-25 15:45:00,27.08,27.11,27.06,27.1,45640.0,27.08,27.11,27.06,27.1,45640.0
2020-06-25 15:50:00,27.12,27.15,27.05,27.15,139760.0,27.12,27.15,27.05,27.15,139760.0
2020-06-25 15:55:00,27.14,27.2,27.12,27.18,138505.0,27.14,27.2,27.12,27.18,138505.0
2020-06-26 09:30:00,27.2,27.3,27.09,27.28,109980.0,27.2,27.3,27.09,27.28,109980.0
2020-06-26 09:35:00,27.19,27.26,27.11,27.11,12375.0,27.19,27.26,27.11,27.11,12375.0
2020-06-26 09:40:00,27.05,27.06,26.95,27.05,33770.0,27.05,27.06,26.95,27.05,33770.0
2020-06-26 09:45:00,27.04,27.15,27.01,27.07,29500.0,27.04,27.15,27.01,27.07,29500.0
2020-06-26 09:50:00,27.09,27.13,27.02,27.13,23750.0,27.09,27.13,27.02,27.13,23750.0
2020-06-26 09:55:00,27.13,27.3,27.13,27.26,35385.0,27.13,27.3,27.13,27.26,35385.0
2020-06-26 10:00:00,27.2,27.23,27.16,27.17,26450.0,27.2,27.23,27.16,27.17,26450.0
2020-06-26 10:05:00,27.19,27.24,27.16,27.17,43170.0,27.19,27.24,27.16,27.17,43170.0
2020-06-26 10:10:00,27.12,27.13,26.96,26.99,44610.0,27.12,27.13,26.96,26.99,44610.0
2020-06-26 10:15:00,26.99,26.99,26.88,26.91,42175.0,26.99,26.99,26.88,26.91,42175.0
2020-06-26 10:20:00,26.93,26.94,26.77,26.81,57520.0,26.93,26.94,26.77,26.81,57520.0
2020-06-26 10:25:00,26.83,26.86,26.8,26.83,37405.0,26.83,26.86,26.8,26.83,37405.0
2020-06-26 10:30:00,26.82,26.87,26.7,26.72,40035.0,26.82,26.87,26.7,26.72,40035.0
2020-06-26 10:35:00,26.7,26.79,26.69,26.72,11000.0,26.7,26.79,26.69,26.72,11000.0
2020-06-26 10:40:00,26.67,26.75,26.66,26.74,27225.0,26.67,26.75,26.66,26.74,27225.0
2020-06-26 10:45:00,26.7,26.72,26.68,26.72,5975.0,26.7,26.72,26.68,26.72,5975.0
2020-06-26 10:50:00,26.7,26.73,26.67,26.68,7725.0,26.7,26.73,26.67,26.68,7725.0
2020-06-26 10:55:00,26.68,26.73,26.62,26.68,39520.0,26.68,26.73,26.62,26.68,39520.0
2020-06-26 11:00:00,26.72,26.8,26.71,26.79,20505.0,26.72,26.8,26.71,26.79,20505.0
2020-06-26 11:05:00,26.78,26.86,26.75,26.83,23985.0,26.78,26.86,26.75,26.83,23985.0
2020-06-26 11:10:00,26.85,26.95,26.84,26.95,29090.0,26.85,26.95,26.84,26.95,29090.0
2020-06-26 11:15:00,26.93,26.93,26.87,26.9,13740.0,26.93,26.93,26.87,26.9,13740.0
2020-06-26 11:20:00,26.9,26.9,26.83,26.88,15730.0,26.9,26.9,26.83,26.88,15730.0
2020-06-26 11:25:00,26.88,26.94,26.86,26.9,7000.0,26.88,26.94,26.86,26.9,7000.0
2020-06-26 11:30:00,26.93,26.93,26.86,26.87,10065.0,26.93,26.93,26.86,26.87,10065.0
2020-06-26 11:35:00,26.87,26.93,26.87,26.92,7835.0,26.87,26.93,26.87,26.92,7835.0
2020-06-26 11:40:00,26.91,26.93,26.9,26.92,18955.0,26.91,26.93,26.9,26.92,18955.0
2020-06-26 11:45:00,26.9,27.03,26.9,27.03,18065.0,26.9,27.03,26.9,27.03,18065.0
2020-06-26 11:50:00,27.02,27.03,27.0,27.01,6500.0,27.02,27.03,27.0,27.01,6500.0
2020-06-26 11:55:00,27.02,27.04,26.99,27.0,11505.0,27.02,27.04,26.99,27.0,11505.0
2020-06-26 12:00:00,27.0,27.0,26.87,26.88,14205.0,27.0,27.0,26.87,26.88,14205.0
2020-06-26 12:05:00,26.89,26.89,26.84,26.84,23480.0,26.89,26.89,26.84,26.84,23480.0
2020-06-26 12:10:00,26.87,26.87,26.82,26.84,18520.0,26.87,26.87,26.82,26.84,18520.0
2020-06-26 12:15:00,26.85,26.85,26.79,26.79,34190.0,26.85,26.85,26.79,26.79,34190.0
2020-06-26 12:20:00,26.8,26.9,26.78,26.9,18295.0,26.8,26.9,26.78,26.9,18295.0
2020-06-26 12:25:00,26.87,26.93,26.87,26.89,8500.0,26.87,26.93,26.87,26.89,8500.0
2020-06-26 12:30:00,26.89,26.9,26.84,26.85,26180.0,26.89,26.9,26.84,26.85,26180.0
2020-06-26 12:35:00,26.87,26.88,26.84,26.87,24700.0,26.87,26.88,26.84,26.87,24700.0
2020-06-26 12:40:00,26.87,26.87,26.78,26.8,14415.0,26.87,26.87,26.78,26.8,14415.0
2020-06-26 12:45:00,26.81,26.86,26.76,26.86,10250.0,26.81,26.86,26.76,26.86,10250.0
2020-06-26 12:50:00,26.84,26.89,26.83,26.89,9025.0,26.84,26.89,26.83,26.89,9025.0
2020-06-26 12:55:00,26.86,26.89,26.86,26.89,10115.0,26.86,26.89,26.86,26.89,10115.0
2020-06-26 13:00:00,26.88,26.94,26.88,26.93,9960.0,26.88,26.94,26.88,26.93,9960.0
2020-06-26 13:05:00,26.97,26.98,26.96,26.96,4000.0,26.97,26.98,26.96,26.96,4000.0
2020-06-26 13:10:00,26.96,26.98,26.95,26.95,10890.0,26.96,26.98,26.95,26.95,10890.0
2020-06-26 13:15:00,26.97,26.97,26.93,26.96,13585.0,26.97,26.97,26.93,26.96,13585.0
2020-06-26 13:20:00,26.96,26.98,26.93,26.98,11615.0,26.96,26.98,26.93,26.98,11615.0
2020-06-26 13:25:00,26.97,26.97,26.94,26.97,9630.0,26.97,26.97,26.94,26.97,9630.0
2020-06-26 13:30:00,26.95,26.96,26.95,26.95,10240.0,26.95,26.96,26.95,26.95,10240.0
2020-06-26 13:35:00,26.96,27.03,26.91,27.0,25495.0,26.96,27.03,26.91,27.0,25495.0
2020-06-26 13:40:00,26.99,26.99,26.95,26.97,14755.0,26.99,26.99,26.95,26.97,14755.0
2020-06-26 13:45:00,26.96,26.96,26.92,26.94,18490.0,26.96,26.96,26.92,26.94,18490.0
2020-06-26 13:50:00,26.94,26.94,26.91,26.93,18865.0,26.94,26.94,26.91,26.93,18865.0
2020-06-26 13:55:00,26.91,26.91,26.89,26.89,12660.0,26.91,26.91,26.89,26.89,12660.0
2020-06-26 14:00:00,26.88,26.91,26.84,26.9,37410.0,26.88,26.91,26.84,26.9,37410.0
2020-06-26 14:05:00,26.89,26.92,26.88,26.88,9000.0,26.89,26.92,26.88,26.88,9000.0
2020-06-26 14:10:00,26.89,26.92,26.87,26.88,12620.0,26.89,26.92,26.87,26.88,12620.0
2020-06-26 14:15:00,26.86,26.9,26.85,26.88,17855.0,26.86,26.9,26.85,26.88,17855.0
2020-06-26 14:20:00,26.88,26.88,26.83,26.84,22650.0,26.88,26.88,26.83,26.84,22650.0
2020-06-26 14:25:00,26.84,26.84,26.76,26.79,43300.0,26.84,26.84,26.76,26.79,43300.0
2020-06-26 14:30:00,26.78,26.81,26.75,26.8,17380.0,26.78,26.81,26.75,26.8,17380.0
2020-06-26 14:35:00,26.81,26.81,26.75,26.77,25030.0,26.81,26.81,26.75,26.77,25030.0
2020-06-26 14:40:00,26.76,26.8,26.76,26.78,14905.0,26.76,26.8,26.76,26.78,14905.0
2020-06-26 14:45:00,26.77,26.8,26.73,26.76,36025.0,26.77,26.8,26.73,26.76,36025.0
2020-06-26 14:50:00,26.78,26.83,26.78,26.81,15810.0,26.78,26.83,26.78,26.81,15810.0
2020-06-26 14:55:00,26.81,26.81,26.77,26.81,28595.0,26.81,26.81,26.77,26.81,28595.0
2020-06-26 15:00:00,26.82,26.87,26.82,26.83,45430.0,26.82,26.87,26.82,26.83,45430.0
2020-06-26 15:05:00,26.84,26.85,26.79,26.84,40940.0,26.84,26.85,26.79,26.84,40940.0
2020-06-26 15:10:00,26.86,26.97,26.85,26.95,47465.0,26.86,26.97,26.85,26.95,47465.0
2020-06-26 15:15:00,26.95,26.97,26.92,26.93,24155.0,26.95,26.97,26.92,26.93,24155.0
2020-06-26 15:20:00,26.94,26.96,26.92,26.93,35640.0,26.94,26.96,26.92,26.93,35640.0
2020-06-26 15:25:00,26.93,27.02,26.89,26.99,39750.0,26.93,27.02,26.89,26.99,39750.0
2020-06-26 15:30:00,26.98,27.02,26.93,27.01,59225.0,26.98,27.02,26.93,27.01,59225.0
2020-06-26 15:35:00,27.02,27.03,26.91,26.94,58960.0,27.02,27.03,26.91,26.94,58960.0
2020-06-26 15:40:00,26.93,27.1,26.92,27.07,52110.0,26.93,27.1,26.92,27.07,52110.0
2020-06-26 15:45:00,27.07,27.17,27.01,27.08,59575.0,27.07,27.17,27.01,27.08,59575.0
2020-06-26 15:50:00,26.98,26.99,26.78,26.8,256705.0,26.98,26.99,26.78,26.8,256705.0
2020-06-26 15:55:00,26.79,26.94,26.78,26.89,302740.0,26.79,26.94,26.78,26.89,302740.0
2020-06-29 09:30:00,26.8,26.88,26.47,26.55,259955.0,26.8,26.88,26.47,26.55,259955.0
2020-06-29 09:35:00,26.48,26.53,26.12,26.16,124515.0,26.48,26.53,26.12,26.16,124515.0
2020-06-29 09:40:00,26.2,26.25,25.96,26.08,160250.0,26.2,26.25,25.96,26.08,160250.0
2020-06-29 09:45:00,26.08,26.1,25.85,25.94,136500.0,26.08,26.1,25.85,25.94,136500.0
2020-06-29 09:50:00,25.9,25.93,25.66,25.77,175595.0,25.9,25.93,25.66,25.77,175595.0
2020-06-29 09:55:00,25.8,26.04,25.75,26.04,136110.0,25.8,26.04,25.75,26.04,136110.0
2020-06-29 10:00:00,26.05,26.14,26.0,26.03,128650.0,26.05,26.14,26.0,26.03,128650.0
2020-06-29 10:05:00,25.99,26.08,25.86,26.08,88110.0,25.99,26.08,25.86,26.08,88110.0
2020-06-29 10:10:00,26.1,26.3,26.05,26.3,77035.0,26.1,26.3,26.05,26.3,77035.0
2020-06-29 10:15:00,26.28,26.28,26.15,26.23,110335.0,26.28,26.28,26.15,26.23,110335.0
2020-06-29 10:20:00,26.25,26.3,26.19,26.21,60645.0,26.25,26.3,26.19,26.21,60645.0
2020-06-29 10:25:00,26.19,26.34,26.19,26.27,71310.0,26.19,26.34,26.19,26.27,71310.0
2020-06-29 10:30:00,26.3,26.36,26.22,26.27,29400.0,26.3,26.36,26.22,26.27,29400.0
2020-06-29 10:35:00,26.26,26.38,26.26,26.32,79315.0,26.26,26.38,26.26,26.32,79315.0
2020-06-29 10:40:00,26.33,26.34,26.25,26.3,33955.0,26.33,26.34,26.25,26.3,33955.0
2020-06-29 10:45:00,26.34,26.34,26.21,26.21,40310.0,26.34,26.34,26.21,26.21,40310.0
2020-06-29 10:50:00,26.22,26.24,26.14,26.23,95475.0,26.22,26.24,26.14,26.23,95475.0
2020-06-29 10:55:00,26.24,26.24,26.11,26.12,57985.0,26.24,26.24,26.11,26.12,57985.0
2020-06-29 11:00:00,26.13,26.17,26.11,26.11,27355.0,26.13,26.17,26.11,26.11,27355.0
2020-06-29 11:05:00,26.11,26.13,26.01,26.04,46660.0,26.11,26.13,26.01,26.04,46660.0
2020-06-29 11:10:00,26.05,26.09,26.0,26.08,27645.0,26.05,26.09,26.0,26.08,27645.0
2020-06-29 11:15:00,26.08,26.21,26.08,26.21,27275.0,26.08,26.21,26.08,26.21,27275.0
2020-06-29 11:20:00,26.22,26.3,26.22,26.28,8825.0,26.22,26.3,26.22,26.28,8825.0
2020-06-29 11:25:00,26.26,26.3,26.23,26.27,35255.0,26.26,26.3,26.23,26.27,35255.0
2020-06-29 11:30:00,26.29,26.35,26.24,26.24,30440.0,26.29,26.35,26.24,26.24,30440.0
2020-06-29 11:35:00,26.24,26.27,26.21,26.24,14135.0,26.24,26.27,26.21,26.24,14135.0
2020-06-29 11:40:00,26.24,26.28,26.24,26.26,23985.0,26.24,26.28,26.24,26.26,23985.0
2020-06-29 11:45:00,26.27,26.31,26.2,26.25,28030.0,26.27,26.31,26.2,26.25,28030.0
2020-06-29 11:50:00,26.24,26.25,26.22,26.24,17310.0,26.24,26.25,26.22,26.24,17310.0
2020-06-29 11:55:00,26.26,26.29,26.22,26.29,19590.0,26.26,26.29,26.22,26.29,19590.0
2020-06-29 12:00:00,26.29,26.35,26.28,26.29,28220.0,26.29,26.35,26.28,26.29,28220.0
2020-06-29 12:05:00,26.29,26.29,26.22,26.28,25940.0,26.29,26.29,26.22,26.28,25940.0
2020-06-29 12:10:00,26.27,26.28,26.24,26.26,16800.0,26.27,26.28,26.24,26.26,16800.0
2020-06-29 12:15:00,26.26,26.3,26.22,26.3,30395.0,26.26,26.3,26.22,26.3,30395.0
2020-06-29 12:20:00,26.29,26.32,26.27,26.3,36915.0,26.29,26.32,26.27,26.3,36915.0
2020-06-29 12:25:00,26.28,26.31,26.26,26.31,26840.0,26.28,26.31,26.26,26.31,26840.0
2020-06-29 12:30:00,26.33,26.33,26.29,26.32,13850.0,26.33,26.33,26.29,26.32,13850.0
2020-06-29 12:35:00,26.33,26.46,26.33,26.46,49575.0,26.33,26.46,26.33,26.46,49575.0
2020-06-29 12:40:00,26.47,26.47,26.41,26.44,47175.0,26.47,26.47,26.41,26.44,47175.0
2020-06-29 12:45:00,26.43,26.5,26.43,26.5,41595.0,26.43,26.5,26.43,26.5,41595.0
2020-06-29 12:50:00,26.5,26.52,26.44,26.46,18960.0,26.5,26.52,26.44,26.46,18960.0
2020-06-29 12:55:00,26.46,26.47,26.43,26.44,25610.0,26.46,26.47,26.43,26.44,25610.0
2020-06-29 13:00:00,26.45,26.46,26.41,26.42,42515.0,26.45,26.46,26.41,26.42,42515.0
2020-06-29 13:05:00,26.42,26.43,26.4,26.43,25500.0,26.42,26.43,26.4,26.43,25500.0
2020-06-29 13:10:00,26.43,26.48,26.42,26.45,14810.0,26.43,26.48,26.42,26.45,14810.0
2020-06-29 13:15:00,26.46,26.46,26.42,26.42,11235.0,26.46,26.46,26.42,26.42,11235.0
2020-06-29 13:20:00,26.42,26.44,26.41,26.43,16690.0,26.42,26.44,26.41,26.43,16690.0
2020-06-29 13:25:00,26.45,26.45,26.43,26.44,11175.0,26.45,26.45,26.43,26.44,11175.0
2020-06-29 13:30:00,26.43,26.47,26.43,26.46,25425.0,26.43,26.47,26.43,26.46,25425.0
2020-06-29 13:35:00,26.46,26.49,26.44,26.49,22960.0,26.46,26.49,26.44,26.49,22960.0
2020-06-29 13:40:00,26.49,26.51,26.45,26.45,25620.0,26.49,26.51,26.45,26.45,25620.0
2020-06-29 13:45:00,26.44,26.51,26.44,26.51,14500.0,26.44,26.51,26.44,26.51,14500.0
2020-06-29 13:50:00,26.51,26.54,26.5,26.52,24460.0,26.51,26.54,26.5,26.52,24460.0
2020-06-29 13:55:00,26.53,26.55,26.48,26.48,36390.0,26.53,26.55,26.48,26.48,36390.0
2020-06-29 14:00:00,26.48,26.51,26.48,26.49,59105.0,26.48,26.51,26.48,26.49,59105.0
2020-06-29 14:05:00,26.48,26.48,26.43,26.46,50045.0,26.48,26.48,26.43,26.46,50045.0
2020-06-29 14:10:00,26.46,26.47,26.44,26.45,14095.0,26.46,26.47,26.44,26.45,14095.0
2020-06-29 14:15:00,26.45,26.45,26.4,26.4,38855.0,26.45,26.45,26.4,26.4,38855.0
2020-06-29 14:20:00,26.4,26.45,26.4,26.42,35540.0,26.4,26.45,26.4,26.42,35540.0
2020-06-29 14:25:00,26.4,26.4,26.35,26.39,27510.0,26.4,26.4,26.35,26.39,27510.0
2020-06-29 14:30:00,26.39,26.44,26.39,26.43,52215.0,26.39,26.44,26.39,26.43,52215.0
2020-06-29 14:35:00,26.43,26.49,26.42,26.49,39755.0,26.43,26.49,26.42,26.49,39755.0
2020-06-29 14:40:00,26.49,26.49,26.41,26.42,32030.0,26.49,26.49,26.41,26.42,32030.0
2020-06-29 14:45:00,26.42,26.42,26.37,26.39,54645.0,26.42,26.42,26.37,26.39,54645.0
2020-06-29 14:50:00,26.37,26.42,26.37,26.41,71425.0,26.37,26.42,26.37,26.41,71425.0
2020-06-29 14:55:00,26.38,26.4,26.37,26.37,17800.0,26.38,26.4,26.37,26.37,17800.0
2020-06-29 15:00:00,26.37,26.39,26.31,26.33,71905.0,26.37,26.39,26.31,26.33,71905.0
2020-06-29 15:05:00,26.35,26.36,26.32,26.32,32020.0,26.35,26.36,26.32,26.32,32020.0
2020-06-29 15:10:00,26.31,26.34,26.27,26.3,155515.0,26.31,26.34,26.27,26.3,155515.0
2020-06-29 15:15:00,26.31,26.35,26.31,26.34,37375.0,26.31,26.35,26.31,26.34,37375.0
2020-06-29 15:20:00,26.34,26.38,26.33,26.37,43190.0,26.34,26.38,26.33,26.37,43190.0
2020-06-29 15:25:00,26.38,26.44,26.38,26.43,87960.0,26.38,26.44,26.38,26.43,87960.0
2020-06-29 15:30:00,26.44,26.54,26.44,26.51,83780.0,26.44,26.54,26.44,26.51,83780.0
2020-06-29 15:35:00,26.52,26.6,26.51,26.6,144030.0,26.52,26.6,26.51,26.6,144030.0
2020-06-29 15:40:00,26.59,26.64,26.57,26.64,183555.0,26.59,26.64,26.57,26.64,183555.0
2020-06-29 15:45:00,26.64,26.67,26.56,26.6,128590.0,26.64,26.67,26.56,26.6,128590.0
2020-06-29 15:50:00,26.6,26.7,26.57,26.7,298940.0,26.6,26.7,26.57,26.7,298940.0
2020-06-29 15:55:00,26.69,26.74,26.66,26.71,338665.0,26.69,26.74,26.66,26.71,338665.0
2020-06-30 09:30:00,26.82,27.0,26.74,26.96,105160.0,26.82,27.0,26.74,26.96,105160.0
2020-06-30 09:35:00,26.96,27.07,26.92,27.0,73770.0,26.96,27.07,26.92,27.0,73770.0
2020-06-30 09:40:00,27.03,27.23,26.99,27.23,99015.0,27.03,27.23,26.99,27.23,99015.0
2020-06-30 09:45:00,27.2,27.28,27.13,27.19,56750.0,27.2,27.28,27.13,27.19,56750.0
2020-06-30 09:50:00,27.2,27.25,27.08,27.25,91890.0,27.2,27.25,27.08,27.25,91890.0
2020-06-30 09:55:00,27.23,27.28,27.19,27.22,48990.0,27.23,27.28,27.19,27.22,48990.0
2020-06-30 10:00:00,27.21,27.3,27.19,27.22,31525.0,27.21,27.3,27.19,27.22,31525.0
2020-06-30 10:05:00,27.2,27.24,27.17,27.2,21705.0,27.2,27.24,27.17,27.2,21705.0
2020-06-30 10:10:00,27.19,27.28,27.18,27.23,25120.0,27.19,27.28,27.18,27.23,25120.0
2020-06-30 10:15:00,27.24,27.35,27.24,27.31,66365.0,27.24,27.35,27.24,27.31,66365.0
2020-06-30 10:20:00,27.32,27.39,27.27,27.36,104050.0,27.32,27.39,27.27,27.36,104050.0
2020-06-30 10:25:00,27.36,27.43,27.24,27.27,70780.0,27.36,27.43,27.24,27.27,70780.0
2020-06-30 10:30:00,27.27,27.27,27.18,27.22,34480.0,27.27,27.27,27.18,27.22,34480.0
2020-06-30 10:35:00,27.22,27.28,27.22,27.26,17800.0,27.22,27.28,27.22,27.26,17800.0
2020-06-30 10:40:00,27.26,27.34,27.25,27.26,55605.0,27.26,27.34,27.25,27.26,55605.0
2020-06-30 10:45:00,27.25,27.31,27.25,27.27,42230.0,27.25,27.31,27.25,27.27,42230.0
2020-06-30 10:50:00,27.27,27.35,27.24,27.27,36970.0,27.27,27.35,27.24,27.27,36970.0
2020-06-30 10:55:00,27.29,27.35,27.26,27.33,26655.0,27.29,27.35,27.26,27.33,26655.0
2020-06-30 11:00:00,27.32,27.35,27.32,27.32,35425.0,27.32,27.35,27.32,27.32,35425.0
2020-06-30 11:05:00,27.32,27.36,27.32,27.35,33045.0,27.32,27.36,27.32,27.35,33045.0
2020-06-30 11:10:00,27.34,27.37,27.31,27.36,25215.0,27.34,27.37,27.31,27.36,25215.0
2020-06-30 11:15:00,27.36,27.4,27.35,27.36,29325.0,27.36,27.4,27.35,27.36,29325.0
2020-06-30 11:20:00,27.36,27.42,27.36,27.4,43400.0,27.36,27.42,27.36,27.4,43400.0
2020-06-30 11:25:00,27.4,27.43,27.39,27.41,32025.0,27.4,27.43,27.39,27.41,32025.0
2020-06-30 11:30:00,27.4,27.4,27.34,27.36,30095.0,27.4,27.4,27.34,27.36,30095.0
2020-06-30 11:35:00,27.36,27.39,27.34,27.35,20965.0,27.36,27.39,27.34,27.35,20965.0
2020-06-30 11:40:00,27.35,27.35,27.32,27.32,18700.0,27.35,27.35,27.32,27.32,18700.0
2020-06-30 11:45:00,27.32,27.33,27.26,27.26,19000.0,27.32,27.33,27.26,27.26,19000.0
2020-06-30 11:50:00,27.27,27.27,27.21,27.22,29485.0,27.27,27.27,27.21,27.22,29485.0
2020-06-30 11:55:00,27.22,27.29,27.22,27.29,122715.0,27.22,27.29,27.22,27.29,122715.0
2020-06-30 12:00:00,27.32,27.37,27.32,27.37,29040.0,27.32,27.37,27.32,27.37,29040.0
2020-06-30 12:05:00,27.36,27.42,27.36,27.41,41690.0,27.36,27.42,27.36,27.41,41690.0
2020-06-30 12:10:00,27.41,27.5,27.41,27.5,45795.0,27.41,27.5,27.41,27.5,45795.0
2020-06-30 12:15:00,27.49,27.49,27.47,27.47,15000.0,27.49,27.49,27.47,27.47,15000.0
2020-06-30 12:20:00,27.46,27.46,27.44,27.44,31420.0,27.46,27.46,27.44,27.44,31420.0
2020-06-30 12:25:00,27.44,27.46,27.41,27.41,25665.0,27.44,27.46,27.41,27.41,25665.0
2020-06-30 12:30:00,27.41,27.41,27.29,27.32,61070.0,27.41,27.41,27.29,27.32,61070.0
2020-06-30 12:35:00,27.32,27.33,27.25,27.26,20250.0,27.32,27.33,27.25,27.26,20250.0
2020-06-30 12:40:00,27.27,27.27,27.19,27.24,45835.0,27.27,27.27,27.19,27.24,45835.0
2020-06-30 12:45:00,27.26,27.27,27.21,27.23,9515.0,27.26,27.27,27.21,27.23,9515.0
2020-06-30 12:50:00,27.25,27.29,27.25,27.29,6500.0,27.25,27.29,27.25,27.29,6500.0
2020-06-30 12:55:00,27.29,27.29,27.23,27.27,9380.0,27.29,27.29,27.23,27.27,9380.0
2020-06-30 13:00:00,27.26,27.32,27.25,27.29,9135.0,27.26,27.32,27.25,27.29,9135.0
2020-06-30 13:05:00,27.32,27.33,27.21,27.23,15805.0,27.32,27.33,27.21,27.23,15805.0
2020-06-30 13:10:00,27.22,27.23,27.19,27.23,11890.0,27.22,27.23,27.19,27.23,11890.0
2020-06-30 13:15:00,27.23,27.25,27.19,27.22,17000.0,27.23,27.25,27.19,27.22,17000.0
2020-06-30 13:20:00,27.22,27.24,27.21,27.24,15000.0,27.22,27.24,27.21,27.24,15000.0
2020-06-30 13:25:00,27.22,27.23,27.2,27.21,11850.0,27.22,27.23,27.2,27.21,11850.0
2020-06-30 13:30:00,27.22,27.28,27.22,27.25,17660.0,27.22,27.28,27.22,27.25,17660.0
2020-06-30 13:35:00,27.25,27.26,27.2,27.26,27855.0,27.25,27.26,27.2,27.26,27855.0
2020-06-30 13:40:00,27.25,27.26,27.21,27.22,21000.0,27.25,27.26,27.21,27.22,21000.0
2020-06-30 13:45:00,27.22,27.3,27.22,27.29,27580.0,27.22,27.3,27.22,27.29,27580.0
2020-06-30 13:50:00,27.28,27.28,27.24,27.27,19465.0,27.28,27.28,27.24,27.27,19465.0
2020-06-30 13:55:00,27.27,27.3,27.25,27.25,26660.0,27.27,27.3,27.25,27.25,26660.0
2020-06-30 14:00:00,27.26,27.26,27.19,27.21,39285.0,27.26,27.26,27.19,27.21,39285.0
2020-06-30 14:05:00,27.21,27.24,27.19,27.23,34085.0,27.21,27.24,27.19,27.23,34085.0
2020-06-30 14:10:00,27.23,27.23,27.19,27.23,17970.0,27.23,27.23,27.19,27.23,17970.0
2020-06-30 14:15:00,27.22,27.23,27.19,27.2,21125.0,27.22,27.23,27.19,27.2,21125.0
2020-06-30 14:20:00,27.19,27.2,27.16,27.19,18125.0,27.19,27.2,27.16,27.19,18125.0
2020-06-30 14:25:00,27.19,27.19,27.14,27.18,32540.0,27.19,27.19,27.14,27.18,32540.0
2020-06-30 14:30:00,27.17,27.17,27.14,27.15,28250.0,27.17,27.17,27.14,27.15,28250.0
2020-06-30 14:35:00,27.14,27.15,27.12,27.14,31790.0,27.14,27.15,27.12,27.14,31790.0
2020-06-30 14:40:00,27.14,27.22,27.13,27.22,28720.0,27.14,27.22,27.13,27.22,28720.0
2020-06-30 14:45:00,27.21,27.24,27.21,27.22,20260.0,27.21,27.24,27.21,27.22,20260.0
2020-06-30 14:50:00,27.21,27.3,27.21,27.29,23820.0,27.21,27.3,27.21,27.29,23820.0
2020-06-30 14:55:00,27.27,27.29,27.26,27.28,15335.0,27.27,27.29,27.26,27.28,15335.0
2020-06-30 15:00:00,27.28,27.29,27.22,27.22,17140.0,27.28,27.29,27.22,27.22,17140.0
2020-06-30 15:05:00,27.22,27.23,27.19,27.21,27060.0,27.22,27.23,27.19,27.21,27060.0
2020-06-30 15:10:00,27.21,27.27,27.21,27.23,33810.0,27.21,27.27,27.21,27.23,33810.0
2020-06-30 15:15:00,27.21,27.25,27.21,27.21,15750.0,27.21,27.25,27.21,27.21,15750.0
2020-06-30 15:20:00,27.21,27.31,27.2,27.31,19100.0,27.21,27.31,27.2,27.31,19100.0
2020-06-30 15:25:00,27.31,27.34,27.3,27.3,23925.0,27.31,27.34,27.3,27.3,23925.0
2020-06-30 15:30:00,27.3,27.38,27.3,27.36,47460.0,27.3,27.38,27.3,27.36,47460.0
2020-06-30 15:35:00,27.36,27.36,27.34,27.35,26250.0,27.36,27.36,27.34,27.35,26250.0
2020-06-30 15:40:00,27.36,27.38,27.33,27.34,38430.0,27.36,27.38,27.33,27.34,38430.0
2020-06-30 15:45:00,27.33,27.35,27.29,27.34,54055.0,27.33,27.35,27.29,27.34,54055.0
2020-06-30 15:50:00,27.34,27.53,27.34,27.51,188495.0,27.34,27.53,27.34,27.51,188495.0
2020-06-30 15:55:00,27.51,27.51,27.43,27.44,232115.0,27.51,27.51,27.43,27.44,232115.0
2020-07-01 09:30:00,27.45,27.83,27.45,27.49,243115.0,27.45,27.83,27.45,27.49,243115.0
2020-07-01 09:35:00,27.53,27.58,27.25,27.37,97545.0,27.53,27.58,27.25,27.37,97545.0
2020-07-01 09:40:00,27.46,27.56,27.39,27.53,26715.0,27.46,27.56,27.39,27.53,26715.0
2020-07-01 09:45:00,27.44,27.52,27.34,27.4,65355.0,27.44,27.52,27.34,27.4,65355.0
2020-07-01 09:50:00,27.39,27.48,27.28,27.33,64590.0,27.39,27.48,27.28,27.33,64590.0
2020-07-01 09:55:00,27.28,27.44,27.24,27.42,97340.0,27.28,27.44,27.24,27.42,97340.0
2020-07-01 10:00:00,27.47,27.51,27.35,27.4,61650.0,27.47,27.51,27.35,27.4,61650.0
2020-07-01 10:05:00,27.45,27.53,27.42,27.44,24590.0,27.45,27.53,27.42,27.44,24590.0
2020-07-01 10:10:00,27.45,27.51,27.42,27.5,83990.0,27.45,27.51,27.42,27.5,83990.0
2020-07-01 10:15:00,27.48,27.56,27.46,27.55,61560.0,27.48,27.56,27.46,27.55,61560.0
2020-07-01 10:20:00,27.55,27.74,27.55,27.73,102790.0,27.55,27.74,27.55,27.73,102790.0
2020-07-01 10:25:00,27.74,27.86,27.73,27.8,109435.0,27.74,27.86,27.73,27.8,109435.0
2020-07-01 10:30:00,27.78,27.9,27.75,27.86,42895.0,27.78,27.9,27.75,27.86,42895.0
2020-07-01 10:35:00,27.85,27.97,27.82,27.93,85505.0,27.85,27.97,27.82,27.93,85505.0
2020-07-01 10:40:00,27.92,27.95,27.75,27.79,43510.0,27.92,27.95,27.75,27.79,43510.0
2020-07-01 10:45:00,27.8,27.81,27.65,27.65,58990.0,27.8,27.81,27.65,27.65,58990.0
2020-07-01 10:50:00,27.63,27.82,27.63,27.82,40460.0,27.63,27.82,27.63,27.82,40460.0
2020-07-01 10:55:00,27.78,27.8,27.58,27.61,64885.0,27.78,27.8,27.58,27.61,64885.0
2020-07-01 11:00:00,27.61,27.68,27.56,27.67,78875.0,27.61,27.68,27.56,27.67,78875.0
2020-07-01 11:05:00,27.66,27.73,27.63,27.73,41480.0,27.66,27.73,27.63,27.73,41480.0
2020-07-01 11:10:00,27.72,27.81,27.71,27.77,41350.0,27.72,27.81,27.71,27.77,41350.0
2020-07-01 11:15:00,27.77,27.8,27.74,27.76,21150.0,27.77,27.8,27.74,27.76,21150.0
2020-07-01 11:20:00,27.75,27.78,27.7,27.72,32655.0,27.75,27.78,27.7,27.72,32655.0
2020-07-01 11:25:00,27.73,27.73,27.54,27.54,61780.0,27.73,27.73,27.54,27.54,61780.0
2020-07-01 11:30:00,27.54,27.58,27.53,27.54,23735.0,27.54,27.58,27.53,27.54,23735.0
2020-07-01 11:35:00,27.52,27.56,27.49,27.54,23530.0,27.52,27.56,27.49,27.54,23530.0
2020-07-01 11:40:00,27.53,27.62,27.53,27.61,20060.0,27.53,27.62,27.53,27.61,20060.0
2020-07-01 11:45:00,27.64,27.66,27.62,27.66,24960.0,27.64,27.66,27.62,27.66,24960.0
2020-07-01 11:50:00,27.65,27.67,27.61,27.64,43500.0,27.65,27.67,27.61,27.64,43500.0
2020-07-01 11:55:00,27.65,27.7,27.62,27.68,47780.0,27.65,27.7,27.62,27.68,47780.0
2020-07-01 12:00:00,27.68,27.75,27.68,27.74,31565.0,27.68,27.75,27.68,27.74,31565.0
2020-07-01 12:05:00,27.76,27.76,27.73,27.73,15100.0,27.76,27.76,27.73,27.73,15100.0
2020-07-01 12:10:00,27.73,27.75,27.7,27.72,21750.0,27.73,27.75,27.7,27.72,21750.0
2020-07-01 12:15:00,27.72,27.76,27.72,27.74,30815.0,27.72,27.76,27.72,27.74,30815.0
2020-07-01 12:20:00,27.73,27.74,27.69,27.74,36980.0,27.73,27.74,27.69,27.74,36980.0
2020-07-01 12:25:00,27.73,27.77,27.71,27.72,58025.0,27.73,27.77,27.71,27.72,58025.0
2020-07-01 12:30:00,27.73,27.8,27.73,27.74,53750.0,27.73,27.8,27.73,27.74,53750.0
2020-07-01 12:35:00,27.75,27.75,27.69,27.71,90910.0,27.75,27.75,27.69,27.71,90910.0
2020-07-01 12:40:00,27.7,27.72,27.68,27.72,17955.0,27.7,27.72,27.68,27.72,17955.0
2020-07-01 12:45:00,27.72,27.75,27.64,27.64,76260.0,27.72,27.75,27.64,27.64,76260.0
2020-07-01 12:50:00,27.66,27.67,27.61,27.64,52925.0,27.66,27.67,27.61,27.64,52925.0
2020-07-01 12:55:00,27.64,27.67,27.63,27.67,23100.0,27.64,27.67,27.63,27.67,23100.0
2020-07-01 13:00:00,27.68,27.68,27.63,27.63,43560.0,27.68,27.68,27.63,27.63,43560.0
2020-07-01 13:05:00,27.63,27.65,27.55,27.55,25490.0,27.63,27.65,27.55,27.55,25490.0
2020-07-01 13:10:00,27.55,27.6,27.53,27.6,28545.0,27.55,27.6,27.53,27.6,28545.0
2020-07-01 13:15:00,27.6,27.63,27.59,27.63,23215.0,27.6,27.63,27.59,27.63,23215.0
2020-07-01 13:20:00,27.62,27.63,27.57,27.63,17660.0,27.62,27.63,27.57,27.63,17660.0
2020-07-01 13:25:00,27.64,27.67,27.64,27.66,29580.0,27.64,27.67,27.64,27.66,29580.0
2020-07-01 13:30:00,27.67,27.74,27.66,27.71,25815.0,27.67,27.74,27.66,27.71,25815.0
2020-07-01 13:35:00,27.72,27.79,27.72,27.75,26770.0,27.72,27.79,27.72,27.75,26770.0
2020-07-01 13:40:00,27.76,27.76,27.71,27.72,20855.0,27.76,27.76,27.71,27.72,20855.0
2020-07-01 13:45:00,27.74,27.74,27.69,27.72,19250.0,27.74,27.74,27.69,27.72,19250.0
2020-07-01 13:50:00,27.71,27.77,27.69,27.77,46090.0,27.71,27.77,27.69,27.77,46090.0
2020-07-01 13:55:00,27.77,27.79,27.75,27.79,22905.0,27.77,27.79,27.75,27.79,22905.0
2020-07-01 14:00:00,27.79,27.86,27.78,27.85,46600.0,27.79,27.86,27.78,27.85,46600.0
2020-07-01 14:05:00,27.85,27.86,27.84,27.85,37325.0,27.85,27.86,27.84,27.85,37325.0
2020-07-01 14:10:00,27.85,27.85,27.81,27.83,38240.0,27.85,27.85,27.81,27.83,38240.0
2020-07-01 14:15:00,27.84,27.88,27.83,27.88,35380.0,27.84,27.88,27.83,27.88,35380.0
2020-07-01 14:20:00,27.89,27.89,27.85,27.87,54130.0,27.89,27.89,27.85,27.87,54130.0
2020-07-01 14:25:00,27.87,27.9,27.85,27.87,67330.0,27.87,27.9,27.85,27.87,67330.0
2020-07-01 14:30:00,27.88,27.92,27.83,27.83,38765.0,27.88,27.92,27.83,27.83,38765.0
2020-07-01 14:35:00,27.81,27.81,27.77,27.79,34500.0,27.81,27.81,27.77,27.79,34500.0
2020-07-01 14:40:00,27.8,27.84,27.78,27.78,21575.0,27.8,27.84,27.78,27.78,21575.0
2020-07-01 14:45:00,27.79,27.79,27.77,27.78,25975.0,27.79,27.79,27.77,27.78,25975.0
2020-07-01 14:50:00,27.78,27.8,27.77,27.78,18115.0,27.78,27.8,27.77,27.78,18115.0
2020-07-01 14:55:00,27.79,27.83,27.76,27.8,15000.0,27.79,27.83,27.76,27.8,15000.0
2020-07-01 15:00:00,27.8,27.84,27.78,27.83,20275.0,27.8,27.84,27.78,27.83,20275.0
2020-07-01 15:05:00,27.83,27.87,27.82,27.87,21960.0,27.83,27.87,27.82,27.87,21960.0
2020-07-01 15:10:00,27.87,27.87,27.8,27.83,30060.0,27.87,27.87,27.8,27.83,30060.0
2020-07-01 15:15:00,27.84,27.87,27.81,27.87,43395.0,27.84,27.87,27.81,27.87,43395.0
2020-07-01 15:20:00,27.86,27.9,27.86,27.89,39665.0,27.86,27.9,27.86,27.89,39665.0
2020-07-01 15:25:00,27.89,27.93,27.87,27.88,59270.0,27.89,27.93,27.87,27.88,59270.0
2020-07-01 15:30:00,27.88,27.97,27.88,27.94,47555.0,27.88,27.97,27.88,27.94,47555.0
2020-07-01 15:35:00,27.93,27.94,27.85,27.86,49770.0,27.93,27.94,27.85,27.86,49770.0
2020-07-01 15:40:00,27.86,27.89,27.85,27.86,41725.0,27.86,27.89,27.85,27.86,41725.0
2020-07-01 15:45:00,27.87,27.89,27.85,27.89,55245.0,27.87,27.89,27.85,27.89,55245.0
2020-07-01 15:50:00,27.89,27.9,27.84,27.88,120800.0,27.89,27.9,27.84,27.88,120800.0
2020-07-01 15:55:00,27.87,27.88,27.82,27.83,166800.0,27.87,27.88,27.82,27.83,166800.0
2020-07-02 09:30:00,28.1,28.19,27.9,27.93,168195.0,28.1,28.19,27.9,27.93,168195.0
2020-07-02 09:35:00,27.87,27.91,27.72,27.81,70255.0,27.87,27.91,27.72,27.81,70255.0
2020-07-02 09:40:00,27.83,27.91,27.79,27.8,58045.0,27.83,27.91,27.79,27.8,58045.0
2020-07-02 09:45:00,27.8,27.8,27.62,27.65,59010.0,27.8,27.8,27.62,27.65,59010.0
2020-07-02 09:50:00,27.64,27.7,27.61,27.65,40435.0,27.64,27.7,27.61,27.65,40435.0
2020-07-02 09:55:00,27.66,27.67,27.56,27.6,48495.0,27.66,27.67,27.56,27.6,48495.0
2020-07-02 10:00:00,27.57,27.63,27.57,27.59,27825.0,27.57,27.63,27.57,27.59,27825.0
2020-07-02 10:05:00,27.6,27.65,27.59,27.65,61875.0,27.6,27.65,27.59,27.65,61875.0
2020-07-02 10:10:00,27.67,27.72,27.57,27.62,38185.0,27.67,27.72,27.57,27.62,38185.0
2020-07-02 10:15:00,27.67,27.78,27.67,27.77,54005.0,27.67,27.78,27.67,27.77,54005.0
2020-07-02 10:20:00,27.75,27.79,27.74,27.78,25085.0,27.75,27.79,27.74,27.78,25085.0
2020-07-02 10:25:00,27.78,27.78,27.65,27.66,32240.0,27.78,27.78,27.65,27.66,32240.0
2020-07-02 10:30:00,27.72,27.72,27.63,27.63,26655.0,27.72,27.72,27.63,27.63,26655.0
2020-07-02 10:35:00,27.66,27.79,27.66,27.78,37150.0,27.66,27.79,27.66,27.78,37150.0
2020-07-02 10:40:00,27.76,27.94,27.76,27.94,46180.0,27.76,27.94,27.76,27.94,46180.0
2020-07-02 10:45:00,27.91,27.96,27.9,27.94,34160.0,27.91,27.96,27.9,27.94,34160.0
2020-07-02 10:50:00,27.92,27.94,27.81,27.86,33520.0,27.92,27.94,27.81,27.86,33520.0
2020-07-02 10:55:00,27.88,27.92,27.85,27.89,23505.0,27.88,27.92,27.85,27.89,23505.0
2020-07-02 11:00:00,27.87,27.9,27.78,27.82,67765.0,27.87,27.9,27.78,27.82,67765.0
2020-07-02 11:05:00,27.82,27.88,27.8,27.87,17500.0,27.82,27.88,27.8,27.87,17500.0
2020-07-02 11:10:00,27.86,27.91,27.83,27.87,16095.0,27.86,27.91,27.83,27.87,16095.0
2020-07-02 11:15:00,27.85,27.87,27.83,27.86,21835.0,27.85,27.87,27.83,27.86,21835.0
2020-07-02 11:20:00,27.85,27.85,27.77,27.81,27980.0,27.85,27.85,27.77,27.81,27980.0
2020-07-02 11:25:00,27.8,27.85,27.75,27.77,47450.0,27.8,27.85,27.75,27.77,47450.0
2020-07-02 11:30:00,27.77,27.86,27.75,27.85,54275.0,27.77,27.86,27.75,27.85,54275.0
2020-07-02 11:35:00,27.85,27.87,27.84,27.86,12115.0,27.85,27.87,27.84,27.86,12115.0
2020-07-02 11:40:00,27.84,27.86,27.77,27.84,22510.0,27.84,27.86,27.77,27.84,22510.0
2020-07-02 11:45:00,27.84,27.87,27.83,27.84,25945.0,27.84,27.87,27.83,27.84,25945.0
2020-07-02 11:50:00,27.84,27.87,27.83,27.84,14000.0,27.84,27.87,27.83,27.84,14000.0
2020-07-02 11:55:00,27.85,27.85,27.83,27.84,10050.0,27.85,27.85,27.83,27.84,10050.0
2020-07-02 12:00:00,27.87,27.87,27.79,27.84,14540.0,27.87,27.87,27.79,27.84,14540.0
2020-07-02 12:05:00,27.83,27.86,27.82,27.83,15800.0,27.83,27.86,27.82,27.83,15800.0
2020-07-02 12:10:00,27.83,27.84,27.79,27.82,15020.0,27.83,27.84,27.79,27.82,15020.0
2020-07-02 12:15:00,27.83,27.87,27.8,27.85,20635.0,27.83,27.87,27.8,27.85,20635.0
2020-07-02 12:20:00,27.86,27.87,27.83,27.85,17160.0,27.86,27.87,27.83,27.85,17160.0
2020-07-02 12:25:00,27.84,27.84,27.78,27.83,14570.0,27.84,27.84,27.78,27.83,14570.0
2020-07-02 12:30:00,27.85,27.86,27.8,27.83,15820.0,27.85,27.86,27.8,27.83,15820.0
2020-07-02 12:35:00,27.82,27.85,27.81,27.84,25400.0,27.82,27.85,27.81,27.84,25400.0
2020-07-02 12:40:00,27.84,27.88,27.83,27.86,11960.0,27.84,27.88,27.83,27.86,11960.0
2020-07-02 12:45:00,27.87,27.87,27.83,27.86,30960.0,27.87,27.87,27.83,27.86,30960.0
2020-07-02 12:50:00,27.87,27.88,27.81,27.82,108840.0,27.87,27.88,27.81,27.82,108840.0
2020-07-02 12:55:00,27.83,27.85,27.81,27.85,22595.0,27.83,27.85,27.81,27.85,22595.0
2020-07-02 13:00:00,27.82,27.86,27.81,27.84,19160.0,27.82,27.86,27.81,27.84,19160.0
2020-07-02 13:05:00,27.85,27.87,27.84,27.86,19445.0,27.85,27.87,27.84,27.86,19445.0
2020-07-02 13:10:00,27.86,27.87,27.84,27.87,13750.0,27.86,27.87,27.84,27.87,13750.0
2020-07-02 13:15:00,27.89,27.9,27.87,27.88,8810.0,27.89,27.9,27.87,27.88,8810.0
2020-07-02 13:20:00,27.88,27.89,27.85,27.88,13025.0,27.88,27.89,27.85,27.88,13025.0
2020-07-02 13:25:00,27.87,27.88,27.84,27.85,18650.0,27.87,27.88,27.84,27.85,18650.0
2020-07-02 13:30:00,27.85,27.87,27.84,27.84,15100.0,27.85,27.87,27.84,27.84,15100.0
2020-07-02 13:35:00,27.84,27.87,27.84,27.86,16880.0,27.84,27.87,27.84,27.86,16880.0
2020-07-02 13:40:00,27.87,27.89,27.84,27.89,16315.0,27.87,27.89,27.84,27.89,16315.0
2020-07-02 13:45:00,27.88,27.91,27.88,27.9,54460.0,27.88,27.91,27.88,27.9,54460.0
2020-07-02 13:50:00,27.9,27.91,27.88,27.9,25890.0,27.9,27.91,27.88,27.9,25890.0
2020-07-02 13:55:00,27.89,27.91,27.84,27.91,52215.0,27.89,27.91,27.84,27.91,52215.0
2020-07-02 14:00:00,27.9,27.92,27.85,27.87,32755.0,27.9,27.92,27.85,27.87,32755.0
2020-07-02 14:05:00,27.86,27.92,27.85,27.88,25360.0,27.86,27.92,27.85,27.88,25360.0
2020-07-02 14:10:00,27.89,27.89,27.86,27.89,27250.0,27.89,27.89,27.86,27.89,27250.0
2020-07-02 14:15:00,27.89,27.91,27.88,27.91,27410.0,27.89,27.91,27.88,27.91,27410.0
2020-07-02 14:20:00,27.91,27.92,27.89,27.92,19370.0,27.91,27.92,27.89,27.92,19370.0
2020-07-02 14:25:00,27.93,27.94,27.87,27.89,28500.0,27.93,27.94,27.87,27.89,28500.0
2020-07-02 14:30:00,27.88,27.91,27.87,27.9,11565.0,27.88,27.91,27.87,27.9,11565.0
2020-07-02 14:35:00,27.9,27.9,27.88,27.88,39820.0,27.9,27.9,27.88,27.88,39820.0
2020-07-02 14:40:00,27.87,27.94,27.87,27.93,52975.0,27.87,27.94,27.87,27.93,52975.0
2020-07-02 14:45:00,27.92,27.94,27.89,27.89,18180.0,27.92,27.94,27.89,27.89,18180.0
2020-07-02 14:50:00,27.89,27.9,27.87,27.89,41890.0,27.89,27.9,27.87,27.89,41890.0
2020-07-02 14:55:00,27.89,27.9,27.85,27.86,14730.0,27.89,27.9,27.85,27.86,14730.0
2020-07-02 15:00:00,27.86,27.88,27.81,27.81,24810.0,27.86,27.88,27.81,27.81,24810.0
2020-07-02 15:05:00,27.8,27.81,27.77,27.78,25500.0,27.8,27.81,27.77,27.78,25500.0
2020-07-02 15:10:00,27.78,27.79,27.76,27.77,33135.0,27.78,27.79,27.76,27.77,33135.0
2020-07-02 15:15:00,27.78,27.78,27.76,27.77,26900.0,27.78,27.78,27.76,27.77,26900.0
2020-07-02 15:20:00,27.77,27.79,27.77,27.79,26060.0,27.77,27.79,27.77,27.79,26060.0
2020-07-02 15:25:00,27.78,27.78,27.74,27.75,21405.0,27.78,27.78,27.74,27.75,21405.0
2020-07-02 15:30:00,27.74,27.8,27.74,27.79,45450.0,27.74,27.8,27.74,27.79,45450.0
2020-07-02 15:35:00,27.79,27.8,27.68,27.7,74815.0,27.79,27.8,27.68,27.7,74815.0
2020-07-02 15:40:00,27.69,27.71,27.66,27.67,116850.0,27.69,27.71,27.66,27.67,116850.0
2020-07-02 15:45:00,27.67,27.67,27.64,27.64,51500.0,27.67,27.67,27.64,27.64,51500.0
2020-07-02 15:50:00,27.64,27.67,27.62,27.67,136325.0,27.64,27.67,27.62,27.67,136325.0
2020-07-02 15:55:00,27.67,27.69,27.64,27.68,185670.0,27.67,27.69,27.64,27.68,185670.0
2020-07-06 09:30:00,27.93,28.01,27.87,28.0,203270.0,27.93,28.01,27.87,28.0,203270.0
2020-07-06 09:35:00,28.0,28.15,27.98,28.03,98910.0,28.0,28.15,27.98,28.03,98910.0
2020-07-06 09:40:00,28.06,28.15,28.05,28.05,79770.0,28.06,28.15,28.05,28.05,79770.0
2020-07-06 09:45:00,28.06,28.13,28.0,28.0,77160.0,28.06,28.13,28.0,28.0,77160.0
2020-07-06 09:50:00,27.98,28.01,27.83,27.99,93040.0,27.98,28.01,27.83,27.99,93040.0
2020-07-06 09:55:00,28.0,28.07,27.99,28.01,50130.0,28.0,28.07,27.99,28.01,50130.0
2020-07-06 10:00:00,28.03,28.09,27.95,28.0,49695.0,28.03,28.09,27.95,28.0,49695.0
2020-07-06 10:05:00,28.03,28.05,27.9,28.04,42420.0,28.03,28.05,27.9,28.04,42420.0
2020-07-06 10:10:00,28.05,28.07,27.97,28.04,88160.0,28.05,28.07,27.97,28.04,88160.0
2020-07-06 10:15:00,28.07,28.23,28.04,28.23,104515.0,28.07,28.23,28.04,28.23,104515.0
2020-07-06 10:20:00,28.25,28.25,28.14,28.17,49685.0,28.25,28.25,28.14,28.17,49685.0
2020-07-06 10:25:00,28.19,28.25,28.19,28.2,76030.0,28.19,28.25,28.19,28.2,76030.0
2020-07-06 10:30:00,28.21,28.41,28.2,28.39,69820.0,28.21,28.41,28.2,28.39,69820.0
2020-07-06 10:35:00,28.37,28.46,28.37,28.46,59160.0,28.37,28.46,28.37,28.46,59160.0
2020-07-06 10:40:00,28.45,28.45,28.34,28.37,40020.0,28.45,28.45,28.34,28.37,40020.0
2020-07-06 10:45:00,28.36,28.42,28.34,28.39,31710.0,28.36,28.42,28.34,28.39,31710.0
2020-07-06 10:50:00,28.37,28.38,28.34,28.36,29795.0,28.37,28.38,28.34,28.36,29795.0
2020-07-06 10:55:00,28.34,28.47,28.34,28.45,35035.0,28.34,28.47,28.34,28.45,35035.0
2020-07-06 11:00:00,28.45,28.53,28.44,28.47,61885.0,28.45,28.53,28.44,28.47,61885.0
2020-07-06 11:05:00,28.45,28.49,28.42,28.43,25065.0,28.45,28.49,28.42,28.43,25065.0
2020-07-06 11:10:00,28.44,28.45,28.39,28.4,42560.0,28.44,28.45,28.39,28.4,42560.0
2020-07-06 11:15:00,28.4,28.43,28.39,28.43,28615.0,28.4,28.43,28.39,28.43,28615.0
2020-07-06 11:20:00,28.43,28.48,28.4,28.47,26750.0,28.43,28.48,28.4,28.47,26750.0
2020-07-06 11:25:00,28.46,28.46,28.42,28.45,35990.0,28.46,28.46,28.42,28.45,35990.0
2020-07-06 11:30:00,28.45,28.45,28.37,28.38,56445.0,28.45,28.45,28.37,28.38,56445.0
2020-07-06 11:35:00,28.39,28.41,28.36,28.36,33695.0,28.39,28.41,28.36,28.36,33695.0
2020-07-06 11:40:00,28.37,28.39,28.35,28.38,22085.0,28.37,28.39,28.35,28.38,22085.0
2020-07-06 11:45:00,28.37,28.4,28.35,28.38,40215.0,28.37,28.4,28.35,28.38,40215.0
2020-07-06 11:50:00,28.39,28.41,28.37,28.39,21260.0,28.39,28.41,28.37,28.39,21260.0
2020-07-06 11:55:00,28.39,28.39,28.31,28.32,21485.0,28.39,28.39,28.31,28.32,21485.0
2020-07-06 12:00:00,28.33,28.34,28.28,28.3,26830.0,28.33,28.34,28.28,28.3,26830.0
2020-07-06 12:05:00,28.3,28.3,28.17,28.18,33175.0,28.3,28.3,28.17,28.18,33175.0
2020-07-06 12:10:00,28.18,28.22,28.14,28.22,65150.0,28.18,28.22,28.14,28.22,65150.0
2020-07-06 12:15:00,28.21,28.25,28.15,28.16,34540.0,28.21,28.25,28.15,28.16,34540.0
2020-07-06 12:20:00,28.14,28.15,28.08,28.08,20230.0,28.14,28.15,28.08,28.08,20230.0
2020-07-06 12:25:00,28.09,28.13,28.08,28.1,22475.0,28.09,28.13,28.08,28.1,22475.0
2020-07-06 12:30:00,28.11,28.11,28.08,28.08,14980.0,28.11,28.11,28.08,28.08,14980.0
2020-07-06 12:35:00,28.1,28.15,28.1,28.15,14895.0,28.1,28.15,28.1,28.15,14895.0
2020-07-06 12:40:00,28.14,28.18,28.14,28.18,12035.0,28.14,28.18,28.14,28.18,12035.0
2020-07-06 12:45:00,28.18,28.19,28.14,28.15,16750.0,28.18,28.19,28.14,28.15,16750.0
2020-07-06 12:50:00,28.15,28.17,28.14,28.16,18365.0,28.15,28.17,28.14,28.16,18365.0
2020-07-06 12:55:00,28.17,28.19,28.16,28.18,18035.0,28.17,28.19,28.16,28.18,18035.0
2020-07-06 13:00:00,28.16,28.18,28.16,28.17,15850.0,28.16,28.18,28.16,28.17,15850.0
2020-07-06 13:05:00,28.16,28.17,28.11,28.11,22670.0,28.16,28.17,28.11,28.11,22670.0
2020-07-06 13:10:00,28.11,28.11,28.04,28.06,30380.0,28.11,28.11,28.04,28.06,30380.0
2020-07-06 13:15:00,28.03,28.04,27.99,27.99,22185.0,28.03,28.04,27.99,27.99,22185.0
2020-07-06 13:20:00,27.99,28.01,27.97,28.01,36390.0,27.99,28.01,27.97,28.01,36390.0
2020-07-06 13:25:00,28.0,28.05,28.0,28.03,20675.0,28.0,28.05,28.0,28.03,20675.0
2020-07-06 13:30:00,28.04,28.06,28.02,28.02,7500.0,28.04,28.06,28.02,28.02,7500.0
2020-07-06 13:35:00,28.02,28.06,28.0,28.0,58365.0,28.02,28.06,28.0,28.0,58365.0
2020-07-06 13:40:00,28.0,28.01,27.97,27.98,12500.0,28.0,28.01,27.97,27.98,12500.0
2020-07-06 13:45:00,28.0,28.0,27.93,27.93,20485.0,28.0,28.0,27.93,27.93,20485.0
2020-07-06 13:50:00,27.94,27.96,27.91,27.94,30335.0,27.94,27.96,27.91,27.94,30335.0
2020-07-06 13:55:00,27.94,27.94,27.92,27.93,29165.0,27.94,27.94,27.92,27.93,29165.0
2020-07-06 14:00:00,27.95,27.96,27.9,27.91,23340.0,27.95,27.96,27.9,27.91,23340.0
2020-07-06 14:05:00,27.91,27.91,27.86,27.89,58195.0,27.91,27.91,27.86,27.89,58195.0
2020-07-06 14:10:00,27.89,27.9,27.84,27.85,59335.0,27.89,27.9,27.84,27.85,59335.0
2020-07-06 14:15:00,27.85,27.85,27.77,27.78,93875.0,27.85,27.85,27.77,27.78,93875.0
2020-07-06 14:20:00,27.78,27.82,27.75,27.81,18380.0,27.78,27.82,27.75,27.81,18380.0
2020-07-06 14:25:00,27.8,27.82,27.76,27.82,26630.0,27.8,27.82,27.76,27.82,26630.0
2020-07-06 14:30:00,27.81,27.87,27.81,27.86,25880.0,27.81,27.87,27.81,27.86,25880.0
2020-07-06 14:35:00,27.86,27.87,27.84,27.85,20340.0,27.86,27.87,27.84,27.85,20340.0
2020-07-06 14:40:00,27.85,27.85,27.82,27.82,18510.0,27.85,27.85,27.82,27.82,18510.0
2020-07-06 14:45:00,27.82,27.83,27.8,27.82,21850.0,27.82,27.83,27.8,27.82,21850.0
2020-07-06 14:50:00,27.8,27.81,27.77,27.79,18620.0,27.8,27.81,27.77,27.79,18620.0
2020-07-06 14:55:00,27.78,27.81,27.78,27.79,10510.0,27.78,27.81,27.78,27.79,10510.0
2020-07-06 15:00:00,27.79,27.84,27.75,27.77,51155.0,27.79,27.84,27.75,27.77,51155.0
2020-07-06 15:05:00,27.78,27.79,27.73,27.76,25855.0,27.78,27.79,27.73,27.76,25855.0
2020-07-06 15:10:00,27.76,27.84,27.75,27.83,38705.0,27.76,27.84,27.75,27.83,38705.0
2020-07-06 15:15:00,27.83,27.84,27.82,27.84,34270.0,27.83,27.84,27.82,27.84,34270.0
2020-07-06 15:20:00,27.84,27.89,27.84,27.87,51540.0,27.84,27.89,27.84,27.87,51540.0
2020-07-06 15:25:00,27.84,27.86,27.83,27.86,30100.0,27.84,27.86,27.83,27.86,30100.0
2020-07-06 15:30:00,27.88,27.88,27.85,27.88,37055.0,27.88,27.88,27.85,27.88,37055.0
2020-07-06 15:35:00,27.89,27.91,27.87,27.88,77275.0,27.89,27.91,27.87,27.88,77275.0
2020-07-06 15:40:00,27.89,27.92,27.88,27.91,51475.0,27.89,27.92,27.88,27.91,51475.0
2020-07-06 15:45:00,27.91,27.94,27.89,27.94,84580.0,27.91,27.94,27.89,27.94,84580.0
2020-07-06 15:50:00,27.93,27.93,27.88,27.91,183585.0,27.93,27.93,27.88,27.91,183585.0
2020-07-06 15:55:00,27.93,27.95,27.89,27.94,191700.0,27.93,27.95,27.89,27.94,191700.0
2020-07-07 09:30:00,27.4,27.8,27.26,27.67,310380.0,27.4,27.8,27.26,27.67,310380.0
2020-07-07 09:35:00,27.67,27.67,27.28,27.31,115270.0,27.67,27.67,27.28,27.31,115270.0
2020-07-07 09:40:00,27.36,27.61,27.34,27.57,62300.0,27.36,27.61,27.34,27.57,62300.0
2020-07-07 09:45:00,27.53,27.6,27.44,27.5,91065.0,27.53,27.6,27.44,27.5,91065.0
2020-07-07 09:50:00,27.5,27.57,27.37,27.41,70600.0,27.5,27.57,27.37,27.41,70600.0
2020-07-07 09:55:00,27.37,27.41,27.21,27.26,98950.0,27.37,27.41,27.21,27.26,98950.0
2020-07-07 10:00:00,27.26,27.4,27.26,27.33,127535.0,27.26,27.4,27.26,27.33,127535.0
2020-07-07 10:05:00,27.33,27.39,27.25,27.34,77180.0,27.33,27.39,27.25,27.34,77180.0
2020-07-07 10:10:00,27.36,27.5,27.36,27.5,39995.0,27.36,27.5,27.36,27.5,39995.0
2020-07-07 10:15:00,27.49,27.6,27.47,27.6,42620.0,27.49,27.6,27.47,27.6,42620.0
2020-07-07 10:20:00,27.59,27.66,27.54,27.54,143955.0,27.59,27.66,27.54,27.54,143955.0
2020-07-07 10:25:00,27.52,27.52,27.42,27.46,96010.0,27.52,27.52,27.42,27.46,96010.0
2020-07-07 10:30:00,27.46,27.6,27.43,27.52,83425.0,27.46,27.6,27.43,27.52,83425.0
2020-07-07 10:35:00,27.52,27.57,27.47,27.49,121795.0,27.52,27.57,27.47,27.49,121795.0
2020-07-07 10:40:00,27.49,27.63,27.47,27.63,60830.0,27.49,27.63,27.47,27.63,60830.0
2020-07-07 10:45:00,27.63,27.67,27.58,27.67,48500.0,27.63,27.67,27.58,27.67,48500.0
2020-07-07 10:50:00,27.66,27.71,27.65,27.69,54195.0,27.66,27.71,27.65,27.69,54195.0
2020-07-07 10:55:00,27.69,27.73,27.65,27.66,124325.0,27.69,27.73,27.65,27.66,124325.0
2020-07-07 11:00:00,27.66,27.78,27.66,27.78,38000.0,27.66,27.78,27.66,27.78,38000.0
2020-07-07 11:05:00,27.78,27.82,27.76,27.79,40330.0,27.78,27.82,27.76,27.79,40330.0
2020-07-07 11:10:00,27.8,27.88,27.78,27.87,46755.0,27.8,27.88,27.78,27.87,46755.0
2020-07-07 11:15:00,27.87,28.05,27.87,28.03,102825.0,27.87,28.05,27.87,28.03,102825.0
2020-07-07 11:20:00,28.03,28.08,28.03,28.06,63385.0,28.03,28.08,28.03,28.06,63385.0
2020-07-07 11:25:00,28.06,28.12,28.06,28.06,39230.0,28.06,28.12,28.06,28.06,39230.0
2020-07-07 11:30:00,28.05,28.07,27.95,27.96,89050.0,28.05,28.07,27.95,27.96,89050.0
2020-07-07 11:35:00,27.96,28.01,27.94,27.97,44540.0,27.96,28.01,27.94,27.97,44540.0
2020-07-07 11:40:00,27.98,28.05,27.97,28.01,39900.0,27.98,28.05,27.97,28.01,39900.0
2020-07-07 11:45:00,28.02,28.1,28.01,28.1,150765.0,28.02,28.1,28.01,28.1,150765.0
2020-07-07 11:50:00,28.09,28.15,28.06,28.11,52035.0,28.09,28.15,28.06,28.11,52035.0
2020-07-07 11:55:00,28.11,28.12,27.98,28.0,78155.0,28.11,28.12,27.98,28.0,78155.0
2020-07-07 12:00:00,27.99,28.01,27.95,27.98,70025.0,27.99,28.01,27.95,27.98,70025.0
2020-07-07 12:05:00,27.95,28.02,27.95,27.97,26315.0,27.95,28.02,27.95,27.97,26315.0
2020-07-07 12:10:00,27.97,27.97,27.91,27.91,33360.0,27.97,27.97,27.91,27.91,33360.0
2020-07-07 12:15:00,27.91,27.97,27.9,27.95,48820.0,27.91,27.97,27.9,27.95,48820.0
2020-07-07 12:20:00,27.95,28.05,27.94,28.01,40095.0,27.95,28.05,27.94,28.01,40095.0
2020-07-07 12:25:00,27.98,27.98,27.87,27.87,56005.0,27.98,27.98,27.87,27.87,56005.0
2020-07-07 12:30:00,27.85,27.99,27.85,27.96,33045.0,27.85,27.99,27.85,27.96,33045.0
2020-07-07 12:35:00,27.96,28.01,27.96,28.0,37220.0,27.96,28.01,27.96,28.0,37220.0
2020-07-07 12:40:00,28.0,28.0,27.87,27.92,56155.0,28.0,28.0,27.87,27.92,56155.0
2020-07-07 12:45:00,27.92,27.97,27.91,27.94,17500.0,27.92,27.97,27.91,27.94,17500.0
2020-07-07 12:50:00,27.94,27.95,27.89,27.92,32220.0,27.94,27.95,27.89,27.92,32220.0
2020-07-07 12:55:00,27.92,27.98,27.88,27.95,27695.0,27.92,27.98,27.88,27.95,27695.0
2020-07-07 13:00:00,27.95,27.99,27.94,27.98,41850.0,27.95,27.99,27.94,27.98,41850.0
2020-07-07 13:05:00,27.98,28.01,27.89,27.9,44000.0,27.98,28.01,27.89,27.9,44000.0
2020-07-07 13:10:00,27.89,27.95,27.88,27.95,24710.0,27.89,27.95,27.88,27.95,24710.0
2020-07-07 13:15:00,27.96,27.96,27.9,27.91,33795.0,27.96,27.96,27.9,27.91,33795.0
2020-07-07 13:20:00,27.9,27.93,27.89,27.92,19865.0,27.9,27.93,27.89,27.92,19865.0
2020-07-07 13:25:00,27.9,27.93,27.82,27.87,29565.0,27.9,27.93,27.82,27.87,29565.0
2020-07-07 13:30:00,27.85,27.93,27.85,27.93,25660.0,27.85,27.93,27.85,27.93,25660.0
2020-07-07 13:35:00,27.93,27.95,27.9,27.95,12410.0,27.93,27.95,27.9,27.95,12410.0
2020-07-07 13:40:00,27.96,27.98,27.91,27.96,41910.0,27.96,27.98,27.91,27.96,41910.0
2020-07-07 13:45:00,27.94,27.95,27.93,27.93,26200.0,27.94,27.95,27.93,27.93,26200.0
2020-07-07 13:50:00,27.93,27.94,27.84,27.85,42175.0,27.93,27.94,27.84,27.85,42175.0
2020-07-07 13:55:00,27.86,27.91,27.86,27.9,24995.0,27.86,27.91,27.86,27.9,24995.0
2020-07-07 14:00:00,27.91,27.94,27.87,27.9,24810.0,27.91,27.94,27.87,27.9,24810.0
2020-07-07 14:05:00,27.91,27.97,27.9,27.95,20500.0,27.91,27.97,27.9,27.95,20500.0
2020-07-07 14:10:00,27.94,27.98,27.94,27.96,22205.0,27.94,27.98,27.94,27.96,22205.0
2020-07-07 14:15:00,27.95,28.0,27.93,27.94,28625.0,27.95,28.0,27.93,27.94,28625.0
2020-07-07 14:20:00,27.95,27.95,27.9,27.92,40530.0,27.95,27.95,27.9,27.92,40530.0
2020-07-07 14:25:00,27.92,27.94,27.9,27.9,31555.0,27.92,27.94,27.9,27.9,31555.0
2020-07-07 14:30:00,27.9,27.9,27.84,27.86,30270.0,27.9,27.9,27.84,27.86,30270.0
2020-07-07 14:35:00,27.87,27.88,27.83,27.85,29065.0,27.87,27.88,27.83,27.85,29065.0
2020-07-07 14:40:00,27.86,27.87,27.82,27.84,65025.0,27.86,27.87,27.82,27.84,65025.0
2020-07-07 14:45:00,27.84,27.87,27.82,27.85,24650.0,27.84,27.87,27.82,27.85,24650.0
2020-07-07 14:50:00,27.86,27.86,27.81,27.81,29130.0,27.86,27.86,27.81,27.81,29130.0
2020-07-07 14:55:00,27.81,27.84,27.74,27.81,91165.0,27.81,27.84,27.74,27.81,91165.0
2020-07-07 15:00:00,27.81,27.81,27.68,27.69,183530.0,27.81,27.81,27.68,27.69,183530.0
2020-07-07 15:05:00,27.69,27.75,27.69,27.69,56365.0,27.69,27.75,27.69,27.69,56365.0
2020-07-07 15:10:00,27.69,27.73,27.69,27.71,29930.0,27.69,27.73,27.69,27.71,29930.0
2020-07-07 15:15:00,27.71,27.74,27.7,27.74,40160.0,27.71,27.74,27.7,27.74,40160.0
2020-07-07 15:20:00,27.74,27.79,27.72,27.78,44950.0,27.74,27.79,27.72,27.78,44950.0
2020-07-07 15:25:00,27.78,27.79,27.73,27.75,32000.0,27.78,27.79,27.73,27.75,32000.0
2020-07-07 15:30:00,27.75,27.76,27.72,27.73,53635.0,27.75,27.76,27.72,27.73,53635.0
2020-07-07 15:35:00,27.72,27.73,27.7,27.7,38915.0,27.72,27.73,27.7,27.7,38915.0
2020-07-07 15:40:00,27.71,27.74,27.65,27.67,61025.0,27.71,27.74,27.65,27.67,61025.0
2020-07-07 15:45:00,27.66,27.66,27.6,27.63,76125.0,27.66,27.66,27.6,27.63,76125.0
2020-07-07 15:50:00,27.61,27.66,27.56,27.58,115425.0,27.61,27.66,27.56,27.58,115425.0
2020-07-07 15:55:00,27.57,27.64,27.57,27.59,221490.0,27.57,27.64,27.57,27.59,221490.0
2020-07-08 09:30:00,27.84,27.97,27.7,27.97,269705.0,27.84,27.97,27.7,27.97,269705.0
2020-07-08 09:35:00,27.94,28.11,27.88,28.09,113950.0,27.94,28.11,27.88,28.09,113950.0
2020-07-08 09:40:00,28.1,28.16,28.02,28.08,83860.0,28.1,28.16,28.02,28.08,83860.0
2020-07-08 09:45:00,28.08,28.22,28.05,28.15,66850.0,28.08,28.22,28.05,28.15,66850.0
2020-07-08 09:50:00,28.14,28.23,28.06,28.22,90670.0,28.14,28.23,28.06,28.22,90670.0
2020-07-08 09:55:00,28.22,28.34,28.2,28.25,131010.0,28.22,28.34,28.2,28.25,131010.0
2020-07-08 10:00:00,28.28,28.38,28.14,28.16,128880.0,28.28,28.38,28.14,28.16,128880.0
2020-07-08 10:05:00,28.13,28.23,28.13,28.23,46820.0,28.13,28.23,28.13,28.23,46820.0
2020-07-08 10:10:00,28.22,28.26,28.19,28.22,78115.0,28.22,28.26,28.19,28.22,78115.0
2020-07-08 10:15:00,28.21,28.28,28.18,28.28,65445.0,28.21,28.28,28.18,28.28,65445.0
2020-07-08 10:20:00,28.29,28.31,28.24,28.25,54440.0,28.29,28.31,28.24,28.25,54440.0
2020-07-08 10:25:00,28.25,28.29,28.19,28.2,38695.0,28.25,28.29,28.19,28.2,38695.0
2020-07-08 10:30:00,28.21,28.25,28.17,28.25,25890.0,28.21,28.25,28.17,28.25,25890.0
2020-07-08 10:35:00,28.25,28.28,28.23,28.26,36535.0,28.25,28.28,28.23,28.26,36535.0
2020-07-08 10:40:00,28.25,28.33,28.25,28.29,88215.0,28.25,28.33,28.25,28.29,88215.0
2020-07-08 10:45:00,28.28,28.4,28.26,28.4,42740.0,28.28,28.4,28.26,28.4,42740.0
2020-07-08 10:50:00,28.39,28.44,28.37,28.43,65540.0,28.39,28.44,28.37,28.43,65540.0
2020-07-08 10:55:00,28.44,28.49,28.4,28.44,95410.0,28.44,28.49,28.4,28.44,95410.0
2020-07-08 11:00:00,28.43,28.43,28.25,28.28,49320.0,28.43,28.43,28.25,28.28,49320.0
2020-07-08 11:05:00,28.25,28.28,28.16,28.19,40000.0,28.25,28.28,28.16,28.19,40000.0
2020-07-08 11:10:00,28.19,28.23,28.14,28.23,18965.0,28.19,28.23,28.14,28.23,18965.0
2020-07-08 11:15:00,28.21,28.21,28.05,28.06,72215.0,28.21,28.21,28.05,28.06,72215.0
2020-07-08 11:20:00,28.06,28.1,27.92,27.99,81650.0,28.06,28.1,27.92,27.99,81650.0
2020-07-08 11:25:00,27.98,28.1,27.98,28.08,24340.0,27.98,28.1,27.98,28.08,24340.0
2020-07-08 11:30:00,28.08,28.13,28.07,28.09,21955.0,28.08,28.13,28.07,28.09,21955.0
2020-07-08 11:35:00,28.08,28.17,28.07,28.15,17500.0,28.08,28.17,28.07,28.15,17500.0
2020-07-08 11:40:00,28.16,28.2,28.14,28.16,23815.0,28.16,28.2,28.14,28.16,23815.0
2020-07-08 11:45:00,28.19,28.23,28.16,28.17,13000.0,28.19,28.23,28.16,28.17,13000.0
2020-07-08 11:50:00,28.17,28.28,28.17,28.27,11510.0,28.17,28.28,28.17,28.27,11510.0
2020-07-08 11:55:00,28.26,28.3,28.25,28.3,58420.0,28.26,28.3,28.25,28.3,58420.0
2020-07-08 12:00:00,28.32,28.35,28.28,28.34,37745.0,28.32,28.35,28.28,28.34,37745.0
2020-07-08 12:05:00,28.34,28.46,28.34,28.37,97035.0,28.34,28.46,28.34,28.37,97035.0
2020-07-08 12:10:00,28.38,28.47,28.37,28.46,80485.0,28.38,28.47,28.37,28.46,80485.0
2020-07-08 12:15:00,28.46,28.47,28.41,28.44,122835.0,28.46,28.47,28.41,28.44,122835.0
2020-07-08 12:20:00,28.44,28.49,28.41,28.48,53235.0,28.44,28.49,28.41,28.48,53235.0
2020-07-08 12:25:00,28.48,28.58,28.48,28.54,168870.0,28.48,28.58,28.48,28.54,168870.0
2020-07-08 12:30:00,28.54,28.9,28.53,28.87,1348470.0,28.54,28.9,28.53,28.87,1348470.0
2020-07-08 12:35:00,28.86,28.89,28.73,28.85,478555.0,28.86,28.89,28.73,28.85,478555.0
2020-07-08 12:40:00,28.84,28.99,28.75,28.87,281235.0,28.84,28.99,28.75,28.87,281235.0
2020-07-08 12:45:00,28.87,28.92,28.84,28.91,99570.0,28.87,28.92,28.84,28.91,99570.0
2020-07-08 12:50:00,28.92,29.02,28.86,28.91,180170.0,28.92,29.02,28.86,28.91,180170.0
2020-07-08 12:55:00,28.92,29.07,28.92,29.05,101850.0,28.92,29.07,28.92,29.05,101850.0
2020-07-08 13:00:00,29.03,29.03,28.87,28.92,102810.0,29.03,29.03,28.87,28.92,102810.0
2020-07-08 13:05:00,28.92,28.95,28.87,28.94,83115.0,28.92,28.95,28.87,28.94,83115.0
2020-07-08 13:10:00,28.91,28.93,28.85,28.93,48050.0,28.91,28.93,28.85,28.93,48050.0
2020-07-08 13:15:00,28.92,28.93,28.87,28.91,30450.0,28.92,28.93,28.87,28.91,30450.0
2020-07-08 13:20:00,28.93,29.04,28.93,28.95,106730.0,28.93,29.04,28.93,28.95,106730.0
2020-07-08 13:25:00,28.96,28.96,28.84,28.87,54415.0,28.96,28.96,28.84,28.87,54415.0
2020-07-08 13:30:00,28.87,28.98,28.87,28.95,60460.0,28.87,28.98,28.87,28.95,60460.0
2020-07-08 13:35:00,28.95,28.97,28.91,28.95,36925.0,28.95,28.97,28.91,28.95,36925.0
2020-07-08 13:40:00,28.94,28.95,28.89,28.89,49785.0,28.94,28.95,28.89,28.89,49785.0
2020-07-08 13:45:00,28.87,28.88,28.81,28.87,57800.0,28.87,28.88,28.81,28.87,57800.0
2020-07-08 13:50:00,28.87,28.92,28.83,28.83,41635.0,28.87,28.92,28.83,28.83,41635.0
2020-07-08 13:55:00,28.82,28.91,28.79,28.91,62855.0,28.82,28.91,28.79,28.91,62855.0
2020-07-08 14:00:00,28.92,28.98,28.89,28.92,88915.0,28.92,28.98,28.89,28.92,88915.0
2020-07-08 14:05:00,28.94,28.98,28.92,28.96,71095.0,28.94,28.98,28.92,28.96,71095.0
2020-07-08 14:10:00,28.96,29.12,28.94,29.11,118840.0,28.96,29.12,28.94,29.11,118840.0
2020-07-08 14:15:00,29.11,29.16,29.09,29.13,98620.0,29.11,29.16,29.09,29.13,98620.0
2020-07-08 14:20:00,29.12,29.12,29.03,29.09,49175.0,29.12,29.12,29.03,29.09,49175.0
2020-07-08 14:25:00,29.09,29.12,29.03,29.12,73615.0,29.09,29.12,29.03,29.12,73615.0
2020-07-08 14:30:00,29.12,29.13,29.04,29.08,61140.0,29.12,29.13,29.04,29.08,61140.0
2020-07-08 14:35:00,29.05,29.11,29.04,29.05,76090.0,29.05,29.11,29.04,29.05,76090.0
2020-07-08 14:40:00,29.06,29.06,28.96,28.98,85330.0,29.06,29.06,28.96,28.98,85330.0
2020-07-08 14:45:00,28.97,29.0,28.96,28.97,45575.0,28.97,29.0,28.96,28.97,45575.0
2020-07-08 14:50:00,28.98,28.98,28.89,28.9,48225.0,28.98,28.98,28.89,28.9,48225.0
2020-07-08 14:55:00,28.9,29.03,28.89,29.02,45575.0,28.9,29.03,28.89,29.02,45575.0
2020-07-08 15:00:00,29.03,29.07,28.99,29.02,47715.0,29.03,29.07,28.99,29.02,47715.0
2020-07-08 15:05:00,29.02,29.09,29.01,29.07,81615.0,29.02,29.09,29.01,29.07,81615.0
2020-07-08 15:10:00,29.07,29.21,29.07,29.2,215280.0,29.07,29.21,29.07,29.2,215280.0
2020-07-08 15:15:00,29.2,29.29,29.2,29.24,206460.0,29.2,29.29,29.2,29.24,206460.0
2020-07-08 15:20:00,29.25,29.32,29.24,29.3,155785.0,29.25,29.32,29.24,29.3,155785.0
2020-07-08 15:25:00,29.3,29.35,29.24,29.27,297670.0,29.3,29.35,29.24,29.27,297670.0
2020-07-08 15:30:00,29.28,29.32,29.24,29.3,189510.0,29.28,29.32,29.24,29.3,189510.0
2020-07-08 15:35:00,29.3,29.31,29.16,29.19,177630.0,29.3,29.31,29.16,29.19,177630.0
2020-07-08 15:40:00,29.2,29.21,29.16,29.2,158105.0,29.2,29.21,29.16,29.2,158105.0
2020-07-08 15:45:00,29.21,29.29,29.2,29.23,173960.0,29.21,29.29,29.2,29.23,173960.0
2020-07-08 15:50:00,29.22,29.24,29.16,29.22,221485.0,29.22,29.24,29.16,29.22,221485.0
2020-07-08 15:55:00,29.21,29.28,29.2,29.27,431175.0,29.21,29.28,29.2,29.27,431175.0
2020-07-09 09:30:00,29.74,30.29,29.6,30.19,784555.0,29.74,30.29,29.6,30.19,784555.0
2020-07-09 09:35:00,30.17,30.25,29.7,29.88,515310.0,30.17,30.25,29.7,29.88,515310.0
2020-07-09 09:40:00,29.86,30.05,29.72,29.73,224845.0,29.86,30.05,29.72,29.73,224845.0
2020-07-09 09:45:00,29.75,29.9,29.67,29.75,115055.0,29.75,29.9,29.67,29.75,115055.0
2020-07-09 09:50:00,29.76,30.13,29.74,30.13,165660.0,29.76,30.13,29.74,30.13,165660.0
2020-07-09 09:55:00,30.11,30.27,30.06,30.11,277450.0,30.11,30.27,30.06,30.11,277450.0
2020-07-09 10:00:00,30.12,30.17,29.96,30.01,299670.0,30.12,30.17,29.96,30.01,299670.0
2020-07-09 10:05:00,30.02,30.18,29.96,30.13,175630.0,30.02,30.18,29.96,30.13,175630.0
2020-07-09 10:10:00,30.15,30.35,30.14,30.34,216795.0,30.15,30.35,30.14,30.34,216795.0
2020-07-09 10:15:00,30.35,30.38,30.02,30.07,308885.0,30.35,30.38,30.02,30.07,308885.0
2020-07-09 10:20:00,30.06,30.25,30.04,30.22,126220.0,30.06,30.25,30.04,30.22,126220.0
2020-07-09 10:25:00,30.21,30.39,30.21,30.33,163000.0,30.21,30.39,30.21,30.33,163000.0
2020-07-09 10:30:00,30.35,30.35,30.13,30.21,123685.0,30.35,30.35,30.13,30.21,123685.0
2020-07-09 10:35:00,30.23,30.25,30.12,30.12,176545.0,30.23,30.25,30.12,30.12,176545.0
2020-07-09 10:40:00,30.12,30.13,29.71,29.76,258470.0,30.12,30.13,29.71,29.76,258470.0
2020-07-09 10:45:00,29.73,29.74,29.52,29.53,234300.0,29.73,29.74,29.52,29.53,234300.0
2020-07-09 10:50:00,29.53,29.6,29.51,29.53,163625.0,29.53,29.6,29.51,29.53,163625.0
2020-07-09 10:55:00,29.55,29.57,29.24,29.24,181400.0,29.55,29.57,29.24,29.24,181400.0
2020-07-09 11:00:00,29.25,29.38,29.08,29.17,258200.0,29.25,29.38,29.08,29.17,258200.0
2020-07-09 11:05:00,29.14,29.44,29.12,29.39,111865.0,29.14,29.44,29.12,29.39,111865.0
2020-07-09 11:10:00,29.4,29.53,29.3,29.36,76710.0,29.4,29.53,29.3,29.36,76710.0
2020-07-09 11:15:00,29.36,29.43,29.16,29.19,87475.0,29.36,29.43,29.16,29.19,87475.0
2020-07-09 11:20:00,29.2,29.28,29.17,29.17,70470.0,29.2,29.28,29.17,29.17,70470.0
2020-07-09 11:25:00,29.15,29.19,29.09,29.15,60745.0,29.15,29.19,29.09,29.15,60745.0
2020-07-09 11:30:00,29.13,29.34,29.1,29.32,66365.0,29.13,29.34,29.1,29.32,66365.0
2020-07-09 11:35:00,29.29,29.46,29.29,29.46,95765.0,29.29,29.46,29.29,29.46,95765.0
2020-07-09 11:40:00,29.46,29.48,29.33,29.36,101095.0,29.46,29.48,29.33,29.36,101095.0
2020-07-09 11:45:00,29.37,29.4,29.25,29.31,41075.0,29.37,29.4,29.25,29.31,41075.0
2020-07-09 11:50:00,29.3,29.38,29.24,29.29,24755.0,29.3,29.38,29.24,29.29,24755.0
2020-07-09 11:55:00,29.31,29.4,29.26,29.4,50930.0,29.31,29.4,29.26,29.4,50930.0
2020-07-09 12:00:00,29.39,29.53,29.33,29.53,90015.0,29.39,29.53,29.33,29.53,90015.0
2020-07-09 12:05:00,29.52,29.65,29.52,29.57,159710.0,29.52,29.65,29.52,29.57,159710.0
2020-07-09 12:10:00,29.57,29.64,29.52,29.54,47090.0,29.57,29.64,29.52,29.54,47090.0
2020-07-09 12:15:00,29.55,29.64,29.55,29.62,35955.0,29.55,29.64,29.55,29.62,35955.0
2020-07-09 12:20:00,29.62,29.64,29.53,29.53,51780.0,29.62,29.64,29.53,29.53,51780.0
2020-07-09 12:25:00,29.53,29.61,29.5,29.51,58760.0,29.53,29.61,29.5,29.51,58760.0
2020-07-09 12:30:00,29.52,29.57,29.49,29.53,36980.0,29.52,29.57,29.49,29.53,36980.0
2020-07-09 12:35:00,29.53,29.61,29.52,29.59,49995.0,29.53,29.61,29.52,29.59,49995.0
2020-07-09 12:40:00,29.61,29.63,29.59,29.62,24175.0,29.61,29.63,29.59,29.62,24175.0
2020-07-09 12:45:00,29.61,29.68,29.57,29.61,41680.0,29.61,29.68,29.57,29.61,41680.0
2020-07-09 12:50:00,29.62,29.68,29.61,29.64,47970.0,29.62,29.68,29.61,29.64,47970.0
2020-07-09 12:55:00,29.62,29.64,29.56,29.62,47705.0,29.62,29.64,29.56,29.62,47705.0
2020-07-09 13:00:00,29.61,29.72,29.57,29.69,47310.0,29.61,29.72,29.57,29.69,47310.0
2020-07-09 13:05:00,29.66,29.74,29.64,29.74,33530.0,29.66,29.74,29.64,29.74,33530.0
2020-07-09 13:10:00,29.76,29.81,29.74,29.79,61460.0,29.76,29.81,29.74,29.79,61460.0
2020-07-09 13:15:00,29.8,29.86,29.78,29.78,57515.0,29.8,29.86,29.78,29.78,57515.0
2020-07-09 13:20:00,29.8,29.8,29.71,29.78,39905.0,29.8,29.8,29.71,29.78,39905.0
2020-07-09 13:25:00,29.8,29.82,29.77,29.78,35580.0,29.8,29.82,29.77,29.78,35580.0
2020-07-09 13:30:00,29.79,29.84,29.79,29.83,35065.0,29.79,29.84,29.79,29.83,35065.0
2020-07-09 13:35:00,29.86,29.87,29.78,29.81,32490.0,29.86,29.87,29.78,29.81,32490.0
2020-07-09 13:40:00,29.81,29.83,29.7,29.72,42250.0,29.81,29.83,29.7,29.72,42250.0
2020-07-09 13:45:00,29.71,29.73,29.65,29.72,44000.0,29.71,29.73,29.65,29.72,44000.0
2020-07-09 13:50:00,29.71,29.71,29.63,29.64,22015.0,29.71,29.71,29.63,29.64,22015.0
2020-07-09 13:55:00,29.65,29.71,29.65,29.66,40220.0,29.65,29.71,29.65,29.66,40220.0
2020-07-09 14:00:00,29.66,29.73,29.65,29.71,25420.0,29.66,29.73,29.65,29.71,25420.0
2020-07-09 14:05:00,29.73,29.79,29.73,29.79,37655.0,29.73,29.79,29.73,29.79,37655.0
2020-07-09 14:10:00,29.8,29.81,29.77,29.79,47500.0,29.8,29.81,29.77,29.79,47500.0
2020-07-09 14:15:00,29.78,29.92,29.78,29.9,87585.0,29.78,29.92,29.78,29.9,87585.0
2020-07-09 14:20:00,29.9,29.98,29.88,29.96,132875.0,29.9,29.98,29.88,29.96,132875.0
2020-07-09 14:25:00,29.96,30.05,29.96,30.04,157280.0,29.96,30.05,29.96,30.04,157280.0
2020-07-09 14:30:00,30.06,30.06,29.95,30.01,58410.0,30.06,30.06,29.95,30.01,58410.0
2020-07-09 14:35:00,29.98,30.02,29.97,30.0,86605.0,29.98,30.02,29.97,30.0,86605.0
2020-07-09 14:40:00,30.0,30.05,29.98,30.03,60205.0,30.0,30.05,29.98,30.03,60205.0
2020-07-09 14:45:00,30.02,30.1,30.0,30.04,51300.0,30.02,30.1,30.0,30.04,51300.0
2020-07-09 14:50:00,30.05,30.09,30.04,30.09,55200.0,30.05,30.09,30.04,30.09,55200.0
2020-07-09 14:55:00,30.09,30.13,30.06,30.12,91420.0,30.09,30.13,30.06,30.12,91420.0
2020-07-09 15:00:00,30.13,30.14,30.1,30.12,65415.0,30.13,30.14,30.1,30.12,65415.0
2020-07-09 15:05:00,30.13,30.15,30.1,30.14,100805.0,30.13,30.15,30.1,30.14,100805.0
2020-07-09 15:10:00,30.13,30.13,30.02,30.05,85630.0,30.13,30.13,30.02,30.05,85630.0
2020-07-09 15:15:00,30.05,30.08,29.93,29.94,138625.0,30.05,30.08,29.93,29.94,138625.0
2020-07-09 15:20:00,29.95,29.96,29.81,29.82,79470.0,29.95,29.96,29.81,29.82,79470.0
2020-07-09 15:25:00,29.82,29.87,29.74,29.74,73200.0,29.82,29.87,29.74,29.74,73200.0
2020-07-09 15:30:00,29.74,29.78,29.69,29.77,85735.0,29.74,29.78,29.69,29.77,85735.0
2020-07-09 15:35:00,29.78,29.86,29.74,29.83,66620.0,29.78,29.86,29.74,29.83,66620.0
2020-07-09 15:40:00,29.83,29.88,29.8,29.88,60540.0,29.83,29.88,29.8,29.88,60540.0
2020-07-09 15:45:00,29.88,29.99,29.88,29.93,184200.0,29.88,29.99,29.88,29.93,184200.0
2020-07-09 15:50:00,29.95,30.0,29.92,29.97,239960.0,29.95,30.0,29.92,29.97,239960.0
2020-07-09 15:55:00,29.97,29.97,29.9,29.91,269920.0,29.97,29.97,29.9,29.91,269920.0
2020-07-10 09:30:00,30.19,30.19,29.69,29.69,304625.0,30.19,30.19,29.69,29.69,304625.0
2020-07-10 09:35:00,29.71,29.72,29.49,29.5,147300.0,29.71,29.72,29.49,29.5,147300.0
2020-07-10 09:40:00,29.5,29.58,29.4,29.48,101665.0,29.5,29.58,29.4,29.48,101665.0
2020-07-10 09:45:00,29.45,29.58,29.44,29.55,104465.0,29.45,29.58,29.44,29.55,104465.0
2020-07-10 09:50:00,29.59,29.65,29.5,29.63,42145.0,29.59,29.65,29.5,29.63,42145.0
2020-07-10 09:55:00,29.58,29.71,29.56,29.68,74385.0,29.58,29.71,29.56,29.68,74385.0
2020-07-10 10:00:00,29.64,29.64,29.44,29.53,71775.0,29.64,29.64,29.44,29.53,71775.0
2020-07-10 10:05:00,29.53,29.62,29.52,29.62,72420.0,29.53,29.62,29.52,29.62,72420.0
2020-07-10 10:10:00,29.61,29.72,29.61,29.72,34480.0,29.61,29.72,29.61,29.72,34480.0
2020-07-10 10:15:00,29.72,29.74,29.66,29.71,54850.0,29.72,29.74,29.66,29.71,54850.0
2020-07-10 10:20:00,29.71,29.73,29.62,29.73,35155.0,29.71,29.73,29.62,29.73,35155.0
2020-07-10 10:25:00,29.73,29.8,29.69,29.74,38225.0,29.73,29.8,29.69,29.74,38225.0
2020-07-10 10:30:00,29.73,29.74,29.59,29.65,64680.0,29.73,29.74,29.59,29.65,64680.0
2020-07-10 10:35:00,29.65,29.68,29.61,29.63,33555.0,29.65,29.68,29.61,29.63,33555.0
2020-07-10 10:40:00,29.65,29.67,29.61,29.64,20355.0,29.65,29.67,29.61,29.64,20355.0
2020-07-10 10:45:00,29.63,29.67,29.59,29.66,122980.0,29.63,29.67,29.59,29.66,122980.0
2020-07-10 10:50:00,29.66,29.77,29.66,29.74,40355.0,29.66,29.77,29.66,29.74,40355.0
2020-07-10 10:55:00,29.73,29.73,29.67,29.71,14670.0,29.73,29.73,29.67,29.71,14670.0
2020-07-10 11:00:00,29.71,29.72,29.56,29.57,17615.0,29.71,29.72,29.56,29.57,17615.0
2020-07-10 11:05:00,29.56,29.63,29.51,29.62,63340.0,29.56,29.63,29.51,29.62,63340.0
2020-07-10 11:10:00,29.62,29.65,29.57,29.62,85750.0,29.62,29.65,29.57,29.62,85750.0
2020-07-10 11:15:00,29.62,29.63,29.57,29.58,119670.0,29.62,29.63,29.57,29.58,119670.0
2020-07-10 11:20:00,29.58,29.63,29.57,29.61,75985.0,29.58,29.63,29.57,29.61,75985.0
2020-07-10 11:25:00,29.61,29.67,29.61,29.64,21015.0,29.61,29.67,29.61,29.64,21015.0
2020-07-10 11:30:00,29.63,29.63,29.59,29.6,46600.0,29.63,29.63,29.59,29.6,46600.0
2020-07-10 11:35:00,29.62,29.69,29.6,29.68,14700.0,29.62,29.69,29.6,29.68,14700.0
2020-07-10 11:40:00,29.67,29.72,29.66,29.72,17540.0,29.67,29.72,29.66,29.72,17540.0
2020-07-10 11:45:00,29.72,29.73,29.67,29.68,23065.0,29.72,29.73,29.67,29.68,23065.0
2020-07-10 11:50:00,29.69,29.72,29.66,29.66,59255.0,29.69,29.72,29.66,29.66,59255.0
2020-07-10 11:55:00,29.67,29.68,29.61,29.65,30195.0,29.67,29.68,29.61,29.65,30195.0
2020-07-10 12:00:00,29.64,29.73,29.62,29.69,62820.0,29.64,29.73,29.62,29.69,62820.0
2020-07-10 12:05:00,29.68,29.69,29.61,29.67,65745.0,29.68,29.69,29.61,29.67,65745.0
2020-07-10 12:10:00,29.66,29.69,29.66,29.68,79025.0,29.66,29.69,29.66,29.68,79025.0
2020-07-10 12:15:00,29.67,29.67,29.57,29.57,36010.0,29.67,29.67,29.57,29.57,36010.0
2020-07-10 12:20:00,29.58,29.58,29.46,29.48,59150.0,29.58,29.58,29.46,29.48,59150.0
2020-07-10 12:25:00,29.49,29.51,29.43,29.45,43195.0,29.49,29.51,29.43,29.45,43195.0
2020-07-10 12:30:00,29.45,29.5,29.43,29.47,31145.0,29.45,29.5,29.43,29.47,31145.0
2020-07-10 12:35:00,29.46,29.49,29.43,29.43,25575.0,29.46,29.49,29.43,29.43,25575.0
2020-07-10 12:40:00,29.43,29.48,29.4,29.48,46870.0,29.43,29.48,29.4,29.48,46870.0
2020-07-10 12:45:00,29.48,29.55,29.48,29.55,57325.0,29.48,29.55,29.48,29.55,57325.0
2020-07-10 12:50:00,29.56,29.56,29.43,29.43,25655.0,29.56,29.56,29.43,29.43,25655.0
2020-07-10 12:55:00,29.43,29.43,29.4,29.41,20245.0,29.43,29.43,29.4,29.41,20245.0
2020-07-10 13:00:00,29.42,29.42,29.38,29.38,34045.0,29.42,29.42,29.38,29.38,34045.0
2020-07-10 13:05:00,29.37,29.44,29.37,29.43,57535.0,29.37,29.44,29.37,29.43,57535.0
2020-07-10 13:10:00,29.43,29.45,29.42,29.43,9750.0,29.43,29.45,29.42,29.43,9750.0
2020-07-10 13:15:00,29.44,29.49,29.42,29.45,85835.0,29.44,29.49,29.42,29.45,85835.0
2020-07-10 13:20:00,29.46,29.49,29.44,29.45,7845.0,29.46,29.49,29.44,29.45,7845.0
2020-07-10 13:25:00,29.47,29.47,29.44,29.45,41405.0,29.47,29.47,29.44,29.45,41405.0
2020-07-10 13:30:00,29.43,29.43,29.37,29.37,29330.0,29.43,29.43,29.37,29.37,29330.0
2020-07-10 13:35:00,29.39,29.41,29.37,29.41,20430.0,29.39,29.41,29.37,29.41,20430.0
2020-07-10 13:40:00,29.42,29.43,29.39,29.4,30490.0,29.42,29.43,29.39,29.4,30490.0
2020-07-10 13:45:00,29.39,29.4,29.37,29.39,18250.0,29.39,29.4,29.37,29.39,18250.0
2020-07-10 13:50:00,29.39,29.41,29.38,29.38,18020.0,29.39,29.41,29.38,29.38,18020.0
2020-07-10 13:55:00,29.38,29.38,29.31,29.31,43030.0,29.38,29.38,29.31,29.31,43030.0
2020-07-10 14:00:00,29.32,29.33,29.28,29.33,29515.0,29.32,29.33,29.28,29.33,29515.0
2020-07-10 14:05:00,29.32,29.32,29.26,29.27,48615.0,29.32,29.32,29.26,29.27,48615.0
2020-07-10 14:10:00,29.27,29.3,29.25,29.29,57610.0,29.27,29.3,29.25,29.29,57610.0
2020-07-10 14:15:00,29.3,29.31,29.26,29.28,39425.0,29.3,29.31,29.26,29.28,39425.0
2020-07-10 14:20:00,29.27,29.27,29.13,29.13,121985.0,29.27,29.27,29.13,29.13,121985.0
2020-07-10 14:25:00,29.13,29.13,29.08,29.11,73255.0,29.13,29.13,29.08,29.11,73255.0
2020-07-10 14:30:00,29.1,29.15,29.1,29.13,21030.0,29.1,29.15,29.1,29.13,21030.0
2020-07-10 14:35:00,29.14,29.14,29.09,29.11,19800.0,29.14,29.14,29.09,29.11,19800.0
2020-07-10 14:40:00,29.1,29.15,29.09,29.15,24335.0,29.1,29.15,29.09,29.15,24335.0
2020-07-10 14:45:00,29.15,29.17,29.12,29.13,40170.0,29.15,29.17,29.12,29.13,40170.0
2020-07-10 14:50:00,29.13,29.18,29.12,29.16,37130.0,29.13,29.18,29.12,29.16,37130.0
2020-07-10 14:55:00,29.16,29.2,29.12,29.2,17715.0,29.16,29.2,29.12,29.2,17715.0
2020-07-10 15:00:00,29.21,29.21,29.16,29.2,25040.0,29.21,29.21,29.16,29.2,25040.0
2020-07-10 15:05:00,29.19,29.2,29.16,29.16,50535.0,29.19,29.2,29.16,29.16,50535.0
2020-07-10 15:10:00,29.18,29.25,29.18,29.25,33245.0,29.18,29.25,29.18,29.25,33245.0
2020-07-10 15:15:00,29.24,29.26,29.23,29.25,26010.0,29.24,29.26,29.23,29.25,26010.0
2020-07-10 15:20:00,29.24,29.25,29.21,29.21,47305.0,29.24,29.25,29.21,29.21,47305.0
2020-07-10 15:25:00,29.21,29.21,29.15,29.17,99665.0,29.21,29.21,29.15,29.17,99665.0
2020-07-10 15:30:00,29.17,29.2,29.15,29.18,72420.0,29.17,29.2,29.15,29.18,72420.0
2020-07-10 15:35:00,29.17,29.17,29.12,29.15,60135.0,29.17,29.17,29.12,29.15,60135.0
2020-07-10 15:40:00,29.16,29.16,29.09,29.09,138195.0,29.16,29.16,29.09,29.09,138195.0
2020-07-10 15:45:00,29.09,29.16,29.09,29.16,134760.0,29.09,29.16,29.09,29.16,134760.0
2020-07-10 15:50:00,29.16,29.2,29.12,29.13,214750.0,29.16,29.2,29.12,29.13,214750.0
2020-07-10 15:55:00,29.12,29.19,29.11,29.16,294955.0,29.12,29.19,29.11,29.16,294955.0
2020-07-13 09:30:00,29.18,29.32,28.72,28.86,567755.0,29.18,29.32,28.72,28.86,567755.0
2020-07-13 09:35:00,28.91,28.99,28.5,28.56,306700.0,28.91,28.99,28.5,28.56,306700.0
2020-07-13 09:40:00,28.51,28.76,28.46,28.64,171740.0,28.51,28.76,28.46,28.64,171740.0
2020-07-13 09:45:00,28.6,28.76,28.56,28.7,88425.0,28.6,28.76,28.56,28.7,88425.0
2020-07-13 09:50:00,28.72,28.73,28.44,28.45,220365.0,28.72,28.73,28.44,28.45,220365.0
2020-07-13 09:55:00,28.45,28.67,28.4,28.64,322495.0,28.45,28.67,28.4,28.64,322495.0
2020-07-13 10:00:00,28.61,28.75,28.32,28.39,337495.0,28.61,28.75,28.32,28.39,337495.0
2020-07-13 10:05:00,28.4,28.43,28.23,28.3,266015.0,28.4,28.43,28.23,28.3,266015.0
2020-07-13 10:10:00,28.32,28.33,28.21,28.25,101270.0,28.32,28.33,28.21,28.25,101270.0
2020-07-13 10:15:00,28.25,28.4,28.25,28.26,161400.0,28.25,28.4,28.25,28.26,161400.0
2020-07-13 10:20:00,28.27,28.39,28.22,28.34,92485.0,28.27,28.39,28.22,28.34,92485.0
2020-07-13 10:25:00,28.35,28.44,28.27,28.39,95535.0,28.35,28.44,28.27,28.39,95535.0
2020-07-13 10:30:00,28.4,28.45,28.33,28.4,85300.0,28.4,28.45,28.33,28.4,85300.0
2020-07-13 10:35:00,28.39,28.42,28.23,28.24,104920.0,28.39,28.42,28.23,28.24,104920.0
2020-07-13 10:40:00,28.27,28.29,28.09,28.13,159295.0,28.27,28.29,28.09,28.13,159295.0
2020-07-13 10:45:00,28.13,28.33,28.08,28.31,178175.0,28.13,28.33,28.08,28.31,178175.0
2020-07-13 10:50:00,28.32,28.42,28.32,28.4,81255.0,28.32,28.42,28.32,28.4,81255.0
2020-07-13 10:55:00,28.39,28.45,28.37,28.39,144170.0,28.39,28.45,28.37,28.39,144170.0
2020-07-13 11:00:00,28.39,28.41,28.32,28.37,141375.0,28.39,28.41,28.32,28.37,141375.0
2020-07-13 11:05:00,28.36,28.41,28.3,28.32,89025.0,28.36,28.41,28.3,28.32,89025.0
2020-07-13 11:10:00,28.31,28.33,28.28,28.29,53915.0,28.31,28.33,28.28,28.29,53915.0
2020-07-13 11:15:00,28.3,28.46,28.29,28.43,120425.0,28.3,28.46,28.29,28.43,120425.0
2020-07-13 11:20:00,28.42,28.45,28.37,28.39,100855.0,28.42,28.45,28.37,28.39,100855.0
2020-07-13 11:25:00,28.4,28.43,28.38,28.4,119505.0,28.4,28.43,28.38,28.4,119505.0
2020-07-13 11:30:00,28.4,28.43,28.36,28.38,83985.0,28.4,28.43,28.36,28.38,83985.0
2020-07-13 11:35:00,28.38,28.4,28.36,28.39,85725.0,28.38,28.4,28.36,28.39,85725.0
2020-07-13 11:40:00,28.38,28.38,28.3,28.31,30445.0,28.38,28.38,28.3,28.31,30445.0
2020-07-13 11:45:00,28.3,28.33,28.24,28.3,65120.0,28.3,28.33,28.24,28.3,65120.0
2020-07-13 11:50:00,28.3,28.32,28.24,28.24,55415.0,28.3,28.32,28.24,28.24,55415.0
2020-07-13 11:55:00,28.24,28.29,28.19,28.21,66515.0,28.24,28.29,28.19,28.21,66515.0
2020-07-13 12:00:00,28.21,28.22,28.18,28.21,67400.0,28.21,28.22,28.18,28.21,67400.0
2020-07-13 12:05:00,28.23,28.28,28.2,28.22,72470.0,28.23,28.28,28.2,28.22,72470.0
2020-07-13 12:10:00,28.23,28.23,28.15,28.16,86865.0,28.23,28.23,28.15,28.16,86865.0
2020-07-13 12:15:00,28.16,28.17,28.11,28.12,47870.0,28.16,28.17,28.11,28.12,47870.0
2020-07-13 12:20:00,28.12,28.17,28.09,28.11,66815.0,28.12,28.17,28.09,28.11,66815.0
2020-07-13 12:25:00,28.11,28.12,28.04,28.07,154320.0,28.11,28.12,28.04,28.07,154320.0
2020-07-13 12:30:00,28.08,28.08,27.98,27.99,226470.0,28.08,28.08,27.98,27.99,226470.0
2020-07-13 12:35:00,27.98,27.98,27.8,27.86,175955.0,27.98,27.98,27.8,27.86,175955.0
2020-07-13 12:40:00,27.86,27.98,27.81,27.93,196760.0,27.86,27.98,27.81,27.93,196760.0
2020-07-13 12:45:00,27.94,27.99,27.86,27.9,125345.0,27.94,27.99,27.86,27.9,125345.0
2020-07-13 12:50:00,27.91,27.93,27.89,27.93,64795.0,27.91,27.93,27.89,27.93,64795.0
2020-07-13 12:55:00,27.94,28.01,27.9,27.92,114635.0,27.94,28.01,27.9,27.92,114635.0
2020-07-13 13:00:00,27.92,27.95,27.89,27.94,48845.0,27.92,27.95,27.89,27.94,48845.0
2020-07-13 13:05:00,27.94,27.95,27.84,27.84,54180.0,27.94,27.95,27.84,27.84,54180.0
2020-07-13 13:10:00,27.85,27.87,27.8,27.83,105675.0,27.85,27.87,27.8,27.83,105675.0
2020-07-13 13:15:00,27.81,27.89,27.76,27.89,69475.0,27.81,27.89,27.76,27.89,69475.0
2020-07-13 13:20:00,27.89,27.92,27.84,27.89,43970.0,27.89,27.92,27.84,27.89,43970.0
2020-07-13 13:25:00,27.9,27.91,27.87,27.89,45235.0,27.9,27.91,27.87,27.89,45235.0
2020-07-13 13:30:00,27.89,27.9,27.8,27.81,149055.0,27.89,27.9,27.8,27.81,149055.0
2020-07-13 13:35:00,27.8,27.82,27.72,27.73,92260.0,27.8,27.82,27.72,27.73,92260.0
2020-07-13 13:40:00,27.74,27.76,27.66,27.7,92665.0,27.74,27.76,27.66,27.7,92665.0
2020-07-13 13:45:00,27.71,27.73,27.55,27.6,127740.0,27.71,27.73,27.55,27.6,127740.0
2020-07-13 13:50:00,27.61,27.64,27.57,27.6,77240.0,27.61,27.64,27.57,27.6,77240.0
2020-07-13 13:55:00,27.59,27.64,27.58,27.6,97210.0,27.59,27.64,27.58,27.6,97210.0
2020-07-13 14:00:00,27.6,27.63,27.41,27.45,119400.0,27.6,27.63,27.41,27.45,119400.0
2020-07-13 14:05:00,27.49,27.51,27.22,27.3,217040.0,27.49,27.51,27.22,27.3,217040.0
2020-07-13 14:10:00,27.29,27.34,27.24,27.29,172180.0,27.29,27.34,27.24,27.29,172180.0
2020-07-13 14:15:00,27.27,27.33,27.23,27.28,186025.0,27.27,27.33,27.23,27.28,186025.0
2020-07-13 14:20:00,27.29,27.3,27.05,27.08,230405.0,27.29,27.3,27.05,27.08,230405.0
2020-07-13 14:25:00,27.08,27.19,26.91,26.96,234200.0,27.08,27.19,26.91,26.96,234200.0
2020-07-13 14:30:00,26.93,27.02,26.65,26.71,253480.0,26.93,27.02,26.65,26.71,253480.0
2020-07-13 14:35:00,26.75,26.96,26.68,26.93,238475.0,26.75,26.96,26.68,26.93,238475.0
2020-07-13 14:40:00,26.94,27.02,26.94,27.0,239610.0,26.94,27.02,26.94,27.0,239610.0
2020-07-13 14:45:00,27.0,27.15,26.93,27.13,206045.0,27.0,27.15,26.93,27.13,206045.0
2020-07-13 14:50:00,27.12,27.2,27.06,27.11,107425.0,27.12,27.2,27.06,27.11,107425.0
2020-07-13 14:55:00,27.11,27.2,27.1,27.13,86120.0,27.11,27.2,27.1,27.13,86120.0
2020-07-13 15:00:00,27.14,27.16,26.94,26.98,139440.0,27.14,27.16,26.94,26.98,139440.0
2020-07-13 15:05:00,26.98,27.01,26.81,26.87,124960.0,26.98,27.01,26.81,26.87,124960.0
2020-07-13 15:10:00,26.86,26.96,26.82,26.87,75550.0,26.86,26.96,26.82,26.87,75550.0
2020-07-13 15:15:00,26.87,26.87,26.72,26.73,89115.0,26.87,26.87,26.72,26.73,89115.0
2020-07-13 15:20:00,26.72,26.78,26.52,26.52,241680.0,26.72,26.78,26.52,26.52,241680.0
2020-07-13 15:25:00,26.52,26.61,26.42,26.46,324265.0,26.52,26.61,26.42,26.46,324265.0
2020-07-13 15:30:00,26.46,26.49,26.09,26.12,323680.0,26.46,26.49,26.09,26.12,323680.0
2020-07-13 15:35:00,26.12,26.35,26.12,26.32,149555.0,26.12,26.35,26.12,26.32,149555.0
2020-07-13 15:40:00,26.32,26.5,26.31,26.47,193300.0,26.32,26.5,26.31,26.47,193300.0
2020-07-13 15:45:00,26.46,26.46,26.28,26.29,212390.0,26.46,26.46,26.28,26.29,212390.0
2020-07-13 15:50:00,26.29,26.3,26.15,26.16,328805.0,26.29,26.3,26.15,26.16,328805.0
2020-07-13 15:55:00,26.16,26.35,26.16,26.24,442280.0,26.16,26.35,26.16,26.24,442280.0
2020-07-14 09:30:00,26.56,27.14,26.48,27.04,447065.0,26.56,27.14,26.48,27.04,447065.0
2020-07-14 09:35:00,27.04,27.28,26.8,27.01,199635.0,27.04,27.28,26.8,27.01,199635.0
2020-07-14 09:40:00,27.04,27.15,26.98,27.03,133355.0,27.04,27.15,26.98,27.03,133355.0
2020-07-14 09:45:00,27.01,27.02,26.6,26.62,184995.0,27.01,27.02,26.6,26.62,184995.0
2020-07-14 09:50:00,26.64,26.66,26.0,26.14,468075.0,26.64,26.66,26.0,26.14,468075.0
2020-07-14 09:55:00,26.09,26.45,26.09,26.41,256005.0,26.09,26.45,26.09,26.41,256005.0
2020-07-14 10:00:00,26.4,26.43,26.16,26.2,158510.0,26.4,26.43,26.16,26.2,158510.0
2020-07-14 10:05:00,26.21,26.28,26.04,26.06,176115.0,26.21,26.28,26.04,26.06,176115.0
2020-07-14 10:10:00,26.07,26.16,25.73,25.85,295495.0,26.07,26.16,25.73,25.85,295495.0
2020-07-14 10:15:00,25.85,26.13,25.81,26.12,204180.0,25.85,26.13,25.81,26.12,204180.0
2020-07-14 10:20:00,26.11,26.32,26.07,26.25,93820.0,26.11,26.32,26.07,26.25,93820.0
2020-07-14 10:25:00,26.19,26.29,26.17,26.28,122085.0,26.19,26.29,26.17,26.28,122085.0
2020-07-14 10:30:00,26.26,26.36,26.2,26.29,122685.0,26.26,26.36,26.2,26.29,122685.0
2020-07-14 10:35:00,26.32,26.42,26.12,26.12,92165.0,26.32,26.42,26.12,26.12,92165.0
2020-07-14 10:40:00,26.19,26.39,26.12,26.3,52490.0,26.19,26.39,26.12,26.3,52490.0
2020-07-14 10:45:00,26.39,26.45,26.3,26.43,76760.0,26.39,26.45,26.3,26.43,76760.0
2020-07-14 10:50:00,26.45,26.61,26.42,26.61,74485.0,26.45,26.61,26.42,26.61,74485.0
2020-07-14 10:55:00,26.59,26.59,26.33,26.33,56400.0,26.59,26.59,26.33,26.33,56400.0
2020-07-14 11:00:00,26.33,26.41,26.28,26.3,43285.0,26.33,26.41,26.28,26.3,43285.0
2020-07-14 11:05:00,26.28,26.34,26.16,26.24,108095.0,26.28,26.34,26.16,26.24,108095.0
2020-07-14 11:10:00,26.25,26.36,26.2,26.21,65700.0,26.25,26.36,26.2,26.21,65700.0
2020-07-14 11:15:00,26.25,26.34,26.19,26.31,37010.0,26.25,26.34,26.19,26.31,37010.0
2020-07-14 11:20:00,26.33,26.33,26.21,26.23,50775.0,26.33,26.33,26.21,26.23,50775.0
2020-07-14 11:25:00,26.23,26.35,26.18,26.35,27760.0,26.23,26.35,26.18,26.35,27760.0
2020-07-14 11:30:00,26.32,26.46,26.25,26.45,38480.0,26.32,26.46,26.25,26.45,38480.0
2020-07-14 11:35:00,26.46,26.5,26.39,26.4,14195.0,26.46,26.5,26.39,26.4,14195.0
2020-07-14 11:40:00,26.39,26.56,26.38,26.46,70350.0,26.39,26.56,26.38,26.46,70350.0
2020-07-14 11:45:00,26.5,26.5,26.42,26.42,20335.0,26.5,26.5,26.42,26.42,20335.0
2020-07-14 11:50:00,26.48,26.55,26.38,26.38,29515.0,26.48,26.55,26.38,26.38,29515.0
2020-07-14 11:55:00,26.4,26.47,26.36,26.42,11955.0,26.4,26.47,26.36,26.42,11955.0
2020-07-14 12:00:00,26.4,26.46,26.38,26.46,41725.0,26.4,26.46,26.38,26.46,41725.0
2020-07-14 12:05:00,26.48,26.49,26.35,26.38,34300.0,26.48,26.49,26.35,26.38,34300.0
2020-07-14 12:10:00,26.39,26.43,26.37,26.39,19675.0,26.39,26.43,26.37,26.39,19675.0
2020-07-14 12:15:00,26.39,26.54,26.39,26.52,44655.0,26.39,26.54,26.39,26.52,44655.0
2020-07-14 12:20:00,26.52,26.62,26.51,26.58,42030.0,26.52,26.62,26.51,26.58,42030.0
2020-07-14 12:25:00,26.59,26.6,26.51,26.51,31190.0,26.59,26.6,26.51,26.51,31190.0
2020-07-14 12:30:00,26.53,26.59,26.52,26.53,12575.0,26.53,26.59,26.52,26.53,12575.0
2020-07-14 12:35:00,26.54,26.57,26.53,26.55,20670.0,26.54,26.57,26.53,26.55,20670.0
2020-07-14 12:40:00,26.56,26.56,26.49,26.5,36170.0,26.56,26.56,26.49,26.5,36170.0
2020-07-14 12:45:00,26.52,26.66,26.52,26.6,18885.0,26.52,26.66,26.52,26.6,18885.0
2020-07-14 12:50:00,26.6,26.61,26.54,26.55,67080.0,26.6,26.61,26.54,26.55,67080.0
2020-07-14 12:55:00,26.55,26.56,26.51,26.51,25960.0,26.55,26.56,26.51,26.51,25960.0
2020-07-14 13:00:00,26.51,26.53,26.48,26.51,23250.0,26.51,26.53,26.48,26.51,23250.0
2020-07-14 13:05:00,26.49,26.54,26.43,26.43,35325.0,26.49,26.54,26.43,26.43,35325.0
2020-07-14 13:10:00,26.44,26.59,26.44,26.59,25260.0,26.44,26.59,26.44,26.59,25260.0
2020-07-14 13:15:00,26.57,26.61,26.53,26.56,11505.0,26.57,26.61,26.53,26.56,11505.0
2020-07-14 13:20:00,26.53,26.61,26.53,26.61,16000.0,26.53,26.61,26.53,26.61,16000.0
2020-07-14 13:25:00,26.59,26.61,26.57,26.59,13550.0,26.59,26.61,26.57,26.59,13550.0
2020-07-14 13:30:00,26.59,26.63,26.57,26.62,17875.0,26.59,26.63,26.57,26.62,17875.0
2020-07-14 13:35:00,26.62,26.68,26.61,26.68,31435.0,26.62,26.68,26.61,26.68,31435.0
2020-07-14 13:40:00,26.68,26.79,26.65,26.77,34465.0,26.68,26.79,26.65,26.77,34465.0
2020-07-14 13:45:00,26.76,26.77,26.71,26.75,38770.0,26.76,26.77,26.71,26.75,38770.0
2020-07-14 13:50:00,26.75,26.83,26.69,26.83,21435.0,26.75,26.83,26.69,26.83,21435.0
2020-07-14 13:55:00,26.84,26.86,26.72,26.77,39175.0,26.84,26.86,26.72,26.77,39175.0
2020-07-14 14:00:00,26.8,26.85,26.77,26.82,32865.0,26.8,26.85,26.77,26.82,32865.0
2020-07-14 14:05:00,26.84,26.84,26.7,26.77,25105.0,26.84,26.84,26.7,26.77,25105.0
2020-07-14 14:10:00,26.78,26.83,26.78,26.79,22765.0,26.78,26.83,26.78,26.79,22765.0
2020-07-14 14:15:00,26.78,26.89,26.77,26.86,30865.0,26.78,26.89,26.77,26.86,30865.0
2020-07-14 14:20:00,26.85,26.93,26.85,26.88,19750.0,26.85,26.93,26.85,26.88,19750.0
2020-07-14 14:25:00,26.9,26.9,26.81,26.87,24685.0,26.9,26.9,26.81,26.87,24685.0
2020-07-14 14:30:00,26.88,26.9,26.82,26.86,31115.0,26.88,26.9,26.82,26.86,31115.0
2020-07-14 14:35:00,26.84,26.85,26.74,26.74,63035.0,26.84,26.85,26.74,26.74,63035.0
2020-07-14 14:40:00,26.77,26.82,26.77,26.79,28130.0,26.77,26.82,26.77,26.79,28130.0
2020-07-14 14:45:00,26.78,26.84,26.75,26.76,42335.0,26.78,26.84,26.75,26.76,42335.0
2020-07-14 14:50:00,26.76,26.79,26.75,26.78,26100.0,26.76,26.79,26.75,26.78,26100.0
2020-07-14 14:55:00,26.78,26.88,26.75,26.86,40940.0,26.78,26.88,26.75,26.86,40940.0
2020-07-14 15:00:00,26.85,26.85,26.73,26.74,23895.0,26.85,26.85,26.73,26.74,23895.0
2020-07-14 15:05:00,26.74,26.79,26.68,26.69,49405.0,26.74,26.79,26.68,26.69,49405.0
2020-07-14 15:10:00,26.71,26.73,26.67,26.69,32850.0,26.71,26.73,26.67,26.69,32850.0
2020-07-14 15:15:00,26.69,26.7,26.64,26.68,45865.0,26.69,26.7,26.64,26.68,45865.0
2020-07-14 15:20:00,26.69,26.82,26.69,26.78,66635.0,26.69,26.82,26.69,26.78,66635.0
2020-07-14 15:25:00,26.78,26.82,26.74,26.79,57175.0,26.78,26.82,26.74,26.79,57175.0
2020-07-14 15:30:00,26.79,26.87,26.77,26.85,86040.0,26.79,26.87,26.77,26.85,86040.0
2020-07-14 15:35:00,26.85,26.91,26.83,26.9,123610.0,26.85,26.91,26.83,26.9,123610.0
2020-07-14 15:40:00,26.89,26.92,26.83,26.84,87225.0,26.89,26.92,26.83,26.84,87225.0
2020-07-14 15:45:00,26.83,26.84,26.75,26.84,156615.0,26.83,26.84,26.75,26.84,156615.0
2020-07-14 15:50:00,27.0,27.0,26.87,26.89,250175.0,27.0,27.0,26.87,26.89,250175.0
2020-07-14 15:55:00,26.88,26.92,26.85,26.9,436100.0,26.88,26.92,26.85,26.9,436100.0
2020-07-15 09:30:00,26.2,26.31,24.85,25.51,1124385.0,26.2,26.31,24.85,25.51,1124385.0
2020-07-15 09:35:00,25.51,25.73,25.4,25.63,188030.0,25.51,25.73,25.4,25.63,188030.0
2020-07-15 09:40:00,25.66,26.05,25.6,26.03,162050.0,25.66,26.05,25.6,26.03,162050.0
2020-07-15 09:45:00,26.01,26.01,25.7,25.86,168795.0,26.01,26.01,25.7,25.86,168795.0
2020-07-15 09:50:00,25.84,25.88,25.58,25.67,167400.0,25.84,25.88,25.58,25.67,167400.0
2020-07-15 09:55:00,25.63,25.75,25.6,25.67,117615.0,25.63,25.75,25.6,25.67,117615.0
2020-07-15 10:00:00,25.73,25.83,25.63,25.65,113205.0,25.73,25.83,25.63,25.65,113205.0
2020-07-15 10:05:00,25.7,25.86,25.65,25.66,98945.0,25.7,25.86,25.65,25.66,98945.0
2020-07-15 10:10:00,25.73,25.75,25.55,25.57,211530.0,25.73,25.75,25.55,25.57,211530.0
2020-07-15 10:15:00,25.57,25.6,25.48,25.55,129415.0,25.57,25.6,25.48,25.55,129415.0
2020-07-15 10:20:00,25.57,25.74,25.57,25.69,89450.0,25.57,25.74,25.57,25.69,89450.0
2020-07-15 10:25:00,25.68,25.77,25.67,25.72,97300.0,25.68,25.77,25.67,25.72,97300.0
2020-07-15 10:30:00,25.73,25.76,25.62,25.63,76075.0,25.73,25.76,25.62,25.63,76075.0
2020-07-15 10:35:00,25.65,25.74,25.65,25.69,108315.0,25.65,25.74,25.65,25.69,108315.0
2020-07-15 10:40:00,25.7,25.77,25.67,25.75,99050.0,25.7,25.77,25.67,25.75,99050.0
2020-07-15 10:45:00,25.75,25.9,25.74,25.89,74340.0,25.75,25.9,25.74,25.89,74340.0
2020-07-15 10:50:00,25.89,25.89,25.76,25.8,83405.0,25.89,25.89,25.76,25.8,83405.0
2020-07-15 10:55:00,25.78,25.8,25.66,25.66,103525.0,25.78,25.8,25.66,25.66,103525.0
2020-07-15 11:00:00,25.68,25.75,25.62,25.65,89970.0,25.68,25.75,25.62,25.65,89970.0
2020-07-15 11:05:00,25.7,25.72,25.49,25.56,139805.0,25.7,25.72,25.49,25.56,139805.0
2020-07-15 11:10:00,25.56,25.59,25.48,25.51,128905.0,25.56,25.59,25.48,25.51,128905.0
2020-07-15 11:15:00,25.5,25.52,25.33,25.36,192550.0,25.5,25.52,25.33,25.36,192550.0
2020-07-15 11:20:00,25.38,25.41,25.28,25.35,154040.0,25.38,25.41,25.28,25.35,154040.0
2020-07-15 11:25:00,25.36,25.58,25.35,25.57,103980.0,25.36,25.58,25.35,25.57,103980.0
2020-07-15 11:30:00,25.57,25.63,25.5,25.55,166790.0,25.57,25.63,25.5,25.55,166790.0
2020-07-15 11:35:00,25.56,25.58,25.43,25.44,75690.0,25.56,25.58,25.43,25.44,75690.0
2020-07-15 11:40:00,25.45,25.53,25.38,25.4,55450.0,25.45,25.53,25.38,25.4,55450.0
2020-07-15 11:45:00,25.39,25.44,25.34,25.38,59385.0,25.39,25.44,25.34,25.38,59385.0
2020-07-15 11:50:00,25.39,25.5,25.38,25.49,67485.0,25.39,25.5,25.38,25.49,67485.0
2020-07-15 11:55:00,25.48,25.49,25.27,25.27,66015.0,25.48,25.49,25.27,25.27,66015.0
2020-07-15 12:00:00,25.27,25.34,25.14,25.19,158325.0,25.27,25.34,25.14,25.19,158325.0
2020-07-15 12:05:00,25.2,25.33,25.2,25.26,88730.0,25.2,25.33,25.2,25.26,88730.0
2020-07-15 12:10:00,25.27,25.33,25.19,25.32,97840.0,25.27,25.33,25.19,25.32,97840.0
2020-07-15 12:15:00,25.32,25.4,25.3,25.37,73860.0,25.32,25.4,25.3,25.37,73860.0
2020-07-15 12:20:00,25.37,25.4,25.28,25.28,39300.0,25.37,25.4,25.28,25.28,39300.0
2020-07-15 12:25:00,25.27,25.33,25.23,25.32,71065.0,25.27,25.33,25.23,25.32,71065.0
2020-07-15 12:30:00,25.31,25.37,25.17,25.2,94925.0,25.31,25.37,25.17,25.2,94925.0
2020-07-15 12:35:00,25.2,25.25,25.08,25.11,146460.0,25.2,25.25,25.08,25.11,146460.0
2020-07-15 12:40:00,25.11,25.17,25.06,25.09,144870.0,25.11,25.17,25.06,25.09,144870.0
2020-07-15 12:45:00,25.1,25.25,25.08,25.19,69870.0,25.1,25.25,25.08,25.19,69870.0
2020-07-15 12:50:00,25.19,25.28,25.16,25.27,66715.0,25.19,25.28,25.16,25.27,66715.0
2020-07-15 12:55:00,25.28,25.35,25.24,25.27,74410.0,25.28,25.35,25.24,25.27,74410.0
2020-07-15 13:00:00,25.27,25.28,25.1,25.11,86415.0,25.27,25.28,25.1,25.11,86415.0
2020-07-15 13:05:00,25.12,25.27,25.1,25.25,60945.0,25.12,25.27,25.1,25.25,60945.0
2020-07-15 13:10:00,25.25,25.31,25.2,25.23,76675.0,25.25,25.31,25.2,25.23,76675.0
2020-07-15 13:15:00,25.23,25.23,25.16,25.19,60625.0,25.23,25.23,25.16,25.19,60625.0
2020-07-15 13:20:00,25.22,25.22,25.09,25.1,52000.0,25.22,25.22,25.09,25.1,52000.0
2020-07-15 13:25:00,25.1,25.17,25.06,25.17,84220.0,25.1,25.17,25.06,25.17,84220.0
2020-07-15 13:30:00,25.18,25.34,25.17,25.34,68575.0,25.18,25.34,25.17,25.34,68575.0
2020-07-15 13:35:00,25.32,25.42,25.32,25.34,154430.0,25.32,25.42,25.32,25.34,154430.0
2020-07-15 13:40:00,25.33,25.37,25.31,25.35,136005.0,25.33,25.37,25.31,25.35,136005.0
2020-07-15 13:45:00,25.35,25.4,25.34,25.34,39180.0,25.35,25.4,25.34,25.34,39180.0
2020-07-15 13:50:00,25.35,25.39,25.32,25.35,65385.0,25.35,25.39,25.32,25.35,65385.0
2020-07-15 13:55:00,25.35,25.37,25.25,25.27,75930.0,25.35,25.37,25.25,25.27,75930.0
2020-07-15 14:00:00,25.26,25.4,25.21,25.4,86355.0,25.26,25.4,25.21,25.4,86355.0
2020-07-15 14:05:00,25.38,25.38,25.27,25.33,97655.0,25.38,25.38,25.27,25.33,97655.0
2020-07-15 14:10:00,25.35,25.36,25.32,25.34,55855.0,25.35,25.36,25.32,25.34,55855.0
2020-07-15 14:15:00,25.34,25.36,25.3,25.32,48905.0,25.34,25.36,25.3,25.32,48905.0
2020-07-15 14:20:00,25.33,25.33,25.27,25.29,48430.0,25.33,25.33,25.27,25.29,48430.0
2020-07-15 14:25:00,25.29,25.33,25.28,25.32,45920.0,25.29,25.33,25.28,25.32,45920.0
2020-07-15 14:30:00,25.32,25.38,25.31,25.36,57505.0,25.32,25.38,25.31,25.36,57505.0
2020-07-15 14:35:00,25.37,25.38,25.33,25.36,70320.0,25.37,25.38,25.33,25.36,70320.0
2020-07-15 14:40:00,25.36,25.4,25.29,25.3,103650.0,25.36,25.4,25.29,25.3,103650.0
2020-07-15 14:45:00,25.3,25.34,25.27,25.27,80945.0,25.3,25.34,25.27,25.27,80945.0
2020-07-15 14:50:00,25.27,25.27,25.13,25.15,93540.0,25.27,25.27,25.13,25.15,93540.0
2020-07-15 14:55:00,25.14,25.24,25.14,25.22,134890.0,25.14,25.24,25.14,25.22,134890.0
2020-07-15 15:00:00,25.21,25.26,25.2,25.24,88310.0,25.21,25.26,25.2,25.24,88310.0
2020-07-15 15:05:00,25.24,25.26,25.19,25.25,61255.0,25.24,25.26,25.19,25.25,61255.0
2020-07-15 15:10:00,25.24,25.38,25.24,25.36,120320.0,25.24,25.38,25.24,25.36,120320.0
2020-07-15 15:15:00,25.36,25.48,25.33,25.48,131685.0,25.36,25.48,25.33,25.48,131685.0
2020-07-15 15:20:00,25.48,25.52,25.46,25.5,99555.0,25.48,25.52,25.46,25.5,99555.0
2020-07-15 15:25:00,25.51,25.61,25.49,25.61,148355.0,25.51,25.61,25.49,25.61,148355.0
2020-07-15 15:30:00,25.61,25.7,25.59,25.66,203995.0,25.61,25.7,25.59,25.66,203995.0
2020-07-15 15:35:00,25.66,25.72,25.65,25.7,153505.0,25.66,25.72,25.65,25.7,153505.0
2020-07-15 15:40:00,25.7,25.73,25.68,25.72,165135.0,25.7,25.73,25.68,25.72,165135.0
2020-07-15 15:45:00,25.72,25.78,25.72,25.78,200650.0,25.72,25.78,25.72,25.78,200650.0
2020-07-15 15:50:00,25.78,25.79,25.72,25.77,382650.0,25.78,25.79,25.72,25.77,382650.0
2020-07-15 15:55:00,25.77,25.87,25.77,25.86,686175.0,25.77,25.87,25.77,25.86,686175.0
2020-07-16 09:30:00,25.54,25.7,25.37,25.4,257930.0,25.54,25.7,25.37,25.4,257930.0
2020-07-16 09:35:00,25.39,25.67,25.39,25.6,72465.0,25.39,25.67,25.39,25.6,72465.0
2020-07-16 09:40:00,25.59,25.63,25.46,25.52,64005.0,25.59,25.63,25.46,25.52,64005.0
2020-07-16 09:45:00,25.52,25.54,25.4,25.5,55040.0,25.52,25.54,25.4,25.5,55040.0
2020-07-16 09:50:00,25.51,25.67,25.5,25.58,100195.0,25.51,25.67,25.5,25.58,100195.0
2020-07-16 09:55:00,25.58,25.58,25.46,25.46,41275.0,25.58,25.58,25.46,25.46,41275.0
2020-07-16 10:00:00,25.48,25.48,25.26,25.26,105475.0,25.48,25.48,25.26,25.26,105475.0
2020-07-16 10:05:00,25.28,25.42,25.28,25.4,42050.0,25.28,25.42,25.28,25.4,42050.0
2020-07-16 10:10:00,25.36,25.4,25.29,25.35,38105.0,25.36,25.4,25.29,25.35,38105.0
2020-07-16 10:15:00,25.35,25.43,25.31,25.35,41925.0,25.35,25.43,25.31,25.35,41925.0
2020-07-16 10:20:00,25.35,25.36,25.28,25.3,43455.0,25.35,25.36,25.28,25.3,43455.0
2020-07-16 10:25:00,25.3,25.37,25.22,25.36,93465.0,25.3,25.37,25.22,25.36,93465.0
2020-07-16 10:30:00,25.35,25.38,25.31,25.34,37220.0,25.35,25.38,25.31,25.34,37220.0
2020-07-16 10:35:00,25.37,25.38,25.23,25.24,66800.0,25.37,25.38,25.23,25.24,66800.0
2020-07-16 10:40:00,25.25,25.33,25.24,25.3,54210.0,25.25,25.33,25.24,25.3,54210.0
2020-07-16 10:45:00,25.29,25.29,25.16,25.17,94130.0,25.29,25.29,25.16,25.17,94130.0
2020-07-16 10:50:00,25.17,25.24,25.15,25.19,58495.0,25.17,25.24,25.15,25.19,58495.0
2020-07-16 10:55:00,25.21,25.21,25.05,25.09,90515.0,25.21,25.21,25.05,25.09,90515.0
2020-07-16 11:00:00,25.07,25.08,24.96,25.01,162755.0,25.07,25.08,24.96,25.01,162755.0
2020-07-16 11:05:00,25.02,25.09,24.99,25.07,75630.0,25.02,25.09,24.99,25.07,75630.0
2020-07-16 11:10:00,25.06,25.07,25.01,25.05,76395.0,25.06,25.07,25.01,25.05,76395.0
2020-07-16 11:15:00,25.05,25.09,24.99,25.07,123020.0,25.05,25.09,24.99,25.07,123020.0
2020-07-16 11:20:00,25.06,25.15,25.04,25.09,52635.0,25.06,25.15,25.04,25.09,52635.0
2020-07-16 11:25:00,25.1,25.2,25.1,25.15,42355.0,25.1,25.2,25.1,25.15,42355.0
2020-07-16 11:30:00,25.15,25.21,25.12,25.18,102160.0,25.15,25.21,25.12,25.18,102160.0
2020-07-16 11:35:00,25.19,25.28,25.18,25.26,55430.0,25.19,25.28,25.18,25.26,55430.0
2020-07-16 11:40:00,25.26,25.28,25.21,25.22,84290.0,25.26,25.28,25.21,25.22,84290.0
2020-07-16 11:45:00,25.25,25.28,25.21,25.22,46170.0,25.25,25.28,25.21,25.22,46170.0
2020-07-16 11:50:00,25.21,25.3,25.21,25.27,38400.0,25.21,25.3,25.21,25.27,38400.0
2020-07-16 11:55:00,25.25,25.28,25.24,25.26,60185.0,25.25,25.28,25.24,25.26,60185.0
2020-07-16 12:00:00,25.26,25.36,25.26,25.35,44275.0,25.26,25.36,25.26,25.35,44275.0
2020-07-16 12:05:00,25.36,25.38,25.28,25.31,46620.0,25.36,25.38,25.28,25.31,46620.0
2020-07-16 12:10:00,25.32,25.34,25.29,25.3,25665.0,25.32,25.34,25.29,25.3,25665.0
2020-07-16 12:15:00,25.29,25.32,25.27,25.27,53945.0,25.29,25.32,25.27,25.27,53945.0
2020-07-16 12:20:00,25.26,25.27,25.23,25.26,33195.0,25.26,25.27,25.23,25.26,33195.0
2020-07-16 12:25:00,25.26,25.27,25.22,25.22,30230.0,25.26,25.27,25.22,25.22,30230.0
2020-07-16 12:30:00,25.2,25.26,25.2,25.23,46490.0,25.2,25.26,25.2,25.23,46490.0
2020-07-16 12:35:00,25.23,25.24,25.19,25.21,20725.0,25.23,25.24,25.19,25.21,20725.0
2020-07-16 12:40:00,25.22,25.28,25.21,25.28,22735.0,25.22,25.28,25.21,25.28,22735.0
2020-07-16 12:45:00,25.28,25.28,25.22,25.22,23985.0,25.28,25.28,25.22,25.22,23985.0
2020-07-16 12:50:00,25.21,25.29,25.2,25.27,32450.0,25.21,25.29,25.2,25.27,32450.0
2020-07-16 12:55:00,25.28,25.33,25.28,25.32,43160.0,25.28,25.33,25.28,25.32,43160.0
2020-07-16 13:00:00,25.32,25.38,25.32,25.35,40055.0,25.32,25.38,25.32,25.35,40055.0
2020-07-16 13:05:00,25.35,25.37,25.34,25.36,24495.0,25.35,25.37,25.34,25.36,24495.0
2020-07-16 13:10:00,25.37,25.4,25.36,25.4,42605.0,25.37,25.4,25.36,25.4,42605.0
2020-07-16 13:15:00,25.4,25.43,25.38,25.38,81995.0,25.4,25.43,25.38,25.38,81995.0
2020-07-16 13:20:00,25.38,25.4,25.36,25.39,27225.0,25.38,25.4,25.36,25.39,27225.0
2020-07-16 13:25:00,25.41,25.45,25.41,25.43,17575.0,25.41,25.45,25.41,25.43,17575.0
2020-07-16 13:30:00,25.43,25.49,25.43,25.46,67175.0,25.43,25.49,25.43,25.46,67175.0
2020-07-16 13:35:00,25.47,25.54,25.45,25.49,39360.0,25.47,25.54,25.45,25.49,39360.0
2020-07-16 13:40:00,25.5,25.5,25.46,25.47,21750.0,25.5,25.5,25.46,25.47,21750.0
2020-07-16 13:45:00,25.49,25.57,25.48,25.57,23550.0,25.49,25.57,25.48,25.57,23550.0
2020-07-16 13:50:00,25.57,25.59,25.54,25.59,35885.0,25.57,25.59,25.54,25.59,35885.0
2020-07-16 13:55:00,25.58,25.58,25.53,25.54,30570.0,25.58,25.58,25.53,25.54,30570.0
2020-07-16 14:00:00,25.54,25.57,25.53,25.57,26325.0,25.54,25.57,25.53,25.57,26325.0
2020-07-16 14:05:00,25.57,25.63,25.56,25.62,37505.0,25.57,25.63,25.56,25.62,37505.0
2020-07-16 14:10:00,25.62,25.64,25.61,25.62,53085.0,25.62,25.64,25.61,25.62,53085.0
2020-07-16 14:15:00,25.63,25.63,25.6,25.61,43950.0,25.63,25.63,25.6,25.61,43950.0
2020-07-16 14:20:00,25.61,25.64,25.6,25.62,22330.0,25.61,25.64,25.6,25.62,22330.0
2020-07-16 14:25:00,25.63,25.65,25.61,25.63,56935.0,25.63,25.65,25.61,25.63,56935.0
2020-07-16 14:30:00,25.64,25.67,25.61,25.64,49685.0,25.64,25.67,25.61,25.64,49685.0
2020-07-16 14:35:00,25.63,25.65,25.61,25.62,46540.0,25.63,25.65,25.61,25.62,46540.0
2020-07-16 14:40:00,25.63,25.68,25.6,25.61,63775.0,25.63,25.68,25.6,25.61,63775.0
2020-07-16 14:45:00,25.6,25.63,25.51,25.52,46045.0,25.6,25.63,25.51,25.52,46045.0
2020-07-16 14:50:00,25.52,25.56,25.46,25.48,33075.0,25.52,25.56,25.46,25.48,33075.0
2020-07-16 14:55:00,25.49,25.52,25.45,25.45,32290.0,25.49,25.52,25.45,25.45,32290.0
2020-07-16 15:00:00,25.46,25.47,25.43,25.45,28240.0,25.46,25.47,25.43,25.45,28240.0
2020-07-16 15:05:00,25.46,25.49,25.45,25.46,44990.0,25.46,25.49,25.45,25.46,44990.0
2020-07-16 15:10:00,25.45,25.49,25.43,25.45,46020.0,25.45,25.49,25.43,25.45,46020.0
2020-07-16 15:15:00,25.45,25.47,25.42,25.43,44010.0,25.45,25.47,25.42,25.43,44010.0
2020-07-16 15:20:00,25.44,25.45,25.41,25.43,52245.0,25.44,25.45,25.41,25.43,52245.0
2020-07-16 15:25:00,25.42,25.5,25.4,25.5,58095.0,25.42,25.5,25.4,25.5,58095.0
2020-07-16 15:30:00,25.5,25.52,25.47,25.5,66980.0,25.5,25.52,25.47,25.5,66980.0
2020-07-16 15:35:00,25.5,25.57,25.49,25.57,59560.0,25.5,25.57,25.49,25.57,59560.0
2020-07-16 15:40:00,25.56,25.56,25.48,25.5,91565.0,25.56,25.56,25.48,25.5,91565.0
2020-07-16 15:45:00,25.5,25.51,25.47,25.48,93175.0,25.5,25.51,25.47,25.48,93175.0
2020-07-16 15:50:00,25.47,25.47,25.42,25.45,141045.0,25.47,25.47,25.42,25.45,141045.0
2020-07-16 15:55:00,25.45,25.48,25.42,25.47,217150.0,25.45,25.48,25.42,25.47,217150.0
2020-07-17 09:30:00,25.52,25.57,25.39,25.45,276535.0,25.52,25.57,25.39,25.45,276535.0
2020-07-17 09:35:00,25.45,25.52,25.31,25.35,48350.0,25.45,25.52,25.31,25.35,48350.0
2020-07-17 09:40:00,25.34,25.37,25.19,25.19,231105.0,25.34,25.37,25.19,25.19,231105.0
2020-07-17 09:45:00,25.19,25.25,25.16,25.22,65650.0,25.19,25.25,25.16,25.22,65650.0
2020-07-17 09:50:00,25.24,25.32,25.22,25.22,84960.0,25.24,25.32,25.22,25.22,84960.0
2020-07-17 09:55:00,25.24,25.26,25.18,25.19,124145.0,25.24,25.26,25.18,25.19,124145.0
2020-07-17 10:00:00,25.18,25.2,25.08,25.12,146265.0,25.18,25.2,25.08,25.12,146265.0
2020-07-17 10:05:00,25.14,25.23,25.13,25.18,68475.0,25.14,25.23,25.13,25.18,68475.0
2020-07-17 10:10:00,25.17,25.2,25.12,25.17,48995.0,25.17,25.2,25.12,25.17,48995.0
2020-07-17 10:15:00,25.15,25.22,25.14,25.16,35765.0,25.15,25.22,25.14,25.16,35765.0
2020-07-17 10:20:00,25.17,25.23,25.14,25.15,30930.0,25.17,25.23,25.14,25.15,30930.0
2020-07-17 10:25:00,25.17,25.19,25.1,25.19,108920.0,25.17,25.19,25.1,25.19,108920.0
2020-07-17 10:30:00,25.19,25.21,25.13,25.15,35560.0,25.19,25.21,25.13,25.15,35560.0
2020-07-17 10:35:00,25.16,25.24,25.15,25.18,76650.0,25.16,25.24,25.15,25.18,76650.0
2020-07-17 10:40:00,25.19,25.21,25.11,25.14,59135.0,25.19,25.21,25.11,25.14,59135.0
2020-07-17 10:45:00,25.12,25.21,25.1,25.19,42670.0,25.12,25.21,25.1,25.19,42670.0
2020-07-17 10:50:00,25.19,25.21,25.17,25.2,102680.0,25.19,25.21,25.17,25.2,102680.0
2020-07-17 10:55:00,25.2,25.23,25.19,25.2,56340.0,25.2,25.23,25.19,25.2,56340.0
2020-07-17 11:00:00,25.21,25.23,25.19,25.21,165175.0,25.21,25.23,25.19,25.21,165175.0
2020-07-17 11:05:00,25.22,25.38,25.19,25.37,98230.0,25.22,25.38,25.19,25.37,98230.0
2020-07-17 11:10:00,25.4,25.44,25.34,25.36,28525.0,25.4,25.44,25.34,25.36,28525.0
2020-07-17 11:15:00,25.34,25.46,25.34,25.46,34160.0,25.34,25.46,25.34,25.46,34160.0
2020-07-17 11:20:00,25.44,25.46,25.39,25.41,65455.0,25.44,25.46,25.39,25.41,65455.0
2020-07-17 11:25:00,25.42,25.42,25.37,25.4,69470.0,25.42,25.42,25.37,25.4,69470.0
2020-07-17 11:30:00,25.42,25.43,25.39,25.4,25500.0,25.42,25.43,25.39,25.4,25500.0
2020-07-17 11:35:00,25.41,25.42,25.38,25.38,19830.0,25.41,25.42,25.38,25.38,19830.0
2020-07-17 11:40:00,25.4,25.42,25.34,25.35,46160.0,25.4,25.42,25.34,25.35,46160.0
2020-07-17 11:45:00,25.34,25.39,25.33,25.39,27200.0,25.34,25.39,25.33,25.39,27200.0
2020-07-17 11:50:00,25.42,25.42,25.36,25.39,53055.0,25.42,25.42,25.36,25.39,53055.0
2020-07-17 11:55:00,25.39,25.41,25.39,25.41,87925.0,25.39,25.41,25.39,25.41,87925.0
2020-07-17 12:00:00,25.41,25.42,25.38,25.39,77765.0,25.41,25.42,25.38,25.39,77765.0
2020-07-17 12:05:00,25.4,25.53,25.39,25.53,120610.0,25.4,25.53,25.39,25.53,120610.0
2020-07-17 12:10:00,25.52,25.53,25.44,25.47,23460.0,25.52,25.53,25.44,25.47,23460.0
2020-07-17 12:15:00,25.49,25.49,25.44,25.45,32230.0,25.49,25.49,25.44,25.45,32230.0
2020-07-17 12:20:00,25.44,25.49,25.42,25.48,29090.0,25.44,25.49,25.42,25.48,29090.0
2020-07-17 12:25:00,25.48,25.49,25.46,25.48,14460.0,25.48,25.49,25.46,25.48,14460.0
2020-07-17 12:30:00,25.48,25.5,25.42,25.43,17575.0,25.48,25.5,25.42,25.43,17575.0
2020-07-17 12:35:00,25.45,25.47,25.44,25.46,11540.0,25.45,25.47,25.44,25.46,11540.0
2020-07-17 12:40:00,25.46,25.5,25.46,25.48,12365.0,25.46,25.5,25.46,25.48,12365.0
2020-07-17 12:45:00,25.49,25.49,25.46,25.47,29300.0,25.49,25.49,25.46,25.47,29300.0
2020-07-17 12:50:00,25.5,25.5,25.48,25.49,7155.0,25.5,25.5,25.48,25.49,7155.0
2020-07-17 12:55:00,25.48,25.48,25.44,25.46,18965.0,25.48,25.48,25.44,25.46,18965.0
2020-07-17 13:00:00,25.46,25.46,25.41,25.43,13415.0,25.46,25.46,25.41,25.43,13415.0
2020-07-17 13:05:00,25.44,25.46,25.43,25.43,13630.0,25.44,25.46,25.43,25.43,13630.0
2020-07-17 13:10:00,25.44,25.45,25.41,25.43,29220.0,25.44,25.45,25.41,25.43,29220.0
2020-07-17 13:15:00,25.42,25.43,25.37,25.4,30190.0,25.42,25.43,25.37,25.4,30190.0
2020-07-17 13:20:00,25.4,25.48,25.38,25.48,32300.0,25.4,25.48,25.38,25.48,32300.0
2020-07-17 13:25:00,25.48,25.48,25.44,25.46,12500.0,25.48,25.48,25.44,25.46,12500.0
2020-07-17 13:30:00,25.46,25.47,25.45,25.46,6250.0,25.46,25.47,25.45,25.46,6250.0
2020-07-17 13:35:00,25.46,25.48,25.45,25.48,20710.0,25.46,25.48,25.45,25.48,20710.0
2020-07-17 13:40:00,25.47,25.47,25.45,25.46,13330.0,25.47,25.47,25.45,25.46,13330.0
2020-07-17 13:45:00,25.46,25.48,25.44,25.46,83265.0,25.46,25.48,25.44,25.46,83265.0
2020-07-17 13:50:00,25.46,25.51,25.46,25.48,17980.0,25.46,25.51,25.46,25.48,17980.0
2020-07-17 13:55:00,25.48,25.53,25.48,25.53,18465.0,25.48,25.53,25.48,25.53,18465.0
2020-07-17 14:00:00,25.53,25.6,25.52,25.6,52770.0,25.53,25.6,25.52,25.6,52770.0
2020-07-17 14:05:00,25.59,25.65,25.59,25.65,43665.0,25.59,25.65,25.59,25.65,43665.0
2020-07-17 14:10:00,25.66,25.68,25.64,25.68,42105.0,25.66,25.68,25.64,25.68,42105.0
2020-07-17 14:15:00,25.68,25.71,25.67,25.7,25855.0,25.68,25.71,25.67,25.7,25855.0
2020-07-17 14:20:00,25.7,25.72,25.68,25.71,58160.0,25.7,25.72,25.68,25.71,58160.0
2020-07-17 14:25:00,25.71,25.76,25.69,25.73,127425.0,25.71,25.76,25.69,25.73,127425.0
2020-07-17 14:30:00,25.73,25.79,25.71,25.76,68365.0,25.73,25.79,25.71,25.76,68365.0
2020-07-17 14:35:00,25.79,25.84,25.77,25.83,39630.0,25.79,25.84,25.77,25.83,39630.0
2020-07-17 14:40:00,25.83,25.85,25.81,25.83,32665.0,25.83,25.85,25.81,25.83,32665.0
2020-07-17 14:45:00,25.85,25.9,25.84,25.87,87980.0,25.85,25.9,25.84,25.87,87980.0
2020-07-17 14:50:00,25.89,25.92,25.89,25.9,58850.0,25.89,25.92,25.89,25.9,58850.0
2020-07-17 14:55:00,25.9,25.93,25.86,25.87,68280.0,25.9,25.93,25.86,25.87,68280.0
2020-07-17 15:00:00,25.87,25.89,25.79,25.83,54360.0,25.87,25.89,25.79,25.83,54360.0
2020-07-17 15:05:00,25.83,25.87,25.81,25.82,35120.0,25.83,25.87,25.81,25.82,35120.0
2020-07-17 15:10:00,25.82,25.88,25.8,25.88,29520.0,25.82,25.88,25.8,25.88,29520.0
2020-07-17 15:15:00,25.88,25.92,25.87,25.92,48185.0,25.88,25.92,25.87,25.92,48185.0
2020-07-17 15:20:00,25.91,25.93,25.86,25.86,57200.0,25.91,25.93,25.86,25.86,57200.0
2020-07-17 15:25:00,25.88,25.91,25.87,25.89,105905.0,25.88,25.91,25.87,25.89,105905.0
2020-07-17 15:30:00,25.89,25.93,25.88,25.91,92875.0,25.89,25.93,25.88,25.91,92875.0
2020-07-17 15:35:00,25.9,25.92,25.88,25.89,73845.0,25.9,25.92,25.88,25.89,73845.0
2020-07-17 15:40:00,25.88,25.91,25.84,25.89,63920.0,25.88,25.91,25.84,25.89,63920.0
2020-07-17 15:45:00,25.89,25.89,25.82,25.83,73095.0,25.89,25.89,25.82,25.83,73095.0
2020-07-17 15:50:00,25.83,25.83,25.75,25.75,121965.0,25.83,25.83,25.75,25.75,121965.0
2020-07-17 15:55:00,25.75,25.85,25.75,25.85,238430.0,25.75,25.85,25.75,25.85,238430.0
2020-07-20 09:30:00,25.82,26.08,25.82,26.04,189035.0,25.82,26.08,25.82,26.04,189035.0
2020-07-20 09:35:00,26.03,26.04,25.81,25.88,110145.0,26.03,26.04,25.81,25.88,110145.0
2020-07-20 09:40:00,25.86,25.91,25.77,25.91,55275.0,25.86,25.91,25.77,25.91,55275.0
2020-07-20 09:45:00,25.87,26.1,25.87,26.04,137395.0,25.87,26.1,25.87,26.04,137395.0
2020-07-20 09:50:00,26.08,26.2,26.07,26.17,77820.0,26.08,26.2,26.07,26.17,77820.0
2020-07-20 09:55:00,26.18,26.22,26.06,26.12,147240.0,26.18,26.22,26.06,26.12,147240.0
2020-07-20 10:00:00,26.16,26.22,26.09,26.22,81595.0,26.16,26.22,26.09,26.22,81595.0
2020-07-20 10:05:00,26.21,26.35,26.19,26.3,90505.0,26.21,26.35,26.19,26.3,90505.0
2020-07-20 10:10:00,26.3,26.46,26.28,26.41,202105.0,26.3,26.46,26.28,26.41,202105.0
2020-07-20 10:15:00,26.42,26.48,26.39,26.47,79410.0,26.42,26.48,26.39,26.47,79410.0
2020-07-20 10:20:00,26.47,26.57,26.43,26.54,108745.0,26.47,26.57,26.43,26.54,108745.0
2020-07-20 10:25:00,26.54,26.61,26.52,26.59,65110.0,26.54,26.61,26.52,26.59,65110.0
2020-07-20 10:30:00,26.55,26.57,26.37,26.41,117895.0,26.55,26.57,26.37,26.41,117895.0
2020-07-20 10:35:00,26.44,26.54,26.42,26.5,24395.0,26.44,26.54,26.42,26.5,24395.0
2020-07-20 10:40:00,26.52,26.63,26.52,26.57,69560.0,26.52,26.63,26.52,26.57,69560.0
2020-07-20 10:45:00,26.55,26.65,26.53,26.61,27785.0,26.55,26.65,26.53,26.61,27785.0
2020-07-20 10:50:00,26.61,26.67,26.58,26.6,36265.0,26.61,26.67,26.58,26.6,36265.0
2020-07-20 10:55:00,26.61,26.62,26.49,26.55,48740.0,26.61,26.62,26.49,26.55,48740.0
2020-07-20 11:00:00,26.55,26.55,26.45,26.46,49825.0,26.55,26.55,26.45,26.46,49825.0
2020-07-20 11:05:00,26.44,26.53,26.44,26.48,79035.0,26.44,26.53,26.44,26.48,79035.0
2020-07-20 11:10:00,26.49,26.54,26.47,26.51,21660.0,26.49,26.54,26.47,26.51,21660.0
2020-07-20 11:15:00,26.51,26.57,26.51,26.52,23815.0,26.51,26.57,26.51,26.52,23815.0
2020-07-20 11:20:00,26.53,26.58,26.47,26.58,29225.0,26.53,26.58,26.47,26.58,29225.0
2020-07-20 11:25:00,26.6,26.64,26.55,26.64,114505.0,26.6,26.64,26.55,26.64,114505.0
2020-07-20 11:30:00,26.65,26.67,26.6,26.62,36065.0,26.65,26.67,26.6,26.62,36065.0
2020-07-20 11:35:00,26.63,26.66,26.6,26.65,26535.0,26.63,26.66,26.6,26.65,26535.0
2020-07-20 11:40:00,26.63,26.68,26.63,26.66,21950.0,26.63,26.68,26.63,26.66,21950.0
2020-07-20 11:45:00,26.66,26.68,26.63,26.67,47410.0,26.66,26.68,26.63,26.67,47410.0
2020-07-20 11:50:00,26.69,26.7,26.64,26.68,42215.0,26.69,26.7,26.64,26.68,42215.0
2020-07-20 11:55:00,26.68,26.69,26.66,26.69,22200.0,26.68,26.69,26.66,26.69,22200.0
2020-07-20 12:00:00,26.69,26.69,26.6,26.64,36440.0,26.69,26.69,26.6,26.64,36440.0
2020-07-20 12:05:00,26.66,26.67,26.64,26.65,28295.0,26.66,26.67,26.64,26.65,28295.0
2020-07-20 12:10:00,26.68,26.72,26.66,26.66,15005.0,26.68,26.72,26.66,26.66,15005.0
2020-07-20 12:15:00,26.67,26.71,26.65,26.71,19445.0,26.67,26.71,26.65,26.71,19445.0
2020-07-20 12:20:00,26.7,26.71,26.67,26.67,19805.0,26.7,26.71,26.67,26.67,19805.0
2020-07-20 12:25:00,26.66,26.68,26.59,26.6,35360.0,26.66,26.68,26.59,26.6,35360.0
2020-07-20 12:30:00,26.59,26.6,26.53,26.56,56235.0,26.59,26.6,26.53,26.56,56235.0
2020-07-20 12:35:00,26.56,26.56,26.52,26.53,12155.0,26.56,26.56,26.52,26.53,12155.0
2020-07-20 12:40:00,26.53,26.55,26.52,26.54,14105.0,26.53,26.55,26.52,26.54,14105.0
2020-07-20 12:45:00,26.56,26.56,26.48,26.5,15875.0,26.56,26.56,26.48,26.5,15875.0
2020-07-20 12:50:00,26.49,26.56,26.49,26.56,9000.0,26.49,26.56,26.49,26.56,9000.0
2020-07-20 12:55:00,26.55,26.6,26.55,26.6,9000.0,26.55,26.6,26.55,26.6,9000.0
2020-07-20 13:00:00,26.61,26.63,26.6,26.63,14000.0,26.61,26.63,26.6,26.63,14000.0
2020-07-20 13:05:00,26.62,26.67,26.62,26.66,30200.0,26.62,26.67,26.62,26.66,30200.0
2020-07-20 13:10:00,26.65,26.67,26.63,26.64,66245.0,26.65,26.67,26.63,26.64,66245.0
2020-07-20 13:15:00,26.64,26.65,26.63,26.64,10500.0,26.64,26.65,26.63,26.64,10500.0
2020-07-20 13:20:00,26.64,26.65,26.63,26.64,12500.0,26.64,26.65,26.63,26.64,12500.0
2020-07-20 13:25:00,26.62,26.65,26.57,26.63,19490.0,26.62,26.65,26.57,26.63,19490.0
2020-07-20 13:30:00,26.63,26.65,26.62,26.62,9500.0,26.63,26.65,26.62,26.62,9500.0
2020-07-20 13:35:00,26.62,26.63,26.59,26.62,23250.0,26.62,26.63,26.59,26.62,23250.0
2020-07-20 13:40:00,26.63,26.68,26.63,26.64,26090.0,26.63,26.68,26.63,26.64,26090.0
2020-07-20 13:45:00,26.65,26.7,26.63,26.7,44535.0,26.65,26.7,26.63,26.7,44535.0
2020-07-20 13:50:00,26.69,26.7,26.61,26.62,25500.0,26.69,26.7,26.61,26.62,25500.0
2020-07-20 13:55:00,26.61,26.63,26.55,26.57,28205.0,26.61,26.63,26.55,26.57,28205.0
2020-07-20 14:00:00,26.57,26.62,26.56,26.61,23535.0,26.57,26.62,26.56,26.61,23535.0
2020-07-20 14:05:00,26.63,26.7,26.63,26.69,18500.0,26.63,26.7,26.63,26.69,18500.0
2020-07-20 14:10:00,26.67,26.71,26.66,26.71,24685.0,26.67,26.71,26.66,26.71,24685.0
2020-07-20 14:15:00,26.71,26.73,26.69,26.7,23945.0,26.71,26.73,26.69,26.7,23945.0
2020-07-20 14:20:00,26.71,26.76,26.71,26.76,27210.0,26.71,26.76,26.71,26.76,27210.0
2020-07-20 14:25:00,26.73,26.74,26.69,26.74,38200.0,26.73,26.74,26.69,26.74,38200.0
2020-07-20 14:30:00,26.74,26.77,26.71,26.76,15170.0,26.74,26.77,26.71,26.76,15170.0
2020-07-20 14:35:00,26.76,26.76,26.74,26.75,22065.0,26.76,26.76,26.74,26.75,22065.0
2020-07-20 14:40:00,26.76,26.79,26.73,26.74,50430.0,26.76,26.79,26.73,26.74,50430.0
2020-07-20 14:45:00,26.74,26.75,26.7,26.72,28385.0,26.74,26.75,26.7,26.72,28385.0
2020-07-20 14:50:00,26.73,26.73,26.69,26.69,22995.0,26.73,26.73,26.69,26.69,22995.0
2020-07-20 14:55:00,26.69,26.76,26.69,26.76,57285.0,26.69,26.76,26.69,26.76,57285.0
2020-07-20 15:00:00,26.75,26.76,26.72,26.75,24890.0,26.75,26.76,26.72,26.75,24890.0
2020-07-20 15:05:00,26.74,26.77,26.74,26.76,20520.0,26.74,26.77,26.74,26.76,20520.0
2020-07-20 15:10:00,26.77,26.81,26.75,26.8,32280.0,26.77,26.81,26.75,26.8,32280.0
2020-07-20 15:15:00,26.8,26.84,26.8,26.83,37890.0,26.8,26.84,26.8,26.83,37890.0
2020-07-20 15:20:00,26.84,26.85,26.81,26.81,46800.0,26.84,26.85,26.81,26.81,46800.0
2020-07-20 15:25:00,26.81,26.84,26.8,26.81,27850.0,26.81,26.84,26.8,26.81,27850.0
2020-07-20 15:30:00,26.8,26.84,26.8,26.82,57525.0,26.8,26.84,26.8,26.82,57525.0
2020-07-20 15:35:00,26.82,26.85,26.81,26.85,40775.0,26.82,26.85,26.81,26.85,40775.0
2020-07-20 15:40:00,26.86,26.87,26.84,26.85,33655.0,26.86,26.87,26.84,26.85,33655.0
2020-07-20 15:45:00,26.85,26.92,26.84,26.92,79730.0,26.85,26.92,26.84,26.92,79730.0
2020-07-20 15:50:00,26.93,26.98,26.9,26.98,144315.0,26.93,26.98,26.9,26.98,144315.0
2020-07-20 15:55:00,26.98,27.03,26.95,26.96,340040.0,26.98,27.03,26.95,26.96,340040.0
2020-07-21 09:30:00,27.2,27.24,26.83,27.09,227245.0,27.2,27.24,26.83,27.09,227245.0
2020-07-21 09:35:00,27.03,27.06,26.53,26.62,137850.0,27.03,27.06,26.53,26.62,137850.0
2020-07-21 09:40:00,26.55,26.83,26.55,26.68,81615.0,26.55,26.83,26.55,26.68,81615.0
2020-07-21 09:45:00,26.69,26.93,26.68,26.92,43720.0,26.69,26.93,26.68,26.92,43720.0
2020-07-21 09:50:00,26.92,26.94,26.84,26.85,64430.0,26.92,26.94,26.84,26.85,64430.0
2020-07-21 09:55:00,26.86,26.91,26.77,26.77,79210.0,26.86,26.91,26.77,26.77,79210.0
2020-07-21 10:00:00,26.71,26.85,26.71,26.85,44385.0,26.71,26.85,26.71,26.85,44385.0
2020-07-21 10:05:00,26.84,26.84,26.71,26.76,26640.0,26.84,26.84,26.71,26.76,26640.0
2020-07-21 10:10:00,26.74,26.77,26.65,26.74,64750.0,26.74,26.77,26.65,26.74,64750.0
2020-07-21 10:15:00,26.73,26.87,26.73,26.87,33265.0,26.73,26.87,26.73,26.87,33265.0
2020-07-21 10:20:00,26.86,26.9,26.77,26.8,45665.0,26.86,26.9,26.77,26.8,45665.0
2020-07-21 10:25:00,26.82,26.86,26.67,26.69,65390.0,26.82,26.86,26.67,26.69,65390.0
2020-07-21 10:30:00,26.7,26.75,26.66,26.67,48970.0,26.7,26.75,26.66,26.67,48970.0
2020-07-21 10:35:00,26.69,26.73,26.64,26.64,45550.0,26.69,26.73,26.64,26.64,45550.0
2020-07-21 10:40:00,26.64,26.65,26.48,26.49,113105.0,26.64,26.65,26.48,26.49,113105.0
2020-07-21 10:45:00,26.49,26.62,26.48,26.52,41775.0,26.49,26.62,26.48,26.52,41775.0
2020-07-21 10:50:00,26.55,26.65,26.55,26.62,20560.0,26.55,26.65,26.55,26.62,20560.0
2020-07-21 10:55:00,26.66,26.67,26.58,26.62,21250.0,26.66,26.67,26.58,26.62,21250.0
2020-07-21 11:00:00,26.63,26.65,26.59,26.65,31000.0,26.63,26.65,26.59,26.65,31000.0
2020-07-21 11:05:00,26.65,26.65,26.52,26.52,50570.0,26.65,26.65,26.52,26.52,50570.0
2020-07-21 11:10:00,26.53,26.53,26.42,26.52,53470.0,26.53,26.53,26.42,26.52,53470.0
2020-07-21 11:15:00,26.51,26.58,26.49,26.5,17745.0,26.51,26.58,26.49,26.5,17745.0
2020-07-21 11:20:00,26.51,26.58,26.49,26.5,34115.0,26.51,26.58,26.49,26.5,34115.0
2020-07-21 11:25:00,26.53,26.53,26.44,26.45,24970.0,26.53,26.53,26.44,26.45,24970.0
2020-07-21 11:30:00,26.47,26.52,26.46,26.49,23300.0,26.47,26.52,26.46,26.49,23300.0
2020-07-21 11:35:00,26.48,26.48,26.38,26.39,40095.0,26.48,26.48,26.38,26.39,40095.0
2020-07-21 11:40:00,26.38,26.46,26.38,26.44,39930.0,26.38,26.46,26.38,26.44,39930.0
2020-07-21 11:45:00,26.41,26.46,26.36,26.38,31295.0,26.41,26.46,26.36,26.38,31295.0
2020-07-21 11:50:00,26.39,26.39,26.33,26.39,50235.0,26.39,26.39,26.33,26.39,50235.0
2020-07-21 11:55:00,26.39,26.43,26.35,26.42,62850.0,26.39,26.43,26.35,26.42,62850.0
2020-07-21 12:00:00,26.4,26.45,26.31,26.35,72710.0,26.4,26.45,26.31,26.35,72710.0
2020-07-21 12:05:00,26.38,26.41,26.34,26.39,73870.0,26.38,26.41,26.34,26.39,73870.0
2020-07-21 12:10:00,26.39,26.49,26.38,26.47,73285.0,26.39,26.49,26.38,26.47,73285.0
2020-07-21 12:15:00,26.48,26.48,26.43,26.45,36865.0,26.48,26.48,26.43,26.45,36865.0
2020-07-21 12:20:00,26.44,26.48,26.42,26.48,38235.0,26.44,26.48,26.42,26.48,38235.0
2020-07-21 12:25:00,26.47,26.51,26.46,26.49,34555.0,26.47,26.51,26.46,26.49,34555.0
2020-07-21 12:30:00,26.48,26.5,26.47,26.49,34350.0,26.48,26.5,26.47,26.49,34350.0
2020-07-21 12:35:00,26.49,26.5,26.44,26.46,34605.0,26.49,26.5,26.44,26.46,34605.0
2020-07-21 12:40:00,26.45,26.48,26.41,26.48,19275.0,26.45,26.48,26.41,26.48,19275.0
2020-07-21 12:45:00,26.51,26.51,26.49,26.51,8500.0,26.51,26.51,26.49,26.51,8500.0
2020-07-21 12:50:00,26.51,26.54,26.48,26.5,36775.0,26.51,26.54,26.48,26.5,36775.0
2020-07-21 12:55:00,26.53,26.62,26.53,26.62,21065.0,26.53,26.62,26.53,26.62,21065.0
2020-07-21 13:00:00,26.62,26.62,26.55,26.57,28205.0,26.62,26.62,26.55,26.57,28205.0
2020-07-21 13:05:00,26.57,26.57,26.51,26.52,36190.0,26.57,26.57,26.51,26.52,36190.0
2020-07-21 13:10:00,26.53,26.57,26.51,26.53,70935.0,26.53,26.57,26.51,26.53,70935.0
2020-07-21 13:15:00,26.51,26.57,26.5,26.57,11000.0,26.51,26.57,26.5,26.57,11000.0
2020-07-21 13:20:00,26.62,26.62,26.58,26.6,10500.0,26.62,26.62,26.58,26.6,10500.0
2020-07-21 13:25:00,26.62,26.68,26.6,26.67,27000.0,26.62,26.68,26.6,26.67,27000.0
2020-07-21 13:30:00,26.65,26.7,26.65,26.69,30250.0,26.65,26.7,26.65,26.69,30250.0
2020-07-21 13:35:00,26.68,26.72,26.68,26.71,15315.0,26.68,26.72,26.68,26.71,15315.0
2020-07-21 13:40:00,26.71,26.75,26.71,26.75,6775.0,26.71,26.75,26.71,26.75,6775.0
2020-07-21 13:45:00,26.74,26.76,26.72,26.74,21530.0,26.74,26.76,26.72,26.74,21530.0
2020-07-21 13:50:00,26.75,26.79,26.75,26.76,38415.0,26.75,26.79,26.75,26.76,38415.0
2020-07-21 13:55:00,26.76,26.79,26.74,26.78,32300.0,26.76,26.79,26.74,26.78,32300.0
2020-07-21 14:00:00,26.77,26.82,26.77,26.79,29160.0,26.77,26.82,26.77,26.79,29160.0
2020-07-21 14:05:00,26.79,26.9,26.79,26.9,68515.0,26.79,26.9,26.79,26.9,68515.0
2020-07-21 14:10:00,26.91,26.92,26.86,26.86,39930.0,26.91,26.92,26.86,26.86,39930.0
2020-07-21 14:15:00,26.86,26.91,26.82,26.82,40470.0,26.86,26.91,26.82,26.82,40470.0
2020-07-21 14:20:00,26.82,26.92,26.82,26.92,54670.0,26.82,26.92,26.82,26.92,54670.0
2020-07-21 14:25:00,26.92,26.98,26.92,26.97,33755.0,26.92,26.98,26.92,26.97,33755.0
2020-07-21 14:30:00,26.97,26.97,26.9,26.91,48000.0,26.97,26.97,26.9,26.91,48000.0
2020-07-21 14:35:00,26.93,26.95,26.9,26.9,41030.0,26.93,26.95,26.9,26.9,41030.0
2020-07-21 14:40:00,26.9,26.91,26.87,26.91,38050.0,26.9,26.91,26.87,26.91,38050.0
2020-07-21 14:45:00,26.9,26.92,26.85,26.92,32805.0,26.9,26.92,26.85,26.92,32805.0
2020-07-21 14:50:00,26.91,26.93,26.89,26.91,29610.0,26.91,26.93,26.89,26.91,29610.0
2020-07-21 14:55:00,26.91,26.92,26.87,26.88,43975.0,26.91,26.92,26.87,26.88,43975.0
2020-07-21 15:00:00,26.88,26.89,26.82,26.82,134650.0,26.88,26.89,26.82,26.82,134650.0
2020-07-21 15:05:00,26.83,26.83,26.69,26.69,45985.0,26.83,26.83,26.69,26.69,45985.0
2020-07-21 15:10:00,26.72,26.72,26.62,26.66,29410.0,26.72,26.72,26.62,26.66,29410.0
2020-07-21 15:15:00,26.65,26.66,26.63,26.64,20110.0,26.65,26.66,26.63,26.64,20110.0
2020-07-21 15:20:00,26.65,26.67,26.61,26.64,56620.0,26.65,26.67,26.61,26.64,56620.0
2020-07-21 15:25:00,26.64,26.7,26.62,26.64,47840.0,26.64,26.7,26.62,26.64,47840.0
2020-07-21 15:30:00,26.63,26.66,26.6,26.61,71065.0,26.63,26.66,26.6,26.61,71065.0
2020-07-21 15:35:00,26.61,26.63,26.56,26.6,39680.0,26.61,26.63,26.56,26.6,39680.0
2020-07-21 15:40:00,26.6,26.67,26.59,26.66,52270.0,26.6,26.67,26.59,26.66,52270.0
2020-07-21 15:45:00,26.66,26.75,26.65,26.73,81310.0,26.66,26.75,26.65,26.73,81310.0
2020-07-21 15:50:00,26.73,26.73,26.62,26.72,201595.0,26.73,26.73,26.62,26.72,201595.0
2020-07-21 15:55:00,26.73,26.77,26.69,26.71,185950.0,26.73,26.77,26.69,26.71,185950.0
2020-07-22 09:30:00,27.18,27.21,27.05,27.14,208470.0,27.18,27.21,27.05,27.14,208470.0
2020-07-22 09:35:00,27.09,27.1,26.93,27.07,114205.0,27.09,27.1,26.93,27.07,114205.0
2020-07-22 09:40:00,27.07,27.22,27.01,27.18,108805.0,27.07,27.22,27.01,27.18,108805.0
2020-07-22 09:45:00,27.2,27.23,27.14,27.21,67570.0,27.2,27.23,27.14,27.21,67570.0
2020-07-22 09:50:00,27.21,27.28,27.14,27.27,88825.0,27.21,27.28,27.14,27.27,88825.0
2020-07-22 09:55:00,27.26,27.39,27.25,27.34,57715.0,27.26,27.39,27.25,27.34,57715.0
2020-07-22 10:00:00,27.35,27.48,27.35,27.47,80160.0,27.35,27.48,27.35,27.47,80160.0
2020-07-22 10:05:00,27.46,27.47,27.28,27.29,73270.0,27.46,27.47,27.28,27.29,73270.0
2020-07-22 10:10:00,27.3,27.36,27.17,27.21,138740.0,27.3,27.36,27.17,27.21,138740.0
2020-07-22 10:15:00,27.22,27.32,27.17,27.26,73935.0,27.22,27.32,27.17,27.26,73935.0
2020-07-22 10:20:00,27.28,27.28,27.19,27.24,40940.0,27.28,27.28,27.19,27.24,40940.0
2020-07-22 10:25:00,27.25,27.25,27.17,27.18,36050.0,27.25,27.25,27.17,27.18,36050.0
2020-07-22 10:30:00,27.2,27.2,27.07,27.07,60340.0,27.2,27.2,27.07,27.07,60340.0
2020-07-22 10:35:00,27.07,27.08,27.03,27.05,51360.0,27.07,27.08,27.03,27.05,51360.0
2020-07-22 10:40:00,27.04,27.04,26.96,26.97,31905.0,27.04,27.04,26.96,26.97,31905.0
2020-07-22 10:45:00,26.96,26.96,26.83,26.84,36925.0,26.96,26.96,26.83,26.84,36925.0
2020-07-22 10:50:00,26.85,26.85,26.74,26.81,36140.0,26.85,26.85,26.74,26.81,36140.0
2020-07-22 10:55:00,26.83,27.01,26.83,26.95,128555.0,26.83,27.01,26.83,26.95,128555.0
2020-07-22 11:00:00,26.93,27.03,26.92,27.01,67985.0,26.93,27.03,26.92,27.01,67985.0
2020-07-22 11:05:00,27.0,27.01,26.87,26.95,18265.0,27.0,27.01,26.87,26.95,18265.0
2020-07-22 11:10:00,26.95,27.0,26.87,26.87,21760.0,26.95,27.0,26.87,26.87,21760.0
2020-07-22 11:15:00,26.87,26.98,26.85,26.95,44705.0,26.87,26.98,26.85,26.95,44705.0
2020-07-22 11:20:00,26.94,27.01,26.94,26.95,25525.0,26.94,27.01,26.94,26.95,25525.0
2020-07-22 11:25:00,26.95,27.02,26.94,26.99,80185.0,26.95,27.02,26.94,26.99,80185.0
2020-07-22 11:30:00,27.01,27.06,26.95,26.95,86500.0,27.01,27.06,26.95,26.95,86500.0
2020-07-22 11:35:00,26.96,26.98,26.91,26.96,20850.0,26.96,26.98,26.91,26.96,20850.0
2020-07-22 11:40:00,26.98,27.03,26.93,26.99,115015.0,26.98,27.03,26.93,26.99,115015.0
2020-07-22 11:45:00,26.98,27.03,26.96,26.96,50395.0,26.98,27.03,26.96,26.96,50395.0
2020-07-22 11:50:00,26.96,27.02,26.96,26.99,10000.0,26.96,27.02,26.96,26.99,10000.0
2020-07-22 11:55:00,26.99,27.01,26.96,26.99,22290.0,26.99,27.01,26.96,26.99,22290.0
2020-07-22 12:00:00,27.0,27.05,26.98,26.99,39165.0,27.0,27.05,26.98,26.99,39165.0
2020-07-22 12:05:00,26.99,27.04,26.97,27.0,46715.0,26.99,27.04,26.97,27.0,46715.0
2020-07-22 12:10:00,27.01,27.08,27.0,27.08,17500.0,27.01,27.08,27.0,27.08,17500.0
2020-07-22 12:15:00,27.11,27.13,27.07,27.09,22735.0,27.11,27.13,27.07,27.09,22735.0
2020-07-22 12:20:00,27.09,27.11,27.07,27.1,57690.0,27.09,27.11,27.07,27.1,57690.0
2020-07-22 12:25:00,27.11,27.13,27.1,27.11,11000.0,27.11,27.13,27.1,27.11,11000.0
2020-07-22 12:30:00,27.1,27.13,27.09,27.1,26510.0,27.1,27.13,27.09,27.1,26510.0
2020-07-22 12:35:00,27.09,27.1,27.04,27.05,11500.0,27.09,27.1,27.04,27.05,11500.0
2020-07-22 12:40:00,27.06,27.06,27.02,27.04,14920.0,27.06,27.06,27.02,27.04,14920.0
2020-07-22 12:45:00,27.03,27.08,27.01,27.06,23625.0,27.03,27.08,27.01,27.06,23625.0
2020-07-22 12:50:00,27.05,27.06,26.98,26.99,24950.0,27.05,27.06,26.98,26.99,24950.0
2020-07-22 12:55:00,27.0,27.04,26.98,27.04,10165.0,27.0,27.04,26.98,27.04,10165.0
2020-07-22 13:00:00,27.03,27.03,26.93,26.97,44735.0,27.03,27.03,26.93,26.97,44735.0
2020-07-22 13:05:00,26.97,26.97,26.93,26.96,17500.0,26.97,26.97,26.93,26.96,17500.0
2020-07-22 13:10:00,26.97,27.0,26.97,26.98,18725.0,26.97,27.0,26.97,26.98,18725.0
2020-07-22 13:15:00,26.97,26.99,26.94,26.99,27500.0,26.97,26.99,26.94,26.99,27500.0
2020-07-22 13:20:00,26.99,27.02,26.99,27.0,13000.0,26.99,27.02,26.99,27.0,13000.0
2020-07-22 13:25:00,26.99,26.99,26.97,26.98,71625.0,26.99,26.99,26.97,26.98,71625.0
2020-07-22 13:30:00,26.98,26.98,26.92,26.92,18400.0,26.98,26.98,26.92,26.92,18400.0
2020-07-22 13:35:00,26.94,26.95,26.92,26.92,11500.0,26.94,26.95,26.92,26.92,11500.0
2020-07-22 13:40:00,26.93,26.94,26.89,26.92,27120.0,26.93,26.94,26.89,26.92,27120.0
2020-07-22 13:45:00,26.92,26.92,26.88,26.89,36490.0,26.92,26.92,26.88,26.89,36490.0
2020-07-22 13:50:00,26.88,26.89,26.82,26.85,21055.0,26.88,26.89,26.82,26.85,21055.0
2020-07-22 13:55:00,26.85,26.85,26.79,26.81,26750.0,26.85,26.85,26.79,26.81,26750.0
2020-07-22 14:00:00,26.82,26.88,26.82,26.86,24030.0,26.82,26.88,26.82,26.86,24030.0
2020-07-22 14:05:00,26.86,26.86,26.83,26.83,30875.0,26.86,26.86,26.83,26.83,30875.0
2020-07-22 14:10:00,26.83,26.85,26.81,26.84,23620.0,26.83,26.85,26.81,26.84,23620.0
2020-07-22 14:15:00,26.82,26.86,26.81,26.85,20175.0,26.82,26.86,26.81,26.85,20175.0
2020-07-22 14:20:00,26.83,26.85,26.81,26.84,37135.0,26.83,26.85,26.81,26.84,37135.0
2020-07-22 14:25:00,26.83,26.9,26.83,26.89,12655.0,26.83,26.9,26.83,26.89,12655.0
2020-07-22 14:30:00,26.89,26.89,26.84,26.87,32285.0,26.89,26.89,26.84,26.87,32285.0
2020-07-22 14:35:00,26.87,26.92,26.87,26.9,24410.0,26.87,26.92,26.87,26.9,24410.0
2020-07-22 14:40:00,26.9,26.9,26.87,26.89,12125.0,26.9,26.9,26.87,26.89,12125.0
2020-07-22 14:45:00,26.88,26.88,26.82,26.84,28070.0,26.88,26.88,26.82,26.84,28070.0
2020-07-22 14:50:00,26.84,26.85,26.83,26.84,15875.0,26.84,26.85,26.83,26.84,15875.0
2020-07-22 14:55:00,26.85,26.86,26.8,26.8,28500.0,26.85,26.86,26.8,26.8,28500.0
2020-07-22 15:00:00,26.8,26.84,26.79,26.81,18630.0,26.8,26.84,26.79,26.81,18630.0
2020-07-22 15:05:00,26.83,26.84,26.81,26.83,18500.0,26.83,26.84,26.81,26.83,18500.0
2020-07-22 15:10:00,26.83,26.89,26.83,26.88,18205.0,26.83,26.89,26.83,26.88,18205.0
2020-07-22 15:15:00,26.87,26.9,26.84,26.84,59900.0,26.87,26.9,26.84,26.84,59900.0
2020-07-22 15:20:00,26.83,26.87,26.81,26.85,22815.0,26.83,26.87,26.81,26.85,22815.0
2020-07-22 15:25:00,26.86,26.87,26.79,26.79,39730.0,26.86,26.87,26.79,26.79,39730.0
2020-07-22 15:30:00,26.79,26.84,26.79,26.79,29325.0,26.79,26.84,26.79,26.79,29325.0
2020-07-22 15:35:00,26.8,26.85,26.8,26.85,32285.0,26.8,26.85,26.8,26.85,32285.0
2020-07-22 15:40:00,26.85,26.87,26.83,26.87,39515.0,26.85,26.87,26.83,26.87,39515.0
2020-07-22 15:45:00,26.88,26.93,26.86,26.92,46570.0,26.88,26.93,26.86,26.92,46570.0
2020-07-22 15:50:00,26.93,26.94,26.87,26.89,76710.0,26.93,26.94,26.87,26.89,76710.0
2020-07-22 15:55:00,26.89,26.91,26.85,26.86,184085.0,26.89,26.91,26.85,26.86,184085.0
2020-07-23 09:30:00,26.88,27.01,26.86,26.87,109550.0,26.88,27.01,26.86,26.87,109550.0
2020-07-23 09:35:00,26.92,27.08,26.92,27.04,27980.0,26.92,27.08,26.92,27.04,27980.0
2020-07-23 09:40:00,27.04,27.16,27.03,27.1,19140.0,27.04,27.16,27.03,27.1,19140.0
2020-07-23 09:45:00,27.15,27.22,27.12,27.21,19625.0,27.15,27.22,27.12,27.21,19625.0
2020-07-23 09:50:00,27.22,27.29,27.18,27.26,53995.0,27.22,27.29,27.18,27.26,53995.0
2020-07-23 09:55:00,27.27,27.3,27.23,27.26,41805.0,27.27,27.3,27.23,27.26,41805.0
2020-07-23 10:00:00,27.27,27.35,27.23,27.32,68935.0,27.27,27.35,27.23,27.32,68935.0
2020-07-23 10:05:00,27.33,27.44,27.26,27.39,123560.0,27.33,27.44,27.26,27.39,123560.0
2020-07-23 10:10:00,27.38,27.4,27.3,27.33,72460.0,27.38,27.4,27.3,27.33,72460.0
2020-07-23 10:15:00,27.31,27.39,27.31,27.33,29615.0,27.31,27.39,27.31,27.33,29615.0
2020-07-23 10:20:00,27.32,27.39,27.31,27.39,51570.0,27.32,27.39,27.31,27.39,51570.0
2020-07-23 10:25:00,27.4,27.43,27.4,27.42,23625.0,27.4,27.43,27.4,27.42,23625.0
2020-07-23 10:30:00,27.44,27.53,27.42,27.48,42225.0,27.44,27.53,27.42,27.48,42225.0
2020-07-23 10:35:00,27.48,27.54,27.47,27.47,32850.0,27.48,27.54,27.47,27.47,32850.0
2020-07-23 10:40:00,27.49,27.55,27.49,27.51,41195.0,27.49,27.55,27.49,27.51,41195.0
2020-07-23 10:45:00,27.52,27.68,27.51,27.66,84560.0,27.52,27.68,27.51,27.66,84560.0
2020-07-23 10:50:00,27.65,27.68,27.52,27.56,75710.0,27.65,27.68,27.52,27.56,75710.0
2020-07-23 10:55:00,27.58,27.58,27.51,27.52,73850.0,27.58,27.58,27.51,27.52,73850.0
2020-07-23 11:00:00,27.52,27.58,27.43,27.43,69880.0,27.52,27.58,27.43,27.43,69880.0
2020-07-23 11:05:00,27.42,27.42,27.33,27.38,62845.0,27.42,27.42,27.33,27.38,62845.0
2020-07-23 11:10:00,27.37,27.42,27.36,27.42,50825.0,27.37,27.42,27.36,27.42,50825.0
2020-07-23 11:15:00,27.41,27.45,27.39,27.42,72900.0,27.41,27.45,27.39,27.42,72900.0
2020-07-23 11:20:00,27.42,27.42,27.37,27.37,28175.0,27.42,27.42,27.37,27.37,28175.0
2020-07-23 11:25:00,27.38,27.44,27.38,27.41,30705.0,27.38,27.44,27.38,27.41,30705.0
2020-07-23 11:30:00,27.41,27.47,27.38,27.46,22335.0,27.41,27.47,27.38,27.46,22335.0
2020-07-23 11:35:00,27.45,27.48,27.43,27.48,14250.0,27.45,27.48,27.43,27.48,14250.0
2020-07-23 11:40:00,27.49,27.52,27.46,27.49,21285.0,27.49,27.52,27.46,27.49,21285.0
2020-07-23 11:45:00,27.48,27.48,27.36,27.4,134180.0,27.48,27.48,27.36,27.4,134180.0
2020-07-23 11:50:00,27.4,27.42,27.32,27.38,36810.0,27.4,27.42,27.32,27.38,36810.0
2020-07-23 11:55:00,27.4,27.41,27.32,27.33,28970.0,27.4,27.41,27.32,27.33,28970.0
2020-07-23 12:00:00,27.33,27.34,27.28,27.32,47770.0,27.33,27.34,27.28,27.32,47770.0
2020-07-23 12:05:00,27.31,27.33,27.26,27.27,42015.0,27.31,27.33,27.26,27.27,42015.0
2020-07-23 12:10:00,27.26,27.31,27.21,27.29,54120.0,27.26,27.31,27.21,27.29,54120.0
2020-07-23 12:15:00,27.28,27.28,27.22,27.25,24845.0,27.28,27.28,27.22,27.25,24845.0
2020-07-23 12:20:00,27.24,27.27,27.12,27.12,29295.0,27.24,27.27,27.12,27.12,29295.0
2020-07-23 12:25:00,27.15,27.2,27.13,27.13,27500.0,27.15,27.2,27.13,27.13,27500.0
2020-07-23 12:30:00,27.15,27.18,27.0,27.01,24775.0,27.15,27.18,27.0,27.01,24775.0
2020-07-23 12:35:00,27.01,27.03,26.91,26.93,101700.0,27.01,27.03,26.91,26.93,101700.0
2020-07-23 12:40:00,26.94,27.04,26.94,27.04,44250.0,26.94,27.04,26.94,27.04,44250.0
2020-07-23 12:45:00,27.04,27.06,26.99,26.99,26200.0,27.04,27.06,26.99,26.99,26200.0
2020-07-23 12:50:00,26.97,27.0,26.89,26.91,29500.0,26.97,27.0,26.89,26.91,29500.0
2020-07-23 12:55:00,26.92,27.06,26.92,27.04,25610.0,26.92,27.06,26.92,27.04,25610.0
2020-07-23 13:00:00,27.04,27.13,27.0,27.11,158100.0,27.04,27.13,27.0,27.11,158100.0
2020-07-23 13:05:00,27.1,27.16,27.07,27.12,100115.0,27.1,27.16,27.07,27.12,100115.0
2020-07-23 13:10:00,27.11,27.15,27.04,27.13,68285.0,27.11,27.15,27.04,27.13,68285.0
2020-07-23 13:15:00,27.13,27.15,27.05,27.08,55710.0,27.13,27.15,27.05,27.08,55710.0
2020-07-23 13:20:00,27.08,27.09,27.01,27.02,35430.0,27.08,27.09,27.01,27.02,35430.0
2020-07-23 13:25:00,27.02,27.08,27.02,27.04,54870.0,27.02,27.08,27.02,27.04,54870.0
2020-07-23 13:30:00,27.03,27.06,26.96,26.97,68430.0,27.03,27.06,26.96,26.97,68430.0
2020-07-23 13:35:00,26.98,27.03,26.95,27.0,35555.0,26.98,27.03,26.95,27.0,35555.0
2020-07-23 13:40:00,26.99,26.99,26.86,26.89,82880.0,26.99,26.99,26.86,26.89,82880.0
2020-07-23 13:45:00,26.89,26.95,26.78,26.81,154285.0,26.89,26.95,26.78,26.81,154285.0
2020-07-23 13:50:00,26.8,26.84,26.79,26.82,45480.0,26.8,26.84,26.79,26.82,45480.0
2020-07-23 13:55:00,26.8,26.88,26.78,26.88,49275.0,26.8,26.88,26.78,26.88,49275.0
2020-07-23 14:00:00,26.85,26.88,26.78,26.82,74875.0,26.85,26.88,26.78,26.82,74875.0
2020-07-23 14:05:00,26.82,26.88,26.8,26.83,63595.0,26.82,26.88,26.8,26.83,63595.0
2020-07-23 14:10:00,26.82,26.82,26.75,26.81,66025.0,26.82,26.82,26.75,26.81,66025.0
2020-07-23 14:15:00,26.84,26.89,26.76,26.87,114835.0,26.84,26.89,26.76,26.87,114835.0
2020-07-23 14:20:00,26.86,26.96,26.84,26.94,64385.0,26.86,26.96,26.84,26.94,64385.0
2020-07-23 14:25:00,26.94,26.96,26.9,26.92,64575.0,26.94,26.96,26.9,26.92,64575.0
2020-07-23 14:30:00,26.92,27.04,26.88,27.01,103120.0,26.92,27.04,26.88,27.01,103120.0
2020-07-23 14:35:00,27.03,27.03,26.9,26.9,54725.0,27.03,27.03,26.9,26.9,54725.0
2020-07-23 14:40:00,26.93,27.02,26.93,26.98,46270.0,26.93,27.02,26.93,26.98,46270.0
2020-07-23 14:45:00,26.96,27.01,26.91,26.99,38690.0,26.96,27.01,26.91,26.99,38690.0
2020-07-23 14:50:00,26.99,27.07,26.99,27.06,45570.0,26.99,27.07,26.99,27.06,45570.0
2020-07-23 14:55:00,27.05,27.08,27.02,27.07,56175.0,27.05,27.08,27.02,27.07,56175.0
2020-07-23 15:00:00,27.09,27.1,27.03,27.08,47210.0,27.09,27.1,27.03,27.08,47210.0
2020-07-23 15:05:00,27.09,27.1,26.95,26.95,54430.0,27.09,27.1,26.95,26.95,54430.0
2020-07-23 15:10:00,26.96,26.99,26.92,26.97,42985.0,26.96,26.99,26.92,26.97,42985.0
2020-07-23 15:15:00,26.97,27.04,26.96,27.0,49490.0,26.97,27.04,26.96,27.0,49490.0
2020-07-23 15:20:00,27.0,27.07,26.99,27.01,49695.0,27.0,27.07,26.99,27.01,49695.0
2020-07-23 15:25:00,27.01,27.04,26.96,27.03,50025.0,27.01,27.04,26.96,27.03,50025.0
2020-07-23 15:30:00,27.03,27.04,26.93,27.01,56535.0,27.03,27.04,26.93,27.01,56535.0
2020-07-23 15:35:00,27.01,27.09,26.97,27.03,49300.0,27.01,27.09,26.97,27.03,49300.0
2020-07-23 15:40:00,27.02,27.06,27.0,27.04,79415.0,27.02,27.06,27.0,27.04,79415.0
2020-07-23 15:45:00,27.04,27.06,27.0,27.0,80730.0,27.04,27.06,27.0,27.0,80730.0
2020-07-23 15:50:00,27.0,27.0,26.89,26.96,187910.0,27.0,27.0,26.89,26.96,187910.0
2020-07-23 15:55:00,26.97,27.04,26.96,27.04,225620.0,26.97,27.04,26.96,27.04,225620.0
2020-07-24 09:30:00,26.62,26.8,26.46,26.52,181110.0,26.62,26.8,26.46,26.52,181110.0
2020-07-24 09:35:00,26.58,26.6,26.17,26.31,93630.0,26.58,26.6,26.17,26.31,93630.0
2020-07-24 09:40:00,26.27,26.29,26.07,26.22,61390.0,26.27,26.29,26.07,26.22,61390.0
2020-07-24 09:45:00,26.23,26.33,26.19,26.23,89155.0,26.23,26.33,26.19,26.23,89155.0
2020-07-24 09:50:00,26.2,26.28,26.13,26.21,39700.0,26.2,26.28,26.13,26.21,39700.0
2020-07-24 09:55:00,26.22,26.47,26.21,26.42,49060.0,26.22,26.47,26.21,26.42,49060.0
2020-07-24 10:00:00,26.42,26.54,26.4,26.49,85545.0,26.42,26.54,26.4,26.49,85545.0
2020-07-24 10:05:00,26.5,26.59,26.46,26.52,70015.0,26.5,26.59,26.46,26.52,70015.0
2020-07-24 10:10:00,26.48,26.48,26.38,26.39,34705.0,26.48,26.48,26.38,26.39,34705.0
2020-07-24 10:15:00,26.4,26.52,26.4,26.46,34020.0,26.4,26.52,26.4,26.46,34020.0
2020-07-24 10:20:00,26.56,26.58,26.49,26.55,37315.0,26.56,26.58,26.49,26.55,37315.0
2020-07-24 10:25:00,26.55,26.63,26.52,26.62,23750.0,26.55,26.63,26.52,26.62,23750.0
2020-07-24 10:30:00,26.61,26.61,26.39,26.39,21280.0,26.61,26.61,26.39,26.39,21280.0
2020-07-24 10:35:00,26.42,26.49,26.38,26.43,31100.0,26.42,26.49,26.38,26.43,31100.0
2020-07-24 10:40:00,26.43,26.54,26.43,26.54,16685.0,26.43,26.54,26.43,26.54,16685.0
2020-07-24 10:45:00,26.55,26.66,26.55,26.65,8525.0,26.55,26.66,26.55,26.65,8525.0
2020-07-24 10:50:00,26.65,26.75,26.65,26.75,21555.0,26.65,26.75,26.65,26.75,21555.0
2020-07-24 10:55:00,26.73,26.83,26.73,26.82,39625.0,26.73,26.83,26.73,26.82,39625.0
2020-07-24 11:00:00,26.83,26.87,26.74,26.74,21485.0,26.83,26.87,26.74,26.74,21485.0
2020-07-24 11:05:00,26.77,26.8,26.71,26.71,18725.0,26.77,26.8,26.71,26.71,18725.0
2020-07-24 11:10:00,26.75,26.76,26.7,26.72,20750.0,26.75,26.76,26.7,26.72,20750.0
2020-07-24 11:15:00,26.72,26.73,26.6,26.65,35020.0,26.72,26.73,26.6,26.65,35020.0
2020-07-24 11:20:00,26.68,26.76,26.66,26.76,14705.0,26.68,26.76,26.66,26.76,14705.0
2020-07-24 11:25:00,26.76,26.86,26.76,26.83,16305.0,26.76,26.86,26.76,26.83,16305.0
2020-07-24 11:30:00,26.81,26.83,26.77,26.78,35970.0,26.81,26.83,26.77,26.78,35970.0
2020-07-24 11:35:00,26.79,26.79,26.73,26.74,26895.0,26.79,26.79,26.73,26.74,26895.0
2020-07-24 11:40:00,26.76,26.85,26.75,26.85,14935.0,26.76,26.85,26.75,26.85,14935.0
2020-07-24 11:45:00,26.85,26.87,26.79,26.8,30630.0,26.85,26.87,26.79,26.8,30630.0
2020-07-24 11:50:00,26.79,26.81,26.75,26.77,19320.0,26.79,26.81,26.75,26.77,19320.0
2020-07-24 11:55:00,26.75,26.84,26.74,26.83,23085.0,26.75,26.84,26.74,26.83,23085.0
2020-07-24 12:00:00,26.82,26.83,26.76,26.77,10505.0,26.82,26.83,26.76,26.77,10505.0
2020-07-24 12:05:00,26.76,26.77,26.68,26.68,29125.0,26.76,26.77,26.68,26.68,29125.0
2020-07-24 12:10:00,26.68,26.71,26.57,26.57,20530.0,26.68,26.71,26.57,26.57,20530.0
2020-07-24 12:15:00,26.58,26.63,26.55,26.55,26065.0,26.58,26.63,26.55,26.55,26065.0
2020-07-24 12:20:00,26.55,26.58,26.53,26.55,21500.0,26.55,26.58,26.53,26.55,21500.0
2020-07-24 12:25:00,26.57,26.66,26.57,26.64,12365.0,26.57,26.66,26.57,26.64,12365.0
2020-07-24 12:30:00,26.64,26.66,26.59,26.62,19085.0,26.64,26.66,26.59,26.62,19085.0
2020-07-24 12:35:00,26.61,26.61,26.57,26.6,15145.0,26.61,26.61,26.57,26.6,15145.0
2020-07-24 12:40:00,26.6,26.6,26.53,26.54,17950.0,26.6,26.6,26.53,26.54,17950.0
2020-07-24 12:45:00,26.54,26.59,26.54,26.57,14935.0,26.54,26.59,26.54,26.57,14935.0
2020-07-24 12:50:00,26.57,26.58,26.52,26.53,17920.0,26.57,26.58,26.52,26.53,17920.0
2020-07-24 12:55:00,26.54,26.54,26.47,26.52,12205.0,26.54,26.54,26.47,26.52,12205.0
2020-07-24 13:00:00,26.52,26.6,26.51,26.53,15000.0,26.52,26.6,26.51,26.53,15000.0
2020-07-24 13:05:00,26.54,26.55,26.43,26.47,18380.0,26.54,26.55,26.43,26.47,18380.0
2020-07-24 13:10:00,26.45,26.46,26.38,26.4,27865.0,26.45,26.46,26.38,26.4,27865.0
2020-07-24 13:15:00,26.41,26.43,26.38,26.39,29050.0,26.41,26.43,26.38,26.39,29050.0
2020-07-24 13:20:00,26.39,26.43,26.39,26.43,20925.0,26.39,26.43,26.39,26.43,20925.0
2020-07-24 13:25:00,26.42,26.5,26.41,26.5,27680.0,26.42,26.5,26.41,26.5,27680.0
2020-07-24 13:30:00,26.49,26.5,26.45,26.45,18430.0,26.49,26.5,26.45,26.45,18430.0
2020-07-24 13:35:00,26.46,26.51,26.45,26.51,19605.0,26.46,26.51,26.45,26.51,19605.0
2020-07-24 13:40:00,26.51,26.59,26.51,26.58,22605.0,26.51,26.59,26.51,26.58,22605.0
2020-07-24 13:45:00,26.57,26.66,26.57,26.66,22290.0,26.57,26.66,26.57,26.66,22290.0
2020-07-24 13:50:00,26.66,26.68,26.58,26.61,26975.0,26.66,26.68,26.58,26.61,26975.0
2020-07-24 13:55:00,26.63,26.65,26.61,26.61,32075.0,26.63,26.65,26.61,26.61,32075.0
2020-07-24 14:00:00,26.63,26.7,26.63,26.67,26915.0,26.63,26.7,26.63,26.67,26915.0
2020-07-24 14:05:00,26.68,26.72,26.66,26.67,29000.0,26.68,26.72,26.66,26.67,29000.0
2020-07-24 14:10:00,26.67,26.7,26.67,26.7,17940.0,26.67,26.7,26.67,26.7,17940.0
2020-07-24 14:15:00,26.71,26.71,26.65,26.65,52650.0,26.71,26.71,26.65,26.65,52650.0
2020-07-24 14:20:00,26.66,26.69,26.65,26.65,32110.0,26.66,26.69,26.65,26.65,32110.0
2020-07-24 14:25:00,26.66,26.7,26.65,26.69,14750.0,26.66,26.7,26.65,26.69,14750.0
2020-07-24 14:30:00,26.7,26.71,26.64,26.64,25920.0,26.7,26.71,26.64,26.64,25920.0
2020-07-24 14:35:00,26.63,26.68,26.6,26.68,20000.0,26.63,26.68,26.6,26.68,20000.0
2020-07-24 14:40:00,26.68,26.71,26.64,26.64,37740.0,26.68,26.71,26.64,26.64,37740.0
2020-07-24 14:45:00,26.65,26.67,26.64,26.64,18335.0,26.65,26.67,26.64,26.64,18335.0
2020-07-24 14:50:00,26.65,26.65,26.61,26.61,15305.0,26.65,26.65,26.61,26.61,15305.0
2020-07-24 14:55:00,26.64,26.64,26.6,26.61,12070.0,26.64,26.64,26.6,26.61,12070.0
2020-07-24 15:00:00,26.61,26.62,26.59,26.62,10890.0,26.61,26.62,26.59,26.62,10890.0
2020-07-24 15:05:00,26.61,26.65,26.61,26.63,19620.0,26.61,26.65,26.61,26.63,19620.0
2020-07-24 15:10:00,26.62,26.66,26.61,26.63,21675.0,26.62,26.66,26.61,26.63,21675.0
2020-07-24 15:15:00,26.63,26.64,26.55,26.55,41105.0,26.63,26.64,26.55,26.55,41105.0
2020-07-24 15:20:00,26.56,26.59,26.53,26.53,22135.0,26.56,26.59,26.53,26.53,22135.0
2020-07-24 15:25:00,26.52,26.57,26.5,26.52,29760.0,26.52,26.57,26.5,26.52,29760.0
2020-07-24 15:30:00,26.52,26.56,26.48,26.5,36570.0,26.52,26.56,26.48,26.5,36570.0
2020-07-24 15:35:00,26.5,26.64,26.5,26.61,45685.0,26.5,26.64,26.5,26.61,45685.0
2020-07-24 15:40:00,26.62,26.63,26.58,26.59,47365.0,26.62,26.63,26.58,26.59,47365.0
2020-07-24 15:45:00,26.6,26.62,26.59,26.62,45120.0,26.6,26.62,26.59,26.62,45120.0
2020-07-24 15:50:00,26.61,26.62,26.5,26.61,119230.0,26.61,26.62,26.5,26.61,119230.0
2020-07-24 15:55:00,26.62,26.63,26.58,26.62,86110.0,26.62,26.63,26.58,26.62,86110.0
2020-07-27 09:30:00,26.93,27.05,26.88,27.0,142750.0,26.93,27.05,26.88,27.0,142750.0
2020-07-27 09:35:00,26.98,27.11,26.94,27.0,27045.0,26.98,27.11,26.94,27.0,27045.0
2020-07-27 09:40:00,27.04,27.13,27.03,27.04,20580.0,27.04,27.13,27.03,27.04,20580.0
2020-07-27 09:45:00,27.08,27.19,27.04,27.19,17250.0,27.08,27.19,27.04,27.19,17250.0
2020-07-27 09:50:00,27.19,27.22,27.06,27.06,40510.0,27.19,27.22,27.06,27.06,40510.0
2020-07-27 09:55:00,27.07,27.12,27.03,27.06,18540.0,27.07,27.12,27.03,27.06,18540.0
2020-07-27 10:00:00,27.06,27.14,27.06,27.14,15410.0,27.06,27.14,27.06,27.14,15410.0
2020-07-27 10:05:00,27.11,27.12,27.0,27.06,26240.0,27.11,27.12,27.0,27.06,26240.0
2020-07-27 10:10:00,27.06,27.12,27.0,27.03,33960.0,27.06,27.12,27.0,27.03,33960.0
2020-07-27 10:15:00,27.06,27.14,27.03,27.09,15085.0,27.06,27.14,27.03,27.09,15085.0
2020-07-27 10:20:00,27.09,27.09,27.0,27.04,15930.0,27.09,27.09,27.0,27.04,15930.0
2020-07-27 10:25:00,27.02,27.05,26.94,26.96,59720.0,27.02,27.05,26.94,26.96,59720.0
2020-07-27 10:30:00,26.98,27.07,26.98,27.04,14675.0,26.98,27.07,26.98,27.04,14675.0
2020-07-27 10:35:00,27.02,27.12,27.01,27.1,10810.0,27.02,27.12,27.01,27.1,10810.0
2020-07-27 10:40:00,27.11,27.12,27.04,27.09,24450.0,27.11,27.12,27.04,27.09,24450.0
2020-07-27 10:45:00,27.11,27.13,27.08,27.08,6510.0,27.11,27.13,27.08,27.08,6510.0
2020-07-27 10:50:00,27.06,27.11,27.04,27.11,20410.0,27.06,27.11,27.04,27.11,20410.0
2020-07-27 10:55:00,27.12,27.12,27.05,27.08,9180.0,27.12,27.12,27.05,27.08,9180.0
2020-07-27 11:00:00,27.08,27.08,27.01,27.03,10195.0,27.08,27.08,27.01,27.03,10195.0
2020-07-27 11:05:00,27.01,27.02,26.97,26.97,13770.0,27.01,27.02,26.97,26.97,13770.0
2020-07-27 11:10:00,26.97,27.01,26.89,26.9,15750.0,26.97,27.01,26.89,26.9,15750.0
2020-07-27 11:15:00,26.91,26.92,26.87,26.91,18840.0,26.91,26.92,26.87,26.91,18840.0
2020-07-27 11:20:00,26.92,26.92,26.85,26.88,16955.0,26.92,26.92,26.85,26.88,16955.0
2020-07-27 11:25:00,26.86,26.91,26.77,26.8,73855.0,26.86,26.91,26.77,26.8,73855.0
2020-07-27 11:30:00,26.83,26.84,26.78,26.79,13265.0,26.83,26.84,26.78,26.79,13265.0
2020-07-27 11:35:00,26.78,26.78,26.73,26.76,13275.0,26.78,26.78,26.73,26.76,13275.0
2020-07-27 11:40:00,26.78,26.8,26.75,26.8,21815.0,26.78,26.8,26.75,26.8,21815.0
2020-07-27 11:45:00,26.8,26.87,26.8,26.85,9650.0,26.8,26.87,26.8,26.85,9650.0
2020-07-27 11:50:00,26.85,26.87,26.8,26.86,59400.0,26.85,26.87,26.8,26.86,59400.0
2020-07-27 11:55:00,26.86,26.86,26.8,26.85,20800.0,26.86,26.86,26.8,26.85,20800.0
2020-07-27 12:00:00,26.85,26.85,26.81,26.84,20500.0,26.85,26.85,26.81,26.84,20500.0
2020-07-27 12:05:00,26.84,26.88,26.84,26.87,17175.0,26.84,26.88,26.84,26.87,17175.0
2020-07-27 12:10:00,26.88,26.93,26.87,26.93,13215.0,26.88,26.93,26.87,26.93,13215.0
2020-07-27 12:15:00,26.92,26.94,26.9,26.9,10875.0,26.92,26.94,26.9,26.9,10875.0
2020-07-27 12:20:00,26.93,26.94,26.91,26.94,9930.0,26.93,26.94,26.91,26.94,9930.0
2020-07-27 12:25:00,26.91,26.94,26.91,26.92,10200.0,26.91,26.94,26.91,26.92,10200.0
2020-07-27 12:30:00,26.91,26.97,26.91,26.95,20185.0,26.91,26.97,26.91,26.95,20185.0
2020-07-27 12:35:00,26.95,26.99,26.94,26.98,10000.0,26.95,26.99,26.94,26.98,10000.0
2020-07-27 12:40:00,26.97,27.02,26.97,27.0,29405.0,26.97,27.02,26.97,27.0,29405.0
2020-07-27 12:45:00,27.0,27.01,26.95,26.96,25735.0,27.0,27.01,26.95,26.96,25735.0
2020-07-27 12:50:00,26.94,26.99,26.93,26.99,17690.0,26.94,26.99,26.93,26.99,17690.0
2020-07-27 12:55:00,26.98,27.01,26.98,27.01,8000.0,26.98,27.01,26.98,27.01,8000.0
2020-07-27 13:00:00,27.01,27.05,27.0,27.04,16080.0,27.01,27.05,27.0,27.04,16080.0
2020-07-27 13:05:00,27.03,27.05,27.0,27.0,12490.0,27.03,27.05,27.0,27.0,12490.0
2020-07-27 13:10:00,27.02,27.03,27.0,27.03,19885.0,27.02,27.03,27.0,27.03,19885.0
2020-07-27 13:15:00,27.03,27.04,27.0,27.02,6500.0,27.03,27.04,27.0,27.02,6500.0
2020-07-27 13:20:00,27.04,27.05,27.02,27.04,10190.0,27.04,27.05,27.02,27.04,10190.0
2020-07-27 13:25:00,27.05,27.09,27.05,27.09,8500.0,27.05,27.09,27.05,27.09,8500.0
2020-07-27 13:30:00,27.08,27.09,27.07,27.07,22565.0,27.08,27.09,27.07,27.07,22565.0
2020-07-27 13:35:00,27.07,27.12,27.06,27.11,37440.0,27.07,27.12,27.06,27.11,37440.0
2020-07-27 13:40:00,27.1,27.13,27.1,27.11,41825.0,27.1,27.13,27.1,27.11,41825.0
2020-07-27 13:45:00,27.1,27.12,27.1,27.11,9165.0,27.1,27.12,27.1,27.11,9165.0
2020-07-27 13:50:00,27.11,27.13,27.1,27.13,21650.0,27.11,27.13,27.1,27.13,21650.0
2020-07-27 13:55:00,27.13,27.16,27.12,27.13,12730.0,27.13,27.16,27.12,27.13,12730.0
2020-07-27 14:00:00,27.15,27.18,27.14,27.18,3500.0,27.15,27.18,27.14,27.18,3500.0
2020-07-27 14:05:00,27.19,27.22,27.18,27.19,22640.0,27.19,27.22,27.18,27.19,22640.0
2020-07-27 14:10:00,27.17,27.18,27.14,27.14,10790.0,27.17,27.18,27.14,27.14,10790.0
2020-07-27 14:15:00,27.16,27.16,27.1,27.12,18215.0,27.16,27.16,27.1,27.12,18215.0
2020-07-27 14:20:00,27.14,27.21,27.13,27.2,15500.0,27.14,27.21,27.13,27.2,15500.0
2020-07-27 14:25:00,27.21,27.22,27.18,27.2,17465.0,27.21,27.22,27.18,27.2,17465.0
2020-07-27 14:30:00,27.18,27.18,27.17,27.17,2500.0,27.18,27.18,27.17,27.17,2500.0
2020-07-27 14:35:00,27.17,27.21,27.16,27.18,13520.0,27.17,27.21,27.16,27.18,13520.0
2020-07-27 14:40:00,27.17,27.17,27.12,27.14,18040.0,27.17,27.17,27.12,27.14,18040.0
2020-07-27 14:45:00,27.14,27.15,27.11,27.15,15225.0,27.14,27.15,27.11,27.15,15225.0
2020-07-27 14:50:00,27.16,27.2,27.15,27.18,35725.0,27.16,27.2,27.15,27.18,35725.0
2020-07-27 14:55:00,27.17,27.18,27.14,27.14,15500.0,27.17,27.18,27.14,27.14,15500.0
2020-07-27 15:00:00,27.15,27.27,27.15,27.24,43940.0,27.15,27.27,27.15,27.24,43940.0
2020-07-27 15:05:00,27.24,27.24,27.22,27.23,12000.0,27.24,27.24,27.22,27.23,12000.0
2020-07-27 15:10:00,27.25,27.27,27.23,27.27,21095.0,27.25,27.27,27.23,27.27,21095.0
2020-07-27 15:15:00,27.26,27.3,27.26,27.28,31130.0,27.26,27.3,27.26,27.28,31130.0
2020-07-27 15:20:00,27.28,27.31,27.28,27.31,16780.0,27.28,27.31,27.28,27.31,16780.0
2020-07-27 15:25:00,27.31,27.32,27.29,27.31,27315.0,27.31,27.32,27.29,27.31,27315.0
2020-07-27 15:30:00,27.32,27.33,27.29,27.3,30015.0,27.32,27.33,27.29,27.3,30015.0
2020-07-27 15:35:00,27.3,27.35,27.29,27.34,49945.0,27.3,27.35,27.29,27.34,49945.0
2020-07-27 15:40:00,27.33,27.35,27.32,27.33,32465.0,27.33,27.35,27.32,27.33,32465.0
2020-07-27 15:45:00,27.33,27.4,27.31,27.35,60380.0,27.33,27.4,27.31,27.35,60380.0
2020-07-27 15:50:00,27.31,27.37,27.31,27.35,55315.0,27.31,27.37,27.31,27.35,55315.0
2020-07-27 15:55:00,27.35,27.35,27.3,27.34,114625.0,27.35,27.35,27.3,27.34,114625.0
2020-07-28 09:30:00,27.22,27.34,27.01,27.32,153915.0,27.22,27.34,27.01,27.32,153915.0
2020-07-28 09:35:00,27.32,27.38,27.06,27.22,29380.0,27.32,27.38,27.06,27.22,29380.0
2020-07-28 09:40:00,27.18,27.29,27.02,27.04,33000.0,27.18,27.29,27.02,27.04,33000.0
2020-07-28 09:45:00,27.04,27.1,26.97,26.99,62580.0,27.04,27.1,26.97,26.99,62580.0
2020-07-28 09:50:00,26.96,26.96,26.81,26.81,68665.0,26.96,26.96,26.81,26.81,68665.0
2020-07-28 09:55:00,26.8,26.91,26.78,26.87,36145.0,26.8,26.91,26.78,26.87,36145.0
2020-07-28 10:00:00,26.85,26.96,26.78,26.96,41210.0,26.85,26.96,26.78,26.96,41210.0
2020-07-28 10:05:00,26.92,26.97,26.9,26.97,20215.0,26.92,26.97,26.9,26.97,20215.0
2020-07-28 10:10:00,26.98,27.03,26.95,27.01,26285.0,26.98,27.03,26.95,27.01,26285.0
2020-07-28 10:15:00,26.96,27.07,26.96,27.06,14365.0,26.96,27.07,26.96,27.06,14365.0
2020-07-28 10:20:00,27.08,27.16,27.08,27.16,22560.0,27.08,27.16,27.08,27.16,22560.0
2020-07-28 10:25:00,27.16,27.16,27.08,27.16,18240.0,27.16,27.16,27.08,27.16,18240.0
2020-07-28 10:30:00,27.17,27.17,27.1,27.12,24895.0,27.17,27.17,27.1,27.12,24895.0
2020-07-28 10:35:00,27.12,27.18,27.1,27.18,18105.0,27.12,27.18,27.1,27.18,18105.0
2020-07-28 10:40:00,27.17,27.17,27.06,27.06,15005.0,27.17,27.17,27.06,27.06,15005.0
2020-07-28 10:45:00,27.04,27.09,27.03,27.09,13225.0,27.04,27.09,27.03,27.09,13225.0
2020-07-28 10:50:00,27.12,27.12,27.03,27.07,16170.0,27.12,27.12,27.03,27.07,16170.0
2020-07-28 10:55:00,27.1,27.14,27.1,27.14,18355.0,27.1,27.14,27.1,27.14,18355.0
2020-07-28 11:00:00,27.14,27.17,27.09,27.11,23325.0,27.14,27.17,27.09,27.11,23325.0
2020-07-28 11:05:00,27.08,27.09,27.01,27.02,23600.0,27.08,27.09,27.01,27.02,23600.0
2020-07-28 11:10:00,27.02,27.09,26.98,27.06,52835.0,27.02,27.09,26.98,27.06,52835.0
2020-07-28 11:15:00,27.06,27.12,27.06,27.07,28510.0,27.06,27.12,27.06,27.07,28510.0
2020-07-28 11:20:00,27.08,27.1,27.03,27.08,28490.0,27.08,27.1,27.03,27.08,28490.0
2020-07-28 11:25:00,27.08,27.11,27.07,27.1,10075.0,27.08,27.11,27.07,27.1,10075.0
2020-07-28 11:30:00,27.12,27.17,27.12,27.15,9500.0,27.12,27.17,27.12,27.15,9500.0
2020-07-28 11:35:00,27.17,27.19,27.13,27.18,20065.0,27.17,27.19,27.13,27.18,20065.0
2020-07-28 11:40:00,27.19,27.22,27.15,27.15,25950.0,27.19,27.22,27.15,27.15,25950.0
2020-07-28 11:45:00,27.16,27.16,27.11,27.13,17865.0,27.16,27.16,27.11,27.13,17865.0
2020-07-28 11:50:00,27.13,27.15,27.1,27.1,17165.0,27.13,27.15,27.1,27.1,17165.0
2020-07-28 11:55:00,27.1,27.11,27.06,27.06,12000.0,27.1,27.11,27.06,27.06,12000.0
2020-07-28 12:00:00,27.06,27.06,27.03,27.03,12000.0,27.06,27.06,27.03,27.03,12000.0
2020-07-28 12:05:00,27.01,27.04,26.96,27.04,144895.0,27.01,27.04,26.96,27.04,144895.0
2020-07-28 12:10:00,27.04,27.04,26.98,27.02,19710.0,27.04,27.04,26.98,27.02,19710.0
2020-07-28 12:15:00,27.01,27.05,27.0,27.03,13735.0,27.01,27.05,27.0,27.03,13735.0
2020-07-28 12:20:00,27.02,27.08,27.02,27.08,8240.0,27.02,27.08,27.02,27.08,8240.0
2020-07-28 12:25:00,27.09,27.09,27.06,27.06,6500.0,27.09,27.09,27.06,27.06,6500.0
2020-07-28 12:30:00,27.08,27.08,27.01,27.06,15775.0,27.08,27.08,27.01,27.06,15775.0
2020-07-28 12:35:00,27.05,27.09,27.05,27.08,10595.0,27.05,27.09,27.05,27.08,10595.0
2020-07-28 12:40:00,27.08,27.09,27.06,27.09,8600.0,27.08,27.09,27.06,27.09,8600.0
2020-07-28 12:45:00,27.1,27.12,27.1,27.11,7190.0,27.1,27.12,27.1,27.11,7190.0
2020-07-28 12:50:00,27.11,27.16,27.1,27.15,12950.0,27.11,27.16,27.1,27.15,12950.0
2020-07-28 12:55:00,27.14,27.16,27.14,27.15,10475.0,27.14,27.16,27.14,27.15,10475.0
2020-07-28 13:00:00,27.15,27.17,27.14,27.16,25875.0,27.15,27.17,27.14,27.16,25875.0
2020-07-28 13:05:00,27.16,27.18,27.16,27.17,8500.0,27.16,27.18,27.16,27.17,8500.0
2020-07-28 13:10:00,27.17,27.18,27.12,27.13,17355.0,27.17,27.18,27.12,27.13,17355.0
2020-07-28 13:15:00,27.13,27.15,27.1,27.15,15000.0,27.13,27.15,27.1,27.15,15000.0
2020-07-28 13:20:00,27.15,27.21,27.15,27.21,19525.0,27.15,27.21,27.15,27.21,19525.0
2020-07-28 13:25:00,27.2,27.23,27.2,27.21,26045.0,27.2,27.23,27.2,27.21,26045.0
2020-07-28 13:30:00,27.23,27.26,27.22,27.26,21550.0,27.23,27.26,27.22,27.26,21550.0
2020-07-28 13:35:00,27.27,27.27,27.23,27.24,22380.0,27.27,27.27,27.23,27.24,22380.0
2020-07-28 13:40:00,27.25,27.25,27.21,27.21,8000.0,27.25,27.25,27.21,27.21,8000.0
2020-07-28 13:45:00,27.22,27.25,27.22,27.23,11910.0,27.22,27.25,27.22,27.23,11910.0
2020-07-28 13:50:00,27.24,27.25,27.2,27.2,12990.0,27.24,27.25,27.2,27.2,12990.0
2020-07-28 13:55:00,27.18,27.21,27.18,27.18,23685.0,27.18,27.21,27.18,27.18,23685.0
2020-07-28 14:00:00,27.17,27.17,27.11,27.12,12635.0,27.17,27.17,27.11,27.12,12635.0
2020-07-28 14:05:00,27.11,27.11,27.08,27.08,18855.0,27.11,27.11,27.08,27.08,18855.0
2020-07-28 14:10:00,27.08,27.12,27.08,27.08,21810.0,27.08,27.12,27.08,27.08,21810.0
2020-07-28 14:15:00,27.07,27.08,27.04,27.07,24020.0,27.07,27.08,27.04,27.07,24020.0
2020-07-28 14:20:00,27.06,27.09,27.06,27.09,13835.0,27.06,27.09,27.06,27.09,13835.0
2020-07-28 14:25:00,27.09,27.09,27.0,27.0,9950.0,27.09,27.09,27.0,27.0,9950.0
2020-07-28 14:30:00,27.0,27.01,26.98,26.99,25280.0,27.0,27.01,26.98,26.99,25280.0
2020-07-28 14:35:00,27.0,27.0,26.98,26.99,22105.0,27.0,27.0,26.98,26.99,22105.0
2020-07-28 14:40:00,26.99,27.0,26.9,26.92,25865.0,26.99,27.0,26.9,26.92,25865.0
2020-07-28 14:45:00,26.93,26.94,26.88,26.88,45000.0,26.93,26.94,26.88,26.88,45000.0
2020-07-28 14:50:00,26.89,26.92,26.87,26.91,23825.0,26.89,26.92,26.87,26.91,23825.0
2020-07-28 14:55:00,26.92,26.95,26.9,26.91,20500.0,26.92,26.95,26.9,26.91,20500.0
2020-07-28 15:00:00,26.91,26.91,26.86,26.87,15250.0,26.91,26.91,26.86,26.87,15250.0
2020-07-28 15:05:00,26.88,26.9,26.85,26.86,31985.0,26.88,26.9,26.85,26.86,31985.0
2020-07-28 15:10:00,26.87,26.89,26.8,26.82,15115.0,26.87,26.89,26.8,26.82,15115.0
2020-07-28 15:15:00,26.82,26.85,26.79,26.85,51465.0,26.82,26.85,26.79,26.85,51465.0
2020-07-28 15:20:00,26.84,26.86,26.81,26.82,35255.0,26.84,26.86,26.81,26.82,35255.0
2020-07-28 15:25:00,26.83,26.85,26.8,26.82,21690.0,26.83,26.85,26.8,26.82,21690.0
2020-07-28 15:30:00,26.82,26.87,26.78,26.79,29170.0,26.82,26.87,26.78,26.79,29170.0
2020-07-28 15:35:00,26.79,26.83,26.79,26.8,34790.0,26.79,26.83,26.79,26.8,34790.0
2020-07-28 15:40:00,26.81,26.83,26.78,26.79,34690.0,26.81,26.83,26.78,26.79,34690.0
2020-07-28 15:45:00,26.79,26.84,26.79,26.82,46820.0,26.79,26.84,26.79,26.82,46820.0
2020-07-28 15:50:00,26.81,26.81,26.73,26.74,100920.0,26.81,26.81,26.73,26.74,100920.0
2020-07-28 15:55:00,26.73,26.73,26.65,26.68,447120.0,26.73,26.73,26.65,26.68,447120.0
2020-07-29 09:30:00,26.97,27.18,26.84,27.18,75140.0,26.97,27.18,26.84,27.18,75140.0
2020-07-29 09:35:00,27.17,27.2,26.99,27.17,33345.0,27.17,27.2,26.99,27.17,33345.0
2020-07-29 09:40:00,27.15,27.16,27.05,27.1,20825.0,27.15,27.16,27.05,27.1,20825.0
2020-07-29 09:45:00,27.07,27.16,27.03,27.08,17900.0,27.07,27.16,27.03,27.08,17900.0
2020-07-29 09:50:00,27.08,27.08,26.94,27.02,26045.0,27.08,27.08,26.94,27.02,26045.0
2020-07-29 09:55:00,27.02,27.02,26.97,26.99,20895.0,27.02,27.02,26.97,26.99,20895.0
2020-07-29 10:00:00,26.99,27.11,26.97,27.11,26350.0,26.99,27.11,26.97,27.11,26350.0
2020-07-29 10:05:00,27.08,27.12,27.03,27.12,33245.0,27.08,27.12,27.03,27.12,33245.0
2020-07-29 10:10:00,27.12,27.12,27.02,27.02,18700.0,27.12,27.12,27.02,27.02,18700.0
2020-07-29 10:15:00,27.03,27.03,26.96,26.99,14640.0,27.03,27.03,26.96,26.99,14640.0
2020-07-29 10:20:00,27.0,27.08,26.97,27.04,27680.0,27.0,27.08,26.97,27.04,27680.0
2020-07-29 10:25:00,27.07,27.15,27.06,27.15,26815.0,27.07,27.15,27.06,27.15,26815.0
2020-07-29 10:30:00,27.14,27.19,27.13,27.18,31775.0,27.14,27.19,27.13,27.18,31775.0
2020-07-29 10:35:00,27.19,27.26,27.19,27.22,39770.0,27.19,27.26,27.19,27.22,39770.0
2020-07-29 10:40:00,27.21,27.22,27.15,27.17,21380.0,27.21,27.22,27.15,27.17,21380.0
2020-07-29 10:45:00,27.17,27.17,27.13,27.13,24310.0,27.17,27.17,27.13,27.13,24310.0
2020-07-29 10:50:00,27.12,27.13,27.09,27.09,18750.0,27.12,27.13,27.09,27.09,18750.0
2020-07-29 10:55:00,27.09,27.12,27.09,27.1,11375.0,27.09,27.12,27.09,27.1,11375.0
2020-07-29 11:00:00,27.09,27.09,27.06,27.06,16065.0,27.09,27.09,27.06,27.06,16065.0
2020-07-29 11:05:00,27.07,27.17,27.06,27.13,29425.0,27.07,27.17,27.06,27.13,29425.0
2020-07-29 11:10:00,27.13,27.18,27.13,27.14,16000.0,27.13,27.18,27.13,27.14,16000.0
2020-07-29 11:15:00,27.14,27.2,27.14,27.16,26075.0,27.14,27.2,27.14,27.16,26075.0
2020-07-29 11:20:00,27.17,27.19,27.14,27.19,15785.0,27.17,27.19,27.14,27.19,15785.0
2020-07-29 11:25:00,27.18,27.21,27.18,27.21,19275.0,27.18,27.21,27.18,27.21,19275.0
2020-07-29 11:30:00,27.21,27.24,27.17,27.18,46120.0,27.21,27.24,27.17,27.18,46120.0
2020-07-29 11:35:00,27.19,27.21,27.17,27.17,9950.0,27.19,27.21,27.17,27.17,9950.0
2020-07-29 11:40:00,27.17,27.21,27.15,27.21,17990.0,27.17,27.21,27.15,27.21,17990.0
2020-07-29 11:45:00,27.22,27.23,27.2,27.22,17070.0,27.22,27.23,27.2,27.22,17070.0
2020-07-29 11:50:00,27.21,27.25,27.2,27.25,20940.0,27.21,27.25,27.2,27.25,20940.0
2020-07-29 11:55:00,27.26,27.26,27.21,27.22,27540.0,27.26,27.26,27.21,27.22,27540.0
2020-07-29 12:00:00,27.2,27.2,27.16,27.16,20440.0,27.2,27.2,27.16,27.16,20440.0
2020-07-29 12:05:00,27.15,27.16,27.12,27.14,16500.0,27.15,27.16,27.12,27.14,16500.0
2020-07-29 12:10:00,27.12,27.15,27.11,27.14,12115.0,27.12,27.15,27.11,27.14,12115.0
2020-07-29 12:15:00,27.13,27.18,27.13,27.17,11705.0,27.13,27.18,27.13,27.17,11705.0
2020-07-29 12:20:00,27.18,27.23,27.18,27.22,3500.0,27.18,27.23,27.18,27.22,3500.0
2020-07-29 12:25:00,27.22,27.23,27.18,27.18,14300.0,27.22,27.23,27.18,27.18,14300.0
2020-07-29 12:30:00,27.18,27.26,27.17,27.26,20440.0,27.18,27.26,27.17,27.26,20440.0
2020-07-29 12:35:00,27.26,27.32,27.26,27.3,27390.0,27.26,27.32,27.26,27.3,27390.0
2020-07-29 12:40:00,27.31,27.31,27.27,27.28,14695.0,27.31,27.31,27.27,27.28,14695.0
2020-07-29 12:45:00,27.27,27.32,27.27,27.31,10850.0,27.27,27.32,27.27,27.31,10850.0
2020-07-29 12:50:00,27.29,27.33,27.29,27.33,15780.0,27.29,27.33,27.29,27.33,15780.0
2020-07-29 12:55:00,27.33,27.33,27.27,27.3,33245.0,27.33,27.33,27.27,27.3,33245.0
2020-07-29 13:00:00,27.29,27.29,27.26,27.26,11165.0,27.29,27.29,27.26,27.26,11165.0
2020-07-29 13:05:00,27.25,27.27,27.24,27.26,6000.0,27.25,27.27,27.24,27.26,6000.0
2020-07-29 13:10:00,27.26,27.32,27.26,27.3,9600.0,27.26,27.32,27.26,27.3,9600.0
2020-07-29 13:15:00,27.31,27.33,27.29,27.33,16325.0,27.31,27.33,27.29,27.33,16325.0
2020-07-29 13:20:00,27.33,27.37,27.33,27.35,28985.0,27.33,27.37,27.33,27.35,28985.0
2020-07-29 13:25:00,27.35,27.36,27.32,27.32,6000.0,27.35,27.36,27.32,27.32,6000.0
2020-07-29 13:30:00,27.32,27.33,27.3,27.32,25605.0,27.32,27.33,27.3,27.32,25605.0
2020-07-29 13:35:00,27.32,27.35,27.32,27.34,13625.0,27.32,27.35,27.32,27.34,13625.0
2020-07-29 13:40:00,27.33,27.35,27.33,27.35,9000.0,27.33,27.35,27.33,27.35,9000.0
2020-07-29 13:45:00,27.34,27.4,27.34,27.4,22850.0,27.34,27.4,27.34,27.4,22850.0
2020-07-29 13:50:00,27.4,27.41,27.34,27.34,43785.0,27.4,27.41,27.34,27.34,43785.0
2020-07-29 13:55:00,27.34,27.34,27.3,27.3,11000.0,27.34,27.34,27.3,27.3,11000.0
2020-07-29 14:00:00,27.31,27.36,27.25,27.27,17280.0,27.31,27.36,27.25,27.27,17280.0
2020-07-29 14:05:00,27.28,27.33,27.28,27.33,10000.0,27.28,27.33,27.28,27.33,10000.0
2020-07-29 14:10:00,27.34,27.39,27.34,27.36,17925.0,27.34,27.39,27.34,27.36,17925.0
2020-07-29 14:15:00,27.37,27.39,27.35,27.36,11000.0,27.37,27.39,27.35,27.36,11000.0
2020-07-29 14:20:00,27.34,27.39,27.34,27.38,13000.0,27.34,27.39,27.34,27.38,13000.0
2020-07-29 14:25:00,27.37,27.38,27.36,27.37,9040.0,27.37,27.38,27.36,27.37,9040.0
2020-07-29 14:30:00,27.39,27.48,27.38,27.46,38500.0,27.39,27.48,27.38,27.46,38500.0
2020-07-29 14:35:00,27.46,27.5,27.46,27.49,32690.0,27.46,27.5,27.46,27.49,32690.0
2020-07-29 14:40:00,27.49,27.52,27.47,27.49,22245.0,27.49,27.52,27.47,27.49,22245.0
2020-07-29 14:45:00,27.51,27.57,27.49,27.57,51715.0,27.51,27.57,27.49,27.57,51715.0
2020-07-29 14:50:00,27.55,27.57,27.49,27.49,19810.0,27.55,27.57,27.49,27.49,19810.0
2020-07-29 14:55:00,27.48,27.48,27.38,27.38,28005.0,27.48,27.48,27.38,27.38,28005.0
2020-07-29 15:00:00,27.39,27.39,27.29,27.31,41375.0,27.39,27.39,27.29,27.31,41375.0
2020-07-29 15:05:00,27.31,27.36,27.31,27.35,37010.0,27.31,27.36,27.31,27.35,37010.0
2020-07-29 15:10:00,27.35,27.42,27.35,27.38,14830.0,27.35,27.42,27.35,27.38,14830.0
2020-07-29 15:15:00,27.37,27.41,27.33,27.36,32165.0,27.37,27.41,27.33,27.36,32165.0
2020-07-29 15:20:00,27.38,27.44,27.38,27.41,93705.0,27.38,27.44,27.38,27.41,93705.0
2020-07-29 15:25:00,27.41,27.41,27.35,27.37,64510.0,27.41,27.41,27.35,27.37,64510.0
2020-07-29 15:30:00,27.36,27.43,27.34,27.41,40890.0,27.36,27.43,27.34,27.41,40890.0
2020-07-29 15:35:00,27.41,27.43,27.39,27.41,32270.0,27.41,27.43,27.39,27.41,32270.0
2020-07-29 15:40:00,27.42,27.42,27.36,27.36,25655.0,27.42,27.42,27.36,27.36,25655.0
2020-07-29 15:45:00,27.36,27.38,27.33,27.38,72385.0,27.36,27.38,27.33,27.38,72385.0
2020-07-29 15:50:00,27.37,27.38,27.31,27.31,72880.0,27.37,27.38,27.31,27.31,72880.0
2020-07-29 15:55:00,27.32,27.38,27.31,27.37,100100.0,27.32,27.38,27.31,27.37,100100.0
2020-07-30 09:30:00,27.01,27.17,26.87,27.15,115850.0,27.01,27.17,26.87,27.15,115850.0
2020-07-30 09:35:00,27.13,27.13,26.96,27.06,24245.0,27.13,27.13,26.96,27.06,24245.0
2020-07-30 09:40:00,27.07,27.16,26.95,26.99,49420.0,27.07,27.16,26.95,26.99,49420.0
2020-07-30 09:45:00,26.97,27.03,26.94,26.94,20455.0,26.97,27.03,26.94,26.94,20455.0
2020-07-30 09:50:00,26.92,26.99,26.87,26.89,39970.0,26.92,26.99,26.87,26.89,39970.0
2020-07-30 09:55:00,26.85,26.86,26.67,26.68,77520.0,26.85,26.86,26.67,26.68,77520.0
2020-07-30 10:00:00,26.73,26.85,26.7,26.82,57870.0,26.73,26.85,26.7,26.82,57870.0
2020-07-30 10:05:00,26.81,26.89,26.73,26.88,31755.0,26.81,26.89,26.73,26.88,31755.0
2020-07-30 10:10:00,26.87,26.89,26.81,26.85,21750.0,26.87,26.89,26.81,26.85,21750.0
2020-07-30 10:15:00,26.82,26.85,26.76,26.82,28510.0,26.82,26.85,26.76,26.82,28510.0
2020-07-30 10:20:00,26.82,26.85,26.75,26.84,26520.0,26.82,26.85,26.75,26.84,26520.0
2020-07-30 10:25:00,26.84,26.96,26.84,26.95,13900.0,26.84,26.96,26.84,26.95,13900.0
2020-07-30 10:30:00,26.94,27.02,26.93,27.02,24585.0,26.94,27.02,26.93,27.02,24585.0
2020-07-30 10:35:00,27.02,27.11,27.01,27.11,17200.0,27.02,27.11,27.01,27.11,17200.0
2020-07-30 10:40:00,27.11,27.13,27.05,27.06,21480.0,27.11,27.13,27.05,27.06,21480.0
2020-07-30 10:45:00,27.04,27.12,27.01,27.07,31355.0,27.04,27.12,27.01,27.07,31355.0
2020-07-30 10:50:00,27.04,27.06,27.0,27.03,23680.0,27.04,27.06,27.0,27.03,23680.0
2020-07-30 10:55:00,27.03,27.13,27.02,27.09,11485.0,27.03,27.13,27.02,27.09,11485.0
2020-07-30 11:00:00,27.08,27.16,27.08,27.13,9460.0,27.08,27.16,27.08,27.13,9460.0
2020-07-30 11:05:00,27.13,27.13,27.09,27.1,18315.0,27.13,27.13,27.09,27.1,18315.0
2020-07-30 11:10:00,27.09,27.13,27.05,27.05,10050.0,27.09,27.13,27.05,27.05,10050.0
2020-07-30 11:15:00,27.06,27.19,27.05,27.19,26020.0,27.06,27.19,27.05,27.19,26020.0
2020-07-30 11:20:00,27.19,27.26,27.18,27.24,40695.0,27.19,27.26,27.18,27.24,40695.0
2020-07-30 11:25:00,27.22,27.27,27.22,27.23,30505.0,27.22,27.27,27.22,27.23,30505.0
2020-07-30 11:30:00,27.25,27.36,27.25,27.33,20950.0,27.25,27.36,27.25,27.33,20950.0
2020-07-30 11:35:00,27.34,27.36,27.32,27.33,17305.0,27.34,27.36,27.32,27.33,17305.0
2020-07-30 11:40:00,27.33,27.39,27.28,27.37,15965.0,27.33,27.39,27.28,27.37,15965.0
2020-07-30 11:45:00,27.37,27.42,27.37,27.42,22060.0,27.37,27.42,27.37,27.42,22060.0
2020-07-30 11:50:00,27.42,27.44,27.39,27.44,28760.0,27.42,27.44,27.39,27.44,28760.0
2020-07-30 11:55:00,27.44,27.46,27.4,27.43,24765.0,27.44,27.46,27.4,27.43,24765.0
2020-07-30 12:00:00,27.45,27.51,27.45,27.47,32975.0,27.45,27.51,27.45,27.47,32975.0
2020-07-30 12:05:00,27.49,27.49,27.4,27.43,66655.0,27.49,27.49,27.4,27.43,66655.0
2020-07-30 12:10:00,27.44,27.47,27.41,27.46,29625.0,27.44,27.47,27.41,27.46,29625.0
2020-07-30 12:15:00,27.47,27.55,27.47,27.51,28880.0,27.47,27.55,27.47,27.51,28880.0
2020-07-30 12:20:00,27.5,27.51,27.41,27.44,11280.0,27.5,27.51,27.41,27.44,11280.0
2020-07-30 12:25:00,27.45,27.49,27.44,27.47,10505.0,27.45,27.49,27.44,27.47,10505.0
2020-07-30 12:30:00,27.48,27.49,27.44,27.44,18865.0,27.48,27.49,27.44,27.44,18865.0
2020-07-30 12:35:00,27.46,27.47,27.42,27.44,17585.0,27.46,27.47,27.42,27.44,17585.0
2020-07-30 12:40:00,27.43,27.46,27.4,27.46,9355.0,27.43,27.46,27.4,27.46,9355.0
2020-07-30 12:45:00,27.44,27.49,27.42,27.47,34260.0,27.44,27.49,27.42,27.47,34260.0
2020-07-30 12:50:00,27.49,27.49,27.45,27.49,13000.0,27.49,27.49,27.45,27.49,13000.0
2020-07-30 12:55:00,27.47,27.48,27.43,27.45,25420.0,27.47,27.48,27.43,27.45,25420.0
2020-07-30 13:00:00,27.46,27.48,27.45,27.46,24765.0,27.46,27.48,27.45,27.46,24765.0
2020-07-30 13:05:00,27.46,27.49,27.45,27.48,11500.0,27.46,27.49,27.45,27.48,11500.0
2020-07-30 13:10:00,27.48,27.52,27.48,27.51,11305.0,27.48,27.52,27.48,27.51,11305.0
2020-07-30 13:15:00,27.51,27.61,27.51,27.6,49115.0,27.51,27.61,27.51,27.6,49115.0
2020-07-30 13:20:00,27.62,27.62,27.6,27.62,14490.0,27.62,27.62,27.6,27.62,14490.0
2020-07-30 13:25:00,27.62,27.65,27.59,27.59,22605.0,27.62,27.65,27.59,27.59,22605.0
2020-07-30 13:30:00,27.61,27.61,27.46,27.47,45640.0,27.61,27.61,27.46,27.47,45640.0
2020-07-30 13:35:00,27.46,27.49,27.42,27.43,32600.0,27.46,27.49,27.42,27.43,32600.0
2020-07-30 13:40:00,27.45,27.49,27.44,27.48,13165.0,27.45,27.49,27.44,27.48,13165.0
2020-07-30 13:45:00,27.49,27.49,27.44,27.45,19750.0,27.49,27.49,27.44,27.45,19750.0
2020-07-30 13:50:00,27.45,27.49,27.44,27.49,18740.0,27.45,27.49,27.44,27.49,18740.0
2020-07-30 13:55:00,27.48,27.49,27.45,27.47,21945.0,27.48,27.49,27.45,27.47,21945.0
2020-07-30 14:00:00,27.46,27.47,27.41,27.43,15950.0,27.46,27.47,27.41,27.43,15950.0
2020-07-30 14:05:00,27.42,27.43,27.4,27.42,29615.0,27.42,27.43,27.4,27.42,29615.0
2020-07-30 14:10:00,27.41,27.41,27.36,27.38,20155.0,27.41,27.41,27.36,27.38,20155.0
2020-07-30 14:15:00,27.36,27.39,27.34,27.34,27850.0,27.36,27.39,27.34,27.34,27850.0
2020-07-30 14:20:00,27.33,27.35,27.29,27.33,24470.0,27.33,27.35,27.29,27.33,24470.0
2020-07-30 14:25:00,27.34,27.34,27.27,27.3,27000.0,27.34,27.34,27.27,27.3,27000.0
2020-07-30 14:30:00,27.29,27.37,27.29,27.37,37900.0,27.29,27.37,27.29,27.37,37900.0
2020-07-30 14:35:00,27.36,27.4,27.35,27.4,75965.0,27.36,27.4,27.35,27.4,75965.0
2020-07-30 14:40:00,27.4,27.41,27.36,27.37,19590.0,27.4,27.41,27.36,27.37,19590.0
2020-07-30 14:45:00,27.38,27.41,27.37,27.39,14740.0,27.38,27.41,27.37,27.39,14740.0
2020-07-30 14:50:00,27.4,27.4,27.35,27.35,17000.0,27.4,27.4,27.35,27.35,17000.0
2020-07-30 14:55:00,27.36,27.37,27.32,27.33,35825.0,27.36,27.37,27.32,27.33,35825.0
2020-07-30 15:00:00,27.34,27.38,27.32,27.33,25470.0,27.34,27.38,27.32,27.33,25470.0
2020-07-30 15:05:00,27.32,27.32,27.27,27.28,51985.0,27.32,27.32,27.27,27.28,51985.0
2020-07-30 15:10:00,27.28,27.35,27.28,27.35,30965.0,27.28,27.35,27.28,27.35,30965.0
2020-07-30 15:15:00,27.34,27.39,27.31,27.39,22300.0,27.34,27.39,27.31,27.39,22300.0
2020-07-30 15:20:00,27.39,27.43,27.39,27.39,49180.0,27.39,27.43,27.39,27.39,49180.0
2020-07-30 15:25:00,27.39,27.41,27.37,27.41,58835.0,27.39,27.41,27.37,27.41,58835.0
2020-07-30 15:30:00,27.42,27.44,27.4,27.41,57845.0,27.42,27.44,27.4,27.41,57845.0
2020-07-30 15:35:00,27.41,27.41,27.39,27.39,58685.0,27.41,27.41,27.39,27.39,58685.0
2020-07-30 15:40:00,27.38,27.4,27.35,27.36,41085.0,27.38,27.4,27.35,27.36,41085.0
2020-07-30 15:45:00,27.36,27.38,27.35,27.36,61585.0,27.36,27.38,27.35,27.36,61585.0
2020-07-30 15:50:00,27.37,27.38,27.33,27.34,115310.0,27.37,27.38,27.33,27.34,115310.0
2020-07-30 15:55:00,27.34,27.36,27.31,27.35,138790.0,27.34,27.36,27.31,27.35,138790.0
2020-07-31 09:30:00,27.68,27.7,27.26,27.41,150470.0,27.68,27.7,27.26,27.41,150470.0
2020-07-31 09:35:00,27.39,27.42,27.13,27.18,31080.0,27.39,27.42,27.13,27.18,31080.0
2020-07-31 09:40:00,27.2,27.29,27.14,27.29,21910.0,27.2,27.29,27.14,27.29,21910.0
2020-07-31 09:45:00,27.31,27.49,27.29,27.43,41425.0,27.31,27.49,27.29,27.43,41425.0
2020-07-31 09:50:00,27.38,27.52,27.3,27.3,30875.0,27.38,27.52,27.3,27.3,30875.0
2020-07-31 09:55:00,27.35,27.48,27.34,27.47,25105.0,27.35,27.48,27.34,27.47,25105.0
2020-07-31 10:00:00,27.44,27.44,27.32,27.38,32200.0,27.44,27.44,27.32,27.38,32200.0
2020-07-31 10:05:00,27.35,27.39,27.18,27.19,16610.0,27.35,27.39,27.18,27.19,16610.0
2020-07-31 10:10:00,27.16,27.26,27.11,27.22,45100.0,27.16,27.26,27.11,27.22,45100.0
2020-07-31 10:15:00,27.16,27.27,27.12,27.15,21435.0,27.16,27.27,27.12,27.15,21435.0
2020-07-31 10:20:00,27.13,27.2,27.08,27.2,21000.0,27.13,27.2,27.08,27.2,21000.0
2020-07-31 10:25:00,27.19,27.22,27.17,27.17,116545.0,27.19,27.22,27.17,27.17,116545.0
2020-07-31 10:30:00,27.15,27.27,27.15,27.24,18385.0,27.15,27.27,27.15,27.24,18385.0
2020-07-31 10:35:00,27.2,27.33,27.2,27.33,35925.0,27.2,27.33,27.2,27.33,35925.0
2020-07-31 10:40:00,27.32,27.32,27.24,27.26,8250.0,27.32,27.32,27.24,27.26,8250.0
2020-07-31 10:45:00,27.27,27.31,27.21,27.3,9070.0,27.27,27.31,27.21,27.3,9070.0
2020-07-31 10:50:00,27.24,27.33,27.23,27.29,73825.0,27.24,27.33,27.23,27.29,73825.0
2020-07-31 10:55:00,27.29,27.35,27.26,27.35,51075.0,27.29,27.35,27.26,27.35,51075.0
2020-07-31 11:00:00,27.39,27.43,27.35,27.43,42895.0,27.39,27.43,27.35,27.43,42895.0
2020-07-31 11:05:00,27.42,27.45,27.4,27.41,70715.0,27.42,27.45,27.4,27.41,70715.0
2020-07-31 11:10:00,27.42,27.56,27.4,27.55,48320.0,27.42,27.56,27.4,27.55,48320.0
2020-07-31 11:15:00,27.53,27.6,27.53,27.59,40590.0,27.53,27.6,27.53,27.59,40590.0
2020-07-31 11:20:00,27.6,27.64,27.55,27.6,56790.0,27.6,27.64,27.55,27.6,56790.0
2020-07-31 11:25:00,27.6,27.62,27.56,27.58,99045.0,27.6,27.62,27.56,27.58,99045.0
2020-07-31 11:30:00,27.57,27.6,27.53,27.57,69835.0,27.57,27.6,27.53,27.57,69835.0
2020-07-31 11:35:00,27.52,27.52,27.45,27.5,13040.0,27.52,27.52,27.45,27.5,13040.0
2020-07-31 11:40:00,27.51,27.55,27.48,27.51,21465.0,27.51,27.55,27.48,27.51,21465.0
2020-07-31 11:45:00,27.46,27.53,27.46,27.51,10765.0,27.46,27.53,27.46,27.51,10765.0
2020-07-31 11:50:00,27.49,27.52,27.46,27.51,18925.0,27.49,27.52,27.46,27.51,18925.0
2020-07-31 11:55:00,27.52,27.52,27.41,27.43,7420.0,27.52,27.52,27.41,27.43,7420.0
2020-07-31 12:00:00,27.45,27.47,27.3,27.32,28960.0,27.45,27.47,27.3,27.32,28960.0
2020-07-31 12:05:00,27.34,27.36,27.29,27.31,37750.0,27.34,27.36,27.29,27.31,37750.0
2020-07-31 12:10:00,27.33,27.34,27.27,27.31,14810.0,27.33,27.34,27.27,27.31,14810.0
2020-07-31 12:15:00,27.31,27.34,27.26,27.3,14525.0,27.31,27.34,27.26,27.3,14525.0
2020-07-31 12:20:00,27.31,27.32,27.28,27.31,34245.0,27.31,27.32,27.28,27.31,34245.0
2020-07-31 12:25:00,27.32,27.38,27.3,27.37,9500.0,27.32,27.38,27.3,27.37,9500.0
2020-07-31 12:30:00,27.35,27.35,27.27,27.28,11230.0,27.35,27.35,27.27,27.28,11230.0
2020-07-31 12:35:00,27.26,27.26,27.19,27.2,32285.0,27.26,27.26,27.19,27.2,32285.0
2020-07-31 12:40:00,27.2,27.28,27.2,27.28,12400.0,27.2,27.28,27.2,27.28,12400.0
2020-07-31 12:45:00,27.28,27.28,27.24,27.27,22725.0,27.28,27.28,27.24,27.27,22725.0
2020-07-31 12:50:00,27.24,27.3,27.23,27.23,10750.0,27.24,27.3,27.23,27.23,10750.0
2020-07-31 12:55:00,27.23,27.24,27.18,27.22,21220.0,27.23,27.24,27.18,27.22,21220.0
2020-07-31 13:00:00,27.21,27.29,27.21,27.24,10400.0,27.21,27.29,27.21,27.24,10400.0
2020-07-31 13:05:00,27.26,27.28,27.24,27.24,14615.0,27.26,27.28,27.24,27.24,14615.0
2020-07-31 13:10:00,27.23,27.29,27.23,27.25,21010.0,27.23,27.29,27.23,27.25,21010.0
2020-07-31 13:15:00,27.26,27.26,27.19,27.21,15750.0,27.26,27.26,27.19,27.21,15750.0
2020-07-31 13:20:00,27.22,27.34,27.22,27.33,14560.0,27.22,27.34,27.22,27.33,14560.0
2020-07-31 13:25:00,27.33,27.39,27.32,27.39,13525.0,27.33,27.39,27.32,27.39,13525.0
2020-07-31 13:30:00,27.35,27.35,27.31,27.32,11560.0,27.35,27.35,27.31,27.32,11560.0
2020-07-31 13:35:00,27.31,27.31,27.28,27.28,6735.0,27.31,27.31,27.28,27.28,6735.0
2020-07-31 13:40:00,27.31,27.34,27.31,27.34,13310.0,27.31,27.34,27.31,27.34,13310.0
2020-07-31 13:45:00,27.32,27.36,27.3,27.36,27575.0,27.32,27.36,27.3,27.36,27575.0
2020-07-31 13:50:00,27.37,27.39,27.34,27.39,27000.0,27.37,27.39,27.34,27.39,27000.0
2020-07-31 13:55:00,27.37,27.37,27.27,27.29,15125.0,27.37,27.37,27.27,27.29,15125.0
2020-07-31 14:00:00,27.3,27.3,27.28,27.3,4000.0,27.3,27.3,27.28,27.3,4000.0
2020-07-31 14:05:00,27.28,27.3,27.22,27.23,26075.0,27.28,27.3,27.22,27.23,26075.0
2020-07-31 14:10:00,27.22,27.25,27.21,27.25,8250.0,27.22,27.25,27.21,27.25,8250.0
2020-07-31 14:15:00,27.24,27.27,27.23,27.24,14235.0,27.24,27.27,27.23,27.24,14235.0
2020-07-31 14:20:00,27.24,27.29,27.24,27.28,8500.0,27.24,27.29,27.24,27.28,8500.0
2020-07-31 14:25:00,27.28,27.33,27.28,27.33,29200.0,27.28,27.33,27.28,27.33,29200.0
2020-07-31 14:30:00,27.31,27.34,27.31,27.33,12085.0,27.31,27.34,27.31,27.33,12085.0
2020-07-31 14:35:00,27.32,27.34,27.31,27.33,33675.0,27.32,27.34,27.31,27.33,33675.0
2020-07-31 14:40:00,27.31,27.34,27.27,27.33,21325.0,27.31,27.34,27.27,27.33,21325.0
2020-07-31 14:45:00,27.34,27.36,27.33,27.34,13150.0,27.34,27.36,27.33,27.34,13150.0
2020-07-31 14:50:00,27.34,27.43,27.34,27.42,27015.0,27.34,27.43,27.34,27.42,27015.0
2020-07-31 14:55:00,27.42,27.45,27.4,27.42,19140.0,27.42,27.45,27.4,27.42,19140.0
2020-07-31 15:00:00,27.42,27.46,27.38,27.44,28565.0,27.42,27.46,27.38,27.44,28565.0
2020-07-31 15:05:00,27.44,27.49,27.44,27.49,20320.0,27.44,27.49,27.44,27.49,20320.0
2020-07-31 15:10:00,27.49,27.49,27.42,27.48,38110.0,27.49,27.49,27.42,27.48,38110.0
2020-07-31 15:15:00,27.49,27.51,27.42,27.45,27595.0,27.49,27.51,27.42,27.45,27595.0
2020-07-31 15:20:00,27.45,27.49,27.45,27.48,20975.0,27.45,27.49,27.45,27.48,20975.0
2020-07-31 15:25:00,27.49,27.49,27.46,27.48,31305.0,27.49,27.49,27.46,27.48,31305.0
2020-07-31 15:30:00,27.48,27.54,27.46,27.49,54180.0,27.48,27.54,27.46,27.49,54180.0
2020-07-31 15:35:00,27.49,27.51,27.47,27.48,34930.0,27.49,27.51,27.47,27.48,34930.0
2020-07-31 15:40:00,27.47,27.52,27.47,27.47,25910.0,27.47,27.52,27.47,27.47,25910.0
2020-07-31 15:45:00,27.48,27.55,27.48,27.54,47750.0,27.48,27.55,27.48,27.54,47750.0
2020-07-31 15:50:00,27.53,27.58,27.51,27.57,72845.0,27.53,27.58,27.51,27.57,72845.0
2020-07-31 15:55:00,27.57,27.66,27.56,27.64,143500.0,27.57,27.66,27.56,27.64,143500.0
2020-08-03 09:30:00,27.99,28.28,27.93,28.13,333105.0,27.99,28.28,27.93,28.13,333105.0
2020-08-03 09:35:00,28.15,28.25,28.07,28.07,105200.0,28.15,28.25,28.07,28.07,105200.0
2020-08-03 09:40:00,28.11,28.19,28.03,28.13,102985.0,28.11,28.19,28.03,28.13,102985.0
2020-08-03 09:45:00,28.14,28.16,27.81,27.84,151350.0,28.14,28.16,27.81,27.84,151350.0
2020-08-03 09:50:00,27.87,27.95,27.85,27.88,100015.0,27.87,27.95,27.85,27.88,100015.0
2020-08-03 09:55:00,27.89,27.94,27.73,27.74,91800.0,27.89,27.94,27.73,27.74,91800.0
2020-08-03 10:00:00,27.74,27.9,27.74,27.87,72590.0,27.74,27.9,27.74,27.87,72590.0
2020-08-03 10:05:00,27.79,27.82,27.61,27.62,98990.0,27.79,27.82,27.61,27.62,98990.0
2020-08-03 10:10:00,27.64,27.72,27.62,27.66,51115.0,27.64,27.72,27.62,27.66,51115.0
2020-08-03 10:15:00,27.62,27.67,27.62,27.63,25315.0,27.62,27.67,27.62,27.63,25315.0
2020-08-03 10:20:00,27.65,27.71,27.62,27.7,90920.0,27.65,27.71,27.62,27.7,90920.0
2020-08-03 10:25:00,27.71,27.85,27.69,27.83,96790.0,27.71,27.85,27.69,27.83,96790.0
2020-08-03 10:30:00,27.82,27.89,27.82,27.87,21135.0,27.82,27.89,27.82,27.87,21135.0
2020-08-03 10:35:00,27.89,27.92,27.82,27.89,56450.0,27.89,27.92,27.82,27.89,56450.0
2020-08-03 10:40:00,27.89,27.91,27.81,27.86,62775.0,27.89,27.91,27.81,27.86,62775.0
2020-08-03 10:45:00,27.84,27.88,27.7,27.72,83955.0,27.84,27.88,27.7,27.72,83955.0
2020-08-03 10:50:00,27.69,27.74,27.64,27.65,42050.0,27.69,27.74,27.64,27.65,42050.0
2020-08-03 10:55:00,27.66,27.71,27.57,27.59,59205.0,27.66,27.71,27.57,27.59,59205.0
2020-08-03 11:00:00,27.57,27.64,27.53,27.6,54205.0,27.57,27.64,27.53,27.6,54205.0
2020-08-03 11:05:00,27.6,27.61,27.47,27.54,61090.0,27.6,27.61,27.47,27.54,61090.0
2020-08-03 11:10:00,27.53,27.57,27.36,27.4,101045.0,27.53,27.57,27.36,27.4,101045.0
2020-08-03 11:15:00,27.38,27.41,27.33,27.39,36285.0,27.38,27.41,27.33,27.39,36285.0
2020-08-03 11:20:00,27.39,27.43,27.36,27.41,98805.0,27.39,27.43,27.36,27.41,98805.0
2020-08-03 11:25:00,27.4,27.43,27.3,27.35,119890.0,27.4,27.43,27.3,27.35,119890.0
2020-08-03 11:30:00,27.37,27.5,27.34,27.47,244135.0,27.37,27.5,27.34,27.47,244135.0
2020-08-03 11:35:00,27.48,27.5,27.46,27.5,56695.0,27.48,27.5,27.46,27.5,56695.0
2020-08-03 11:40:00,27.5,27.59,27.49,27.49,39930.0,27.5,27.59,27.49,27.49,39930.0
2020-08-03 11:45:00,27.49,27.52,27.47,27.5,39325.0,27.49,27.52,27.47,27.5,39325.0
2020-08-03 11:50:00,27.49,27.58,27.47,27.57,59800.0,27.49,27.58,27.47,27.57,59800.0
2020-08-03 11:55:00,27.6,27.65,27.58,27.61,24470.0,27.6,27.65,27.58,27.61,24470.0
2020-08-03 12:00:00,27.61,27.61,27.51,27.55,90260.0,27.61,27.61,27.51,27.55,90260.0
2020-08-03 12:05:00,27.55,27.62,27.55,27.58,84240.0,27.55,27.62,27.55,27.58,84240.0
2020-08-03 12:10:00,27.57,27.62,27.52,27.62,106875.0,27.57,27.62,27.52,27.62,106875.0
2020-08-03 12:15:00,27.64,27.66,27.59,27.59,66825.0,27.64,27.66,27.59,27.59,66825.0
2020-08-03 12:20:00,27.57,27.64,27.56,27.64,48525.0,27.57,27.64,27.56,27.64,48525.0
2020-08-03 12:25:00,27.63,27.7,27.63,27.7,50930.0,27.63,27.7,27.63,27.7,50930.0
2020-08-03 12:30:00,27.7,27.73,27.68,27.71,77795.0,27.7,27.73,27.68,27.71,77795.0
2020-08-03 12:35:00,27.72,27.72,27.68,27.7,10700.0,27.72,27.72,27.68,27.7,10700.0
2020-08-03 12:40:00,27.69,27.77,27.68,27.69,83315.0,27.69,27.77,27.68,27.69,83315.0
2020-08-03 12:45:00,27.68,27.7,27.64,27.66,19455.0,27.68,27.7,27.64,27.66,19455.0
2020-08-03 12:50:00,27.67,27.67,27.61,27.64,28470.0,27.67,27.67,27.61,27.64,28470.0
2020-08-03 12:55:00,27.62,27.68,27.62,27.66,26025.0,27.62,27.68,27.62,27.66,26025.0
2020-08-03 13:00:00,27.66,27.66,27.6,27.6,32315.0,27.66,27.66,27.6,27.6,32315.0
2020-08-03 13:05:00,27.6,27.61,27.59,27.59,78770.0,27.6,27.61,27.59,27.59,78770.0
2020-08-03 13:10:00,27.58,27.66,27.58,27.64,31265.0,27.58,27.66,27.58,27.64,31265.0
2020-08-03 13:15:00,27.64,27.64,27.56,27.6,96730.0,27.64,27.64,27.56,27.6,96730.0
2020-08-03 13:20:00,27.6,27.6,27.55,27.57,46475.0,27.6,27.6,27.55,27.57,46475.0
2020-08-03 13:25:00,27.57,27.58,27.48,27.52,46645.0,27.57,27.58,27.48,27.52,46645.0
2020-08-03 13:30:00,27.52,27.57,27.52,27.55,22840.0,27.52,27.57,27.52,27.55,22840.0
2020-08-03 13:35:00,27.55,27.59,27.55,27.57,26285.0,27.55,27.59,27.55,27.57,26285.0
2020-08-03 13:40:00,27.57,27.6,27.56,27.57,23715.0,27.57,27.6,27.56,27.57,23715.0
2020-08-03 13:45:00,27.58,27.6,27.56,27.57,50120.0,27.58,27.6,27.56,27.57,50120.0
2020-08-03 13:50:00,27.58,27.63,27.54,27.57,88150.0,27.58,27.63,27.54,27.57,88150.0
2020-08-03 13:55:00,27.56,27.58,27.53,27.58,42305.0,27.56,27.58,27.53,27.58,42305.0
2020-08-03 14:00:00,27.57,27.61,27.54,27.61,78690.0,27.57,27.61,27.54,27.61,78690.0
2020-08-03 14:05:00,27.61,27.64,27.6,27.61,43860.0,27.61,27.64,27.6,27.61,43860.0
2020-08-03 14:10:00,27.61,27.63,27.58,27.63,56280.0,27.61,27.63,27.58,27.63,56280.0
2020-08-03 14:15:00,27.63,27.63,27.59,27.6,39065.0,27.63,27.63,27.59,27.6,39065.0
2020-08-03 14:20:00,27.6,27.62,27.56,27.6,35870.0,27.6,27.62,27.56,27.6,35870.0
2020-08-03 14:25:00,27.6,27.65,27.59,27.64,32675.0,27.6,27.65,27.59,27.64,32675.0
2020-08-03 14:30:00,27.65,27.66,27.64,27.65,25900.0,27.65,27.66,27.64,27.65,25900.0
2020-08-03 14:35:00,27.64,27.66,27.63,27.66,29980.0,27.64,27.66,27.63,27.66,29980.0
2020-08-03 14:40:00,27.65,27.66,27.62,27.62,15420.0,27.65,27.66,27.62,27.62,15420.0
2020-08-03 14:45:00,27.61,27.67,27.61,27.64,38495.0,27.61,27.67,27.61,27.64,38495.0
2020-08-03 14:50:00,27.64,27.65,27.63,27.65,36640.0,27.64,27.65,27.63,27.65,36640.0
2020-08-03 14:55:00,27.64,27.66,27.64,27.66,24385.0,27.64,27.66,27.64,27.66,24385.0
2020-08-03 15:00:00,27.66,27.68,27.65,27.66,28440.0,27.66,27.68,27.65,27.66,28440.0
2020-08-03 15:05:00,27.66,27.67,27.64,27.64,24285.0,27.66,27.67,27.64,27.64,24285.0
2020-08-03 15:10:00,27.62,27.63,27.56,27.58,29450.0,27.62,27.63,27.56,27.58,29450.0
2020-08-03 15:15:00,27.6,27.61,27.51,27.51,48420.0,27.6,27.61,27.51,27.51,48420.0
2020-08-03 15:20:00,27.51,27.62,27.49,27.56,47675.0,27.51,27.62,27.49,27.56,47675.0
2020-08-03 15:25:00,27.57,27.58,27.54,27.56,95075.0,27.57,27.58,27.54,27.56,95075.0
2020-08-03 15:30:00,27.56,27.59,27.49,27.54,77380.0,27.56,27.59,27.49,27.54,77380.0
2020-08-03 15:35:00,27.55,27.64,27.55,27.64,38870.0,27.55,27.64,27.55,27.64,38870.0
2020-08-03 15:40:00,27.63,27.65,27.63,27.65,38240.0,27.63,27.65,27.63,27.65,38240.0
2020-08-03 15:45:00,27.64,27.65,27.61,27.62,60090.0,27.64,27.65,27.61,27.62,60090.0
2020-08-03 15:50:00,27.62,27.66,27.57,27.66,102665.0,27.62,27.66,27.57,27.66,102665.0
2020-08-03 15:55:00,27.66,27.67,27.62,27.64,167100.0,27.66,27.67,27.62,27.64,167100.0
2020-08-04 09:30:00,27.46,27.58,27.4,27.5,220400.0,27.46,27.58,27.4,27.5,220400.0
2020-08-04 09:35:00,27.5,27.52,27.24,27.28,68180.0,27.5,27.52,27.24,27.28,68180.0
2020-08-04 09:40:00,27.26,27.44,27.26,27.38,56190.0,27.26,27.44,27.26,27.38,56190.0
2020-08-04 09:45:00,27.36,27.42,27.31,27.38,44070.0,27.36,27.42,27.31,27.38,44070.0
2020-08-04 09:50:00,27.41,27.52,27.38,27.47,41370.0,27.41,27.52,27.38,27.47,41370.0
2020-08-04 09:55:00,27.48,27.55,27.45,27.53,21735.0,27.48,27.55,27.45,27.53,21735.0
2020-08-04 10:00:00,27.51,27.59,27.51,27.58,38585.0,27.51,27.59,27.51,27.58,38585.0
2020-08-04 10:05:00,27.59,27.68,27.57,27.68,82575.0,27.59,27.68,27.57,27.68,82575.0
2020-08-04 10:10:00,27.67,27.68,27.62,27.68,39135.0,27.67,27.68,27.62,27.68,39135.0
2020-08-04 10:15:00,27.68,27.68,27.53,27.56,76000.0,27.68,27.68,27.53,27.56,76000.0
2020-08-04 10:20:00,27.56,27.59,27.53,27.53,34775.0,27.56,27.59,27.53,27.53,34775.0
2020-08-04 10:25:00,27.56,27.56,27.48,27.49,39620.0,27.56,27.56,27.48,27.49,39620.0
2020-08-04 10:30:00,27.5,27.6,27.49,27.56,29460.0,27.5,27.6,27.49,27.56,29460.0
2020-08-04 10:35:00,27.56,27.68,27.55,27.64,57110.0,27.56,27.68,27.55,27.64,57110.0
2020-08-04 10:40:00,27.65,27.69,27.63,27.66,23620.0,27.65,27.69,27.63,27.66,23620.0
2020-08-04 10:45:00,27.66,27.73,27.66,27.67,83535.0,27.66,27.73,27.66,27.67,83535.0
2020-08-04 10:50:00,27.67,27.73,27.66,27.69,27830.0,27.67,27.73,27.66,27.69,27830.0
2020-08-04 10:55:00,27.69,27.69,27.65,27.65,36480.0,27.69,27.69,27.65,27.65,36480.0
2020-08-04 11:00:00,27.65,27.65,27.51,27.58,29260.0,27.65,27.65,27.51,27.58,29260.0
2020-08-04 11:05:00,27.56,27.56,27.49,27.51,34835.0,27.56,27.56,27.49,27.51,34835.0
2020-08-04 11:10:00,27.52,27.6,27.51,27.54,30415.0,27.52,27.6,27.51,27.54,30415.0
2020-08-04 11:15:00,27.54,27.54,27.48,27.52,25515.0,27.54,27.54,27.48,27.52,25515.0
2020-08-04 11:20:00,27.54,27.54,27.41,27.42,25190.0,27.54,27.54,27.41,27.42,25190.0
2020-08-04 11:25:00,27.42,27.48,27.38,27.44,36615.0,27.42,27.48,27.38,27.44,36615.0
2020-08-04 11:30:00,27.44,27.47,27.41,27.43,19340.0,27.44,27.47,27.41,27.43,19340.0
2020-08-04 11:35:00,27.44,27.45,27.41,27.41,24680.0,27.44,27.45,27.41,27.41,24680.0
2020-08-04 11:40:00,27.41,27.46,27.41,27.45,32000.0,27.41,27.46,27.41,27.45,32000.0
2020-08-04 11:45:00,27.46,27.46,27.39,27.44,89525.0,27.46,27.46,27.39,27.44,89525.0
2020-08-04 11:50:00,27.46,27.51,27.44,27.49,25675.0,27.46,27.51,27.44,27.49,25675.0
2020-08-04 11:55:00,27.48,27.52,27.48,27.49,14625.0,27.48,27.52,27.48,27.49,14625.0
2020-08-04 12:00:00,27.5,27.53,27.48,27.52,20430.0,27.5,27.53,27.48,27.52,20430.0
2020-08-04 12:05:00,27.51,27.51,27.4,27.41,41290.0,27.51,27.51,27.4,27.41,41290.0
2020-08-04 12:10:00,27.42,27.43,27.37,27.39,27035.0,27.42,27.43,27.37,27.39,27035.0
2020-08-04 12:15:00,27.38,27.41,27.37,27.4,19350.0,27.38,27.41,27.37,27.4,19350.0
2020-08-04 12:20:00,27.39,27.45,27.38,27.45,18690.0,27.39,27.45,27.38,27.45,18690.0
2020-08-04 12:25:00,27.44,27.48,27.4,27.46,21300.0,27.44,27.48,27.4,27.46,21300.0
2020-08-04 12:30:00,27.45,27.52,27.45,27.51,17705.0,27.45,27.52,27.45,27.51,17705.0
2020-08-04 12:35:00,27.51,27.57,27.5,27.57,61525.0,27.51,27.57,27.5,27.57,61525.0
2020-08-04 12:40:00,27.54,27.55,27.5,27.53,16330.0,27.54,27.55,27.5,27.53,16330.0
2020-08-04 12:45:00,27.54,27.56,27.53,27.53,23625.0,27.54,27.56,27.53,27.53,23625.0
2020-08-04 12:50:00,27.52,27.57,27.52,27.55,16800.0,27.52,27.57,27.52,27.55,16800.0
2020-08-04 12:55:00,27.56,27.57,27.53,27.56,13725.0,27.56,27.57,27.53,27.56,13725.0
2020-08-04 13:00:00,27.57,27.57,27.51,27.51,17850.0,27.57,27.57,27.51,27.51,17850.0
2020-08-04 13:05:00,27.53,27.56,27.53,27.56,22805.0,27.53,27.56,27.53,27.56,22805.0
2020-08-04 13:10:00,27.55,27.57,27.53,27.54,23850.0,27.55,27.57,27.53,27.54,23850.0
2020-08-04 13:15:00,27.56,27.63,27.56,27.59,21480.0,27.56,27.63,27.56,27.59,21480.0
2020-08-04 13:20:00,27.6,27.64,27.59,27.64,22155.0,27.6,27.64,27.59,27.64,22155.0
2020-08-04 13:25:00,27.63,27.64,27.61,27.62,9400.0,27.63,27.64,27.61,27.62,9400.0
2020-08-04 13:30:00,27.62,27.63,27.59,27.61,19160.0,27.62,27.63,27.59,27.61,19160.0
2020-08-04 13:35:00,27.6,27.66,27.6,27.66,15315.0,27.6,27.66,27.6,27.66,15315.0
2020-08-04 13:40:00,27.66,27.67,27.63,27.64,16355.0,27.66,27.67,27.63,27.64,16355.0
2020-08-04 13:45:00,27.63,27.63,27.59,27.59,12500.0,27.63,27.63,27.59,27.59,12500.0
2020-08-04 13:50:00,27.59,27.65,27.58,27.65,17500.0,27.59,27.65,27.58,27.65,17500.0
2020-08-04 13:55:00,27.65,27.65,27.61,27.61,11750.0,27.65,27.65,27.61,27.61,11750.0
2020-08-04 14:00:00,27.61,27.63,27.6,27.62,15690.0,27.61,27.63,27.6,27.62,15690.0
2020-08-04 14:05:00,27.63,27.64,27.61,27.63,16550.0,27.63,27.64,27.61,27.63,16550.0
2020-08-04 14:10:00,27.63,27.66,27.63,27.63,15955.0,27.63,27.66,27.63,27.63,15955.0
2020-08-04 14:15:00,27.63,27.64,27.59,27.59,12170.0,27.63,27.64,27.59,27.59,12170.0
2020-08-04 14:20:00,27.6,27.63,27.56,27.57,27220.0,27.6,27.63,27.56,27.57,27220.0
2020-08-04 14:25:00,27.54,27.57,27.54,27.54,16315.0,27.54,27.57,27.54,27.54,16315.0
2020-08-04 14:30:00,27.53,27.54,27.47,27.51,26500.0,27.53,27.54,27.47,27.51,26500.0
2020-08-04 14:35:00,27.5,27.51,27.47,27.5,27730.0,27.5,27.51,27.47,27.5,27730.0
2020-08-04 14:40:00,27.49,27.55,27.49,27.53,19350.0,27.49,27.55,27.49,27.53,19350.0
2020-08-04 14:45:00,27.53,27.62,27.53,27.59,20030.0,27.53,27.62,27.53,27.59,20030.0
2020-08-04 14:50:00,27.58,27.59,27.55,27.57,21000.0,27.58,27.59,27.55,27.57,21000.0
2020-08-04 14:55:00,27.57,27.64,27.57,27.63,25000.0,27.57,27.64,27.57,27.63,25000.0
2020-08-04 15:00:00,27.62,27.66,27.62,27.64,31525.0,27.62,27.66,27.62,27.64,31525.0
2020-08-04 15:05:00,27.64,27.66,27.61,27.65,18400.0,27.64,27.66,27.61,27.65,18400.0
2020-08-04 15:10:00,27.66,27.68,27.63,27.66,28500.0,27.66,27.68,27.63,27.66,28500.0
2020-08-04 15:15:00,27.66,27.66,27.62,27.66,39350.0,27.66,27.66,27.62,27.66,39350.0
2020-08-04 15:20:00,27.66,27.67,27.62,27.67,29500.0,27.66,27.67,27.62,27.67,29500.0
2020-08-04 15:25:00,27.67,27.68,27.66,27.68,27365.0,27.67,27.68,27.66,27.68,27365.0
2020-08-04 15:30:00,27.69,27.72,27.68,27.69,37135.0,27.69,27.72,27.68,27.69,37135.0
2020-08-04 15:35:00,27.7,27.72,27.68,27.72,46360.0,27.7,27.72,27.68,27.72,46360.0
2020-08-04 15:40:00,27.72,27.73,27.7,27.72,51155.0,27.72,27.73,27.7,27.72,51155.0
2020-08-04 15:45:00,27.71,27.76,27.71,27.73,55360.0,27.71,27.76,27.71,27.73,55360.0
2020-08-04 15:50:00,27.74,27.75,27.71,27.74,89905.0,27.74,27.75,27.71,27.74,89905.0
2020-08-04 15:55:00,27.74,27.77,27.73,27.77,128920.0,27.74,27.77,27.73,27.77,128920.0
2020-08-05 09:30:00,28.02,28.16,27.84,27.84,257215.0,28.02,28.16,27.84,27.84,257215.0
2020-08-05 09:35:00,27.85,27.9,27.65,27.74,169165.0,27.85,27.9,27.65,27.74,169165.0
2020-08-05 09:40:00,27.76,27.76,27.53,27.55,112385.0,27.76,27.76,27.53,27.55,112385.0
2020-08-05 09:45:00,27.56,27.74,27.53,27.74,73240.0,27.56,27.74,27.53,27.74,73240.0
2020-08-05 09:50:00,27.72,27.84,27.7,27.77,59950.0,27.72,27.84,27.7,27.77,59950.0
2020-08-05 09:55:00,27.81,27.9,27.73,27.89,34125.0,27.81,27.9,27.73,27.89,34125.0
2020-08-05 10:00:00,27.92,27.92,27.82,27.83,34410.0,27.92,27.92,27.82,27.83,34410.0
2020-08-05 10:05:00,27.82,27.86,27.79,27.84,32925.0,27.82,27.86,27.79,27.84,32925.0
2020-08-05 10:10:00,27.84,27.88,27.8,27.82,34110.0,27.84,27.88,27.8,27.82,34110.0
2020-08-05 10:15:00,27.81,27.87,27.72,27.75,57635.0,27.81,27.87,27.72,27.75,57635.0
2020-08-05 10:20:00,27.76,27.77,27.68,27.68,29350.0,27.76,27.77,27.68,27.68,29350.0
2020-08-05 10:25:00,27.65,27.73,27.65,27.72,32105.0,27.65,27.73,27.65,27.72,32105.0
2020-08-05 10:30:00,27.75,27.75,27.64,27.71,25025.0,27.75,27.75,27.64,27.71,25025.0
2020-08-05 10:35:00,27.72,27.75,27.62,27.71,36700.0,27.72,27.75,27.62,27.71,36700.0
2020-08-05 10:40:00,27.69,27.72,27.66,27.68,23090.0,27.69,27.72,27.66,27.68,23090.0
2020-08-05 10:45:00,27.7,27.7,27.63,27.68,22675.0,27.7,27.7,27.63,27.68,22675.0
2020-08-05 10:50:00,27.69,27.71,27.65,27.67,28275.0,27.69,27.71,27.65,27.67,28275.0
2020-08-05 10:55:00,27.69,27.75,27.66,27.74,36530.0,27.69,27.75,27.66,27.74,36530.0
2020-08-05 11:00:00,27.73,27.8,27.73,27.8,58285.0,27.73,27.8,27.73,27.8,58285.0
2020-08-05 11:05:00,27.79,27.81,27.74,27.76,20400.0,27.79,27.81,27.74,27.76,20400.0
2020-08-05 11:10:00,27.76,27.77,27.72,27.73,35570.0,27.76,27.77,27.72,27.73,35570.0
2020-08-05 11:15:00,27.73,27.75,27.69,27.69,33520.0,27.73,27.75,27.69,27.69,33520.0
2020-08-05 11:20:00,27.7,27.74,27.65,27.69,33985.0,27.7,27.74,27.65,27.69,33985.0
2020-08-05 11:25:00,27.69,27.7,27.57,27.66,68420.0,27.69,27.7,27.57,27.66,68420.0
2020-08-05 11:30:00,27.68,27.7,27.65,27.65,40170.0,27.68,27.7,27.65,27.65,40170.0
2020-08-05 11:35:00,27.63,27.7,27.63,27.68,21130.0,27.63,27.7,27.63,27.68,21130.0
2020-08-05 11:40:00,27.67,27.7,27.64,27.67,24455.0,27.67,27.7,27.64,27.67,24455.0
2020-08-05 11:45:00,27.67,27.7,27.63,27.68,89560.0,27.67,27.7,27.63,27.68,89560.0
2020-08-05 11:50:00,27.69,27.75,27.69,27.73,84035.0,27.69,27.75,27.69,27.73,84035.0
2020-08-05 11:55:00,27.73,27.75,27.72,27.73,19970.0,27.73,27.75,27.72,27.73,19970.0
2020-08-05 12:00:00,27.73,27.77,27.73,27.77,38960.0,27.73,27.77,27.73,27.77,38960.0
2020-08-05 12:05:00,27.79,27.8,27.77,27.78,27575.0,27.79,27.8,27.77,27.78,27575.0
2020-08-05 12:10:00,27.78,27.79,27.76,27.79,12375.0,27.78,27.79,27.76,27.79,12375.0
2020-08-05 12:15:00,27.78,27.85,27.78,27.85,63570.0,27.78,27.85,27.78,27.85,63570.0
2020-08-05 12:20:00,27.85,27.86,27.82,27.85,32490.0,27.85,27.86,27.82,27.85,32490.0
2020-08-05 12:25:00,27.85,27.85,27.77,27.79,27005.0,27.85,27.85,27.77,27.79,27005.0
2020-08-05 12:30:00,27.82,27.88,27.81,27.87,25800.0,27.82,27.88,27.81,27.87,25800.0
2020-08-05 12:35:00,27.88,27.88,27.84,27.84,24080.0,27.88,27.88,27.84,27.84,24080.0
2020-08-05 12:40:00,27.85,27.88,27.84,27.85,30035.0,27.85,27.88,27.84,27.85,30035.0
2020-08-05 12:45:00,27.86,27.92,27.86,27.9,32195.0,27.86,27.92,27.86,27.9,32195.0
2020-08-05 12:50:00,27.9,27.95,27.9,27.93,27400.0,27.9,27.95,27.9,27.93,27400.0
2020-08-05 12:55:00,27.92,27.92,27.89,27.9,23730.0,27.92,27.92,27.89,27.9,23730.0
2020-08-05 13:00:00,27.91,27.97,27.91,27.95,20785.0,27.91,27.97,27.91,27.95,20785.0
2020-08-05 13:05:00,27.95,27.99,27.95,27.99,20465.0,27.95,27.99,27.95,27.99,20465.0
2020-08-05 13:10:00,27.97,27.97,27.93,27.97,20400.0,27.97,27.97,27.93,27.97,20400.0
2020-08-05 13:15:00,27.99,27.99,27.94,27.94,10500.0,27.99,27.99,27.94,27.94,10500.0
2020-08-05 13:20:00,27.95,27.98,27.94,27.95,26055.0,27.95,27.98,27.94,27.95,26055.0
2020-08-05 13:25:00,27.95,27.96,27.94,27.94,7860.0,27.95,27.96,27.94,27.94,7860.0
2020-08-05 13:30:00,27.96,28.01,27.95,28.0,42360.0,27.96,28.01,27.95,28.0,42360.0
2020-08-05 13:35:00,27.99,28.04,27.99,28.01,40650.0,27.99,28.04,27.99,28.01,40650.0
2020-08-05 13:40:00,28.02,28.03,28.0,28.03,28880.0,28.02,28.03,28.0,28.03,28880.0
2020-08-05 13:45:00,28.03,28.03,28.01,28.02,21850.0,28.03,28.03,28.01,28.02,21850.0
2020-08-05 13:50:00,28.02,28.03,28.0,28.0,25030.0,28.02,28.03,28.0,28.0,25030.0
2020-08-05 13:55:00,28.0,28.07,28.0,28.07,29070.0,28.0,28.07,28.0,28.07,29070.0
2020-08-05 14:00:00,28.07,28.09,28.02,28.06,49920.0,28.07,28.09,28.02,28.06,49920.0
2020-08-05 14:05:00,28.06,28.08,28.05,28.07,34135.0,28.06,28.08,28.05,28.07,34135.0
2020-08-05 14:10:00,28.07,28.08,28.04,28.05,29615.0,28.07,28.08,28.04,28.05,29615.0
2020-08-05 14:15:00,28.04,28.07,28.03,28.04,23255.0,28.04,28.07,28.03,28.04,23255.0
2020-08-05 14:20:00,28.02,28.09,28.02,28.08,29695.0,28.02,28.09,28.02,28.08,29695.0
2020-08-05 14:25:00,28.08,28.09,28.07,28.09,22500.0,28.08,28.09,28.07,28.09,22500.0
2020-08-05 14:30:00,28.09,28.13,28.07,28.13,23625.0,28.09,28.13,28.07,28.13,23625.0
2020-08-05 14:35:00,28.13,28.15,28.1,28.1,33765.0,28.13,28.15,28.1,28.1,33765.0
2020-08-05 14:40:00,28.09,28.09,28.06,28.07,23250.0,28.09,28.09,28.06,28.07,23250.0
2020-08-05 14:45:00,28.06,28.07,28.04,28.06,28000.0,28.06,28.07,28.04,28.06,28000.0
2020-08-05 14:50:00,28.06,28.06,28.02,28.03,34295.0,28.06,28.06,28.02,28.03,34295.0
2020-08-05 14:55:00,28.04,28.04,28.01,28.01,39440.0,28.04,28.04,28.01,28.01,39440.0
2020-08-05 15:00:00,28.01,28.01,27.97,27.99,46745.0,28.01,28.01,27.97,27.99,46745.0
2020-08-05 15:05:00,27.98,27.98,27.93,27.96,37360.0,27.98,27.98,27.93,27.96,37360.0
2020-08-05 15:10:00,27.96,27.98,27.93,27.94,28475.0,27.96,27.98,27.93,27.94,28475.0
2020-08-05 15:15:00,27.94,27.96,27.9,27.9,38970.0,27.94,27.96,27.9,27.9,38970.0
2020-08-05 15:20:00,27.91,27.92,27.88,27.9,52760.0,27.91,27.92,27.88,27.9,52760.0
2020-08-05 15:25:00,27.89,27.93,27.89,27.92,47755.0,27.89,27.93,27.89,27.92,47755.0
2020-08-05 15:30:00,27.92,27.94,27.89,27.93,60310.0,27.92,27.94,27.89,27.93,60310.0
2020-08-05 15:35:00,27.93,27.95,27.91,27.93,42920.0,27.93,27.95,27.91,27.93,42920.0
2020-08-05 15:40:00,27.93,27.94,27.81,27.82,74430.0,27.93,27.94,27.81,27.82,74430.0
2020-08-05 15:45:00,27.83,27.83,27.78,27.78,144200.0,27.83,27.83,27.78,27.78,144200.0
2020-08-05 15:50:00,27.78,28.01,27.78,28.01,232230.0,27.78,28.01,27.78,28.01,232230.0
2020-08-05 15:55:00,28.0,28.04,27.97,28.02,437085.0,28.0,28.04,27.97,28.02,437085.0
2020-08-06 09:30:00,28.0,28.16,27.81,27.81,214600.0,28.0,28.16,27.81,27.81,214600.0
2020-08-06 09:35:00,27.84,27.98,27.82,27.84,62580.0,27.84,27.98,27.82,27.84,62580.0
2020-08-06 09:40:00,27.84,28.02,27.84,27.99,72875.0,27.84,28.02,27.84,27.99,72875.0
2020-08-06 09:45:00,28.02,28.1,27.94,27.94,114055.0,28.02,28.1,27.94,27.94,114055.0
2020-08-06 09:50:00,27.98,28.01,27.88,27.97,126615.0,27.98,28.01,27.88,27.97,126615.0
2020-08-06 09:55:00,27.96,28.06,27.95,28.06,48745.0,27.96,28.06,27.95,28.06,48745.0
2020-08-06 10:00:00,28.07,28.07,28.02,28.03,60725.0,28.07,28.07,28.02,28.03,60725.0
2020-08-06 10:05:00,28.04,28.04,27.91,27.97,75055.0,28.04,28.04,27.91,27.97,75055.0
2020-08-06 10:10:00,27.97,28.07,27.95,28.0,76805.0,27.97,28.07,27.95,28.0,76805.0
2020-08-06 10:15:00,28.0,28.02,27.93,27.98,123810.0,28.0,28.02,27.93,27.98,123810.0
2020-08-06 10:20:00,27.98,28.04,27.95,27.99,63225.0,27.98,28.04,27.95,27.99,63225.0
2020-08-06 10:25:00,27.98,28.03,27.84,27.86,84830.0,27.98,28.03,27.84,27.86,84830.0
2020-08-06 10:30:00,27.84,27.84,27.56,27.57,121640.0,27.84,27.84,27.56,27.57,121640.0
2020-08-06 10:35:00,27.56,27.68,27.55,27.63,43405.0,27.56,27.68,27.55,27.63,43405.0
2020-08-06 10:40:00,27.62,27.64,27.5,27.51,52230.0,27.62,27.64,27.5,27.51,52230.0
2020-08-06 10:45:00,27.51,27.6,27.45,27.57,77845.0,27.51,27.6,27.45,27.57,77845.0
2020-08-06 10:50:00,27.53,27.64,27.52,27.58,26765.0,27.53,27.64,27.52,27.58,26765.0
2020-08-06 10:55:00,27.58,27.58,27.45,27.47,44875.0,27.58,27.58,27.45,27.47,44875.0
2020-08-06 11:00:00,27.48,27.56,27.47,27.54,27495.0,27.48,27.56,27.47,27.54,27495.0
2020-08-06 11:05:00,27.56,27.62,27.5,27.54,50120.0,27.56,27.62,27.5,27.54,50120.0
2020-08-06 11:10:00,27.54,27.6,27.52,27.58,25500.0,27.54,27.6,27.52,27.58,25500.0
2020-08-06 11:15:00,27.57,27.61,27.54,27.55,32470.0,27.57,27.61,27.54,27.55,32470.0
2020-08-06 11:20:00,27.54,27.64,27.52,27.52,40800.0,27.54,27.64,27.52,27.52,40800.0
2020-08-06 11:25:00,27.51,27.57,27.45,27.57,109160.0,27.51,27.57,27.45,27.57,109160.0
2020-08-06 11:30:00,27.59,27.66,27.58,27.65,101705.0,27.59,27.66,27.58,27.65,101705.0
2020-08-06 11:35:00,27.65,27.67,27.63,27.65,76165.0,27.65,27.67,27.63,27.65,76165.0
2020-08-06 11:40:00,27.64,27.7,27.63,27.7,60850.0,27.64,27.7,27.63,27.7,60850.0
2020-08-06 11:45:00,27.71,27.78,27.7,27.71,81050.0,27.71,27.78,27.7,27.71,81050.0
2020-08-06 11:50:00,27.71,27.79,27.7,27.78,66285.0,27.71,27.79,27.7,27.78,66285.0
2020-08-06 11:55:00,27.77,27.81,27.71,27.81,42885.0,27.77,27.81,27.71,27.81,42885.0
2020-08-06 12:00:00,27.83,27.83,27.75,27.77,40520.0,27.83,27.83,27.75,27.77,40520.0
2020-08-06 12:05:00,27.78,27.78,27.74,27.75,20530.0,27.78,27.78,27.74,27.75,20530.0
2020-08-06 12:10:00,27.75,27.8,27.73,27.77,45295.0,27.75,27.8,27.73,27.77,45295.0
2020-08-06 12:15:00,27.76,27.77,27.7,27.75,38290.0,27.76,27.77,27.7,27.75,38290.0
2020-08-06 12:20:00,27.75,27.82,27.73,27.81,39075.0,27.75,27.82,27.73,27.81,39075.0
2020-08-06 12:25:00,27.79,27.81,27.78,27.8,27215.0,27.79,27.81,27.78,27.8,27215.0
2020-08-06 12:30:00,27.79,27.79,27.73,27.75,19705.0,27.79,27.79,27.73,27.75,19705.0
2020-08-06 12:35:00,27.75,27.77,27.69,27.69,30270.0,27.75,27.77,27.69,27.69,30270.0
2020-08-06 12:40:00,27.69,27.7,27.66,27.68,19795.0,27.69,27.7,27.66,27.68,19795.0
2020-08-06 12:45:00,27.68,27.69,27.64,27.69,27525.0,27.68,27.69,27.64,27.69,27525.0
2020-08-06 12:50:00,27.69,27.74,27.67,27.73,45640.0,27.69,27.74,27.67,27.73,45640.0
2020-08-06 12:55:00,27.74,27.75,27.68,27.73,28040.0,27.74,27.75,27.68,27.73,28040.0
2020-08-06 13:00:00,27.71,27.76,27.7,27.74,17735.0,27.71,27.76,27.7,27.74,17735.0
2020-08-06 13:05:00,27.74,27.76,27.72,27.74,20760.0,27.74,27.76,27.72,27.74,20760.0
2020-08-06 13:10:00,27.74,27.75,27.71,27.74,15475.0,27.74,27.75,27.71,27.74,15475.0
2020-08-06 13:15:00,27.73,27.74,27.72,27.72,17400.0,27.73,27.74,27.72,27.72,17400.0
2020-08-06 13:20:00,27.72,27.79,27.7,27.78,26725.0,27.72,27.79,27.7,27.78,26725.0
2020-08-06 13:25:00,27.78,27.78,27.73,27.73,21730.0,27.78,27.78,27.73,27.73,21730.0
2020-08-06 13:30:00,27.74,27.78,27.73,27.74,26570.0,27.74,27.78,27.73,27.74,26570.0
2020-08-06 13:35:00,27.74,27.76,27.68,27.68,16495.0,27.74,27.76,27.68,27.68,16495.0
2020-08-06 13:40:00,27.68,27.74,27.68,27.71,23580.0,27.68,27.74,27.68,27.71,23580.0
2020-08-06 13:45:00,27.7,27.83,27.69,27.82,79175.0,27.7,27.83,27.69,27.82,79175.0
2020-08-06 13:50:00,27.82,27.87,27.81,27.86,18715.0,27.82,27.87,27.81,27.86,18715.0
2020-08-06 13:55:00,27.87,27.87,27.79,27.81,30915.0,27.87,27.87,27.79,27.81,30915.0
2020-08-06 14:00:00,27.81,27.94,27.81,27.94,64705.0,27.81,27.94,27.81,27.94,64705.0
2020-08-06 14:05:00,27.94,27.97,27.94,27.97,47480.0,27.94,27.97,27.94,27.97,47480.0
2020-08-06 14:10:00,27.98,28.04,27.95,28.01,92345.0,27.98,28.04,27.95,28.01,92345.0
2020-08-06 14:15:00,28.01,28.07,27.95,27.95,51740.0,28.01,28.07,27.95,27.95,51740.0
2020-08-06 14:20:00,27.95,28.0,27.94,28.0,61975.0,27.95,28.0,27.94,28.0,61975.0
2020-08-06 14:25:00,27.99,28.04,27.96,28.04,27465.0,27.99,28.04,27.96,28.04,27465.0
2020-08-06 14:30:00,28.05,28.07,28.0,28.01,33825.0,28.05,28.07,28.0,28.01,33825.0
2020-08-06 14:35:00,28.0,28.02,27.98,28.0,160670.0,28.0,28.02,27.98,28.0,160670.0
2020-08-06 14:40:00,27.99,28.01,27.94,27.95,29945.0,27.99,28.01,27.94,27.95,29945.0
2020-08-06 14:45:00,27.93,27.97,27.92,27.97,23500.0,27.93,27.97,27.92,27.97,23500.0
2020-08-06 14:50:00,27.98,28.0,27.91,27.91,42270.0,27.98,28.0,27.91,27.91,42270.0
2020-08-06 14:55:00,27.93,27.95,27.91,27.92,31500.0,27.93,27.95,27.91,27.92,31500.0
2020-08-06 15:00:00,27.93,27.95,27.91,27.94,46900.0,27.93,27.95,27.91,27.94,46900.0
2020-08-06 15:05:00,27.94,27.96,27.87,27.88,105865.0,27.94,27.96,27.87,27.88,105865.0
2020-08-06 15:10:00,27.88,27.89,27.68,27.69,186345.0,27.88,27.89,27.68,27.69,186345.0
2020-08-06 15:15:00,27.68,27.77,27.63,27.75,131380.0,27.68,27.77,27.63,27.75,131380.0
2020-08-06 15:20:00,27.74,27.86,27.73,27.8,83270.0,27.74,27.86,27.73,27.8,83270.0
2020-08-06 15:25:00,27.8,27.83,27.69,27.8,110300.0,27.8,27.83,27.69,27.8,110300.0
2020-08-06 15:30:00,27.81,27.89,27.81,27.85,65770.0,27.81,27.89,27.81,27.85,65770.0
2020-08-06 15:35:00,27.84,27.93,27.77,27.89,81105.0,27.84,27.93,27.77,27.89,81105.0
2020-08-06 15:40:00,27.89,27.92,27.84,27.85,122955.0,27.89,27.92,27.84,27.85,122955.0
2020-08-06 15:45:00,27.85,27.86,27.82,27.83,109600.0,27.85,27.86,27.82,27.83,109600.0
2020-08-06 15:50:00,27.82,27.91,27.82,27.91,142410.0,27.82,27.91,27.82,27.91,142410.0
2020-08-06 15:55:00,27.91,27.91,27.86,27.9,223985.0,27.91,27.91,27.86,27.9,223985.0
2020-08-07 09:30:00,26.19,26.34,25.62,25.97,1277625.0,26.19,26.34,25.62,25.97,1277625.0
2020-08-07 09:35:00,25.96,25.97,25.65,25.68,331215.0,25.96,25.97,25.65,25.68,331215.0
2020-08-07 09:40:00,25.68,26.09,25.67,26.05,514050.0,25.68,26.09,25.67,26.05,514050.0
2020-08-07 09:45:00,26.04,26.07,25.51,25.52,700100.0,26.04,26.07,25.51,25.52,700100.0
2020-08-07 09:50:00,25.51,25.6,25.24,25.33,451870.0,25.51,25.6,25.24,25.33,451870.0
2020-08-07 09:55:00,25.32,25.53,25.16,25.37,508770.0,25.32,25.53,25.16,25.37,508770.0
2020-08-07 10:00:00,25.36,25.46,25.12,25.23,345110.0,25.36,25.46,25.12,25.23,345110.0
2020-08-07 10:05:00,25.19,25.42,25.15,25.36,321720.0,25.19,25.42,25.15,25.36,321720.0
2020-08-07 10:10:00,25.35,25.58,25.31,25.52,236985.0,25.35,25.58,25.31,25.52,236985.0
2020-08-07 10:15:00,25.52,25.55,25.42,25.48,758945.0,25.52,25.55,25.42,25.48,758945.0
2020-08-07 10:20:00,25.49,25.52,25.43,25.52,197635.0,25.49,25.52,25.43,25.52,197635.0
2020-08-07 10:25:00,25.53,25.71,25.53,25.7,238495.0,25.53,25.71,25.53,25.7,238495.0
2020-08-07 10:30:00,25.68,25.81,25.66,25.81,215510.0,25.68,25.81,25.66,25.81,215510.0
2020-08-07 10:35:00,25.81,25.85,25.77,25.79,279175.0,25.81,25.85,25.77,25.79,279175.0
2020-08-07 10:40:00,25.79,25.84,25.72,25.75,385780.0,25.79,25.84,25.72,25.75,385780.0
2020-08-07 10:45:00,25.74,25.82,25.72,25.8,270720.0,25.74,25.82,25.72,25.8,270720.0
2020-08-07 10:50:00,25.78,25.89,25.74,25.89,168945.0,25.78,25.89,25.74,25.89,168945.0
2020-08-07 10:55:00,25.89,25.96,25.86,25.94,266625.0,25.89,25.96,25.86,25.94,266625.0
2020-08-07 11:00:00,25.95,25.96,25.77,25.8,367405.0,25.95,25.96,25.77,25.8,367405.0
2020-08-07 11:05:00,25.81,25.81,25.61,25.66,166165.0,25.81,25.81,25.61,25.66,166165.0
2020-08-07 11:10:00,25.65,25.78,25.61,25.75,109875.0,25.65,25.78,25.61,25.75,109875.0
2020-08-07 11:15:00,25.74,25.79,25.7,25.79,71805.0,25.74,25.79,25.7,25.79,71805.0
2020-08-07 11:20:00,25.79,25.94,25.78,25.93,155220.0,25.79,25.94,25.78,25.93,155220.0
2020-08-07 11:25:00,25.93,26.06,25.91,26.05,206605.0,25.93,26.06,25.91,26.05,206605.0
2020-08-07 11:30:00,26.05,26.1,25.95,25.97,192870.0,26.05,26.1,25.95,25.97,192870.0
2020-08-07 11:35:00,25.97,26.08,25.97,26.06,102305.0,25.97,26.08,25.97,26.06,102305.0
2020-08-07 11:40:00,26.06,26.08,25.98,26.06,123100.0,26.06,26.08,25.98,26.06,123100.0
2020-08-07 11:45:00,26.07,26.16,26.06,26.15,120420.0,26.07,26.16,26.06,26.15,120420.0
2020-08-07 11:50:00,26.14,26.21,26.14,26.18,88165.0,26.14,26.21,26.14,26.18,88165.0
2020-08-07 11:55:00,26.18,26.23,26.13,26.13,188010.0,26.18,26.23,26.13,26.13,188010.0
2020-08-07 12:00:00,26.14,26.2,26.1,26.1,118080.0,26.14,26.2,26.1,26.1,118080.0
2020-08-07 12:05:00,26.09,26.1,25.98,25.98,90290.0,26.09,26.1,25.98,25.98,90290.0
2020-08-07 12:10:00,25.98,26.02,25.94,25.98,78870.0,25.98,26.02,25.94,25.98,78870.0
2020-08-07 12:15:00,25.99,26.03,25.99,26.0,98545.0,25.99,26.03,25.99,26.0,98545.0
2020-08-07 12:20:00,26.0,26.04,25.94,26.0,47830.0,26.0,26.04,25.94,26.0,47830.0
2020-08-07 12:25:00,26.0,26.07,25.99,26.01,48550.0,26.0,26.07,25.99,26.01,48550.0
2020-08-07 12:30:00,26.0,26.02,25.94,25.98,72490.0,26.0,26.02,25.94,25.98,72490.0
2020-08-07 12:35:00,25.98,25.98,25.82,25.86,80175.0,25.98,25.98,25.82,25.86,80175.0
2020-08-07 12:40:00,25.85,25.86,25.82,25.84,60550.0,25.85,25.86,25.82,25.84,60550.0
2020-08-07 12:45:00,25.83,25.89,25.76,25.76,110285.0,25.83,25.89,25.76,25.76,110285.0
2020-08-07 12:50:00,25.78,25.88,25.78,25.83,179825.0,25.78,25.88,25.78,25.83,179825.0
2020-08-07 12:55:00,25.84,25.85,25.74,25.74,126795.0,25.84,25.85,25.74,25.74,126795.0
2020-08-07 13:00:00,25.74,25.76,25.66,25.69,179935.0,25.74,25.76,25.66,25.69,179935.0
2020-08-07 13:05:00,25.71,25.74,25.62,25.64,64235.0,25.71,25.74,25.62,25.64,64235.0
2020-08-07 13:10:00,25.64,25.67,25.61,25.63,85530.0,25.64,25.67,25.61,25.63,85530.0
2020-08-07 13:15:00,25.64,25.67,25.54,25.55,133245.0,25.64,25.67,25.54,25.55,133245.0
2020-08-07 13:20:00,25.53,25.59,25.49,25.53,84910.0,25.53,25.59,25.49,25.53,84910.0
2020-08-07 13:25:00,25.54,25.6,25.53,25.6,61630.0,25.54,25.6,25.53,25.6,61630.0
2020-08-07 13:30:00,25.6,25.63,25.54,25.59,93240.0,25.6,25.63,25.54,25.59,93240.0
2020-08-07 13:35:00,25.59,25.66,25.58,25.65,129315.0,25.59,25.66,25.58,25.65,129315.0
2020-08-07 13:40:00,25.66,25.82,25.66,25.8,132590.0,25.66,25.82,25.66,25.8,132590.0
2020-08-07 13:45:00,25.8,25.81,25.66,25.72,139815.0,25.8,25.81,25.66,25.72,139815.0
2020-08-07 13:50:00,25.72,25.76,25.68,25.72,42655.0,25.72,25.76,25.68,25.72,42655.0
2020-08-07 13:55:00,25.73,25.82,25.73,25.81,112150.0,25.73,25.82,25.73,25.81,112150.0
2020-08-07 14:00:00,25.8,25.89,25.78,25.8,95955.0,25.8,25.89,25.78,25.8,95955.0
2020-08-07 14:05:00,25.77,25.79,25.66,25.71,74940.0,25.77,25.79,25.66,25.71,74940.0
2020-08-07 14:10:00,25.69,25.77,25.67,25.71,123330.0,25.69,25.77,25.67,25.71,123330.0
2020-08-07 14:15:00,25.71,25.71,25.55,25.61,86815.0,25.71,25.71,25.55,25.61,86815.0
2020-08-07 14:20:00,25.6,25.61,25.42,25.45,88935.0,25.6,25.61,25.42,25.45,88935.0
2020-08-07 14:25:00,25.45,25.5,25.43,25.49,219570.0,25.45,25.5,25.43,25.49,219570.0
2020-08-07 14:30:00,25.48,25.56,25.44,25.56,72570.0,25.48,25.56,25.44,25.56,72570.0
2020-08-07 14:35:00,25.55,25.62,25.53,25.62,93395.0,25.55,25.62,25.53,25.62,93395.0
2020-08-07 14:40:00,25.6,25.66,25.56,25.66,128635.0,25.6,25.66,25.56,25.66,128635.0
2020-08-07 14:45:00,25.66,25.79,25.63,25.78,79110.0,25.66,25.79,25.63,25.78,79110.0
2020-08-07 14:50:00,25.77,25.84,25.76,25.81,103515.0,25.77,25.84,25.76,25.81,103515.0
2020-08-07 14:55:00,25.81,25.85,25.79,25.83,112045.0,25.81,25.85,25.79,25.83,112045.0
2020-08-07 15:00:00,25.83,25.89,25.81,25.81,135550.0,25.83,25.89,25.81,25.81,135550.0
2020-08-07 15:05:00,25.82,25.82,25.76,25.82,110580.0,25.82,25.82,25.76,25.82,110580.0
2020-08-07 15:10:00,25.82,25.82,25.75,25.77,183410.0,25.82,25.82,25.75,25.77,183410.0
2020-08-07 15:15:00,25.77,25.93,25.77,25.93,98970.0,25.77,25.93,25.77,25.93,98970.0
2020-08-07 15:20:00,25.93,26.07,25.91,26.02,130740.0,25.93,26.07,25.91,26.02,130740.0
2020-08-07 15:25:00,26.04,26.11,26.04,26.07,195115.0,26.04,26.11,26.04,26.07,195115.0
2020-08-07 15:30:00,26.08,26.15,26.07,26.12,143275.0,26.08,26.15,26.07,26.12,143275.0
2020-08-07 15:35:00,26.12,26.14,26.06,26.13,142710.0,26.12,26.14,26.06,26.13,142710.0
2020-08-07 15:40:00,26.12,26.17,26.1,26.17,123070.0,26.12,26.17,26.1,26.17,123070.0
2020-08-07 15:45:00,26.18,26.24,26.15,26.22,178730.0,26.18,26.24,26.15,26.22,178730.0
2020-08-07 15:50:00,26.22,26.22,26.08,26.21,320835.0,26.22,26.22,26.08,26.21,320835.0
2020-08-07 15:55:00,26.21,26.23,26.18,26.22,355170.0,26.21,26.23,26.18,26.22,355170.0
2020-08-10 09:30:00,26.31,26.56,26.14,26.21,314100.0,26.31,26.56,26.14,26.21,314100.0
2020-08-10 09:35:00,26.26,26.29,26.16,26.23,80995.0,26.26,26.29,26.16,26.23,80995.0
2020-08-10 09:40:00,26.21,26.26,25.93,25.93,78880.0,26.21,26.26,25.93,25.93,78880.0
2020-08-10 09:45:00,25.92,25.92,25.67,25.69,140495.0,25.92,25.92,25.67,25.69,140495.0
2020-08-10 09:50:00,25.68,25.83,25.65,25.72,79390.0,25.68,25.83,25.65,25.72,79390.0
2020-08-10 09:55:00,25.72,25.74,25.53,25.58,95620.0,25.72,25.74,25.53,25.58,95620.0
2020-08-10 10:00:00,25.6,25.64,25.38,25.38,117625.0,25.6,25.64,25.38,25.38,117625.0
2020-08-10 10:05:00,25.37,25.45,25.33,25.41,635555.0,25.37,25.45,25.33,25.41,635555.0
2020-08-10 10:10:00,25.4,25.42,25.28,25.34,167215.0,25.4,25.42,25.28,25.34,167215.0
2020-08-10 10:15:00,25.34,25.43,25.29,25.39,91245.0,25.34,25.43,25.29,25.39,91245.0
2020-08-10 10:20:00,25.41,25.46,25.37,25.42,184545.0,25.41,25.46,25.37,25.42,184545.0
2020-08-10 10:25:00,25.41,25.5,25.39,25.5,78650.0,25.41,25.5,25.39,25.5,78650.0
2020-08-10 10:30:00,25.5,25.55,25.34,25.35,152235.0,25.5,25.55,25.34,25.35,152235.0
2020-08-10 10:35:00,25.35,25.42,25.34,25.34,31210.0,25.35,25.42,25.34,25.34,31210.0
2020-08-10 10:40:00,25.34,25.38,25.3,25.3,38980.0,25.34,25.38,25.3,25.3,38980.0
2020-08-10 10:45:00,25.32,25.34,25.18,25.21,88850.0,25.32,25.34,25.18,25.21,88850.0
2020-08-10 10:50:00,25.23,25.3,25.14,25.3,108530.0,25.23,25.3,25.14,25.3,108530.0
2020-08-10 10:55:00,25.28,25.38,25.2,25.21,57435.0,25.28,25.38,25.2,25.21,57435.0
2020-08-10 11:00:00,25.2,25.41,25.18,25.37,59725.0,25.2,25.41,25.18,25.37,59725.0
2020-08-10 11:05:00,25.38,25.46,25.33,25.4,44765.0,25.38,25.46,25.33,25.4,44765.0
2020-08-10 11:10:00,25.43,25.52,25.43,25.49,30595.0,25.43,25.52,25.43,25.49,30595.0
2020-08-10 11:15:00,25.51,25.52,25.43,25.51,61615.0,25.51,25.52,25.43,25.51,61615.0
2020-08-10 11:20:00,25.52,25.61,25.5,25.59,43860.0,25.52,25.61,25.5,25.59,43860.0
2020-08-10 11:25:00,25.6,25.7,25.6,25.69,27935.0,25.6,25.7,25.6,25.69,27935.0
2020-08-10 11:30:00,25.7,25.74,25.65,25.72,74240.0,25.7,25.74,25.65,25.72,74240.0
2020-08-10 11:35:00,25.72,25.77,25.7,25.71,61230.0,25.72,25.77,25.7,25.71,61230.0
2020-08-10 11:40:00,25.71,25.71,25.49,25.5,57215.0,25.71,25.71,25.49,25.5,57215.0
2020-08-10 11:45:00,25.49,25.53,25.43,25.53,243140.0,25.49,25.53,25.43,25.53,243140.0
2020-08-10 11:50:00,25.53,25.57,25.52,25.57,32050.0,25.53,25.57,25.52,25.57,32050.0
2020-08-10 11:55:00,25.54,25.55,25.49,25.51,16230.0,25.54,25.55,25.49,25.51,16230.0
2020-08-10 12:00:00,25.52,25.57,25.51,25.54,13500.0,25.52,25.57,25.51,25.54,13500.0
2020-08-10 12:05:00,25.55,25.56,25.52,25.55,19180.0,25.55,25.56,25.52,25.55,19180.0
2020-08-10 12:10:00,25.54,25.54,25.44,25.44,20250.0,25.54,25.54,25.44,25.44,20250.0
2020-08-10 12:15:00,25.45,25.48,25.39,25.39,25755.0,25.45,25.48,25.39,25.39,25755.0
2020-08-10 12:20:00,25.4,25.4,25.33,25.34,19625.0,25.4,25.4,25.33,25.34,19625.0
2020-08-10 12:25:00,25.34,25.36,25.27,25.28,24730.0,25.34,25.36,25.27,25.28,24730.0
2020-08-10 12:30:00,25.29,25.32,25.27,25.32,23325.0,25.29,25.32,25.27,25.32,23325.0
2020-08-10 12:35:00,25.32,25.38,25.31,25.35,37295.0,25.32,25.38,25.31,25.35,37295.0
2020-08-10 12:40:00,25.36,25.42,25.35,25.42,27585.0,25.36,25.42,25.35,25.42,27585.0
2020-08-10 12:45:00,25.45,25.49,25.43,25.49,23235.0,25.45,25.49,25.43,25.49,23235.0
2020-08-10 12:50:00,25.5,25.56,25.5,25.5,38160.0,25.5,25.56,25.5,25.5,38160.0
2020-08-10 12:55:00,25.5,25.52,25.48,25.5,14300.0,25.5,25.52,25.48,25.5,14300.0
2020-08-10 13:00:00,25.53,25.54,25.5,25.53,20815.0,25.53,25.54,25.5,25.53,20815.0
2020-08-10 13:05:00,25.53,25.56,25.5,25.56,47485.0,25.53,25.56,25.5,25.56,47485.0
2020-08-10 13:10:00,25.56,25.61,25.55,25.57,36635.0,25.56,25.61,25.55,25.57,36635.0
2020-08-10 13:15:00,25.58,25.61,25.55,25.6,23160.0,25.58,25.61,25.55,25.6,23160.0
2020-08-10 13:20:00,25.61,25.63,25.59,25.63,15485.0,25.61,25.63,25.59,25.63,15485.0
2020-08-10 13:25:00,25.63,25.63,25.58,25.61,54265.0,25.63,25.63,25.58,25.61,54265.0
2020-08-10 13:30:00,25.59,25.59,25.41,25.42,57685.0,25.59,25.59,25.41,25.42,57685.0
2020-08-10 13:35:00,25.42,25.45,25.38,25.38,17665.0,25.42,25.45,25.38,25.38,17665.0
2020-08-10 13:40:00,25.4,25.41,25.35,25.36,19270.0,25.4,25.41,25.35,25.36,19270.0
2020-08-10 13:45:00,25.36,25.36,25.32,25.32,18640.0,25.36,25.36,25.32,25.32,18640.0
2020-08-10 13:50:00,25.33,25.34,25.3,25.34,59875.0,25.33,25.34,25.3,25.34,59875.0
2020-08-10 13:55:00,25.35,25.37,25.33,25.37,27375.0,25.35,25.37,25.33,25.37,27375.0
2020-08-10 14:00:00,25.37,25.5,25.37,25.5,23165.0,25.37,25.5,25.37,25.5,23165.0
2020-08-10 14:05:00,25.5,25.51,25.45,25.48,24840.0,25.5,25.51,25.45,25.48,24840.0
2020-08-10 14:10:00,25.47,25.47,25.42,25.44,22940.0,25.47,25.47,25.42,25.44,22940.0
2020-08-10 14:15:00,25.46,25.48,25.43,25.45,18645.0,25.46,25.48,25.43,25.45,18645.0
2020-08-10 14:20:00,25.47,25.49,25.43,25.48,14510.0,25.47,25.49,25.43,25.48,14510.0
2020-08-10 14:25:00,25.46,25.46,25.42,25.45,19890.0,25.46,25.46,25.42,25.45,19890.0
2020-08-10 14:30:00,25.45,25.46,25.39,25.4,31635.0,25.45,25.46,25.39,25.4,31635.0
2020-08-10 14:35:00,25.41,25.41,25.37,25.39,24490.0,25.41,25.41,25.37,25.39,24490.0
2020-08-10 14:40:00,25.39,25.4,25.29,25.29,144425.0,25.39,25.4,25.29,25.29,144425.0
2020-08-10 14:45:00,25.28,25.29,25.24,25.24,88930.0,25.28,25.29,25.24,25.24,88930.0
2020-08-10 14:50:00,25.24,25.35,25.24,25.34,48720.0,25.24,25.35,25.24,25.34,48720.0
2020-08-10 14:55:00,25.37,25.38,25.31,25.35,46450.0,25.37,25.38,25.31,25.35,46450.0
2020-08-10 15:00:00,25.33,25.41,25.32,25.4,59380.0,25.33,25.41,25.32,25.4,59380.0
2020-08-10 15:05:00,25.4,25.43,25.37,25.38,24075.0,25.4,25.43,25.37,25.38,24075.0
2020-08-10 15:10:00,25.38,25.4,25.36,25.37,23600.0,25.38,25.4,25.36,25.37,23600.0
2020-08-10 15:15:00,25.38,25.38,25.35,25.38,25745.0,25.38,25.38,25.35,25.38,25745.0
2020-08-10 15:20:00,25.39,25.4,25.35,25.35,38435.0,25.39,25.4,25.35,25.35,38435.0
2020-08-10 15:25:00,25.36,25.37,25.32,25.32,73320.0,25.36,25.37,25.32,25.32,73320.0
2020-08-10 15:30:00,25.32,25.39,25.32,25.39,85940.0,25.32,25.39,25.32,25.39,85940.0
2020-08-10 15:35:00,25.39,25.42,25.36,25.4,91615.0,25.39,25.42,25.36,25.4,91615.0
2020-08-10 15:40:00,25.4,25.41,25.35,25.36,73940.0,25.4,25.41,25.35,25.36,73940.0
2020-08-10 15:45:00,25.35,25.36,25.31,25.34,90175.0,25.35,25.36,25.31,25.34,90175.0
2020-08-10 15:50:00,25.33,25.39,25.32,25.38,127260.0,25.33,25.39,25.32,25.38,127260.0
2020-08-10 15:55:00,25.38,25.39,25.36,25.38,301720.0,25.38,25.39,25.36,25.38,301720.0
2020-08-11 09:30:00,25.21,25.28,25.02,25.12,353580.0,25.21,25.28,25.02,25.12,353580.0
2020-08-11 09:35:00,25.11,25.13,24.72,24.95,267250.0,25.11,25.13,24.72,24.95,267250.0
2020-08-11 09:40:00,24.95,25.13,24.94,25.05,148965.0,24.95,25.13,24.94,25.05,148965.0
2020-08-11 09:45:00,25.06,25.19,25.06,25.11,58630.0,25.06,25.19,25.06,25.11,58630.0
2020-08-11 09:50:00,25.11,25.13,24.96,25.08,203430.0,25.11,25.13,24.96,25.08,203430.0
2020-08-11 09:55:00,25.11,25.12,24.92,24.97,107980.0,25.11,25.12,24.92,24.97,107980.0
2020-08-11 10:00:00,24.97,25.05,24.9,24.94,58340.0,24.97,25.05,24.9,24.94,58340.0
2020-08-11 10:05:00,24.92,24.98,24.77,24.8,67690.0,24.92,24.98,24.77,24.8,67690.0
2020-08-11 10:10:00,24.82,24.86,24.78,24.8,89785.0,24.82,24.86,24.78,24.8,89785.0
2020-08-11 10:15:00,24.82,24.86,24.81,24.84,58620.0,24.82,24.86,24.81,24.84,58620.0
2020-08-11 10:20:00,24.84,24.85,24.78,24.8,87275.0,24.84,24.85,24.78,24.8,87275.0
2020-08-11 10:25:00,24.81,24.84,24.75,24.8,95715.0,24.81,24.84,24.75,24.8,95715.0
2020-08-11 10:30:00,24.81,24.81,24.65,24.65,127765.0,24.81,24.81,24.65,24.65,127765.0
2020-08-11 10:35:00,24.65,24.71,24.64,24.7,231145.0,24.65,24.71,24.64,24.7,231145.0
2020-08-11 10:40:00,24.7,24.71,24.62,24.7,198170.0,24.7,24.71,24.62,24.7,198170.0
2020-08-11 10:45:00,24.7,24.7,24.64,24.65,53600.0,24.7,24.7,24.64,24.65,53600.0
2020-08-11 10:50:00,24.67,24.7,24.63,24.69,42185.0,24.67,24.7,24.63,24.69,42185.0
2020-08-11 10:55:00,24.69,24.7,24.61,24.69,72645.0,24.69,24.7,24.61,24.69,72645.0
2020-08-11 11:00:00,24.69,24.72,24.67,24.7,364375.0,24.69,24.72,24.67,24.7,364375.0
2020-08-11 11:05:00,24.7,24.86,24.68,24.85,188120.0,24.7,24.86,24.68,24.85,188120.0
2020-08-11 11:10:00,24.87,25.06,24.86,25.04,112060.0,24.87,25.06,24.86,25.04,112060.0
2020-08-11 11:15:00,25.07,25.09,24.91,24.95,162435.0,25.07,25.09,24.91,24.95,162435.0
2020-08-11 11:20:00,24.95,25.1,24.95,25.05,40875.0,24.95,25.1,24.95,25.05,40875.0
2020-08-11 11:25:00,25.06,25.1,25.02,25.05,155435.0,25.06,25.1,25.02,25.05,155435.0
2020-08-11 11:30:00,25.07,25.24,25.07,25.16,87390.0,25.07,25.24,25.07,25.16,87390.0
2020-08-11 11:35:00,25.19,25.26,25.18,25.19,38450.0,25.19,25.26,25.18,25.19,38450.0
2020-08-11 11:40:00,25.2,25.2,25.12,25.13,23905.0,25.2,25.2,25.12,25.13,23905.0
2020-08-11 11:45:00,25.14,25.24,25.12,25.2,22970.0,25.14,25.24,25.12,25.2,22970.0
2020-08-11 11:50:00,25.21,25.22,25.04,25.05,38480.0,25.21,25.22,25.04,25.05,38480.0
2020-08-11 11:55:00,25.04,25.07,25.03,25.07,26250.0,25.04,25.07,25.03,25.07,26250.0
2020-08-11 12:00:00,25.07,25.15,25.07,25.14,27560.0,25.07,25.15,25.07,25.14,27560.0
2020-08-11 12:05:00,25.12,25.17,25.11,25.17,48435.0,25.12,25.17,25.11,25.17,48435.0
2020-08-11 12:10:00,25.18,25.22,25.18,25.22,18215.0,25.18,25.22,25.18,25.22,18215.0
2020-08-11 12:15:00,25.24,25.29,25.23,25.24,27360.0,25.24,25.29,25.23,25.24,27360.0
2020-08-11 12:20:00,25.24,25.33,25.21,25.32,28030.0,25.24,25.33,25.21,25.32,28030.0
2020-08-11 12:25:00,25.31,25.33,25.2,25.22,20415.0,25.31,25.33,25.2,25.22,20415.0
2020-08-11 12:30:00,25.2,25.26,25.19,25.23,34185.0,25.2,25.26,25.19,25.23,34185.0
2020-08-11 12:35:00,25.24,25.33,25.24,25.32,32485.0,25.24,25.33,25.24,25.32,32485.0
2020-08-11 12:40:00,25.32,25.46,25.31,25.43,270080.0,25.32,25.46,25.31,25.43,270080.0
2020-08-11 12:45:00,25.41,25.51,25.41,25.49,240715.0,25.41,25.51,25.41,25.49,240715.0
2020-08-11 12:50:00,25.51,25.53,25.48,25.5,77645.0,25.51,25.53,25.48,25.5,77645.0
2020-08-11 12:55:00,25.49,25.52,25.42,25.47,64215.0,25.49,25.52,25.42,25.47,64215.0
2020-08-11 13:00:00,25.46,25.56,25.44,25.48,49805.0,25.46,25.56,25.44,25.48,49805.0
2020-08-11 13:05:00,25.47,25.48,25.41,25.44,49670.0,25.47,25.48,25.41,25.44,49670.0
2020-08-11 13:10:00,25.45,25.5,25.44,25.46,151855.0,25.45,25.5,25.44,25.46,151855.0
2020-08-11 13:15:00,25.47,25.56,25.44,25.54,69130.0,25.47,25.56,25.44,25.54,69130.0
2020-08-11 13:20:00,25.53,25.62,25.5,25.6,90095.0,25.53,25.62,25.5,25.6,90095.0
2020-08-11 13:25:00,25.6,25.63,25.56,25.61,55275.0,25.6,25.63,25.56,25.61,55275.0
2020-08-11 13:30:00,25.62,25.62,25.53,25.53,89690.0,25.62,25.62,25.53,25.53,89690.0
2020-08-11 13:35:00,25.53,25.57,25.52,25.53,59150.0,25.53,25.57,25.52,25.53,59150.0
2020-08-11 13:40:00,25.53,25.59,25.47,25.47,107610.0,25.53,25.59,25.47,25.47,107610.0
2020-08-11 13:45:00,25.49,25.54,25.46,25.48,31680.0,25.49,25.54,25.46,25.48,31680.0
2020-08-11 13:50:00,25.48,25.49,25.46,25.47,27615.0,25.48,25.49,25.46,25.47,27615.0
2020-08-11 13:55:00,25.47,25.58,25.47,25.55,25825.0,25.47,25.58,25.47,25.55,25825.0
2020-08-11 14:00:00,25.55,25.58,25.49,25.51,36365.0,25.55,25.58,25.49,25.51,36365.0
2020-08-11 14:05:00,25.51,25.54,25.47,25.48,40770.0,25.51,25.54,25.47,25.48,40770.0
2020-08-11 14:10:00,25.48,25.49,25.4,25.4,58485.0,25.48,25.49,25.4,25.4,58485.0
2020-08-11 14:15:00,25.42,25.45,25.4,25.4,41800.0,25.42,25.45,25.4,25.4,41800.0
2020-08-11 14:20:00,25.39,25.42,25.36,25.4,45835.0,25.39,25.42,25.36,25.4,45835.0
2020-08-11 14:25:00,25.4,25.43,25.39,25.41,37765.0,25.4,25.43,25.39,25.41,37765.0
2020-08-11 14:30:00,25.42,25.43,25.36,25.41,59290.0,25.42,25.43,25.36,25.41,59290.0
2020-08-11 14:35:00,25.4,25.43,25.33,25.35,67715.0,25.4,25.43,25.33,25.35,67715.0
2020-08-11 14:40:00,25.35,25.45,25.35,25.41,45555.0,25.35,25.45,25.35,25.41,45555.0
2020-08-11 14:45:00,25.4,25.43,25.38,25.41,44175.0,25.4,25.43,25.38,25.41,44175.0
2020-08-11 14:50:00,25.41,25.44,25.38,25.44,41580.0,25.41,25.44,25.38,25.44,41580.0
2020-08-11 14:55:00,25.44,25.46,25.43,25.44,39705.0,25.44,25.46,25.43,25.44,39705.0
2020-08-11 15:00:00,25.45,25.46,25.39,25.39,32750.0,25.45,25.46,25.39,25.39,32750.0
2020-08-11 15:05:00,25.38,25.41,25.36,25.36,33000.0,25.38,25.41,25.36,25.36,33000.0
2020-08-11 15:10:00,25.35,25.4,25.34,25.34,36450.0,25.35,25.4,25.34,25.34,36450.0
2020-08-11 15:15:00,25.33,25.34,25.18,25.22,80385.0,25.33,25.34,25.18,25.22,80385.0
2020-08-11 15:20:00,25.21,25.25,25.19,25.21,34775.0,25.21,25.25,25.19,25.21,34775.0
2020-08-11 15:25:00,25.21,25.32,25.21,25.3,169440.0,25.21,25.32,25.21,25.3,169440.0
2020-08-11 15:30:00,25.3,25.31,25.24,25.28,103920.0,25.3,25.31,25.24,25.28,103920.0
2020-08-11 15:35:00,25.27,25.39,25.27,25.38,125880.0,25.27,25.39,25.27,25.38,125880.0
2020-08-11 15:40:00,25.4,25.4,25.31,25.35,110045.0,25.4,25.4,25.31,25.35,110045.0
2020-08-11 15:45:00,25.34,25.35,25.3,25.33,120325.0,25.34,25.35,25.3,25.33,120325.0
2020-08-11 15:50:00,25.33,25.33,25.22,25.3,235540.0,25.33,25.33,25.22,25.3,235540.0
2020-08-11 15:55:00,25.29,25.35,25.29,25.33,564785.0,25.29,25.35,25.29,25.33,564785.0
2020-08-12 09:30:00,25.46,25.65,25.37,25.47,130595.0,25.46,25.65,25.37,25.47,130595.0
2020-08-12 09:35:00,25.49,25.54,25.28,25.31,193000.0,25.49,25.54,25.28,25.31,193000.0
2020-08-12 09:40:00,25.35,25.41,25.17,25.24,100290.0,25.35,25.41,25.17,25.24,100290.0
2020-08-12 09:45:00,25.24,25.42,25.16,25.42,281380.0,25.24,25.42,25.16,25.42,281380.0
2020-08-12 09:50:00,25.4,25.41,25.26,25.32,84525.0,25.4,25.41,25.26,25.32,84525.0
2020-08-12 09:55:00,25.32,25.32,25.18,25.2,67765.0,25.32,25.32,25.18,25.2,67765.0
2020-08-12 10:00:00,25.23,25.34,25.22,25.22,56605.0,25.23,25.34,25.22,25.22,56605.0
2020-08-12 10:05:00,25.23,25.3,25.23,25.23,28400.0,25.23,25.3,25.23,25.23,28400.0
2020-08-12 10:10:00,25.25,25.28,25.2,25.21,135440.0,25.25,25.28,25.2,25.21,135440.0
2020-08-12 10:15:00,25.22,25.29,25.19,25.23,160555.0,25.22,25.29,25.19,25.23,160555.0
2020-08-12 10:20:00,25.24,25.25,25.21,25.23,24515.0,25.24,25.25,25.21,25.23,24515.0
2020-08-12 10:25:00,25.25,25.33,25.25,25.28,49620.0,25.25,25.33,25.25,25.28,49620.0
2020-08-12 10:30:00,25.31,25.31,25.28,25.29,24025.0,25.31,25.31,25.28,25.29,24025.0
2020-08-12 10:35:00,25.29,25.33,25.27,25.28,34975.0,25.29,25.33,25.27,25.28,34975.0
2020-08-12 10:40:00,25.28,25.29,25.23,25.26,24260.0,25.28,25.29,25.23,25.26,24260.0
2020-08-12 10:45:00,25.27,25.29,25.23,25.25,24975.0,25.27,25.29,25.23,25.25,24975.0
2020-08-12 10:50:00,25.26,25.36,25.26,25.35,52605.0,25.26,25.36,25.26,25.35,52605.0
2020-08-12 10:55:00,25.36,25.4,25.33,25.33,30075.0,25.36,25.4,25.33,25.33,30075.0
2020-08-12 11:00:00,25.34,25.37,25.28,25.36,38660.0,25.34,25.37,25.28,25.36,38660.0
2020-08-12 11:05:00,25.35,25.4,25.35,25.4,40645.0,25.35,25.4,25.35,25.4,40645.0
2020-08-12 11:10:00,25.41,25.46,25.39,25.45,35460.0,25.41,25.46,25.39,25.45,35460.0
2020-08-12 11:15:00,25.46,25.53,25.45,25.53,46740.0,25.46,25.53,25.45,25.53,46740.0
2020-08-12 11:20:00,25.52,25.55,25.48,25.51,29210.0,25.52,25.55,25.48,25.51,29210.0
2020-08-12 11:25:00,25.51,25.54,25.48,25.49,24820.0,25.51,25.54,25.48,25.49,24820.0
2020-08-12 11:30:00,25.48,25.53,25.46,25.46,23875.0,25.48,25.53,25.46,25.46,23875.0
2020-08-12 11:35:00,25.47,25.47,25.42,25.46,28225.0,25.47,25.47,25.42,25.46,28225.0
2020-08-12 11:40:00,25.47,25.47,25.42,25.44,45655.0,25.47,25.47,25.42,25.44,45655.0
2020-08-12 11:45:00,25.44,25.49,25.43,25.47,27290.0,25.44,25.49,25.43,25.47,27290.0
2020-08-12 11:50:00,25.47,25.53,25.46,25.46,26725.0,25.47,25.53,25.46,25.46,26725.0
2020-08-12 11:55:00,25.47,25.5,25.43,25.43,25520.0,25.47,25.5,25.43,25.43,25520.0
2020-08-12 12:00:00,25.43,25.52,25.43,25.51,25355.0,25.43,25.52,25.43,25.51,25355.0
2020-08-12 12:05:00,25.52,25.56,25.52,25.55,22425.0,25.52,25.56,25.52,25.55,22425.0
2020-08-12 12:10:00,25.56,25.56,25.53,25.53,22605.0,25.56,25.56,25.53,25.53,22605.0
2020-08-12 12:15:00,25.54,25.54,25.46,25.47,25855.0,25.54,25.54,25.46,25.47,25855.0
2020-08-12 12:20:00,25.46,25.52,25.46,25.52,35110.0,25.46,25.52,25.46,25.52,35110.0
2020-08-12 12:25:00,25.52,25.52,25.51,25.51,16635.0,25.52,25.52,25.51,25.51,16635.0
2020-08-12 12:30:00,25.52,25.52,25.48,25.5,17965.0,25.52,25.52,25.48,25.5,17965.0
2020-08-12 12:35:00,25.49,25.49,25.4,25.41,37000.0,25.49,25.49,25.4,25.41,37000.0
2020-08-12 12:40:00,25.41,25.42,25.29,25.3,55130.0,25.41,25.42,25.29,25.3,55130.0
2020-08-12 12:45:00,25.29,25.29,25.2,25.25,75795.0,25.29,25.29,25.2,25.25,75795.0
2020-08-12 12:50:00,25.24,25.3,25.24,25.27,64885.0,25.24,25.3,25.24,25.27,64885.0
2020-08-12 12:55:00,25.28,25.28,25.21,25.24,21535.0,25.28,25.28,25.21,25.24,21535.0
2020-08-12 13:00:00,25.24,25.26,25.23,25.24,35840.0,25.24,25.26,25.23,25.24,35840.0
2020-08-12 13:05:00,25.23,25.25,25.2,25.22,71380.0,25.23,25.25,25.2,25.22,71380.0
2020-08-12 13:10:00,25.21,25.28,25.21,25.26,19735.0,25.21,25.28,25.21,25.26,19735.0
2020-08-12 13:15:00,25.25,25.27,25.2,25.22,24250.0,25.25,25.27,25.2,25.22,24250.0
2020-08-12 13:20:00,25.23,25.28,25.23,25.28,18530.0,25.23,25.28,25.23,25.28,18530.0
2020-08-12 13:25:00,25.29,25.29,25.19,25.22,72485.0,25.29,25.29,25.19,25.22,72485.0
2020-08-12 13:30:00,25.24,25.26,25.22,25.25,42325.0,25.24,25.26,25.22,25.25,42325.0
2020-08-12 13:35:00,25.23,25.26,25.23,25.24,14155.0,25.23,25.26,25.23,25.24,14155.0
2020-08-12 13:40:00,25.25,25.31,25.25,25.31,20360.0,25.25,25.31,25.25,25.31,20360.0
2020-08-12 13:45:00,25.32,25.38,25.32,25.36,29500.0,25.32,25.38,25.32,25.36,29500.0
2020-08-12 13:50:00,25.37,25.4,25.35,25.39,48215.0,25.37,25.4,25.35,25.39,48215.0
2020-08-12 13:55:00,25.39,25.44,25.39,25.43,42550.0,25.39,25.44,25.39,25.43,42550.0
2020-08-12 14:00:00,25.43,25.44,25.38,25.38,22590.0,25.43,25.44,25.38,25.38,22590.0
2020-08-12 14:05:00,25.4,25.41,25.37,25.38,40450.0,25.4,25.41,25.37,25.38,40450.0
2020-08-12 14:10:00,25.38,25.38,25.32,25.32,36395.0,25.38,25.38,25.32,25.32,36395.0
2020-08-12 14:15:00,25.34,25.39,25.34,25.36,35845.0,25.34,25.39,25.34,25.36,35845.0
2020-08-12 14:20:00,25.36,25.41,25.35,25.41,35500.0,25.36,25.41,25.35,25.41,35500.0
2020-08-12 14:25:00,25.39,25.43,25.39,25.39,19000.0,25.39,25.43,25.39,25.39,19000.0
2020-08-12 14:30:00,25.39,25.39,25.33,25.35,14605.0,25.39,25.39,25.33,25.35,14605.0
2020-08-12 14:35:00,25.35,25.36,25.3,25.31,101365.0,25.35,25.36,25.3,25.31,101365.0
2020-08-12 14:40:00,25.32,25.35,25.32,25.34,28595.0,25.32,25.35,25.32,25.34,28595.0
2020-08-12 14:45:00,25.34,25.38,25.32,25.38,39530.0,25.34,25.38,25.32,25.38,39530.0
2020-08-12 14:50:00,25.37,25.37,25.27,25.29,85930.0,25.37,25.37,25.27,25.29,85930.0
2020-08-12 14:55:00,25.29,25.32,25.28,25.32,36750.0,25.29,25.32,25.28,25.32,36750.0
2020-08-12 15:00:00,25.32,25.34,25.28,25.29,25710.0,25.32,25.34,25.28,25.29,25710.0
2020-08-12 15:05:00,25.29,25.33,25.29,25.31,36355.0,25.29,25.33,25.29,25.31,36355.0
2020-08-12 15:10:00,25.31,25.4,25.31,25.4,19825.0,25.31,25.4,25.31,25.4,19825.0
2020-08-12 15:15:00,25.39,25.45,25.38,25.44,23045.0,25.39,25.45,25.38,25.44,23045.0
2020-08-12 15:20:00,25.43,25.44,25.4,25.43,29625.0,25.43,25.44,25.4,25.43,29625.0
2020-08-12 15:25:00,25.42,25.42,25.34,25.35,24120.0,25.42,25.42,25.34,25.35,24120.0
2020-08-12 15:30:00,25.36,25.36,25.29,25.31,61510.0,25.36,25.36,25.29,25.31,61510.0
2020-08-12 15:35:00,25.31,25.36,25.29,25.36,47425.0,25.31,25.36,25.29,25.36,47425.0
2020-08-12 15:40:00,25.35,25.38,25.35,25.36,39235.0,25.35,25.38,25.35,25.36,39235.0
2020-08-12 15:45:00,25.36,25.36,25.33,25.34,58960.0,25.36,25.36,25.33,25.34,58960.0
2020-08-12 15:50:00,25.34,25.39,25.31,25.33,105525.0,25.34,25.39,25.31,25.33,105525.0
2020-08-12 15:55:00,25.33,25.37,25.31,25.34,151105.0,25.33,25.37,25.31,25.34,151105.0
2020-08-13 09:30:00,25.25,25.48,25.25,25.48,189880.0,25.25,25.48,25.25,25.48,189880.0
2020-08-13 09:35:00,25.48,25.56,25.46,25.51,21315.0,25.48,25.56,25.46,25.51,21315.0
2020-08-13 09:40:00,25.54,25.54,25.34,25.44,68280.0,25.54,25.54,25.34,25.44,68280.0
2020-08-13 09:45:00,25.49,25.53,25.4,25.41,47355.0,25.49,25.53,25.4,25.41,47355.0
2020-08-13 09:50:00,25.39,25.44,25.34,25.37,25030.0,25.39,25.44,25.34,25.37,25030.0
2020-08-13 09:55:00,25.36,25.47,25.32,25.46,28505.0,25.36,25.47,25.32,25.46,28505.0
2020-08-13 10:00:00,25.47,25.48,25.36,25.39,62385.0,25.47,25.48,25.36,25.39,62385.0
2020-08-13 10:05:00,25.42,25.45,25.38,25.43,18135.0,25.42,25.45,25.38,25.43,18135.0
2020-08-13 10:10:00,25.44,25.48,25.41,25.47,69390.0,25.44,25.48,25.41,25.47,69390.0
2020-08-13 10:15:00,25.45,25.45,25.33,25.38,45670.0,25.45,25.45,25.33,25.38,45670.0
2020-08-13 10:20:00,25.38,25.5,25.38,25.48,37000.0,25.38,25.5,25.38,25.48,37000.0
2020-08-13 10:25:00,25.48,25.51,25.48,25.51,33995.0,25.48,25.51,25.48,25.51,33995.0
2020-08-13 10:30:00,25.49,25.51,25.44,25.49,54870.0,25.49,25.51,25.44,25.49,54870.0
2020-08-13 10:35:00,25.47,25.58,25.47,25.56,36325.0,25.47,25.58,25.47,25.56,36325.0
2020-08-13 10:40:00,25.53,25.56,25.53,25.55,14250.0,25.53,25.56,25.53,25.55,14250.0
2020-08-13 10:45:00,25.53,25.57,25.52,25.56,21690.0,25.53,25.57,25.52,25.56,21690.0
2020-08-13 10:50:00,25.56,25.59,25.51,25.51,33475.0,25.56,25.59,25.51,25.51,33475.0
2020-08-13 10:55:00,25.53,25.54,25.49,25.52,11250.0,25.53,25.54,25.49,25.52,11250.0
2020-08-13 11:00:00,25.54,25.6,25.54,25.58,24395.0,25.54,25.6,25.54,25.58,24395.0
2020-08-13 11:05:00,25.59,25.6,25.55,25.57,33600.0,25.59,25.6,25.55,25.57,33600.0
2020-08-13 11:10:00,25.57,25.57,25.53,25.56,25740.0,25.57,25.57,25.53,25.56,25740.0
2020-08-13 11:15:00,25.54,25.58,25.52,25.54,13060.0,25.54,25.58,25.52,25.54,13060.0
2020-08-13 11:20:00,25.54,25.58,25.51,25.52,16150.0,25.54,25.58,25.51,25.52,16150.0
2020-08-13 11:25:00,25.54,25.54,25.46,25.47,22275.0,25.54,25.54,25.46,25.47,22275.0
2020-08-13 11:30:00,25.48,25.48,25.43,25.46,21385.0,25.48,25.48,25.43,25.46,21385.0
2020-08-13 11:35:00,25.45,25.52,25.45,25.5,20610.0,25.45,25.52,25.45,25.5,20610.0
2020-08-13 11:40:00,25.49,25.51,25.46,25.46,13265.0,25.49,25.51,25.46,25.46,13265.0
2020-08-13 11:45:00,25.47,25.5,25.46,25.48,17820.0,25.47,25.5,25.46,25.48,17820.0
2020-08-13 11:50:00,25.48,25.51,25.48,25.48,10765.0,25.48,25.51,25.48,25.48,10765.0
2020-08-13 11:55:00,25.48,25.49,25.47,25.48,34010.0,25.48,25.49,25.47,25.48,34010.0
2020-08-13 12:00:00,25.5,25.55,25.5,25.54,40915.0,25.5,25.55,25.5,25.54,40915.0
2020-08-13 12:05:00,25.53,25.56,25.51,25.56,20120.0,25.53,25.56,25.51,25.56,20120.0
2020-08-13 12:10:00,25.57,25.59,25.56,25.58,26245.0,25.57,25.59,25.56,25.58,26245.0
2020-08-13 12:15:00,25.58,25.61,25.57,25.61,25250.0,25.58,25.61,25.57,25.61,25250.0
2020-08-13 12:20:00,25.61,25.67,25.6,25.67,28215.0,25.61,25.67,25.6,25.67,28215.0
2020-08-13 12:25:00,25.67,25.69,25.66,25.68,16885.0,25.67,25.69,25.66,25.68,16885.0
2020-08-13 12:30:00,25.68,25.72,25.68,25.72,17800.0,25.68,25.72,25.68,25.72,17800.0
2020-08-13 12:35:00,25.72,25.72,25.69,25.7,27350.0,25.72,25.72,25.69,25.7,27350.0
2020-08-13 12:40:00,25.7,25.72,25.67,25.71,24060.0,25.7,25.72,25.67,25.71,24060.0
2020-08-13 12:45:00,25.7,25.72,25.68,25.68,69720.0,25.7,25.72,25.68,25.68,69720.0
2020-08-13 12:50:00,25.69,25.69,25.61,25.64,46625.0,25.69,25.69,25.61,25.64,46625.0
2020-08-13 12:55:00,25.65,25.66,25.58,25.58,36495.0,25.65,25.66,25.58,25.58,36495.0
2020-08-13 13:00:00,25.59,25.62,25.56,25.58,43995.0,25.59,25.62,25.56,25.58,43995.0
2020-08-13 13:05:00,25.57,25.58,25.56,25.56,14960.0,25.57,25.58,25.56,25.56,14960.0
2020-08-13 13:10:00,25.56,25.61,25.56,25.6,24650.0,25.56,25.61,25.56,25.6,24650.0
2020-08-13 13:15:00,25.61,25.62,25.54,25.55,22180.0,25.61,25.62,25.54,25.55,22180.0
2020-08-13 13:20:00,25.56,25.58,25.54,25.55,36670.0,25.56,25.58,25.54,25.55,36670.0
2020-08-13 13:25:00,25.55,25.55,25.49,25.52,21460.0,25.55,25.55,25.49,25.52,21460.0
2020-08-13 13:30:00,25.52,25.54,25.46,25.46,14220.0,25.52,25.54,25.46,25.46,14220.0
2020-08-13 13:35:00,25.43,25.45,25.42,25.44,13250.0,25.43,25.45,25.42,25.44,13250.0
2020-08-13 13:40:00,25.44,25.49,25.44,25.47,24770.0,25.44,25.49,25.44,25.47,24770.0
2020-08-13 13:45:00,25.48,25.53,25.46,25.5,22455.0,25.48,25.53,25.46,25.5,22455.0
2020-08-13 13:50:00,25.51,25.51,25.5,25.51,14820.0,25.51,25.51,25.5,25.51,14820.0
2020-08-13 13:55:00,25.51,25.51,25.47,25.48,19100.0,25.51,25.51,25.47,25.48,19100.0
2020-08-13 14:00:00,25.49,25.5,25.43,25.44,57795.0,25.49,25.5,25.43,25.44,57795.0
2020-08-13 14:05:00,25.43,25.44,25.34,25.37,66520.0,25.43,25.44,25.34,25.37,66520.0
2020-08-13 14:10:00,25.38,25.38,25.32,25.37,31170.0,25.38,25.38,25.32,25.37,31170.0
2020-08-13 14:15:00,25.4,25.4,25.33,25.34,15885.0,25.4,25.4,25.33,25.34,15885.0
2020-08-13 14:20:00,25.34,25.36,25.26,25.28,188615.0,25.34,25.36,25.26,25.28,188615.0
2020-08-13 14:25:00,25.29,25.38,25.29,25.37,15510.0,25.29,25.38,25.29,25.37,15510.0
2020-08-13 14:30:00,25.37,25.44,25.35,25.43,19720.0,25.37,25.44,25.35,25.43,19720.0
2020-08-13 14:35:00,25.41,25.42,25.35,25.36,39495.0,25.41,25.42,25.35,25.36,39495.0
2020-08-13 14:40:00,25.36,25.42,25.36,25.38,34870.0,25.36,25.42,25.36,25.38,34870.0
2020-08-13 14:45:00,25.38,25.44,25.38,25.39,37120.0,25.38,25.44,25.38,25.39,37120.0
2020-08-13 14:50:00,25.39,25.4,25.32,25.39,38740.0,25.39,25.4,25.32,25.39,38740.0
2020-08-13 14:55:00,25.38,25.41,25.35,25.4,32880.0,25.38,25.41,25.35,25.4,32880.0
2020-08-13 15:00:00,25.38,25.42,25.36,25.39,28455.0,25.38,25.42,25.36,25.39,28455.0
2020-08-13 15:05:00,25.38,25.42,25.36,25.36,28625.0,25.38,25.42,25.36,25.36,28625.0
2020-08-13 15:10:00,25.35,25.4,25.35,25.39,35000.0,25.35,25.4,25.35,25.39,35000.0
2020-08-13 15:15:00,25.38,25.42,25.38,25.41,42290.0,25.38,25.42,25.38,25.41,42290.0
2020-08-13 15:20:00,25.41,25.43,25.4,25.43,28755.0,25.41,25.43,25.4,25.43,28755.0
2020-08-13 15:25:00,25.42,25.43,25.41,25.43,30210.0,25.42,25.43,25.41,25.43,30210.0
2020-08-13 15:30:00,25.42,25.47,25.42,25.47,68560.0,25.42,25.47,25.42,25.47,68560.0
2020-08-13 15:35:00,25.48,25.5,25.46,25.47,44795.0,25.48,25.5,25.46,25.47,44795.0
2020-08-13 15:40:00,25.47,25.51,25.46,25.5,55535.0,25.47,25.51,25.46,25.5,55535.0
2020-08-13 15:45:00,25.5,25.52,25.46,25.49,78905.0,25.5,25.52,25.46,25.49,78905.0
2020-08-13 15:50:00,25.48,25.53,25.47,25.51,166650.0,25.48,25.53,25.47,25.51,166650.0
2020-08-13 15:55:00,25.51,25.51,25.47,25.49,209705.0,25.51,25.51,25.47,25.49,209705.0
2020-08-14 09:30:00,25.51,25.6,25.44,25.49,137105.0,25.51,25.6,25.44,25.49,137105.0
2020-08-14 09:35:00,25.49,25.68,25.49,25.63,39365.0,25.49,25.68,25.49,25.63,39365.0
2020-08-14 09:40:00,25.61,25.63,25.56,25.62,26265.0,25.61,25.63,25.56,25.62,26265.0
2020-08-14 09:45:00,25.61,25.61,25.49,25.49,13270.0,25.61,25.61,25.49,25.49,13270.0
2020-08-14 09:50:00,25.47,25.5,25.44,25.45,25170.0,25.47,25.5,25.44,25.45,25170.0
2020-08-14 09:55:00,25.52,25.58,25.5,25.54,21135.0,25.52,25.58,25.5,25.54,21135.0
2020-08-14 10:00:00,25.54,25.58,25.48,25.49,35385.0,25.54,25.58,25.48,25.49,35385.0
2020-08-14 10:05:00,25.52,25.54,25.48,25.49,11490.0,25.52,25.54,25.48,25.49,11490.0
2020-08-14 10:10:00,25.48,25.52,25.44,25.44,16305.0,25.48,25.52,25.44,25.44,16305.0
2020-08-14 10:15:00,25.47,25.47,25.38,25.42,22640.0,25.47,25.47,25.38,25.42,22640.0
2020-08-14 10:20:00,25.4,25.4,25.32,25.35,28605.0,25.4,25.4,25.32,25.35,28605.0
2020-08-14 10:25:00,25.35,25.37,25.28,25.29,39190.0,25.35,25.37,25.28,25.29,39190.0
2020-08-14 10:30:00,25.28,25.39,25.27,25.39,28040.0,25.28,25.39,25.27,25.39,28040.0
2020-08-14 10:35:00,25.38,25.41,25.35,25.4,34640.0,25.38,25.41,25.35,25.4,34640.0
2020-08-14 10:40:00,25.4,25.44,25.38,25.44,18235.0,25.4,25.44,25.38,25.44,18235.0
2020-08-14 10:45:00,25.43,25.49,25.43,25.47,9765.0,25.43,25.49,25.43,25.47,9765.0
2020-08-14 10:50:00,25.48,25.52,25.43,25.48,11055.0,25.48,25.52,25.43,25.48,11055.0
2020-08-14 10:55:00,25.47,25.47,25.37,25.4,37690.0,25.47,25.47,25.37,25.4,37690.0
2020-08-14 11:00:00,25.4,25.41,25.35,25.37,20435.0,25.4,25.41,25.35,25.37,20435.0
2020-08-14 11:05:00,25.35,25.45,25.35,25.42,21075.0,25.35,25.45,25.35,25.42,21075.0
2020-08-14 11:10:00,25.44,25.44,25.38,25.38,27655.0,25.44,25.44,25.38,25.38,27655.0
2020-08-14 11:15:00,25.39,25.4,25.31,25.32,21155.0,25.39,25.4,25.31,25.32,21155.0
2020-08-14 11:20:00,25.28,25.39,25.28,25.39,30165.0,25.28,25.39,25.28,25.39,30165.0
2020-08-14 11:25:00,25.39,25.39,25.3,25.3,22740.0,25.39,25.39,25.3,25.3,22740.0
2020-08-14 11:30:00,25.31,25.39,25.28,25.38,17370.0,25.31,25.39,25.28,25.38,17370.0
2020-08-14 11:35:00,25.37,25.37,25.3,25.3,21190.0,25.37,25.37,25.3,25.3,21190.0
2020-08-14 11:40:00,25.31,25.32,25.29,25.29,19810.0,25.31,25.32,25.29,25.29,19810.0
2020-08-14 11:45:00,25.3,25.35,25.27,25.29,23955.0,25.3,25.35,25.27,25.29,23955.0
2020-08-14 11:50:00,25.31,25.32,25.28,25.29,14580.0,25.31,25.32,25.28,25.29,14580.0
2020-08-14 11:55:00,25.29,25.33,25.27,25.27,11230.0,25.29,25.33,25.27,25.27,11230.0
2020-08-14 12:00:00,25.3,25.33,25.25,25.26,18420.0,25.3,25.33,25.25,25.26,18420.0
2020-08-14 12:05:00,25.26,25.28,25.23,25.23,25530.0,25.26,25.28,25.23,25.23,25530.0
2020-08-14 12:10:00,25.24,25.25,25.19,25.2,37555.0,25.24,25.25,25.19,25.2,37555.0
2020-08-14 12:15:00,25.2,25.21,25.17,25.21,32465.0,25.2,25.21,25.17,25.21,32465.0
2020-08-14 12:20:00,25.22,25.29,25.22,25.29,14905.0,25.22,25.29,25.22,25.29,14905.0
2020-08-14 12:25:00,25.3,25.32,25.26,25.26,8725.0,25.3,25.32,25.26,25.26,8725.0
2020-08-14 12:30:00,25.28,25.28,25.26,25.28,5545.0,25.28,25.28,25.26,25.28,5545.0
2020-08-14 12:35:00,25.27,25.33,25.27,25.33,22985.0,25.27,25.33,25.27,25.33,22985.0
2020-08-14 12:40:00,25.34,25.34,25.3,25.32,12465.0,25.34,25.34,25.3,25.32,12465.0
2020-08-14 12:45:00,25.32,25.32,25.29,25.3,14195.0,25.32,25.32,25.29,25.3,14195.0
2020-08-14 12:50:00,25.31,25.32,25.28,25.31,9280.0,25.31,25.32,25.28,25.31,9280.0
2020-08-14 12:55:00,25.33,25.35,25.31,25.33,15030.0,25.33,25.35,25.31,25.33,15030.0
2020-08-14 13:00:00,25.31,25.33,25.27,25.27,16080.0,25.31,25.33,25.27,25.27,16080.0
2020-08-14 13:05:00,25.27,25.28,25.25,25.25,10200.0,25.27,25.28,25.25,25.25,10200.0
2020-08-14 13:10:00,25.26,25.29,25.26,25.28,10795.0,25.26,25.29,25.26,25.28,10795.0
2020-08-14 13:15:00,25.25,25.28,25.24,25.27,13945.0,25.25,25.28,25.24,25.27,13945.0
2020-08-14 13:20:00,25.26,25.28,25.24,25.27,22510.0,25.26,25.28,25.24,25.27,22510.0
2020-08-14 13:25:00,25.27,25.3,25.26,25.29,22500.0,25.27,25.3,25.26,25.29,22500.0
2020-08-14 13:30:00,25.28,25.3,25.23,25.23,14650.0,25.28,25.3,25.23,25.23,14650.0
2020-08-14 13:35:00,25.24,25.24,25.21,25.22,20835.0,25.24,25.24,25.21,25.22,20835.0
2020-08-14 13:40:00,25.21,25.21,25.16,25.16,17185.0,25.21,25.21,25.16,25.16,17185.0
2020-08-14 13:45:00,25.15,25.17,25.14,25.17,43605.0,25.15,25.17,25.14,25.17,43605.0
2020-08-14 13:50:00,25.15,25.19,25.15,25.17,37005.0,25.15,25.19,25.15,25.17,37005.0
2020-08-14 13:55:00,25.17,25.25,25.17,25.25,11700.0,25.17,25.25,25.17,25.25,11700.0
2020-08-14 14:00:00,25.26,25.27,25.21,25.23,14990.0,25.26,25.27,25.21,25.23,14990.0
2020-08-14 14:05:00,25.24,25.24,25.22,25.22,8045.0,25.24,25.24,25.22,25.22,8045.0
2020-08-14 14:10:00,25.22,25.24,25.22,25.24,9500.0,25.22,25.24,25.22,25.24,9500.0
2020-08-14 14:15:00,25.23,25.25,25.21,25.21,12005.0,25.23,25.25,25.21,25.21,12005.0
2020-08-14 14:20:00,25.21,25.24,25.2,25.24,12800.0,25.21,25.24,25.2,25.24,12800.0
2020-08-14 14:25:00,25.24,25.24,25.21,25.23,16095.0,25.24,25.24,25.21,25.23,16095.0
2020-08-14 14:30:00,25.23,25.26,25.22,25.26,19500.0,25.23,25.26,25.22,25.26,19500.0
2020-08-14 14:35:00,25.25,25.27,25.25,25.25,11755.0,25.25,25.27,25.25,25.25,11755.0
2020-08-14 14:40:00,25.24,25.25,25.21,25.24,34230.0,25.24,25.25,25.21,25.24,34230.0
2020-08-14 14:45:00,25.25,25.25,25.23,25.24,20580.0,25.25,25.25,25.23,25.24,20580.0
2020-08-14 14:50:00,25.24,25.28,25.24,25.26,16605.0,25.24,25.28,25.24,25.26,16605.0
2020-08-14 14:55:00,25.27,25.28,25.25,25.28,22425.0,25.27,25.28,25.25,25.28,22425.0
2020-08-14 15:00:00,25.28,25.31,25.27,25.31,17195.0,25.28,25.31,25.27,25.31,17195.0
2020-08-14 15:05:00,25.31,25.33,25.31,25.31,17530.0,25.31,25.33,25.31,25.31,17530.0
2020-08-14 15:10:00,25.32,25.33,25.31,25.31,40315.0,25.32,25.33,25.31,25.31,40315.0
2020-08-14 15:15:00,25.31,25.31,25.27,25.27,29435.0,25.31,25.31,25.27,25.27,29435.0
2020-08-14 15:20:00,25.28,25.3,25.27,25.29,37925.0,25.28,25.3,25.27,25.29,37925.0
2020-08-14 15:25:00,25.29,25.3,25.27,25.29,18245.0,25.29,25.3,25.27,25.29,18245.0
2020-08-14 15:30:00,25.29,25.3,25.28,25.3,28375.0,25.29,25.3,25.28,25.3,28375.0
2020-08-14 15:35:00,25.3,25.34,25.3,25.3,51265.0,25.3,25.34,25.3,25.3,51265.0
2020-08-14 15:40:00,25.3,25.32,25.3,25.32,27610.0,25.3,25.32,25.3,25.32,27610.0
2020-08-14 15:45:00,25.32,25.32,25.28,25.29,48530.0,25.32,25.32,25.28,25.29,48530.0
2020-08-14 15:50:00,25.28,25.43,25.28,25.41,218350.0,25.28,25.43,25.28,25.41,218350.0
2020-08-14 15:55:00,25.41,25.56,25.41,25.52,592825.0,25.41,25.56,25.41,25.52,592825.0
2020-08-17 09:30:00,25.7,25.9,25.7,25.75,116125.0,25.7,25.9,25.7,25.75,116125.0
2020-08-17 09:35:00,25.77,25.92,25.77,25.89,58745.0,25.77,25.92,25.77,25.89,58745.0
2020-08-17 09:40:00,25.9,25.97,25.9,25.97,37260.0,25.9,25.97,25.9,25.97,37260.0
2020-08-17 09:45:00,25.99,26.0,25.79,25.83,42360.0,25.99,26.0,25.79,25.83,42360.0
2020-08-17 09:50:00,25.84,25.91,25.83,25.88,32575.0,25.84,25.91,25.83,25.88,32575.0
2020-08-17 09:55:00,25.89,25.98,25.88,25.92,38380.0,25.89,25.98,25.88,25.92,38380.0
2020-08-17 10:00:00,25.95,26.03,25.94,26.02,54350.0,25.95,26.03,25.94,26.02,54350.0
2020-08-17 10:05:00,26.01,26.09,26.01,26.05,33245.0,26.01,26.09,26.01,26.05,33245.0
2020-08-17 10:10:00,26.05,26.06,25.93,25.94,52440.0,26.05,26.06,25.93,25.94,52440.0
2020-08-17 10:15:00,25.93,25.95,25.85,25.9,41320.0,25.93,25.95,25.85,25.9,41320.0
2020-08-17 10:20:00,25.91,25.96,25.87,25.88,28815.0,25.91,25.96,25.87,25.88,28815.0
2020-08-17 10:25:00,25.92,25.99,25.92,25.99,32155.0,25.92,25.99,25.92,25.99,32155.0
2020-08-17 10:30:00,26.0,26.0,25.95,25.96,33765.0,26.0,26.0,25.95,25.96,33765.0
2020-08-17 10:35:00,25.96,25.99,25.95,25.98,43005.0,25.96,25.99,25.95,25.98,43005.0
2020-08-17 10:40:00,25.96,25.97,25.88,25.88,36760.0,25.96,25.97,25.88,25.88,36760.0
2020-08-17 10:45:00,25.87,25.91,25.85,25.88,29745.0,25.87,25.91,25.85,25.88,29745.0
2020-08-17 10:50:00,25.88,25.96,25.88,25.95,43055.0,25.88,25.96,25.88,25.95,43055.0
2020-08-17 10:55:00,25.94,25.95,25.89,25.9,35575.0,25.94,25.95,25.89,25.9,35575.0
2020-08-17 11:00:00,25.89,25.9,25.83,25.84,69450.0,25.89,25.9,25.83,25.84,69450.0
2020-08-17 11:05:00,25.83,25.9,25.81,25.9,39455.0,25.83,25.9,25.81,25.9,39455.0
2020-08-17 11:10:00,25.9,25.94,25.86,25.93,18300.0,25.9,25.94,25.86,25.93,18300.0
2020-08-17 11:15:00,25.93,25.96,25.93,25.95,12020.0,25.93,25.96,25.93,25.95,12020.0
2020-08-17 11:20:00,25.95,25.96,25.92,25.96,36100.0,25.95,25.96,25.92,25.96,36100.0
2020-08-17 11:25:00,25.97,25.99,25.97,25.99,18865.0,25.97,25.99,25.97,25.99,18865.0
2020-08-17 11:30:00,25.99,25.99,25.94,25.94,26115.0,25.99,25.99,25.94,25.94,26115.0
2020-08-17 11:35:00,25.94,25.99,25.93,25.98,30650.0,25.94,25.99,25.93,25.98,30650.0
2020-08-17 11:40:00,25.99,26.0,25.97,26.0,24310.0,25.99,26.0,25.97,26.0,24310.0
2020-08-17 11:45:00,26.0,26.04,26.0,26.03,24400.0,26.0,26.04,26.0,26.03,24400.0
2020-08-17 11:50:00,26.03,26.05,26.02,26.03,22805.0,26.03,26.05,26.02,26.03,22805.0
2020-08-17 11:55:00,26.03,26.06,26.02,26.03,25140.0,26.03,26.06,26.02,26.03,25140.0
2020-08-17 12:00:00,26.03,26.03,26.0,26.02,21680.0,26.03,26.03,26.0,26.02,21680.0
2020-08-17 12:05:00,26.01,26.02,26.0,26.0,20450.0,26.01,26.02,26.0,26.0,20450.0
2020-08-17 12:10:00,26.0,26.0,25.98,25.99,16525.0,26.0,26.0,25.98,25.99,16525.0
2020-08-17 12:15:00,26.0,26.01,25.97,26.01,26270.0,26.0,26.01,25.97,26.01,26270.0
2020-08-17 12:20:00,26.02,26.02,25.98,25.98,12575.0,26.02,26.02,25.98,25.98,12575.0
2020-08-17 12:25:00,26.0,26.0,25.95,25.95,14500.0,26.0,26.0,25.95,25.95,14500.0
2020-08-17 12:30:00,25.94,25.94,25.89,25.89,15080.0,25.94,25.94,25.89,25.89,15080.0
2020-08-17 12:35:00,25.88,25.9,25.86,25.88,16730.0,25.88,25.9,25.86,25.88,16730.0
2020-08-17 12:40:00,25.88,25.93,25.88,25.93,25115.0,25.88,25.93,25.88,25.93,25115.0
2020-08-17 12:45:00,25.93,25.93,25.9,25.92,27380.0,25.93,25.93,25.9,25.92,27380.0
2020-08-17 12:50:00,25.92,25.93,25.9,25.91,13180.0,25.92,25.93,25.9,25.91,13180.0
2020-08-17 12:55:00,25.91,25.91,25.87,25.88,26500.0,25.91,25.91,25.87,25.88,26500.0
2020-08-17 13:00:00,25.87,25.9,25.86,25.88,16145.0,25.87,25.9,25.86,25.88,16145.0
2020-08-17 13:05:00,25.89,25.92,25.89,25.9,20105.0,25.89,25.92,25.89,25.9,20105.0
2020-08-17 13:10:00,25.91,25.92,25.9,25.92,13740.0,25.91,25.92,25.9,25.92,13740.0
2020-08-17 13:15:00,25.92,25.92,25.88,25.88,10750.0,25.92,25.92,25.88,25.88,10750.0
2020-08-17 13:20:00,25.89,25.9,25.87,25.88,23630.0,25.89,25.9,25.87,25.88,23630.0
2020-08-17 13:25:00,25.87,25.87,25.82,25.83,22035.0,25.87,25.87,25.82,25.83,22035.0
2020-08-17 13:30:00,25.83,25.85,25.82,25.85,17320.0,25.83,25.85,25.82,25.85,17320.0
2020-08-17 13:35:00,25.86,25.87,25.84,25.86,15575.0,25.86,25.87,25.84,25.86,15575.0
2020-08-17 13:40:00,25.86,25.87,25.83,25.83,14000.0,25.86,25.87,25.83,25.83,14000.0
2020-08-17 13:45:00,25.84,25.85,25.82,25.85,15570.0,25.84,25.85,25.82,25.85,15570.0
2020-08-17 13:50:00,25.86,25.86,25.83,25.83,22185.0,25.86,25.86,25.83,25.83,22185.0
2020-08-17 13:55:00,25.83,25.86,25.83,25.84,11000.0,25.83,25.86,25.83,25.84,11000.0
2020-08-17 14:00:00,25.83,25.84,25.81,25.81,12260.0,25.83,25.84,25.81,25.81,12260.0
2020-08-17 14:05:00,25.82,25.83,25.82,25.82,9885.0,25.82,25.83,25.82,25.82,9885.0
2020-08-17 14:10:00,25.83,25.87,25.82,25.87,22905.0,25.83,25.87,25.82,25.87,22905.0
2020-08-17 14:15:00,25.88,25.92,25.87,25.91,29665.0,25.88,25.92,25.87,25.91,29665.0
2020-08-17 14:20:00,25.91,25.93,25.89,25.91,38330.0,25.91,25.93,25.89,25.91,38330.0
2020-08-17 14:25:00,25.91,25.92,25.89,25.91,17750.0,25.91,25.92,25.89,25.91,17750.0
2020-08-17 14:30:00,25.91,25.93,25.91,25.93,12805.0,25.91,25.93,25.91,25.93,12805.0
2020-08-17 14:35:00,25.93,25.95,25.91,25.95,14640.0,25.93,25.95,25.91,25.95,14640.0
2020-08-17 14:40:00,25.94,25.96,25.94,25.95,28920.0,25.94,25.96,25.94,25.95,28920.0
2020-08-17 14:45:00,25.96,25.96,25.93,25.94,22500.0,25.96,25.96,25.93,25.94,22500.0
2020-08-17 14:50:00,25.92,25.94,25.92,25.92,18160.0,25.92,25.94,25.92,25.92,18160.0
2020-08-17 14:55:00,25.92,25.94,25.92,25.93,13000.0,25.92,25.94,25.92,25.93,13000.0
2020-08-17 15:00:00,25.94,25.94,25.9,25.9,23195.0,25.94,25.94,25.9,25.9,23195.0
2020-08-17 15:05:00,25.89,25.89,25.86,25.89,25310.0,25.89,25.89,25.86,25.89,25310.0
2020-08-17 15:10:00,25.89,25.89,25.86,25.88,28500.0,25.89,25.89,25.86,25.88,28500.0
2020-08-17 15:15:00,25.88,25.88,25.85,25.85,30760.0,25.88,25.88,25.85,25.85,30760.0
2020-08-17 15:20:00,25.84,25.85,25.84,25.85,12500.0,25.84,25.85,25.84,25.85,12500.0
2020-08-17 15:25:00,25.85,25.86,25.84,25.86,36910.0,25.85,25.86,25.84,25.86,36910.0
2020-08-17 15:30:00,25.86,25.91,25.86,25.91,66470.0,25.86,25.91,25.86,25.91,66470.0
2020-08-17 15:35:00,25.91,25.92,25.9,25.91,58670.0,25.91,25.92,25.9,25.91,58670.0
2020-08-17 15:40:00,25.91,25.93,25.9,25.9,45565.0,25.91,25.93,25.9,25.9,45565.0
2020-08-17 15:45:00,25.9,25.91,25.87,25.87,68315.0,25.9,25.91,25.87,25.87,68315.0
2020-08-17 15:50:00,25.87,25.88,25.82,25.83,131620.0,25.87,25.88,25.82,25.83,131620.0
2020-08-17 15:55:00,25.83,25.85,25.81,25.85,121710.0,25.83,25.85,25.81,25.85,121710.0
2020-08-18 09:30:00,26.02,26.11,26.0,26.1,92195.0,26.02,26.11,26.0,26.1,92195.0
2020-08-18 09:35:00,26.1,26.14,25.99,26.11,47020.0,26.1,26.14,25.99,26.11,47020.0
2020-08-18 09:40:00,26.11,26.27,26.05,26.19,48495.0,26.11,26.27,26.05,26.19,48495.0
2020-08-18 09:45:00,26.21,26.26,26.17,26.19,23880.0,26.21,26.26,26.17,26.19,23880.0
2020-08-18 09:50:00,26.17,26.24,26.07,26.08,41850.0,26.17,26.24,26.07,26.08,41850.0
2020-08-18 09:55:00,26.01,26.08,25.94,25.96,41665.0,26.01,26.08,25.94,25.96,41665.0
2020-08-18 10:00:00,25.98,26.04,25.97,26.03,25565.0,25.98,26.04,25.97,26.03,25565.0
2020-08-18 10:05:00,26.03,26.04,25.82,25.84,68275.0,26.03,26.04,25.82,25.84,68275.0
2020-08-18 10:10:00,25.83,25.89,25.82,25.89,26930.0,25.83,25.89,25.82,25.89,26930.0
2020-08-18 10:15:00,25.89,25.93,25.86,25.9,38500.0,25.89,25.93,25.86,25.9,38500.0
2020-08-18 10:20:00,25.89,25.89,25.83,25.86,19320.0,25.89,25.89,25.83,25.86,19320.0
2020-08-18 10:25:00,25.85,25.88,25.67,25.68,69900.0,25.85,25.88,25.67,25.68,69900.0
2020-08-18 10:30:00,25.66,25.75,25.64,25.74,28035.0,25.66,25.75,25.64,25.74,28035.0
2020-08-18 10:35:00,25.76,25.81,25.75,25.78,13505.0,25.76,25.81,25.75,25.78,13505.0
2020-08-18 10:40:00,25.78,25.82,25.72,25.8,23725.0,25.78,25.82,25.72,25.8,23725.0
2020-08-18 10:45:00,25.81,25.83,25.8,25.83,10000.0,25.81,25.83,25.8,25.83,10000.0
2020-08-18 10:50:00,25.84,25.84,25.79,25.8,20835.0,25.84,25.84,25.79,25.8,20835.0
2020-08-18 10:55:00,25.78,25.81,25.75,25.77,31660.0,25.78,25.81,25.75,25.77,31660.0
2020-08-18 11:00:00,25.77,25.84,25.77,25.82,18425.0,25.77,25.84,25.77,25.82,18425.0
2020-08-18 11:05:00,25.82,25.89,25.82,25.89,31615.0,25.82,25.89,25.82,25.89,31615.0
2020-08-18 11:10:00,25.89,25.91,25.79,25.79,28945.0,25.89,25.91,25.79,25.79,28945.0
2020-08-18 11:15:00,25.79,25.85,25.79,25.81,12160.0,25.79,25.85,25.79,25.81,12160.0
2020-08-18 11:20:00,25.82,25.84,25.8,25.84,12000.0,25.82,25.84,25.8,25.84,12000.0
2020-08-18 11:25:00,25.85,25.86,25.79,25.8,23545.0,25.85,25.86,25.79,25.8,23545.0
2020-08-18 11:30:00,25.8,25.86,25.8,25.86,18000.0,25.8,25.86,25.8,25.86,18000.0
2020-08-18 11:35:00,25.85,25.9,25.85,25.85,10910.0,25.85,25.9,25.85,25.85,10910.0
2020-08-18 11:40:00,25.85,25.86,25.77,25.78,31775.0,25.85,25.86,25.77,25.78,31775.0
2020-08-18 11:45:00,25.79,25.8,25.75,25.78,23880.0,25.79,25.8,25.75,25.78,23880.0
2020-08-18 11:50:00,25.8,25.82,25.76,25.81,21455.0,25.8,25.82,25.76,25.81,21455.0
2020-08-18 11:55:00,25.8,25.81,25.77,25.78,33555.0,25.8,25.81,25.77,25.78,33555.0
2020-08-18 12:00:00,25.79,25.82,25.75,25.77,28850.0,25.79,25.82,25.75,25.77,28850.0
2020-08-18 12:05:00,25.77,25.8,25.77,25.78,7500.0,25.77,25.8,25.77,25.78,7500.0
2020-08-18 12:10:00,25.78,25.82,25.78,25.81,59715.0,25.78,25.82,25.78,25.81,59715.0
2020-08-18 12:15:00,25.81,25.82,25.76,25.78,17950.0,25.81,25.82,25.76,25.78,17950.0
2020-08-18 12:20:00,25.8,25.81,25.78,25.78,15500.0,25.8,25.81,25.78,25.78,15500.0
2020-08-18 12:25:00,25.76,25.78,25.75,25.78,13370.0,25.76,25.78,25.75,25.78,13370.0
2020-08-18 12:30:00,25.78,25.83,25.76,25.81,14030.0,25.78,25.83,25.76,25.81,14030.0
2020-08-18 12:35:00,25.83,25.85,25.82,25.83,6000.0,25.83,25.85,25.82,25.83,6000.0
2020-08-18 12:40:00,25.82,25.84,25.81,25.84,7500.0,25.82,25.84,25.81,25.84,7500.0
2020-08-18 12:45:00,25.84,25.84,25.8,25.83,11270.0,25.84,25.84,25.8,25.83,11270.0
2020-08-18 12:50:00,25.83,25.83,25.81,25.83,26170.0,25.83,25.83,25.81,25.83,26170.0
2020-08-18 12:55:00,25.82,25.83,25.8,25.82,16155.0,25.82,25.83,25.8,25.82,16155.0
2020-08-18 13:00:00,25.82,25.86,25.82,25.85,5600.0,25.82,25.86,25.82,25.85,5600.0
2020-08-18 13:05:00,25.87,25.91,25.87,25.9,46100.0,25.87,25.91,25.87,25.9,46100.0
2020-08-18 13:10:00,25.9,25.9,25.85,25.87,23170.0,25.9,25.9,25.85,25.87,23170.0
2020-08-18 13:15:00,25.88,25.88,25.83,25.83,7500.0,25.88,25.88,25.83,25.83,7500.0
2020-08-18 13:20:00,25.83,25.85,25.8,25.82,23970.0,25.83,25.85,25.8,25.82,23970.0
2020-08-18 13:25:00,25.81,25.82,25.8,25.81,11500.0,25.81,25.82,25.8,25.81,11500.0
2020-08-18 13:30:00,25.79,25.8,25.77,25.8,12340.0,25.79,25.8,25.77,25.8,12340.0
2020-08-18 13:35:00,25.8,25.82,25.8,25.82,15860.0,25.8,25.82,25.8,25.82,15860.0
2020-08-18 13:40:00,25.82,25.82,25.77,25.78,13475.0,25.82,25.82,25.77,25.78,13475.0
2020-08-18 13:45:00,25.77,25.81,25.77,25.81,37440.0,25.77,25.81,25.77,25.81,37440.0
2020-08-18 13:50:00,25.8,25.81,25.79,25.79,20550.0,25.8,25.81,25.79,25.79,20550.0
2020-08-18 13:55:00,25.81,25.85,25.81,25.83,23165.0,25.81,25.85,25.81,25.83,23165.0
2020-08-18 14:00:00,25.82,25.82,25.77,25.8,19770.0,25.82,25.82,25.77,25.8,19770.0
2020-08-18 14:05:00,25.8,25.87,25.8,25.86,29610.0,25.8,25.87,25.8,25.86,29610.0
2020-08-18 14:10:00,25.86,25.88,25.84,25.84,6000.0,25.86,25.88,25.84,25.84,6000.0
2020-08-18 14:15:00,25.84,25.87,25.84,25.86,11205.0,25.84,25.87,25.84,25.86,11205.0
2020-08-18 14:20:00,25.86,25.87,25.83,25.84,24675.0,25.86,25.87,25.83,25.84,24675.0
2020-08-18 14:25:00,25.85,25.86,25.82,25.83,23490.0,25.85,25.86,25.82,25.83,23490.0
2020-08-18 14:30:00,25.83,25.85,25.82,25.82,43730.0,25.83,25.85,25.82,25.82,43730.0
2020-08-18 14:35:00,25.83,25.84,25.8,25.83,55415.0,25.83,25.84,25.8,25.83,55415.0
2020-08-18 14:40:00,25.83,25.84,25.79,25.81,33365.0,25.83,25.84,25.79,25.81,33365.0
2020-08-18 14:45:00,25.81,25.84,25.8,25.83,43115.0,25.81,25.84,25.8,25.83,43115.0
2020-08-18 14:50:00,25.83,25.84,25.82,25.84,17500.0,25.83,25.84,25.82,25.84,17500.0
2020-08-18 14:55:00,25.84,25.9,25.83,25.9,36725.0,25.84,25.9,25.83,25.9,36725.0
2020-08-18 15:00:00,25.9,25.92,25.89,25.91,10990.0,25.9,25.92,25.89,25.91,10990.0
2020-08-18 15:05:00,25.91,25.97,25.91,25.97,55685.0,25.91,25.97,25.91,25.97,55685.0
2020-08-18 15:10:00,25.97,25.99,25.95,25.96,31175.0,25.97,25.99,25.95,25.96,31175.0
2020-08-18 15:15:00,25.95,25.97,25.95,25.96,22265.0,25.95,25.97,25.95,25.96,22265.0
2020-08-18 15:20:00,25.96,25.96,25.93,25.94,31730.0,25.96,25.96,25.93,25.94,31730.0
2020-08-18 15:25:00,25.93,25.95,25.91,25.91,41285.0,25.93,25.95,25.91,25.91,41285.0
2020-08-18 15:30:00,25.91,25.98,25.91,25.98,37050.0,25.91,25.98,25.91,25.98,37050.0
2020-08-18 15:35:00,25.98,25.98,25.91,25.92,55635.0,25.98,25.98,25.91,25.92,55635.0
2020-08-18 15:40:00,25.91,25.93,25.9,25.92,39490.0,25.91,25.93,25.9,25.92,39490.0
2020-08-18 15:45:00,25.91,25.96,25.91,25.95,49425.0,25.91,25.96,25.91,25.95,49425.0
2020-08-18 15:50:00,25.94,26.01,25.93,25.99,109480.0,25.94,26.01,25.93,25.99,109480.0
2020-08-18 15:55:00,25.99,26.0,25.96,25.98,151040.0,25.99,26.0,25.96,25.98,151040.0
2020-08-19 09:30:00,25.85,26.03,25.74,26.03,148005.0,25.85,26.03,25.74,26.03,148005.0
2020-08-19 09:35:00,26.08,26.08,25.97,25.97,16400.0,26.08,26.08,25.97,25.97,16400.0
2020-08-19 09:40:00,25.98,26.02,25.94,25.98,24665.0,25.98,26.02,25.94,25.98,24665.0
2020-08-19 09:45:00,25.83,25.85,25.71,25.71,21455.0,25.83,25.85,25.71,25.71,21455.0
2020-08-19 09:50:00,25.77,25.77,25.63,25.64,22005.0,25.77,25.77,25.63,25.64,22005.0
2020-08-19 09:55:00,25.62,25.66,25.52,25.62,46725.0,25.62,25.66,25.52,25.62,46725.0
2020-08-19 10:00:00,25.62,25.65,25.57,25.6,32735.0,25.62,25.65,25.57,25.6,32735.0
2020-08-19 10:05:00,25.64,25.72,25.64,25.71,31225.0,25.64,25.72,25.64,25.71,31225.0
2020-08-19 10:10:00,25.72,25.81,25.72,25.8,46075.0,25.72,25.81,25.72,25.8,46075.0
2020-08-19 10:15:00,25.81,25.9,25.79,25.86,37870.0,25.81,25.9,25.79,25.86,37870.0
2020-08-19 10:20:00,25.87,25.89,25.84,25.89,9900.0,25.87,25.89,25.84,25.89,9900.0
2020-08-19 10:25:00,25.91,25.91,25.86,25.86,8790.0,25.91,25.91,25.86,25.86,8790.0
2020-08-19 10:30:00,25.85,25.91,25.84,25.91,16515.0,25.85,25.91,25.84,25.91,16515.0
2020-08-19 10:35:00,25.88,25.9,25.86,25.87,10000.0,25.88,25.9,25.86,25.87,10000.0
2020-08-19 10:40:00,25.87,25.92,25.78,25.88,59795.0,25.87,25.92,25.78,25.88,59795.0
2020-08-19 10:45:00,25.86,25.87,25.77,25.87,16415.0,25.86,25.87,25.77,25.87,16415.0
2020-08-19 10:50:00,25.84,25.9,25.84,25.89,14270.0,25.84,25.9,25.84,25.89,14270.0
2020-08-19 10:55:00,25.89,25.89,25.81,25.87,15950.0,25.89,25.89,25.81,25.87,15950.0
2020-08-19 11:00:00,25.88,25.94,25.88,25.92,42590.0,25.88,25.94,25.88,25.92,42590.0
2020-08-19 11:05:00,25.91,25.93,25.9,25.9,26015.0,25.91,25.93,25.9,25.9,26015.0
2020-08-19 11:10:00,25.91,25.93,25.9,25.91,22575.0,25.91,25.93,25.9,25.91,22575.0
2020-08-19 11:15:00,25.91,25.97,25.9,25.95,30720.0,25.91,25.97,25.9,25.95,30720.0
2020-08-19 11:20:00,25.95,26.01,25.95,26.0,42960.0,25.95,26.01,25.95,26.0,42960.0
2020-08-19 11:25:00,26.02,26.02,25.96,26.0,34930.0,26.02,26.02,25.96,26.0,34930.0
2020-08-19 11:30:00,26.0,26.03,25.98,26.0,17715.0,26.0,26.03,25.98,26.0,17715.0
2020-08-19 11:35:00,26.01,26.02,25.99,26.02,16500.0,26.01,26.02,25.99,26.02,16500.0
2020-08-19 11:40:00,26.0,26.03,25.99,26.03,17105.0,26.0,26.03,25.99,26.03,17105.0
2020-08-19 11:45:00,26.05,26.07,26.02,26.06,16740.0,26.05,26.07,26.02,26.06,16740.0
2020-08-19 11:50:00,26.05,26.05,26.02,26.04,12150.0,26.05,26.05,26.02,26.04,12150.0
2020-08-19 11:55:00,26.04,26.1,26.04,26.1,16130.0,26.04,26.1,26.04,26.1,16130.0
2020-08-19 12:00:00,26.1,26.12,26.09,26.12,42625.0,26.1,26.12,26.09,26.12,42625.0
2020-08-19 12:05:00,26.11,26.12,26.07,26.07,15380.0,26.11,26.12,26.07,26.07,15380.0
2020-08-19 12:10:00,26.08,26.09,26.03,26.04,18750.0,26.08,26.09,26.03,26.04,18750.0
2020-08-19 12:15:00,26.03,26.04,26.01,26.01,4220.0,26.03,26.04,26.01,26.01,4220.0
2020-08-19 12:20:00,25.99,26.01,25.99,26.01,8430.0,25.99,26.01,25.99,26.01,8430.0
2020-08-19 12:25:00,26.01,26.02,25.95,25.95,9360.0,26.01,26.02,25.95,25.95,9360.0
2020-08-19 12:30:00,25.96,25.96,25.94,25.96,8570.0,25.96,25.96,25.94,25.96,8570.0
2020-08-19 12:35:00,25.95,25.97,25.93,25.96,12500.0,25.95,25.97,25.93,25.96,12500.0
2020-08-19 12:40:00,25.98,26.0,25.97,25.99,32855.0,25.98,26.0,25.97,25.99,32855.0
2020-08-19 12:45:00,25.99,26.01,25.99,26.0,9500.0,25.99,26.01,25.99,26.0,9500.0
2020-08-19 12:50:00,25.99,26.01,25.99,26.0,17985.0,25.99,26.01,25.99,26.0,17985.0
2020-08-19 12:55:00,26.0,26.0,25.99,26.0,20000.0,26.0,26.0,25.99,26.0,20000.0
2020-08-19 13:00:00,26.0,26.0,25.95,25.99,31250.0,26.0,26.0,25.95,25.99,31250.0
2020-08-19 13:05:00,25.99,26.0,25.98,25.98,9955.0,25.99,26.0,25.98,25.98,9955.0
2020-08-19 13:10:00,25.98,25.99,25.97,25.98,22570.0,25.98,25.99,25.97,25.98,22570.0
2020-08-19 13:15:00,25.98,26.01,25.97,26.01,10165.0,25.98,26.01,25.97,26.01,10165.0
2020-08-19 13:20:00,26.0,26.03,25.99,26.03,24985.0,26.0,26.03,25.99,26.03,24985.0
2020-08-19 13:25:00,26.05,26.07,26.05,26.05,10715.0,26.05,26.07,26.05,26.05,10715.0
2020-08-19 13:30:00,26.05,26.09,26.03,26.04,19175.0,26.05,26.09,26.03,26.04,19175.0
2020-08-19 13:35:00,26.04,26.07,26.03,26.06,13910.0,26.04,26.07,26.03,26.06,13910.0
2020-08-19 13:40:00,26.06,26.1,26.06,26.1,33420.0,26.06,26.1,26.06,26.1,33420.0
2020-08-19 13:45:00,26.09,26.12,26.08,26.1,18760.0,26.09,26.12,26.08,26.1,18760.0
2020-08-19 13:50:00,26.11,26.14,26.11,26.12,27250.0,26.11,26.14,26.11,26.12,27250.0
2020-08-19 13:55:00,26.1,26.12,26.09,26.12,16935.0,26.1,26.12,26.09,26.12,16935.0
2020-08-19 14:00:00,26.11,26.15,26.11,26.13,8685.0,26.11,26.15,26.11,26.13,8685.0
2020-08-19 14:05:00,26.1,26.1,26.02,26.05,11735.0,26.1,26.1,26.02,26.05,11735.0
2020-08-19 14:10:00,26.05,26.05,25.99,25.99,19065.0,26.05,26.05,25.99,25.99,19065.0
2020-08-19 14:15:00,25.98,25.99,25.9,25.9,24660.0,25.98,25.99,25.9,25.9,24660.0
2020-08-19 14:20:00,25.9,25.97,25.84,25.97,72760.0,25.9,25.97,25.84,25.97,72760.0
2020-08-19 14:25:00,25.97,25.99,25.94,25.97,29805.0,25.97,25.99,25.94,25.97,29805.0
2020-08-19 14:30:00,25.97,26.01,25.94,26.0,35905.0,25.97,26.01,25.94,26.0,35905.0
2020-08-19 14:35:00,25.98,25.99,25.96,25.98,12925.0,25.98,25.99,25.96,25.98,12925.0
2020-08-19 14:40:00,25.98,25.99,25.96,25.98,13115.0,25.98,25.99,25.96,25.98,13115.0
2020-08-19 14:45:00,25.98,26.02,25.97,26.0,24550.0,25.98,26.02,25.97,26.0,24550.0
2020-08-19 14:50:00,26.01,26.03,25.99,26.03,14595.0,26.01,26.03,25.99,26.03,14595.0
2020-08-19 14:55:00,26.03,26.04,26.01,26.01,17865.0,26.03,26.04,26.01,26.01,17865.0
2020-08-19 15:00:00,26.03,26.03,26.0,26.0,31985.0,26.03,26.03,26.0,26.0,31985.0
2020-08-19 15:05:00,25.99,26.01,25.98,26.01,18430.0,25.99,26.01,25.98,26.01,18430.0
2020-08-19 15:10:00,26.0,26.02,25.96,25.96,49235.0,26.0,26.02,25.96,25.96,49235.0
2020-08-19 15:15:00,25.96,25.99,25.96,25.98,39125.0,25.96,25.99,25.96,25.98,39125.0
2020-08-19 15:20:00,25.98,26.0,25.96,25.96,21665.0,25.98,26.0,25.96,25.96,21665.0
2020-08-19 15:25:00,25.95,25.97,25.93,25.95,22965.0,25.95,25.97,25.93,25.95,22965.0
2020-08-19 15:30:00,25.96,25.96,25.93,25.95,39325.0,25.96,25.96,25.93,25.95,39325.0
2020-08-19 15:35:00,25.95,25.97,25.94,25.96,46200.0,25.95,25.97,25.94,25.96,46200.0
2020-08-19 15:40:00,25.96,26.01,25.95,26.0,53870.0,25.96,26.01,25.95,26.0,53870.0
2020-08-19 15:45:00,26.0,26.0,25.9,25.92,76585.0,26.0,26.0,25.9,25.92,76585.0
2020-08-19 15:50:00,25.88,25.91,25.85,25.9,73835.0,25.88,25.91,25.85,25.9,73835.0
2020-08-19 15:55:00,25.9,25.94,25.88,25.91,186425.0,25.9,25.94,25.88,25.91,186425.0
2020-08-20 09:30:00,26.09,26.09,25.75,26.06,202365.0,26.09,26.09,25.75,26.06,202365.0
2020-08-20 09:35:00,26.1,26.26,26.03,26.16,55580.0,26.1,26.26,26.03,26.16,55580.0
2020-08-20 09:40:00,26.16,26.32,26.14,26.26,39905.0,26.16,26.32,26.14,26.26,39905.0
2020-08-20 09:45:00,26.28,26.36,26.24,26.34,41620.0,26.28,26.36,26.24,26.34,41620.0
2020-08-20 09:50:00,26.32,26.34,26.24,26.28,30965.0,26.32,26.34,26.24,26.28,30965.0
2020-08-20 09:55:00,26.29,26.33,26.24,26.26,43275.0,26.29,26.33,26.24,26.26,43275.0
2020-08-20 10:00:00,26.27,26.32,26.2,26.29,30290.0,26.27,26.32,26.2,26.29,30290.0
2020-08-20 10:05:00,26.31,26.38,26.31,26.34,20420.0,26.31,26.38,26.31,26.34,20420.0
2020-08-20 10:10:00,26.34,26.35,26.29,26.35,19795.0,26.34,26.35,26.29,26.35,19795.0
2020-08-20 10:15:00,26.35,26.41,26.33,26.34,43295.0,26.35,26.41,26.33,26.34,43295.0
2020-08-20 10:20:00,26.33,26.38,26.32,26.37,25225.0,26.33,26.38,26.32,26.37,25225.0
2020-08-20 10:25:00,26.37,26.4,26.33,26.4,33085.0,26.37,26.4,26.33,26.4,33085.0
2020-08-20 10:30:00,26.4,26.42,26.39,26.41,17820.0,26.4,26.42,26.39,26.41,17820.0
2020-08-20 10:35:00,26.41,26.41,26.36,26.39,25735.0,26.41,26.41,26.36,26.39,25735.0
2020-08-20 10:40:00,26.4,26.41,26.34,26.36,15765.0,26.4,26.41,26.34,26.36,15765.0
2020-08-20 10:45:00,26.39,26.39,26.35,26.38,6000.0,26.39,26.39,26.35,26.38,6000.0
2020-08-20 10:50:00,26.39,26.42,26.38,26.4,13150.0,26.39,26.42,26.38,26.4,13150.0
2020-08-20 10:55:00,26.39,26.45,26.39,26.41,24250.0,26.39,26.45,26.39,26.41,24250.0
2020-08-20 11:00:00,26.42,26.45,26.39,26.44,20000.0,26.42,26.45,26.39,26.44,20000.0
2020-08-20 11:05:00,26.42,26.44,26.32,26.33,42015.0,26.42,26.44,26.32,26.33,42015.0
2020-08-20 11:10:00,26.34,26.38,26.34,26.38,61705.0,26.34,26.38,26.34,26.38,61705.0
2020-08-20 11:15:00,26.38,26.4,26.35,26.38,13000.0,26.38,26.4,26.35,26.38,13000.0
2020-08-20 11:20:00,26.36,26.39,26.36,26.38,18565.0,26.36,26.39,26.36,26.38,18565.0
2020-08-20 11:25:00,26.38,26.39,26.35,26.37,15050.0,26.38,26.39,26.35,26.37,15050.0
2020-08-20 11:30:00,26.36,26.43,26.34,26.41,9970.0,26.36,26.43,26.34,26.41,9970.0
2020-08-20 11:35:00,26.42,26.51,26.42,26.5,45480.0,26.42,26.51,26.42,26.5,45480.0
2020-08-20 11:40:00,26.51,26.51,26.43,26.44,14010.0,26.51,26.51,26.43,26.44,14010.0
2020-08-20 11:45:00,26.45,26.51,26.45,26.51,16195.0,26.45,26.51,26.45,26.51,16195.0
2020-08-20 11:50:00,26.51,26.56,26.5,26.55,38350.0,26.51,26.56,26.5,26.55,38350.0
2020-08-20 11:55:00,26.55,26.63,26.55,26.61,77170.0,26.55,26.63,26.55,26.61,77170.0
2020-08-20 12:00:00,26.6,26.66,26.58,26.63,82735.0,26.6,26.66,26.58,26.63,82735.0
2020-08-20 12:05:00,26.64,26.65,26.59,26.61,20000.0,26.64,26.65,26.59,26.61,20000.0
2020-08-20 12:10:00,26.65,26.68,26.63,26.65,27910.0,26.65,26.68,26.63,26.65,27910.0
2020-08-20 12:15:00,26.65,26.65,26.56,26.56,24150.0,26.65,26.65,26.56,26.56,24150.0
2020-08-20 12:20:00,26.55,26.6,26.55,26.57,27500.0,26.55,26.6,26.55,26.57,27500.0
2020-08-20 12:25:00,26.56,26.63,26.55,26.62,42355.0,26.56,26.63,26.55,26.62,42355.0
2020-08-20 12:30:00,26.62,26.64,26.55,26.58,47680.0,26.62,26.64,26.55,26.58,47680.0
2020-08-20 12:35:00,26.58,26.61,26.58,26.61,11825.0,26.58,26.61,26.58,26.61,11825.0
2020-08-20 12:40:00,26.61,26.68,26.6,26.67,12345.0,26.61,26.68,26.6,26.67,12345.0
2020-08-20 12:45:00,26.68,26.7,26.66,26.67,24260.0,26.68,26.7,26.66,26.67,24260.0
2020-08-20 12:50:00,26.65,26.69,26.64,26.68,7850.0,26.65,26.69,26.64,26.68,7850.0
2020-08-20 12:55:00,26.67,26.7,26.63,26.66,23500.0,26.67,26.7,26.63,26.66,23500.0
2020-08-20 13:00:00,26.66,26.66,26.63,26.64,10915.0,26.66,26.66,26.63,26.64,10915.0
2020-08-20 13:05:00,26.62,26.62,26.6,26.62,12360.0,26.62,26.62,26.6,26.62,12360.0
2020-08-20 13:10:00,26.62,26.68,26.61,26.68,10310.0,26.62,26.68,26.61,26.68,10310.0
2020-08-20 13:15:00,26.68,26.71,26.67,26.71,45950.0,26.68,26.71,26.67,26.71,45950.0
2020-08-20 13:20:00,26.72,26.75,26.71,26.75,14580.0,26.72,26.75,26.71,26.75,14580.0
2020-08-20 13:25:00,26.74,26.75,26.72,26.72,17300.0,26.74,26.75,26.72,26.72,17300.0
2020-08-20 13:30:00,26.72,26.75,26.72,26.74,27970.0,26.72,26.75,26.72,26.74,27970.0
2020-08-20 13:35:00,26.76,26.76,26.71,26.71,18870.0,26.76,26.76,26.71,26.71,18870.0
2020-08-20 13:40:00,26.69,26.73,26.69,26.73,13705.0,26.69,26.73,26.69,26.73,13705.0
2020-08-20 13:45:00,26.72,26.73,26.68,26.69,11725.0,26.72,26.73,26.68,26.69,11725.0
2020-08-20 13:50:00,26.69,26.74,26.69,26.71,14175.0,26.69,26.74,26.69,26.71,14175.0
2020-08-20 13:55:00,26.71,26.73,26.68,26.68,19890.0,26.71,26.73,26.68,26.68,19890.0
2020-08-20 14:00:00,26.68,26.68,26.59,26.66,29475.0,26.68,26.68,26.59,26.66,29475.0
2020-08-20 14:05:00,26.65,26.68,26.65,26.68,7625.0,26.65,26.68,26.65,26.68,7625.0
2020-08-20 14:10:00,26.68,26.69,26.66,26.66,21655.0,26.68,26.69,26.66,26.66,21655.0
2020-08-20 14:15:00,26.66,26.69,26.64,26.67,11500.0,26.66,26.69,26.64,26.67,11500.0
2020-08-20 14:20:00,26.66,26.72,26.66,26.72,11665.0,26.66,26.72,26.66,26.72,11665.0
2020-08-20 14:25:00,26.72,26.74,26.7,26.73,11755.0,26.72,26.74,26.7,26.73,11755.0
2020-08-20 14:30:00,26.72,26.78,26.72,26.78,32600.0,26.72,26.78,26.72,26.78,32600.0
2020-08-20 14:35:00,26.77,26.79,26.76,26.76,28265.0,26.77,26.79,26.76,26.76,28265.0
2020-08-20 14:40:00,26.76,26.76,26.69,26.73,30625.0,26.76,26.76,26.69,26.73,30625.0
2020-08-20 14:45:00,26.74,26.75,26.72,26.74,31815.0,26.74,26.75,26.72,26.74,31815.0
2020-08-20 14:50:00,26.74,26.75,26.71,26.73,14500.0,26.74,26.75,26.71,26.73,14500.0
2020-08-20 14:55:00,26.74,26.76,26.73,26.74,8500.0,26.74,26.76,26.73,26.74,8500.0
2020-08-20 15:00:00,26.75,26.78,26.75,26.76,12490.0,26.75,26.78,26.75,26.76,12490.0
2020-08-20 15:05:00,26.76,26.76,26.73,26.73,25785.0,26.76,26.76,26.73,26.73,25785.0
2020-08-20 15:10:00,26.74,26.74,26.68,26.69,14470.0,26.74,26.74,26.68,26.69,14470.0
2020-08-20 15:15:00,26.69,26.69,26.65,26.66,14865.0,26.69,26.69,26.65,26.66,14865.0
2020-08-20 15:20:00,26.65,26.66,26.63,26.66,12620.0,26.65,26.66,26.63,26.66,12620.0
2020-08-20 15:25:00,26.65,26.65,26.61,26.64,21035.0,26.65,26.65,26.61,26.64,21035.0
2020-08-20 15:30:00,26.63,26.67,26.62,26.64,34250.0,26.63,26.67,26.62,26.64,34250.0
2020-08-20 15:35:00,26.64,26.69,26.63,26.69,37665.0,26.64,26.69,26.63,26.69,37665.0
2020-08-20 15:40:00,26.7,26.75,26.69,26.75,49530.0,26.7,26.75,26.69,26.75,49530.0
2020-08-20 15:45:00,26.76,26.79,26.74,26.75,93420.0,26.76,26.79,26.74,26.75,93420.0
2020-08-20 15:50:00,26.73,26.75,26.69,26.73,142935.0,26.73,26.75,26.69,26.73,142935.0
2020-08-20 15:55:00,26.73,26.77,26.7,26.72,184025.0,26.73,26.77,26.7,26.72,184025.0
2020-08-21 09:30:00,26.73,26.86,26.62,26.62,246805.0,26.73,26.86,26.62,26.62,246805.0
2020-08-21 09:35:00,26.6,26.73,26.54,26.55,37125.0,26.6,26.73,26.54,26.55,37125.0
2020-08-21 09:40:00,26.51,26.75,26.46,26.65,36290.0,26.51,26.75,26.46,26.65,36290.0
2020-08-21 09:45:00,26.68,26.71,26.5,26.55,29740.0,26.68,26.71,26.5,26.55,29740.0
2020-08-21 09:50:00,26.48,26.52,26.41,26.46,23835.0,26.48,26.52,26.41,26.46,23835.0
2020-08-21 09:55:00,26.47,26.55,26.47,26.49,49465.0,26.47,26.55,26.47,26.49,49465.0
2020-08-21 10:00:00,26.49,26.49,26.41,26.44,26350.0,26.49,26.49,26.41,26.44,26350.0
2020-08-21 10:05:00,26.42,26.48,26.34,26.38,30260.0,26.42,26.48,26.34,26.38,30260.0
2020-08-21 10:10:00,26.41,26.41,26.31,26.31,24950.0,26.41,26.41,26.31,26.31,24950.0
2020-08-21 10:15:00,26.31,26.39,26.31,26.37,22380.0,26.31,26.39,26.31,26.37,22380.0
2020-08-21 10:20:00,26.39,26.44,26.39,26.44,21650.0,26.39,26.44,26.39,26.44,21650.0
2020-08-21 10:25:00,26.47,26.53,26.46,26.52,23960.0,26.47,26.53,26.46,26.52,23960.0
2020-08-21 10:30:00,26.52,26.65,26.52,26.63,29375.0,26.52,26.65,26.52,26.63,29375.0
2020-08-21 10:35:00,26.62,26.66,26.6,26.65,29770.0,26.62,26.66,26.6,26.65,29770.0
2020-08-21 10:40:00,26.65,26.71,26.65,26.69,40650.0,26.65,26.71,26.65,26.69,40650.0
2020-08-21 10:45:00,26.7,26.72,26.58,26.59,31660.0,26.7,26.72,26.58,26.59,31660.0
2020-08-21 10:50:00,26.62,26.65,26.57,26.63,26810.0,26.62,26.65,26.57,26.63,26810.0
2020-08-21 10:55:00,26.63,26.66,26.55,26.57,30200.0,26.63,26.66,26.55,26.57,30200.0
2020-08-21 11:00:00,26.56,26.56,26.46,26.46,14490.0,26.56,26.56,26.46,26.46,14490.0
2020-08-21 11:05:00,26.47,26.47,26.38,26.38,23655.0,26.47,26.47,26.38,26.38,23655.0
2020-08-21 11:10:00,26.38,26.55,26.38,26.44,108970.0,26.38,26.55,26.38,26.44,108970.0
2020-08-21 11:15:00,26.46,26.49,26.44,26.44,23145.0,26.46,26.49,26.44,26.44,23145.0
2020-08-21 11:20:00,26.43,26.52,26.43,26.52,13000.0,26.43,26.52,26.43,26.52,13000.0
2020-08-21 11:25:00,26.51,26.51,26.44,26.45,19745.0,26.51,26.51,26.44,26.45,19745.0
2020-08-21 11:30:00,26.47,26.47,26.36,26.36,18270.0,26.47,26.47,26.36,26.36,18270.0
2020-08-21 11:35:00,26.37,26.39,26.36,26.39,11750.0,26.37,26.39,26.36,26.39,11750.0
2020-08-21 11:40:00,26.37,26.38,26.32,26.34,31830.0,26.37,26.38,26.32,26.34,31830.0
2020-08-21 11:45:00,26.35,26.37,26.34,26.35,16350.0,26.35,26.37,26.34,26.35,16350.0
2020-08-21 11:50:00,26.34,26.34,26.31,26.32,11280.0,26.34,26.34,26.31,26.32,11280.0
2020-08-21 11:55:00,26.34,26.34,26.27,26.27,6705.0,26.34,26.34,26.27,26.27,6705.0
2020-08-21 12:00:00,26.28,26.32,26.28,26.32,7100.0,26.28,26.32,26.28,26.32,7100.0
2020-08-21 12:05:00,26.32,26.38,26.32,26.38,10245.0,26.32,26.38,26.32,26.38,10245.0
2020-08-21 12:10:00,26.39,26.39,26.38,26.38,7250.0,26.39,26.39,26.38,26.38,7250.0
2020-08-21 12:15:00,26.4,26.41,26.38,26.38,6025.0,26.4,26.41,26.38,26.38,6025.0
2020-08-21 12:20:00,26.38,26.39,26.37,26.39,1500.0,26.38,26.39,26.37,26.39,1500.0
2020-08-21 12:25:00,26.39,26.39,26.37,26.38,5250.0,26.39,26.39,26.37,26.38,5250.0
2020-08-21 12:30:00,26.39,26.39,26.36,26.36,5205.0,26.39,26.39,26.36,26.36,5205.0
2020-08-21 12:35:00,26.36,26.37,26.34,26.34,5640.0,26.36,26.37,26.34,26.34,5640.0
2020-08-21 12:40:00,26.33,26.36,26.33,26.36,9675.0,26.33,26.36,26.33,26.36,9675.0
2020-08-21 12:45:00,26.36,26.37,26.36,26.37,2500.0,26.36,26.37,26.36,26.37,2500.0
2020-08-21 12:50:00,26.36,26.36,26.3,26.32,8445.0,26.36,26.36,26.3,26.32,8445.0
2020-08-21 12:55:00,26.33,26.33,26.29,26.31,8570.0,26.33,26.33,26.29,26.31,8570.0
2020-08-21 13:00:00,26.3,26.3,26.25,26.27,10705.0,26.3,26.3,26.25,26.27,10705.0
2020-08-21 13:05:00,26.27,26.29,26.27,26.28,11185.0,26.27,26.29,26.27,26.28,11185.0
2020-08-21 13:10:00,26.26,26.26,26.23,26.26,7850.0,26.26,26.26,26.23,26.26,7850.0
2020-08-21 13:15:00,26.27,26.27,26.24,26.26,4630.0,26.27,26.27,26.24,26.26,4630.0
2020-08-21 13:20:00,26.26,26.26,26.21,26.21,8000.0,26.26,26.26,26.21,26.21,8000.0
2020-08-21 13:25:00,26.22,26.25,26.22,26.24,5580.0,26.22,26.25,26.22,26.24,5580.0
2020-08-21 13:30:00,26.24,26.25,26.22,26.25,6325.0,26.24,26.25,26.22,26.25,6325.0
2020-08-21 13:35:00,26.25,26.26,26.25,26.26,3500.0,26.25,26.26,26.25,26.26,3500.0
2020-08-21 13:40:00,26.25,26.26,26.22,26.22,9825.0,26.25,26.26,26.22,26.22,9825.0
2020-08-21 13:45:00,26.21,26.21,26.18,26.2,13915.0,26.21,26.21,26.18,26.2,13915.0
2020-08-21 13:50:00,26.21,26.22,26.2,26.21,4720.0,26.21,26.22,26.2,26.21,4720.0
2020-08-21 13:55:00,26.2,26.22,26.19,26.22,10125.0,26.2,26.22,26.19,26.22,10125.0
2020-08-21 14:00:00,26.24,26.27,26.24,26.27,5000.0,26.24,26.27,26.24,26.27,5000.0
2020-08-21 14:05:00,26.27,26.27,26.25,26.27,11240.0,26.27,26.27,26.25,26.27,11240.0
2020-08-21 14:10:00,26.27,26.3,26.27,26.28,7540.0,26.27,26.3,26.27,26.28,7540.0
2020-08-21 14:15:00,26.3,26.31,26.29,26.31,6235.0,26.3,26.31,26.29,26.31,6235.0
2020-08-21 14:20:00,26.3,26.3,26.26,26.26,12755.0,26.3,26.3,26.26,26.26,12755.0
2020-08-21 14:25:00,26.26,26.27,26.23,26.24,9315.0,26.26,26.27,26.23,26.24,9315.0
2020-08-21 14:30:00,26.22,26.24,26.21,26.24,21900.0,26.22,26.24,26.21,26.24,21900.0
2020-08-21 14:35:00,26.24,26.26,26.23,26.24,11835.0,26.24,26.26,26.23,26.24,11835.0
2020-08-21 14:40:00,26.24,26.27,26.23,26.27,5600.0,26.24,26.27,26.23,26.27,5600.0
2020-08-21 14:45:00,26.25,26.28,26.25,26.28,10440.0,26.25,26.28,26.25,26.28,10440.0
2020-08-21 14:50:00,26.29,26.29,26.26,26.28,1500.0,26.29,26.29,26.26,26.28,1500.0
2020-08-21 14:55:00,26.27,26.3,26.27,26.29,14165.0,26.27,26.3,26.27,26.29,14165.0
2020-08-21 15:00:00,26.28,26.31,26.27,26.27,17355.0,26.28,26.31,26.27,26.27,17355.0
2020-08-21 15:05:00,26.29,26.3,26.29,26.3,5055.0,26.29,26.3,26.29,26.3,5055.0
2020-08-21 15:10:00,26.28,26.29,26.28,26.29,13650.0,26.28,26.29,26.28,26.29,13650.0
2020-08-21 15:15:00,26.28,26.3,26.27,26.27,17585.0,26.28,26.3,26.27,26.27,17585.0
2020-08-21 15:20:00,26.28,26.33,26.28,26.33,21010.0,26.28,26.33,26.28,26.33,21010.0
2020-08-21 15:25:00,26.34,26.36,26.33,26.36,35315.0,26.34,26.36,26.33,26.36,35315.0
2020-08-21 15:30:00,26.34,26.35,26.28,26.35,106270.0,26.34,26.35,26.28,26.35,106270.0
2020-08-21 15:35:00,26.36,26.39,26.35,26.36,42315.0,26.36,26.39,26.35,26.36,42315.0
2020-08-21 15:40:00,26.36,26.36,26.34,26.35,33760.0,26.36,26.36,26.34,26.35,33760.0
2020-08-21 15:45:00,26.35,26.37,26.35,26.36,38785.0,26.35,26.37,26.35,26.36,38785.0
2020-08-21 15:50:00,26.36,26.4,26.35,26.39,73400.0,26.36,26.4,26.35,26.39,73400.0
2020-08-21 15:55:00,26.39,26.4,26.33,26.33,169110.0,26.39,26.4,26.33,26.33,169110.0
2020-08-24 09:30:00,26.66,26.9,26.6,26.85,196830.0,26.66,26.9,26.6,26.85,196830.0
2020-08-24 09:35:00,26.77,26.91,26.55,26.56,51690.0,26.77,26.91,26.55,26.56,51690.0
2020-08-24 09:40:00,26.54,26.58,26.5,26.51,30935.0,26.54,26.58,26.5,26.51,30935.0
2020-08-24 09:45:00,26.46,26.59,26.41,26.43,26150.0,26.46,26.59,26.41,26.43,26150.0
2020-08-24 09:50:00,26.42,26.45,26.15,26.16,113020.0,26.42,26.45,26.15,26.16,113020.0
2020-08-24 09:55:00,26.16,26.32,26.16,26.32,48940.0,26.16,26.32,26.16,26.32,48940.0
2020-08-24 10:00:00,26.32,26.32,26.13,26.19,46590.0,26.32,26.32,26.13,26.19,46590.0
2020-08-24 10:05:00,26.19,26.22,26.09,26.13,41970.0,26.19,26.22,26.09,26.13,41970.0
2020-08-24 10:10:00,26.16,26.28,26.16,26.27,19495.0,26.16,26.28,26.16,26.27,19495.0
2020-08-24 10:15:00,26.29,26.35,26.25,26.33,38655.0,26.29,26.35,26.25,26.33,38655.0
2020-08-24 10:20:00,26.34,26.39,26.3,26.36,13660.0,26.34,26.39,26.3,26.36,13660.0
2020-08-24 10:25:00,26.35,26.41,26.31,26.31,22720.0,26.35,26.41,26.31,26.31,22720.0
2020-08-24 10:30:00,26.26,26.28,26.17,26.18,21030.0,26.26,26.28,26.17,26.18,21030.0
2020-08-24 10:35:00,26.2,26.24,26.15,26.18,12605.0,26.2,26.24,26.15,26.18,12605.0
2020-08-24 10:40:00,26.14,26.15,26.1,26.13,21125.0,26.14,26.15,26.1,26.13,21125.0
2020-08-24 10:45:00,26.14,26.15,26.05,26.08,35130.0,26.14,26.15,26.05,26.08,35130.0
2020-08-24 10:50:00,26.06,26.06,25.91,25.94,62340.0,26.06,26.06,25.91,25.94,62340.0
2020-08-24 10:55:00,25.95,25.97,25.83,25.89,40750.0,25.95,25.97,25.83,25.89,40750.0
2020-08-24 11:00:00,25.86,26.03,25.86,25.99,74480.0,25.86,26.03,25.86,25.99,74480.0
2020-08-24 11:05:00,25.98,26.02,25.96,25.99,21570.0,25.98,26.02,25.96,25.99,21570.0
2020-08-24 11:10:00,26.01,26.01,25.95,25.97,54025.0,26.01,26.01,25.95,25.97,54025.0
2020-08-24 11:15:00,25.96,25.97,25.94,25.96,67895.0,25.96,25.97,25.94,25.96,67895.0
2020-08-24 11:20:00,25.97,25.99,25.97,25.99,13925.0,25.97,25.99,25.97,25.99,13925.0
2020-08-24 11:25:00,26.0,26.0,25.94,25.96,82620.0,26.0,26.0,25.94,25.96,82620.0
2020-08-24 11:30:00,25.96,26.01,25.95,26.01,28490.0,25.96,26.01,25.95,26.01,28490.0
2020-08-24 11:35:00,26.0,26.02,25.98,25.99,32080.0,26.0,26.02,25.98,25.99,32080.0
2020-08-24 11:40:00,26.01,26.07,26.01,26.07,15500.0,26.01,26.07,26.01,26.07,15500.0
2020-08-24 11:45:00,26.07,26.11,26.07,26.1,16130.0,26.07,26.11,26.07,26.1,16130.0
2020-08-24 11:50:00,26.11,26.11,26.0,26.04,14060.0,26.11,26.11,26.0,26.04,14060.0
2020-08-24 11:55:00,26.07,26.1,26.05,26.1,18515.0,26.07,26.1,26.05,26.1,18515.0
2020-08-24 12:00:00,26.11,26.21,26.11,26.21,19930.0,26.11,26.21,26.11,26.21,19930.0
2020-08-24 12:05:00,26.23,26.24,26.21,26.22,11900.0,26.23,26.24,26.21,26.22,11900.0
2020-08-24 12:10:00,26.22,26.26,26.22,26.23,6500.0,26.22,26.26,26.22,26.23,6500.0
2020-08-24 12:15:00,26.24,26.29,26.23,26.29,15500.0,26.24,26.29,26.23,26.29,15500.0
2020-08-24 12:20:00,26.29,26.29,26.23,26.25,46365.0,26.29,26.29,26.23,26.25,46365.0
2020-08-24 12:25:00,26.26,26.26,26.2,26.23,83825.0,26.26,26.26,26.2,26.23,83825.0
2020-08-24 12:30:00,26.23,26.28,26.2,26.26,28280.0,26.23,26.28,26.2,26.26,28280.0
2020-08-24 12:35:00,26.26,26.29,26.26,26.29,9500.0,26.26,26.29,26.26,26.29,9500.0
2020-08-24 12:40:00,26.28,26.28,26.24,26.27,18870.0,26.28,26.28,26.24,26.27,18870.0
2020-08-24 12:45:00,26.26,26.27,26.24,26.25,10000.0,26.26,26.27,26.24,26.25,10000.0
2020-08-24 12:50:00,26.25,26.28,26.23,26.25,16155.0,26.25,26.28,26.23,26.25,16155.0
2020-08-24 12:55:00,26.26,26.27,26.23,26.25,22335.0,26.26,26.27,26.23,26.25,22335.0
2020-08-24 13:00:00,26.25,26.31,26.24,26.29,14770.0,26.25,26.31,26.24,26.29,14770.0
2020-08-24 13:05:00,26.3,26.34,26.29,26.33,16100.0,26.3,26.34,26.29,26.33,16100.0
2020-08-24 13:10:00,26.33,26.36,26.33,26.35,15035.0,26.33,26.36,26.33,26.35,15035.0
2020-08-24 13:15:00,26.34,26.34,26.31,26.32,17970.0,26.34,26.34,26.31,26.32,17970.0
2020-08-24 13:20:00,26.32,26.32,26.28,26.3,29050.0,26.32,26.32,26.28,26.3,29050.0
2020-08-24 13:25:00,26.3,26.32,26.23,26.23,28810.0,26.3,26.32,26.23,26.23,28810.0
2020-08-24 13:30:00,26.23,26.24,26.2,26.24,23280.0,26.23,26.24,26.2,26.24,23280.0
2020-08-24 13:35:00,26.28,26.29,26.25,26.28,10000.0,26.28,26.29,26.25,26.28,10000.0
2020-08-24 13:40:00,26.27,26.28,26.24,26.27,32160.0,26.27,26.28,26.24,26.27,32160.0
2020-08-24 13:45:00,26.26,26.33,26.26,26.33,36005.0,26.26,26.33,26.26,26.33,36005.0
2020-08-24 13:50:00,26.32,26.35,26.31,26.34,23915.0,26.32,26.35,26.31,26.34,23915.0
2020-08-24 13:55:00,26.34,26.37,26.33,26.34,8945.0,26.34,26.37,26.33,26.34,8945.0
2020-08-24 14:00:00,26.36,26.39,26.34,26.37,24305.0,26.36,26.39,26.34,26.37,24305.0
2020-08-24 14:05:00,26.38,26.41,26.38,26.38,24145.0,26.38,26.41,26.38,26.38,24145.0
2020-08-24 14:10:00,26.37,26.37,26.34,26.36,29025.0,26.37,26.37,26.34,26.36,29025.0
2020-08-24 14:15:00,26.35,26.4,26.34,26.4,15975.0,26.35,26.4,26.34,26.4,15975.0
2020-08-24 14:20:00,26.38,26.38,26.3,26.32,12250.0,26.38,26.38,26.3,26.32,12250.0
2020-08-24 14:25:00,26.31,26.32,26.29,26.32,13500.0,26.31,26.32,26.29,26.32,13500.0
2020-08-24 14:30:00,26.32,26.35,26.28,26.29,20810.0,26.32,26.35,26.28,26.29,20810.0
2020-08-24 14:35:00,26.3,26.33,26.28,26.3,19805.0,26.3,26.33,26.28,26.3,19805.0
2020-08-24 14:40:00,26.29,26.38,26.28,26.38,22275.0,26.29,26.38,26.28,26.38,22275.0
2020-08-24 14:45:00,26.37,26.41,26.37,26.37,82630.0,26.37,26.41,26.37,26.37,82630.0
2020-08-24 14:50:00,26.38,26.39,26.35,26.37,61785.0,26.38,26.39,26.35,26.37,61785.0
2020-08-24 14:55:00,26.38,26.42,26.38,26.38,40680.0,26.38,26.42,26.38,26.38,40680.0
2020-08-24 15:00:00,26.39,26.43,26.35,26.41,64745.0,26.39,26.43,26.35,26.41,64745.0
2020-08-24 15:05:00,26.41,26.44,26.41,26.42,24150.0,26.41,26.44,26.41,26.42,24150.0
2020-08-24 15:10:00,26.42,26.42,26.38,26.4,53810.0,26.42,26.42,26.38,26.4,53810.0
2020-08-24 15:15:00,26.4,26.49,26.4,26.49,83140.0,26.4,26.49,26.4,26.49,83140.0
2020-08-24 15:20:00,26.48,26.52,26.45,26.51,84785.0,26.48,26.52,26.45,26.51,84785.0
2020-08-24 15:25:00,26.51,26.53,26.43,26.44,51410.0,26.51,26.53,26.43,26.44,51410.0
2020-08-24 15:30:00,26.44,26.45,26.43,26.44,55920.0,26.44,26.45,26.43,26.44,55920.0
2020-08-24 15:35:00,26.44,26.49,26.44,26.46,90440.0,26.44,26.49,26.44,26.46,90440.0
2020-08-24 15:40:00,26.47,26.49,26.45,26.49,131520.0,26.47,26.49,26.45,26.49,131520.0
2020-08-24 15:45:00,26.49,26.54,26.49,26.5,175475.0,26.49,26.54,26.49,26.5,175475.0
2020-08-24 15:50:00,26.51,26.58,26.51,26.56,175190.0,26.51,26.58,26.51,26.56,175190.0
2020-08-24 15:55:00,26.56,26.64,26.54,26.61,426890.0,26.56,26.64,26.54,26.61,426890.0
2020-08-25 09:30:00,26.39,26.49,26.24,26.33,141500.0,26.39,26.49,26.24,26.33,141500.0
2020-08-25 09:35:00,26.36,26.44,26.31,26.44,47815.0,26.36,26.44,26.31,26.44,47815.0
2020-08-25 09:40:00,26.47,26.62,26.47,26.47,24085.0,26.47,26.62,26.47,26.47,24085.0
2020-08-25 09:45:00,26.51,26.51,26.24,26.26,175115.0,26.51,26.51,26.24,26.26,175115.0
2020-08-25 09:50:00,26.28,26.34,26.23,26.28,74130.0,26.28,26.34,26.23,26.28,74130.0
2020-08-25 09:55:00,26.28,26.38,26.26,26.38,17605.0,26.28,26.38,26.26,26.38,17605.0
2020-08-25 10:00:00,26.37,26.37,26.27,26.31,77750.0,26.37,26.37,26.27,26.31,77750.0
2020-08-25 10:05:00,26.29,26.31,26.25,26.27,87600.0,26.29,26.31,26.25,26.27,87600.0
2020-08-25 10:10:00,26.28,26.43,26.28,26.41,46545.0,26.28,26.43,26.28,26.41,46545.0
2020-08-25 10:15:00,26.44,26.5,26.43,26.44,15520.0,26.44,26.5,26.43,26.44,15520.0
2020-08-25 10:20:00,26.42,26.43,26.33,26.39,22750.0,26.42,26.43,26.33,26.39,22750.0
2020-08-25 10:25:00,26.4,26.42,26.36,26.36,24915.0,26.4,26.42,26.36,26.36,24915.0
2020-08-25 10:30:00,26.32,26.42,26.32,26.41,14240.0,26.32,26.42,26.32,26.41,14240.0
2020-08-25 10:35:00,26.4,26.45,26.4,26.44,16015.0,26.4,26.45,26.4,26.44,16015.0
2020-08-25 10:40:00,26.42,26.43,26.4,26.43,14750.0,26.42,26.43,26.4,26.43,14750.0
2020-08-25 10:45:00,26.42,26.46,26.41,26.42,22540.0,26.42,26.46,26.41,26.42,22540.0
2020-08-25 10:50:00,26.41,26.46,26.4,26.46,70740.0,26.41,26.46,26.4,26.46,70740.0
2020-08-25 10:55:00,26.46,26.48,26.44,26.47,14015.0,26.46,26.48,26.44,26.47,14015.0
2020-08-25 11:00:00,26.47,26.48,26.42,26.43,15905.0,26.47,26.48,26.42,26.43,15905.0
2020-08-25 11:05:00,26.43,26.49,26.42,26.49,23405.0,26.43,26.49,26.42,26.49,23405.0
2020-08-25 11:10:00,26.47,26.53,26.46,26.52,26800.0,26.47,26.53,26.46,26.52,26800.0
2020-08-25 11:15:00,26.53,26.59,26.51,26.59,28825.0,26.53,26.59,26.51,26.59,28825.0
2020-08-25 11:20:00,26.6,26.6,26.47,26.49,60675.0,26.6,26.6,26.47,26.49,60675.0
2020-08-25 11:25:00,26.49,26.5,26.41,26.43,26220.0,26.49,26.5,26.41,26.43,26220.0
2020-08-25 11:30:00,26.44,26.44,26.4,26.42,18650.0,26.44,26.44,26.4,26.42,18650.0
2020-08-25 11:35:00,26.41,26.41,26.36,26.36,19380.0,26.41,26.41,26.36,26.36,19380.0
2020-08-25 11:40:00,26.35,26.37,26.26,26.31,36880.0,26.35,26.37,26.26,26.31,36880.0
2020-08-25 11:45:00,26.31,26.31,26.27,26.28,34735.0,26.31,26.31,26.27,26.28,34735.0
2020-08-25 11:50:00,26.28,26.3,26.28,26.3,25735.0,26.28,26.3,26.28,26.3,25735.0
2020-08-25 11:55:00,26.31,26.34,26.31,26.33,12045.0,26.31,26.34,26.31,26.33,12045.0
2020-08-25 12:00:00,26.33,26.36,26.33,26.35,14570.0,26.33,26.36,26.33,26.35,14570.0
2020-08-25 12:05:00,26.37,26.4,26.36,26.4,11950.0,26.37,26.4,26.36,26.4,11950.0
2020-08-25 12:10:00,26.4,26.42,26.37,26.37,13015.0,26.4,26.42,26.37,26.37,13015.0
2020-08-25 12:15:00,26.36,26.4,26.36,26.38,13560.0,26.36,26.4,26.36,26.38,13560.0
2020-08-25 12:20:00,26.39,26.39,26.31,26.32,21165.0,26.39,26.39,26.31,26.32,21165.0
2020-08-25 12:25:00,26.32,26.34,26.3,26.32,10210.0,26.32,26.34,26.3,26.32,10210.0
2020-08-25 12:30:00,26.33,26.35,26.31,26.34,11830.0,26.33,26.35,26.31,26.34,11830.0
2020-08-25 12:35:00,26.35,26.36,26.32,26.34,8500.0,26.35,26.36,26.32,26.34,8500.0
2020-08-25 12:40:00,26.34,26.35,26.3,26.31,7690.0,26.34,26.35,26.3,26.31,7690.0
2020-08-25 12:45:00,26.31,26.33,26.31,26.32,10345.0,26.31,26.33,26.31,26.32,10345.0
2020-08-25 12:50:00,26.32,26.34,26.32,26.32,10815.0,26.32,26.34,26.32,26.32,10815.0
2020-08-25 12:55:00,26.32,26.33,26.31,26.33,9940.0,26.32,26.33,26.31,26.33,9940.0
2020-08-25 13:00:00,26.32,26.36,26.31,26.35,11000.0,26.32,26.36,26.31,26.35,11000.0
2020-08-25 13:05:00,26.34,26.35,26.33,26.35,11595.0,26.34,26.35,26.33,26.35,11595.0
2020-08-25 13:10:00,26.36,26.39,26.35,26.39,16580.0,26.36,26.39,26.35,26.39,16580.0
2020-08-25 13:15:00,26.39,26.39,26.37,26.38,8625.0,26.39,26.39,26.37,26.38,8625.0
2020-08-25 13:20:00,26.36,26.36,26.34,26.34,15500.0,26.36,26.36,26.34,26.34,15500.0
2020-08-25 13:25:00,26.34,26.36,26.33,26.35,12025.0,26.34,26.36,26.33,26.35,12025.0
2020-08-25 13:30:00,26.35,26.37,26.34,26.35,18510.0,26.35,26.37,26.34,26.35,18510.0
2020-08-25 13:35:00,26.36,26.38,26.36,26.37,5575.0,26.36,26.38,26.36,26.37,5575.0
2020-08-25 13:40:00,26.36,26.39,26.36,26.36,13940.0,26.36,26.39,26.36,26.36,13940.0
2020-08-25 13:45:00,26.36,26.38,26.35,26.38,14815.0,26.36,26.38,26.35,26.38,14815.0
2020-08-25 13:50:00,26.38,26.39,26.36,26.36,49880.0,26.38,26.39,26.36,26.36,49880.0
2020-08-25 13:55:00,26.36,26.37,26.36,26.36,47095.0,26.36,26.37,26.36,26.36,47095.0
2020-08-25 14:00:00,26.36,26.39,26.36,26.38,24015.0,26.36,26.39,26.36,26.38,24015.0
2020-08-25 14:05:00,26.38,26.38,26.36,26.37,14490.0,26.38,26.38,26.36,26.37,14490.0
2020-08-25 14:10:00,26.37,26.4,26.37,26.4,17715.0,26.37,26.4,26.37,26.4,17715.0
2020-08-25 14:15:00,26.4,26.45,26.38,26.43,32860.0,26.4,26.45,26.38,26.43,32860.0
2020-08-25 14:20:00,26.44,26.44,26.43,26.43,7000.0,26.44,26.44,26.43,26.43,7000.0
2020-08-25 14:25:00,26.42,26.5,26.42,26.49,21625.0,26.42,26.5,26.42,26.49,21625.0
2020-08-25 14:30:00,26.49,26.52,26.49,26.52,11680.0,26.49,26.52,26.49,26.52,11680.0
2020-08-25 14:35:00,26.51,26.52,26.47,26.51,32320.0,26.51,26.52,26.47,26.51,32320.0
2020-08-25 14:40:00,26.53,26.57,26.51,26.51,24360.0,26.53,26.57,26.51,26.51,24360.0
2020-08-25 14:45:00,26.53,26.55,26.49,26.51,18160.0,26.53,26.55,26.49,26.51,18160.0
2020-08-25 14:50:00,26.51,26.52,26.49,26.5,18635.0,26.51,26.52,26.49,26.5,18635.0
2020-08-25 14:55:00,26.52,26.55,26.5,26.54,13620.0,26.52,26.55,26.5,26.54,13620.0
2020-08-25 15:00:00,26.53,26.53,26.5,26.53,24155.0,26.53,26.53,26.5,26.53,24155.0
2020-08-25 15:05:00,26.53,26.54,26.51,26.52,8660.0,26.53,26.54,26.51,26.52,8660.0
2020-08-25 15:10:00,26.52,26.55,26.51,26.54,155125.0,26.52,26.55,26.51,26.54,155125.0
2020-08-25 15:15:00,26.54,26.59,26.54,26.58,37405.0,26.54,26.59,26.54,26.58,37405.0
2020-08-25 15:20:00,26.58,26.6,26.58,26.6,59025.0,26.58,26.6,26.58,26.6,59025.0
2020-08-25 15:25:00,26.6,26.6,26.57,26.6,61260.0,26.6,26.6,26.57,26.6,61260.0
2020-08-25 15:30:00,26.59,26.6,26.56,26.59,36355.0,26.59,26.6,26.56,26.59,36355.0
2020-08-25 15:35:00,26.59,26.62,26.58,26.61,62355.0,26.59,26.62,26.58,26.61,62355.0
2020-08-25 15:40:00,26.61,26.62,26.59,26.6,40745.0,26.61,26.62,26.59,26.6,40745.0
2020-08-25 15:45:00,26.6,26.67,26.6,26.67,91900.0,26.6,26.67,26.6,26.67,91900.0
2020-08-25 15:50:00,26.68,26.68,26.62,26.65,102545.0,26.68,26.68,26.62,26.65,102545.0
2020-08-25 15:55:00,26.65,26.67,26.63,26.66,179840.0,26.65,26.67,26.63,26.66,179840.0
2020-08-26 09:30:00,26.8,27.06,26.76,27.06,196385.0,26.8,27.06,26.76,27.06,196385.0
2020-08-26 09:35:00,27.07,27.15,26.97,27.04,49970.0,27.07,27.15,26.97,27.04,49970.0
2020-08-26 09:40:00,27.01,27.22,26.96,27.22,88730.0,27.01,27.22,26.96,27.22,88730.0
2020-08-26 09:45:00,27.24,27.24,27.14,27.18,86245.0,27.24,27.24,27.14,27.18,86245.0
2020-08-26 09:50:00,27.17,27.24,27.13,27.16,65560.0,27.17,27.24,27.13,27.16,65560.0
2020-08-26 09:55:00,27.18,27.38,27.18,27.37,103605.0,27.18,27.38,27.18,27.37,103605.0
2020-08-26 10:00:00,27.37,27.44,27.3,27.33,126965.0,27.37,27.44,27.3,27.33,126965.0
2020-08-26 10:05:00,27.33,27.5,27.32,27.47,103955.0,27.33,27.5,27.32,27.47,103955.0
2020-08-26 10:10:00,27.46,27.47,27.3,27.35,43250.0,27.46,27.47,27.3,27.35,43250.0
2020-08-26 10:15:00,27.36,27.45,27.36,27.42,55095.0,27.36,27.45,27.36,27.42,55095.0
2020-08-26 10:20:00,27.41,27.52,27.41,27.52,85395.0,27.41,27.52,27.41,27.52,85395.0
2020-08-26 10:25:00,27.53,27.6,27.47,27.59,50810.0,27.53,27.6,27.47,27.59,50810.0
2020-08-26 10:30:00,27.59,27.61,27.45,27.45,107290.0,27.59,27.61,27.45,27.45,107290.0
2020-08-26 10:35:00,27.45,27.53,27.45,27.52,40960.0,27.45,27.53,27.45,27.52,40960.0
2020-08-26 10:40:00,27.52,27.58,27.52,27.58,36660.0,27.52,27.58,27.52,27.58,36660.0
2020-08-26 10:45:00,27.59,27.64,27.53,27.63,55060.0,27.59,27.64,27.53,27.63,55060.0
2020-08-26 10:50:00,27.64,27.66,27.6,27.62,29845.0,27.64,27.66,27.6,27.62,29845.0
2020-08-26 10:55:00,27.62,27.69,27.62,27.67,48040.0,27.62,27.69,27.62,27.67,48040.0
2020-08-26 11:00:00,27.7,27.73,27.68,27.73,43465.0,27.7,27.73,27.68,27.73,43465.0
2020-08-26 11:05:00,27.73,27.73,27.67,27.72,36690.0,27.73,27.73,27.67,27.72,36690.0
2020-08-26 11:10:00,27.72,27.73,27.63,27.63,26625.0,27.72,27.73,27.63,27.63,26625.0
2020-08-26 11:15:00,27.64,27.65,27.58,27.62,56840.0,27.64,27.65,27.58,27.62,56840.0
2020-08-26 11:20:00,27.61,27.61,27.57,27.6,37225.0,27.61,27.61,27.57,27.6,37225.0
2020-08-26 11:25:00,27.61,27.61,27.49,27.53,35220.0,27.61,27.61,27.49,27.53,35220.0
2020-08-26 11:30:00,27.53,27.58,27.53,27.56,21245.0,27.53,27.58,27.53,27.56,21245.0
2020-08-26 11:35:00,27.55,27.56,27.5,27.52,40125.0,27.55,27.56,27.5,27.52,40125.0
2020-08-26 11:40:00,27.52,27.55,27.5,27.51,35840.0,27.52,27.55,27.5,27.51,35840.0
2020-08-26 11:45:00,27.49,27.51,27.37,27.39,53390.0,27.49,27.51,27.37,27.39,53390.0
2020-08-26 11:50:00,27.4,27.41,27.34,27.41,35495.0,27.4,27.41,27.34,27.41,35495.0
2020-08-26 11:55:00,27.43,27.43,27.39,27.4,40700.0,27.43,27.43,27.39,27.4,40700.0
2020-08-26 12:00:00,27.4,27.49,27.37,27.47,39095.0,27.4,27.49,27.37,27.47,39095.0
2020-08-26 12:05:00,27.46,27.55,27.46,27.54,35250.0,27.46,27.55,27.46,27.54,35250.0
2020-08-26 12:10:00,27.55,27.58,27.54,27.58,27340.0,27.55,27.58,27.54,27.58,27340.0
2020-08-26 12:15:00,27.58,27.59,27.56,27.59,17160.0,27.58,27.59,27.56,27.59,17160.0
2020-08-26 12:20:00,27.59,27.59,27.55,27.59,24935.0,27.59,27.59,27.55,27.59,24935.0
2020-08-26 12:25:00,27.57,27.65,27.57,27.6,55520.0,27.57,27.65,27.57,27.6,55520.0
2020-08-26 12:30:00,27.59,27.63,27.56,27.58,33030.0,27.59,27.63,27.56,27.58,33030.0
2020-08-26 12:35:00,27.58,27.59,27.54,27.54,30940.0,27.58,27.59,27.54,27.54,30940.0
2020-08-26 12:40:00,27.56,27.56,27.43,27.44,31065.0,27.56,27.56,27.43,27.44,31065.0
2020-08-26 12:45:00,27.45,27.45,27.36,27.39,26100.0,27.45,27.45,27.36,27.39,26100.0
2020-08-26 12:50:00,27.41,27.46,27.41,27.41,19205.0,27.41,27.46,27.41,27.41,19205.0
2020-08-26 12:55:00,27.42,27.43,27.39,27.4,14610.0,27.42,27.43,27.39,27.4,14610.0
2020-08-26 13:00:00,27.41,27.47,27.41,27.46,19110.0,27.41,27.47,27.41,27.46,19110.0
2020-08-26 13:05:00,27.46,27.49,27.45,27.45,13110.0,27.46,27.49,27.45,27.45,13110.0
2020-08-26 13:10:00,27.47,27.47,27.4,27.4,33615.0,27.47,27.47,27.4,27.4,33615.0
2020-08-26 13:15:00,27.39,27.46,27.39,27.46,23305.0,27.39,27.46,27.39,27.46,23305.0
2020-08-26 13:20:00,27.45,27.49,27.44,27.49,51655.0,27.45,27.49,27.44,27.49,51655.0
2020-08-26 13:25:00,27.49,27.5,27.39,27.39,63600.0,27.49,27.5,27.39,27.39,63600.0
2020-08-26 13:30:00,27.4,27.45,27.39,27.43,39875.0,27.4,27.45,27.39,27.43,39875.0
2020-08-26 13:35:00,27.43,27.45,27.41,27.45,49960.0,27.43,27.45,27.41,27.45,49960.0
2020-08-26 13:40:00,27.44,27.45,27.4,27.4,40655.0,27.44,27.45,27.4,27.4,40655.0
2020-08-26 13:45:00,27.41,27.41,27.34,27.35,49120.0,27.41,27.41,27.34,27.35,49120.0
2020-08-26 13:50:00,27.36,27.41,27.34,27.41,13470.0,27.36,27.41,27.34,27.41,13470.0
2020-08-26 13:55:00,27.41,27.44,27.4,27.44,18170.0,27.41,27.44,27.4,27.44,18170.0
2020-08-26 14:00:00,27.45,27.46,27.4,27.4,37130.0,27.45,27.46,27.4,27.4,37130.0
2020-08-26 14:05:00,27.39,27.41,27.34,27.37,34010.0,27.39,27.41,27.34,27.37,34010.0
2020-08-26 14:10:00,27.37,27.37,27.34,27.35,13615.0,27.37,27.37,27.34,27.35,13615.0
2020-08-26 14:15:00,27.34,27.38,27.34,27.38,17750.0,27.34,27.38,27.34,27.38,17750.0
2020-08-26 14:20:00,27.37,27.37,27.34,27.36,24725.0,27.37,27.37,27.34,27.36,24725.0
2020-08-26 14:25:00,27.36,27.36,27.31,27.32,25210.0,27.36,27.36,27.31,27.32,25210.0
2020-08-26 14:30:00,27.33,27.34,27.25,27.29,47160.0,27.33,27.34,27.25,27.29,47160.0
2020-08-26 14:35:00,27.29,27.29,27.24,27.27,32080.0,27.29,27.29,27.24,27.27,32080.0
2020-08-26 14:40:00,27.29,27.29,27.18,27.19,45940.0,27.29,27.29,27.18,27.19,45940.0
2020-08-26 14:45:00,27.19,27.22,27.18,27.22,28865.0,27.19,27.22,27.18,27.22,28865.0
2020-08-26 14:50:00,27.23,27.24,27.17,27.18,51020.0,27.23,27.24,27.17,27.18,51020.0
2020-08-26 14:55:00,27.18,27.19,27.08,27.13,62970.0,27.18,27.19,27.08,27.13,62970.0
2020-08-26 15:00:00,27.14,27.2,27.13,27.17,39305.0,27.14,27.2,27.13,27.17,39305.0
2020-08-26 15:05:00,27.18,27.22,27.16,27.16,28200.0,27.18,27.22,27.16,27.16,28200.0
2020-08-26 15:10:00,27.18,27.2,27.16,27.18,43640.0,27.18,27.2,27.16,27.18,43640.0
2020-08-26 15:15:00,27.19,27.2,27.15,27.17,34430.0,27.19,27.2,27.15,27.17,34430.0
2020-08-26 15:20:00,27.17,27.22,27.15,27.2,42645.0,27.17,27.22,27.15,27.2,42645.0
2020-08-26 15:25:00,27.2,27.24,27.2,27.24,54770.0,27.2,27.24,27.2,27.24,54770.0
2020-08-26 15:30:00,27.25,27.26,27.21,27.23,76980.0,27.25,27.26,27.21,27.23,76980.0
2020-08-26 15:35:00,27.23,27.33,27.21,27.32,292120.0,27.23,27.33,27.21,27.32,292120.0
2020-08-26 15:40:00,27.31,27.33,27.3,27.31,80040.0,27.31,27.33,27.3,27.31,80040.0
2020-08-26 15:45:00,27.31,27.45,27.3,27.44,319975.0,27.31,27.45,27.3,27.44,319975.0
2020-08-26 15:50:00,27.44,27.47,27.41,27.45,160095.0,27.44,27.47,27.41,27.45,160095.0
2020-08-26 15:55:00,27.46,27.49,27.43,27.44,184825.0,27.46,27.49,27.43,27.44,184825.0
2020-08-27 09:30:00,27.34,27.34,26.92,26.98,217350.0,27.34,27.34,26.92,26.98,217350.0
2020-08-27 09:35:00,26.98,27.07,26.71,26.74,64760.0,26.98,27.07,26.71,26.74,64760.0
2020-08-27 09:40:00,26.78,26.84,26.73,26.79,65320.0,26.78,26.84,26.73,26.79,65320.0
2020-08-27 09:45:00,26.8,26.83,26.53,26.55,207635.0,26.8,26.83,26.53,26.55,207635.0
2020-08-27 09:50:00,26.52,26.75,26.52,26.68,244400.0,26.52,26.75,26.52,26.68,244400.0
2020-08-27 09:55:00,26.68,26.72,26.4,26.41,291435.0,26.68,26.72,26.4,26.41,291435.0
2020-08-27 10:00:00,26.46,26.46,26.26,26.28,93640.0,26.46,26.46,26.26,26.28,93640.0
2020-08-27 10:05:00,26.28,26.3,26.14,26.27,75735.0,26.28,26.3,26.14,26.27,75735.0
2020-08-27 10:10:00,26.29,26.42,26.18,26.35,44510.0,26.29,26.42,26.18,26.35,44510.0
2020-08-27 10:15:00,26.34,26.41,26.24,26.37,49120.0,26.34,26.41,26.24,26.37,49120.0
2020-08-27 10:20:00,26.36,26.49,26.36,26.41,255920.0,26.36,26.49,26.36,26.41,255920.0
2020-08-27 10:25:00,26.4,26.49,26.38,26.49,43000.0,26.4,26.49,26.38,26.49,43000.0
2020-08-27 10:30:00,26.48,26.56,26.47,26.51,35030.0,26.48,26.56,26.47,26.51,35030.0
2020-08-27 10:35:00,26.49,26.53,26.47,26.5,52355.0,26.49,26.53,26.47,26.5,52355.0
2020-08-27 10:40:00,26.5,26.54,26.45,26.51,57075.0,26.5,26.54,26.45,26.51,57075.0
2020-08-27 10:45:00,26.51,26.51,26.4,26.42,98400.0,26.51,26.51,26.4,26.42,98400.0
2020-08-27 10:50:00,26.39,26.52,26.36,26.51,130020.0,26.39,26.52,26.36,26.51,130020.0
2020-08-27 10:55:00,26.51,26.54,26.47,26.5,24230.0,26.51,26.54,26.47,26.5,24230.0
2020-08-27 11:00:00,26.54,26.59,26.5,26.59,27350.0,26.54,26.59,26.5,26.59,27350.0
2020-08-27 11:05:00,26.58,26.63,26.5,26.5,28850.0,26.58,26.63,26.5,26.5,28850.0
2020-08-27 11:10:00,26.49,26.5,26.33,26.37,69285.0,26.49,26.5,26.33,26.37,69285.0
2020-08-27 11:15:00,26.36,26.37,26.29,26.3,36750.0,26.36,26.37,26.29,26.3,36750.0
2020-08-27 11:20:00,26.31,26.42,26.31,26.4,41525.0,26.31,26.42,26.31,26.4,41525.0
2020-08-27 11:25:00,26.4,26.4,26.33,26.36,85195.0,26.4,26.4,26.33,26.36,85195.0
2020-08-27 11:30:00,26.34,26.35,26.26,26.31,45735.0,26.34,26.35,26.26,26.31,45735.0
2020-08-27 11:35:00,26.33,26.44,26.33,26.43,34660.0,26.33,26.44,26.33,26.43,34660.0
2020-08-27 11:40:00,26.44,26.45,26.39,26.4,26870.0,26.44,26.45,26.39,26.4,26870.0
2020-08-27 11:45:00,26.41,26.41,26.36,26.36,31190.0,26.41,26.41,26.36,26.36,31190.0
2020-08-27 11:50:00,26.38,26.43,26.38,26.42,44785.0,26.38,26.43,26.38,26.42,44785.0
2020-08-27 11:55:00,26.42,26.44,26.39,26.41,43875.0,26.42,26.44,26.39,26.41,43875.0
2020-08-27 12:00:00,26.41,26.44,26.39,26.4,109525.0,26.41,26.44,26.39,26.4,109525.0
2020-08-27 12:05:00,26.4,26.46,26.39,26.45,53745.0,26.4,26.46,26.39,26.45,53745.0
2020-08-27 12:10:00,26.44,26.46,26.39,26.39,16275.0,26.44,26.46,26.39,26.39,16275.0
2020-08-27 12:15:00,26.42,26.42,26.28,26.29,23445.0,26.42,26.42,26.28,26.29,23445.0
2020-08-27 12:20:00,26.27,26.27,26.22,26.26,32775.0,26.27,26.27,26.22,26.26,32775.0
2020-08-27 12:25:00,26.24,26.32,26.2,26.23,30480.0,26.24,26.32,26.2,26.23,30480.0
2020-08-27 12:30:00,26.26,26.28,26.19,26.22,49760.0,26.26,26.28,26.19,26.22,49760.0
2020-08-27 12:35:00,26.23,26.24,26.14,26.14,33575.0,26.23,26.24,26.14,26.14,33575.0
2020-08-27 12:40:00,26.15,26.22,26.11,26.18,77330.0,26.15,26.22,26.11,26.18,77330.0
2020-08-27 12:45:00,26.18,26.23,26.16,26.19,183570.0,26.18,26.23,26.16,26.19,183570.0
2020-08-27 12:50:00,26.2,26.22,26.08,26.18,281605.0,26.2,26.22,26.08,26.18,281605.0
2020-08-27 12:55:00,26.17,26.26,26.17,26.22,183465.0,26.17,26.26,26.17,26.22,183465.0
2020-08-27 13:00:00,26.21,26.26,26.19,26.24,95600.0,26.21,26.26,26.19,26.24,95600.0
2020-08-27 13:05:00,26.25,26.31,26.21,26.3,60065.0,26.25,26.31,26.21,26.3,60065.0
2020-08-27 13:10:00,26.31,26.38,26.3,26.34,51765.0,26.31,26.38,26.3,26.34,51765.0
2020-08-27 13:15:00,26.33,26.36,26.28,26.36,86580.0,26.33,26.36,26.28,26.36,86580.0
2020-08-27 13:20:00,26.35,26.38,26.34,26.36,45490.0,26.35,26.38,26.34,26.36,45490.0
2020-08-27 13:25:00,26.38,26.45,26.38,26.4,28975.0,26.38,26.45,26.38,26.4,28975.0
2020-08-27 13:30:00,26.39,26.39,26.3,26.3,26635.0,26.39,26.39,26.3,26.3,26635.0
2020-08-27 13:35:00,26.3,26.32,26.3,26.31,8800.0,26.3,26.32,26.3,26.31,8800.0
2020-08-27 13:40:00,26.32,26.33,26.28,26.33,11025.0,26.32,26.33,26.28,26.33,11025.0
2020-08-27 13:45:00,26.32,26.34,26.3,26.31,17860.0,26.32,26.34,26.3,26.31,17860.0
2020-08-27 13:50:00,26.31,26.31,26.26,26.29,22510.0,26.31,26.31,26.26,26.29,22510.0
2020-08-27 13:55:00,26.28,26.37,26.28,26.36,24355.0,26.28,26.37,26.28,26.36,24355.0
2020-08-27 14:00:00,26.33,26.4,26.32,26.4,18275.0,26.33,26.4,26.32,26.4,18275.0
2020-08-27 14:05:00,26.4,26.4,26.34,26.37,9010.0,26.4,26.4,26.34,26.37,9010.0
2020-08-27 14:10:00,26.37,26.4,26.33,26.38,35775.0,26.37,26.4,26.33,26.38,35775.0
2020-08-27 14:15:00,26.38,26.4,26.37,26.37,16280.0,26.38,26.4,26.37,26.37,16280.0
2020-08-27 14:20:00,26.36,26.36,26.33,26.35,27540.0,26.36,26.36,26.33,26.35,27540.0
2020-08-27 14:25:00,26.35,26.42,26.35,26.41,14780.0,26.35,26.42,26.35,26.41,14780.0
2020-08-27 14:30:00,26.41,26.41,26.36,26.38,23825.0,26.41,26.41,26.36,26.38,23825.0
2020-08-27 14:35:00,26.39,26.4,26.36,26.37,30065.0,26.39,26.4,26.36,26.37,30065.0
2020-08-27 14:40:00,26.37,26.39,26.35,26.36,38280.0,26.37,26.39,26.35,26.36,38280.0
2020-08-27 14:45:00,26.36,26.37,26.35,26.35,98765.0,26.36,26.37,26.35,26.35,98765.0
2020-08-27 14:50:00,26.35,26.38,26.35,26.35,32680.0,26.35,26.38,26.35,26.35,32680.0
2020-08-27 14:55:00,26.36,26.39,26.35,26.38,18765.0,26.36,26.39,26.35,26.38,18765.0
2020-08-27 15:00:00,26.38,26.43,26.38,26.38,31580.0,26.38,26.43,26.38,26.38,31580.0
2020-08-27 15:05:00,26.37,26.44,26.36,26.43,44420.0,26.37,26.44,26.36,26.43,44420.0
2020-08-27 15:10:00,26.44,26.51,26.43,26.51,170210.0,26.44,26.51,26.43,26.51,170210.0
2020-08-27 15:15:00,26.5,26.51,26.46,26.49,63975.0,26.5,26.51,26.46,26.49,63975.0
2020-08-27 15:20:00,26.49,26.52,26.49,26.5,56650.0,26.49,26.52,26.49,26.5,56650.0
2020-08-27 15:25:00,26.48,26.5,26.48,26.48,50965.0,26.48,26.5,26.48,26.48,50965.0
2020-08-27 15:30:00,26.49,26.54,26.48,26.53,50390.0,26.49,26.54,26.48,26.53,50390.0
2020-08-27 15:35:00,26.53,26.54,26.5,26.5,51750.0,26.53,26.54,26.5,26.5,51750.0
2020-08-27 15:40:00,26.5,26.55,26.49,26.52,58750.0,26.5,26.55,26.49,26.52,58750.0
2020-08-27 15:45:00,26.52,26.57,26.5,26.52,106545.0,26.52,26.57,26.5,26.52,106545.0
2020-08-27 15:50:00,26.51,26.53,26.43,26.46,203220.0,26.51,26.53,26.43,26.46,203220.0
2020-08-27 15:55:00,26.45,26.48,26.42,26.43,299675.0,26.45,26.48,26.42,26.43,299675.0
2020-08-28 09:30:00,26.64,26.72,26.52,26.72,115275.0,26.64,26.72,26.52,26.72,115275.0
2020-08-28 09:35:00,26.77,26.85,26.66,26.66,91525.0,26.77,26.85,26.66,26.66,91525.0
2020-08-28 09:40:00,26.69,26.76,26.62,26.72,26300.0,26.69,26.76,26.62,26.72,26300.0
2020-08-28 09:45:00,26.67,26.68,26.45,26.48,29365.0,26.67,26.68,26.45,26.48,29365.0
2020-08-28 09:50:00,26.48,26.66,26.44,26.61,27990.0,26.48,26.66,26.44,26.61,27990.0
2020-08-28 09:55:00,26.59,26.65,26.56,26.63,112435.0,26.59,26.65,26.56,26.63,112435.0
2020-08-28 10:00:00,26.64,26.66,26.54,26.56,66590.0,26.64,26.66,26.54,26.56,66590.0
2020-08-28 10:05:00,26.55,26.61,26.5,26.61,76555.0,26.55,26.61,26.5,26.61,76555.0
2020-08-28 10:10:00,26.61,26.63,26.55,26.56,15370.0,26.61,26.63,26.55,26.56,15370.0
2020-08-28 10:15:00,26.58,26.59,26.55,26.57,11215.0,26.58,26.59,26.55,26.57,11215.0
2020-08-28 10:20:00,26.57,26.57,26.51,26.52,22000.0,26.57,26.57,26.51,26.52,22000.0
2020-08-28 10:25:00,26.53,26.6,26.5,26.59,27080.0,26.53,26.6,26.5,26.59,27080.0
2020-08-28 10:30:00,26.55,26.61,26.47,26.48,39390.0,26.55,26.61,26.47,26.48,39390.0
2020-08-28 10:35:00,26.47,26.48,26.4,26.43,33910.0,26.47,26.48,26.4,26.43,33910.0
2020-08-28 10:40:00,26.43,26.48,26.42,26.44,21025.0,26.43,26.48,26.42,26.44,21025.0
2020-08-28 10:45:00,26.42,26.42,26.26,26.3,85920.0,26.42,26.42,26.26,26.3,85920.0
2020-08-28 10:50:00,26.3,26.3,26.17,26.21,64505.0,26.3,26.3,26.17,26.21,64505.0
2020-08-28 10:55:00,26.23,26.24,26.19,26.23,37150.0,26.23,26.24,26.19,26.23,37150.0
2020-08-28 11:00:00,26.22,26.23,26.17,26.17,21825.0,26.22,26.23,26.17,26.17,21825.0
2020-08-28 11:05:00,26.2,26.26,26.19,26.22,20745.0,26.2,26.26,26.19,26.22,20745.0
2020-08-28 11:10:00,26.22,26.24,26.19,26.2,20285.0,26.22,26.24,26.19,26.2,20285.0
2020-08-28 11:15:00,26.2,26.26,26.2,26.24,21490.0,26.2,26.26,26.2,26.24,21490.0
2020-08-28 11:20:00,26.25,26.26,26.17,26.19,26515.0,26.25,26.26,26.17,26.19,26515.0
2020-08-28 11:25:00,26.19,26.26,26.18,26.23,26785.0,26.19,26.26,26.18,26.23,26785.0
2020-08-28 11:30:00,26.23,26.24,26.17,26.19,75885.0,26.23,26.24,26.17,26.19,75885.0
2020-08-28 11:35:00,26.21,26.24,26.18,26.18,23700.0,26.21,26.24,26.18,26.18,23700.0
2020-08-28 11:40:00,26.17,26.2,26.17,26.2,32000.0,26.17,26.2,26.17,26.2,32000.0
2020-08-28 11:45:00,26.18,26.26,26.18,26.26,31920.0,26.18,26.26,26.18,26.26,31920.0
2020-08-28 11:50:00,26.25,26.25,26.2,26.21,10710.0,26.25,26.25,26.2,26.21,10710.0
2020-08-28 11:55:00,26.21,26.22,26.17,26.18,17975.0,26.21,26.22,26.17,26.18,17975.0
2020-08-28 12:00:00,26.18,26.18,26.15,26.16,102395.0,26.18,26.18,26.15,26.16,102395.0
2020-08-28 12:05:00,26.16,26.17,26.11,26.13,46075.0,26.16,26.17,26.11,26.13,46075.0
2020-08-28 12:10:00,26.13,26.13,26.06,26.07,25375.0,26.13,26.13,26.06,26.07,25375.0
2020-08-28 12:15:00,26.08,26.11,26.03,26.03,28660.0,26.08,26.11,26.03,26.03,28660.0
2020-08-28 12:20:00,26.04,26.08,26.04,26.05,13000.0,26.04,26.08,26.04,26.05,13000.0
2020-08-28 12:25:00,26.04,26.05,26.03,26.03,15995.0,26.04,26.05,26.03,26.03,15995.0
2020-08-28 12:30:00,26.03,26.09,26.02,26.09,20250.0,26.03,26.09,26.02,26.09,20250.0
2020-08-28 12:35:00,26.09,26.1,26.04,26.04,33635.0,26.09,26.1,26.04,26.04,33635.0
2020-08-28 12:40:00,26.04,26.06,26.04,26.04,11000.0,26.04,26.06,26.04,26.04,11000.0
2020-08-28 12:45:00,26.03,26.06,26.03,26.05,12000.0,26.03,26.06,26.03,26.05,12000.0
2020-08-28 12:50:00,26.05,26.1,26.04,26.1,18510.0,26.05,26.1,26.04,26.1,18510.0
2020-08-28 12:55:00,26.1,26.17,26.09,26.17,767245.0,26.1,26.17,26.09,26.17,767245.0
2020-08-28 13:00:00,26.18,26.2,26.18,26.2,17970.0,26.18,26.2,26.18,26.2,17970.0
2020-08-28 13:05:00,26.2,26.2,26.07,26.09,217610.0,26.2,26.2,26.07,26.09,217610.0
2020-08-28 13:10:00,26.1,26.11,26.03,26.05,81215.0,26.1,26.11,26.03,26.05,81215.0
2020-08-28 13:15:00,26.05,26.11,26.01,26.09,150525.0,26.05,26.11,26.01,26.09,150525.0
2020-08-28 13:20:00,26.06,26.07,26.04,26.05,17640.0,26.06,26.07,26.04,26.05,17640.0
2020-08-28 13:25:00,26.06,26.07,26.02,26.02,21325.0,26.06,26.07,26.02,26.02,21325.0
2020-08-28 13:30:00,26.02,26.09,26.02,26.08,81445.0,26.02,26.09,26.02,26.08,81445.0
2020-08-28 13:35:00,26.08,26.17,26.08,26.14,13995.0,26.08,26.17,26.08,26.14,13995.0
2020-08-28 13:40:00,26.15,26.22,26.15,26.22,54000.0,26.15,26.22,26.15,26.22,54000.0
2020-08-28 13:45:00,26.22,26.25,26.21,26.25,20200.0,26.22,26.25,26.21,26.25,20200.0
2020-08-28 13:50:00,26.24,26.29,26.23,26.29,11180.0,26.24,26.29,26.23,26.29,11180.0
2020-08-28 13:55:00,26.3,26.34,26.29,26.32,94860.0,26.3,26.34,26.29,26.32,94860.0
2020-08-28 14:00:00,26.33,26.33,26.24,26.24,73960.0,26.33,26.33,26.24,26.24,73960.0
2020-08-28 14:05:00,26.24,26.31,26.23,26.26,108875.0,26.24,26.31,26.23,26.26,108875.0
2020-08-28 14:10:00,26.26,26.27,26.2,26.21,33280.0,26.26,26.27,26.2,26.21,33280.0
2020-08-28 14:15:00,26.2,26.22,26.18,26.18,21300.0,26.2,26.22,26.18,26.18,21300.0
2020-08-28 14:20:00,26.21,26.21,26.15,26.16,13750.0,26.21,26.21,26.15,26.16,13750.0
2020-08-28 14:25:00,26.17,26.22,26.15,26.16,75095.0,26.17,26.22,26.15,26.16,75095.0
2020-08-28 14:30:00,26.16,26.16,26.14,26.14,13070.0,26.16,26.16,26.14,26.14,13070.0
2020-08-28 14:35:00,26.14,26.14,26.1,26.1,16480.0,26.14,26.14,26.1,26.1,16480.0
2020-08-28 14:40:00,26.11,26.13,26.09,26.12,43500.0,26.11,26.13,26.09,26.12,43500.0
2020-08-28 14:45:00,26.13,26.2,26.13,26.19,32460.0,26.13,26.2,26.13,26.19,32460.0
2020-08-28 14:50:00,26.19,26.19,26.12,26.12,11480.0,26.19,26.19,26.12,26.12,11480.0
2020-08-28 14:55:00,26.11,26.11,26.08,26.09,17495.0,26.11,26.11,26.08,26.09,17495.0
2020-08-28 15:00:00,26.09,26.13,26.09,26.11,20005.0,26.09,26.13,26.09,26.11,20005.0
2020-08-28 15:05:00,26.12,26.14,26.12,26.12,28065.0,26.12,26.14,26.12,26.12,28065.0
2020-08-28 15:10:00,26.12,26.15,26.12,26.13,61140.0,26.12,26.15,26.12,26.13,61140.0
2020-08-28 15:15:00,26.14,26.15,26.13,26.14,50780.0,26.14,26.15,26.13,26.14,50780.0
2020-08-28 15:20:00,26.14,26.16,26.13,26.15,32740.0,26.14,26.16,26.13,26.15,32740.0
2020-08-28 15:25:00,26.15,26.16,26.11,26.12,31200.0,26.15,26.16,26.11,26.12,31200.0
2020-08-28 15:30:00,26.13,26.18,26.12,26.17,63065.0,26.13,26.18,26.12,26.17,63065.0
2020-08-28 15:35:00,26.16,26.17,26.14,26.15,65345.0,26.16,26.17,26.14,26.15,65345.0
2020-08-28 15:40:00,26.15,26.17,26.14,26.17,37080.0,26.15,26.17,26.14,26.17,37080.0
2020-08-28 15:45:00,26.17,26.17,26.13,26.13,46815.0,26.17,26.17,26.13,26.13,46815.0
2020-08-28 15:50:00,26.13,26.17,26.12,26.14,118420.0,26.13,26.17,26.12,26.14,118420.0
2020-08-28 15:55:00,26.15,26.16,26.13,26.14,140170.0,26.15,26.16,26.13,26.14,140170.0
2020-08-31 09:30:00,26.15,26.33,26.14,26.14,117115.0,26.15,26.33,26.14,26.14,117115.0
2020-08-31 09:35:00,26.18,26.18,25.9,25.94,117515.0,26.18,26.18,25.9,25.94,117515.0
2020-08-31 09:40:00,25.94,26.07,25.93,26.02,49985.0,25.94,26.07,25.93,26.02,49985.0
2020-08-31 09:45:00,26.02,26.09,25.93,26.09,48065.0,26.02,26.09,25.93,26.09,48065.0
2020-08-31 09:50:00,26.11,26.13,26.04,26.12,36230.0,26.11,26.13,26.04,26.12,36230.0
2020-08-31 09:55:00,26.11,26.23,26.08,26.23,56095.0,26.11,26.23,26.08,26.23,56095.0
2020-08-31 10:00:00,26.23,26.29,26.17,26.2,37480.0,26.23,26.29,26.17,26.2,37480.0
2020-08-31 10:05:00,26.19,26.24,26.16,26.2,23320.0,26.19,26.24,26.16,26.2,23320.0
2020-08-31 10:10:00,26.21,26.24,26.2,26.22,16570.0,26.21,26.24,26.2,26.22,16570.0
2020-08-31 10:15:00,26.18,26.2,26.13,26.15,24765.0,26.18,26.2,26.13,26.15,24765.0
2020-08-31 10:20:00,26.13,26.16,26.1,26.11,17000.0,26.13,26.16,26.1,26.11,17000.0
2020-08-31 10:25:00,26.11,26.11,26.06,26.07,20420.0,26.11,26.11,26.06,26.07,20420.0
2020-08-31 10:30:00,26.07,26.1,26.06,26.08,10775.0,26.07,26.1,26.06,26.08,10775.0
2020-08-31 10:35:00,26.08,26.08,26.04,26.05,9010.0,26.08,26.08,26.04,26.05,9010.0
2020-08-31 10:40:00,26.05,26.06,26.03,26.04,17050.0,26.05,26.06,26.03,26.04,17050.0
2020-08-31 10:45:00,26.03,26.08,26.02,26.08,20535.0,26.03,26.08,26.02,26.08,20535.0
2020-08-31 10:50:00,26.09,26.11,26.05,26.09,16550.0,26.09,26.11,26.05,26.09,16550.0
2020-08-31 10:55:00,26.09,26.11,26.08,26.08,15000.0,26.09,26.11,26.08,26.08,15000.0
2020-08-31 11:00:00,26.09,26.09,26.04,26.05,21935.0,26.09,26.09,26.04,26.05,21935.0
2020-08-31 11:05:00,26.03,26.05,25.99,26.01,28110.0,26.03,26.05,25.99,26.01,28110.0
2020-08-31 11:10:00,26.0,26.04,25.99,25.99,18380.0,26.0,26.04,25.99,25.99,18380.0
2020-08-31 11:15:00,26.0,26.05,25.97,26.04,91735.0,26.0,26.05,25.97,26.04,91735.0
2020-08-31 11:20:00,26.03,26.03,25.97,25.99,19445.0,26.03,26.03,25.97,25.99,19445.0
2020-08-31 11:25:00,25.99,25.99,25.9,25.98,23625.0,25.99,25.99,25.9,25.98,23625.0
2020-08-31 11:30:00,25.99,26.03,25.97,26.03,32525.0,25.99,26.03,25.97,26.03,32525.0
2020-08-31 11:35:00,26.0,26.04,26.0,26.03,22500.0,26.0,26.04,26.0,26.03,22500.0
2020-08-31 11:40:00,26.02,26.05,25.99,26.02,80615.0,26.02,26.05,25.99,26.02,80615.0
2020-08-31 11:45:00,26.03,26.07,26.03,26.03,45880.0,26.03,26.07,26.03,26.03,45880.0
2020-08-31 11:50:00,26.04,26.04,25.98,26.02,21080.0,26.04,26.04,25.98,26.02,21080.0
2020-08-31 11:55:00,26.04,26.05,25.95,25.95,35470.0,26.04,26.05,25.95,25.95,35470.0
2020-08-31 12:00:00,25.98,26.0,25.96,25.96,27560.0,25.98,26.0,25.96,25.96,27560.0
2020-08-31 12:05:00,25.96,25.98,25.94,25.96,30650.0,25.96,25.98,25.94,25.96,30650.0
2020-08-31 12:10:00,25.97,25.97,25.92,25.92,11750.0,25.97,25.97,25.92,25.92,11750.0
2020-08-31 12:15:00,25.92,25.95,25.92,25.94,15000.0,25.92,25.95,25.92,25.94,15000.0
2020-08-31 12:20:00,25.94,25.94,25.9,25.91,23860.0,25.94,25.94,25.9,25.91,23860.0
2020-08-31 12:25:00,25.91,25.94,25.9,25.93,30095.0,25.91,25.94,25.9,25.93,30095.0
2020-08-31 12:30:00,25.92,25.92,25.89,25.9,32105.0,25.92,25.92,25.89,25.9,32105.0
2020-08-31 12:35:00,25.9,25.91,25.88,25.88,27475.0,25.9,25.91,25.88,25.88,27475.0
2020-08-31 12:40:00,25.88,25.91,25.88,25.88,26455.0,25.88,25.91,25.88,25.88,26455.0
2020-08-31 12:45:00,25.89,25.9,25.89,25.89,15495.0,25.89,25.9,25.89,25.89,15495.0
2020-08-31 12:50:00,25.89,25.92,25.89,25.9,14000.0,25.89,25.92,25.89,25.9,14000.0
2020-08-31 12:55:00,25.9,25.92,25.88,25.92,23785.0,25.9,25.92,25.88,25.92,23785.0
2020-08-31 13:00:00,25.92,25.92,25.89,25.91,14000.0,25.92,25.92,25.89,25.91,14000.0
2020-08-31 13:05:00,25.9,25.91,25.89,25.89,17065.0,25.9,25.91,25.89,25.89,17065.0
2020-08-31 13:10:00,25.89,25.89,25.86,25.86,21660.0,25.89,25.89,25.86,25.86,21660.0
2020-08-31 13:15:00,25.86,25.9,25.86,25.89,16750.0,25.86,25.9,25.86,25.89,16750.0
2020-08-31 13:20:00,25.89,25.89,25.87,25.89,32885.0,25.89,25.89,25.87,25.89,32885.0
2020-08-31 13:25:00,25.89,25.91,25.86,25.89,20275.0,25.89,25.91,25.86,25.89,20275.0
2020-08-31 13:30:00,25.9,25.95,25.9,25.94,18070.0,25.9,25.95,25.9,25.94,18070.0
2020-08-31 13:35:00,25.93,25.95,25.93,25.95,28250.0,25.93,25.95,25.93,25.95,28250.0
2020-08-31 13:40:00,25.94,25.96,25.93,25.94,19415.0,25.94,25.96,25.93,25.94,19415.0
2020-08-31 13:45:00,25.94,25.96,25.92,25.92,23600.0,25.94,25.96,25.92,25.92,23600.0
2020-08-31 13:50:00,25.92,25.93,25.88,25.88,13040.0,25.92,25.93,25.88,25.88,13040.0
2020-08-31 13:55:00,25.89,25.91,25.89,25.91,22030.0,25.89,25.91,25.89,25.91,22030.0
2020-08-31 14:00:00,25.88,25.89,25.84,25.84,20645.0,25.88,25.89,25.84,25.84,20645.0
2020-08-31 14:05:00,25.84,25.86,25.83,25.84,28500.0,25.84,25.86,25.83,25.84,28500.0
2020-08-31 14:10:00,25.85,25.92,25.85,25.9,35185.0,25.85,25.92,25.85,25.9,35185.0
2020-08-31 14:15:00,25.9,25.91,25.89,25.89,20775.0,25.9,25.91,25.89,25.89,20775.0
2020-08-31 14:20:00,25.9,25.92,25.89,25.91,16250.0,25.9,25.92,25.89,25.91,16250.0
2020-08-31 14:25:00,25.91,25.92,25.89,25.89,19450.0,25.91,25.92,25.89,25.89,19450.0
2020-08-31 14:30:00,25.89,25.9,25.87,25.87,39250.0,25.89,25.9,25.87,25.87,39250.0
2020-08-31 14:35:00,25.87,25.88,25.86,25.87,27640.0,25.87,25.88,25.86,25.87,27640.0
2020-08-31 14:40:00,25.88,25.89,25.88,25.89,12500.0,25.88,25.89,25.88,25.89,12500.0
2020-08-31 14:45:00,25.9,25.92,25.89,25.9,25230.0,25.9,25.92,25.89,25.9,25230.0
2020-08-31 14:50:00,25.9,25.9,25.86,25.88,38190.0,25.9,25.9,25.86,25.88,38190.0
2020-08-31 14:55:00,25.88,25.89,25.87,25.89,59155.0,25.88,25.89,25.87,25.89,59155.0
2020-08-31 15:00:00,25.89,25.91,25.87,25.89,39585.0,25.89,25.91,25.87,25.89,39585.0
2020-08-31 15:05:00,25.9,25.96,25.89,25.96,31700.0,25.9,25.96,25.89,25.96,31700.0
2020-08-31 15:10:00,25.96,25.96,25.94,25.94,35500.0,25.96,25.96,25.94,25.94,35500.0
2020-08-31 15:15:00,25.95,25.95,25.92,25.94,41145.0,25.95,25.95,25.92,25.94,41145.0
2020-08-31 15:20:00,25.93,25.94,25.88,25.91,62000.0,25.93,25.94,25.88,25.91,62000.0
2020-08-31 15:25:00,25.9,25.95,25.89,25.95,41500.0,25.9,25.95,25.89,25.95,41500.0
2020-08-31 15:30:00,25.95,26.01,25.93,26.0,125105.0,25.95,26.01,25.93,26.0,125105.0
2020-08-31 15:35:00,26.0,26.04,26.0,26.04,42155.0,26.0,26.04,26.0,26.04,42155.0
2020-08-31 15:40:00,26.03,26.07,26.02,26.03,58160.0,26.03,26.07,26.02,26.03,58160.0
2020-08-31 15:45:00,26.03,26.1,26.02,26.1,80595.0,26.03,26.1,26.02,26.1,80595.0
2020-08-31 15:50:00,26.1,26.2,26.09,26.2,339230.0,26.1,26.2,26.09,26.2,339230.0
2020-08-31 15:55:00,26.2,26.46,26.2,26.4,1234965.0,26.2,26.46,26.2,26.4,1234965.0
2020-09-01 09:30:00,26.52,26.74,26.13,26.74,219560.0,26.52,26.74,26.13,26.74,219560.0
2020-09-01 09:35:00,26.7,26.75,26.57,26.59,82665.0,26.7,26.75,26.57,26.59,82665.0
2020-09-01 09:40:00,26.55,26.84,26.52,26.75,80250.0,26.55,26.84,26.52,26.75,80250.0
2020-09-01 09:45:00,26.75,26.83,26.56,26.69,100690.0,26.75,26.83,26.56,26.69,100690.0
2020-09-01 09:50:00,26.69,26.69,26.57,26.66,137705.0,26.69,26.69,26.57,26.66,137705.0
2020-09-01 09:55:00,26.65,26.77,26.62,26.62,49550.0,26.65,26.77,26.62,26.62,49550.0
2020-09-01 10:00:00,26.68,26.82,26.63,26.79,63180.0,26.68,26.82,26.63,26.79,63180.0
2020-09-01 10:05:00,26.82,26.84,26.77,26.81,59350.0,26.82,26.84,26.77,26.81,59350.0
2020-09-01 10:10:00,26.8,26.88,26.76,26.78,33285.0,26.8,26.88,26.76,26.78,33285.0
2020-09-01 10:15:00,26.8,26.82,26.7,26.79,91155.0,26.8,26.82,26.7,26.79,91155.0
2020-09-01 10:20:00,26.81,26.81,26.66,26.72,48325.0,26.81,26.81,26.66,26.72,48325.0
2020-09-01 10:25:00,26.67,26.76,26.63,26.76,44050.0,26.67,26.76,26.63,26.76,44050.0
2020-09-01 10:30:00,26.75,26.75,26.67,26.67,45200.0,26.75,26.75,26.67,26.67,45200.0
2020-09-01 10:35:00,26.68,26.7,26.58,26.62,44500.0,26.68,26.7,26.58,26.62,44500.0
2020-09-01 10:40:00,26.63,26.64,26.5,26.5,52785.0,26.63,26.64,26.5,26.5,52785.0
2020-09-01 10:45:00,26.53,26.59,26.51,26.56,39155.0,26.53,26.59,26.51,26.56,39155.0
2020-09-01 10:50:00,26.59,26.63,26.55,26.61,87825.0,26.59,26.63,26.55,26.61,87825.0
2020-09-01 10:55:00,26.62,26.64,26.58,26.61,75650.0,26.62,26.64,26.58,26.61,75650.0
2020-09-01 11:00:00,26.6,26.62,26.57,26.59,93075.0,26.6,26.62,26.57,26.59,93075.0
2020-09-01 11:05:00,26.6,26.62,26.59,26.61,54320.0,26.6,26.62,26.59,26.61,54320.0
2020-09-01 11:10:00,26.61,26.67,26.59,26.65,94390.0,26.61,26.67,26.59,26.65,94390.0
2020-09-01 11:15:00,26.64,26.64,26.58,26.59,91180.0,26.64,26.64,26.58,26.59,91180.0
2020-09-01 11:20:00,26.59,26.59,26.48,26.49,190960.0,26.59,26.59,26.48,26.49,190960.0
2020-09-01 11:25:00,26.48,26.58,26.46,26.58,17990.0,26.48,26.58,26.46,26.58,17990.0
2020-09-01 11:30:00,26.57,26.57,26.51,26.55,26665.0,26.57,26.57,26.51,26.55,26665.0
2020-09-01 11:35:00,26.53,26.55,26.48,26.51,35915.0,26.53,26.55,26.48,26.51,35915.0
2020-09-01 11:40:00,26.52,26.53,26.48,26.49,42695.0,26.52,26.53,26.48,26.49,42695.0
2020-09-01 11:45:00,26.48,26.48,26.43,26.45,12500.0,26.48,26.48,26.43,26.45,12500.0
2020-09-01 11:50:00,26.46,26.5,26.42,26.43,15000.0,26.46,26.5,26.42,26.43,15000.0
2020-09-01 11:55:00,26.39,26.43,26.36,26.37,14500.0,26.39,26.43,26.36,26.37,14500.0
2020-09-01 12:00:00,26.37,26.42,26.37,26.42,24770.0,26.37,26.42,26.37,26.42,24770.0
2020-09-01 12:05:00,26.45,26.48,26.4,26.41,23800.0,26.45,26.48,26.4,26.41,23800.0
2020-09-01 12:10:00,26.42,26.46,26.39,26.41,25415.0,26.42,26.46,26.39,26.41,25415.0
2020-09-01 12:15:00,26.41,26.42,26.38,26.41,18630.0,26.41,26.42,26.38,26.41,18630.0
2020-09-01 12:20:00,26.4,26.43,26.38,26.38,22925.0,26.4,26.43,26.38,26.38,22925.0
2020-09-01 12:25:00,26.39,26.42,26.37,26.37,9250.0,26.39,26.42,26.37,26.37,9250.0
2020-09-01 12:30:00,26.39,26.4,26.36,26.37,16075.0,26.39,26.4,26.36,26.37,16075.0
2020-09-01 12:35:00,26.37,26.37,26.32,26.33,31120.0,26.37,26.37,26.32,26.33,31120.0
2020-09-01 12:40:00,26.34,26.36,26.29,26.33,41460.0,26.34,26.36,26.29,26.33,41460.0
2020-09-01 12:45:00,26.33,26.33,26.26,26.28,24995.0,26.33,26.33,26.26,26.28,24995.0
2020-09-01 12:50:00,26.27,26.3,26.26,26.26,22570.0,26.27,26.3,26.26,26.26,22570.0
2020-09-01 12:55:00,26.27,26.29,26.2,26.22,58370.0,26.27,26.29,26.2,26.22,58370.0
2020-09-01 13:00:00,26.22,26.22,26.15,26.18,33680.0,26.22,26.22,26.15,26.18,33680.0
2020-09-01 13:05:00,26.19,26.2,26.15,26.17,15950.0,26.19,26.2,26.15,26.17,15950.0
2020-09-01 13:10:00,26.15,26.16,26.11,26.13,47200.0,26.15,26.16,26.11,26.13,47200.0
2020-09-01 13:15:00,26.14,26.15,26.12,26.14,37025.0,26.14,26.15,26.12,26.14,37025.0
2020-09-01 13:20:00,26.15,26.23,26.14,26.23,47980.0,26.15,26.23,26.14,26.23,47980.0
2020-09-01 13:25:00,26.21,26.24,26.19,26.23,16550.0,26.21,26.24,26.19,26.23,16550.0
2020-09-01 13:30:00,26.23,26.24,26.2,26.2,23540.0,26.23,26.24,26.2,26.2,23540.0
2020-09-01 13:35:00,26.2,26.24,26.19,26.24,19415.0,26.2,26.24,26.19,26.24,19415.0
2020-09-01 13:40:00,26.23,26.32,26.22,26.25,33005.0,26.23,26.32,26.22,26.25,33005.0
2020-09-01 13:45:00,26.25,26.25,26.21,26.21,27310.0,26.25,26.25,26.21,26.21,27310.0
2020-09-01 13:50:00,26.2,26.21,26.17,26.18,25070.0,26.2,26.21,26.17,26.18,25070.0
2020-09-01 13:55:00,26.17,26.17,26.12,26.14,29635.0,26.17,26.17,26.12,26.14,29635.0
2020-09-01 14:00:00,26.14,26.15,26.11,26.12,24140.0,26.14,26.15,26.11,26.12,24140.0
2020-09-01 14:05:00,26.12,26.13,26.09,26.1,52330.0,26.12,26.13,26.09,26.1,52330.0
2020-09-01 14:10:00,26.1,26.14,26.08,26.13,61420.0,26.1,26.14,26.08,26.13,61420.0
2020-09-01 14:15:00,26.14,26.15,26.09,26.09,17415.0,26.14,26.15,26.09,26.09,17415.0
2020-09-01 14:20:00,26.09,26.11,26.09,26.11,32310.0,26.09,26.11,26.09,26.11,32310.0
2020-09-01 14:25:00,26.1,26.1,26.02,26.08,34505.0,26.1,26.1,26.02,26.08,34505.0
2020-09-01 14:30:00,26.06,26.1,26.05,26.05,49635.0,26.06,26.1,26.05,26.05,49635.0
2020-09-01 14:35:00,26.06,26.06,26.01,26.03,27325.0,26.06,26.06,26.01,26.03,27325.0
2020-09-01 14:40:00,26.03,26.05,26.02,26.02,9380.0,26.03,26.05,26.02,26.02,9380.0
2020-09-01 14:45:00,26.03,26.03,26.0,26.02,23980.0,26.03,26.03,26.0,26.02,23980.0
2020-09-01 14:50:00,26.02,26.08,26.0,26.06,47125.0,26.02,26.08,26.0,26.06,47125.0
2020-09-01 14:55:00,26.07,26.12,26.05,26.06,16670.0,26.07,26.12,26.05,26.06,16670.0
2020-09-01 15:00:00,26.08,26.14,26.07,26.12,21540.0,26.08,26.14,26.07,26.12,21540.0
2020-09-01 15:05:00,26.14,26.15,26.12,26.12,15770.0,26.14,26.15,26.12,26.12,15770.0
2020-09-01 15:10:00,26.14,26.15,26.1,26.1,25400.0,26.14,26.15,26.1,26.1,25400.0
2020-09-01 15:15:00,26.1,26.1,26.06,26.07,31295.0,26.1,26.1,26.06,26.07,31295.0
2020-09-01 15:20:00,26.06,26.07,26.02,26.04,26970.0,26.06,26.07,26.02,26.04,26970.0
2020-09-01 15:25:00,26.04,26.05,25.98,25.98,36175.0,26.04,26.05,25.98,25.98,36175.0
2020-09-01 15:30:00,25.99,26.05,25.99,26.05,53865.0,25.99,26.05,25.99,26.05,53865.0
2020-09-01 15:35:00,26.05,26.06,26.04,26.06,27060.0,26.05,26.06,26.04,26.06,27060.0
2020-09-01 15:40:00,26.05,26.06,26.02,26.02,36570.0,26.05,26.06,26.02,26.02,36570.0
2020-09-01 15:45:00,26.02,26.03,26.0,26.0,59720.0,26.02,26.03,26.0,26.0,59720.0
2020-09-01 15:50:00,26.0,26.03,25.97,26.03,154630.0,26.0,26.03,25.97,26.03,154630.0
2020-09-01 15:55:00,26.03,26.11,26.02,26.1,180840.0,26.03,26.11,26.02,26.1,180840.0
2020-09-02 09:30:00,26.35,26.4,26.13,26.16,139055.0,26.35,26.4,26.13,26.16,139055.0
2020-09-02 09:35:00,26.11,26.3,26.11,26.27,46335.0,26.11,26.3,26.11,26.27,46335.0
2020-09-02 09:40:00,26.24,26.49,26.24,26.48,90870.0,26.24,26.49,26.24,26.48,90870.0
2020-09-02 09:45:00,26.46,26.49,26.26,26.36,68185.0,26.46,26.49,26.26,26.36,68185.0
2020-09-02 09:50:00,26.36,26.36,26.13,26.25,45890.0,26.36,26.36,26.13,26.25,45890.0
2020-09-02 09:55:00,26.27,26.29,26.09,26.12,67450.0,26.27,26.29,26.09,26.12,67450.0
2020-09-02 10:00:00,26.16,26.25,26.11,26.24,53555.0,26.16,26.25,26.11,26.24,53555.0
2020-09-02 10:05:00,26.27,26.28,26.15,26.24,18445.0,26.27,26.28,26.15,26.24,18445.0
2020-09-02 10:10:00,26.23,26.32,26.17,26.29,25690.0,26.23,26.32,26.17,26.29,25690.0
2020-09-02 10:15:00,26.26,26.36,26.25,26.35,36015.0,26.26,26.36,26.25,26.35,36015.0
2020-09-02 10:20:00,26.34,26.43,26.33,26.37,51990.0,26.34,26.43,26.33,26.37,51990.0
2020-09-02 10:25:00,26.36,26.39,26.3,26.38,22520.0,26.36,26.39,26.3,26.38,22520.0
2020-09-02 10:30:00,26.37,26.43,26.31,26.43,49940.0,26.37,26.43,26.31,26.43,49940.0
2020-09-02 10:35:00,26.43,26.43,26.34,26.36,21850.0,26.43,26.43,26.34,26.36,21850.0
2020-09-02 10:40:00,26.35,26.37,26.32,26.36,30250.0,26.35,26.37,26.32,26.36,30250.0
2020-09-02 10:45:00,26.38,26.45,26.35,26.45,50575.0,26.38,26.45,26.35,26.45,50575.0
2020-09-02 10:50:00,26.45,26.56,26.44,26.55,49000.0,26.45,26.56,26.44,26.55,49000.0
2020-09-02 10:55:00,26.53,26.57,26.51,26.52,42130.0,26.53,26.57,26.51,26.52,42130.0
2020-09-02 11:00:00,26.53,26.53,26.43,26.48,23250.0,26.53,26.53,26.43,26.48,23250.0
2020-09-02 11:05:00,26.47,26.52,26.43,26.46,29605.0,26.47,26.52,26.43,26.46,29605.0
2020-09-02 11:10:00,26.45,26.47,26.43,26.47,23015.0,26.45,26.47,26.43,26.47,23015.0
2020-09-02 11:15:00,26.42,26.43,26.34,26.36,26455.0,26.42,26.43,26.34,26.36,26455.0
2020-09-02 11:20:00,26.38,26.41,26.33,26.33,25765.0,26.38,26.41,26.33,26.33,25765.0
2020-09-02 11:25:00,26.33,26.33,26.26,26.3,37485.0,26.33,26.33,26.26,26.3,37485.0
2020-09-02 11:30:00,26.31,26.35,26.25,26.25,131280.0,26.31,26.35,26.25,26.25,131280.0
2020-09-02 11:35:00,26.26,26.26,26.13,26.15,68880.0,26.26,26.26,26.13,26.15,68880.0
2020-09-02 11:40:00,26.15,26.16,26.0,26.13,296170.0,26.15,26.16,26.0,26.13,296170.0
2020-09-02 11:45:00,26.14,26.23,26.13,26.21,34125.0,26.14,26.23,26.13,26.21,34125.0
2020-09-02 11:50:00,26.2,26.23,26.17,26.18,28130.0,26.2,26.23,26.17,26.18,28130.0
2020-09-02 11:55:00,26.18,26.24,26.15,26.23,22655.0,26.18,26.24,26.15,26.23,22655.0
2020-09-02 12:00:00,26.23,26.26,26.2,26.25,15510.0,26.23,26.26,26.2,26.25,15510.0
2020-09-02 12:05:00,26.25,26.32,26.25,26.28,24385.0,26.25,26.32,26.25,26.28,24385.0
2020-09-02 12:10:00,26.31,26.33,26.26,26.28,16750.0,26.31,26.33,26.26,26.28,16750.0
2020-09-02 12:15:00,26.31,26.31,26.25,26.31,44170.0,26.31,26.31,26.25,26.31,44170.0
2020-09-02 12:20:00,26.32,26.32,26.24,26.27,38815.0,26.32,26.32,26.24,26.27,38815.0
2020-09-02 12:25:00,26.26,26.32,26.23,26.31,29510.0,26.26,26.32,26.23,26.31,29510.0
2020-09-02 12:30:00,26.32,26.32,26.27,26.29,25710.0,26.32,26.32,26.27,26.29,25710.0
2020-09-02 12:35:00,26.28,26.33,26.28,26.29,41240.0,26.28,26.33,26.28,26.29,41240.0
2020-09-02 12:40:00,26.3,26.32,26.29,26.31,155535.0,26.3,26.32,26.29,26.31,155535.0
2020-09-02 12:45:00,26.31,26.38,26.3,26.33,105105.0,26.31,26.38,26.3,26.33,105105.0
2020-09-02 12:50:00,26.34,26.4,26.31,26.38,33010.0,26.34,26.4,26.31,26.38,33010.0
2020-09-02 12:55:00,26.38,26.45,26.37,26.38,53280.0,26.38,26.45,26.37,26.38,53280.0
2020-09-02 13:00:00,26.37,26.4,26.34,26.36,33115.0,26.37,26.4,26.34,26.36,33115.0
2020-09-02 13:05:00,26.35,26.41,26.34,26.39,18000.0,26.35,26.41,26.34,26.39,18000.0
2020-09-02 13:10:00,26.41,26.47,26.37,26.47,40375.0,26.41,26.47,26.37,26.47,40375.0
2020-09-02 13:15:00,26.47,26.54,26.47,26.51,58375.0,26.47,26.54,26.47,26.51,58375.0
2020-09-02 13:20:00,26.52,26.62,26.5,26.57,93230.0,26.52,26.62,26.5,26.57,93230.0
2020-09-02 13:25:00,26.57,26.59,26.53,26.57,67475.0,26.57,26.59,26.53,26.57,67475.0
2020-09-02 13:30:00,26.56,26.61,26.55,26.61,29905.0,26.56,26.61,26.55,26.61,29905.0
2020-09-02 13:35:00,26.6,26.62,26.56,26.62,26415.0,26.6,26.62,26.56,26.62,26415.0
2020-09-02 13:40:00,26.62,26.63,26.6,26.61,30095.0,26.62,26.63,26.6,26.61,30095.0
2020-09-02 13:45:00,26.61,26.63,26.59,26.6,40845.0,26.61,26.63,26.59,26.6,40845.0
2020-09-02 13:50:00,26.6,26.6,26.55,26.56,31800.0,26.6,26.6,26.55,26.56,31800.0
2020-09-02 13:55:00,26.55,26.59,26.54,26.57,17065.0,26.55,26.59,26.54,26.57,17065.0
2020-09-02 14:00:00,26.58,26.58,26.52,26.55,15675.0,26.58,26.58,26.52,26.55,15675.0
2020-09-02 14:05:00,26.56,26.59,26.55,26.58,26190.0,26.56,26.59,26.55,26.58,26190.0
2020-09-02 14:10:00,26.59,26.59,26.54,26.54,23755.0,26.59,26.59,26.54,26.54,23755.0
2020-09-02 14:15:00,26.56,26.6,26.56,26.58,14005.0,26.56,26.6,26.56,26.58,14005.0
2020-09-02 14:20:00,26.58,26.59,26.55,26.59,12415.0,26.58,26.59,26.55,26.59,12415.0
2020-09-02 14:25:00,26.58,26.62,26.58,26.6,32340.0,26.58,26.62,26.58,26.6,32340.0
2020-09-02 14:30:00,26.6,26.64,26.59,26.63,33980.0,26.6,26.64,26.59,26.63,33980.0
2020-09-02 14:35:00,26.63,26.63,26.6,26.63,23265.0,26.63,26.63,26.6,26.63,23265.0
2020-09-02 14:40:00,26.62,26.66,26.59,26.59,32130.0,26.62,26.66,26.59,26.59,32130.0
2020-09-02 14:45:00,26.61,26.62,26.59,26.6,29395.0,26.61,26.62,26.59,26.6,29395.0
2020-09-02 14:50:00,26.6,26.61,26.56,26.56,19760.0,26.6,26.61,26.56,26.56,19760.0
2020-09-02 14:55:00,26.56,26.59,26.53,26.54,40115.0,26.56,26.59,26.53,26.54,40115.0
2020-09-02 15:00:00,26.54,26.55,26.51,26.51,34640.0,26.54,26.55,26.51,26.51,34640.0
2020-09-02 15:05:00,26.5,26.54,26.49,26.54,32035.0,26.5,26.54,26.49,26.54,32035.0
2020-09-02 15:10:00,26.52,26.6,26.52,26.58,30290.0,26.52,26.6,26.52,26.58,30290.0
2020-09-02 15:15:00,26.59,26.59,26.55,26.57,36720.0,26.59,26.59,26.55,26.57,36720.0
2020-09-02 15:20:00,26.57,26.59,26.54,26.56,46025.0,26.57,26.59,26.54,26.56,46025.0
2020-09-02 15:25:00,26.57,26.58,26.51,26.52,34280.0,26.57,26.58,26.51,26.52,34280.0
2020-09-02 15:30:00,26.51,26.54,26.41,26.45,87450.0,26.51,26.54,26.41,26.45,87450.0
2020-09-02 15:35:00,26.46,26.51,26.45,26.5,66985.0,26.46,26.51,26.45,26.5,66985.0
2020-09-02 15:40:00,26.5,26.53,26.5,26.51,52650.0,26.5,26.53,26.5,26.51,52650.0
2020-09-02 15:45:00,26.51,26.53,26.5,26.52,84770.0,26.51,26.53,26.5,26.52,84770.0
2020-09-02 15:50:00,26.53,26.55,26.48,26.53,142740.0,26.53,26.55,26.48,26.53,142740.0
2020-09-02 15:55:00,26.54,26.55,26.5,26.51,180480.0,26.54,26.55,26.5,26.51,180480.0
2020-09-03 09:30:00,26.04,26.1,25.64,25.68,174145.0,26.04,26.1,25.64,25.68,174145.0
2020-09-03 09:35:00,25.64,25.74,25.46,25.56,125940.0,25.64,25.74,25.46,25.56,125940.0
2020-09-03 09:40:00,25.57,25.57,25.18,25.18,168035.0,25.57,25.57,25.18,25.18,168035.0
2020-09-03 09:45:00,25.19,25.27,25.04,25.18,104205.0,25.19,25.27,25.04,25.18,104205.0
2020-09-03 09:50:00,25.18,25.24,25.14,25.21,54900.0,25.18,25.24,25.14,25.21,54900.0
2020-09-03 09:55:00,25.2,25.32,25.17,25.32,63425.0,25.2,25.32,25.17,25.32,63425.0
2020-09-03 10:00:00,25.34,25.42,25.28,25.33,70980.0,25.34,25.42,25.28,25.33,70980.0
2020-09-03 10:05:00,25.33,25.37,25.16,25.16,84115.0,25.33,25.37,25.16,25.16,84115.0
2020-09-03 10:10:00,25.17,25.2,24.98,25.07,160450.0,25.17,25.2,24.98,25.07,160450.0
2020-09-03 10:15:00,25.05,25.05,24.85,24.89,114445.0,25.05,25.05,24.85,24.89,114445.0
2020-09-03 10:20:00,24.9,24.9,24.65,24.68,219570.0,24.9,24.9,24.65,24.68,219570.0
2020-09-03 10:25:00,24.71,24.77,24.63,24.67,99345.0,24.71,24.77,24.63,24.67,99345.0
2020-09-03 10:30:00,24.68,24.7,24.5,24.55,172690.0,24.68,24.7,24.5,24.55,172690.0
2020-09-03 10:35:00,24.55,24.64,24.52,24.56,114425.0,24.55,24.64,24.52,24.56,114425.0
2020-09-03 10:40:00,24.57,24.62,24.44,24.46,112810.0,24.57,24.62,24.44,24.46,112810.0
2020-09-03 10:45:00,24.46,24.49,24.34,24.44,149720.0,24.46,24.49,24.34,24.44,149720.0
2020-09-03 10:50:00,24.44,24.65,24.44,24.65,137140.0,24.44,24.65,24.44,24.65,137140.0
2020-09-03 10:55:00,24.65,24.67,24.56,24.66,105185.0,24.65,24.67,24.56,24.66,105185.0
2020-09-03 11:00:00,24.68,24.69,24.45,24.5,79920.0,24.68,24.69,24.45,24.5,79920.0
2020-09-03 11:05:00,24.52,24.54,24.4,24.46,86575.0,24.52,24.54,24.4,24.46,86575.0
2020-09-03 11:10:00,24.49,24.56,24.46,24.52,54040.0,24.49,24.56,24.46,24.52,54040.0
2020-09-03 11:15:00,24.5,24.51,24.26,24.26,81115.0,24.5,24.51,24.26,24.26,81115.0
2020-09-03 11:20:00,24.28,24.33,24.18,24.22,111055.0,24.28,24.33,24.18,24.22,111055.0
2020-09-03 11:25:00,24.26,24.48,24.24,24.48,99330.0,24.26,24.48,24.24,24.48,99330.0
2020-09-03 11:30:00,24.47,24.54,24.43,24.47,40520.0,24.47,24.54,24.43,24.47,40520.0
2020-09-03 11:35:00,24.48,24.59,24.43,24.57,59725.0,24.48,24.59,24.43,24.57,59725.0
2020-09-03 11:40:00,24.59,24.68,24.56,24.57,71765.0,24.59,24.68,24.56,24.57,71765.0
2020-09-03 11:45:00,24.61,24.63,24.51,24.52,25455.0,24.61,24.63,24.51,24.52,25455.0
2020-09-03 11:50:00,24.51,24.65,24.51,24.65,54935.0,24.51,24.65,24.51,24.65,54935.0
2020-09-03 11:55:00,24.64,24.64,24.41,24.45,55840.0,24.64,24.64,24.41,24.45,55840.0
2020-09-03 12:00:00,24.46,24.49,24.36,24.43,46235.0,24.46,24.49,24.36,24.43,46235.0
2020-09-03 12:05:00,24.43,24.52,24.41,24.51,39900.0,24.43,24.52,24.41,24.51,39900.0
2020-09-03 12:10:00,24.52,24.53,24.47,24.5,33815.0,24.52,24.53,24.47,24.5,33815.0
2020-09-03 12:15:00,24.51,24.52,24.44,24.47,24520.0,24.51,24.52,24.44,24.47,24520.0
2020-09-03 12:20:00,24.44,24.48,24.43,24.44,49355.0,24.44,24.48,24.43,24.44,49355.0
2020-09-03 12:25:00,24.44,24.46,24.38,24.39,41840.0,24.44,24.46,24.38,24.39,41840.0
2020-09-03 12:30:00,24.4,24.43,24.28,24.29,32985.0,24.4,24.43,24.28,24.29,32985.0
2020-09-03 12:35:00,24.3,24.4,24.28,24.36,27820.0,24.3,24.4,24.28,24.36,27820.0
2020-09-03 12:40:00,24.35,24.38,24.31,24.32,33385.0,24.35,24.38,24.31,24.32,33385.0
2020-09-03 12:45:00,24.33,24.4,24.29,24.29,31365.0,24.33,24.4,24.29,24.29,31365.0
2020-09-03 12:50:00,24.29,24.31,24.23,24.3,53395.0,24.29,24.31,24.23,24.3,53395.0
2020-09-03 12:55:00,24.28,24.35,24.25,24.25,29080.0,24.28,24.35,24.25,24.25,29080.0
2020-09-03 13:00:00,24.27,24.27,24.12,24.15,158375.0,24.27,24.27,24.12,24.15,158375.0
2020-09-03 13:05:00,24.16,24.27,24.16,24.26,24650.0,24.16,24.27,24.16,24.26,24650.0
2020-09-03 13:10:00,24.26,24.36,24.26,24.32,18895.0,24.26,24.36,24.26,24.32,18895.0
2020-09-03 13:15:00,24.33,24.36,24.3,24.32,16460.0,24.33,24.36,24.3,24.32,16460.0
2020-09-03 13:20:00,24.32,24.4,24.3,24.38,35795.0,24.32,24.4,24.3,24.38,35795.0
2020-09-03 13:25:00,24.38,24.43,24.32,24.43,182160.0,24.38,24.43,24.32,24.43,182160.0
2020-09-03 13:30:00,24.42,24.43,24.28,24.31,79070.0,24.42,24.43,24.28,24.31,79070.0
2020-09-03 13:35:00,24.32,24.36,24.23,24.24,32480.0,24.32,24.36,24.23,24.24,32480.0
2020-09-03 13:40:00,24.27,24.3,24.18,24.2,63920.0,24.27,24.3,24.18,24.2,63920.0
2020-09-03 13:45:00,24.19,24.22,24.06,24.07,189720.0,24.19,24.22,24.06,24.07,189720.0
2020-09-03 13:50:00,24.09,24.2,24.09,24.17,66195.0,24.09,24.2,24.09,24.17,66195.0
2020-09-03 13:55:00,24.18,24.25,24.16,24.2,39925.0,24.18,24.25,24.16,24.2,39925.0
2020-09-03 14:00:00,24.19,24.33,24.16,24.32,38025.0,24.19,24.33,24.16,24.32,38025.0
2020-09-03 14:05:00,24.32,24.36,24.26,24.36,58685.0,24.32,24.36,24.26,24.36,58685.0
2020-09-03 14:10:00,24.35,24.38,24.28,24.31,118935.0,24.35,24.38,24.28,24.31,118935.0
2020-09-03 14:15:00,24.31,24.32,24.19,24.22,48460.0,24.31,24.32,24.19,24.22,48460.0
2020-09-03 14:20:00,24.26,24.26,24.2,24.21,50335.0,24.26,24.26,24.2,24.21,50335.0
2020-09-03 14:25:00,24.18,24.27,24.17,24.24,56965.0,24.18,24.27,24.17,24.24,56965.0
2020-09-03 14:30:00,24.25,24.34,24.22,24.25,85770.0,24.25,24.34,24.22,24.25,85770.0
2020-09-03 14:35:00,24.24,24.31,24.22,24.27,37675.0,24.24,24.31,24.22,24.27,37675.0
2020-09-03 14:40:00,24.25,24.27,24.17,24.21,68100.0,24.25,24.27,24.17,24.21,68100.0
2020-09-03 14:45:00,24.21,24.23,24.13,24.13,54965.0,24.21,24.23,24.13,24.13,54965.0
2020-09-03 14:50:00,24.15,24.17,24.11,24.13,54500.0,24.15,24.17,24.11,24.13,54500.0
2020-09-03 14:55:00,24.12,24.12,24.02,24.03,170235.0,24.12,24.12,24.02,24.03,170235.0
2020-09-03 15:00:00,24.03,24.06,23.91,24.0,149425.0,24.03,24.06,23.91,24.0,149425.0
2020-09-03 15:05:00,24.02,24.02,23.94,23.97,103560.0,24.02,24.02,23.94,23.97,103560.0
2020-09-03 15:10:00,23.97,24.03,23.94,24.02,65010.0,23.97,24.03,23.94,24.02,65010.0
2020-09-03 15:15:00,24.02,24.04,23.94,23.96,342535.0,24.02,24.04,23.94,23.96,342535.0
2020-09-03 15:20:00,23.96,23.96,23.81,23.84,250525.0,23.96,23.96,23.81,23.84,250525.0
2020-09-03 15:25:00,23.83,23.97,23.81,23.9,225040.0,23.83,23.97,23.81,23.9,225040.0
2020-09-03 15:30:00,23.91,23.99,23.88,23.94,93780.0,23.91,23.99,23.88,23.94,93780.0
2020-09-03 15:35:00,23.94,24.1,23.94,24.08,102660.0,23.94,24.1,23.94,24.08,102660.0
2020-09-03 15:40:00,24.07,24.2,24.07,24.18,89015.0,24.07,24.2,24.07,24.18,89015.0
2020-09-03 15:45:00,24.2,24.21,24.02,24.02,257935.0,24.2,24.21,24.02,24.02,257935.0
2020-09-03 15:50:00,24.01,24.16,23.99,24.09,463480.0,24.01,24.16,23.99,24.09,463480.0
2020-09-03 15:55:00,24.09,24.16,24.07,24.14,641205.0,24.09,24.16,24.07,24.14,641205.0
2020-09-04 09:30:00,23.96,24.34,23.91,24.15,195015.0,23.96,24.34,23.91,24.15,195015.0
2020-09-04 09:35:00,24.18,24.21,23.97,23.99,156550.0,24.18,24.21,23.97,23.99,156550.0
2020-09-04 09:40:00,23.99,24.02,23.66,23.73,148550.0,23.99,24.02,23.66,23.73,148550.0
2020-09-04 09:45:00,23.74,23.76,23.49,23.59,127800.0,23.74,23.76,23.49,23.59,127800.0
2020-09-04 09:50:00,23.62,23.66,23.44,23.44,72320.0,23.62,23.66,23.44,23.44,72320.0
2020-09-04 09:55:00,23.47,23.55,23.43,23.46,91755.0,23.47,23.55,23.43,23.46,91755.0
2020-09-04 10:00:00,23.48,23.58,23.41,23.48,156950.0,23.48,23.58,23.41,23.48,156950.0
2020-09-04 10:05:00,23.47,23.47,23.33,23.45,110065.0,23.47,23.47,23.33,23.45,110065.0
2020-09-04 10:10:00,23.44,23.47,23.2,23.22,101390.0,23.44,23.47,23.2,23.22,101390.0
2020-09-04 10:15:00,23.2,23.25,23.02,23.02,182735.0,23.2,23.25,23.02,23.02,182735.0
2020-09-04 10:20:00,23.04,23.15,22.95,22.96,133765.0,23.04,23.15,22.95,22.96,133765.0
2020-09-04 10:25:00,22.99,23.08,22.9,22.96,358135.0,22.99,23.08,22.9,22.96,358135.0
2020-09-04 10:30:00,22.98,23.11,22.91,22.92,65960.0,22.98,23.11,22.91,22.92,65960.0
2020-09-04 10:35:00,22.94,22.94,22.66,22.78,87635.0,22.94,22.94,22.66,22.78,87635.0
2020-09-04 10:40:00,22.79,22.84,22.54,22.6,198805.0,22.79,22.84,22.54,22.6,198805.0
2020-09-04 10:45:00,22.6,22.87,22.57,22.87,100880.0,22.6,22.87,22.57,22.87,100880.0
2020-09-04 10:50:00,22.85,22.95,22.76,22.93,59605.0,22.85,22.95,22.76,22.93,59605.0
2020-09-04 10:55:00,22.93,23.06,22.93,23.03,39395.0,22.93,23.06,22.93,23.03,39395.0
2020-09-04 11:00:00,23.04,23.04,22.87,22.96,46120.0,23.04,23.04,22.87,22.96,46120.0
2020-09-04 11:05:00,22.96,22.98,22.89,22.89,22495.0,22.96,22.98,22.89,22.89,22495.0
2020-09-04 11:10:00,22.87,22.96,22.87,22.92,55390.0,22.87,22.96,22.87,22.92,55390.0
2020-09-04 11:15:00,22.92,22.95,22.83,22.95,69950.0,22.92,22.95,22.83,22.95,69950.0
2020-09-04 11:20:00,22.91,22.93,22.76,22.77,117715.0,22.91,22.93,22.76,22.77,117715.0
2020-09-04 11:25:00,22.77,22.79,22.67,22.77,187865.0,22.77,22.79,22.67,22.77,187865.0
2020-09-04 11:30:00,22.78,22.91,22.78,22.91,169190.0,22.78,22.91,22.78,22.91,169190.0
2020-09-04 11:35:00,22.92,23.04,22.89,23.01,76945.0,22.92,23.04,22.89,23.01,76945.0
2020-09-04 11:40:00,23.03,23.05,22.92,22.93,91695.0,23.03,23.05,22.92,22.93,91695.0
2020-09-04 11:45:00,22.95,23.12,22.95,23.11,117750.0,22.95,23.12,22.95,23.11,117750.0
2020-09-04 11:50:00,23.13,23.26,23.1,23.24,76660.0,23.13,23.26,23.1,23.24,76660.0
2020-09-04 11:55:00,23.24,23.36,23.18,23.32,107065.0,23.24,23.36,23.18,23.32,107065.0
2020-09-04 12:00:00,23.35,23.41,23.34,23.39,82150.0,23.35,23.41,23.34,23.39,82150.0
2020-09-04 12:05:00,23.39,23.44,23.33,23.39,127845.0,23.39,23.44,23.33,23.39,127845.0
2020-09-04 12:10:00,23.36,23.48,23.36,23.47,177090.0,23.36,23.48,23.36,23.47,177090.0
2020-09-04 12:15:00,23.49,23.5,23.37,23.41,88610.0,23.49,23.5,23.37,23.41,88610.0
2020-09-04 12:20:00,23.4,23.51,23.38,23.47,344020.0,23.4,23.51,23.38,23.47,344020.0
2020-09-04 12:25:00,23.49,23.58,23.49,23.58,20630.0,23.49,23.58,23.49,23.58,20630.0
2020-09-04 12:30:00,23.59,23.63,23.53,23.61,177380.0,23.59,23.63,23.53,23.61,177380.0
2020-09-04 12:35:00,23.61,23.65,23.54,23.54,38450.0,23.61,23.65,23.54,23.54,38450.0
2020-09-04 12:40:00,23.55,23.59,23.49,23.49,38135.0,23.55,23.59,23.49,23.49,38135.0
2020-09-04 12:45:00,23.49,23.5,23.44,23.44,28120.0,23.49,23.5,23.44,23.44,28120.0
2020-09-04 12:50:00,23.44,23.44,23.35,23.43,24185.0,23.44,23.44,23.35,23.43,24185.0
2020-09-04 12:55:00,23.37,23.43,23.37,23.43,10000.0,23.37,23.43,23.37,23.43,10000.0
2020-09-04 13:00:00,23.42,23.43,23.27,23.27,52820.0,23.42,23.43,23.27,23.27,52820.0
2020-09-04 13:05:00,23.25,23.31,23.25,23.28,25370.0,23.25,23.31,23.25,23.28,25370.0
2020-09-04 13:10:00,23.26,23.27,23.17,23.23,25980.0,23.26,23.27,23.17,23.23,25980.0
2020-09-04 13:15:00,23.21,23.21,23.09,23.1,24705.0,23.21,23.21,23.09,23.1,24705.0
2020-09-04 13:20:00,23.11,23.15,23.11,23.12,20805.0,23.11,23.15,23.11,23.12,20805.0
2020-09-04 13:25:00,23.12,23.17,23.09,23.12,48830.0,23.12,23.17,23.09,23.12,48830.0
2020-09-04 13:30:00,23.12,23.14,23.08,23.13,21950.0,23.12,23.14,23.08,23.13,21950.0
2020-09-04 13:35:00,23.16,23.29,23.13,23.28,51500.0,23.16,23.29,23.13,23.28,51500.0
2020-09-04 13:40:00,23.28,23.28,23.2,23.2,26390.0,23.28,23.28,23.2,23.2,26390.0
2020-09-04 13:45:00,23.21,23.31,23.21,23.27,64310.0,23.21,23.31,23.21,23.27,64310.0
2020-09-04 13:50:00,23.27,23.32,23.21,23.31,68085.0,23.27,23.32,23.21,23.31,68085.0
2020-09-04 13:55:00,23.31,23.35,23.27,23.32,49415.0,23.31,23.35,23.27,23.32,49415.0
2020-09-04 14:00:00,23.32,23.35,23.3,23.35,32000.0,23.32,23.35,23.3,23.35,32000.0
2020-09-04 14:05:00,23.36,23.38,23.31,23.33,82525.0,23.36,23.38,23.31,23.33,82525.0
2020-09-04 14:10:00,23.34,23.34,23.3,23.31,29125.0,23.34,23.34,23.3,23.31,29125.0
2020-09-04 14:15:00,23.3,23.37,23.3,23.33,21835.0,23.3,23.37,23.3,23.33,21835.0
2020-09-04 14:20:00,23.32,23.42,23.27,23.39,156395.0,23.32,23.42,23.27,23.39,156395.0
2020-09-04 14:25:00,23.38,23.43,23.38,23.41,56675.0,23.38,23.43,23.38,23.41,56675.0
2020-09-04 14:30:00,23.41,23.48,23.39,23.46,126535.0,23.41,23.48,23.39,23.46,126535.0
2020-09-04 14:35:00,23.46,23.59,23.46,23.58,132960.0,23.46,23.59,23.46,23.58,132960.0
2020-09-04 14:40:00,23.59,23.63,23.58,23.61,47400.0,23.59,23.63,23.58,23.61,47400.0
2020-09-04 14:45:00,23.62,23.71,23.62,23.65,54990.0,23.62,23.71,23.62,23.65,54990.0
2020-09-04 14:50:00,23.66,23.7,23.64,23.7,79335.0,23.66,23.7,23.64,23.7,79335.0
2020-09-04 14:55:00,23.7,23.79,23.7,23.77,75035.0,23.7,23.79,23.7,23.77,75035.0
2020-09-04 15:00:00,23.77,23.77,23.69,23.75,603290.0,23.77,23.77,23.69,23.75,603290.0
2020-09-04 15:05:00,23.74,23.86,23.72,23.85,78605.0,23.74,23.86,23.72,23.85,78605.0
2020-09-04 15:10:00,23.82,23.87,23.67,23.67,60315.0,23.82,23.87,23.67,23.67,60315.0
2020-09-04 15:15:00,23.68,23.81,23.65,23.74,36870.0,23.68,23.81,23.65,23.74,36870.0
2020-09-04 15:20:00,23.74,23.85,23.74,23.84,81220.0,23.74,23.85,23.74,23.84,81220.0
2020-09-04 15:25:00,23.84,23.88,23.77,23.84,37075.0,23.84,23.88,23.77,23.84,37075.0
2020-09-04 15:30:00,23.83,23.84,23.67,23.7,46385.0,23.83,23.84,23.67,23.7,46385.0
2020-09-04 15:35:00,23.72,23.72,23.53,23.65,116310.0,23.72,23.72,23.53,23.65,116310.0
2020-09-04 15:40:00,23.66,23.69,23.6,23.61,100570.0,23.66,23.69,23.6,23.61,100570.0
2020-09-04 15:45:00,23.62,23.68,23.61,23.63,159515.0,23.62,23.68,23.61,23.63,159515.0
2020-09-04 15:50:00,23.62,23.63,23.54,23.54,135815.0,23.62,23.63,23.54,23.54,135815.0
2020-09-04 15:55:00,23.54,23.57,23.51,23.54,159575.0,23.54,23.57,23.51,23.54,159575.0
2020-09-08 09:30:00,22.8,23.04,22.78,23.01,464625.0,22.8,23.04,22.78,23.01,464625.0
2020-09-08 09:35:00,23.02,23.29,23.02,23.18,73125.0,23.02,23.29,23.02,23.18,73125.0
2020-09-08 09:40:00,23.14,23.15,22.87,23.01,181995.0,23.14,23.15,22.87,23.01,181995.0
2020-09-08 09:45:00,22.99,23.33,22.95,23.16,86900.0,22.99,23.33,22.95,23.16,86900.0
2020-09-08 09:50:00,23.16,23.33,23.15,23.27,72160.0,23.16,23.33,23.15,23.27,72160.0
2020-09-08 09:55:00,23.26,23.34,23.23,23.25,56215.0,23.26,23.34,23.23,23.25,56215.0
2020-09-08 10:00:00,23.28,23.36,23.25,23.32,84625.0,23.28,23.36,23.25,23.32,84625.0
2020-09-08 10:05:00,23.31,23.35,23.19,23.35,57400.0,23.31,23.35,23.19,23.35,57400.0
2020-09-08 10:10:00,23.37,23.47,23.34,23.47,31875.0,23.37,23.47,23.34,23.47,31875.0
2020-09-08 10:15:00,23.49,23.58,23.46,23.56,134305.0,23.49,23.58,23.46,23.56,134305.0
2020-09-08 10:20:00,23.53,23.6,23.48,23.55,192715.0,23.53,23.6,23.48,23.55,192715.0
2020-09-08 10:25:00,23.58,23.63,23.51,23.52,64550.0,23.58,23.63,23.51,23.52,64550.0
2020-09-08 10:30:00,23.51,23.63,23.42,23.47,55620.0,23.51,23.63,23.42,23.47,55620.0
2020-09-08 10:35:00,23.45,23.58,23.39,23.57,38720.0,23.45,23.58,23.39,23.57,38720.0
2020-09-08 10:40:00,23.55,23.55,23.42,23.51,50360.0,23.55,23.55,23.42,23.51,50360.0
2020-09-08 10:45:00,23.51,23.55,23.43,23.47,45170.0,23.51,23.55,23.43,23.47,45170.0
2020-09-08 10:50:00,23.46,23.54,23.42,23.46,38680.0,23.46,23.54,23.42,23.46,38680.0
2020-09-08 10:55:00,23.47,23.51,23.41,23.44,26730.0,23.47,23.51,23.41,23.44,26730.0
2020-09-08 11:00:00,23.41,23.46,23.31,23.32,69500.0,23.41,23.46,23.31,23.32,69500.0
2020-09-08 11:05:00,23.31,23.35,23.24,23.32,42865.0,23.31,23.35,23.24,23.32,42865.0
2020-09-08 11:10:00,23.35,23.39,23.32,23.35,64415.0,23.35,23.39,23.32,23.35,64415.0
2020-09-08 11:15:00,23.36,23.39,23.35,23.37,58440.0,23.36,23.39,23.35,23.37,58440.0
2020-09-08 11:20:00,23.38,23.38,23.29,23.32,41870.0,23.38,23.38,23.29,23.32,41870.0
2020-09-08 11:25:00,23.33,23.36,23.29,23.32,33460.0,23.33,23.36,23.29,23.32,33460.0
2020-09-08 11:30:00,23.32,23.35,23.22,23.24,34895.0,23.32,23.35,23.22,23.24,34895.0
2020-09-08 11:35:00,23.23,23.25,23.19,23.19,26150.0,23.23,23.25,23.19,23.19,26150.0
2020-09-08 11:40:00,23.18,23.22,23.15,23.2,26925.0,23.18,23.22,23.15,23.2,26925.0
2020-09-08 11:45:00,23.2,23.24,23.16,23.23,53165.0,23.2,23.24,23.16,23.23,53165.0
2020-09-08 11:50:00,23.22,23.24,23.17,23.17,33750.0,23.22,23.24,23.17,23.17,33750.0
2020-09-08 11:55:00,23.16,23.29,23.16,23.27,102225.0,23.16,23.29,23.16,23.27,102225.0
2020-09-08 12:00:00,23.28,23.41,23.28,23.39,90795.0,23.28,23.41,23.28,23.39,90795.0
2020-09-08 12:05:00,23.41,23.45,23.38,23.45,70530.0,23.41,23.45,23.38,23.45,70530.0
2020-09-08 12:10:00,23.47,23.53,23.38,23.4,85900.0,23.47,23.53,23.38,23.4,85900.0
2020-09-08 12:15:00,23.4,23.44,23.31,23.31,23425.0,23.4,23.44,23.31,23.31,23425.0
2020-09-08 12:20:00,23.31,23.39,23.28,23.36,20510.0,23.31,23.39,23.28,23.36,20510.0
2020-09-08 12:25:00,23.36,23.36,23.3,23.31,11500.0,23.36,23.36,23.3,23.31,11500.0
2020-09-08 12:30:00,23.3,23.38,23.29,23.33,26145.0,23.3,23.38,23.29,23.33,26145.0
2020-09-08 12:35:00,23.33,23.37,23.31,23.36,11500.0,23.33,23.37,23.31,23.36,11500.0
2020-09-08 12:40:00,23.36,23.37,23.31,23.35,16995.0,23.36,23.37,23.31,23.35,16995.0
2020-09-08 12:45:00,23.36,23.45,23.36,23.45,54440.0,23.36,23.45,23.36,23.45,54440.0
2020-09-08 12:50:00,23.42,23.46,23.4,23.4,41820.0,23.42,23.46,23.4,23.4,41820.0
2020-09-08 12:55:00,23.41,23.42,23.36,23.4,28210.0,23.41,23.42,23.36,23.4,28210.0
2020-09-08 13:00:00,23.38,23.38,23.33,23.33,10600.0,23.38,23.38,23.33,23.33,10600.0
2020-09-08 13:05:00,23.33,23.36,23.31,23.32,19615.0,23.33,23.36,23.31,23.32,19615.0
2020-09-08 13:10:00,23.31,23.4,23.31,23.39,21565.0,23.31,23.4,23.31,23.39,21565.0
2020-09-08 13:15:00,23.38,23.43,23.38,23.42,27660.0,23.38,23.43,23.38,23.42,27660.0
2020-09-08 13:20:00,23.42,23.42,23.38,23.4,18825.0,23.42,23.42,23.38,23.4,18825.0
2020-09-08 13:25:00,23.4,23.41,23.35,23.35,13500.0,23.4,23.41,23.35,23.35,13500.0
2020-09-08 13:30:00,23.34,23.41,23.33,23.39,22375.0,23.34,23.41,23.33,23.39,22375.0
2020-09-08 13:35:00,23.39,23.43,23.39,23.43,17180.0,23.39,23.43,23.39,23.43,17180.0
2020-09-08 13:40:00,23.43,23.44,23.41,23.43,20915.0,23.43,23.44,23.41,23.43,20915.0
2020-09-08 13:45:00,23.42,23.46,23.41,23.45,20840.0,23.42,23.46,23.41,23.45,20840.0
2020-09-08 13:50:00,23.46,23.49,23.43,23.49,23400.0,23.46,23.49,23.43,23.49,23400.0
2020-09-08 13:55:00,23.49,23.49,23.44,23.46,24770.0,23.49,23.49,23.44,23.46,24770.0
2020-09-08 14:00:00,23.49,23.49,23.41,23.42,21010.0,23.49,23.49,23.41,23.42,21010.0
2020-09-08 14:05:00,23.42,23.42,23.35,23.36,20905.0,23.42,23.42,23.35,23.36,20905.0
2020-09-08 14:10:00,23.36,23.4,23.34,23.34,25135.0,23.36,23.4,23.34,23.34,25135.0
2020-09-08 14:15:00,23.35,23.35,23.26,23.27,23785.0,23.35,23.35,23.26,23.27,23785.0
2020-09-08 14:20:00,23.28,23.31,23.26,23.26,19240.0,23.28,23.31,23.26,23.26,19240.0
2020-09-08 14:25:00,23.26,23.28,23.18,23.19,28870.0,23.26,23.28,23.18,23.19,28870.0
2020-09-08 14:30:00,23.19,23.19,23.13,23.17,102510.0,23.19,23.19,23.13,23.17,102510.0
2020-09-08 14:35:00,23.17,23.21,23.14,23.15,54250.0,23.17,23.21,23.14,23.15,54250.0
2020-09-08 14:40:00,23.15,23.18,23.09,23.09,30390.0,23.15,23.18,23.09,23.09,30390.0
2020-09-08 14:45:00,23.1,23.15,23.09,23.14,36910.0,23.1,23.15,23.09,23.14,36910.0
2020-09-08 14:50:00,23.13,23.16,23.08,23.12,109770.0,23.13,23.16,23.08,23.12,109770.0
2020-09-08 14:55:00,23.12,23.26,23.1,23.24,51380.0,23.12,23.26,23.1,23.24,51380.0
2020-09-08 15:00:00,23.22,23.22,23.09,23.09,36970.0,23.22,23.22,23.09,23.09,36970.0
2020-09-08 15:05:00,23.12,23.14,23.09,23.12,40525.0,23.12,23.14,23.09,23.12,40525.0
2020-09-08 15:10:00,23.18,23.21,23.16,23.19,54110.0,23.18,23.21,23.16,23.19,54110.0
2020-09-08 15:15:00,23.17,23.22,23.12,23.17,67315.0,23.17,23.22,23.12,23.17,67315.0
2020-09-08 15:20:00,23.17,23.2,23.15,23.18,105800.0,23.17,23.2,23.15,23.18,105800.0
2020-09-08 15:25:00,23.18,23.24,23.15,23.24,72640.0,23.18,23.24,23.15,23.24,72640.0
2020-09-08 15:30:00,23.24,23.29,23.23,23.23,59320.0,23.24,23.29,23.23,23.23,59320.0
2020-09-08 15:35:00,23.24,23.29,23.23,23.25,57145.0,23.24,23.29,23.23,23.25,57145.0
2020-09-08 15:40:00,23.26,23.27,23.19,23.19,47165.0,23.26,23.27,23.19,23.19,47165.0
2020-09-08 15:45:00,23.19,23.2,23.09,23.2,126285.0,23.19,23.2,23.09,23.2,126285.0
2020-09-08 15:50:00,23.18,23.18,23.09,23.09,106225.0,23.18,23.18,23.09,23.09,106225.0
2020-09-08 15:55:00,23.1,23.12,23.06,23.1,236440.0,23.1,23.12,23.06,23.1,236440.0
2020-09-09 09:30:00,23.64,23.64,23.3,23.5,260380.0,23.64,23.64,23.3,23.5,260380.0
2020-09-09 09:35:00,23.49,23.54,23.21,23.23,90620.0,23.49,23.54,23.21,23.23,90620.0
2020-09-09 09:40:00,23.25,23.31,23.16,23.16,95495.0,23.25,23.31,23.16,23.16,95495.0
2020-09-09 09:45:00,23.19,23.21,23.04,23.08,114920.0,23.19,23.21,23.04,23.08,114920.0
2020-09-09 09:50:00,23.09,23.18,22.95,23.18,38175.0,23.09,23.18,22.95,23.18,38175.0
2020-09-09 09:55:00,23.19,23.33,23.18,23.32,43380.0,23.19,23.33,23.18,23.32,43380.0
2020-09-09 10:00:00,23.31,23.45,23.29,23.34,59465.0,23.31,23.45,23.29,23.34,59465.0
2020-09-09 10:05:00,23.35,23.44,23.35,23.4,35920.0,23.35,23.44,23.35,23.4,35920.0
2020-09-09 10:10:00,23.41,23.43,23.31,23.31,293975.0,23.41,23.43,23.31,23.31,293975.0
2020-09-09 10:15:00,23.32,23.36,23.24,23.3,85365.0,23.32,23.36,23.24,23.3,85365.0
2020-09-09 10:20:00,23.29,23.34,23.29,23.31,18900.0,23.29,23.34,23.29,23.31,18900.0
2020-09-09 10:25:00,23.33,23.5,23.33,23.48,26025.0,23.33,23.5,23.33,23.48,26025.0
2020-09-09 10:30:00,23.5,23.54,23.45,23.47,16000.0,23.5,23.54,23.45,23.47,16000.0
2020-09-09 10:35:00,23.48,23.59,23.48,23.56,31675.0,23.48,23.59,23.48,23.56,31675.0
2020-09-09 10:40:00,23.56,23.57,23.43,23.43,29675.0,23.56,23.57,23.43,23.43,29675.0
2020-09-09 10:45:00,23.45,23.51,23.44,23.44,18170.0,23.45,23.51,23.44,23.44,18170.0
2020-09-09 10:50:00,23.44,23.49,23.43,23.45,28000.0,23.44,23.49,23.43,23.45,28000.0
2020-09-09 10:55:00,23.49,23.54,23.48,23.51,26545.0,23.49,23.54,23.48,23.51,26545.0
2020-09-09 11:00:00,23.53,23.55,23.51,23.55,17135.0,23.53,23.55,23.51,23.55,17135.0
2020-09-09 11:05:00,23.53,23.56,23.45,23.45,26560.0,23.53,23.56,23.45,23.45,26560.0
2020-09-09 11:10:00,23.46,23.47,23.4,23.42,12390.0,23.46,23.47,23.4,23.42,12390.0
2020-09-09 11:15:00,23.42,23.44,23.32,23.36,26055.0,23.42,23.44,23.32,23.36,26055.0
2020-09-09 11:20:00,23.38,23.45,23.38,23.45,14110.0,23.38,23.45,23.38,23.45,14110.0
2020-09-09 11:25:00,23.45,23.49,23.43,23.43,18695.0,23.45,23.49,23.43,23.43,18695.0
2020-09-09 11:30:00,23.45,23.45,23.41,23.43,15000.0,23.45,23.45,23.41,23.43,15000.0
2020-09-09 11:35:00,23.42,23.47,23.42,23.44,12935.0,23.42,23.47,23.42,23.44,12935.0
2020-09-09 11:40:00,23.43,23.45,23.4,23.43,22355.0,23.43,23.45,23.4,23.43,22355.0
2020-09-09 11:45:00,23.44,23.46,23.42,23.46,11250.0,23.44,23.46,23.42,23.46,11250.0
2020-09-09 11:50:00,23.48,23.48,23.45,23.46,15385.0,23.48,23.48,23.45,23.46,15385.0
2020-09-09 11:55:00,23.47,23.47,23.45,23.47,10500.0,23.47,23.47,23.45,23.47,10500.0
2020-09-09 12:00:00,23.47,23.49,23.45,23.47,21100.0,23.47,23.49,23.45,23.47,21100.0
2020-09-09 12:05:00,23.46,23.48,23.45,23.48,13340.0,23.46,23.48,23.45,23.48,13340.0
2020-09-09 12:10:00,23.5,23.53,23.49,23.5,25370.0,23.5,23.53,23.49,23.5,25370.0
2020-09-09 12:15:00,23.5,23.57,23.5,23.56,21550.0,23.5,23.57,23.5,23.56,21550.0
2020-09-09 12:20:00,23.55,23.55,23.49,23.49,14930.0,23.55,23.55,23.49,23.49,14930.0
2020-09-09 12:25:00,23.49,23.5,23.47,23.47,24895.0,23.49,23.5,23.47,23.47,24895.0
2020-09-09 12:30:00,23.47,23.49,23.43,23.43,31050.0,23.47,23.49,23.43,23.43,31050.0
2020-09-09 12:35:00,23.44,23.48,23.44,23.48,16135.0,23.44,23.48,23.44,23.48,16135.0
2020-09-09 12:40:00,23.49,23.53,23.48,23.53,18550.0,23.49,23.53,23.48,23.53,18550.0
2020-09-09 12:45:00,23.54,23.58,23.53,23.58,14285.0,23.54,23.58,23.53,23.58,14285.0
2020-09-09 12:50:00,23.57,23.58,23.55,23.56,10865.0,23.57,23.58,23.55,23.56,10865.0
2020-09-09 12:55:00,23.56,23.59,23.55,23.59,22660.0,23.56,23.59,23.55,23.59,22660.0
2020-09-09 13:00:00,23.6,23.6,23.56,23.59,22710.0,23.6,23.6,23.56,23.59,22710.0
2020-09-09 13:05:00,23.58,23.61,23.58,23.61,18185.0,23.58,23.61,23.58,23.61,18185.0
2020-09-09 13:10:00,23.61,23.62,23.59,23.59,19250.0,23.61,23.62,23.59,23.59,19250.0
2020-09-09 13:15:00,23.57,23.58,23.51,23.52,18615.0,23.57,23.58,23.51,23.52,18615.0
2020-09-09 13:20:00,23.52,23.55,23.51,23.54,13750.0,23.52,23.55,23.51,23.54,13750.0
2020-09-09 13:25:00,23.54,23.57,23.51,23.52,20000.0,23.54,23.57,23.51,23.52,20000.0
2020-09-09 13:30:00,23.52,23.53,23.47,23.52,50730.0,23.52,23.53,23.47,23.52,50730.0
2020-09-09 13:35:00,23.52,23.53,23.5,23.51,7920.0,23.52,23.53,23.5,23.51,7920.0
2020-09-09 13:40:00,23.5,23.5,23.42,23.43,15380.0,23.5,23.5,23.42,23.43,15380.0
2020-09-09 13:45:00,23.43,23.46,23.43,23.46,15000.0,23.43,23.46,23.43,23.46,15000.0
2020-09-09 13:50:00,23.46,23.47,23.44,23.47,8000.0,23.46,23.47,23.44,23.47,8000.0
2020-09-09 13:55:00,23.45,23.46,23.4,23.42,19140.0,23.45,23.46,23.4,23.42,19140.0
2020-09-09 14:00:00,23.42,23.43,23.37,23.39,27680.0,23.42,23.43,23.37,23.39,27680.0
2020-09-09 14:05:00,23.38,23.42,23.36,23.4,19130.0,23.38,23.42,23.36,23.4,19130.0
2020-09-09 14:10:00,23.4,23.42,23.39,23.4,11005.0,23.4,23.42,23.39,23.4,11005.0
2020-09-09 14:15:00,23.42,23.47,23.41,23.45,8000.0,23.42,23.47,23.41,23.45,8000.0
2020-09-09 14:20:00,23.45,23.46,23.44,23.44,7500.0,23.45,23.46,23.44,23.44,7500.0
2020-09-09 14:25:00,23.45,23.45,23.39,23.4,14575.0,23.45,23.45,23.39,23.4,14575.0
2020-09-09 14:30:00,23.41,23.46,23.4,23.45,47770.0,23.41,23.46,23.4,23.45,47770.0
2020-09-09 14:35:00,23.46,23.49,23.45,23.46,10975.0,23.46,23.49,23.45,23.46,10975.0
2020-09-09 14:40:00,23.47,23.5,23.46,23.5,13820.0,23.47,23.5,23.46,23.5,13820.0
2020-09-09 14:45:00,23.5,23.52,23.47,23.49,20415.0,23.5,23.52,23.47,23.49,20415.0
2020-09-09 14:50:00,23.49,23.53,23.46,23.51,13000.0,23.49,23.53,23.46,23.51,13000.0
2020-09-09 14:55:00,23.52,23.52,23.46,23.47,17000.0,23.52,23.52,23.46,23.47,17000.0
2020-09-09 15:00:00,23.46,23.52,23.46,23.52,16065.0,23.46,23.52,23.46,23.52,16065.0
2020-09-09 15:05:00,23.51,23.56,23.5,23.56,25430.0,23.51,23.56,23.5,23.56,25430.0
2020-09-09 15:10:00,23.55,23.55,23.5,23.5,36935.0,23.55,23.55,23.5,23.5,36935.0
2020-09-09 15:15:00,23.51,23.55,23.5,23.53,22080.0,23.51,23.55,23.5,23.53,22080.0
2020-09-09 15:20:00,23.54,23.58,23.52,23.58,28930.0,23.54,23.58,23.52,23.58,28930.0
2020-09-09 15:25:00,23.59,23.61,23.56,23.56,29140.0,23.59,23.61,23.56,23.56,29140.0
2020-09-09 15:30:00,23.56,23.63,23.55,23.63,35375.0,23.56,23.63,23.55,23.63,35375.0
2020-09-09 15:35:00,23.62,23.62,23.5,23.5,55550.0,23.62,23.62,23.5,23.5,55550.0
2020-09-09 15:40:00,23.49,23.52,23.45,23.49,29485.0,23.49,23.52,23.45,23.49,29485.0
2020-09-09 15:45:00,23.5,23.51,23.46,23.49,36875.0,23.5,23.51,23.46,23.49,36875.0
2020-09-09 15:50:00,23.47,23.57,23.44,23.56,75995.0,23.47,23.57,23.44,23.56,75995.0
2020-09-09 15:55:00,23.56,23.56,23.4,23.4,150300.0,23.56,23.56,23.4,23.4,150300.0
2020-09-10 09:30:00,23.55,24.09,23.54,23.94,307340.0,23.55,24.09,23.54,23.94,307340.0
2020-09-10 09:35:00,24.0,24.12,23.91,24.12,47790.0,24.0,24.12,23.91,24.12,47790.0
2020-09-10 09:40:00,24.1,24.11,23.93,23.99,176030.0,24.1,24.11,23.93,23.99,176030.0
2020-09-10 09:45:00,24.02,24.05,23.79,23.8,31030.0,24.02,24.05,23.79,23.8,31030.0
2020-09-10 09:50:00,23.81,23.84,23.75,23.83,44735.0,23.81,23.84,23.75,23.83,44735.0
2020-09-10 09:55:00,23.87,23.95,23.79,23.79,72365.0,23.87,23.95,23.79,23.79,72365.0
2020-09-10 10:00:00,23.81,24.0,23.8,24.0,44730.0,23.81,24.0,23.8,24.0,44730.0
2020-09-10 10:05:00,24.0,24.12,23.94,24.07,34320.0,24.0,24.12,23.94,24.07,34320.0
2020-09-10 10:10:00,24.08,24.1,23.98,24.07,33580.0,24.08,24.1,23.98,24.07,33580.0
2020-09-10 10:15:00,24.07,24.09,23.99,23.99,35810.0,24.07,24.09,23.99,23.99,35810.0
2020-09-10 10:20:00,23.98,24.01,23.93,23.95,61845.0,23.98,24.01,23.93,23.95,61845.0
2020-09-10 10:25:00,23.93,23.96,23.84,23.88,34050.0,23.93,23.96,23.84,23.88,34050.0
2020-09-10 10:30:00,23.87,24.0,23.86,23.99,95380.0,23.87,24.0,23.86,23.99,95380.0
2020-09-10 10:35:00,23.98,24.0,23.96,23.99,17000.0,23.98,24.0,23.96,23.99,17000.0
2020-09-10 10:40:00,24.0,24.03,23.89,23.9,27250.0,24.0,24.03,23.89,23.9,27250.0
2020-09-10 10:45:00,23.92,23.93,23.78,23.83,95185.0,23.92,23.93,23.78,23.83,95185.0
2020-09-10 10:50:00,23.83,23.97,23.82,23.95,95025.0,23.83,23.97,23.82,23.95,95025.0
2020-09-10 10:55:00,23.94,23.94,23.75,23.78,129190.0,23.94,23.94,23.75,23.78,129190.0
2020-09-10 11:00:00,23.78,23.91,23.72,23.87,183180.0,23.78,23.91,23.72,23.87,183180.0
2020-09-10 11:05:00,23.91,24.0,23.9,23.95,37725.0,23.91,24.0,23.9,23.95,37725.0
2020-09-10 11:10:00,23.95,24.01,23.88,23.95,26245.0,23.95,24.01,23.88,23.95,26245.0
2020-09-10 11:15:00,23.97,23.97,23.88,23.94,33620.0,23.97,23.97,23.88,23.94,33620.0
2020-09-10 11:20:00,23.96,24.04,23.94,23.99,40205.0,23.96,24.04,23.94,23.99,40205.0
2020-09-10 11:25:00,23.99,24.03,23.96,24.01,14200.0,23.99,24.03,23.96,24.01,14200.0
2020-09-10 11:30:00,23.97,23.97,23.89,23.89,16000.0,23.97,23.97,23.89,23.89,16000.0
2020-09-10 11:35:00,23.91,23.95,23.88,23.93,23855.0,23.91,23.95,23.88,23.93,23855.0
2020-09-10 11:40:00,23.91,24.01,23.91,23.99,47490.0,23.91,24.01,23.91,23.99,47490.0
2020-09-10 11:45:00,23.99,24.02,23.9,24.02,31920.0,23.99,24.02,23.9,24.02,31920.0
2020-09-10 11:50:00,23.98,23.98,23.91,23.93,29075.0,23.98,23.98,23.91,23.93,29075.0
2020-09-10 11:55:00,23.89,23.89,23.82,23.85,22490.0,23.89,23.89,23.82,23.85,22490.0
2020-09-10 12:00:00,23.84,23.87,23.79,23.84,61605.0,23.84,23.87,23.79,23.84,61605.0
2020-09-10 12:05:00,23.84,23.92,23.83,23.87,22180.0,23.84,23.92,23.83,23.87,22180.0
2020-09-10 12:10:00,23.86,23.9,23.82,23.86,34490.0,23.86,23.9,23.82,23.86,34490.0
2020-09-10 12:15:00,23.88,23.88,23.81,23.84,16500.0,23.88,23.88,23.81,23.84,16500.0
2020-09-10 12:20:00,23.84,23.85,23.75,23.77,22900.0,23.84,23.85,23.75,23.77,22900.0
2020-09-10 12:25:00,23.76,23.8,23.73,23.75,158780.0,23.76,23.8,23.73,23.75,158780.0
2020-09-10 12:30:00,23.76,23.81,23.72,23.8,19700.0,23.76,23.81,23.72,23.8,19700.0
2020-09-10 12:35:00,23.77,23.77,23.65,23.66,22450.0,23.77,23.77,23.65,23.66,22450.0
2020-09-10 12:40:00,23.68,23.73,23.65,23.65,23100.0,23.68,23.73,23.65,23.65,23100.0
2020-09-10 12:45:00,23.68,23.72,23.68,23.69,20295.0,23.68,23.72,23.68,23.69,20295.0
2020-09-10 12:50:00,23.68,23.79,23.68,23.76,16190.0,23.68,23.79,23.68,23.76,16190.0
2020-09-10 12:55:00,23.78,23.83,23.76,23.81,8165.0,23.78,23.83,23.76,23.81,8165.0
2020-09-10 13:00:00,23.78,23.81,23.77,23.81,9935.0,23.78,23.81,23.77,23.81,9935.0
2020-09-10 13:05:00,23.8,23.81,23.77,23.8,12025.0,23.8,23.81,23.77,23.8,12025.0
2020-09-10 13:10:00,23.81,23.81,23.77,23.77,12585.0,23.81,23.81,23.77,23.77,12585.0
2020-09-10 13:15:00,23.78,23.81,23.78,23.81,12295.0,23.78,23.81,23.78,23.81,12295.0
2020-09-10 13:20:00,23.81,23.82,23.8,23.8,12815.0,23.81,23.82,23.8,23.8,12815.0
2020-09-10 13:25:00,23.78,23.79,23.68,23.68,8090.0,23.78,23.79,23.68,23.68,8090.0
2020-09-10 13:30:00,23.7,23.78,23.7,23.77,12935.0,23.7,23.78,23.7,23.77,12935.0
2020-09-10 13:35:00,23.78,23.78,23.7,23.71,23895.0,23.78,23.78,23.7,23.71,23895.0
2020-09-10 13:40:00,23.68,23.7,23.67,23.68,4000.0,23.68,23.7,23.67,23.68,4000.0
2020-09-10 13:45:00,23.68,23.69,23.63,23.67,15435.0,23.68,23.69,23.63,23.67,15435.0
2020-09-10 13:50:00,23.66,23.66,23.58,23.59,15860.0,23.66,23.66,23.58,23.59,15860.0
2020-09-10 13:55:00,23.6,23.61,23.55,23.55,11895.0,23.6,23.61,23.55,23.55,11895.0
2020-09-10 14:00:00,23.58,23.59,23.54,23.59,15900.0,23.58,23.59,23.54,23.59,15900.0
2020-09-10 14:05:00,23.58,23.59,23.53,23.54,9165.0,23.58,23.59,23.53,23.54,9165.0
2020-09-10 14:10:00,23.53,23.57,23.52,23.54,45170.0,23.53,23.57,23.52,23.54,45170.0
2020-09-10 14:15:00,23.53,23.53,23.44,23.47,14050.0,23.53,23.53,23.44,23.47,14050.0
2020-09-10 14:20:00,23.45,23.48,23.38,23.39,14085.0,23.45,23.48,23.38,23.39,14085.0
2020-09-10 14:25:00,23.41,23.44,23.28,23.28,32430.0,23.41,23.44,23.28,23.28,32430.0
2020-09-10 14:30:00,23.29,23.42,23.29,23.41,41915.0,23.29,23.42,23.29,23.41,41915.0
2020-09-10 14:35:00,23.38,23.45,23.37,23.44,12915.0,23.38,23.45,23.37,23.44,12915.0
2020-09-10 14:40:00,23.46,23.46,23.36,23.38,27115.0,23.46,23.46,23.36,23.38,27115.0
2020-09-10 14:45:00,23.38,23.54,23.36,23.51,137055.0,23.38,23.54,23.36,23.51,137055.0
2020-09-10 14:50:00,23.51,23.54,23.48,23.51,75310.0,23.51,23.54,23.48,23.51,75310.0
2020-09-10 14:55:00,23.51,23.6,23.48,23.59,49005.0,23.51,23.6,23.48,23.59,49005.0
2020-09-10 15:00:00,23.58,23.59,23.42,23.42,51390.0,23.58,23.59,23.42,23.42,51390.0
2020-09-10 15:05:00,23.42,23.43,23.35,23.36,29055.0,23.42,23.43,23.35,23.36,29055.0
2020-09-10 15:10:00,23.36,23.42,23.31,23.4,58165.0,23.36,23.42,23.31,23.4,58165.0
2020-09-10 15:15:00,23.4,23.45,23.29,23.29,147155.0,23.4,23.45,23.29,23.29,147155.0
2020-09-10 15:20:00,23.3,23.44,23.26,23.41,66620.0,23.3,23.44,23.26,23.41,66620.0
2020-09-10 15:25:00,23.38,23.48,23.36,23.47,30595.0,23.38,23.48,23.36,23.47,30595.0
2020-09-10 15:30:00,23.45,23.47,23.4,23.46,45680.0,23.45,23.47,23.4,23.46,45680.0
2020-09-10 15:35:00,23.45,23.46,23.33,23.36,140435.0,23.45,23.46,23.33,23.36,140435.0
2020-09-10 15:40:00,23.4,23.5,23.37,23.48,56915.0,23.4,23.5,23.37,23.48,56915.0
2020-09-10 15:45:00,23.49,23.49,23.36,23.38,70010.0,23.49,23.49,23.36,23.38,70010.0
2020-09-10 15:50:00,23.37,23.42,23.32,23.39,124500.0,23.37,23.42,23.32,23.39,124500.0
2020-09-10 15:55:00,23.38,23.46,23.34,23.36,276825.0,23.38,23.46,23.34,23.36,276825.0
2020-09-11 09:30:00,23.61,23.82,23.47,23.47,86495.0,23.61,23.82,23.47,23.47,86495.0
2020-09-11 09:35:00,23.45,23.62,23.45,23.56,27195.0,23.45,23.62,23.45,23.56,27195.0
2020-09-11 09:40:00,23.59,23.66,23.56,23.65,93935.0,23.59,23.66,23.56,23.65,93935.0
2020-09-11 09:45:00,23.63,23.7,23.6,23.65,21570.0,23.63,23.7,23.6,23.65,21570.0
2020-09-11 09:50:00,23.66,23.66,23.58,23.61,31140.0,23.66,23.66,23.58,23.61,31140.0
2020-09-11 09:55:00,23.6,23.61,23.44,23.45,93965.0,23.6,23.61,23.44,23.45,93965.0
2020-09-11 10:00:00,23.45,23.53,23.45,23.51,25785.0,23.45,23.53,23.45,23.51,25785.0
2020-09-11 10:05:00,23.48,23.54,23.41,23.41,32460.0,23.48,23.54,23.41,23.41,32460.0
2020-09-11 10:10:00,23.4,23.43,23.34,23.41,24255.0,23.4,23.43,23.34,23.41,24255.0
2020-09-11 10:15:00,23.39,23.48,23.35,23.48,15285.0,23.39,23.48,23.35,23.48,15285.0
2020-09-11 10:20:00,23.47,23.52,23.45,23.47,10635.0,23.47,23.52,23.45,23.47,10635.0
2020-09-11 10:25:00,23.51,23.51,23.39,23.42,22635.0,23.51,23.51,23.39,23.42,22635.0
2020-09-11 10:30:00,23.42,23.47,23.34,23.35,17205.0,23.42,23.47,23.34,23.35,17205.0
2020-09-11 10:35:00,23.35,23.4,23.34,23.37,21525.0,23.35,23.4,23.34,23.37,21525.0
2020-09-11 10:40:00,23.36,23.45,23.36,23.45,9510.0,23.36,23.45,23.36,23.45,9510.0
2020-09-11 10:45:00,23.46,23.5,23.45,23.49,26395.0,23.46,23.5,23.45,23.49,26395.0
2020-09-11 10:50:00,23.47,23.52,23.46,23.48,16270.0,23.47,23.52,23.46,23.48,16270.0
2020-09-11 10:55:00,23.48,23.48,23.39,23.4,18500.0,23.48,23.48,23.39,23.4,18500.0
2020-09-11 11:00:00,23.4,23.48,23.37,23.47,31110.0,23.4,23.48,23.37,23.47,31110.0
2020-09-11 11:05:00,23.46,23.49,23.42,23.47,14190.0,23.46,23.49,23.42,23.47,14190.0
2020-09-11 11:10:00,23.46,23.47,23.42,23.45,139600.0,23.46,23.47,23.42,23.45,139600.0
2020-09-11 11:15:00,23.44,23.47,23.39,23.47,27695.0,23.44,23.47,23.39,23.47,27695.0
2020-09-11 11:20:00,23.47,23.47,23.34,23.39,40230.0,23.47,23.47,23.34,23.39,40230.0
2020-09-11 11:25:00,23.36,23.37,23.31,23.35,15690.0,23.36,23.37,23.31,23.35,15690.0
2020-09-11 11:30:00,23.31,23.31,23.26,23.28,23840.0,23.31,23.31,23.26,23.28,23840.0
2020-09-11 11:35:00,23.27,23.27,23.22,23.27,26070.0,23.27,23.27,23.22,23.27,26070.0
2020-09-11 11:40:00,23.26,23.32,23.23,23.31,40620.0,23.26,23.32,23.23,23.31,40620.0
2020-09-11 11:45:00,23.32,23.33,23.29,23.3,38520.0,23.32,23.33,23.29,23.3,38520.0
2020-09-11 11:50:00,23.3,23.3,23.26,23.29,17145.0,23.3,23.3,23.26,23.29,17145.0
2020-09-11 11:55:00,23.28,23.31,23.22,23.22,22530.0,23.28,23.31,23.22,23.22,22530.0
2020-09-11 12:00:00,23.22,23.26,23.22,23.26,56050.0,23.22,23.26,23.22,23.26,56050.0
2020-09-11 12:05:00,23.24,23.25,23.21,23.22,13625.0,23.24,23.25,23.21,23.22,13625.0
2020-09-11 12:10:00,23.23,23.23,23.18,23.18,17005.0,23.23,23.23,23.18,23.18,17005.0
2020-09-11 12:15:00,23.19,23.21,23.16,23.19,24485.0,23.19,23.21,23.16,23.19,24485.0
2020-09-11 12:20:00,23.2,23.24,23.2,23.23,14025.0,23.2,23.24,23.2,23.23,14025.0
2020-09-11 12:25:00,23.22,23.23,23.17,23.17,10665.0,23.22,23.23,23.17,23.17,10665.0
2020-09-11 12:30:00,23.13,23.13,23.05,23.05,20750.0,23.13,23.13,23.05,23.05,20750.0
2020-09-11 12:35:00,23.07,23.08,23.03,23.06,57915.0,23.07,23.08,23.03,23.06,57915.0
2020-09-11 12:40:00,23.07,23.08,23.04,23.08,33015.0,23.07,23.08,23.04,23.08,33015.0
2020-09-11 12:45:00,23.06,23.08,23.02,23.05,26250.0,23.06,23.08,23.02,23.05,26250.0
2020-09-11 12:50:00,23.05,23.07,23.03,23.03,17210.0,23.05,23.07,23.03,23.03,17210.0
2020-09-11 12:55:00,23.02,23.04,22.99,23.0,155755.0,23.02,23.04,22.99,23.0,155755.0
2020-09-11 13:00:00,23.0,23.03,22.99,22.99,21875.0,23.0,23.03,22.99,22.99,21875.0
2020-09-11 13:05:00,22.97,22.97,22.87,22.9,31015.0,22.97,22.97,22.87,22.9,31015.0
2020-09-11 13:10:00,22.9,22.92,22.85,22.86,17040.0,22.9,22.92,22.85,22.86,17040.0
2020-09-11 13:15:00,22.87,22.92,22.84,22.88,23685.0,22.87,22.92,22.84,22.88,23685.0
2020-09-11 13:20:00,22.89,22.89,22.85,22.88,24425.0,22.89,22.89,22.85,22.88,24425.0
2020-09-11 13:25:00,22.83,22.85,22.79,22.8,57750.0,22.83,22.85,22.79,22.8,57750.0
2020-09-11 13:30:00,22.8,22.8,22.71,22.72,57145.0,22.8,22.8,22.71,22.72,57145.0
2020-09-11 13:35:00,22.73,22.78,22.7,22.76,84315.0,22.73,22.78,22.7,22.76,84315.0
2020-09-11 13:40:00,22.74,22.82,22.73,22.82,26305.0,22.74,22.82,22.73,22.82,26305.0
2020-09-11 13:45:00,22.82,22.84,22.79,22.82,83180.0,22.82,22.84,22.79,22.82,83180.0
2020-09-11 13:50:00,22.83,22.87,22.82,22.83,25040.0,22.83,22.87,22.82,22.83,25040.0
2020-09-11 13:55:00,22.84,22.84,22.75,22.76,173390.0,22.84,22.84,22.75,22.76,173390.0
2020-09-11 14:00:00,22.77,22.84,22.76,22.84,13560.0,22.77,22.84,22.76,22.84,13560.0
2020-09-11 14:05:00,22.82,22.92,22.82,22.89,37950.0,22.82,22.92,22.82,22.89,37950.0
2020-09-11 14:10:00,22.88,22.97,22.86,22.97,15500.0,22.88,22.97,22.86,22.97,15500.0
2020-09-11 14:15:00,22.96,22.97,22.91,22.93,13500.0,22.96,22.97,22.91,22.93,13500.0
2020-09-11 14:20:00,22.92,22.94,22.9,22.94,19850.0,22.92,22.94,22.9,22.94,19850.0
2020-09-11 14:25:00,22.93,22.94,22.89,22.89,86595.0,22.93,22.94,22.89,22.89,86595.0
2020-09-11 14:30:00,22.88,22.97,22.87,22.96,15720.0,22.88,22.97,22.87,22.96,15720.0
2020-09-11 14:35:00,22.96,23.01,22.96,22.99,14780.0,22.96,23.01,22.96,22.99,14780.0
2020-09-11 14:40:00,22.99,23.04,22.97,23.02,10500.0,22.99,23.04,22.97,23.02,10500.0
2020-09-11 14:45:00,23.02,23.03,22.98,22.99,25580.0,23.02,23.03,22.98,22.99,25580.0
2020-09-11 14:50:00,23.01,23.04,22.97,23.01,10760.0,23.01,23.04,22.97,23.01,10760.0
2020-09-11 14:55:00,23.02,23.02,22.95,22.97,19640.0,23.02,23.02,22.95,22.97,19640.0
2020-09-11 15:00:00,22.96,22.96,22.92,22.94,17730.0,22.96,22.96,22.92,22.94,17730.0
2020-09-11 15:05:00,22.93,22.93,22.85,22.85,24855.0,22.93,22.93,22.85,22.85,24855.0
2020-09-11 15:10:00,22.87,22.91,22.84,22.91,28500.0,22.87,22.91,22.84,22.91,28500.0
2020-09-11 15:15:00,22.93,22.98,22.91,22.98,29240.0,22.93,22.98,22.91,22.98,29240.0
2020-09-11 15:20:00,22.97,23.04,22.96,23.03,15380.0,22.97,23.04,22.96,23.03,15380.0
2020-09-11 15:25:00,23.01,23.07,23.0,23.06,23950.0,23.01,23.07,23.0,23.06,23950.0
2020-09-11 15:30:00,23.06,23.11,23.06,23.08,28590.0,23.06,23.11,23.06,23.08,28590.0
2020-09-11 15:35:00,23.07,23.08,23.0,23.03,36700.0,23.07,23.08,23.0,23.03,36700.0
2020-09-11 15:40:00,23.04,23.06,23.0,23.01,31870.0,23.04,23.06,23.0,23.01,31870.0
2020-09-11 15:45:00,23.02,23.06,22.98,23.01,37275.0,23.02,23.06,22.98,23.01,37275.0
2020-09-11 15:50:00,22.97,23.02,22.97,23.01,120830.0,22.97,23.02,22.97,23.01,120830.0
2020-09-11 15:55:00,23.0,23.07,22.99,23.05,247160.0,23.0,23.07,22.99,23.05,247160.0
2020-09-14 09:30:00,23.24,23.49,23.23,23.38,72160.0,23.24,23.49,23.23,23.38,72160.0
2020-09-14 09:35:00,23.37,23.39,23.3,23.39,39425.0,23.37,23.39,23.3,23.39,39425.0
2020-09-14 09:40:00,23.4,23.5,23.4,23.49,29705.0,23.4,23.5,23.4,23.49,29705.0
2020-09-14 09:45:00,23.48,23.62,23.48,23.55,158255.0,23.48,23.62,23.48,23.55,158255.0
2020-09-14 09:50:00,23.54,23.56,23.43,23.43,32455.0,23.54,23.56,23.43,23.43,32455.0
2020-09-14 09:55:00,23.4,23.45,23.37,23.43,29870.0,23.4,23.45,23.37,23.43,29870.0
2020-09-14 10:00:00,23.45,23.52,23.38,23.48,32000.0,23.45,23.52,23.38,23.48,32000.0
2020-09-14 10:05:00,23.46,23.47,23.4,23.46,17310.0,23.46,23.47,23.4,23.46,17310.0
2020-09-14 10:10:00,23.46,23.5,23.45,23.46,14285.0,23.46,23.5,23.45,23.46,14285.0
2020-09-14 10:15:00,23.48,23.53,23.43,23.43,30895.0,23.48,23.53,23.43,23.43,30895.0
2020-09-14 10:20:00,23.45,23.46,23.38,23.38,31155.0,23.45,23.46,23.38,23.38,31155.0
2020-09-14 10:25:00,23.39,23.45,23.35,23.41,52465.0,23.39,23.45,23.35,23.41,52465.0
2020-09-14 10:30:00,23.39,23.47,23.39,23.45,44465.0,23.39,23.47,23.39,23.45,44465.0
2020-09-14 10:35:00,23.46,23.51,23.46,23.47,22500.0,23.46,23.51,23.46,23.47,22500.0
2020-09-14 10:40:00,23.47,23.47,23.43,23.45,9500.0,23.47,23.47,23.43,23.45,9500.0
2020-09-14 10:45:00,23.47,23.47,23.4,23.4,32835.0,23.47,23.47,23.4,23.4,32835.0
2020-09-14 10:50:00,23.38,23.43,23.38,23.42,16970.0,23.38,23.43,23.38,23.42,16970.0
2020-09-14 10:55:00,23.42,23.48,23.42,23.45,42600.0,23.42,23.48,23.42,23.45,42600.0
2020-09-14 11:00:00,23.45,23.46,23.43,23.45,27360.0,23.45,23.46,23.43,23.45,27360.0
2020-09-14 11:05:00,23.45,23.53,23.45,23.52,42370.0,23.45,23.53,23.45,23.52,42370.0
2020-09-14 11:10:00,23.51,23.51,23.46,23.49,19150.0,23.51,23.51,23.46,23.49,19150.0
2020-09-14 11:15:00,23.47,23.54,23.47,23.52,10535.0,23.47,23.54,23.47,23.52,10535.0
2020-09-14 11:20:00,23.52,23.54,23.52,23.52,20215.0,23.52,23.54,23.52,23.52,20215.0
2020-09-14 11:25:00,23.51,23.54,23.48,23.54,10000.0,23.51,23.54,23.48,23.54,10000.0
2020-09-14 11:30:00,23.56,23.58,23.5,23.51,14320.0,23.56,23.58,23.5,23.51,14320.0
2020-09-14 11:35:00,23.52,23.53,23.47,23.5,14750.0,23.52,23.53,23.47,23.5,14750.0
2020-09-14 11:40:00,23.5,23.55,23.48,23.49,36425.0,23.5,23.55,23.48,23.49,36425.0
2020-09-14 11:45:00,23.51,23.51,23.46,23.46,6350.0,23.51,23.51,23.46,23.46,6350.0
2020-09-14 11:50:00,23.48,23.5,23.47,23.47,84725.0,23.48,23.5,23.47,23.47,84725.0
2020-09-14 11:55:00,23.47,23.55,23.47,23.55,6500.0,23.47,23.55,23.47,23.55,6500.0
2020-09-14 12:00:00,23.53,23.59,23.53,23.57,8110.0,23.53,23.59,23.53,23.57,8110.0
2020-09-14 12:05:00,23.58,23.63,23.58,23.63,44600.0,23.58,23.63,23.58,23.63,44600.0
2020-09-14 12:10:00,23.64,23.64,23.61,23.62,20225.0,23.64,23.64,23.61,23.62,20225.0
2020-09-14 12:15:00,23.61,23.63,23.59,23.59,28005.0,23.61,23.63,23.59,23.59,28005.0
2020-09-14 12:20:00,23.59,23.63,23.57,23.62,45845.0,23.59,23.63,23.57,23.62,45845.0
2020-09-14 12:25:00,23.61,23.63,23.59,23.59,15600.0,23.61,23.63,23.59,23.59,15600.0
2020-09-14 12:30:00,23.6,23.61,23.57,23.58,28550.0,23.6,23.61,23.57,23.58,28550.0
2020-09-14 12:35:00,23.57,23.63,23.56,23.61,19140.0,23.57,23.63,23.56,23.61,19140.0
2020-09-14 12:40:00,23.61,23.66,23.61,23.66,18560.0,23.61,23.66,23.61,23.66,18560.0
2020-09-14 12:45:00,23.66,23.66,23.59,23.59,16305.0,23.66,23.66,23.59,23.59,16305.0
2020-09-14 12:50:00,23.59,23.63,23.59,23.6,19320.0,23.59,23.63,23.59,23.6,19320.0
2020-09-14 12:55:00,23.61,23.64,23.6,23.64,15055.0,23.61,23.64,23.6,23.64,15055.0
2020-09-14 13:00:00,23.66,23.68,23.65,23.65,14615.0,23.66,23.68,23.65,23.65,14615.0
2020-09-14 13:05:00,23.65,23.65,23.63,23.63,9500.0,23.65,23.65,23.63,23.63,9500.0
2020-09-14 13:10:00,23.63,23.63,23.59,23.6,15030.0,23.63,23.63,23.59,23.6,15030.0
2020-09-14 13:15:00,23.59,23.61,23.56,23.57,44610.0,23.59,23.61,23.56,23.57,44610.0
2020-09-14 13:20:00,23.57,23.59,23.56,23.57,23490.0,23.57,23.59,23.56,23.57,23490.0
2020-09-14 13:25:00,23.58,23.65,23.56,23.63,34645.0,23.58,23.65,23.56,23.63,34645.0
2020-09-14 13:30:00,23.64,23.65,23.56,23.6,24425.0,23.64,23.65,23.56,23.6,24425.0
2020-09-14 13:35:00,23.61,23.65,23.61,23.64,22960.0,23.61,23.65,23.61,23.64,22960.0
2020-09-14 13:40:00,23.62,23.65,23.61,23.62,9305.0,23.62,23.65,23.61,23.62,9305.0
2020-09-14 13:45:00,23.62,23.67,23.62,23.66,6500.0,23.62,23.67,23.62,23.66,6500.0
2020-09-14 13:50:00,23.65,23.69,23.65,23.69,21960.0,23.65,23.69,23.65,23.69,21960.0
2020-09-14 13:55:00,23.68,23.69,23.66,23.66,10075.0,23.68,23.69,23.66,23.66,10075.0
2020-09-14 14:00:00,23.65,23.67,23.64,23.67,9350.0,23.65,23.67,23.64,23.67,9350.0
2020-09-14 14:05:00,23.7,23.7,23.69,23.7,5000.0,23.7,23.7,23.69,23.7,5000.0
2020-09-14 14:10:00,23.69,23.73,23.69,23.71,11705.0,23.69,23.73,23.69,23.71,11705.0
2020-09-14 14:15:00,23.71,23.71,23.67,23.67,17555.0,23.71,23.71,23.67,23.67,17555.0
2020-09-14 14:20:00,23.69,23.7,23.67,23.69,20590.0,23.69,23.7,23.67,23.69,20590.0
2020-09-14 14:25:00,23.68,23.68,23.61,23.62,8000.0,23.68,23.68,23.61,23.62,8000.0
2020-09-14 14:30:00,23.62,23.64,23.6,23.62,26910.0,23.62,23.64,23.6,23.62,26910.0
2020-09-14 14:35:00,23.62,23.62,23.61,23.61,17500.0,23.62,23.62,23.61,23.61,17500.0
2020-09-14 14:40:00,23.62,23.64,23.58,23.63,24075.0,23.62,23.64,23.58,23.63,24075.0
2020-09-14 14:45:00,23.62,23.64,23.6,23.6,19750.0,23.62,23.64,23.6,23.6,19750.0
2020-09-14 14:50:00,23.6,23.65,23.6,23.6,17420.0,23.6,23.65,23.6,23.6,17420.0
2020-09-14 14:55:00,23.6,23.64,23.57,23.64,10000.0,23.6,23.64,23.57,23.64,10000.0
2020-09-14 15:00:00,23.66,23.66,23.6,23.62,14375.0,23.66,23.66,23.6,23.62,14375.0
2020-09-14 15:05:00,23.62,23.65,23.6,23.62,17500.0,23.62,23.65,23.6,23.62,17500.0
2020-09-14 15:10:00,23.62,23.62,23.6,23.6,20405.0,23.62,23.62,23.6,23.6,20405.0
2020-09-14 15:15:00,23.6,23.65,23.6,23.65,19275.0,23.6,23.65,23.6,23.65,19275.0
2020-09-14 15:20:00,23.64,23.64,23.58,23.58,28000.0,23.64,23.64,23.58,23.58,28000.0
2020-09-14 15:25:00,23.58,23.65,23.57,23.63,24505.0,23.58,23.65,23.57,23.63,24505.0
2020-09-14 15:30:00,23.64,23.65,23.62,23.63,27125.0,23.64,23.65,23.62,23.63,27125.0
2020-09-14 15:35:00,23.64,23.68,23.63,23.66,28300.0,23.64,23.68,23.63,23.66,28300.0
2020-09-14 15:40:00,23.67,23.7,23.67,23.69,37200.0,23.67,23.7,23.67,23.69,37200.0
2020-09-14 15:45:00,23.69,23.71,23.68,23.71,72525.0,23.69,23.71,23.68,23.71,72525.0
2020-09-14 15:50:00,23.7,23.7,23.61,23.61,72720.0,23.7,23.7,23.61,23.61,72720.0
2020-09-14 15:55:00,23.62,23.64,23.6,23.6,111885.0,23.62,23.64,23.6,23.6,111885.0
2020-09-15 09:30:00,24.06,24.06,23.82,23.93,94105.0,24.06,24.06,23.82,23.93,94105.0
2020-09-15 09:35:00,23.93,23.94,23.83,23.9,32615.0,23.93,23.94,23.83,23.9,32615.0
2020-09-15 09:40:00,23.94,23.94,23.78,23.8,26515.0,23.94,23.94,23.78,23.8,26515.0
2020-09-15 09:45:00,23.74,23.75,23.69,23.69,29355.0,23.74,23.75,23.69,23.69,29355.0
2020-09-15 09:50:00,23.71,23.88,23.71,23.87,23475.0,23.71,23.88,23.71,23.87,23475.0
2020-09-15 09:55:00,23.87,23.95,23.86,23.95,34250.0,23.87,23.95,23.86,23.95,34250.0
2020-09-15 10:00:00,23.94,23.94,23.77,23.78,28860.0,23.94,23.94,23.77,23.78,28860.0
2020-09-15 10:05:00,23.77,23.77,23.65,23.67,27480.0,23.77,23.77,23.65,23.67,27480.0
2020-09-15 10:10:00,23.69,23.73,23.59,23.61,26145.0,23.69,23.73,23.59,23.61,26145.0
2020-09-15 10:15:00,23.62,23.62,23.47,23.47,26275.0,23.62,23.62,23.47,23.47,26275.0
2020-09-15 10:20:00,23.49,23.53,23.44,23.45,30175.0,23.49,23.53,23.44,23.45,30175.0
2020-09-15 10:25:00,23.43,23.5,23.43,23.49,10460.0,23.43,23.5,23.43,23.49,10460.0
2020-09-15 10:30:00,23.48,23.57,23.48,23.55,30155.0,23.48,23.57,23.48,23.55,30155.0
2020-09-15 10:35:00,23.55,23.63,23.51,23.51,74950.0,23.55,23.63,23.51,23.51,74950.0
2020-09-15 10:40:00,23.51,23.51,23.38,23.4,25320.0,23.51,23.51,23.38,23.4,25320.0
2020-09-15 10:45:00,23.41,23.51,23.41,23.49,18895.0,23.41,23.51,23.41,23.49,18895.0
2020-09-15 10:50:00,23.51,23.51,23.44,23.48,20920.0,23.51,23.51,23.44,23.48,20920.0
2020-09-15 10:55:00,23.49,23.59,23.49,23.58,18840.0,23.49,23.59,23.49,23.58,18840.0
2020-09-15 11:00:00,23.6,23.62,23.54,23.59,37550.0,23.6,23.62,23.54,23.59,37550.0
2020-09-15 11:05:00,23.58,23.6,23.56,23.59,25430.0,23.58,23.6,23.56,23.59,25430.0
2020-09-15 11:10:00,23.59,23.61,23.54,23.57,65475.0,23.59,23.61,23.54,23.57,65475.0
2020-09-15 11:15:00,23.55,23.57,23.48,23.5,28575.0,23.55,23.57,23.48,23.5,28575.0
2020-09-15 11:20:00,23.49,23.5,23.46,23.48,17845.0,23.49,23.5,23.46,23.48,17845.0
2020-09-15 11:25:00,23.46,23.5,23.45,23.5,79090.0,23.46,23.5,23.45,23.5,79090.0
2020-09-15 11:30:00,23.51,23.58,23.5,23.57,29125.0,23.51,23.58,23.5,23.57,29125.0
2020-09-15 11:35:00,23.58,23.58,23.53,23.55,18500.0,23.58,23.58,23.53,23.55,18500.0
2020-09-15 11:40:00,23.56,23.56,23.5,23.51,10560.0,23.56,23.56,23.5,23.51,10560.0
2020-09-15 11:45:00,23.48,23.51,23.46,23.49,25300.0,23.48,23.51,23.46,23.49,25300.0
2020-09-15 11:50:00,23.49,23.5,23.45,23.5,11750.0,23.49,23.5,23.45,23.5,11750.0
2020-09-15 11:55:00,23.5,23.52,23.47,23.49,10390.0,23.5,23.52,23.47,23.49,10390.0
2020-09-15 12:00:00,23.5,23.56,23.5,23.55,22000.0,23.5,23.56,23.5,23.55,22000.0
2020-09-15 12:05:00,23.54,23.56,23.5,23.51,42750.0,23.54,23.56,23.5,23.51,42750.0
2020-09-15 12:10:00,23.5,23.5,23.46,23.5,38225.0,23.5,23.5,23.46,23.5,38225.0
2020-09-15 12:15:00,23.51,23.54,23.5,23.54,8500.0,23.51,23.54,23.5,23.54,8500.0
2020-09-15 12:20:00,23.54,23.54,23.52,23.53,19545.0,23.54,23.54,23.52,23.53,19545.0
2020-09-15 12:25:00,23.51,23.54,23.51,23.53,10250.0,23.51,23.54,23.51,23.53,10250.0
2020-09-15 12:30:00,23.53,23.57,23.52,23.57,21670.0,23.53,23.57,23.52,23.57,21670.0
2020-09-15 12:35:00,23.57,23.58,23.57,23.57,8500.0,23.57,23.58,23.57,23.57,8500.0
2020-09-15 12:40:00,23.59,23.65,23.59,23.63,59230.0,23.59,23.65,23.59,23.63,59230.0
2020-09-15 12:45:00,23.61,23.61,23.58,23.6,13035.0,23.61,23.61,23.58,23.6,13035.0
2020-09-15 12:50:00,23.59,23.62,23.59,23.61,11500.0,23.59,23.62,23.59,23.61,11500.0
2020-09-15 12:55:00,23.6,23.6,23.56,23.6,22870.0,23.6,23.6,23.56,23.6,22870.0
2020-09-15 13:00:00,23.6,23.63,23.59,23.6,21235.0,23.6,23.63,23.59,23.6,21235.0
2020-09-15 13:05:00,23.6,23.65,23.6,23.65,21700.0,23.6,23.65,23.6,23.65,21700.0
2020-09-15 13:10:00,23.65,23.66,23.65,23.66,89000.0,23.65,23.66,23.65,23.66,89000.0
2020-09-15 13:15:00,23.66,23.67,23.64,23.66,18125.0,23.66,23.67,23.64,23.66,18125.0
2020-09-15 13:20:00,23.64,23.65,23.61,23.64,37135.0,23.64,23.65,23.61,23.64,37135.0
2020-09-15 13:25:00,23.65,23.65,23.64,23.65,15390.0,23.65,23.65,23.64,23.65,15390.0
2020-09-15 13:30:00,23.66,23.66,23.65,23.65,16045.0,23.66,23.66,23.65,23.65,16045.0
2020-09-15 13:35:00,23.66,23.66,23.65,23.65,8670.0,23.66,23.66,23.65,23.65,8670.0
2020-09-15 13:40:00,23.64,23.66,23.64,23.65,14550.0,23.64,23.66,23.64,23.65,14550.0
2020-09-15 13:45:00,23.65,23.68,23.65,23.67,31490.0,23.65,23.68,23.65,23.67,31490.0
2020-09-15 13:50:00,23.69,23.71,23.68,23.71,8705.0,23.69,23.71,23.68,23.71,8705.0
2020-09-15 13:55:00,23.71,23.72,23.67,23.67,7030.0,23.71,23.72,23.67,23.67,7030.0
2020-09-15 14:00:00,23.68,23.69,23.66,23.68,17805.0,23.68,23.69,23.66,23.68,17805.0
2020-09-15 14:05:00,23.7,23.7,23.68,23.68,27425.0,23.7,23.7,23.68,23.68,27425.0
2020-09-15 14:10:00,23.68,23.71,23.68,23.7,14820.0,23.68,23.71,23.68,23.7,14820.0
2020-09-15 14:15:00,23.7,23.72,23.69,23.72,14295.0,23.7,23.72,23.69,23.72,14295.0
2020-09-15 14:20:00,23.7,23.72,23.68,23.72,18250.0,23.7,23.72,23.68,23.72,18250.0
2020-09-15 14:25:00,23.71,23.71,23.66,23.7,34480.0,23.71,23.71,23.66,23.7,34480.0
2020-09-15 14:30:00,23.7,23.7,23.67,23.69,35980.0,23.7,23.7,23.67,23.69,35980.0
2020-09-15 14:35:00,23.69,23.71,23.66,23.66,9500.0,23.69,23.71,23.66,23.66,9500.0
2020-09-15 14:40:00,23.67,23.72,23.66,23.71,30485.0,23.67,23.72,23.66,23.71,30485.0
2020-09-15 14:45:00,23.72,23.74,23.72,23.73,6190.0,23.72,23.74,23.72,23.73,6190.0
2020-09-15 14:50:00,23.71,23.72,23.71,23.72,4500.0,23.71,23.72,23.71,23.72,4500.0
2020-09-15 14:55:00,23.72,23.74,23.7,23.71,16010.0,23.72,23.74,23.7,23.71,16010.0
2020-09-15 15:00:00,23.72,23.73,23.69,23.7,32705.0,23.72,23.73,23.69,23.7,32705.0
2020-09-15 15:05:00,23.68,23.7,23.65,23.65,45495.0,23.68,23.7,23.65,23.65,45495.0
2020-09-15 15:10:00,23.66,23.71,23.66,23.7,16340.0,23.66,23.71,23.66,23.7,16340.0
2020-09-15 15:15:00,23.68,23.71,23.68,23.69,13500.0,23.68,23.71,23.68,23.69,13500.0
2020-09-15 15:20:00,23.68,23.68,23.65,23.65,13500.0,23.68,23.68,23.65,23.65,13500.0
2020-09-15 15:25:00,23.67,23.75,23.66,23.73,42455.0,23.67,23.75,23.66,23.73,42455.0
2020-09-15 15:30:00,23.73,23.75,23.6,23.61,44270.0,23.73,23.75,23.6,23.61,44270.0
2020-09-15 15:35:00,23.62,23.62,23.53,23.56,75485.0,23.62,23.62,23.53,23.56,75485.0
2020-09-15 15:40:00,23.56,23.61,23.54,23.56,73495.0,23.56,23.61,23.54,23.56,73495.0
2020-09-15 15:45:00,23.55,23.6,23.55,23.6,43325.0,23.55,23.6,23.55,23.6,43325.0
2020-09-15 15:50:00,23.6,23.64,23.56,23.64,94085.0,23.6,23.64,23.56,23.64,94085.0
2020-09-15 15:55:00,23.64,23.66,23.61,23.64,149035.0,23.64,23.66,23.61,23.64,149035.0
2020-09-16 09:30:00,23.88,24.16,23.81,24.02,276600.0,23.88,24.16,23.81,24.02,276600.0
2020-09-16 09:35:00,24.03,24.06,23.9,24.0,67070.0,24.03,24.06,23.9,24.0,67070.0
2020-09-16 09:40:00,24.0,24.02,23.85,23.87,151305.0,24.0,24.02,23.85,23.87,151305.0
2020-09-16 09:45:00,23.87,23.94,23.76,23.77,98010.0,23.87,23.94,23.76,23.77,98010.0
2020-09-16 09:50:00,23.78,23.81,23.71,23.77,57550.0,23.78,23.81,23.71,23.77,57550.0
2020-09-16 09:55:00,23.8,23.92,23.77,23.85,105580.0,23.8,23.92,23.77,23.85,105580.0
2020-09-16 10:00:00,23.86,23.88,23.79,23.8,19220.0,23.86,23.88,23.79,23.8,19220.0
2020-09-16 10:05:00,23.79,23.89,23.79,23.86,12000.0,23.79,23.89,23.79,23.86,12000.0
2020-09-16 10:10:00,23.85,23.85,23.78,23.8,15550.0,23.85,23.85,23.78,23.8,15550.0
2020-09-16 10:15:00,23.79,23.8,23.66,23.67,26450.0,23.79,23.8,23.66,23.67,26450.0
2020-09-16 10:20:00,23.69,23.77,23.68,23.73,11000.0,23.69,23.77,23.68,23.73,11000.0
2020-09-16 10:25:00,23.74,23.74,23.67,23.73,11485.0,23.74,23.74,23.67,23.73,11485.0
2020-09-16 10:30:00,23.73,23.73,23.67,23.7,34760.0,23.73,23.73,23.67,23.7,34760.0
2020-09-16 10:35:00,23.7,23.72,23.64,23.65,111315.0,23.7,23.72,23.64,23.65,111315.0
2020-09-16 10:40:00,23.66,23.69,23.59,23.59,117715.0,23.66,23.69,23.59,23.59,117715.0
2020-09-16 10:45:00,23.61,23.61,23.49,23.51,62495.0,23.61,23.61,23.49,23.51,62495.0
2020-09-16 10:50:00,23.51,23.59,23.5,23.58,54635.0,23.51,23.59,23.5,23.58,54635.0
2020-09-16 10:55:00,23.61,23.64,23.58,23.58,15895.0,23.61,23.64,23.58,23.58,15895.0
2020-09-16 11:00:00,23.57,23.58,23.54,23.57,18005.0,23.57,23.58,23.54,23.57,18005.0
2020-09-16 11:05:00,23.56,23.56,23.52,23.55,22650.0,23.56,23.56,23.52,23.55,22650.0
2020-09-16 11:10:00,23.54,23.64,23.49,23.64,31630.0,23.54,23.64,23.49,23.64,31630.0
2020-09-16 11:15:00,23.63,23.69,23.62,23.69,23000.0,23.63,23.69,23.62,23.69,23000.0
2020-09-16 11:20:00,23.73,23.75,23.7,23.75,9185.0,23.73,23.75,23.7,23.75,9185.0
2020-09-16 11:25:00,23.75,23.75,23.7,23.72,15350.0,23.75,23.75,23.7,23.72,15350.0
2020-09-16 11:30:00,23.7,23.76,23.67,23.68,81295.0,23.7,23.76,23.67,23.68,81295.0
2020-09-16 11:35:00,23.69,23.7,23.68,23.68,7480.0,23.69,23.7,23.68,23.68,7480.0
2020-09-16 11:40:00,23.64,23.64,23.6,23.6,3690.0,23.64,23.64,23.6,23.6,3690.0
2020-09-16 11:45:00,23.6,23.61,23.58,23.6,16195.0,23.6,23.61,23.58,23.6,16195.0
2020-09-16 11:50:00,23.59,23.61,23.57,23.61,13580.0,23.59,23.61,23.57,23.61,13580.0
2020-09-16 11:55:00,23.61,23.61,23.58,23.6,40460.0,23.61,23.61,23.58,23.6,40460.0
2020-09-16 12:00:00,23.58,23.64,23.58,23.64,40920.0,23.58,23.64,23.58,23.64,40920.0
2020-09-16 12:05:00,23.64,23.67,23.64,23.67,19255.0,23.64,23.67,23.64,23.67,19255.0
2020-09-16 12:10:00,23.67,23.67,23.6,23.6,22685.0,23.67,23.67,23.6,23.6,22685.0
2020-09-16 12:15:00,23.61,23.7,23.57,23.68,89590.0,23.61,23.7,23.57,23.68,89590.0
2020-09-16 12:20:00,23.69,23.72,23.67,23.69,25275.0,23.69,23.72,23.67,23.69,25275.0
2020-09-16 12:25:00,23.65,23.67,23.64,23.67,6255.0,23.65,23.67,23.64,23.67,6255.0
2020-09-16 12:30:00,23.64,23.64,23.61,23.61,3085.0,23.64,23.64,23.61,23.61,3085.0
2020-09-16 12:35:00,23.63,23.63,23.59,23.61,13710.0,23.63,23.63,23.59,23.61,13710.0
2020-09-16 12:40:00,23.58,23.59,23.57,23.57,2500.0,23.58,23.59,23.57,23.57,2500.0
2020-09-16 12:45:00,23.59,23.59,23.56,23.56,7110.0,23.59,23.59,23.56,23.56,7110.0
2020-09-16 12:50:00,23.55,23.57,23.54,23.57,29610.0,23.55,23.57,23.54,23.57,29610.0
2020-09-16 12:55:00,23.58,23.62,23.58,23.61,26210.0,23.58,23.62,23.58,23.61,26210.0
2020-09-16 13:00:00,23.61,23.65,23.59,23.65,8105.0,23.61,23.65,23.59,23.65,8105.0
2020-09-16 13:05:00,23.64,23.64,23.58,23.58,6395.0,23.64,23.64,23.58,23.58,6395.0
2020-09-16 13:10:00,23.59,23.6,23.56,23.59,28605.0,23.59,23.6,23.56,23.59,28605.0
2020-09-16 13:15:00,23.6,23.61,23.59,23.61,18180.0,23.6,23.61,23.59,23.61,18180.0
2020-09-16 13:20:00,23.61,23.61,23.58,23.6,5000.0,23.61,23.61,23.58,23.6,5000.0
2020-09-16 13:25:00,23.6,23.61,23.57,23.59,18380.0,23.6,23.61,23.57,23.59,18380.0
2020-09-16 13:30:00,23.57,23.59,23.57,23.58,6000.0,23.57,23.59,23.57,23.58,6000.0
2020-09-16 13:35:00,23.58,23.58,23.55,23.55,50345.0,23.58,23.58,23.55,23.55,50345.0
2020-09-16 13:40:00,23.56,23.57,23.54,23.57,30260.0,23.56,23.57,23.54,23.57,30260.0
2020-09-16 13:45:00,23.58,23.59,23.56,23.59,37235.0,23.58,23.59,23.56,23.59,37235.0
2020-09-16 13:50:00,23.59,23.64,23.59,23.63,15845.0,23.59,23.64,23.59,23.63,15845.0
2020-09-16 13:55:00,23.63,23.67,23.63,23.66,15725.0,23.63,23.67,23.63,23.66,15725.0
2020-09-16 14:00:00,23.67,23.73,23.66,23.69,25170.0,23.67,23.73,23.66,23.69,25170.0
2020-09-16 14:05:00,23.67,23.69,23.65,23.65,22495.0,23.67,23.69,23.65,23.65,22495.0
2020-09-16 14:10:00,23.64,23.7,23.64,23.69,29810.0,23.64,23.7,23.64,23.69,29810.0
2020-09-16 14:15:00,23.7,23.78,23.7,23.75,25765.0,23.7,23.78,23.7,23.75,25765.0
2020-09-16 14:20:00,23.75,23.78,23.75,23.75,31605.0,23.75,23.78,23.75,23.75,31605.0
2020-09-16 14:25:00,23.76,23.77,23.7,23.74,135330.0,23.76,23.77,23.7,23.74,135330.0
2020-09-16 14:30:00,23.74,23.78,23.71,23.74,23155.0,23.74,23.78,23.71,23.74,23155.0
2020-09-16 14:35:00,23.73,23.85,23.73,23.85,20830.0,23.73,23.85,23.73,23.85,20830.0
2020-09-16 14:40:00,23.83,23.84,23.74,23.74,41910.0,23.83,23.84,23.74,23.74,41910.0
2020-09-16 14:45:00,23.75,23.75,23.68,23.72,32110.0,23.75,23.75,23.68,23.72,32110.0
2020-09-16 14:50:00,23.71,23.73,23.64,23.66,26695.0,23.71,23.73,23.64,23.66,26695.0
2020-09-16 14:55:00,23.64,23.67,23.62,23.66,32115.0,23.64,23.67,23.62,23.66,32115.0
2020-09-16 15:00:00,23.66,23.71,23.66,23.71,32515.0,23.66,23.71,23.66,23.71,32515.0
2020-09-16 15:05:00,23.7,23.7,23.65,23.66,37085.0,23.7,23.7,23.65,23.66,37085.0
2020-09-16 15:10:00,23.66,23.66,23.52,23.54,68505.0,23.66,23.66,23.52,23.54,68505.0
2020-09-16 15:15:00,23.53,23.59,23.49,23.59,56510.0,23.53,23.59,23.49,23.59,56510.0
2020-09-16 15:20:00,23.58,23.58,23.51,23.51,18650.0,23.58,23.58,23.51,23.51,18650.0
2020-09-16 15:25:00,23.5,23.51,23.45,23.46,52170.0,23.5,23.51,23.45,23.46,52170.0
2020-09-16 15:30:00,23.45,23.49,23.39,23.48,61570.0,23.45,23.49,23.39,23.48,61570.0
2020-09-16 15:35:00,23.5,23.53,23.42,23.42,46025.0,23.5,23.53,23.42,23.42,46025.0
2020-09-16 15:40:00,23.41,23.5,23.38,23.5,55015.0,23.41,23.5,23.38,23.5,55015.0
2020-09-16 15:45:00,23.5,23.55,23.45,23.45,130815.0,23.5,23.55,23.45,23.45,130815.0
2020-09-16 15:50:00,23.48,23.5,23.41,23.42,71305.0,23.48,23.5,23.41,23.42,71305.0
2020-09-16 15:55:00,23.4,23.41,23.35,23.39,166510.0,23.4,23.41,23.35,23.39,166510.0
2020-09-17 09:30:00,22.76,23.1,22.62,22.84,320745.0,22.76,23.1,22.62,22.84,320745.0
2020-09-17 09:35:00,22.91,22.97,22.83,22.96,33600.0,22.91,22.97,22.83,22.96,33600.0
2020-09-17 09:40:00,22.98,23.0,22.76,22.77,41660.0,22.98,23.0,22.76,22.77,41660.0
2020-09-17 09:45:00,22.79,22.87,22.77,22.79,28805.0,22.79,22.87,22.77,22.79,28805.0
2020-09-17 09:50:00,22.81,22.93,22.8,22.83,35840.0,22.81,22.93,22.8,22.83,35840.0
2020-09-17 09:55:00,22.85,22.96,22.85,22.95,48630.0,22.85,22.96,22.85,22.95,48630.0
2020-09-17 10:00:00,22.97,23.01,22.83,22.83,49590.0,22.97,23.01,22.83,22.83,49590.0
2020-09-17 10:05:00,22.83,22.93,22.81,22.85,49845.0,22.83,22.93,22.81,22.85,49845.0
2020-09-17 10:10:00,22.88,22.93,22.76,22.76,99105.0,22.88,22.93,22.76,22.76,99105.0
2020-09-17 10:15:00,22.78,22.78,22.69,22.75,51070.0,22.78,22.78,22.69,22.75,51070.0
2020-09-17 10:20:00,22.76,22.81,22.67,22.67,46325.0,22.76,22.81,22.67,22.67,46325.0
2020-09-17 10:25:00,22.65,22.65,22.52,22.61,195235.0,22.65,22.65,22.52,22.61,195235.0
2020-09-17 10:30:00,22.61,22.65,22.56,22.62,87935.0,22.61,22.65,22.56,22.62,87935.0
2020-09-17 10:35:00,22.64,22.69,22.55,22.67,94010.0,22.64,22.69,22.55,22.67,94010.0
2020-09-17 10:40:00,22.66,22.73,22.66,22.73,90865.0,22.66,22.73,22.66,22.73,90865.0
2020-09-17 10:45:00,22.72,22.8,22.72,22.8,233710.0,22.72,22.8,22.72,22.8,233710.0
2020-09-17 10:50:00,22.8,22.89,22.79,22.86,68415.0,22.8,22.89,22.79,22.86,68415.0
2020-09-17 10:55:00,22.86,22.92,22.83,22.86,39740.0,22.86,22.92,22.83,22.86,39740.0
2020-09-17 11:00:00,22.85,22.99,22.85,22.99,24920.0,22.85,22.99,22.85,22.99,24920.0
2020-09-17 11:05:00,22.98,23.0,22.97,22.97,24710.0,22.98,23.0,22.97,22.97,24710.0
2020-09-17 11:10:00,22.99,23.01,22.94,23.01,15600.0,22.99,23.01,22.94,23.01,15600.0
2020-09-17 11:15:00,23.02,23.06,22.98,22.99,13000.0,23.02,23.06,22.98,22.99,13000.0
2020-09-17 11:20:00,22.95,23.0,22.95,22.99,34165.0,22.95,23.0,22.95,22.99,34165.0
2020-09-17 11:25:00,22.99,23.04,22.99,23.0,16095.0,22.99,23.04,22.99,23.0,16095.0
2020-09-17 11:30:00,23.05,23.13,23.04,23.06,63195.0,23.05,23.13,23.04,23.06,63195.0
2020-09-17 11:35:00,23.07,23.07,23.03,23.05,12005.0,23.07,23.07,23.03,23.05,12005.0
2020-09-17 11:40:00,23.07,23.07,22.97,22.97,17500.0,23.07,23.07,22.97,22.97,17500.0
2020-09-17 11:45:00,22.99,23.0,22.88,22.89,296305.0,22.99,23.0,22.88,22.89,296305.0
2020-09-17 11:50:00,22.88,22.9,22.81,22.86,36765.0,22.88,22.9,22.81,22.86,36765.0
2020-09-17 11:55:00,22.88,22.88,22.81,22.81,19380.0,22.88,22.88,22.81,22.81,19380.0
2020-09-17 12:00:00,22.8,22.91,22.8,22.89,81345.0,22.8,22.91,22.8,22.89,81345.0
2020-09-17 12:05:00,22.88,22.9,22.81,22.82,18500.0,22.88,22.9,22.81,22.82,18500.0
2020-09-17 12:10:00,22.82,22.82,22.76,22.79,29500.0,22.82,22.82,22.76,22.79,29500.0
2020-09-17 12:15:00,22.82,22.84,22.74,22.79,30630.0,22.82,22.84,22.74,22.79,30630.0
2020-09-17 12:20:00,22.78,22.83,22.76,22.8,32985.0,22.78,22.83,22.76,22.8,32985.0
2020-09-17 12:25:00,22.82,22.88,22.81,22.86,27950.0,22.82,22.88,22.81,22.86,27950.0
2020-09-17 12:30:00,22.88,22.94,22.87,22.94,35905.0,22.88,22.94,22.87,22.94,35905.0
2020-09-17 12:35:00,22.95,22.98,22.92,22.97,50755.0,22.95,22.98,22.92,22.97,50755.0
2020-09-17 12:40:00,22.98,23.02,22.93,22.96,42320.0,22.98,23.02,22.93,22.96,42320.0
2020-09-17 12:45:00,22.95,22.96,22.86,22.95,197580.0,22.95,22.96,22.86,22.95,197580.0
2020-09-17 12:50:00,22.92,22.95,22.9,22.93,140610.0,22.92,22.95,22.9,22.93,140610.0
2020-09-17 12:55:00,22.95,23.09,22.95,23.09,217705.0,22.95,23.09,22.95,23.09,217705.0
2020-09-17 13:00:00,23.11,23.13,23.07,23.11,20605.0,23.11,23.13,23.07,23.11,20605.0
2020-09-17 13:05:00,23.1,23.14,23.07,23.1,19180.0,23.1,23.14,23.07,23.1,19180.0
2020-09-17 13:10:00,23.11,23.12,23.06,23.07,17090.0,23.11,23.12,23.06,23.07,17090.0
2020-09-17 13:15:00,23.04,23.04,23.0,23.0,7955.0,23.04,23.04,23.0,23.0,7955.0
2020-09-17 13:20:00,22.99,23.01,22.96,22.99,26195.0,22.99,23.01,22.96,22.99,26195.0
2020-09-17 13:25:00,23.0,23.04,22.99,23.04,10975.0,23.0,23.04,22.99,23.04,10975.0
2020-09-17 13:30:00,23.09,23.15,23.08,23.13,25010.0,23.09,23.15,23.08,23.13,25010.0
2020-09-17 13:35:00,23.11,23.13,23.07,23.11,208445.0,23.11,23.13,23.07,23.11,208445.0
2020-09-17 13:40:00,23.14,23.16,23.13,23.16,198110.0,23.14,23.16,23.13,23.16,198110.0
2020-09-17 13:45:00,23.17,23.17,23.1,23.12,15000.0,23.17,23.17,23.1,23.12,15000.0
2020-09-17 13:50:00,23.12,23.12,23.07,23.08,21020.0,23.12,23.12,23.07,23.08,21020.0
2020-09-17 13:55:00,23.05,23.05,23.01,23.02,30730.0,23.05,23.05,23.01,23.02,30730.0
2020-09-17 14:00:00,23.03,23.08,23.03,23.06,31065.0,23.03,23.08,23.03,23.06,31065.0
2020-09-17 14:05:00,23.07,23.08,23.05,23.06,17150.0,23.07,23.08,23.05,23.06,17150.0
2020-09-17 14:10:00,23.05,23.11,23.05,23.09,12810.0,23.05,23.11,23.05,23.09,12810.0
2020-09-17 14:15:00,23.1,23.1,23.05,23.05,10000.0,23.1,23.1,23.05,23.05,10000.0
2020-09-17 14:20:00,23.05,23.05,23.03,23.04,7055.0,23.05,23.05,23.03,23.04,7055.0
2020-09-17 14:25:00,23.06,23.06,22.95,22.95,20180.0,23.06,23.06,22.95,22.95,20180.0
2020-09-17 14:30:00,22.95,22.97,22.92,22.93,21210.0,22.95,22.97,22.92,22.93,21210.0
2020-09-17 14:35:00,22.92,22.93,22.89,22.9,8290.0,22.92,22.93,22.89,22.9,8290.0
2020-09-17 14:40:00,22.88,22.97,22.88,22.96,14415.0,22.88,22.97,22.88,22.96,14415.0
2020-09-17 14:45:00,22.95,22.96,22.94,22.95,10795.0,22.95,22.96,22.94,22.95,10795.0
2020-09-17 14:50:00,22.95,22.96,22.91,22.96,15000.0,22.95,22.96,22.91,22.96,15000.0
2020-09-17 14:55:00,22.97,23.01,22.95,22.95,34620.0,22.97,23.01,22.95,22.95,34620.0
2020-09-17 15:00:00,22.95,22.97,22.84,22.86,25070.0,22.95,22.97,22.84,22.86,25070.0
2020-09-17 15:05:00,22.85,22.93,22.85,22.91,22610.0,22.85,22.93,22.85,22.91,22610.0
2020-09-17 15:10:00,22.92,23.02,22.92,23.02,20085.0,22.92,23.02,22.92,23.02,20085.0
2020-09-17 15:15:00,23.01,23.04,22.99,23.01,31845.0,23.01,23.04,22.99,23.01,31845.0
2020-09-17 15:20:00,23.03,23.07,23.01,23.02,111355.0,23.03,23.07,23.01,23.02,111355.0
2020-09-17 15:25:00,23.02,23.04,22.99,23.02,122730.0,23.02,23.04,22.99,23.02,122730.0
2020-09-17 15:30:00,23.01,23.1,23.0,23.08,58990.0,23.01,23.1,23.0,23.08,58990.0
2020-09-17 15:35:00,23.08,23.12,23.03,23.05,219640.0,23.08,23.12,23.03,23.05,219640.0
2020-09-17 15:40:00,23.05,23.07,23.02,23.04,68765.0,23.05,23.07,23.02,23.04,68765.0
2020-09-17 15:45:00,23.04,23.06,22.99,23.04,93985.0,23.04,23.06,22.99,23.04,93985.0
2020-09-17 15:50:00,23.05,23.12,23.02,23.09,101625.0,23.05,23.12,23.02,23.09,101625.0
2020-09-17 15:55:00,23.08,23.12,23.06,23.08,309705.0,23.08,23.12,23.06,23.08,309705.0
2020-09-18 09:30:00,23.23,23.26,23.13,23.19,488375.0,23.23,23.26,23.13,23.19,488375.0
2020-09-18 09:35:00,23.16,23.23,23.13,23.14,14525.0,23.16,23.23,23.13,23.14,14525.0
2020-09-18 09:40:00,23.12,23.23,23.09,23.2,23500.0,23.12,23.23,23.09,23.2,23500.0
2020-09-18 09:45:00,23.21,23.22,23.08,23.12,18100.0,23.21,23.22,23.08,23.12,18100.0
2020-09-18 09:50:00,23.12,23.15,23.07,23.1,17595.0,23.12,23.15,23.07,23.1,17595.0
2020-09-18 09:55:00,23.12,23.18,23.1,23.14,20085.0,23.12,23.18,23.1,23.14,20085.0
2020-09-18 10:00:00,23.16,23.22,23.14,23.21,27930.0,23.16,23.22,23.14,23.21,27930.0
2020-09-18 10:05:00,23.2,23.24,23.19,23.23,23280.0,23.2,23.24,23.19,23.23,23280.0
2020-09-18 10:10:00,23.19,23.2,23.13,23.16,60995.0,23.19,23.2,23.13,23.16,60995.0
2020-09-18 10:15:00,23.16,23.19,23.13,23.13,53880.0,23.16,23.19,23.13,23.13,53880.0
2020-09-18 10:20:00,23.11,23.13,23.05,23.13,46020.0,23.11,23.13,23.05,23.13,46020.0
2020-09-18 10:25:00,23.13,23.13,22.95,23.01,90015.0,23.13,23.13,22.95,23.01,90015.0
2020-09-18 10:30:00,22.99,23.03,22.97,23.02,27615.0,22.99,23.03,22.97,23.02,27615.0
2020-09-18 10:35:00,23.01,23.09,23.0,23.04,17520.0,23.01,23.09,23.0,23.04,17520.0
2020-09-18 10:40:00,23.04,23.1,23.04,23.1,8630.0,23.04,23.1,23.04,23.1,8630.0
2020-09-18 10:45:00,23.11,23.12,23.06,23.12,14535.0,23.11,23.12,23.06,23.12,14535.0
2020-09-18 10:50:00,23.11,23.11,23.02,23.03,18540.0,23.11,23.11,23.02,23.03,18540.0
2020-09-18 10:55:00,23.04,23.06,23.02,23.04,14035.0,23.04,23.06,23.02,23.04,14035.0
2020-09-18 11:00:00,23.02,23.04,22.99,23.03,24520.0,23.02,23.04,22.99,23.03,24520.0
2020-09-18 11:05:00,23.04,23.06,22.99,23.02,22115.0,23.04,23.06,22.99,23.02,22115.0
2020-09-18 11:10:00,23.02,23.02,22.89,22.92,37255.0,23.02,23.02,22.89,22.92,37255.0
2020-09-18 11:15:00,22.95,22.97,22.89,22.9,27320.0,22.95,22.97,22.89,22.9,27320.0
2020-09-18 11:20:00,22.91,23.03,22.91,23.01,15625.0,22.91,23.03,22.91,23.01,15625.0
2020-09-18 11:25:00,23.01,23.04,22.96,22.99,20060.0,23.01,23.04,22.96,22.99,20060.0
2020-09-18 11:30:00,22.97,22.98,22.91,22.92,67605.0,22.97,22.98,22.91,22.92,67605.0
2020-09-18 11:35:00,22.88,22.94,22.88,22.94,13500.0,22.88,22.94,22.88,22.94,13500.0
2020-09-18 11:40:00,22.93,22.93,22.86,22.86,13000.0,22.93,22.93,22.86,22.86,13000.0
2020-09-18 11:45:00,22.88,22.98,22.88,22.98,17825.0,22.88,22.98,22.88,22.98,17825.0
2020-09-18 11:50:00,22.98,23.03,22.93,23.03,57470.0,22.98,23.03,22.93,23.03,57470.0
2020-09-18 11:55:00,23.02,23.08,23.01,23.08,34755.0,23.02,23.08,23.01,23.08,34755.0
2020-09-18 12:00:00,23.05,23.09,23.03,23.08,41645.0,23.05,23.09,23.03,23.08,41645.0
2020-09-18 12:05:00,23.08,23.19,23.06,23.17,38915.0,23.08,23.19,23.06,23.17,38915.0
2020-09-18 12:10:00,23.18,23.2,23.07,23.11,46140.0,23.18,23.2,23.07,23.11,46140.0
2020-09-18 12:15:00,23.11,23.13,23.08,23.12,27505.0,23.11,23.13,23.08,23.12,27505.0
2020-09-18 12:20:00,23.13,23.18,23.1,23.17,40365.0,23.13,23.18,23.1,23.17,40365.0
2020-09-18 12:25:00,23.16,23.22,23.16,23.18,44660.0,23.16,23.22,23.16,23.18,44660.0
2020-09-18 12:30:00,23.19,23.21,23.07,23.1,51520.0,23.19,23.21,23.07,23.1,51520.0
2020-09-18 12:35:00,23.09,23.13,23.07,23.12,29155.0,23.09,23.13,23.07,23.12,29155.0
2020-09-18 12:40:00,23.11,23.17,23.08,23.16,42360.0,23.11,23.17,23.08,23.16,42360.0
2020-09-18 12:45:00,23.15,23.2,23.13,23.13,35955.0,23.15,23.2,23.13,23.13,35955.0
2020-09-18 12:50:00,23.14,23.16,23.11,23.13,38000.0,23.14,23.16,23.11,23.13,38000.0
2020-09-18 12:55:00,23.13,23.21,23.13,23.21,66110.0,23.13,23.21,23.13,23.21,66110.0
2020-09-18 13:00:00,23.22,23.27,23.21,23.25,47195.0,23.22,23.27,23.21,23.25,47195.0
2020-09-18 13:05:00,23.25,23.25,23.14,23.17,24000.0,23.25,23.25,23.14,23.17,24000.0
2020-09-18 13:10:00,23.17,23.24,23.17,23.23,29620.0,23.17,23.24,23.17,23.23,29620.0
2020-09-18 13:15:00,23.22,23.24,23.19,23.21,39050.0,23.22,23.24,23.19,23.21,39050.0
2020-09-18 13:20:00,23.22,23.23,23.18,23.19,42815.0,23.22,23.23,23.18,23.19,42815.0
2020-09-18 13:25:00,23.19,23.21,23.11,23.12,46860.0,23.19,23.21,23.11,23.12,46860.0
2020-09-18 13:30:00,23.11,23.23,23.05,23.22,46015.0,23.11,23.23,23.05,23.22,46015.0
2020-09-18 13:35:00,23.23,23.23,23.14,23.2,37340.0,23.23,23.23,23.14,23.2,37340.0
2020-09-18 13:40:00,23.19,23.29,23.19,23.29,42545.0,23.19,23.29,23.19,23.29,42545.0
2020-09-18 13:45:00,23.28,23.35,23.25,23.33,48760.0,23.28,23.35,23.25,23.33,48760.0
2020-09-18 13:50:00,23.35,23.36,23.28,23.33,44990.0,23.35,23.36,23.28,23.33,44990.0
2020-09-18 13:55:00,23.31,23.4,23.31,23.37,39390.0,23.31,23.4,23.31,23.37,39390.0
2020-09-18 14:00:00,23.37,23.38,23.3,23.36,34885.0,23.37,23.38,23.3,23.36,34885.0
2020-09-18 14:05:00,23.37,23.4,23.35,23.4,30030.0,23.37,23.4,23.35,23.4,30030.0
2020-09-18 14:10:00,23.37,23.4,23.35,23.39,27520.0,23.37,23.4,23.35,23.39,27520.0
2020-09-18 14:15:00,23.37,23.39,23.34,23.37,32005.0,23.37,23.39,23.34,23.37,32005.0
2020-09-18 14:20:00,23.37,23.41,23.35,23.4,33605.0,23.37,23.41,23.35,23.4,33605.0
2020-09-18 14:25:00,23.41,23.42,23.38,23.38,28540.0,23.41,23.42,23.38,23.38,28540.0
2020-09-18 14:30:00,23.39,23.45,23.39,23.42,33285.0,23.39,23.45,23.39,23.42,33285.0
2020-09-18 14:35:00,23.42,23.47,23.41,23.44,25000.0,23.42,23.47,23.41,23.44,25000.0
2020-09-18 14:40:00,23.44,23.46,23.38,23.39,46110.0,23.44,23.46,23.38,23.39,46110.0
2020-09-18 14:45:00,23.39,23.43,23.37,23.41,47305.0,23.39,23.43,23.37,23.41,47305.0
2020-09-18 14:50:00,23.43,23.49,23.39,23.43,46770.0,23.43,23.49,23.39,23.43,46770.0
2020-09-18 14:55:00,23.44,23.54,23.44,23.53,67540.0,23.44,23.54,23.44,23.53,67540.0
2020-09-18 15:00:00,23.52,23.54,23.46,23.47,30710.0,23.52,23.54,23.46,23.47,30710.0
2020-09-18 15:05:00,23.47,23.48,23.43,23.45,18715.0,23.47,23.48,23.43,23.45,18715.0
2020-09-18 15:10:00,23.44,23.46,23.39,23.39,75425.0,23.44,23.46,23.39,23.39,75425.0
2020-09-18 15:15:00,23.38,23.42,23.38,23.42,30355.0,23.38,23.42,23.38,23.42,30355.0
2020-09-18 15:20:00,23.41,23.43,23.38,23.43,57400.0,23.41,23.43,23.38,23.43,57400.0
2020-09-18 15:25:00,23.43,23.47,23.4,23.46,45775.0,23.43,23.47,23.4,23.46,45775.0
2020-09-18 15:30:00,23.48,23.52,23.45,23.46,28955.0,23.48,23.52,23.45,23.46,28955.0
2020-09-18 15:35:00,23.46,23.5,23.4,23.44,61145.0,23.46,23.5,23.4,23.44,61145.0
2020-09-18 15:40:00,23.44,23.45,23.4,23.41,45255.0,23.44,23.45,23.4,23.41,45255.0
2020-09-18 15:45:00,23.41,23.47,23.4,23.47,64945.0,23.41,23.47,23.4,23.47,64945.0
2020-09-18 15:50:00,23.46,23.49,23.32,23.47,248220.0,23.46,23.49,23.32,23.47,248220.0
2020-09-18 15:55:00,23.47,23.5,23.43,23.45,218520.0,23.47,23.5,23.43,23.45,218520.0
2020-09-21 09:30:00,23.25,23.4,23.01,23.33,151975.0,23.25,23.4,23.01,23.33,151975.0
2020-09-21 09:35:00,23.33,23.33,23.08,23.13,168360.0,23.33,23.33,23.08,23.13,168360.0
2020-09-21 09:40:00,23.13,23.27,23.08,23.26,113975.0,23.13,23.27,23.08,23.26,113975.0
2020-09-21 09:45:00,23.28,23.45,23.21,23.45,34370.0,23.28,23.45,23.21,23.45,34370.0
2020-09-21 09:50:00,23.42,23.47,23.36,23.43,31190.0,23.42,23.47,23.36,23.43,31190.0
2020-09-21 09:55:00,23.44,23.48,23.32,23.42,34310.0,23.44,23.48,23.32,23.42,34310.0
2020-09-21 10:00:00,23.42,23.45,23.26,23.33,45545.0,23.42,23.45,23.26,23.33,45545.0
2020-09-21 10:05:00,23.32,23.32,23.21,23.27,77240.0,23.32,23.32,23.21,23.27,77240.0
2020-09-21 10:10:00,23.29,23.35,23.25,23.3,75030.0,23.29,23.35,23.25,23.3,75030.0
2020-09-21 10:15:00,23.29,23.35,23.26,23.32,26825.0,23.29,23.35,23.26,23.32,26825.0
2020-09-21 10:20:00,23.33,23.4,23.31,23.36,83725.0,23.33,23.4,23.31,23.36,83725.0
2020-09-21 10:25:00,23.36,23.4,23.32,23.32,59960.0,23.36,23.4,23.32,23.32,59960.0
2020-09-21 10:30:00,23.31,23.34,23.29,23.33,71065.0,23.31,23.34,23.29,23.33,71065.0
2020-09-21 10:35:00,23.33,23.38,23.29,23.32,33970.0,23.33,23.38,23.29,23.32,33970.0
2020-09-21 10:40:00,23.32,23.43,23.31,23.37,127210.0,23.32,23.43,23.31,23.37,127210.0
2020-09-21 10:45:00,23.38,23.48,23.35,23.48,48005.0,23.38,23.48,23.35,23.48,48005.0
2020-09-21 10:50:00,23.48,23.5,23.38,23.48,41865.0,23.48,23.5,23.38,23.48,41865.0
2020-09-21 10:55:00,23.5,23.53,23.46,23.5,19915.0,23.5,23.53,23.46,23.5,19915.0
2020-09-21 11:00:00,23.49,23.56,23.49,23.53,17350.0,23.49,23.56,23.49,23.53,17350.0
2020-09-21 11:05:00,23.52,23.61,23.52,23.59,21950.0,23.52,23.61,23.52,23.59,21950.0
2020-09-21 11:10:00,23.57,23.58,23.49,23.49,21765.0,23.57,23.58,23.49,23.49,21765.0
2020-09-21 11:15:00,23.5,23.5,23.42,23.46,133620.0,23.5,23.5,23.42,23.46,133620.0
2020-09-21 11:20:00,23.46,23.48,23.44,23.44,26270.0,23.46,23.48,23.44,23.44,26270.0
2020-09-21 11:25:00,23.43,23.49,23.4,23.49,23780.0,23.43,23.49,23.4,23.49,23780.0
2020-09-21 11:30:00,23.48,23.53,23.45,23.46,19000.0,23.48,23.53,23.45,23.46,19000.0
2020-09-21 11:35:00,23.45,23.52,23.45,23.5,18480.0,23.45,23.52,23.45,23.5,18480.0
2020-09-21 11:40:00,23.48,23.56,23.48,23.51,28730.0,23.48,23.56,23.48,23.51,28730.0
2020-09-21 11:45:00,23.52,23.57,23.51,23.56,24495.0,23.52,23.57,23.51,23.56,24495.0
2020-09-21 11:50:00,23.55,23.57,23.53,23.54,51700.0,23.55,23.57,23.53,23.54,51700.0
2020-09-21 11:55:00,23.53,23.59,23.52,23.58,53705.0,23.53,23.59,23.52,23.58,53705.0
2020-09-21 12:00:00,23.59,23.61,23.55,23.6,18925.0,23.59,23.61,23.55,23.6,18925.0
2020-09-21 12:05:00,23.58,23.64,23.58,23.64,25940.0,23.58,23.64,23.58,23.64,25940.0
2020-09-21 12:10:00,23.64,23.65,23.59,23.59,13620.0,23.64,23.65,23.59,23.59,13620.0
2020-09-21 12:15:00,23.58,23.62,23.56,23.6,21980.0,23.58,23.62,23.56,23.6,21980.0
2020-09-21 12:20:00,23.6,23.62,23.56,23.56,22775.0,23.6,23.62,23.56,23.56,22775.0
2020-09-21 12:25:00,23.55,23.6,23.55,23.57,21730.0,23.55,23.6,23.55,23.57,21730.0
2020-09-21 12:30:00,23.56,23.57,23.5,23.52,38835.0,23.56,23.57,23.5,23.52,38835.0
2020-09-21 12:35:00,23.55,23.56,23.52,23.56,20480.0,23.55,23.56,23.52,23.56,20480.0
2020-09-21 12:40:00,23.54,23.57,23.5,23.52,26555.0,23.54,23.57,23.5,23.52,26555.0
2020-09-21 12:45:00,23.54,23.54,23.49,23.53,28165.0,23.54,23.54,23.49,23.53,28165.0
2020-09-21 12:50:00,23.51,23.57,23.51,23.57,10450.0,23.51,23.57,23.51,23.57,10450.0
2020-09-21 12:55:00,23.58,23.58,23.52,23.53,13775.0,23.58,23.58,23.52,23.53,13775.0
2020-09-21 13:00:00,23.56,23.57,23.52,23.54,13500.0,23.56,23.57,23.52,23.54,13500.0
2020-09-21 13:05:00,23.53,23.58,23.52,23.56,11825.0,23.53,23.58,23.52,23.56,11825.0
2020-09-21 13:10:00,23.56,23.6,23.56,23.6,22655.0,23.56,23.6,23.56,23.6,22655.0
2020-09-21 13:15:00,23.61,23.64,23.59,23.63,31565.0,23.61,23.64,23.59,23.63,31565.0
2020-09-21 13:20:00,23.63,23.66,23.63,23.64,22100.0,23.63,23.66,23.63,23.64,22100.0
2020-09-21 13:25:00,23.64,23.64,23.57,23.58,51405.0,23.64,23.64,23.57,23.58,51405.0
2020-09-21 13:30:00,23.6,23.61,23.53,23.54,29650.0,23.6,23.61,23.53,23.54,29650.0
2020-09-21 13:35:00,23.55,23.59,23.53,23.58,85420.0,23.55,23.59,23.53,23.58,85420.0
2020-09-21 13:40:00,23.56,23.57,23.53,23.55,5280.0,23.56,23.57,23.53,23.55,5280.0
2020-09-21 13:45:00,23.5,23.51,23.48,23.49,13810.0,23.5,23.51,23.48,23.49,13810.0
2020-09-21 13:50:00,23.49,23.51,23.47,23.47,10755.0,23.49,23.51,23.47,23.47,10755.0
2020-09-21 13:55:00,23.44,23.51,23.44,23.51,9500.0,23.44,23.51,23.44,23.51,9500.0
2020-09-21 14:00:00,23.51,23.55,23.5,23.55,16495.0,23.51,23.55,23.5,23.55,16495.0
2020-09-21 14:05:00,23.53,23.53,23.45,23.47,13845.0,23.53,23.53,23.45,23.47,13845.0
2020-09-21 14:10:00,23.47,23.47,23.4,23.42,6005.0,23.47,23.47,23.4,23.42,6005.0
2020-09-21 14:15:00,23.43,23.44,23.37,23.38,11060.0,23.43,23.44,23.37,23.38,11060.0
2020-09-21 14:20:00,23.39,23.46,23.37,23.4,81505.0,23.39,23.46,23.37,23.4,81505.0
2020-09-21 14:25:00,23.4,23.46,23.39,23.44,14800.0,23.4,23.46,23.39,23.44,14800.0
2020-09-21 14:30:00,23.43,23.43,23.37,23.37,10595.0,23.43,23.43,23.37,23.37,10595.0
2020-09-21 14:35:00,23.38,23.4,23.35,23.39,13000.0,23.38,23.4,23.35,23.39,13000.0
2020-09-21 14:40:00,23.38,23.39,23.35,23.36,14560.0,23.38,23.39,23.35,23.36,14560.0
2020-09-21 14:45:00,23.39,23.4,23.36,23.36,19500.0,23.39,23.4,23.36,23.36,19500.0
2020-09-21 14:50:00,23.37,23.45,23.37,23.45,15140.0,23.37,23.45,23.37,23.45,15140.0
2020-09-21 14:55:00,23.47,23.51,23.47,23.49,16600.0,23.47,23.51,23.47,23.49,16600.0
2020-09-21 15:00:00,23.48,23.53,23.46,23.53,25660.0,23.48,23.53,23.46,23.53,25660.0
2020-09-21 15:05:00,23.52,23.54,23.51,23.54,14610.0,23.52,23.54,23.51,23.54,14610.0
2020-09-21 15:10:00,23.55,23.56,23.52,23.56,46435.0,23.55,23.56,23.52,23.56,46435.0
2020-09-21 15:15:00,23.56,23.6,23.56,23.59,63205.0,23.56,23.6,23.56,23.59,63205.0
2020-09-21 15:20:00,23.58,23.61,23.56,23.59,41855.0,23.58,23.61,23.56,23.59,41855.0
2020-09-21 15:25:00,23.58,23.59,23.55,23.56,31220.0,23.58,23.59,23.55,23.56,31220.0
2020-09-21 15:30:00,23.57,23.57,23.47,23.51,63220.0,23.57,23.57,23.47,23.51,63220.0
2020-09-21 15:35:00,23.51,23.57,23.51,23.55,37555.0,23.51,23.57,23.51,23.55,37555.0
2020-09-21 15:40:00,23.56,23.56,23.5,23.52,51015.0,23.56,23.56,23.5,23.52,51015.0
2020-09-21 15:45:00,23.52,23.54,23.49,23.49,91870.0,23.52,23.54,23.49,23.49,91870.0
2020-09-21 15:50:00,23.48,23.53,23.45,23.45,251295.0,23.48,23.53,23.45,23.45,251295.0
2020-09-21 15:55:00,23.45,23.58,23.44,23.57,441875.0,23.45,23.58,23.44,23.57,441875.0
2020-09-22 09:30:00,23.7,23.77,23.54,23.56,95790.0,23.7,23.77,23.54,23.56,95790.0
2020-09-22 09:35:00,23.56,23.56,23.32,23.34,42105.0,23.56,23.56,23.32,23.34,42105.0
2020-09-22 09:40:00,23.3,23.36,23.19,23.22,123675.0,23.3,23.36,23.19,23.22,123675.0
2020-09-22 09:45:00,23.22,23.25,23.1,23.15,68595.0,23.22,23.25,23.1,23.15,68595.0
2020-09-22 09:50:00,23.14,23.15,23.01,23.02,50860.0,23.14,23.15,23.01,23.02,50860.0
2020-09-22 09:55:00,23.04,23.18,23.0,23.18,38255.0,23.04,23.18,23.0,23.18,38255.0
2020-09-22 10:00:00,23.21,23.31,23.14,23.31,31500.0,23.21,23.31,23.14,23.31,31500.0
2020-09-22 10:05:00,23.31,23.31,23.21,23.25,33130.0,23.31,23.31,23.21,23.25,33130.0
2020-09-22 10:10:00,23.27,23.35,23.21,23.27,90285.0,23.27,23.35,23.21,23.27,90285.0
2020-09-22 10:15:00,23.26,23.26,23.16,23.16,26780.0,23.26,23.26,23.16,23.16,26780.0
2020-09-22 10:20:00,23.14,23.16,23.04,23.05,54410.0,23.14,23.16,23.04,23.05,54410.0
2020-09-22 10:25:00,23.06,23.13,23.05,23.07,101205.0,23.06,23.13,23.05,23.07,101205.0
2020-09-22 10:30:00,23.1,23.12,23.05,23.11,123785.0,23.1,23.12,23.05,23.11,123785.0
2020-09-22 10:35:00,23.12,23.17,23.08,23.09,40450.0,23.12,23.17,23.08,23.09,40450.0
2020-09-22 10:40:00,23.09,23.19,23.09,23.13,92260.0,23.09,23.19,23.09,23.13,92260.0
2020-09-22 10:45:00,23.13,23.13,23.07,23.07,45110.0,23.13,23.13,23.07,23.07,45110.0
2020-09-22 10:50:00,23.09,23.2,23.08,23.19,24020.0,23.09,23.2,23.08,23.19,24020.0
2020-09-22 10:55:00,23.17,23.17,23.05,23.05,91295.0,23.17,23.17,23.05,23.05,91295.0
2020-09-22 11:00:00,23.05,23.1,23.03,23.03,50925.0,23.05,23.1,23.03,23.03,50925.0
2020-09-22 11:05:00,23.05,23.09,23.03,23.07,137730.0,23.05,23.09,23.03,23.07,137730.0
2020-09-22 11:10:00,23.1,23.13,23.05,23.11,33510.0,23.1,23.13,23.05,23.11,33510.0
2020-09-22 11:15:00,23.11,23.17,23.1,23.14,196125.0,23.11,23.17,23.1,23.14,196125.0
2020-09-22 11:20:00,23.14,23.25,23.13,23.25,31295.0,23.14,23.25,23.13,23.25,31295.0
2020-09-22 11:25:00,23.26,23.28,23.24,23.28,26025.0,23.26,23.28,23.24,23.28,26025.0
2020-09-22 11:30:00,23.29,23.3,23.21,23.21,32080.0,23.29,23.3,23.21,23.21,32080.0
2020-09-22 11:35:00,23.22,23.24,23.21,23.23,40850.0,23.22,23.24,23.21,23.23,40850.0
2020-09-22 11:40:00,23.23,23.26,23.19,23.19,64175.0,23.23,23.26,23.19,23.19,64175.0
2020-09-22 11:45:00,23.19,23.23,23.18,23.2,26000.0,23.19,23.23,23.18,23.2,26000.0
2020-09-22 11:50:00,23.19,23.19,23.13,23.18,51475.0,23.19,23.19,23.13,23.18,51475.0
2020-09-22 11:55:00,23.19,23.22,23.17,23.18,81950.0,23.19,23.22,23.17,23.18,81950.0
2020-09-22 12:00:00,23.18,23.2,23.15,23.16,129375.0,23.18,23.2,23.15,23.16,129375.0
2020-09-22 12:05:00,23.17,23.18,23.13,23.17,40390.0,23.17,23.18,23.13,23.17,40390.0
2020-09-22 12:10:00,23.17,23.27,23.17,23.22,35430.0,23.17,23.27,23.17,23.22,35430.0
2020-09-22 12:15:00,23.22,23.27,23.21,23.24,38530.0,23.22,23.27,23.21,23.24,38530.0
2020-09-22 12:20:00,23.25,23.29,23.21,23.26,66070.0,23.25,23.29,23.21,23.26,66070.0
2020-09-22 12:25:00,23.25,23.33,23.24,23.33,45010.0,23.25,23.33,23.24,23.33,45010.0
2020-09-22 12:30:00,23.34,23.39,23.32,23.37,49895.0,23.34,23.39,23.32,23.37,49895.0
2020-09-22 12:35:00,23.37,23.44,23.37,23.44,24000.0,23.37,23.44,23.37,23.44,24000.0
2020-09-22 12:40:00,23.43,23.47,23.42,23.44,31625.0,23.43,23.47,23.42,23.44,31625.0
2020-09-22 12:45:00,23.43,23.43,23.37,23.38,62225.0,23.43,23.43,23.37,23.38,62225.0
2020-09-22 12:50:00,23.37,23.38,23.36,23.36,18525.0,23.37,23.38,23.36,23.36,18525.0
2020-09-22 12:55:00,23.37,23.44,23.34,23.44,38830.0,23.37,23.44,23.34,23.44,38830.0
2020-09-22 13:00:00,23.44,23.46,23.41,23.46,23000.0,23.44,23.46,23.41,23.46,23000.0
2020-09-22 13:05:00,23.45,23.5,23.44,23.49,39155.0,23.45,23.5,23.44,23.49,39155.0
2020-09-22 13:10:00,23.49,23.52,23.48,23.51,45410.0,23.49,23.52,23.48,23.51,45410.0
2020-09-22 13:15:00,23.48,23.51,23.47,23.51,6005.0,23.48,23.51,23.47,23.51,6005.0
2020-09-22 13:20:00,23.51,23.53,23.51,23.52,20500.0,23.51,23.53,23.51,23.52,20500.0
2020-09-22 13:25:00,23.53,23.56,23.52,23.55,28885.0,23.53,23.56,23.52,23.55,28885.0
2020-09-22 13:30:00,23.55,23.55,23.49,23.5,18650.0,23.55,23.55,23.49,23.5,18650.0
2020-09-22 13:35:00,23.49,23.49,23.46,23.48,8615.0,23.49,23.49,23.46,23.48,8615.0
2020-09-22 13:40:00,23.47,23.5,23.47,23.5,10500.0,23.47,23.5,23.47,23.5,10500.0
2020-09-22 13:45:00,23.5,23.52,23.5,23.51,16370.0,23.5,23.52,23.5,23.51,16370.0
2020-09-22 13:50:00,23.51,23.55,23.51,23.53,40825.0,23.51,23.55,23.51,23.53,40825.0
2020-09-22 13:55:00,23.54,23.56,23.53,23.56,11045.0,23.54,23.56,23.53,23.56,11045.0
2020-09-22 14:00:00,23.56,23.59,23.56,23.59,119005.0,23.56,23.59,23.56,23.59,119005.0
2020-09-22 14:05:00,23.58,23.58,23.54,23.55,16475.0,23.58,23.58,23.54,23.55,16475.0
2020-09-22 14:10:00,23.53,23.58,23.53,23.57,27945.0,23.53,23.58,23.53,23.57,27945.0
2020-09-22 14:15:00,23.57,23.57,23.53,23.54,29300.0,23.57,23.57,23.53,23.54,29300.0
2020-09-22 14:20:00,23.54,23.54,23.52,23.52,13625.0,23.54,23.54,23.52,23.52,13625.0
2020-09-22 14:25:00,23.53,23.53,23.5,23.51,10250.0,23.53,23.53,23.5,23.51,10250.0
2020-09-22 14:30:00,23.53,23.54,23.49,23.49,19550.0,23.53,23.54,23.49,23.49,19550.0
2020-09-22 14:35:00,23.48,23.51,23.47,23.5,13750.0,23.48,23.51,23.47,23.5,13750.0
2020-09-22 14:40:00,23.52,23.54,23.5,23.52,27810.0,23.52,23.54,23.5,23.52,27810.0
2020-09-22 14:45:00,23.53,23.53,23.51,23.52,8865.0,23.53,23.53,23.51,23.52,8865.0
2020-09-22 14:50:00,23.51,23.57,23.51,23.56,58355.0,23.51,23.57,23.51,23.56,58355.0
2020-09-22 14:55:00,23.57,23.6,23.56,23.57,46480.0,23.57,23.6,23.56,23.57,46480.0
2020-09-22 15:00:00,23.57,23.58,23.53,23.54,19380.0,23.57,23.58,23.53,23.54,19380.0
2020-09-22 15:05:00,23.55,23.57,23.55,23.57,14665.0,23.55,23.57,23.55,23.57,14665.0
2020-09-22 15:10:00,23.58,23.58,23.52,23.52,18000.0,23.58,23.58,23.52,23.52,18000.0
2020-09-22 15:15:00,23.52,23.56,23.49,23.56,16260.0,23.52,23.56,23.49,23.56,16260.0
2020-09-22 15:20:00,23.55,23.56,23.53,23.55,29040.0,23.55,23.56,23.53,23.55,29040.0
2020-09-22 15:25:00,23.56,23.6,23.56,23.58,32580.0,23.56,23.6,23.56,23.58,32580.0
2020-09-22 15:30:00,23.58,23.61,23.56,23.6,44075.0,23.58,23.61,23.56,23.6,44075.0
2020-09-22 15:35:00,23.61,23.66,23.6,23.66,43750.0,23.61,23.66,23.6,23.66,43750.0
2020-09-22 15:40:00,23.65,23.72,23.65,23.72,53700.0,23.65,23.72,23.65,23.72,53700.0
2020-09-22 15:45:00,23.72,23.76,23.71,23.72,50720.0,23.72,23.76,23.71,23.72,50720.0
2020-09-22 15:50:00,23.72,23.73,23.67,23.73,109735.0,23.72,23.73,23.67,23.73,109735.0
2020-09-22 15:55:00,23.74,23.75,23.72,23.73,113255.0,23.74,23.75,23.72,23.73,113255.0
2020-09-23 09:30:00,23.95,23.96,23.68,23.68,170135.0,23.95,23.96,23.68,23.68,170135.0
2020-09-23 09:35:00,23.7,23.7,23.49,23.58,93840.0,23.7,23.7,23.49,23.58,93840.0
2020-09-23 09:40:00,23.59,23.81,23.58,23.76,82875.0,23.59,23.81,23.58,23.76,82875.0
2020-09-23 09:45:00,23.78,23.79,23.74,23.78,16100.0,23.78,23.79,23.74,23.78,16100.0
2020-09-23 09:50:00,23.78,23.84,23.65,23.68,16540.0,23.78,23.84,23.65,23.68,16540.0
2020-09-23 09:55:00,23.69,23.72,23.68,23.7,12795.0,23.69,23.72,23.68,23.7,12795.0
2020-09-23 10:00:00,23.69,23.76,23.68,23.76,34710.0,23.69,23.76,23.68,23.76,34710.0
2020-09-23 10:05:00,23.75,23.76,23.7,23.71,18470.0,23.75,23.76,23.7,23.71,18470.0
2020-09-23 10:10:00,23.71,23.72,23.66,23.7,71845.0,23.71,23.72,23.66,23.7,71845.0
2020-09-23 10:15:00,23.7,23.7,23.58,23.59,12585.0,23.7,23.7,23.58,23.59,12585.0
2020-09-23 10:20:00,23.6,23.65,23.59,23.65,34145.0,23.6,23.65,23.59,23.65,34145.0
2020-09-23 10:25:00,23.63,23.7,23.63,23.68,19400.0,23.63,23.7,23.63,23.68,19400.0
2020-09-23 10:30:00,23.69,23.74,23.65,23.72,20415.0,23.69,23.74,23.65,23.72,20415.0
2020-09-23 10:35:00,23.67,23.68,23.62,23.68,8500.0,23.67,23.68,23.62,23.68,8500.0
2020-09-23 10:40:00,23.68,23.72,23.68,23.7,25245.0,23.68,23.72,23.68,23.7,25245.0
2020-09-23 10:45:00,23.69,23.75,23.69,23.74,70005.0,23.69,23.75,23.69,23.74,70005.0
2020-09-23 10:50:00,23.76,23.76,23.69,23.7,10915.0,23.76,23.76,23.69,23.7,10915.0
2020-09-23 10:55:00,23.69,23.69,23.62,23.64,11000.0,23.69,23.69,23.62,23.64,11000.0
2020-09-23 11:00:00,23.65,23.68,23.64,23.64,11500.0,23.65,23.68,23.64,23.64,11500.0
2020-09-23 11:05:00,23.64,23.68,23.63,23.66,9565.0,23.64,23.68,23.63,23.66,9565.0
2020-09-23 11:10:00,23.67,23.7,23.63,23.64,24005.0,23.67,23.7,23.63,23.64,24005.0
2020-09-23 11:15:00,23.62,23.69,23.62,23.68,16000.0,23.62,23.69,23.62,23.68,16000.0
2020-09-23 11:20:00,23.66,23.66,23.57,23.58,17675.0,23.66,23.66,23.57,23.58,17675.0
2020-09-23 11:25:00,23.59,23.6,23.55,23.59,17590.0,23.59,23.6,23.55,23.59,17590.0
2020-09-23 11:30:00,23.57,23.57,23.53,23.53,36700.0,23.57,23.57,23.53,23.53,36700.0
2020-09-23 11:35:00,23.53,23.56,23.51,23.56,14745.0,23.53,23.56,23.51,23.56,14745.0
2020-09-23 11:40:00,23.56,23.57,23.52,23.53,25000.0,23.56,23.57,23.52,23.53,25000.0
2020-09-23 11:45:00,23.54,23.56,23.51,23.54,33500.0,23.54,23.56,23.51,23.54,33500.0
2020-09-23 11:50:00,23.54,23.54,23.49,23.5,39950.0,23.54,23.54,23.49,23.5,39950.0
2020-09-23 11:55:00,23.5,23.51,23.47,23.48,27265.0,23.5,23.51,23.47,23.48,27265.0
2020-09-23 12:00:00,23.47,23.51,23.45,23.45,14500.0,23.47,23.51,23.45,23.45,14500.0
2020-09-23 12:05:00,23.45,23.52,23.45,23.52,35510.0,23.45,23.52,23.45,23.52,35510.0
2020-09-23 12:10:00,23.53,23.54,23.5,23.52,10315.0,23.53,23.54,23.5,23.52,10315.0
2020-09-23 12:15:00,23.53,23.57,23.51,23.55,17035.0,23.53,23.57,23.51,23.55,17035.0
2020-09-23 12:20:00,23.57,23.59,23.53,23.54,25250.0,23.57,23.59,23.53,23.54,25250.0
2020-09-23 12:25:00,23.57,23.58,23.56,23.56,6000.0,23.57,23.58,23.56,23.56,6000.0
2020-09-23 12:30:00,23.56,23.57,23.53,23.53,6250.0,23.56,23.57,23.53,23.53,6250.0
2020-09-23 12:35:00,23.51,23.59,23.51,23.58,4650.0,23.51,23.59,23.51,23.58,4650.0
2020-09-23 12:40:00,23.59,23.63,23.58,23.63,8665.0,23.59,23.63,23.58,23.63,8665.0
2020-09-23 12:45:00,23.61,23.62,23.59,23.62,13490.0,23.61,23.62,23.59,23.62,13490.0
2020-09-23 12:50:00,23.62,23.63,23.61,23.62,4915.0,23.62,23.63,23.61,23.62,4915.0
2020-09-23 12:55:00,23.61,23.63,23.6,23.61,10015.0,23.61,23.63,23.6,23.61,10015.0
2020-09-23 13:00:00,23.62,23.62,23.56,23.56,12560.0,23.62,23.62,23.56,23.56,12560.0
2020-09-23 13:05:00,23.55,23.59,23.55,23.59,8520.0,23.55,23.59,23.55,23.59,8520.0
2020-09-23 13:10:00,23.58,23.59,23.55,23.55,33805.0,23.58,23.59,23.55,23.55,33805.0
2020-09-23 13:15:00,23.53,23.54,23.51,23.52,9100.0,23.53,23.54,23.51,23.52,9100.0
2020-09-23 13:20:00,23.52,23.53,23.52,23.52,7460.0,23.52,23.53,23.52,23.52,7460.0
2020-09-23 13:25:00,23.51,23.52,23.47,23.48,19500.0,23.51,23.52,23.47,23.48,19500.0
2020-09-23 13:30:00,23.48,23.49,23.45,23.49,11000.0,23.48,23.49,23.45,23.49,11000.0
2020-09-23 13:35:00,23.49,23.49,23.46,23.46,11500.0,23.49,23.49,23.46,23.46,11500.0
2020-09-23 13:40:00,23.45,23.46,23.41,23.42,26670.0,23.45,23.46,23.41,23.42,26670.0
2020-09-23 13:45:00,23.39,23.46,23.39,23.46,10425.0,23.39,23.46,23.39,23.46,10425.0
2020-09-23 13:50:00,23.46,23.47,23.42,23.43,9500.0,23.46,23.47,23.42,23.43,9500.0
2020-09-23 13:55:00,23.44,23.44,23.39,23.41,11550.0,23.44,23.44,23.39,23.41,11550.0
2020-09-23 14:00:00,23.4,23.4,23.36,23.38,9500.0,23.4,23.4,23.36,23.38,9500.0
2020-09-23 14:05:00,23.39,23.39,23.34,23.35,8500.0,23.39,23.39,23.34,23.35,8500.0
2020-09-23 14:10:00,23.34,23.34,23.3,23.31,24335.0,23.34,23.34,23.3,23.31,24335.0
2020-09-23 14:15:00,23.3,23.3,23.22,23.22,41545.0,23.3,23.3,23.22,23.22,41545.0
2020-09-23 14:20:00,23.23,23.27,23.23,23.23,12350.0,23.23,23.27,23.23,23.23,12350.0
2020-09-23 14:25:00,23.23,23.27,23.22,23.24,16200.0,23.23,23.27,23.22,23.24,16200.0
2020-09-23 14:30:00,23.24,23.27,23.2,23.26,10500.0,23.24,23.27,23.2,23.26,10500.0
2020-09-23 14:35:00,23.26,23.28,23.22,23.26,11565.0,23.26,23.28,23.22,23.26,11565.0
2020-09-23 14:40:00,23.26,23.26,23.19,23.21,18360.0,23.26,23.26,23.19,23.21,18360.0
2020-09-23 14:45:00,23.22,23.22,23.1,23.14,634070.0,23.22,23.22,23.1,23.14,634070.0
2020-09-23 14:50:00,23.14,23.22,23.11,23.11,279165.0,23.14,23.22,23.11,23.11,279165.0
2020-09-23 14:55:00,23.11,23.13,23.06,23.08,95800.0,23.11,23.13,23.06,23.08,95800.0
2020-09-23 15:00:00,23.07,23.1,22.96,22.98,37535.0,23.07,23.1,22.96,22.98,37535.0
2020-09-23 15:05:00,22.99,23.0,22.94,22.97,54245.0,22.99,23.0,22.94,22.97,54245.0
2020-09-23 15:10:00,22.99,23.11,22.99,23.1,30470.0,22.99,23.11,22.99,23.1,30470.0
2020-09-23 15:15:00,23.08,23.13,23.02,23.13,50740.0,23.08,23.13,23.02,23.13,50740.0
2020-09-23 15:20:00,23.13,23.18,23.11,23.14,149435.0,23.13,23.18,23.11,23.14,149435.0
2020-09-23 15:25:00,23.14,23.16,23.05,23.14,111505.0,23.14,23.16,23.05,23.14,111505.0
2020-09-23 15:30:00,23.15,23.2,23.1,23.13,136000.0,23.15,23.2,23.1,23.13,136000.0
2020-09-23 15:35:00,23.12,23.16,23.11,23.15,61755.0,23.12,23.16,23.11,23.15,61755.0
2020-09-23 15:40:00,23.16,23.18,23.14,23.17,46000.0,23.16,23.18,23.14,23.17,46000.0
2020-09-23 15:45:00,23.19,23.19,23.05,23.07,69635.0,23.19,23.19,23.05,23.07,69635.0
2020-09-23 15:50:00,23.06,23.09,22.97,23.01,78190.0,23.06,23.09,22.97,23.01,78190.0
2020-09-23 15:55:00,23.0,23.07,22.98,23.05,152425.0,23.0,23.07,22.98,23.05,152425.0
2020-09-24 09:30:00,22.96,23.18,22.9,22.93,115975.0,22.96,23.18,22.9,22.93,115975.0
2020-09-24 09:35:00,22.93,23.04,22.81,22.86,36360.0,22.93,23.04,22.81,22.86,36360.0
2020-09-24 09:40:00,22.82,23.19,22.7,23.09,69290.0,22.82,23.19,22.7,23.09,69290.0
2020-09-24 09:45:00,23.12,23.3,23.1,23.24,56660.0,23.12,23.3,23.1,23.24,56660.0
2020-09-24 09:50:00,23.29,23.32,23.14,23.19,31715.0,23.29,23.32,23.14,23.19,31715.0
2020-09-24 09:55:00,23.19,23.2,23.06,23.11,18350.0,23.19,23.2,23.06,23.11,18350.0
2020-09-24 10:00:00,23.16,23.27,23.16,23.22,32670.0,23.16,23.27,23.16,23.22,32670.0
2020-09-24 10:05:00,23.26,23.27,23.2,23.25,22610.0,23.26,23.27,23.2,23.25,22610.0
2020-09-24 10:10:00,23.23,23.25,23.21,23.21,12065.0,23.23,23.25,23.21,23.21,12065.0
2020-09-24 10:15:00,23.22,23.25,23.16,23.17,44210.0,23.22,23.25,23.16,23.17,44210.0
2020-09-24 10:20:00,23.13,23.13,23.02,23.02,15875.0,23.13,23.13,23.02,23.02,15875.0
2020-09-24 10:25:00,22.99,23.05,22.98,22.98,16240.0,22.99,23.05,22.98,22.98,16240.0
2020-09-24 10:30:00,22.98,22.98,22.86,22.87,34225.0,22.98,22.98,22.86,22.87,34225.0
2020-09-24 10:35:00,22.88,22.88,22.74,22.79,40095.0,22.88,22.88,22.74,22.79,40095.0
2020-09-24 10:40:00,22.83,22.91,22.82,22.88,19225.0,22.83,22.91,22.82,22.88,19225.0
2020-09-24 10:45:00,22.87,23.01,22.87,22.99,22650.0,22.87,23.01,22.87,22.99,22650.0
2020-09-24 10:50:00,22.98,23.06,22.98,23.03,10360.0,22.98,23.06,22.98,23.03,10360.0
2020-09-24 10:55:00,23.03,23.03,22.95,23.02,13695.0,23.03,23.03,22.95,23.02,13695.0
2020-09-24 11:00:00,23.02,23.06,22.95,22.95,93670.0,23.02,23.06,22.95,22.95,93670.0
2020-09-24 11:05:00,22.97,22.98,22.85,22.91,23125.0,22.97,22.98,22.85,22.91,23125.0
2020-09-24 11:10:00,22.91,23.05,22.91,23.05,14000.0,22.91,23.05,22.91,23.05,14000.0
2020-09-24 11:15:00,23.04,23.04,22.99,23.02,18530.0,23.04,23.04,22.99,23.02,18530.0
2020-09-24 11:20:00,23.02,23.11,23.0,23.09,28415.0,23.02,23.11,23.0,23.09,28415.0
2020-09-24 11:25:00,23.08,23.27,23.08,23.1,36150.0,23.08,23.27,23.08,23.1,36150.0
2020-09-24 11:30:00,23.12,23.16,23.11,23.14,8330.0,23.12,23.16,23.11,23.14,8330.0
2020-09-24 11:35:00,23.14,23.18,23.1,23.13,20740.0,23.14,23.18,23.1,23.13,20740.0
2020-09-24 11:40:00,23.17,23.19,23.15,23.16,9000.0,23.17,23.19,23.15,23.16,9000.0
2020-09-24 11:45:00,23.17,23.17,23.06,23.11,17600.0,23.17,23.17,23.06,23.11,17600.0
2020-09-24 11:50:00,23.09,23.15,23.07,23.09,12200.0,23.09,23.15,23.07,23.09,12200.0
2020-09-24 11:55:00,23.12,23.17,23.12,23.16,15900.0,23.12,23.17,23.12,23.16,15900.0
2020-09-24 12:00:00,23.17,23.24,23.17,23.23,19845.0,23.17,23.24,23.17,23.23,19845.0
2020-09-24 12:05:00,23.26,23.28,23.25,23.26,7400.0,23.26,23.28,23.25,23.26,7400.0
2020-09-24 12:10:00,23.24,23.25,23.22,23.23,7000.0,23.24,23.25,23.22,23.23,7000.0
2020-09-24 12:15:00,23.24,23.26,23.21,23.21,6500.0,23.24,23.26,23.21,23.21,6500.0
2020-09-24 12:20:00,23.22,23.22,23.14,23.16,17375.0,23.22,23.22,23.14,23.16,17375.0
2020-09-24 12:25:00,23.17,23.21,23.17,23.18,5305.0,23.17,23.21,23.17,23.18,5305.0
2020-09-24 12:30:00,23.16,23.16,23.07,23.07,9000.0,23.16,23.16,23.07,23.07,9000.0
2020-09-24 12:35:00,23.1,23.11,23.06,23.06,3500.0,23.1,23.11,23.06,23.06,3500.0
2020-09-24 12:40:00,23.07,23.08,23.06,23.06,6695.0,23.07,23.08,23.06,23.06,6695.0
2020-09-24 12:45:00,23.1,23.13,23.09,23.13,9000.0,23.1,23.13,23.09,23.13,9000.0
2020-09-24 12:50:00,23.14,23.14,23.09,23.09,8700.0,23.14,23.14,23.09,23.09,8700.0
2020-09-24 12:55:00,23.11,23.17,23.11,23.17,16515.0,23.11,23.17,23.11,23.17,16515.0
2020-09-24 13:00:00,23.15,23.18,23.13,23.18,8885.0,23.15,23.18,23.13,23.18,8885.0
2020-09-24 13:05:00,23.17,23.21,23.15,23.2,42000.0,23.17,23.21,23.15,23.2,42000.0
2020-09-24 13:10:00,23.2,23.25,23.2,23.22,12500.0,23.2,23.25,23.2,23.22,12500.0
2020-09-24 13:15:00,23.22,23.25,23.19,23.19,17700.0,23.22,23.25,23.19,23.19,17700.0
2020-09-24 13:20:00,23.19,23.22,23.18,23.22,10850.0,23.19,23.22,23.18,23.22,10850.0
2020-09-24 13:25:00,23.2,23.3,23.2,23.29,18720.0,23.2,23.3,23.2,23.29,18720.0
2020-09-24 13:30:00,23.29,23.32,23.29,23.31,21200.0,23.29,23.32,23.29,23.31,21200.0
2020-09-24 13:35:00,23.31,23.31,23.26,23.3,30750.0,23.31,23.31,23.26,23.3,30750.0
2020-09-24 13:40:00,23.33,23.33,23.3,23.33,12610.0,23.33,23.33,23.3,23.33,12610.0
2020-09-24 13:45:00,23.35,23.36,23.33,23.33,20575.0,23.35,23.36,23.33,23.33,20575.0
2020-09-24 13:50:00,23.33,23.33,23.25,23.25,9125.0,23.33,23.33,23.25,23.25,9125.0
2020-09-24 13:55:00,23.24,23.27,23.22,23.24,20870.0,23.24,23.27,23.22,23.24,20870.0
2020-09-24 14:00:00,23.22,23.23,23.18,23.2,7605.0,23.22,23.23,23.18,23.2,7605.0
2020-09-24 14:05:00,23.21,23.23,23.19,23.22,12420.0,23.21,23.23,23.19,23.22,12420.0
2020-09-24 14:10:00,23.22,23.22,23.19,23.2,11500.0,23.22,23.22,23.19,23.2,11500.0
2020-09-24 14:15:00,23.21,23.21,23.12,23.12,16500.0,23.21,23.21,23.12,23.12,16500.0
2020-09-24 14:20:00,23.13,23.14,23.1,23.11,38325.0,23.13,23.14,23.1,23.11,38325.0
2020-09-24 14:25:00,23.1,23.15,23.09,23.15,10500.0,23.1,23.15,23.09,23.15,10500.0
2020-09-24 14:30:00,23.14,23.19,23.14,23.16,10930.0,23.14,23.19,23.14,23.16,10930.0
2020-09-24 14:35:00,23.17,23.2,23.14,23.2,14875.0,23.17,23.2,23.14,23.2,14875.0
2020-09-24 14:40:00,23.22,23.25,23.21,23.23,11815.0,23.22,23.25,23.21,23.23,11815.0
2020-09-24 14:45:00,23.23,23.23,23.13,23.13,16920.0,23.23,23.23,23.13,23.13,16920.0
2020-09-24 14:50:00,23.13,23.16,23.09,23.1,19315.0,23.13,23.16,23.09,23.1,19315.0
2020-09-24 14:55:00,23.09,23.12,23.08,23.08,13005.0,23.09,23.12,23.08,23.08,13005.0
2020-09-24 15:00:00,23.06,23.09,23.05,23.05,24405.0,23.06,23.09,23.05,23.05,24405.0
2020-09-24 15:05:00,23.04,23.08,23.03,23.07,29200.0,23.04,23.08,23.03,23.07,29200.0
2020-09-24 15:10:00,23.06,23.12,23.06,23.11,29135.0,23.06,23.12,23.06,23.11,29135.0
2020-09-24 15:15:00,23.11,23.11,23.06,23.06,24840.0,23.11,23.11,23.06,23.06,24840.0
2020-09-24 15:20:00,23.07,23.07,22.97,22.98,31275.0,23.07,23.07,22.97,22.98,31275.0
2020-09-24 15:25:00,22.99,23.0,22.96,22.98,25570.0,22.99,23.0,22.96,22.98,25570.0
2020-09-24 15:30:00,22.98,22.99,22.94,22.98,28195.0,22.98,22.99,22.94,22.98,28195.0
2020-09-24 15:35:00,22.98,23.09,22.95,23.09,26380.0,22.98,23.09,22.95,23.09,26380.0
2020-09-24 15:40:00,23.08,23.13,23.08,23.12,33610.0,23.08,23.13,23.08,23.12,33610.0
2020-09-24 15:45:00,23.13,23.16,23.05,23.05,48750.0,23.13,23.16,23.05,23.05,48750.0
2020-09-24 15:50:00,23.03,23.15,22.99,23.15,79430.0,23.03,23.15,22.99,23.15,79430.0
2020-09-24 15:55:00,23.15,23.15,23.09,23.1,205370.0,23.15,23.15,23.09,23.1,205370.0
2020-09-25 09:30:00,23.19,23.27,23.15,23.16,88125.0,23.19,23.27,23.15,23.16,88125.0
2020-09-25 09:35:00,23.12,23.2,23.06,23.08,17630.0,23.12,23.2,23.06,23.08,17630.0
2020-09-25 09:40:00,23.13,23.25,23.13,23.14,23605.0,23.13,23.25,23.13,23.14,23605.0
2020-09-25 09:45:00,23.06,23.12,22.94,23.0,9000.0,23.06,23.12,22.94,23.0,9000.0
2020-09-25 09:50:00,23.0,23.12,22.93,23.06,30890.0,23.0,23.12,22.93,23.06,30890.0
2020-09-25 09:55:00,23.08,23.29,23.08,23.29,11500.0,23.08,23.29,23.08,23.29,11500.0
2020-09-25 10:00:00,23.3,23.3,23.19,23.2,9320.0,23.3,23.3,23.19,23.2,9320.0
2020-09-25 10:05:00,23.21,23.27,23.21,23.22,9000.0,23.21,23.27,23.21,23.22,9000.0
2020-09-25 10:10:00,23.22,23.22,23.11,23.15,10500.0,23.22,23.22,23.11,23.15,10500.0
2020-09-25 10:15:00,23.19,23.29,23.19,23.29,13395.0,23.19,23.29,23.19,23.29,13395.0
2020-09-25 10:20:00,23.29,23.35,23.27,23.34,4500.0,23.29,23.35,23.27,23.34,4500.0
2020-09-25 10:25:00,23.37,23.37,23.31,23.32,10395.0,23.37,23.37,23.31,23.32,10395.0
2020-09-25 10:30:00,23.33,23.35,23.31,23.35,11500.0,23.33,23.35,23.31,23.35,11500.0
2020-09-25 10:35:00,23.34,23.34,23.26,23.31,11125.0,23.34,23.34,23.26,23.31,11125.0
2020-09-25 10:40:00,23.32,23.32,23.25,23.28,7000.0,23.32,23.32,23.25,23.28,7000.0
2020-09-25 10:45:00,23.29,23.29,23.23,23.23,18770.0,23.29,23.29,23.23,23.23,18770.0
2020-09-25 10:50:00,23.24,23.28,23.23,23.28,10000.0,23.24,23.28,23.23,23.28,10000.0
2020-09-25 10:55:00,23.26,23.26,23.22,23.25,18000.0,23.26,23.26,23.22,23.25,18000.0
2020-09-25 11:00:00,23.27,23.29,23.22,23.23,9000.0,23.27,23.29,23.22,23.23,9000.0
2020-09-25 11:05:00,23.24,23.29,23.24,23.26,15520.0,23.24,23.29,23.24,23.26,15520.0
2020-09-25 11:10:00,23.26,23.33,23.26,23.33,7525.0,23.26,23.33,23.26,23.33,7525.0
2020-09-25 11:15:00,23.34,23.35,23.31,23.35,23565.0,23.34,23.35,23.31,23.35,23565.0
2020-09-25 11:20:00,23.34,23.38,23.3,23.37,15500.0,23.34,23.38,23.3,23.37,15500.0
2020-09-25 11:25:00,23.39,23.41,23.36,23.38,26710.0,23.39,23.41,23.36,23.38,26710.0
2020-09-25 11:30:00,23.35,23.41,23.34,23.39,8940.0,23.35,23.41,23.34,23.39,8940.0
2020-09-25 11:35:00,23.39,23.39,23.35,23.35,2000.0,23.39,23.39,23.35,23.35,2000.0
2020-09-25 11:40:00,23.33,23.37,23.29,23.29,12635.0,23.33,23.37,23.29,23.29,12635.0
2020-09-25 11:45:00,23.31,23.31,23.27,23.27,17975.0,23.31,23.31,23.27,23.27,17975.0
2020-09-25 11:50:00,23.27,23.3,23.24,23.24,32355.0,23.27,23.3,23.24,23.24,32355.0
2020-09-25 11:55:00,23.24,23.25,23.22,23.24,12340.0,23.24,23.25,23.22,23.24,12340.0
2020-09-25 12:00:00,23.21,23.26,23.21,23.26,23225.0,23.21,23.26,23.21,23.26,23225.0
2020-09-25 12:05:00,23.26,23.3,23.26,23.3,19925.0,23.26,23.3,23.26,23.3,19925.0
2020-09-25 12:10:00,23.29,23.3,23.27,23.3,37060.0,23.29,23.3,23.27,23.3,37060.0
2020-09-25 12:15:00,23.28,23.3,23.21,23.21,4915.0,23.28,23.3,23.21,23.21,4915.0
2020-09-25 12:20:00,23.22,23.27,23.19,23.26,48925.0,23.22,23.27,23.19,23.26,48925.0
2020-09-25 12:25:00,23.27,23.29,23.22,23.25,62965.0,23.27,23.29,23.22,23.25,62965.0
2020-09-25 12:30:00,23.25,23.25,23.18,23.19,4630.0,23.25,23.25,23.18,23.19,4630.0
2020-09-25 12:35:00,23.17,23.19,23.16,23.18,5915.0,23.17,23.19,23.16,23.18,5915.0
2020-09-25 12:40:00,23.19,23.22,23.18,23.22,9660.0,23.19,23.22,23.18,23.22,9660.0
2020-09-25 12:45:00,23.22,23.26,23.22,23.25,24935.0,23.22,23.26,23.22,23.25,24935.0
2020-09-25 12:50:00,23.22,23.24,23.2,23.23,7745.0,23.22,23.24,23.2,23.23,7745.0
2020-09-25 12:55:00,23.23,23.25,23.22,23.25,8965.0,23.23,23.25,23.22,23.25,8965.0
2020-09-25 13:00:00,23.24,23.26,23.23,23.26,14865.0,23.24,23.26,23.23,23.26,14865.0
2020-09-25 13:05:00,23.24,23.28,23.24,23.28,14595.0,23.24,23.28,23.24,23.28,14595.0
2020-09-25 13:10:00,23.28,23.3,23.26,23.29,12415.0,23.28,23.3,23.26,23.29,12415.0
2020-09-25 13:15:00,23.27,23.28,23.22,23.23,100055.0,23.27,23.28,23.22,23.23,100055.0
2020-09-25 13:20:00,23.23,23.24,23.18,23.19,13785.0,23.23,23.24,23.18,23.19,13785.0
2020-09-25 13:25:00,23.2,23.2,23.18,23.2,29670.0,23.2,23.2,23.18,23.2,29670.0
2020-09-25 13:30:00,23.21,23.22,23.2,23.21,2915.0,23.21,23.22,23.2,23.21,2915.0
2020-09-25 13:35:00,23.21,23.21,23.21,23.21,500.0,23.21,23.21,23.21,23.21,500.0
2020-09-25 13:40:00,23.23,23.26,23.21,23.25,39305.0,23.23,23.26,23.21,23.25,39305.0
2020-09-25 13:45:00,23.27,23.29,23.26,23.27,17810.0,23.27,23.29,23.26,23.27,17810.0
2020-09-25 13:50:00,23.3,23.3,23.29,23.29,3125.0,23.3,23.3,23.29,23.29,3125.0
2020-09-25 13:55:00,23.29,23.3,23.28,23.29,7500.0,23.29,23.3,23.28,23.29,7500.0
2020-09-25 14:00:00,23.27,23.29,23.26,23.27,12475.0,23.27,23.29,23.26,23.27,12475.0
2020-09-25 14:05:00,23.28,23.31,23.28,23.3,6500.0,23.28,23.31,23.28,23.3,6500.0
2020-09-25 14:10:00,23.29,23.3,23.27,23.27,9990.0,23.29,23.3,23.27,23.27,9990.0
2020-09-25 14:15:00,23.28,23.35,23.28,23.33,15685.0,23.28,23.35,23.28,23.33,15685.0
2020-09-25 14:20:00,23.31,23.37,23.31,23.35,12375.0,23.31,23.37,23.31,23.35,12375.0
2020-09-25 14:25:00,23.35,23.35,23.3,23.3,11500.0,23.35,23.35,23.3,23.3,11500.0
2020-09-25 14:30:00,23.29,23.3,23.27,23.29,5990.0,23.29,23.3,23.27,23.29,5990.0
2020-09-25 14:35:00,23.3,23.33,23.29,23.33,7750.0,23.3,23.33,23.29,23.33,7750.0
2020-09-25 14:40:00,23.31,23.33,23.28,23.32,10500.0,23.31,23.33,23.28,23.32,10500.0
2020-09-25 14:45:00,23.33,23.35,23.32,23.34,6510.0,23.33,23.35,23.32,23.34,6510.0
2020-09-25 14:50:00,23.35,23.42,23.35,23.41,50710.0,23.35,23.42,23.35,23.41,50710.0
2020-09-25 14:55:00,23.39,23.41,23.39,23.41,7250.0,23.39,23.41,23.39,23.41,7250.0
2020-09-25 15:00:00,23.39,23.42,23.39,23.41,21000.0,23.39,23.42,23.39,23.41,21000.0
2020-09-25 15:05:00,23.4,23.46,23.4,23.45,49615.0,23.4,23.46,23.4,23.45,49615.0
2020-09-25 15:10:00,23.45,23.48,23.43,23.44,11665.0,23.45,23.48,23.43,23.44,11665.0
2020-09-25 15:15:00,23.45,23.49,23.45,23.48,22460.0,23.45,23.49,23.45,23.48,22460.0
2020-09-25 15:20:00,23.47,23.49,23.46,23.47,41700.0,23.47,23.49,23.46,23.47,41700.0
2020-09-25 15:25:00,23.48,23.48,23.43,23.44,21345.0,23.48,23.48,23.43,23.44,21345.0
2020-09-25 15:30:00,23.44,23.45,23.38,23.38,25125.0,23.44,23.45,23.38,23.38,25125.0
2020-09-25 15:35:00,23.38,23.39,23.35,23.36,36980.0,23.38,23.39,23.35,23.36,36980.0
2020-09-25 15:40:00,23.36,23.38,23.35,23.37,36165.0,23.36,23.38,23.35,23.37,36165.0
2020-09-25 15:45:00,23.37,23.38,23.36,23.38,78385.0,23.37,23.38,23.36,23.38,78385.0
2020-09-25 15:50:00,23.37,23.37,23.32,23.35,84825.0,23.37,23.37,23.32,23.35,84825.0
2020-09-25 15:55:00,23.35,23.38,23.34,23.36,166370.0,23.35,23.38,23.34,23.36,166370.0
2020-09-28 09:30:00,23.65,23.67,23.47,23.47,124575.0,23.65,23.67,23.47,23.47,124575.0
2020-09-28 09:35:00,23.48,23.59,23.45,23.45,42500.0,23.48,23.59,23.45,23.45,42500.0
2020-09-28 09:40:00,23.45,23.63,23.45,23.47,68030.0,23.45,23.63,23.45,23.47,68030.0
2020-09-28 09:45:00,23.51,23.51,23.37,23.39,75090.0,23.51,23.51,23.37,23.39,75090.0
2020-09-28 09:50:00,23.39,23.53,23.36,23.5,53985.0,23.39,23.53,23.36,23.5,53985.0
2020-09-28 09:55:00,23.5,23.59,23.49,23.55,40295.0,23.5,23.59,23.49,23.55,40295.0
2020-09-28 10:00:00,23.54,23.55,23.48,23.52,42110.0,23.54,23.55,23.48,23.52,42110.0
2020-09-28 10:05:00,23.54,23.55,23.51,23.52,18500.0,23.54,23.55,23.51,23.52,18500.0
2020-09-28 10:10:00,23.51,23.64,23.51,23.64,26250.0,23.51,23.64,23.51,23.64,26250.0
2020-09-28 10:15:00,23.66,23.7,23.66,23.66,21610.0,23.66,23.7,23.66,23.66,21610.0
2020-09-28 10:20:00,23.65,23.66,23.59,23.59,38340.0,23.65,23.66,23.59,23.59,38340.0
2020-09-28 10:25:00,23.59,23.64,23.59,23.6,27115.0,23.59,23.64,23.59,23.6,27115.0
2020-09-28 10:30:00,23.58,23.64,23.54,23.61,30500.0,23.58,23.64,23.54,23.61,30500.0
2020-09-28 10:35:00,23.61,23.62,23.54,23.57,29000.0,23.61,23.62,23.54,23.57,29000.0
2020-09-28 10:40:00,23.6,23.6,23.51,23.53,17590.0,23.6,23.6,23.51,23.53,17590.0
2020-09-28 10:45:00,23.54,23.56,23.48,23.52,18250.0,23.54,23.56,23.48,23.52,18250.0
2020-09-28 10:50:00,23.5,23.5,23.44,23.45,11880.0,23.5,23.5,23.44,23.45,11880.0
2020-09-28 10:55:00,23.46,23.52,23.44,23.49,16385.0,23.46,23.52,23.44,23.49,16385.0
2020-09-28 11:00:00,23.49,23.5,23.46,23.5,14430.0,23.49,23.5,23.46,23.5,14430.0
2020-09-28 11:05:00,23.5,23.56,23.49,23.55,17540.0,23.5,23.56,23.49,23.55,17540.0
2020-09-28 11:10:00,23.54,23.54,23.5,23.53,18500.0,23.54,23.54,23.5,23.53,18500.0
2020-09-28 11:15:00,23.55,23.55,23.48,23.48,11625.0,23.55,23.55,23.48,23.48,11625.0
2020-09-28 11:20:00,23.49,23.49,23.43,23.49,16250.0,23.49,23.49,23.43,23.49,16250.0
2020-09-28 11:25:00,23.49,23.49,23.4,23.47,22375.0,23.49,23.49,23.4,23.47,22375.0
2020-09-28 11:30:00,23.47,23.47,23.4,23.4,14975.0,23.47,23.47,23.4,23.4,14975.0
2020-09-28 11:35:00,23.4,23.45,23.39,23.44,20045.0,23.4,23.45,23.39,23.44,20045.0
2020-09-28 11:40:00,23.44,23.44,23.37,23.41,28135.0,23.44,23.44,23.37,23.41,28135.0
2020-09-28 11:45:00,23.4,23.41,23.36,23.38,20500.0,23.4,23.41,23.36,23.38,20500.0
2020-09-28 11:50:00,23.37,23.42,23.37,23.37,17500.0,23.37,23.42,23.37,23.37,17500.0
2020-09-28 11:55:00,23.37,23.38,23.31,23.32,19175.0,23.37,23.38,23.31,23.32,19175.0
2020-09-28 12:00:00,23.33,23.34,23.29,23.33,40775.0,23.33,23.34,23.29,23.33,40775.0
2020-09-28 12:05:00,23.32,23.35,23.32,23.35,25925.0,23.32,23.35,23.32,23.35,25925.0
2020-09-28 12:10:00,23.35,23.35,23.31,23.33,21625.0,23.35,23.35,23.31,23.33,21625.0
2020-09-28 12:15:00,23.33,23.33,23.28,23.3,19385.0,23.33,23.33,23.28,23.3,19385.0
2020-09-28 12:20:00,23.3,23.32,23.28,23.3,19500.0,23.3,23.32,23.28,23.3,19500.0
2020-09-28 12:25:00,23.31,23.33,23.3,23.32,36930.0,23.31,23.33,23.3,23.32,36930.0
2020-09-28 12:30:00,23.34,23.34,23.3,23.34,18000.0,23.34,23.34,23.3,23.34,18000.0
2020-09-28 12:35:00,23.33,23.34,23.32,23.33,15755.0,23.33,23.34,23.32,23.33,15755.0
2020-09-28 12:40:00,23.34,23.36,23.34,23.36,13000.0,23.34,23.36,23.34,23.36,13000.0
2020-09-28 12:45:00,23.36,23.43,23.36,23.43,22115.0,23.36,23.43,23.36,23.43,22115.0
2020-09-28 12:50:00,23.43,23.44,23.41,23.43,20825.0,23.43,23.44,23.41,23.43,20825.0
2020-09-28 12:55:00,23.42,23.45,23.42,23.44,23445.0,23.42,23.45,23.42,23.44,23445.0
2020-09-28 13:00:00,23.45,23.46,23.4,23.41,19145.0,23.45,23.46,23.4,23.41,19145.0
2020-09-28 13:05:00,23.43,23.43,23.38,23.39,26145.0,23.43,23.43,23.38,23.39,26145.0
2020-09-28 13:10:00,23.38,23.41,23.36,23.41,24600.0,23.38,23.41,23.36,23.41,24600.0
2020-09-28 13:15:00,23.42,23.45,23.41,23.44,17435.0,23.42,23.45,23.41,23.44,17435.0
2020-09-28 13:20:00,23.45,23.52,23.45,23.52,26295.0,23.45,23.52,23.45,23.52,26295.0
2020-09-28 13:25:00,23.52,23.55,23.52,23.52,27160.0,23.52,23.55,23.52,23.52,27160.0
2020-09-28 13:30:00,23.52,23.55,23.52,23.55,17085.0,23.52,23.55,23.52,23.55,17085.0
2020-09-28 13:35:00,23.55,23.55,23.52,23.53,16445.0,23.55,23.55,23.52,23.53,16445.0
2020-09-28 13:40:00,23.55,23.57,23.51,23.52,27000.0,23.55,23.57,23.51,23.52,27000.0
2020-09-28 13:45:00,23.52,23.53,23.51,23.52,11000.0,23.52,23.53,23.51,23.52,11000.0
2020-09-28 13:50:00,23.53,23.53,23.48,23.51,17070.0,23.53,23.53,23.48,23.51,17070.0
2020-09-28 13:55:00,23.51,23.52,23.49,23.5,26380.0,23.51,23.52,23.49,23.5,26380.0
2020-09-28 14:00:00,23.51,23.51,23.45,23.46,17880.0,23.51,23.51,23.45,23.46,17880.0
2020-09-28 14:05:00,23.46,23.51,23.46,23.51,32385.0,23.46,23.51,23.46,23.51,32385.0
2020-09-28 14:10:00,23.52,23.54,23.5,23.51,60860.0,23.52,23.54,23.5,23.51,60860.0
2020-09-28 14:15:00,23.51,23.51,23.47,23.48,17445.0,23.51,23.51,23.47,23.48,17445.0
2020-09-28 14:20:00,23.48,23.49,23.46,23.48,71605.0,23.48,23.49,23.46,23.48,71605.0
2020-09-28 14:25:00,23.48,23.5,23.47,23.49,16150.0,23.48,23.5,23.47,23.49,16150.0
2020-09-28 14:30:00,23.5,23.52,23.49,23.51,27395.0,23.5,23.52,23.49,23.51,27395.0
2020-09-28 14:35:00,23.5,23.5,23.46,23.48,21005.0,23.5,23.5,23.46,23.48,21005.0
2020-09-28 14:40:00,23.48,23.49,23.47,23.49,20500.0,23.48,23.49,23.47,23.49,20500.0
2020-09-28 14:45:00,23.48,23.49,23.46,23.47,19575.0,23.48,23.49,23.46,23.47,19575.0
2020-09-28 14:50:00,23.47,23.53,23.47,23.52,20515.0,23.47,23.53,23.47,23.52,20515.0
2020-09-28 14:55:00,23.49,23.51,23.49,23.5,16050.0,23.49,23.51,23.49,23.5,16050.0
2020-09-28 15:00:00,23.5,23.51,23.45,23.45,31465.0,23.5,23.51,23.45,23.45,31465.0
2020-09-28 15:05:00,23.45,23.47,23.44,23.45,31075.0,23.45,23.47,23.44,23.45,31075.0
2020-09-28 15:10:00,23.45,23.47,23.43,23.47,27895.0,23.45,23.47,23.43,23.47,27895.0
2020-09-28 15:15:00,23.46,23.47,23.43,23.45,22190.0,23.46,23.47,23.43,23.45,22190.0
2020-09-28 15:20:00,23.45,23.49,23.44,23.47,65835.0,23.45,23.49,23.44,23.47,65835.0
2020-09-28 15:25:00,23.48,23.5,23.48,23.48,43405.0,23.48,23.5,23.48,23.48,43405.0
2020-09-28 15:30:00,23.48,23.48,23.39,23.41,85985.0,23.48,23.48,23.39,23.41,85985.0
2020-09-28 15:35:00,23.41,23.43,23.38,23.42,58005.0,23.41,23.43,23.38,23.42,58005.0
2020-09-28 15:40:00,23.41,23.45,23.4,23.45,37780.0,23.41,23.45,23.4,23.45,37780.0
2020-09-28 15:45:00,23.45,23.45,23.4,23.41,75945.0,23.45,23.45,23.4,23.41,75945.0
2020-09-28 15:50:00,23.4,23.45,23.39,23.44,133250.0,23.4,23.45,23.39,23.44,133250.0
2020-09-28 15:55:00,23.44,23.46,23.41,23.44,302440.0,23.44,23.46,23.41,23.44,302440.0
2020-09-29 09:30:00,23.52,23.52,23.4,23.49,86155.0,23.52,23.52,23.4,23.49,86155.0
2020-09-29 09:35:00,23.47,23.62,23.46,23.58,31060.0,23.47,23.62,23.46,23.58,31060.0
2020-09-29 09:40:00,23.56,23.63,23.45,23.51,30945.0,23.56,23.63,23.45,23.51,30945.0
2020-09-29 09:45:00,23.54,23.61,23.51,23.53,19130.0,23.54,23.61,23.51,23.53,19130.0
2020-09-29 09:50:00,23.54,23.64,23.53,23.61,34155.0,23.54,23.64,23.53,23.61,34155.0
2020-09-29 09:55:00,23.58,23.59,23.54,23.58,39325.0,23.58,23.59,23.54,23.58,39325.0
2020-09-29 10:00:00,23.6,23.65,23.52,23.65,22915.0,23.6,23.65,23.52,23.65,22915.0
2020-09-29 10:05:00,23.65,23.7,23.62,23.66,34875.0,23.65,23.7,23.62,23.66,34875.0
2020-09-29 10:10:00,23.67,23.67,23.54,23.55,48350.0,23.67,23.67,23.54,23.55,48350.0
2020-09-29 10:15:00,23.52,23.56,23.51,23.51,21975.0,23.52,23.56,23.51,23.51,21975.0
2020-09-29 10:20:00,23.51,23.51,23.46,23.46,35000.0,23.51,23.51,23.46,23.46,35000.0
2020-09-29 10:25:00,23.45,23.47,23.42,23.44,29750.0,23.45,23.47,23.42,23.44,29750.0
2020-09-29 10:30:00,23.47,23.47,23.35,23.38,32315.0,23.47,23.47,23.35,23.38,32315.0
2020-09-29 10:35:00,23.36,23.38,23.33,23.38,16500.0,23.36,23.38,23.33,23.38,16500.0
2020-09-29 10:40:00,23.38,23.44,23.38,23.42,17500.0,23.38,23.44,23.38,23.42,17500.0
2020-09-29 10:45:00,23.42,23.45,23.36,23.43,68705.0,23.42,23.45,23.36,23.43,68705.0
2020-09-29 10:50:00,23.43,23.52,23.42,23.51,47605.0,23.43,23.52,23.42,23.51,47605.0
2020-09-29 10:55:00,23.52,23.59,23.52,23.58,27290.0,23.52,23.59,23.52,23.58,27290.0
2020-09-29 11:00:00,23.57,23.61,23.54,23.61,21945.0,23.57,23.61,23.54,23.61,21945.0
2020-09-29 11:05:00,23.61,23.64,23.6,23.62,11380.0,23.61,23.64,23.6,23.62,11380.0
2020-09-29 11:10:00,23.63,23.69,23.63,23.67,22950.0,23.63,23.69,23.63,23.67,22950.0
2020-09-29 11:15:00,23.68,23.7,23.65,23.66,15500.0,23.68,23.7,23.65,23.66,15500.0
2020-09-29 11:20:00,23.66,23.7,23.65,23.68,21720.0,23.66,23.7,23.65,23.68,21720.0
2020-09-29 11:25:00,23.69,23.69,23.65,23.65,24600.0,23.69,23.69,23.65,23.65,24600.0
2020-09-29 11:30:00,23.66,23.7,23.65,23.68,33780.0,23.66,23.7,23.65,23.68,33780.0
2020-09-29 11:35:00,23.69,23.73,23.66,23.73,20510.0,23.69,23.73,23.66,23.73,20510.0
2020-09-29 11:40:00,23.73,23.75,23.67,23.68,24500.0,23.73,23.75,23.67,23.68,24500.0
2020-09-29 11:45:00,23.7,23.72,23.67,23.69,15340.0,23.7,23.72,23.67,23.69,15340.0
2020-09-29 11:50:00,23.69,23.72,23.69,23.69,13975.0,23.69,23.72,23.69,23.69,13975.0
2020-09-29 11:55:00,23.68,23.75,23.68,23.74,150775.0,23.68,23.75,23.68,23.74,150775.0
2020-09-29 12:00:00,23.74,23.74,23.65,23.68,144500.0,23.74,23.74,23.65,23.68,144500.0
2020-09-29 12:05:00,23.68,23.68,23.63,23.68,19500.0,23.68,23.68,23.63,23.68,19500.0
2020-09-29 12:10:00,23.67,23.67,23.61,23.63,21750.0,23.67,23.67,23.61,23.63,21750.0
2020-09-29 12:15:00,23.64,23.65,23.59,23.59,15535.0,23.64,23.65,23.59,23.59,15535.0
2020-09-29 12:20:00,23.59,23.65,23.59,23.64,30250.0,23.59,23.65,23.59,23.64,30250.0
2020-09-29 12:25:00,23.62,23.69,23.61,23.66,20505.0,23.62,23.69,23.61,23.66,20505.0
2020-09-29 12:30:00,23.67,23.69,23.65,23.67,18735.0,23.67,23.69,23.65,23.67,18735.0
2020-09-29 12:35:00,23.66,23.7,23.66,23.7,29500.0,23.66,23.7,23.66,23.7,29500.0
2020-09-29 12:40:00,23.72,23.76,23.71,23.76,32855.0,23.72,23.76,23.71,23.76,32855.0
2020-09-29 12:45:00,23.74,23.75,23.69,23.69,20530.0,23.74,23.75,23.69,23.69,20530.0
2020-09-29 12:50:00,23.69,23.72,23.69,23.7,40175.0,23.69,23.72,23.69,23.7,40175.0
2020-09-29 12:55:00,23.69,23.75,23.69,23.72,21500.0,23.69,23.75,23.69,23.72,21500.0
2020-09-29 13:00:00,23.73,23.73,23.64,23.64,31740.0,23.73,23.73,23.64,23.64,31740.0
2020-09-29 13:05:00,23.65,23.66,23.59,23.62,33915.0,23.65,23.66,23.59,23.62,33915.0
2020-09-29 13:10:00,23.62,23.63,23.56,23.57,25240.0,23.62,23.63,23.56,23.57,25240.0
2020-09-29 13:15:00,23.58,23.59,23.52,23.54,34425.0,23.58,23.59,23.52,23.54,34425.0
2020-09-29 13:20:00,23.56,23.57,23.54,23.57,19800.0,23.56,23.57,23.54,23.57,19800.0
2020-09-29 13:25:00,23.56,23.59,23.56,23.58,28140.0,23.56,23.59,23.56,23.58,28140.0
2020-09-29 13:30:00,23.59,23.62,23.58,23.58,22370.0,23.59,23.62,23.58,23.58,22370.0
2020-09-29 13:35:00,23.58,23.61,23.57,23.57,21700.0,23.58,23.61,23.57,23.57,21700.0
2020-09-29 13:40:00,23.56,23.6,23.55,23.56,41645.0,23.56,23.6,23.55,23.56,41645.0
2020-09-29 13:45:00,23.56,23.58,23.54,23.58,25970.0,23.56,23.58,23.54,23.58,25970.0
2020-09-29 13:50:00,23.56,23.62,23.56,23.58,28895.0,23.56,23.62,23.56,23.58,28895.0
2020-09-29 13:55:00,23.58,23.59,23.54,23.54,33320.0,23.58,23.59,23.54,23.54,33320.0
2020-09-29 14:00:00,23.55,23.55,23.52,23.52,27035.0,23.55,23.55,23.52,23.52,27035.0
2020-09-29 14:05:00,23.51,23.53,23.48,23.53,38180.0,23.51,23.53,23.48,23.53,38180.0
2020-09-29 14:10:00,23.53,23.54,23.48,23.49,63345.0,23.53,23.54,23.48,23.49,63345.0
2020-09-29 14:15:00,23.48,23.49,23.45,23.45,28465.0,23.48,23.49,23.45,23.45,28465.0
2020-09-29 14:20:00,23.44,23.47,23.43,23.45,52410.0,23.44,23.47,23.43,23.45,52410.0
2020-09-29 14:25:00,23.44,23.48,23.44,23.46,26885.0,23.44,23.48,23.44,23.46,26885.0
2020-09-29 14:30:00,23.46,23.5,23.46,23.49,56620.0,23.46,23.5,23.46,23.49,56620.0
2020-09-29 14:35:00,23.49,23.49,23.45,23.47,39900.0,23.49,23.49,23.45,23.47,39900.0
2020-09-29 14:40:00,23.47,23.49,23.46,23.48,79170.0,23.47,23.49,23.46,23.48,79170.0
2020-09-29 14:45:00,23.48,23.54,23.47,23.5,93835.0,23.48,23.54,23.47,23.5,93835.0
2020-09-29 14:50:00,23.5,23.51,23.42,23.43,48635.0,23.5,23.51,23.42,23.43,48635.0
2020-09-29 14:55:00,23.42,23.45,23.4,23.43,53335.0,23.42,23.45,23.4,23.43,53335.0
2020-09-29 15:00:00,23.44,23.46,23.43,23.45,37365.0,23.44,23.46,23.43,23.45,37365.0
2020-09-29 15:05:00,23.44,23.45,23.4,23.41,39490.0,23.44,23.45,23.4,23.41,39490.0
2020-09-29 15:10:00,23.41,23.45,23.4,23.44,47210.0,23.41,23.45,23.4,23.44,47210.0
2020-09-29 15:15:00,23.43,23.47,23.41,23.47,86360.0,23.43,23.47,23.41,23.47,86360.0
2020-09-29 15:20:00,23.47,23.49,23.44,23.44,34065.0,23.47,23.49,23.44,23.44,34065.0
2020-09-29 15:25:00,23.43,23.44,23.41,23.43,43235.0,23.43,23.44,23.41,23.43,43235.0
2020-09-29 15:30:00,23.44,23.46,23.42,23.45,31175.0,23.44,23.46,23.42,23.45,31175.0
2020-09-29 15:35:00,23.46,23.46,23.39,23.4,32245.0,23.46,23.46,23.39,23.4,32245.0
2020-09-29 15:40:00,23.4,23.43,23.39,23.42,34445.0,23.4,23.43,23.39,23.42,34445.0
2020-09-29 15:45:00,23.42,23.45,23.41,23.45,36715.0,23.42,23.45,23.41,23.45,36715.0
2020-09-29 15:50:00,23.43,23.45,23.4,23.42,89335.0,23.43,23.45,23.4,23.42,89335.0
2020-09-29 15:55:00,23.42,23.45,23.4,23.43,228585.0,23.42,23.45,23.4,23.43,228585.0
2020-09-30 09:30:00,23.41,23.48,23.35,23.39,60980.0,23.41,23.48,23.35,23.39,60980.0
2020-09-30 09:35:00,23.39,23.39,23.23,23.28,22055.0,23.39,23.39,23.23,23.28,22055.0
2020-09-30 09:40:00,23.3,23.39,23.3,23.39,16825.0,23.3,23.39,23.3,23.39,16825.0
2020-09-30 09:45:00,23.36,23.42,23.34,23.36,15680.0,23.36,23.42,23.34,23.36,15680.0
2020-09-30 09:50:00,23.34,23.41,23.33,23.36,42065.0,23.34,23.41,23.33,23.36,42065.0
2020-09-30 09:55:00,23.36,23.48,23.35,23.42,48445.0,23.36,23.48,23.35,23.42,48445.0
2020-09-30 10:00:00,23.44,23.44,23.36,23.37,34530.0,23.44,23.44,23.36,23.37,34530.0
2020-09-30 10:05:00,23.37,23.39,23.33,23.37,23250.0,23.37,23.39,23.33,23.37,23250.0
2020-09-30 10:10:00,23.4,23.45,23.38,23.4,37280.0,23.4,23.45,23.38,23.4,37280.0
2020-09-30 10:15:00,23.38,23.44,23.36,23.42,27750.0,23.38,23.44,23.36,23.42,27750.0
2020-09-30 10:20:00,23.41,23.45,23.4,23.44,36750.0,23.41,23.45,23.4,23.44,36750.0
2020-09-30 10:25:00,23.44,23.48,23.42,23.43,24000.0,23.44,23.48,23.42,23.43,24000.0
2020-09-30 10:30:00,23.44,23.51,23.44,23.5,32180.0,23.44,23.51,23.44,23.5,32180.0
2020-09-30 10:35:00,23.48,23.49,23.41,23.43,33550.0,23.48,23.49,23.41,23.43,33550.0
2020-09-30 10:40:00,23.44,23.45,23.37,23.37,14500.0,23.44,23.45,23.37,23.37,14500.0
2020-09-30 10:45:00,23.36,23.39,23.32,23.34,22740.0,23.36,23.39,23.32,23.34,22740.0
2020-09-30 10:50:00,23.33,23.42,23.32,23.42,72840.0,23.33,23.42,23.32,23.42,72840.0
2020-09-30 10:55:00,23.41,23.42,23.37,23.37,21925.0,23.41,23.42,23.37,23.37,21925.0
2020-09-30 11:00:00,23.39,23.45,23.39,23.43,58675.0,23.39,23.45,23.39,23.43,58675.0
2020-09-30 11:05:00,23.43,23.52,23.43,23.52,29020.0,23.43,23.52,23.43,23.52,29020.0
2020-09-30 11:10:00,23.5,23.55,23.5,23.54,23850.0,23.5,23.55,23.5,23.54,23850.0
2020-09-30 11:15:00,23.51,23.58,23.51,23.55,25615.0,23.51,23.58,23.51,23.55,25615.0
2020-09-30 11:20:00,23.56,23.58,23.54,23.57,24435.0,23.56,23.58,23.54,23.57,24435.0
2020-09-30 11:25:00,23.6,23.6,23.57,23.58,28195.0,23.6,23.6,23.57,23.58,28195.0
2020-09-30 11:30:00,23.57,23.6,23.53,23.55,77000.0,23.57,23.6,23.53,23.55,77000.0
2020-09-30 11:35:00,23.55,23.56,23.52,23.52,16000.0,23.55,23.56,23.52,23.52,16000.0
2020-09-30 11:40:00,23.55,23.6,23.53,23.59,27450.0,23.55,23.6,23.53,23.59,27450.0
2020-09-30 11:45:00,23.6,23.6,23.58,23.59,45715.0,23.6,23.6,23.58,23.59,45715.0
2020-09-30 11:50:00,23.59,23.62,23.58,23.58,69780.0,23.59,23.62,23.58,23.58,69780.0
2020-09-30 11:55:00,23.58,23.58,23.57,23.57,29125.0,23.58,23.58,23.57,23.57,29125.0
2020-09-30 12:00:00,23.57,23.65,23.57,23.62,51965.0,23.57,23.65,23.57,23.62,51965.0
2020-09-30 12:05:00,23.62,23.64,23.59,23.64,28530.0,23.62,23.64,23.59,23.64,28530.0
2020-09-30 12:10:00,23.64,23.65,23.6,23.6,30710.0,23.64,23.65,23.6,23.6,30710.0
2020-09-30 12:15:00,23.6,23.62,23.59,23.59,27000.0,23.6,23.62,23.59,23.59,27000.0
2020-09-30 12:20:00,23.58,23.58,23.55,23.57,30740.0,23.58,23.58,23.55,23.57,30740.0
2020-09-30 12:25:00,23.57,23.62,23.56,23.62,52765.0,23.57,23.62,23.56,23.62,52765.0
2020-09-30 12:30:00,23.63,23.69,23.63,23.64,40515.0,23.63,23.69,23.63,23.64,40515.0
2020-09-30 12:35:00,23.64,23.64,23.58,23.58,20700.0,23.64,23.64,23.58,23.58,20700.0
2020-09-30 12:40:00,23.6,23.63,23.59,23.59,99675.0,23.6,23.63,23.59,23.59,99675.0
2020-09-30 12:45:00,23.61,23.65,23.61,23.62,15000.0,23.61,23.65,23.61,23.62,15000.0
2020-09-30 12:50:00,23.62,23.62,23.58,23.58,16930.0,23.62,23.62,23.58,23.58,16930.0
2020-09-30 12:55:00,23.58,23.58,23.55,23.56,14000.0,23.58,23.58,23.55,23.56,14000.0
2020-09-30 13:00:00,23.57,23.57,23.49,23.5,18770.0,23.57,23.57,23.49,23.5,18770.0
2020-09-30 13:05:00,23.5,23.5,23.47,23.47,123985.0,23.5,23.5,23.47,23.47,123985.0
2020-09-30 13:10:00,23.48,23.48,23.44,23.44,16565.0,23.48,23.48,23.44,23.44,16565.0
2020-09-30 13:15:00,23.45,23.5,23.44,23.5,13890.0,23.45,23.5,23.44,23.5,13890.0
2020-09-30 13:20:00,23.51,23.51,23.48,23.49,17240.0,23.51,23.51,23.48,23.49,17240.0
2020-09-30 13:25:00,23.48,23.49,23.46,23.49,17955.0,23.48,23.49,23.46,23.49,17955.0
2020-09-30 13:30:00,23.5,23.52,23.49,23.51,198185.0,23.5,23.52,23.49,23.51,198185.0
2020-09-30 13:35:00,23.51,23.6,23.5,23.6,34530.0,23.51,23.6,23.5,23.6,34530.0
2020-09-30 13:40:00,23.6,23.63,23.59,23.62,48155.0,23.6,23.63,23.59,23.62,48155.0
2020-09-30 13:45:00,23.61,23.67,23.61,23.65,34485.0,23.61,23.67,23.61,23.65,34485.0
2020-09-30 13:50:00,23.66,23.71,23.66,23.7,25145.0,23.66,23.71,23.66,23.7,25145.0
2020-09-30 13:55:00,23.7,23.72,23.68,23.71,36540.0,23.7,23.72,23.68,23.71,36540.0
2020-09-30 14:00:00,23.71,23.73,23.68,23.68,25810.0,23.71,23.73,23.68,23.68,25810.0
2020-09-30 14:05:00,23.68,23.69,23.67,23.68,13615.0,23.68,23.69,23.67,23.68,13615.0
2020-09-30 14:10:00,23.68,23.68,23.63,23.64,43735.0,23.68,23.68,23.63,23.64,43735.0
2020-09-30 14:15:00,23.65,23.68,23.65,23.67,56315.0,23.65,23.68,23.65,23.67,56315.0
2020-09-30 14:20:00,23.68,23.7,23.53,23.56,104985.0,23.68,23.7,23.53,23.56,104985.0
2020-09-30 14:25:00,23.55,23.63,23.53,23.58,46330.0,23.55,23.63,23.53,23.58,46330.0
2020-09-30 14:30:00,23.58,23.58,23.53,23.55,37400.0,23.58,23.58,23.53,23.55,37400.0
2020-09-30 14:35:00,23.55,23.58,23.52,23.53,56285.0,23.55,23.58,23.52,23.53,56285.0
2020-09-30 14:40:00,23.53,23.57,23.52,23.54,74940.0,23.53,23.57,23.52,23.54,74940.0
2020-09-30 14:45:00,23.56,23.59,23.51,23.54,66600.0,23.56,23.59,23.51,23.54,66600.0
2020-09-30 14:50:00,23.54,23.57,23.52,23.52,256375.0,23.54,23.57,23.52,23.52,256375.0
2020-09-30 14:55:00,23.53,23.6,23.52,23.6,31820.0,23.53,23.6,23.52,23.6,31820.0
2020-09-30 15:00:00,23.6,23.6,23.55,23.55,46825.0,23.6,23.6,23.55,23.55,46825.0
2020-09-30 15:05:00,23.56,23.6,23.56,23.59,21280.0,23.56,23.6,23.56,23.59,21280.0
2020-09-30 15:10:00,23.59,23.6,23.47,23.47,46450.0,23.59,23.6,23.47,23.47,46450.0
2020-09-30 15:15:00,23.46,23.46,23.38,23.38,35010.0,23.46,23.46,23.38,23.38,35010.0
2020-09-30 15:20:00,23.38,23.38,23.34,23.36,34530.0,23.38,23.38,23.34,23.36,34530.0
2020-09-30 15:25:00,23.37,23.46,23.34,23.46,57020.0,23.37,23.46,23.34,23.46,57020.0
2020-09-30 15:30:00,23.46,23.46,23.38,23.4,65345.0,23.46,23.46,23.38,23.4,65345.0
2020-09-30 15:35:00,23.4,23.49,23.39,23.46,41155.0,23.4,23.49,23.39,23.46,41155.0
2020-09-30 15:40:00,23.44,23.5,23.44,23.47,36525.0,23.44,23.5,23.44,23.47,36525.0
2020-09-30 15:45:00,23.47,23.55,23.44,23.54,106380.0,23.47,23.55,23.44,23.54,106380.0
2020-09-30 15:50:00,23.54,23.59,23.5,23.58,149550.0,23.54,23.59,23.5,23.58,149550.0
2020-09-30 15:55:00,23.56,23.61,23.53,23.53,287275.0,23.56,23.61,23.53,23.53,287275.0
2020-10-01 09:30:00,23.69,23.95,23.66,23.9,222170.0,23.69,23.95,23.66,23.9,222170.0
2020-10-01 09:35:00,23.91,23.91,23.78,23.78,31515.0,23.91,23.91,23.78,23.78,31515.0
2020-10-01 09:40:00,23.82,23.96,23.78,23.92,45780.0,23.82,23.96,23.78,23.92,45780.0
2020-10-01 09:45:00,23.9,23.97,23.85,23.97,90220.0,23.9,23.97,23.85,23.97,90220.0
2020-10-01 09:50:00,23.96,24.02,23.9,23.9,50360.0,23.96,24.02,23.9,23.9,50360.0
2020-10-01 09:55:00,23.93,24.0,23.92,23.93,58245.0,23.93,24.0,23.92,23.93,58245.0
2020-10-01 10:00:00,23.93,24.08,23.85,24.06,73975.0,23.93,24.08,23.85,24.06,73975.0
2020-10-01 10:05:00,24.05,24.14,24.04,24.07,138240.0,24.05,24.14,24.04,24.07,138240.0
2020-10-01 10:10:00,24.08,24.08,23.93,23.95,64000.0,24.08,24.08,23.93,23.95,64000.0
2020-10-01 10:15:00,23.93,23.98,23.9,23.97,28680.0,23.93,23.98,23.9,23.97,28680.0
2020-10-01 10:20:00,23.99,24.04,23.99,24.03,24915.0,23.99,24.04,23.99,24.03,24915.0
2020-10-01 10:25:00,23.99,24.01,23.94,24.01,15000.0,23.99,24.01,23.94,24.01,15000.0
2020-10-01 10:30:00,24.02,24.08,24.0,24.08,38025.0,24.02,24.08,24.0,24.08,38025.0
2020-10-01 10:35:00,24.06,24.14,24.06,24.08,71015.0,24.06,24.14,24.06,24.08,71015.0
2020-10-01 10:40:00,24.1,24.11,24.05,24.11,174510.0,24.1,24.11,24.05,24.11,174510.0
2020-10-01 10:45:00,24.12,24.18,24.08,24.09,61030.0,24.12,24.18,24.08,24.09,61030.0
2020-10-01 10:50:00,24.08,24.08,24.04,24.04,19500.0,24.08,24.08,24.04,24.04,19500.0
2020-10-01 10:55:00,24.04,24.05,23.97,24.01,18250.0,24.04,24.05,23.97,24.01,18250.0
2020-10-01 11:00:00,24.01,24.04,23.93,24.04,20700.0,24.01,24.04,23.93,24.04,20700.0
2020-10-01 11:05:00,24.0,24.01,23.96,23.97,5515.0,24.0,24.01,23.96,23.97,5515.0
2020-10-01 11:10:00,23.95,24.0,23.92,23.99,19080.0,23.95,24.0,23.92,23.99,19080.0
2020-10-01 11:15:00,23.98,24.0,23.94,23.99,23310.0,23.98,24.0,23.94,23.99,23310.0
2020-10-01 11:20:00,23.99,24.0,23.95,23.99,12075.0,23.99,24.0,23.95,23.99,12075.0
2020-10-01 11:25:00,24.0,24.1,23.98,24.08,27835.0,24.0,24.1,23.98,24.08,27835.0
2020-10-01 11:30:00,24.07,24.08,24.05,24.07,22165.0,24.07,24.08,24.05,24.07,22165.0
2020-10-01 11:35:00,24.08,24.09,24.04,24.04,17500.0,24.08,24.09,24.04,24.04,17500.0
2020-10-01 11:40:00,24.05,24.05,24.0,24.02,37915.0,24.05,24.05,24.0,24.02,37915.0
2020-10-01 11:45:00,24.02,24.03,23.92,23.92,33290.0,24.02,24.03,23.92,23.92,33290.0
2020-10-01 11:50:00,23.93,23.94,23.9,23.93,27415.0,23.93,23.94,23.9,23.93,27415.0
2020-10-01 11:55:00,23.93,23.95,23.91,23.94,22080.0,23.93,23.95,23.91,23.94,22080.0
2020-10-01 12:00:00,23.93,23.93,23.86,23.89,23780.0,23.93,23.93,23.86,23.89,23780.0
2020-10-01 12:05:00,23.87,23.91,23.86,23.91,25025.0,23.87,23.91,23.86,23.91,25025.0
2020-10-01 12:10:00,23.9,23.95,23.9,23.94,30955.0,23.9,23.95,23.9,23.94,30955.0
2020-10-01 12:15:00,23.94,23.95,23.86,23.87,30500.0,23.94,23.95,23.86,23.87,30500.0
2020-10-01 12:20:00,23.87,23.93,23.86,23.9,22495.0,23.87,23.93,23.86,23.9,22495.0
2020-10-01 12:25:00,23.89,23.89,23.85,23.85,27930.0,23.89,23.89,23.85,23.85,27930.0
2020-10-01 12:30:00,23.84,23.89,23.84,23.89,34985.0,23.84,23.89,23.84,23.89,34985.0
2020-10-01 12:35:00,23.88,23.88,23.82,23.87,42385.0,23.88,23.88,23.82,23.87,42385.0
2020-10-01 12:40:00,23.88,23.89,23.86,23.86,21290.0,23.88,23.89,23.86,23.86,21290.0
2020-10-01 12:45:00,23.85,23.9,23.85,23.89,16370.0,23.85,23.9,23.85,23.89,16370.0
2020-10-01 12:50:00,23.88,23.92,23.88,23.92,28565.0,23.88,23.92,23.88,23.92,28565.0
2020-10-01 12:55:00,23.91,23.91,23.87,23.89,36090.0,23.91,23.91,23.87,23.89,36090.0
2020-10-01 13:00:00,23.9,23.93,23.9,23.92,24315.0,23.9,23.93,23.9,23.92,24315.0
2020-10-01 13:05:00,23.92,23.95,23.92,23.93,39500.0,23.92,23.95,23.92,23.93,39500.0
2020-10-01 13:10:00,23.93,23.93,23.89,23.89,22350.0,23.93,23.93,23.89,23.89,22350.0
2020-10-01 13:15:00,23.89,23.9,23.87,23.89,31425.0,23.89,23.9,23.87,23.89,31425.0
2020-10-01 13:20:00,23.9,23.94,23.9,23.94,25185.0,23.9,23.94,23.9,23.94,25185.0
2020-10-01 13:25:00,23.94,23.96,23.91,23.93,81305.0,23.94,23.96,23.91,23.93,81305.0
2020-10-01 13:30:00,23.94,23.97,23.93,23.96,62275.0,23.94,23.97,23.93,23.96,62275.0
2020-10-01 13:35:00,23.95,24.01,23.95,24.01,71105.0,23.95,24.01,23.95,24.01,71105.0
2020-10-01 13:40:00,24.01,24.08,24.01,24.05,173050.0,24.01,24.08,24.01,24.05,173050.0
2020-10-01 13:45:00,24.05,24.07,24.04,24.05,58080.0,24.05,24.07,24.04,24.05,58080.0
2020-10-01 13:50:00,24.04,24.1,24.04,24.1,52895.0,24.04,24.1,24.04,24.1,52895.0
2020-10-01 13:55:00,24.1,24.14,24.05,24.05,111455.0,24.1,24.14,24.05,24.05,111455.0
2020-10-01 14:00:00,24.05,24.1,23.94,23.96,52765.0,24.05,24.1,23.94,23.96,52765.0
2020-10-01 14:05:00,23.96,23.99,23.94,23.95,34365.0,23.96,23.99,23.94,23.95,34365.0
2020-10-01 14:10:00,23.96,24.01,23.94,23.98,35250.0,23.96,24.01,23.94,23.98,35250.0
2020-10-01 14:15:00,23.96,23.97,23.9,23.94,37375.0,23.96,23.97,23.9,23.94,37375.0
2020-10-01 14:20:00,23.94,24.01,23.93,23.99,39220.0,23.94,24.01,23.93,23.99,39220.0
2020-10-01 14:25:00,23.98,24.04,23.98,24.03,19000.0,23.98,24.04,23.98,24.03,19000.0
2020-10-01 14:30:00,24.03,24.06,24.03,24.05,51975.0,24.03,24.06,24.03,24.05,51975.0
2020-10-01 14:35:00,24.05,24.12,24.05,24.09,45450.0,24.05,24.12,24.05,24.09,45450.0
2020-10-01 14:40:00,24.08,24.1,24.07,24.1,32605.0,24.08,24.1,24.07,24.1,32605.0
2020-10-01 14:45:00,24.1,24.1,24.07,24.08,34725.0,24.1,24.1,24.07,24.08,34725.0
2020-10-01 14:50:00,24.08,24.13,24.08,24.11,39000.0,24.08,24.13,24.08,24.11,39000.0
2020-10-01 14:55:00,24.1,24.1,24.06,24.08,74200.0,24.1,24.1,24.06,24.08,74200.0
2020-10-01 15:00:00,24.09,24.15,24.08,24.12,182785.0,24.09,24.15,24.08,24.12,182785.0
2020-10-01 15:05:00,24.12,24.18,24.12,24.18,56795.0,24.12,24.18,24.12,24.18,56795.0
2020-10-01 15:10:00,24.18,24.19,24.09,24.09,57405.0,24.18,24.19,24.09,24.09,57405.0
2020-10-01 15:15:00,24.09,24.09,24.03,24.03,9500.0,24.09,24.09,24.03,24.03,9500.0
2020-10-01 15:20:00,24.02,24.02,23.98,24.0,15125.0,24.02,24.02,23.98,24.0,15125.0
2020-10-01 15:25:00,23.99,24.01,23.95,24.0,34445.0,23.99,24.01,23.95,24.0,34445.0
2020-10-01 15:30:00,24.0,24.02,23.95,23.99,19370.0,24.0,24.02,23.95,23.99,19370.0
2020-10-01 15:35:00,23.98,23.98,23.91,23.95,33635.0,23.98,23.98,23.91,23.95,33635.0
2020-10-01 15:40:00,23.95,23.96,23.9,23.92,37905.0,23.95,23.96,23.9,23.92,37905.0
2020-10-01 15:45:00,23.9,23.98,23.9,23.95,104820.0,23.9,23.98,23.9,23.95,104820.0
2020-10-01 15:50:00,23.96,24.04,23.96,24.03,75595.0,23.96,24.04,23.96,24.03,75595.0
2020-10-01 15:55:00,24.03,24.07,24.0,24.05,213355.0,24.03,24.07,24.0,24.05,213355.0
2020-10-02 09:30:00,23.63,23.8,23.6,23.75,97905.0,23.63,23.8,23.6,23.75,97905.0
2020-10-02 09:35:00,23.79,24.0,23.7,23.95,51335.0,23.79,24.0,23.7,23.95,51335.0
2020-10-02 09:40:00,23.97,24.0,23.88,23.99,46855.0,23.97,24.0,23.88,23.99,46855.0
2020-10-02 09:45:00,23.99,24.15,23.94,24.15,61820.0,23.99,24.15,23.94,24.15,61820.0
2020-10-02 09:50:00,24.19,24.19,24.02,24.07,28425.0,24.19,24.19,24.02,24.07,28425.0
2020-10-02 09:55:00,24.07,24.26,24.07,24.25,60970.0,24.07,24.26,24.07,24.25,60970.0
2020-10-02 10:00:00,24.24,24.35,24.22,24.32,85405.0,24.24,24.35,24.22,24.32,85405.0
2020-10-02 10:05:00,24.31,24.32,24.22,24.22,43075.0,24.31,24.32,24.22,24.22,43075.0
2020-10-02 10:10:00,24.22,24.23,24.17,24.18,30070.0,24.22,24.23,24.17,24.18,30070.0
2020-10-02 10:15:00,24.17,24.17,24.1,24.11,25575.0,24.17,24.17,24.1,24.11,25575.0
2020-10-02 10:20:00,24.12,24.12,24.04,24.06,35475.0,24.12,24.12,24.04,24.06,35475.0
2020-10-02 10:25:00,24.06,24.12,24.03,24.09,21245.0,24.06,24.12,24.03,24.09,21245.0
2020-10-02 10:30:00,24.09,24.1,23.99,24.09,37205.0,24.09,24.1,23.99,24.09,37205.0
2020-10-02 10:35:00,24.08,24.08,23.96,23.96,14035.0,24.08,24.08,23.96,23.96,14035.0
2020-10-02 10:40:00,23.93,23.93,23.86,23.86,70445.0,23.93,23.93,23.86,23.86,70445.0
2020-10-02 10:45:00,23.87,23.94,23.87,23.94,54500.0,23.87,23.94,23.87,23.94,54500.0
2020-10-02 10:50:00,23.94,23.95,23.9,23.9,53985.0,23.94,23.95,23.9,23.9,53985.0
2020-10-02 10:55:00,23.9,23.95,23.9,23.9,26205.0,23.9,23.95,23.9,23.9,26205.0
2020-10-02 11:00:00,23.89,23.92,23.86,23.87,26120.0,23.89,23.92,23.86,23.87,26120.0
2020-10-02 11:05:00,23.85,23.89,23.83,23.85,18735.0,23.85,23.89,23.83,23.85,18735.0
2020-10-02 11:10:00,23.87,23.88,23.85,23.87,10630.0,23.87,23.88,23.85,23.87,10630.0
2020-10-02 11:15:00,23.85,23.93,23.83,23.92,36610.0,23.85,23.93,23.83,23.92,36610.0
2020-10-02 11:20:00,23.91,23.93,23.88,23.89,16000.0,23.91,23.93,23.88,23.89,16000.0
2020-10-02 11:25:00,23.88,23.9,23.83,23.83,11500.0,23.88,23.9,23.83,23.83,11500.0
2020-10-02 11:30:00,23.8,23.81,23.76,23.76,19245.0,23.8,23.81,23.76,23.76,19245.0
2020-10-02 11:35:00,23.75,23.75,23.68,23.68,18585.0,23.75,23.75,23.68,23.68,18585.0
2020-10-02 11:40:00,23.68,23.68,23.64,23.68,14015.0,23.68,23.68,23.64,23.68,14015.0
2020-10-02 11:45:00,23.67,23.71,23.66,23.7,21065.0,23.67,23.71,23.66,23.7,21065.0
2020-10-02 11:50:00,23.7,23.72,23.59,23.59,29990.0,23.7,23.72,23.59,23.59,29990.0
2020-10-02 11:55:00,23.58,23.58,23.51,23.56,29300.0,23.58,23.58,23.51,23.56,29300.0
2020-10-02 12:00:00,23.54,23.54,23.43,23.43,33790.0,23.54,23.54,23.43,23.43,33790.0
2020-10-02 12:05:00,23.43,23.55,23.41,23.51,20650.0,23.43,23.55,23.41,23.51,20650.0
2020-10-02 12:10:00,23.51,23.67,23.51,23.61,22090.0,23.51,23.67,23.51,23.61,22090.0
2020-10-02 12:15:00,23.6,23.67,23.56,23.67,26640.0,23.6,23.67,23.56,23.67,26640.0
2020-10-02 12:20:00,23.68,23.72,23.62,23.65,19020.0,23.68,23.72,23.62,23.65,19020.0
2020-10-02 12:25:00,23.66,23.66,23.59,23.59,20870.0,23.66,23.66,23.59,23.59,20870.0
2020-10-02 12:30:00,23.6,23.62,23.54,23.59,23995.0,23.6,23.62,23.54,23.59,23995.0
2020-10-02 12:35:00,23.59,23.69,23.58,23.66,22500.0,23.59,23.69,23.58,23.66,22500.0
2020-10-02 12:40:00,23.66,23.66,23.55,23.58,36035.0,23.66,23.66,23.55,23.58,36035.0
2020-10-02 12:45:00,23.57,23.6,23.56,23.57,52550.0,23.57,23.6,23.56,23.57,52550.0
2020-10-02 12:50:00,23.58,23.59,23.54,23.58,14000.0,23.58,23.59,23.54,23.58,14000.0
2020-10-02 12:55:00,23.57,23.61,23.51,23.51,24205.0,23.57,23.61,23.51,23.51,24205.0
2020-10-02 13:00:00,23.47,23.49,23.44,23.48,26875.0,23.47,23.49,23.44,23.48,26875.0
2020-10-02 13:05:00,23.47,23.48,23.41,23.44,18715.0,23.47,23.48,23.41,23.44,18715.0
2020-10-02 13:10:00,23.43,23.49,23.43,23.44,16000.0,23.43,23.49,23.43,23.44,16000.0
2020-10-02 13:15:00,23.44,23.45,23.39,23.43,31205.0,23.44,23.45,23.39,23.43,31205.0
2020-10-02 13:20:00,23.44,23.53,23.43,23.53,18500.0,23.44,23.53,23.43,23.53,18500.0
2020-10-02 13:25:00,23.52,23.52,23.47,23.48,38880.0,23.52,23.52,23.47,23.48,38880.0
2020-10-02 13:30:00,23.47,23.47,23.38,23.38,54410.0,23.47,23.47,23.38,23.38,54410.0
2020-10-02 13:35:00,23.39,23.51,23.39,23.51,16725.0,23.39,23.51,23.39,23.51,16725.0
2020-10-02 13:40:00,23.5,23.5,23.42,23.42,19150.0,23.5,23.5,23.42,23.42,19150.0
2020-10-02 13:45:00,23.41,23.46,23.4,23.43,87570.0,23.41,23.46,23.4,23.43,87570.0
2020-10-02 13:50:00,23.45,23.45,23.41,23.42,43615.0,23.45,23.45,23.41,23.42,43615.0
2020-10-02 13:55:00,23.41,23.44,23.39,23.43,25375.0,23.41,23.44,23.39,23.43,25375.0
2020-10-02 14:00:00,23.42,23.45,23.4,23.43,110315.0,23.42,23.45,23.4,23.43,110315.0
2020-10-02 14:05:00,23.43,23.58,23.42,23.58,202835.0,23.43,23.58,23.42,23.58,202835.0
2020-10-02 14:10:00,23.58,23.58,23.49,23.49,32075.0,23.58,23.58,23.49,23.49,32075.0
2020-10-02 14:15:00,23.48,23.5,23.46,23.48,16250.0,23.48,23.5,23.46,23.48,16250.0
2020-10-02 14:20:00,23.49,23.51,23.45,23.45,37825.0,23.49,23.51,23.45,23.45,37825.0
2020-10-02 14:25:00,23.44,23.44,23.4,23.42,40810.0,23.44,23.44,23.4,23.42,40810.0
2020-10-02 14:30:00,23.41,23.43,23.36,23.4,46495.0,23.41,23.43,23.36,23.4,46495.0
2020-10-02 14:35:00,23.4,23.4,23.33,23.33,17110.0,23.4,23.4,23.33,23.33,17110.0
2020-10-02 14:40:00,23.34,23.39,23.33,23.38,57305.0,23.34,23.39,23.33,23.38,57305.0
2020-10-02 14:45:00,23.37,23.37,23.29,23.35,71840.0,23.37,23.37,23.29,23.35,71840.0
2020-10-02 14:50:00,23.35,23.35,23.28,23.33,60290.0,23.35,23.35,23.28,23.33,60290.0
2020-10-02 14:55:00,23.32,23.39,23.31,23.39,107595.0,23.32,23.39,23.31,23.39,107595.0
2020-10-02 15:00:00,23.38,23.4,23.31,23.39,32845.0,23.38,23.4,23.31,23.39,32845.0
2020-10-02 15:05:00,23.35,23.4,23.34,23.36,13690.0,23.35,23.4,23.34,23.36,13690.0
2020-10-02 15:10:00,23.36,23.38,23.26,23.31,91205.0,23.36,23.38,23.26,23.31,91205.0
2020-10-02 15:15:00,23.3,23.34,23.28,23.32,24310.0,23.3,23.34,23.28,23.32,24310.0
2020-10-02 15:20:00,23.31,23.35,23.3,23.33,34270.0,23.31,23.35,23.3,23.33,34270.0
2020-10-02 15:25:00,23.34,23.35,23.31,23.31,48190.0,23.34,23.35,23.31,23.31,48190.0
2020-10-02 15:30:00,23.32,23.35,23.31,23.33,62935.0,23.32,23.35,23.31,23.33,62935.0
2020-10-02 15:35:00,23.33,23.35,23.29,23.32,96870.0,23.33,23.35,23.29,23.32,96870.0
2020-10-02 15:40:00,23.32,23.34,23.29,23.32,46665.0,23.32,23.34,23.29,23.32,46665.0
2020-10-02 15:45:00,23.33,23.33,23.31,23.32,56665.0,23.33,23.33,23.31,23.32,56665.0
2020-10-02 15:50:00,23.33,23.34,23.28,23.28,138090.0,23.33,23.34,23.28,23.28,138090.0
2020-10-02 15:55:00,23.28,23.31,23.26,23.28,214480.0,23.28,23.31,23.26,23.28,214480.0
2020-10-05 09:30:00,23.4,23.78,23.35,23.39,88935.0,23.4,23.78,23.35,23.39,88935.0
2020-10-05 09:35:00,23.38,23.38,23.28,23.34,56360.0,23.38,23.38,23.28,23.34,56360.0
2020-10-05 09:40:00,23.39,23.54,23.38,23.52,174150.0,23.39,23.54,23.38,23.52,174150.0
2020-10-05 09:45:00,23.56,23.67,23.52,23.52,50780.0,23.56,23.67,23.52,23.52,50780.0
2020-10-05 09:50:00,23.52,23.61,23.51,23.56,26915.0,23.52,23.61,23.51,23.56,26915.0
2020-10-05 09:55:00,23.53,23.65,23.42,23.61,196070.0,23.53,23.65,23.42,23.61,196070.0
2020-10-05 10:00:00,23.62,23.68,23.58,23.66,81060.0,23.62,23.68,23.58,23.66,81060.0
2020-10-05 10:05:00,23.68,23.7,23.59,23.59,121695.0,23.68,23.7,23.59,23.59,121695.0
2020-10-05 10:10:00,23.6,23.63,23.58,23.61,59910.0,23.6,23.63,23.58,23.61,59910.0
2020-10-05 10:15:00,23.62,23.62,23.58,23.59,29875.0,23.62,23.62,23.58,23.59,29875.0
2020-10-05 10:20:00,23.59,23.64,23.58,23.58,40430.0,23.59,23.64,23.58,23.58,40430.0
2020-10-05 10:25:00,23.58,23.6,23.56,23.57,84250.0,23.58,23.6,23.56,23.57,84250.0
2020-10-05 10:30:00,23.57,23.79,23.57,23.79,51015.0,23.57,23.79,23.57,23.79,51015.0
2020-10-05 10:35:00,23.8,23.84,23.76,23.76,82995.0,23.8,23.84,23.76,23.76,82995.0
2020-10-05 10:40:00,23.77,23.78,23.66,23.67,45965.0,23.77,23.78,23.66,23.67,45965.0
2020-10-05 10:45:00,23.67,23.69,23.63,23.67,59975.0,23.67,23.69,23.63,23.67,59975.0
2020-10-05 10:50:00,23.7,23.71,23.64,23.7,196410.0,23.7,23.71,23.64,23.7,196410.0
2020-10-05 10:55:00,23.73,23.76,23.69,23.7,19500.0,23.73,23.76,23.69,23.7,19500.0
2020-10-05 11:00:00,23.68,23.68,23.6,23.63,97645.0,23.68,23.68,23.6,23.63,97645.0
2020-10-05 11:05:00,23.63,23.72,23.62,23.72,24500.0,23.63,23.72,23.62,23.72,24500.0
2020-10-05 11:10:00,23.72,23.72,23.65,23.65,19125.0,23.72,23.72,23.65,23.65,19125.0
2020-10-05 11:15:00,23.65,23.72,23.63,23.71,24060.0,23.65,23.72,23.63,23.71,24060.0
2020-10-05 11:20:00,23.73,23.77,23.73,23.74,16500.0,23.73,23.77,23.73,23.74,16500.0
2020-10-05 11:25:00,23.74,23.75,23.68,23.73,28850.0,23.74,23.75,23.68,23.73,28850.0
2020-10-05 11:30:00,23.73,23.75,23.72,23.73,13895.0,23.73,23.75,23.72,23.73,13895.0
2020-10-05 11:35:00,23.74,23.79,23.73,23.77,22765.0,23.74,23.79,23.73,23.77,22765.0
2020-10-05 11:40:00,23.77,23.78,23.74,23.76,24940.0,23.77,23.78,23.74,23.76,24940.0
2020-10-05 11:45:00,23.76,23.79,23.76,23.78,20895.0,23.76,23.79,23.76,23.78,20895.0
2020-10-05 11:50:00,23.77,23.78,23.75,23.78,20400.0,23.77,23.78,23.75,23.78,20400.0
2020-10-05 11:55:00,23.78,23.81,23.76,23.8,23240.0,23.78,23.81,23.76,23.8,23240.0
2020-10-05 12:00:00,23.79,23.79,23.73,23.73,16955.0,23.79,23.79,23.73,23.73,16955.0
2020-10-05 12:05:00,23.74,23.78,23.74,23.74,21345.0,23.74,23.78,23.74,23.74,21345.0
2020-10-05 12:10:00,23.75,23.77,23.74,23.74,54000.0,23.75,23.77,23.74,23.74,54000.0
2020-10-05 12:15:00,23.74,23.79,23.74,23.79,20085.0,23.74,23.79,23.74,23.79,20085.0
2020-10-05 12:20:00,23.78,23.81,23.78,23.81,20590.0,23.78,23.81,23.78,23.81,20590.0
2020-10-05 12:25:00,23.81,23.82,23.76,23.76,380825.0,23.81,23.82,23.76,23.76,380825.0
2020-10-05 12:30:00,23.76,23.8,23.75,23.78,42880.0,23.76,23.8,23.75,23.78,42880.0
2020-10-05 12:35:00,23.77,23.78,23.74,23.76,40570.0,23.77,23.78,23.74,23.76,40570.0
2020-10-05 12:40:00,23.75,23.8,23.73,23.8,46050.0,23.75,23.8,23.73,23.8,46050.0
2020-10-05 12:45:00,23.8,23.8,23.77,23.78,78625.0,23.8,23.8,23.77,23.78,78625.0
2020-10-05 12:50:00,23.79,23.84,23.79,23.83,93530.0,23.79,23.84,23.79,23.83,93530.0
2020-10-05 12:55:00,23.82,23.84,23.82,23.84,29000.0,23.82,23.84,23.82,23.84,29000.0
2020-10-05 13:00:00,23.84,23.85,23.77,23.77,40305.0,23.84,23.85,23.77,23.77,40305.0
2020-10-05 13:05:00,23.77,23.77,23.73,23.73,18485.0,23.77,23.77,23.73,23.73,18485.0
2020-10-05 13:10:00,23.73,23.74,23.72,23.74,20810.0,23.73,23.74,23.72,23.74,20810.0
2020-10-05 13:15:00,23.73,23.74,23.69,23.71,23930.0,23.73,23.74,23.69,23.71,23930.0
2020-10-05 13:20:00,23.7,23.7,23.66,23.66,22900.0,23.7,23.7,23.66,23.66,22900.0
2020-10-05 13:25:00,23.66,23.71,23.66,23.7,25735.0,23.66,23.71,23.66,23.7,25735.0
2020-10-05 13:30:00,23.7,23.71,23.67,23.71,292695.0,23.7,23.71,23.67,23.71,292695.0
2020-10-05 13:35:00,23.7,23.72,23.67,23.69,46515.0,23.7,23.72,23.67,23.69,46515.0
2020-10-05 13:40:00,23.69,23.7,23.66,23.7,32520.0,23.69,23.7,23.66,23.7,32520.0
2020-10-05 13:45:00,23.7,23.74,23.69,23.74,72065.0,23.7,23.74,23.69,23.74,72065.0
2020-10-05 13:50:00,23.74,23.75,23.72,23.75,62525.0,23.74,23.75,23.72,23.75,62525.0
2020-10-05 13:55:00,23.75,23.77,23.74,23.77,55775.0,23.75,23.77,23.74,23.77,55775.0
2020-10-05 14:00:00,23.77,23.77,23.73,23.74,41980.0,23.77,23.77,23.73,23.74,41980.0
2020-10-05 14:05:00,23.74,23.75,23.7,23.7,30760.0,23.74,23.75,23.7,23.7,30760.0
2020-10-05 14:10:00,23.7,23.72,23.69,23.71,36925.0,23.7,23.72,23.69,23.71,36925.0
2020-10-05 14:15:00,23.72,23.72,23.65,23.66,36100.0,23.72,23.72,23.65,23.66,36100.0
2020-10-05 14:20:00,23.66,23.71,23.66,23.7,22835.0,23.66,23.71,23.66,23.7,22835.0
2020-10-05 14:25:00,23.7,23.7,23.62,23.66,22500.0,23.7,23.7,23.62,23.66,22500.0
2020-10-05 14:30:00,23.67,23.72,23.67,23.72,21975.0,23.67,23.72,23.67,23.72,21975.0
2020-10-05 14:35:00,23.72,23.76,23.72,23.74,24085.0,23.72,23.76,23.72,23.74,24085.0
2020-10-05 14:40:00,23.74,23.77,23.72,23.72,35220.0,23.74,23.77,23.72,23.72,35220.0
2020-10-05 14:45:00,23.72,23.72,23.63,23.64,58345.0,23.72,23.72,23.63,23.64,58345.0
2020-10-05 14:50:00,23.63,23.65,23.61,23.62,67710.0,23.63,23.65,23.61,23.62,67710.0
2020-10-05 14:55:00,23.62,23.67,23.59,23.66,98795.0,23.62,23.67,23.59,23.66,98795.0
2020-10-05 15:00:00,23.67,23.7,23.64,23.68,79395.0,23.67,23.7,23.64,23.68,79395.0
2020-10-05 15:05:00,23.69,23.69,23.67,23.68,43150.0,23.69,23.69,23.67,23.68,43150.0
2020-10-05 15:10:00,23.68,23.7,23.66,23.69,50025.0,23.68,23.7,23.66,23.69,50025.0
2020-10-05 15:15:00,23.68,23.76,23.68,23.76,223985.0,23.68,23.76,23.68,23.76,223985.0
2020-10-05 15:20:00,23.76,23.77,23.75,23.77,55280.0,23.76,23.77,23.75,23.77,55280.0
2020-10-05 15:25:00,23.77,23.77,23.73,23.74,51470.0,23.77,23.77,23.73,23.74,51470.0
2020-10-05 15:30:00,23.73,23.77,23.73,23.76,62560.0,23.73,23.77,23.73,23.76,62560.0
2020-10-05 15:35:00,23.76,23.89,23.76,23.87,103455.0,23.76,23.89,23.76,23.87,103455.0
2020-10-05 15:40:00,23.88,23.93,23.87,23.92,66395.0,23.88,23.93,23.87,23.92,66395.0
2020-10-05 15:45:00,23.92,23.93,23.85,23.86,72990.0,23.92,23.93,23.85,23.86,72990.0
2020-10-05 15:50:00,23.86,23.9,23.76,23.82,251390.0,23.86,23.9,23.76,23.82,251390.0
2020-10-05 15:55:00,23.84,23.86,23.8,23.82,349850.0,23.84,23.86,23.8,23.82,349850.0
2020-10-06 09:30:00,23.95,23.99,23.8,23.93,115505.0,23.95,23.99,23.8,23.93,115505.0
2020-10-06 09:35:00,23.93,23.98,23.9,23.9,24495.0,23.93,23.98,23.9,23.9,24495.0
2020-10-06 09:40:00,23.92,23.92,23.8,23.87,28915.0,23.92,23.92,23.8,23.87,28915.0
2020-10-06 09:45:00,23.84,23.87,23.77,23.82,18175.0,23.84,23.87,23.77,23.82,18175.0
2020-10-06 09:50:00,23.79,23.91,23.75,23.88,39715.0,23.79,23.91,23.75,23.88,39715.0
2020-10-06 09:55:00,23.87,23.97,23.87,23.96,11340.0,23.87,23.97,23.87,23.96,11340.0
2020-10-06 10:00:00,23.98,24.17,23.98,24.17,56535.0,23.98,24.17,23.98,24.17,56535.0
2020-10-06 10:05:00,24.13,24.17,24.09,24.11,37765.0,24.13,24.17,24.09,24.11,37765.0
2020-10-06 10:10:00,24.11,24.16,24.06,24.13,28495.0,24.11,24.16,24.06,24.13,28495.0
2020-10-06 10:15:00,24.14,24.23,24.1,24.23,114830.0,24.14,24.23,24.1,24.23,114830.0
2020-10-06 10:20:00,24.22,24.23,24.15,24.16,38630.0,24.22,24.23,24.15,24.16,38630.0
2020-10-06 10:25:00,24.16,24.22,24.13,24.2,40825.0,24.16,24.22,24.13,24.2,40825.0
2020-10-06 10:30:00,24.2,24.26,24.2,24.24,31745.0,24.2,24.26,24.2,24.24,31745.0
2020-10-06 10:35:00,24.24,24.26,24.19,24.2,26465.0,24.24,24.26,24.19,24.2,26465.0
2020-10-06 10:40:00,24.21,24.26,24.11,24.13,43340.0,24.21,24.26,24.11,24.13,43340.0
2020-10-06 10:45:00,24.12,24.14,24.07,24.1,32660.0,24.12,24.14,24.07,24.1,32660.0
2020-10-06 10:50:00,24.11,24.18,24.11,24.12,40495.0,24.11,24.18,24.11,24.12,40495.0
2020-10-06 10:55:00,24.12,24.14,24.1,24.11,18500.0,24.12,24.14,24.1,24.11,18500.0
2020-10-06 11:00:00,24.14,24.17,24.1,24.1,29985.0,24.14,24.17,24.1,24.1,29985.0
2020-10-06 11:05:00,24.12,24.12,24.0,24.0,22550.0,24.12,24.12,24.0,24.0,22550.0
2020-10-06 11:10:00,24.0,24.04,23.98,24.01,16625.0,24.0,24.04,23.98,24.01,16625.0
2020-10-06 11:15:00,24.03,24.03,23.9,23.91,14135.0,24.03,24.03,23.9,23.91,14135.0
2020-10-06 11:20:00,23.92,23.93,23.85,23.86,44505.0,23.92,23.93,23.85,23.86,44505.0
2020-10-06 11:25:00,23.86,23.93,23.86,23.89,19465.0,23.86,23.93,23.86,23.89,19465.0
2020-10-06 11:30:00,23.93,23.96,23.91,23.96,13500.0,23.93,23.96,23.91,23.96,13500.0
2020-10-06 11:35:00,24.0,24.01,23.97,23.98,18855.0,24.0,24.01,23.97,23.98,18855.0
2020-10-06 11:40:00,23.99,24.01,23.98,23.98,13965.0,23.99,24.01,23.98,23.98,13965.0
2020-10-06 11:45:00,23.98,24.0,23.91,23.91,18955.0,23.98,24.0,23.91,23.91,18955.0
2020-10-06 11:50:00,23.9,23.9,23.82,23.83,25010.0,23.9,23.9,23.82,23.83,25010.0
2020-10-06 11:55:00,23.82,23.86,23.82,23.84,27650.0,23.82,23.86,23.82,23.84,27650.0
2020-10-06 12:00:00,23.85,23.87,23.83,23.85,16445.0,23.85,23.87,23.83,23.85,16445.0
2020-10-06 12:05:00,23.85,23.89,23.85,23.87,8250.0,23.85,23.89,23.85,23.87,8250.0
2020-10-06 12:10:00,23.89,23.9,23.87,23.88,21320.0,23.89,23.9,23.87,23.88,21320.0
2020-10-06 12:15:00,23.88,23.91,23.88,23.91,27315.0,23.88,23.91,23.88,23.91,27315.0
2020-10-06 12:20:00,23.93,23.94,23.92,23.93,22270.0,23.93,23.94,23.92,23.93,22270.0
2020-10-06 12:25:00,23.93,23.94,23.88,23.88,18920.0,23.93,23.94,23.88,23.88,18920.0
2020-10-06 12:30:00,23.88,23.9,23.87,23.87,13485.0,23.88,23.9,23.87,23.87,13485.0
2020-10-06 12:35:00,23.88,23.89,23.88,23.89,11915.0,23.88,23.89,23.88,23.89,11915.0
2020-10-06 12:40:00,23.88,23.88,23.86,23.87,25300.0,23.88,23.88,23.86,23.87,25300.0
2020-10-06 12:45:00,23.87,23.88,23.83,23.87,31125.0,23.87,23.88,23.83,23.87,31125.0
2020-10-06 12:50:00,23.86,23.86,23.83,23.83,11635.0,23.86,23.86,23.83,23.83,11635.0
2020-10-06 12:55:00,23.84,23.85,23.79,23.79,18255.0,23.84,23.85,23.79,23.79,18255.0
2020-10-06 13:00:00,23.79,23.82,23.75,23.76,48615.0,23.79,23.82,23.75,23.76,48615.0
2020-10-06 13:05:00,23.76,23.86,23.76,23.84,35900.0,23.76,23.86,23.76,23.84,35900.0
2020-10-06 13:10:00,23.84,23.86,23.82,23.85,39000.0,23.84,23.86,23.82,23.85,39000.0
2020-10-06 13:15:00,23.84,23.87,23.83,23.85,33975.0,23.84,23.87,23.83,23.85,33975.0
2020-10-06 13:20:00,23.85,23.87,23.84,23.85,21320.0,23.85,23.87,23.84,23.85,21320.0
2020-10-06 13:25:00,23.86,23.89,23.86,23.87,22550.0,23.86,23.89,23.86,23.87,22550.0
2020-10-06 13:30:00,23.86,23.89,23.85,23.87,26385.0,23.86,23.89,23.85,23.87,26385.0
2020-10-06 13:35:00,23.87,23.97,23.86,23.97,21155.0,23.87,23.97,23.86,23.97,21155.0
2020-10-06 13:40:00,23.99,24.01,23.95,23.95,19370.0,23.99,24.01,23.95,23.95,19370.0
2020-10-06 13:45:00,23.96,23.97,23.93,23.96,8680.0,23.96,23.97,23.93,23.96,8680.0
2020-10-06 13:50:00,23.95,23.98,23.94,23.96,16600.0,23.95,23.98,23.94,23.96,16600.0
2020-10-06 13:55:00,23.97,23.98,23.95,23.97,20790.0,23.97,23.98,23.95,23.97,20790.0
2020-10-06 14:00:00,23.99,24.01,23.98,24.0,14995.0,23.99,24.01,23.98,24.0,14995.0
2020-10-06 14:05:00,24.0,24.02,23.99,23.99,80595.0,24.0,24.02,23.99,23.99,80595.0
2020-10-06 14:10:00,23.98,24.01,23.96,23.99,38015.0,23.98,24.01,23.96,23.99,38015.0
2020-10-06 14:15:00,24.0,24.06,24.0,24.03,8500.0,24.0,24.06,24.0,24.03,8500.0
2020-10-06 14:20:00,24.04,24.05,24.03,24.05,21235.0,24.04,24.05,24.03,24.05,21235.0
2020-10-06 14:25:00,24.06,24.07,24.01,24.03,34275.0,24.06,24.07,24.01,24.03,34275.0
2020-10-06 14:30:00,24.03,24.05,24.02,24.04,37070.0,24.03,24.05,24.02,24.04,37070.0
2020-10-06 14:35:00,24.05,24.09,24.04,24.05,26220.0,24.05,24.09,24.04,24.05,26220.0
2020-10-06 14:40:00,24.07,24.12,24.05,24.12,19890.0,24.07,24.12,24.05,24.12,19890.0
2020-10-06 14:45:00,24.12,24.13,23.95,23.97,32405.0,24.12,24.13,23.95,23.97,32405.0
2020-10-06 14:50:00,23.96,23.96,23.72,23.72,40295.0,23.96,23.96,23.72,23.72,40295.0
2020-10-06 14:55:00,23.73,23.81,23.61,23.77,40060.0,23.73,23.81,23.61,23.77,40060.0
2020-10-06 15:00:00,23.74,23.79,23.7,23.76,54595.0,23.74,23.79,23.7,23.76,54595.0
2020-10-06 15:05:00,23.74,23.74,23.58,23.66,57545.0,23.74,23.74,23.58,23.66,57545.0
2020-10-06 15:10:00,23.64,23.8,23.63,23.76,48850.0,23.64,23.8,23.63,23.76,48850.0
2020-10-06 15:15:00,23.76,23.79,23.7,23.7,59715.0,23.76,23.79,23.7,23.7,59715.0
2020-10-06 15:20:00,23.71,23.75,23.68,23.72,38040.0,23.71,23.75,23.68,23.72,38040.0
2020-10-06 15:25:00,23.72,23.87,23.71,23.81,39355.0,23.72,23.87,23.71,23.81,39355.0
2020-10-06 15:30:00,23.82,23.88,23.78,23.88,46740.0,23.82,23.88,23.78,23.88,46740.0
2020-10-06 15:35:00,23.86,23.86,23.78,23.78,50375.0,23.86,23.86,23.78,23.78,50375.0
2020-10-06 15:40:00,23.79,23.8,23.68,23.69,49990.0,23.79,23.8,23.68,23.69,49990.0
2020-10-06 15:45:00,23.68,23.7,23.63,23.66,67930.0,23.68,23.7,23.63,23.66,67930.0
2020-10-06 15:50:00,23.65,23.68,23.61,23.68,116460.0,23.65,23.68,23.61,23.68,116460.0
2020-10-06 15:55:00,23.68,23.71,23.65,23.66,213800.0,23.68,23.71,23.65,23.66,213800.0
2020-10-07 09:30:00,23.84,23.88,23.74,23.8,62675.0,23.84,23.88,23.74,23.8,62675.0
2020-10-07 09:35:00,23.83,23.89,23.81,23.81,42010.0,23.83,23.89,23.81,23.81,42010.0
2020-10-07 09:40:00,23.88,23.94,23.88,23.92,9540.0,23.88,23.94,23.88,23.92,9540.0
2020-10-07 09:45:00,23.91,23.91,23.82,23.83,15500.0,23.91,23.91,23.82,23.83,15500.0
2020-10-07 09:50:00,23.8,23.88,23.75,23.88,44875.0,23.8,23.88,23.75,23.88,44875.0
2020-10-07 09:55:00,23.94,23.94,23.85,23.86,22000.0,23.94,23.94,23.85,23.86,22000.0
2020-10-07 10:00:00,23.86,23.9,23.86,23.9,13675.0,23.86,23.9,23.86,23.9,13675.0
2020-10-07 10:05:00,23.92,23.96,23.86,23.95,21450.0,23.92,23.96,23.86,23.95,21450.0
2020-10-07 10:10:00,23.97,23.98,23.82,23.83,14330.0,23.97,23.98,23.82,23.83,14330.0
2020-10-07 10:15:00,23.86,23.9,23.8,23.82,31415.0,23.86,23.9,23.8,23.82,31415.0
2020-10-07 10:20:00,23.82,23.86,23.74,23.74,39960.0,23.82,23.86,23.74,23.74,39960.0
2020-10-07 10:25:00,23.76,23.78,23.7,23.7,55910.0,23.76,23.78,23.7,23.7,55910.0
2020-10-07 10:30:00,23.69,23.79,23.68,23.73,53090.0,23.69,23.79,23.68,23.73,53090.0
2020-10-07 10:35:00,23.72,23.73,23.69,23.69,10315.0,23.72,23.73,23.69,23.69,10315.0
2020-10-07 10:40:00,23.67,23.8,23.67,23.8,16000.0,23.67,23.8,23.67,23.8,16000.0
2020-10-07 10:45:00,23.83,23.85,23.8,23.85,21350.0,23.83,23.85,23.8,23.85,21350.0
2020-10-07 10:50:00,23.85,23.87,23.81,23.84,18000.0,23.85,23.87,23.81,23.84,18000.0
2020-10-07 10:55:00,23.84,23.84,23.81,23.83,8500.0,23.84,23.84,23.81,23.83,8500.0
2020-10-07 11:00:00,23.85,23.87,23.83,23.87,9900.0,23.85,23.87,23.83,23.87,9900.0
2020-10-07 11:05:00,23.87,23.88,23.82,23.83,18500.0,23.87,23.88,23.82,23.83,18500.0
2020-10-07 11:10:00,23.82,23.82,23.77,23.78,20450.0,23.82,23.82,23.77,23.78,20450.0
2020-10-07 11:15:00,23.77,23.82,23.77,23.77,28330.0,23.77,23.82,23.77,23.77,28330.0
2020-10-07 11:20:00,23.79,23.82,23.77,23.81,50920.0,23.79,23.82,23.77,23.81,50920.0
2020-10-07 11:25:00,23.82,23.86,23.79,23.85,6500.0,23.82,23.86,23.79,23.85,6500.0
2020-10-07 11:30:00,23.84,23.87,23.83,23.84,78050.0,23.84,23.87,23.83,23.84,78050.0
2020-10-07 11:35:00,23.84,23.84,23.78,23.8,55970.0,23.84,23.84,23.78,23.8,55970.0
2020-10-07 11:40:00,23.81,23.82,23.74,23.75,41490.0,23.81,23.82,23.74,23.75,41490.0
2020-10-07 11:45:00,23.76,23.79,23.75,23.79,34530.0,23.76,23.79,23.75,23.79,34530.0
2020-10-07 11:50:00,23.8,23.81,23.77,23.8,68545.0,23.8,23.81,23.77,23.8,68545.0
2020-10-07 11:55:00,23.8,23.83,23.8,23.81,17140.0,23.8,23.83,23.8,23.81,17140.0
2020-10-07 12:00:00,23.8,23.85,23.8,23.81,27920.0,23.8,23.85,23.8,23.81,27920.0
2020-10-07 12:05:00,23.82,23.84,23.81,23.84,47500.0,23.82,23.84,23.81,23.84,47500.0
2020-10-07 12:10:00,23.86,23.9,23.85,23.9,16015.0,23.86,23.9,23.85,23.9,16015.0
2020-10-07 12:15:00,23.9,23.96,23.89,23.96,28925.0,23.9,23.96,23.89,23.96,28925.0
2020-10-07 12:20:00,23.95,23.98,23.94,23.95,23420.0,23.95,23.98,23.94,23.95,23420.0
2020-10-07 12:25:00,23.95,23.96,23.85,23.89,41080.0,23.95,23.96,23.85,23.89,41080.0
2020-10-07 12:30:00,23.91,23.96,23.9,23.94,29290.0,23.91,23.96,23.9,23.94,29290.0
2020-10-07 12:35:00,23.94,23.99,23.94,23.98,27085.0,23.94,23.99,23.94,23.98,27085.0
2020-10-07 12:40:00,23.99,24.02,23.97,24.0,43080.0,23.99,24.02,23.97,24.0,43080.0
2020-10-07 12:45:00,24.01,24.04,24.0,24.04,54650.0,24.01,24.04,24.0,24.04,54650.0
2020-10-07 12:50:00,24.02,24.07,24.02,24.07,49675.0,24.02,24.07,24.02,24.07,49675.0
2020-10-07 12:55:00,24.07,24.09,24.03,24.05,23500.0,24.07,24.09,24.03,24.05,23500.0
2020-10-07 13:00:00,24.05,24.07,24.05,24.06,24335.0,24.05,24.07,24.05,24.06,24335.0
2020-10-07 13:05:00,24.07,24.08,24.06,24.06,18105.0,24.07,24.08,24.06,24.06,18105.0
2020-10-07 13:10:00,24.07,24.1,24.06,24.09,31815.0,24.07,24.1,24.06,24.09,31815.0
2020-10-07 13:15:00,24.08,24.12,24.08,24.11,19125.0,24.08,24.12,24.08,24.11,19125.0
2020-10-07 13:20:00,24.1,24.13,24.07,24.12,30985.0,24.1,24.13,24.07,24.12,30985.0
2020-10-07 13:25:00,24.11,24.14,24.06,24.06,24325.0,24.11,24.14,24.06,24.06,24325.0
2020-10-07 13:30:00,24.07,24.08,24.04,24.05,22355.0,24.07,24.08,24.04,24.05,22355.0
2020-10-07 13:35:00,24.05,24.08,24.05,24.07,20985.0,24.05,24.08,24.05,24.07,20985.0
2020-10-07 13:40:00,24.07,24.09,24.05,24.07,25580.0,24.07,24.09,24.05,24.07,25580.0
2020-10-07 13:45:00,24.08,24.09,24.06,24.08,21575.0,24.08,24.09,24.06,24.08,21575.0
2020-10-07 13:50:00,24.08,24.11,24.08,24.11,37580.0,24.08,24.11,24.08,24.11,37580.0
2020-10-07 13:55:00,24.1,24.1,24.03,24.04,50835.0,24.1,24.1,24.03,24.04,50835.0
2020-10-07 14:00:00,24.04,24.08,24.03,24.07,18665.0,24.04,24.08,24.03,24.07,18665.0
2020-10-07 14:05:00,24.07,24.08,24.02,24.03,31160.0,24.07,24.08,24.02,24.03,31160.0
2020-10-07 14:10:00,24.04,24.06,24.02,24.03,59910.0,24.04,24.06,24.02,24.03,59910.0
2020-10-07 14:15:00,24.01,24.08,24.01,24.08,13385.0,24.01,24.08,24.01,24.08,13385.0
2020-10-07 14:20:00,24.07,24.12,24.06,24.11,45165.0,24.07,24.12,24.06,24.11,45165.0
2020-10-07 14:25:00,24.11,24.11,24.06,24.08,33420.0,24.11,24.11,24.06,24.08,33420.0
2020-10-07 14:30:00,24.08,24.11,24.08,24.1,48020.0,24.08,24.11,24.08,24.1,48020.0
2020-10-07 14:35:00,24.1,24.11,24.07,24.09,34570.0,24.1,24.11,24.07,24.09,34570.0
2020-10-07 14:40:00,24.08,24.1,24.05,24.09,55005.0,24.08,24.1,24.05,24.09,55005.0
2020-10-07 14:45:00,24.1,24.15,24.09,24.14,32975.0,24.1,24.15,24.09,24.14,32975.0
2020-10-07 14:50:00,24.14,24.16,24.12,24.16,37185.0,24.14,24.16,24.12,24.16,37185.0
2020-10-07 14:55:00,24.16,24.17,24.13,24.15,31260.0,24.16,24.17,24.13,24.15,31260.0
2020-10-07 15:00:00,24.14,24.15,24.12,24.13,14285.0,24.14,24.15,24.12,24.13,14285.0
2020-10-07 15:05:00,24.14,24.15,24.12,24.15,23755.0,24.14,24.15,24.12,24.15,23755.0
2020-10-07 15:10:00,24.13,24.16,24.11,24.11,36990.0,24.13,24.16,24.11,24.11,36990.0
2020-10-07 15:15:00,24.12,24.14,24.11,24.11,56315.0,24.12,24.14,24.11,24.11,56315.0
2020-10-07 15:20:00,24.12,24.16,24.09,24.15,53745.0,24.12,24.16,24.09,24.15,53745.0
2020-10-07 15:25:00,24.15,24.18,24.14,24.14,32260.0,24.15,24.18,24.14,24.14,32260.0
2020-10-07 15:30:00,24.15,24.19,24.13,24.15,39955.0,24.15,24.19,24.13,24.15,39955.0
2020-10-07 15:35:00,24.15,24.18,24.13,24.18,67830.0,24.15,24.18,24.13,24.18,67830.0
2020-10-07 15:40:00,24.17,24.2,24.17,24.19,52065.0,24.17,24.2,24.17,24.19,52065.0
2020-10-07 15:45:00,24.19,24.19,24.15,24.17,74125.0,24.19,24.19,24.15,24.17,74125.0
2020-10-07 15:50:00,24.16,24.18,24.13,24.18,95480.0,24.16,24.18,24.13,24.18,95480.0
2020-10-07 15:55:00,24.17,24.17,24.14,24.14,165340.0,24.17,24.17,24.14,24.14,165340.0
2020-10-08 09:30:00,24.34,24.55,24.26,24.44,138040.0,24.34,24.55,24.26,24.44,138040.0
2020-10-08 09:35:00,24.49,24.49,24.38,24.46,42195.0,24.49,24.49,24.38,24.46,42195.0
2020-10-08 09:40:00,24.45,24.5,24.31,24.34,143745.0,24.45,24.5,24.31,24.34,143745.0
2020-10-08 09:45:00,24.32,24.32,24.22,24.24,17995.0,24.32,24.32,24.22,24.24,17995.0
2020-10-08 09:50:00,24.21,24.45,24.18,24.45,68415.0,24.21,24.45,24.18,24.45,68415.0
2020-10-08 09:55:00,24.44,24.47,24.41,24.44,22515.0,24.44,24.47,24.41,24.44,22515.0
2020-10-08 10:00:00,24.44,24.45,24.34,24.42,23915.0,24.44,24.45,24.34,24.42,23915.0
2020-10-08 10:05:00,24.46,24.49,24.41,24.44,34445.0,24.46,24.49,24.41,24.44,34445.0
2020-10-08 10:10:00,24.44,24.51,24.43,24.5,78740.0,24.44,24.51,24.43,24.5,78740.0
2020-10-08 10:15:00,24.5,24.59,24.49,24.49,111865.0,24.5,24.59,24.49,24.49,111865.0
2020-10-08 10:20:00,24.49,24.51,24.43,24.43,94410.0,24.49,24.51,24.43,24.43,94410.0
2020-10-08 10:25:00,24.41,24.41,24.31,24.36,68295.0,24.41,24.41,24.31,24.36,68295.0
2020-10-08 10:30:00,24.36,24.37,24.31,24.32,69430.0,24.36,24.37,24.31,24.32,69430.0
2020-10-08 10:35:00,24.31,24.32,24.22,24.27,43070.0,24.31,24.32,24.22,24.27,43070.0
2020-10-08 10:40:00,24.26,24.31,24.25,24.25,29205.0,24.26,24.31,24.25,24.25,29205.0
2020-10-08 10:45:00,24.25,24.27,24.17,24.2,22540.0,24.25,24.27,24.17,24.2,22540.0
2020-10-08 10:50:00,24.2,24.27,24.17,24.17,17320.0,24.2,24.27,24.17,24.17,17320.0
2020-10-08 10:55:00,24.17,24.29,24.16,24.29,13000.0,24.17,24.29,24.16,24.29,13000.0
2020-10-08 11:00:00,24.29,24.36,24.28,24.34,15780.0,24.29,24.36,24.28,24.34,15780.0
2020-10-08 11:05:00,24.33,24.38,24.31,24.37,17015.0,24.33,24.38,24.31,24.37,17015.0
2020-10-08 11:10:00,24.36,24.41,24.36,24.4,38655.0,24.36,24.41,24.36,24.4,38655.0
2020-10-08 11:15:00,24.4,24.41,24.37,24.38,25270.0,24.4,24.41,24.37,24.38,25270.0
2020-10-08 11:20:00,24.38,24.39,24.35,24.37,15025.0,24.38,24.39,24.35,24.37,15025.0
2020-10-08 11:25:00,24.36,24.42,24.34,24.34,34070.0,24.36,24.42,24.34,24.34,34070.0
2020-10-08 11:30:00,24.34,24.36,24.24,24.28,27095.0,24.34,24.36,24.24,24.28,27095.0
2020-10-08 11:35:00,24.3,24.38,24.3,24.38,13825.0,24.3,24.38,24.3,24.38,13825.0
2020-10-08 11:40:00,24.37,24.38,24.3,24.31,60845.0,24.37,24.38,24.3,24.31,60845.0
2020-10-08 11:45:00,24.32,24.32,24.26,24.28,51200.0,24.32,24.32,24.26,24.28,51200.0
2020-10-08 11:50:00,24.27,24.29,24.23,24.24,13370.0,24.27,24.29,24.23,24.24,13370.0
2020-10-08 11:55:00,24.23,24.28,24.23,24.26,11820.0,24.23,24.28,24.23,24.26,11820.0
2020-10-08 12:00:00,24.28,24.35,24.27,24.35,16750.0,24.28,24.35,24.27,24.35,16750.0
2020-10-08 12:05:00,24.36,24.41,24.36,24.37,30460.0,24.36,24.41,24.36,24.37,30460.0
2020-10-08 12:10:00,24.35,24.36,24.34,24.36,13635.0,24.35,24.36,24.34,24.36,13635.0
2020-10-08 12:15:00,24.36,24.37,24.3,24.37,15715.0,24.36,24.37,24.3,24.37,15715.0
2020-10-08 12:20:00,24.35,24.36,24.33,24.34,14585.0,24.35,24.36,24.33,24.34,14585.0
2020-10-08 12:25:00,24.35,24.38,24.35,24.36,8500.0,24.35,24.38,24.35,24.36,8500.0
2020-10-08 12:30:00,24.36,24.38,24.36,24.36,9500.0,24.36,24.38,24.36,24.36,9500.0
2020-10-08 12:35:00,24.34,24.36,24.32,24.34,16910.0,24.34,24.36,24.32,24.34,16910.0
2020-10-08 12:40:00,24.34,24.36,24.34,24.34,12500.0,24.34,24.36,24.34,24.34,12500.0
2020-10-08 12:45:00,24.35,24.41,24.35,24.39,25990.0,24.35,24.41,24.35,24.39,25990.0
2020-10-08 12:50:00,24.37,24.39,24.36,24.37,5670.0,24.37,24.39,24.36,24.37,5670.0
2020-10-08 12:55:00,24.38,24.38,24.35,24.36,7915.0,24.38,24.38,24.35,24.36,7915.0
2020-10-08 13:00:00,24.38,24.38,24.33,24.34,9915.0,24.38,24.38,24.33,24.34,9915.0
2020-10-08 13:05:00,24.34,24.37,24.34,24.37,15045.0,24.34,24.37,24.34,24.37,15045.0
2020-10-08 13:10:00,24.35,24.36,24.34,24.36,17920.0,24.35,24.36,24.34,24.36,17920.0
2020-10-08 13:15:00,24.36,24.36,24.32,24.34,9620.0,24.36,24.36,24.32,24.34,9620.0
2020-10-08 13:20:00,24.33,24.33,24.3,24.31,15550.0,24.33,24.33,24.3,24.31,15550.0
2020-10-08 13:25:00,24.31,24.35,24.31,24.33,10000.0,24.31,24.35,24.31,24.33,10000.0
2020-10-08 13:30:00,24.33,24.35,24.32,24.32,18260.0,24.33,24.35,24.32,24.32,18260.0
2020-10-08 13:35:00,24.32,24.34,24.3,24.3,21870.0,24.32,24.34,24.3,24.3,21870.0
2020-10-08 13:40:00,24.31,24.33,24.31,24.31,7965.0,24.31,24.33,24.31,24.31,7965.0
2020-10-08 13:45:00,24.31,24.32,24.28,24.28,12240.0,24.31,24.32,24.28,24.28,12240.0
2020-10-08 13:50:00,24.31,24.33,24.29,24.29,12000.0,24.31,24.33,24.29,24.29,12000.0
2020-10-08 13:55:00,24.29,24.3,24.26,24.26,14475.0,24.29,24.3,24.26,24.26,14475.0
2020-10-08 14:00:00,24.26,24.27,24.24,24.26,18000.0,24.26,24.27,24.24,24.26,18000.0
2020-10-08 14:05:00,24.26,24.3,24.26,24.29,17535.0,24.26,24.3,24.26,24.29,17535.0
2020-10-08 14:10:00,24.29,24.3,24.25,24.26,31715.0,24.29,24.3,24.25,24.26,31715.0
2020-10-08 14:15:00,24.26,24.28,24.26,24.26,12000.0,24.26,24.28,24.26,24.26,12000.0
2020-10-08 14:20:00,24.24,24.27,24.24,24.26,14590.0,24.24,24.27,24.24,24.26,14590.0
2020-10-08 14:25:00,24.27,24.27,24.2,24.2,22460.0,24.27,24.27,24.2,24.2,22460.0
2020-10-08 14:30:00,24.22,24.28,24.21,24.27,13605.0,24.22,24.28,24.21,24.27,13605.0
2020-10-08 14:35:00,24.27,24.27,24.22,24.25,33890.0,24.27,24.27,24.22,24.25,33890.0
2020-10-08 14:40:00,24.25,24.28,24.25,24.28,12275.0,24.25,24.28,24.25,24.28,12275.0
2020-10-08 14:45:00,24.28,24.29,24.26,24.28,20100.0,24.28,24.29,24.26,24.28,20100.0
2020-10-08 14:50:00,24.28,24.28,24.26,24.26,16700.0,24.28,24.28,24.26,24.26,16700.0
2020-10-08 14:55:00,24.25,24.26,24.24,24.25,19415.0,24.25,24.26,24.24,24.25,19415.0
2020-10-08 15:00:00,24.25,24.25,24.2,24.23,19650.0,24.25,24.25,24.2,24.23,19650.0
2020-10-08 15:05:00,24.22,24.25,24.21,24.21,20055.0,24.22,24.25,24.21,24.21,20055.0
2020-10-08 15:10:00,24.22,24.25,24.21,24.21,19500.0,24.22,24.25,24.21,24.21,19500.0
2020-10-08 15:15:00,24.22,24.24,24.19,24.22,32820.0,24.22,24.24,24.19,24.22,32820.0
2020-10-08 15:20:00,24.2,24.25,24.2,24.24,20600.0,24.2,24.25,24.2,24.24,20600.0
2020-10-08 15:25:00,24.24,24.27,24.23,24.25,23215.0,24.24,24.27,24.23,24.25,23215.0
2020-10-08 15:30:00,24.26,24.3,24.26,24.27,31900.0,24.26,24.3,24.26,24.27,31900.0
2020-10-08 15:35:00,24.28,24.3,24.27,24.29,29285.0,24.28,24.3,24.27,24.29,29285.0
2020-10-08 15:40:00,24.3,24.31,24.26,24.27,35395.0,24.3,24.31,24.26,24.27,35395.0
2020-10-08 15:45:00,24.26,24.29,24.26,24.28,40635.0,24.26,24.29,24.26,24.28,40635.0
2020-10-08 15:50:00,24.27,24.31,24.24,24.3,59205.0,24.27,24.31,24.24,24.3,59205.0
2020-10-08 15:55:00,24.31,24.34,24.3,24.32,124910.0,24.31,24.34,24.3,24.32,124910.0
2020-10-09 09:30:00,24.72,25.02,24.67,25.01,241730.0,24.72,25.02,24.67,25.01,241730.0
2020-10-09 09:35:00,25.01,25.11,24.91,25.02,69945.0,25.01,25.11,24.91,25.02,69945.0
2020-10-09 09:40:00,24.97,25.15,24.97,25.11,66665.0,24.97,25.15,24.97,25.11,66665.0
2020-10-09 09:45:00,25.12,25.13,25.0,25.0,56125.0,25.12,25.13,25.0,25.0,56125.0
2020-10-09 09:50:00,25.01,25.07,25.0,25.04,46940.0,25.01,25.07,25.0,25.04,46940.0
2020-10-09 09:55:00,25.03,25.03,24.98,25.01,48770.0,25.03,25.03,24.98,25.01,48770.0
2020-10-09 10:00:00,25.01,25.09,24.94,25.06,55915.0,25.01,25.09,24.94,25.06,55915.0
2020-10-09 10:05:00,25.06,25.07,24.98,25.01,58615.0,25.06,25.07,24.98,25.01,58615.0
2020-10-09 10:10:00,25.02,25.07,24.98,25.0,45525.0,25.02,25.07,24.98,25.0,45525.0
2020-10-09 10:15:00,25.0,25.05,24.99,25.04,29925.0,25.0,25.05,24.99,25.04,29925.0
2020-10-09 10:20:00,25.04,25.15,25.03,25.15,212010.0,25.04,25.15,25.03,25.15,212010.0
2020-10-09 10:25:00,25.14,25.16,25.09,25.15,40975.0,25.14,25.16,25.09,25.15,40975.0
2020-10-09 10:30:00,25.14,25.14,25.08,25.12,34110.0,25.14,25.14,25.08,25.12,34110.0
2020-10-09 10:35:00,25.13,25.19,25.13,25.18,42260.0,25.13,25.19,25.13,25.18,42260.0
2020-10-09 10:40:00,25.19,25.19,25.13,25.16,53325.0,25.19,25.19,25.13,25.16,53325.0
2020-10-09 10:45:00,25.16,25.25,25.15,25.23,55040.0,25.16,25.25,25.15,25.23,55040.0
2020-10-09 10:50:00,25.24,25.24,25.16,25.16,39405.0,25.24,25.24,25.16,25.16,39405.0
2020-10-09 10:55:00,25.15,25.15,25.09,25.14,38845.0,25.15,25.15,25.09,25.14,38845.0
2020-10-09 11:00:00,25.12,25.18,25.12,25.16,40170.0,25.12,25.18,25.12,25.16,40170.0
2020-10-09 11:05:00,25.16,25.17,25.14,25.16,28445.0,25.16,25.17,25.14,25.16,28445.0
2020-10-09 11:10:00,25.16,25.17,25.12,25.15,18320.0,25.16,25.17,25.12,25.15,18320.0
2020-10-09 11:15:00,25.15,25.16,25.09,25.11,19230.0,25.15,25.16,25.09,25.11,19230.0
2020-10-09 11:20:00,25.1,25.17,25.1,25.14,45545.0,25.1,25.17,25.1,25.14,45545.0
2020-10-09 11:25:00,25.14,25.25,25.13,25.24,60535.0,25.14,25.25,25.13,25.24,60535.0
2020-10-09 11:30:00,25.23,25.27,25.22,25.24,54530.0,25.23,25.27,25.22,25.24,54530.0
2020-10-09 11:35:00,25.26,25.32,25.24,25.3,66800.0,25.26,25.32,25.24,25.3,66800.0
2020-10-09 11:40:00,25.3,25.32,25.27,25.3,69805.0,25.3,25.32,25.27,25.3,69805.0
2020-10-09 11:45:00,25.31,25.35,25.3,25.34,31255.0,25.31,25.35,25.3,25.34,31255.0
2020-10-09 11:50:00,25.34,25.35,25.27,25.29,35745.0,25.34,25.35,25.27,25.29,35745.0
2020-10-09 11:55:00,25.29,25.3,25.21,25.28,36075.0,25.29,25.3,25.21,25.28,36075.0
2020-10-09 12:00:00,25.26,25.27,25.23,25.24,45120.0,25.26,25.27,25.23,25.24,45120.0
2020-10-09 12:05:00,25.23,25.27,25.22,25.27,37000.0,25.23,25.27,25.22,25.27,37000.0
2020-10-09 12:10:00,25.27,25.28,25.22,25.25,35000.0,25.27,25.28,25.22,25.25,35000.0
2020-10-09 12:15:00,25.25,25.28,25.2,25.23,29680.0,25.25,25.28,25.2,25.23,29680.0
2020-10-09 12:20:00,25.23,25.24,25.18,25.24,26345.0,25.23,25.24,25.18,25.24,26345.0
2020-10-09 12:25:00,25.24,25.28,25.2,25.2,40735.0,25.24,25.28,25.2,25.2,40735.0
2020-10-09 12:30:00,25.2,25.26,25.19,25.26,23460.0,25.2,25.26,25.19,25.26,23460.0
2020-10-09 12:35:00,25.27,25.33,25.27,25.33,18175.0,25.27,25.33,25.27,25.33,18175.0
2020-10-09 12:40:00,25.33,25.33,25.26,25.26,19000.0,25.33,25.33,25.26,25.26,19000.0
2020-10-09 12:45:00,25.26,25.29,25.24,25.24,17715.0,25.26,25.29,25.24,25.24,17715.0
2020-10-09 12:50:00,25.27,25.29,25.24,25.27,31605.0,25.27,25.29,25.24,25.27,31605.0
2020-10-09 12:55:00,25.29,25.3,25.26,25.29,17550.0,25.29,25.3,25.26,25.29,17550.0
2020-10-09 13:00:00,25.29,25.32,25.26,25.3,42405.0,25.29,25.32,25.26,25.3,42405.0
2020-10-09 13:05:00,25.3,25.34,25.28,25.28,27600.0,25.3,25.34,25.28,25.28,27600.0
2020-10-09 13:10:00,25.28,25.29,25.24,25.24,22000.0,25.28,25.29,25.24,25.24,22000.0
2020-10-09 13:15:00,25.24,25.26,25.23,25.26,41730.0,25.24,25.26,25.23,25.26,41730.0
2020-10-09 13:20:00,25.26,25.29,25.25,25.26,26415.0,25.26,25.29,25.25,25.26,26415.0
2020-10-09 13:25:00,25.25,25.29,25.24,25.29,21000.0,25.25,25.29,25.24,25.29,21000.0
2020-10-09 13:30:00,25.29,25.3,25.24,25.27,54485.0,25.29,25.3,25.24,25.27,54485.0
2020-10-09 13:35:00,25.27,25.29,25.26,25.28,46750.0,25.27,25.29,25.26,25.28,46750.0
2020-10-09 13:40:00,25.27,25.29,25.24,25.26,22440.0,25.27,25.29,25.24,25.26,22440.0
2020-10-09 13:45:00,25.26,25.28,25.24,25.26,22990.0,25.26,25.28,25.24,25.26,22990.0
2020-10-09 13:50:00,25.26,25.28,25.24,25.27,24445.0,25.26,25.28,25.24,25.27,24445.0
2020-10-09 13:55:00,25.28,25.28,25.26,25.27,25605.0,25.28,25.28,25.26,25.27,25605.0
2020-10-09 14:00:00,25.27,25.31,25.26,25.28,51140.0,25.27,25.31,25.26,25.28,51140.0
2020-10-09 14:05:00,25.28,25.3,25.27,25.29,35320.0,25.28,25.3,25.27,25.29,35320.0
2020-10-09 14:10:00,25.3,25.32,25.29,25.32,13250.0,25.3,25.32,25.29,25.32,13250.0
2020-10-09 14:15:00,25.32,25.34,25.32,25.32,18335.0,25.32,25.34,25.32,25.32,18335.0
2020-10-09 14:20:00,25.32,25.34,25.29,25.3,38720.0,25.32,25.34,25.29,25.3,38720.0
2020-10-09 14:25:00,25.3,25.3,25.26,25.27,22730.0,25.3,25.3,25.26,25.27,22730.0
2020-10-09 14:30:00,25.27,25.29,25.26,25.27,18000.0,25.27,25.29,25.26,25.27,18000.0
2020-10-09 14:35:00,25.27,25.3,25.24,25.28,44620.0,25.27,25.3,25.24,25.28,44620.0
2020-10-09 14:40:00,25.28,25.3,25.26,25.28,37530.0,25.28,25.3,25.26,25.28,37530.0
2020-10-09 14:45:00,25.27,25.28,25.23,25.23,30960.0,25.27,25.28,25.23,25.23,30960.0
2020-10-09 14:50:00,25.24,25.26,25.23,25.24,17350.0,25.24,25.26,25.23,25.24,17350.0
2020-10-09 14:55:00,25.25,25.27,25.23,25.26,31340.0,25.25,25.27,25.23,25.26,31340.0
2020-10-09 15:00:00,25.26,25.28,25.26,25.28,33380.0,25.26,25.28,25.26,25.28,33380.0
2020-10-09 15:05:00,25.29,25.29,25.25,25.26,23620.0,25.29,25.29,25.25,25.26,23620.0
2020-10-09 15:10:00,25.25,25.32,25.25,25.32,47085.0,25.25,25.32,25.25,25.32,47085.0
2020-10-09 15:15:00,25.32,25.35,25.32,25.34,26555.0,25.32,25.35,25.32,25.34,26555.0
2020-10-09 15:20:00,25.34,25.36,25.34,25.36,42910.0,25.34,25.36,25.34,25.36,42910.0
2020-10-09 15:25:00,25.36,25.38,25.36,25.38,40675.0,25.36,25.38,25.36,25.38,40675.0
2020-10-09 15:30:00,25.39,25.4,25.34,25.34,74850.0,25.39,25.4,25.34,25.34,74850.0
2020-10-09 15:35:00,25.34,25.39,25.32,25.38,61585.0,25.34,25.39,25.32,25.38,61585.0
2020-10-09 15:40:00,25.37,25.38,25.32,25.33,152565.0,25.37,25.38,25.32,25.33,152565.0
2020-10-09 15:45:00,25.33,25.33,25.25,25.26,88015.0,25.33,25.33,25.25,25.26,88015.0
2020-10-09 15:50:00,25.25,25.28,25.22,25.24,282690.0,25.25,25.28,25.22,25.24,282690.0
2020-10-09 15:55:00,25.23,25.26,25.22,25.23,437590.0,25.23,25.26,25.22,25.23,437590.0
2020-10-12 09:30:00,25.54,25.75,25.44,25.75,300140.0,25.54,25.75,25.44,25.75,300140.0
2020-10-12 09:35:00,25.75,25.86,25.68,25.74,133490.0,25.75,25.86,25.68,25.74,133490.0
2020-10-12 09:40:00,25.7,25.74,25.5,25.54,147235.0,25.7,25.74,25.5,25.54,147235.0
2020-10-12 09:45:00,25.54,25.65,25.52,25.64,42450.0,25.54,25.65,25.52,25.64,42450.0
2020-10-12 09:50:00,25.63,25.64,25.44,25.61,128605.0,25.63,25.64,25.44,25.61,128605.0
2020-10-12 09:55:00,25.62,25.65,25.58,25.64,49590.0,25.62,25.65,25.58,25.64,49590.0
2020-10-12 10:00:00,25.63,25.63,25.48,25.61,50740.0,25.63,25.63,25.48,25.61,50740.0
2020-10-12 10:05:00,25.61,25.63,25.58,25.58,55610.0,25.61,25.63,25.58,25.58,55610.0
2020-10-12 10:10:00,25.54,25.65,25.54,25.57,50465.0,25.54,25.65,25.54,25.57,50465.0
2020-10-12 10:15:00,25.55,25.57,25.52,25.53,27845.0,25.55,25.57,25.52,25.53,27845.0
2020-10-12 10:20:00,25.53,25.62,25.52,25.59,39150.0,25.53,25.62,25.52,25.59,39150.0
2020-10-12 10:25:00,25.58,25.61,25.51,25.52,63440.0,25.58,25.61,25.51,25.52,63440.0
2020-10-12 10:30:00,25.54,25.58,25.46,25.55,45520.0,25.54,25.58,25.46,25.55,45520.0
2020-10-12 10:35:00,25.54,25.58,25.48,25.5,38760.0,25.54,25.58,25.48,25.5,38760.0
2020-10-12 10:40:00,25.5,25.53,25.48,25.53,46430.0,25.5,25.53,25.48,25.53,46430.0
2020-10-12 10:45:00,25.53,25.53,25.41,25.42,27950.0,25.53,25.53,25.41,25.42,27950.0
2020-10-12 10:50:00,25.42,25.48,25.41,25.43,37585.0,25.42,25.48,25.41,25.43,37585.0
2020-10-12 10:55:00,25.44,25.5,25.44,25.46,61310.0,25.44,25.5,25.44,25.46,61310.0
2020-10-12 11:00:00,25.47,25.54,25.46,25.52,22630.0,25.47,25.54,25.46,25.52,22630.0
2020-10-12 11:05:00,25.51,25.55,25.49,25.54,32620.0,25.51,25.55,25.49,25.54,32620.0
2020-10-12 11:10:00,25.52,25.6,25.52,25.53,33225.0,25.52,25.6,25.52,25.53,33225.0
2020-10-12 11:15:00,25.53,25.58,25.51,25.57,20500.0,25.53,25.58,25.51,25.57,20500.0
2020-10-12 11:20:00,25.55,25.57,25.51,25.52,27215.0,25.55,25.57,25.51,25.52,27215.0
2020-10-12 11:25:00,25.53,25.57,25.52,25.52,27355.0,25.53,25.57,25.52,25.52,27355.0
2020-10-12 11:30:00,25.5,25.56,25.5,25.56,29715.0,25.5,25.56,25.5,25.56,29715.0
2020-10-12 11:35:00,25.56,25.62,25.54,25.61,79215.0,25.56,25.62,25.54,25.61,79215.0
2020-10-12 11:40:00,25.61,25.64,25.61,25.61,74420.0,25.61,25.64,25.61,25.61,74420.0
2020-10-12 11:45:00,25.63,25.63,25.59,25.59,69490.0,25.63,25.63,25.59,25.59,69490.0
2020-10-12 11:50:00,25.6,25.61,25.56,25.58,49255.0,25.6,25.61,25.56,25.58,49255.0
2020-10-12 11:55:00,25.61,25.73,25.59,25.72,55475.0,25.61,25.73,25.59,25.72,55475.0
2020-10-12 12:00:00,25.73,25.82,25.72,25.76,79805.0,25.73,25.82,25.72,25.76,79805.0
2020-10-12 12:05:00,25.76,25.85,25.72,25.84,45810.0,25.76,25.85,25.72,25.84,45810.0
2020-10-12 12:10:00,25.82,25.83,25.74,25.78,43385.0,25.82,25.83,25.74,25.78,43385.0
2020-10-12 12:15:00,25.77,25.81,25.74,25.79,41250.0,25.77,25.81,25.74,25.79,41250.0
2020-10-12 12:20:00,25.78,25.81,25.75,25.79,25525.0,25.78,25.81,25.75,25.79,25525.0
2020-10-12 12:25:00,25.79,25.83,25.77,25.83,29080.0,25.79,25.83,25.77,25.83,29080.0
2020-10-12 12:30:00,25.83,25.85,25.78,25.81,48925.0,25.83,25.85,25.78,25.81,48925.0
2020-10-12 12:35:00,25.81,25.83,25.79,25.82,22105.0,25.81,25.83,25.79,25.82,22105.0
2020-10-12 12:40:00,25.84,25.9,25.84,25.88,26195.0,25.84,25.9,25.84,25.88,26195.0
2020-10-12 12:45:00,25.89,25.92,25.85,25.92,18000.0,25.89,25.92,25.85,25.92,18000.0
2020-10-12 12:50:00,25.94,25.94,25.85,25.91,65920.0,25.94,25.94,25.85,25.91,65920.0
2020-10-12 12:55:00,25.9,25.91,25.84,25.85,34260.0,25.9,25.91,25.84,25.85,34260.0
2020-10-12 13:00:00,25.87,25.89,25.86,25.86,33050.0,25.87,25.89,25.86,25.86,33050.0
2020-10-12 13:05:00,25.86,25.87,25.83,25.83,16000.0,25.86,25.87,25.83,25.83,16000.0
2020-10-12 13:10:00,25.83,25.89,25.83,25.86,25425.0,25.83,25.89,25.83,25.86,25425.0
2020-10-12 13:15:00,25.86,25.99,25.86,25.97,77910.0,25.86,25.99,25.86,25.97,77910.0
2020-10-12 13:20:00,25.94,25.99,25.92,25.97,22570.0,25.94,25.99,25.92,25.97,22570.0
2020-10-12 13:25:00,25.97,25.97,25.94,25.97,22375.0,25.97,25.97,25.94,25.97,22375.0
2020-10-12 13:30:00,25.98,26.0,25.97,25.97,54435.0,25.98,26.0,25.97,25.97,54435.0
2020-10-12 13:35:00,25.97,26.02,25.96,25.96,71770.0,25.97,26.02,25.96,25.96,71770.0
2020-10-12 13:40:00,25.99,26.03,25.98,26.0,40910.0,25.99,26.03,25.98,26.0,40910.0
2020-10-12 13:45:00,25.98,26.02,25.97,25.99,102765.0,25.98,26.02,25.97,25.99,102765.0
2020-10-12 13:50:00,25.99,26.04,25.97,26.04,29265.0,25.99,26.04,25.97,26.04,29265.0
2020-10-12 13:55:00,26.04,26.07,26.03,26.03,76815.0,26.04,26.07,26.03,26.03,76815.0
2020-10-12 14:00:00,26.02,26.07,25.98,26.0,179860.0,26.02,26.07,25.98,26.0,179860.0
2020-10-12 14:05:00,26.0,26.07,25.99,26.07,64070.0,26.0,26.07,25.99,26.07,64070.0
2020-10-12 14:10:00,26.07,26.1,26.04,26.1,75825.0,26.07,26.1,26.04,26.1,75825.0
2020-10-12 14:15:00,26.09,26.11,26.03,26.04,62145.0,26.09,26.11,26.03,26.04,62145.0
2020-10-12 14:20:00,26.04,26.04,25.98,26.04,20565.0,26.04,26.04,25.98,26.04,20565.0
2020-10-12 14:25:00,26.04,26.06,26.0,26.02,45570.0,26.04,26.06,26.0,26.02,45570.0
2020-10-12 14:30:00,26.02,26.02,25.96,25.97,54000.0,26.02,26.02,25.96,25.97,54000.0
2020-10-12 14:35:00,25.97,25.98,25.9,25.92,22050.0,25.97,25.98,25.9,25.92,22050.0
2020-10-12 14:40:00,25.92,25.94,25.85,25.87,49750.0,25.92,25.94,25.85,25.87,49750.0
2020-10-12 14:45:00,25.88,25.9,25.85,25.87,44910.0,25.88,25.9,25.85,25.87,44910.0
2020-10-12 14:50:00,25.87,25.94,25.86,25.93,56825.0,25.87,25.94,25.86,25.93,56825.0
2020-10-12 14:55:00,25.91,25.92,25.84,25.89,37550.0,25.91,25.92,25.84,25.89,37550.0
2020-10-12 15:00:00,25.89,25.93,25.84,25.87,35840.0,25.89,25.93,25.84,25.87,35840.0
2020-10-12 15:05:00,25.87,25.9,25.84,25.84,22895.0,25.87,25.9,25.84,25.84,22895.0
2020-10-12 15:10:00,25.86,25.88,25.82,25.82,39890.0,25.86,25.88,25.82,25.82,39890.0
2020-10-12 15:15:00,25.82,25.84,25.76,25.8,63460.0,25.82,25.84,25.76,25.8,63460.0
2020-10-12 15:20:00,25.8,25.83,25.74,25.79,77090.0,25.8,25.83,25.74,25.79,77090.0
2020-10-12 15:25:00,25.79,25.8,25.73,25.78,37385.0,25.79,25.8,25.73,25.78,37385.0
2020-10-12 15:30:00,25.78,25.79,25.73,25.74,42445.0,25.78,25.79,25.73,25.74,42445.0
2020-10-12 15:35:00,25.74,25.78,25.73,25.77,66365.0,25.74,25.78,25.73,25.77,66365.0
2020-10-12 15:40:00,25.78,25.78,25.75,25.78,63160.0,25.78,25.78,25.75,25.78,63160.0
2020-10-12 15:45:00,25.76,25.78,25.74,25.76,72965.0,25.76,25.78,25.74,25.76,72965.0
2020-10-12 15:50:00,25.75,25.77,25.72,25.77,115090.0,25.75,25.77,25.72,25.77,115090.0
2020-10-12 15:55:00,25.78,25.79,25.75,25.78,248630.0,25.78,25.79,25.75,25.78,248630.0
2020-10-13 09:30:00,25.75,25.87,25.64,25.8,264915.0,25.75,25.87,25.64,25.8,264915.0
2020-10-13 09:35:00,25.83,26.04,25.69,25.74,170065.0,25.83,26.04,25.69,25.74,170065.0
2020-10-13 09:40:00,25.7,25.88,25.7,25.82,64190.0,25.7,25.88,25.7,25.82,64190.0
2020-10-13 09:45:00,25.8,25.84,25.7,25.84,59090.0,25.8,25.84,25.7,25.84,59090.0
2020-10-13 09:50:00,25.84,25.89,25.76,25.79,27505.0,25.84,25.89,25.76,25.79,27505.0
2020-10-13 09:55:00,25.82,25.97,25.81,25.97,42535.0,25.82,25.97,25.81,25.97,42535.0
2020-10-13 10:00:00,25.95,26.0,25.9,25.92,37500.0,25.95,26.0,25.9,25.92,37500.0
2020-10-13 10:05:00,25.92,25.93,25.82,25.93,57340.0,25.92,25.93,25.82,25.93,57340.0
2020-10-13 10:10:00,25.94,25.98,25.83,25.83,128965.0,25.94,25.98,25.83,25.83,128965.0
2020-10-13 10:15:00,25.81,25.96,25.78,25.96,176775.0,25.81,25.96,25.78,25.96,176775.0
2020-10-13 10:20:00,25.95,26.0,25.93,25.96,77155.0,25.95,26.0,25.93,25.96,77155.0
2020-10-13 10:25:00,25.98,26.04,25.94,26.0,61610.0,25.98,26.04,25.94,26.0,61610.0
2020-10-13 10:30:00,26.0,26.03,25.97,26.0,62785.0,26.0,26.03,25.97,26.0,62785.0
2020-10-13 10:35:00,25.98,26.05,25.98,26.01,56040.0,25.98,26.05,25.98,26.01,56040.0
2020-10-13 10:40:00,26.04,26.04,25.98,26.02,36645.0,26.04,26.04,25.98,26.02,36645.0
2020-10-13 10:45:00,26.01,26.02,25.97,25.98,34270.0,26.01,26.02,25.97,25.98,34270.0
2020-10-13 10:50:00,25.98,26.03,25.97,26.02,32995.0,25.98,26.03,25.97,26.02,32995.0
2020-10-13 10:55:00,26.01,26.04,25.99,26.0,45895.0,26.01,26.04,25.99,26.0,45895.0
2020-10-13 11:00:00,26.01,26.02,25.95,26.0,47305.0,26.01,26.02,25.95,26.0,47305.0
2020-10-13 11:05:00,26.0,26.04,25.98,26.02,41570.0,26.0,26.04,25.98,26.02,41570.0
2020-10-13 11:10:00,26.02,26.09,26.02,26.07,62225.0,26.02,26.09,26.02,26.07,62225.0
2020-10-13 11:15:00,26.1,26.11,26.08,26.11,36750.0,26.1,26.11,26.08,26.11,36750.0
2020-10-13 11:20:00,26.1,26.2,26.1,26.17,35080.0,26.1,26.2,26.1,26.17,35080.0
2020-10-13 11:25:00,26.16,26.17,26.09,26.09,31065.0,26.16,26.17,26.09,26.09,31065.0
2020-10-13 11:30:00,26.09,26.2,26.09,26.2,37190.0,26.09,26.2,26.09,26.2,37190.0
2020-10-13 11:35:00,26.22,26.25,26.18,26.22,41835.0,26.22,26.25,26.18,26.22,41835.0
2020-10-13 11:40:00,26.24,26.24,26.15,26.18,50455.0,26.24,26.24,26.15,26.18,50455.0
2020-10-13 11:45:00,26.2,26.28,26.17,26.23,45030.0,26.2,26.28,26.17,26.23,45030.0
2020-10-13 11:50:00,26.24,26.28,26.23,26.23,13510.0,26.24,26.28,26.23,26.23,13510.0
2020-10-13 11:55:00,26.24,26.28,26.2,26.26,32500.0,26.24,26.28,26.2,26.26,32500.0
2020-10-13 12:00:00,26.27,26.32,26.26,26.28,57575.0,26.27,26.32,26.26,26.28,57575.0
2020-10-13 12:05:00,26.27,26.28,26.25,26.26,22230.0,26.27,26.28,26.25,26.26,22230.0
2020-10-13 12:10:00,26.25,26.26,26.18,26.26,40400.0,26.25,26.26,26.18,26.26,40400.0
2020-10-13 12:15:00,26.24,26.24,26.16,26.17,80005.0,26.24,26.24,26.16,26.17,80005.0
2020-10-13 12:20:00,26.16,26.2,26.14,26.2,13645.0,26.16,26.2,26.14,26.2,13645.0
2020-10-13 12:25:00,26.21,26.21,26.16,26.17,39235.0,26.21,26.21,26.16,26.17,39235.0
2020-10-13 12:30:00,26.16,26.16,26.11,26.11,23500.0,26.16,26.16,26.11,26.11,23500.0
2020-10-13 12:35:00,26.11,26.11,26.02,26.02,63130.0,26.11,26.11,26.02,26.02,63130.0
2020-10-13 12:40:00,26.03,26.12,26.02,26.11,47665.0,26.03,26.12,26.02,26.11,47665.0
2020-10-13 12:45:00,26.11,26.13,26.07,26.09,66240.0,26.11,26.13,26.07,26.09,66240.0
2020-10-13 12:50:00,26.07,26.09,26.04,26.09,16250.0,26.07,26.09,26.04,26.09,16250.0
2020-10-13 12:55:00,26.09,26.11,26.01,26.04,50420.0,26.09,26.11,26.01,26.04,50420.0
2020-10-13 13:00:00,26.01,26.03,26.0,26.01,26035.0,26.01,26.03,26.0,26.01,26035.0
2020-10-13 13:05:00,26.03,26.03,25.96,25.96,25145.0,26.03,26.03,25.96,25.96,25145.0
2020-10-13 13:10:00,25.96,26.09,25.96,26.09,25885.0,25.96,26.09,25.96,26.09,25885.0
2020-10-13 13:15:00,26.09,26.14,26.08,26.11,26705.0,26.09,26.14,26.08,26.11,26705.0
2020-10-13 13:20:00,26.1,26.11,25.99,26.07,20870.0,26.1,26.11,25.99,26.07,20870.0
2020-10-13 13:25:00,26.05,26.07,26.03,26.06,12050.0,26.05,26.07,26.03,26.06,12050.0
2020-10-13 13:30:00,26.06,26.06,26.03,26.05,25165.0,26.06,26.06,26.03,26.05,25165.0
2020-10-13 13:35:00,26.04,26.08,26.02,26.06,14980.0,26.04,26.08,26.02,26.06,14980.0
2020-10-13 13:40:00,26.05,26.06,26.02,26.02,23500.0,26.05,26.06,26.02,26.02,23500.0
2020-10-13 13:45:00,26.04,26.08,26.01,26.06,24530.0,26.04,26.08,26.01,26.06,24530.0
2020-10-13 13:50:00,26.06,26.08,26.04,26.04,15505.0,26.06,26.08,26.04,26.04,15505.0
2020-10-13 13:55:00,26.05,26.05,25.95,25.98,20775.0,26.05,26.05,25.95,25.98,20775.0
2020-10-13 14:00:00,25.96,25.98,25.94,25.97,14000.0,25.96,25.98,25.94,25.97,14000.0
2020-10-13 14:05:00,25.96,25.97,25.91,25.91,52600.0,25.96,25.97,25.91,25.91,52600.0
2020-10-13 14:10:00,25.9,25.91,25.87,25.88,32370.0,25.9,25.91,25.87,25.88,32370.0
2020-10-13 14:15:00,25.89,25.97,25.89,25.97,31890.0,25.89,25.97,25.89,25.97,31890.0
2020-10-13 14:20:00,25.96,26.01,25.95,26.01,34640.0,25.96,26.01,25.95,26.01,34640.0
2020-10-13 14:25:00,26.01,26.01,25.96,25.97,39970.0,26.01,26.01,25.96,25.97,39970.0
2020-10-13 14:30:00,25.97,26.02,25.91,26.0,46300.0,25.97,26.02,25.91,26.0,46300.0
2020-10-13 14:35:00,25.99,26.02,25.95,26.02,34500.0,25.99,26.02,25.95,26.02,34500.0
2020-10-13 14:40:00,26.03,26.09,26.02,26.09,107445.0,26.03,26.09,26.02,26.09,107445.0
2020-10-13 14:45:00,26.1,26.14,26.06,26.13,51750.0,26.1,26.14,26.06,26.13,51750.0
2020-10-13 14:50:00,26.11,26.15,26.08,26.13,17500.0,26.11,26.15,26.08,26.13,17500.0
2020-10-13 14:55:00,26.14,26.21,26.12,26.18,74055.0,26.14,26.21,26.12,26.18,74055.0
2020-10-13 15:00:00,26.16,26.21,26.14,26.2,31070.0,26.16,26.21,26.14,26.2,31070.0
2020-10-13 15:05:00,26.19,26.21,26.15,26.21,49715.0,26.19,26.21,26.15,26.21,49715.0
2020-10-13 15:10:00,26.21,26.21,26.19,26.19,30845.0,26.21,26.21,26.19,26.19,30845.0
2020-10-13 15:15:00,26.18,26.23,26.18,26.22,31715.0,26.18,26.23,26.18,26.22,31715.0
2020-10-13 15:20:00,26.21,26.32,26.21,26.32,51270.0,26.21,26.32,26.21,26.32,51270.0
2020-10-13 15:25:00,26.31,26.32,26.23,26.25,31270.0,26.31,26.32,26.23,26.25,31270.0
2020-10-13 15:30:00,26.25,26.26,26.19,26.19,29150.0,26.25,26.26,26.19,26.19,29150.0
2020-10-13 15:35:00,26.2,26.21,26.13,26.15,28660.0,26.2,26.21,26.13,26.15,28660.0
2020-10-13 15:40:00,26.16,26.22,26.16,26.19,39310.0,26.16,26.22,26.16,26.19,39310.0
2020-10-13 15:45:00,26.18,26.2,26.12,26.13,54970.0,26.18,26.2,26.12,26.13,54970.0
2020-10-13 15:50:00,26.12,26.16,26.09,26.14,99955.0,26.12,26.16,26.09,26.14,99955.0
2020-10-13 15:55:00,26.14,26.21,26.11,26.13,406715.0,26.14,26.21,26.11,26.13,406715.0
2020-10-14 09:30:00,26.26,26.37,26.24,26.26,181815.0,26.26,26.37,26.24,26.26,181815.0
2020-10-14 09:35:00,26.24,26.48,26.2,26.43,82995.0,26.24,26.48,26.2,26.43,82995.0
2020-10-14 09:40:00,26.46,26.56,26.39,26.39,35030.0,26.46,26.56,26.39,26.39,35030.0
2020-10-14 09:45:00,26.37,26.44,26.3,26.3,33915.0,26.37,26.44,26.3,26.3,33915.0
2020-10-14 09:50:00,26.28,26.37,26.22,26.35,44500.0,26.28,26.37,26.22,26.35,44500.0
2020-10-14 09:55:00,26.35,26.39,26.29,26.34,60125.0,26.35,26.39,26.29,26.34,60125.0
2020-10-14 10:00:00,26.37,26.39,26.3,26.39,69945.0,26.37,26.39,26.3,26.39,69945.0
2020-10-14 10:05:00,26.36,26.36,26.26,26.29,29185.0,26.36,26.36,26.26,26.29,29185.0
2020-10-14 10:10:00,26.29,26.32,26.16,26.19,23185.0,26.29,26.32,26.16,26.19,23185.0
2020-10-14 10:15:00,26.18,26.21,26.12,26.17,67725.0,26.18,26.21,26.12,26.17,67725.0
2020-10-14 10:20:00,26.18,26.21,26.11,26.14,47445.0,26.18,26.21,26.11,26.14,47445.0
2020-10-14 10:25:00,26.13,26.13,26.08,26.13,20440.0,26.13,26.13,26.08,26.13,20440.0
2020-10-14 10:30:00,26.14,26.15,26.09,26.11,21485.0,26.14,26.15,26.09,26.11,21485.0
2020-10-14 10:35:00,26.08,26.15,26.07,26.13,20500.0,26.08,26.15,26.07,26.13,20500.0
2020-10-14 10:40:00,26.13,26.22,26.1,26.22,21815.0,26.13,26.22,26.1,26.22,21815.0
2020-10-14 10:45:00,26.21,26.25,26.19,26.22,24165.0,26.21,26.25,26.19,26.22,24165.0
2020-10-14 10:50:00,26.22,26.26,26.22,26.26,26370.0,26.22,26.26,26.22,26.26,26370.0
2020-10-14 10:55:00,26.26,26.28,26.23,26.28,21810.0,26.26,26.28,26.23,26.28,21810.0
2020-10-14 11:00:00,26.29,26.32,26.28,26.32,19995.0,26.29,26.32,26.28,26.32,19995.0
2020-10-14 11:05:00,26.32,26.37,26.32,26.37,21000.0,26.32,26.37,26.32,26.37,21000.0
2020-10-14 11:10:00,26.39,26.39,26.32,26.37,21900.0,26.39,26.39,26.32,26.37,21900.0
2020-10-14 11:15:00,26.38,26.4,26.35,26.38,21440.0,26.38,26.4,26.35,26.38,21440.0
2020-10-14 11:20:00,26.39,26.4,26.36,26.37,11000.0,26.39,26.4,26.36,26.37,11000.0
2020-10-14 11:25:00,26.38,26.41,26.35,26.39,17000.0,26.38,26.41,26.35,26.39,17000.0
2020-10-14 11:30:00,26.38,26.4,26.37,26.38,20965.0,26.38,26.4,26.37,26.38,20965.0
2020-10-14 11:35:00,26.38,26.4,26.34,26.35,24125.0,26.38,26.4,26.34,26.35,24125.0
2020-10-14 11:40:00,26.35,26.35,26.27,26.28,24360.0,26.35,26.35,26.27,26.28,24360.0
2020-10-14 11:45:00,26.26,26.26,26.16,26.17,15190.0,26.26,26.26,26.16,26.17,15190.0
2020-10-14 11:50:00,26.17,26.17,26.05,26.08,19535.0,26.17,26.17,26.05,26.08,19535.0
2020-10-14 11:55:00,26.08,26.11,26.0,26.0,35755.0,26.08,26.11,26.0,26.0,35755.0
2020-10-14 12:00:00,26.0,26.02,25.94,25.98,48505.0,26.0,26.02,25.94,25.98,48505.0
2020-10-14 12:05:00,25.99,26.02,25.94,25.94,11500.0,25.99,26.02,25.94,25.94,11500.0
2020-10-14 12:10:00,25.95,25.95,25.92,25.94,21500.0,25.95,25.95,25.92,25.94,21500.0
2020-10-14 12:15:00,25.95,25.96,25.87,25.87,45425.0,25.95,25.96,25.87,25.87,45425.0
2020-10-14 12:20:00,25.85,25.87,25.82,25.84,22235.0,25.85,25.87,25.82,25.84,22235.0
2020-10-14 12:25:00,25.83,25.91,25.83,25.91,11500.0,25.83,25.91,25.83,25.91,11500.0
2020-10-14 12:30:00,25.9,25.94,25.9,25.93,28025.0,25.9,25.94,25.9,25.93,28025.0
2020-10-14 12:35:00,25.95,25.97,25.92,25.96,13095.0,25.95,25.97,25.92,25.96,13095.0
2020-10-14 12:40:00,25.98,26.01,25.96,26.0,20000.0,25.98,26.01,25.96,26.0,20000.0
2020-10-14 12:45:00,26.0,26.0,25.95,25.95,8885.0,26.0,26.0,25.95,25.95,8885.0
2020-10-14 12:50:00,25.95,25.95,25.9,25.93,16055.0,25.95,25.95,25.9,25.93,16055.0
2020-10-14 12:55:00,25.96,25.97,25.89,25.94,31070.0,25.96,25.97,25.89,25.94,31070.0
2020-10-14 13:00:00,25.94,25.97,25.93,25.97,13500.0,25.94,25.97,25.93,25.97,13500.0
2020-10-14 13:05:00,25.97,25.98,25.92,25.93,14465.0,25.97,25.98,25.92,25.93,14465.0
2020-10-14 13:10:00,25.93,25.93,25.89,25.89,12500.0,25.93,25.93,25.89,25.89,12500.0
2020-10-14 13:15:00,25.91,25.95,25.9,25.91,18000.0,25.91,25.95,25.9,25.91,18000.0
2020-10-14 13:20:00,25.92,25.93,25.89,25.92,11185.0,25.92,25.93,25.89,25.92,11185.0
2020-10-14 13:25:00,25.9,25.95,25.9,25.94,30495.0,25.9,25.95,25.9,25.94,30495.0
2020-10-14 13:30:00,25.94,25.95,25.88,25.88,20080.0,25.94,25.95,25.88,25.88,20080.0
2020-10-14 13:35:00,25.88,25.95,25.86,25.95,23500.0,25.88,25.95,25.86,25.95,23500.0
2020-10-14 13:40:00,25.96,25.99,25.94,25.98,18530.0,25.96,25.99,25.94,25.98,18530.0
2020-10-14 13:45:00,25.98,26.0,25.97,26.0,21125.0,25.98,26.0,25.97,26.0,21125.0
2020-10-14 13:50:00,25.98,26.04,25.98,26.03,153650.0,25.98,26.04,25.98,26.03,153650.0
2020-10-14 13:55:00,26.03,26.09,26.03,26.05,48090.0,26.03,26.09,26.03,26.05,48090.0
2020-10-14 14:00:00,26.05,26.06,26.02,26.03,9750.0,26.05,26.06,26.02,26.03,9750.0
2020-10-14 14:05:00,26.06,26.08,26.05,26.07,6750.0,26.06,26.08,26.05,26.07,6750.0
2020-10-14 14:10:00,26.08,26.1,26.07,26.09,127445.0,26.08,26.1,26.07,26.09,127445.0
2020-10-14 14:15:00,26.07,26.07,26.01,26.02,25805.0,26.07,26.07,26.01,26.02,25805.0
2020-10-14 14:20:00,26.01,26.02,25.98,25.98,16155.0,26.01,26.02,25.98,25.98,16155.0
2020-10-14 14:25:00,25.99,25.99,25.94,25.96,13610.0,25.99,25.99,25.94,25.96,13610.0
2020-10-14 14:30:00,25.96,25.98,25.88,25.89,15580.0,25.96,25.98,25.88,25.89,15580.0
2020-10-14 14:35:00,25.88,25.9,25.86,25.88,12410.0,25.88,25.9,25.86,25.88,12410.0
2020-10-14 14:40:00,25.89,25.94,25.89,25.89,24975.0,25.89,25.94,25.89,25.89,24975.0
2020-10-14 14:45:00,25.9,25.96,25.89,25.95,22900.0,25.9,25.96,25.89,25.95,22900.0
2020-10-14 14:50:00,25.96,25.99,25.95,25.99,23250.0,25.96,25.99,25.95,25.99,23250.0
2020-10-14 14:55:00,25.99,26.03,25.99,26.03,15000.0,25.99,26.03,25.99,26.03,15000.0
2020-10-14 15:00:00,26.03,26.06,26.0,26.06,19030.0,26.03,26.06,26.0,26.06,19030.0
2020-10-14 15:05:00,26.06,26.08,26.02,26.08,31605.0,26.06,26.08,26.02,26.08,31605.0
2020-10-14 15:10:00,26.08,26.13,26.08,26.13,29035.0,26.08,26.13,26.08,26.13,29035.0
2020-10-14 15:15:00,26.13,26.14,26.11,26.12,24660.0,26.13,26.14,26.11,26.12,24660.0
2020-10-14 15:20:00,26.12,26.14,26.11,26.12,23950.0,26.12,26.14,26.11,26.12,23950.0
2020-10-14 15:25:00,26.12,26.12,26.09,26.11,12000.0,26.12,26.12,26.09,26.11,12000.0
2020-10-14 15:30:00,26.1,26.16,26.07,26.11,38785.0,26.1,26.16,26.07,26.11,38785.0
2020-10-14 15:35:00,26.12,26.12,26.07,26.09,34075.0,26.12,26.12,26.07,26.09,34075.0
2020-10-14 15:40:00,26.1,26.13,26.1,26.11,20190.0,26.1,26.13,26.1,26.11,20190.0
2020-10-14 15:45:00,26.11,26.12,26.07,26.08,30500.0,26.11,26.12,26.07,26.08,30500.0
2020-10-14 15:50:00,26.08,26.11,26.03,26.04,67370.0,26.08,26.11,26.03,26.04,67370.0
2020-10-14 15:55:00,26.04,26.07,26.02,26.04,116215.0,26.04,26.07,26.02,26.04,116215.0
2020-10-15 09:30:00,25.63,25.89,25.54,25.74,209290.0,25.63,25.89,25.54,25.74,209290.0
2020-10-15 09:35:00,25.76,25.95,25.74,25.85,53145.0,25.76,25.95,25.74,25.85,53145.0
2020-10-15 09:40:00,25.87,25.87,25.73,25.85,55660.0,25.87,25.87,25.73,25.85,55660.0
2020-10-15 09:45:00,25.85,25.86,25.75,25.81,43720.0,25.85,25.86,25.75,25.81,43720.0
2020-10-15 09:50:00,25.79,25.96,25.79,25.96,24590.0,25.79,25.96,25.79,25.96,24590.0
2020-10-15 09:55:00,25.96,26.0,25.91,25.94,64460.0,25.96,26.0,25.91,25.94,64460.0
2020-10-15 10:00:00,25.96,26.0,25.93,25.94,44415.0,25.96,26.0,25.93,25.94,44415.0
2020-10-15 10:05:00,25.95,25.99,25.89,25.9,75710.0,25.95,25.99,25.89,25.9,75710.0
2020-10-15 10:10:00,25.89,25.93,25.84,25.86,35025.0,25.89,25.93,25.84,25.86,35025.0
2020-10-15 10:15:00,25.84,25.95,25.84,25.9,32240.0,25.84,25.95,25.84,25.9,32240.0
2020-10-15 10:20:00,25.88,25.99,25.87,25.92,40970.0,25.88,25.99,25.87,25.92,40970.0
2020-10-15 10:25:00,25.92,25.95,25.84,25.92,73635.0,25.92,25.95,25.84,25.92,73635.0
2020-10-15 10:30:00,25.92,25.92,25.77,25.79,35980.0,25.92,25.92,25.77,25.79,35980.0
2020-10-15 10:35:00,25.79,25.8,25.7,25.71,24570.0,25.79,25.8,25.7,25.71,24570.0
2020-10-15 10:40:00,25.69,25.77,25.63,25.66,18020.0,25.69,25.77,25.63,25.66,18020.0
2020-10-15 10:45:00,25.65,25.71,25.63,25.67,23750.0,25.65,25.71,25.63,25.67,23750.0
2020-10-15 10:50:00,25.65,25.77,25.64,25.76,46820.0,25.65,25.77,25.64,25.76,46820.0
2020-10-15 10:55:00,25.74,25.81,25.71,25.8,24355.0,25.74,25.81,25.71,25.8,24355.0
2020-10-15 11:00:00,25.8,25.8,25.68,25.75,50415.0,25.8,25.8,25.68,25.75,50415.0
2020-10-15 11:05:00,25.76,25.86,25.75,25.83,30390.0,25.76,25.86,25.75,25.83,30390.0
2020-10-15 11:10:00,25.83,25.93,25.79,25.93,41605.0,25.83,25.93,25.79,25.93,41605.0
2020-10-15 11:15:00,25.94,25.95,25.89,25.94,20070.0,25.94,25.95,25.89,25.94,20070.0
2020-10-15 11:20:00,25.94,25.98,25.92,25.93,18935.0,25.94,25.98,25.92,25.93,18935.0
2020-10-15 11:25:00,25.93,25.97,25.91,25.93,12940.0,25.93,25.97,25.91,25.93,12940.0
2020-10-15 11:30:00,25.94,25.95,25.92,25.92,14150.0,25.94,25.95,25.92,25.92,14150.0
2020-10-15 11:35:00,25.91,25.95,25.9,25.94,19270.0,25.91,25.95,25.9,25.94,19270.0
2020-10-15 11:40:00,25.96,25.97,25.88,25.91,17725.0,25.96,25.97,25.88,25.91,17725.0
2020-10-15 11:45:00,25.91,25.93,25.88,25.88,10030.0,25.91,25.93,25.88,25.88,10030.0
2020-10-15 11:50:00,25.91,25.92,25.86,25.9,12675.0,25.91,25.92,25.86,25.9,12675.0
2020-10-15 11:55:00,25.89,25.92,25.87,25.89,10300.0,25.89,25.92,25.87,25.89,10300.0
2020-10-15 12:00:00,25.88,25.92,25.85,25.91,13035.0,25.88,25.92,25.85,25.91,13035.0
2020-10-15 12:05:00,25.92,25.97,25.89,25.91,15385.0,25.92,25.97,25.89,25.91,15385.0
2020-10-15 12:10:00,25.88,25.93,25.87,25.91,7425.0,25.88,25.93,25.87,25.91,7425.0
2020-10-15 12:15:00,25.92,25.93,25.89,25.89,18505.0,25.92,25.93,25.89,25.89,18505.0
2020-10-15 12:20:00,25.9,25.9,25.86,25.88,12100.0,25.9,25.9,25.86,25.88,12100.0
2020-10-15 12:25:00,25.87,25.88,25.86,25.87,4690.0,25.87,25.88,25.86,25.87,4690.0
2020-10-15 12:30:00,25.88,25.89,25.82,25.82,13500.0,25.88,25.89,25.82,25.82,13500.0
2020-10-15 12:35:00,25.84,25.87,25.83,25.87,10250.0,25.84,25.87,25.83,25.87,10250.0
2020-10-15 12:40:00,25.86,25.89,25.83,25.84,18500.0,25.86,25.89,25.83,25.84,18500.0
2020-10-15 12:45:00,25.81,25.89,25.81,25.88,13025.0,25.81,25.89,25.81,25.88,13025.0
2020-10-15 12:50:00,25.86,25.95,25.86,25.94,16970.0,25.86,25.95,25.86,25.94,16970.0
2020-10-15 12:55:00,25.95,25.96,25.94,25.96,21000.0,25.95,25.96,25.94,25.96,21000.0
2020-10-15 13:00:00,25.96,25.99,25.96,25.98,15070.0,25.96,25.99,25.96,25.98,15070.0
2020-10-15 13:05:00,25.98,26.01,25.98,26.01,30995.0,25.98,26.01,25.98,26.01,30995.0
2020-10-15 13:10:00,26.02,26.04,26.0,26.0,20000.0,26.02,26.04,26.0,26.0,20000.0
2020-10-15 13:15:00,26.0,26.04,25.98,26.02,27375.0,26.0,26.04,25.98,26.02,27375.0
2020-10-15 13:20:00,26.04,26.04,26.01,26.02,16000.0,26.04,26.04,26.01,26.02,16000.0
2020-10-15 13:25:00,26.02,26.04,25.99,25.99,11000.0,26.02,26.04,25.99,25.99,11000.0
2020-10-15 13:30:00,25.98,26.03,25.98,26.03,17125.0,25.98,26.03,25.98,26.03,17125.0
2020-10-15 13:35:00,26.03,26.12,26.03,26.12,33450.0,26.03,26.12,26.03,26.12,33450.0
2020-10-15 13:40:00,26.11,26.17,26.11,26.17,38615.0,26.11,26.17,26.11,26.17,38615.0
2020-10-15 13:45:00,26.17,26.2,26.17,26.18,15680.0,26.17,26.2,26.17,26.18,15680.0
2020-10-15 13:50:00,26.17,26.2,26.17,26.19,30515.0,26.17,26.2,26.17,26.19,30515.0
2020-10-15 13:55:00,26.18,26.2,26.16,26.17,19380.0,26.18,26.2,26.16,26.17,19380.0
2020-10-15 14:00:00,26.17,26.2,26.17,26.2,16060.0,26.17,26.2,26.17,26.2,16060.0
2020-10-15 14:05:00,26.19,26.23,26.17,26.23,22945.0,26.19,26.23,26.17,26.23,22945.0
2020-10-15 14:10:00,26.22,26.25,26.17,26.24,28695.0,26.22,26.25,26.17,26.24,28695.0
2020-10-15 14:15:00,26.25,26.27,26.22,26.26,31000.0,26.25,26.27,26.22,26.26,31000.0
2020-10-15 14:20:00,26.26,26.29,26.25,26.26,38900.0,26.26,26.29,26.25,26.26,38900.0
2020-10-15 14:25:00,26.26,26.29,26.25,26.29,35955.0,26.26,26.29,26.25,26.29,35955.0
2020-10-15 14:30:00,26.29,26.33,26.28,26.33,26785.0,26.29,26.33,26.28,26.33,26785.0
2020-10-15 14:35:00,26.33,26.34,26.29,26.29,168065.0,26.33,26.34,26.29,26.29,168065.0
2020-10-15 14:40:00,26.29,26.31,26.28,26.29,104735.0,26.29,26.31,26.28,26.29,104735.0
2020-10-15 14:45:00,26.29,26.3,26.24,26.25,80910.0,26.29,26.3,26.24,26.25,80910.0
2020-10-15 14:50:00,26.24,26.26,26.23,26.26,65100.0,26.24,26.26,26.23,26.26,65100.0
2020-10-15 14:55:00,26.24,26.28,26.24,26.28,41750.0,26.24,26.28,26.24,26.28,41750.0
2020-10-15 15:00:00,26.28,26.29,26.24,26.27,63700.0,26.28,26.29,26.24,26.27,63700.0
2020-10-15 15:05:00,26.27,26.3,26.25,26.29,36915.0,26.27,26.3,26.25,26.29,36915.0
2020-10-15 15:10:00,26.29,26.33,26.27,26.32,129765.0,26.29,26.33,26.27,26.32,129765.0
2020-10-15 15:15:00,26.32,26.41,26.32,26.4,354805.0,26.32,26.41,26.32,26.4,354805.0
2020-10-15 15:20:00,26.39,26.47,26.38,26.46,310050.0,26.39,26.47,26.38,26.46,310050.0
2020-10-15 15:25:00,26.45,26.5,26.44,26.48,334375.0,26.45,26.5,26.44,26.48,334375.0
2020-10-15 15:30:00,26.48,26.51,26.46,26.48,176110.0,26.48,26.51,26.46,26.48,176110.0
2020-10-15 15:35:00,26.48,26.48,26.37,26.38,103150.0,26.48,26.48,26.37,26.38,103150.0
2020-10-15 15:40:00,26.38,26.42,26.36,26.41,79985.0,26.38,26.42,26.36,26.41,79985.0
2020-10-15 15:45:00,26.41,26.43,26.4,26.41,105670.0,26.41,26.43,26.4,26.41,105670.0
2020-10-15 15:50:00,26.4,26.43,26.38,26.38,243050.0,26.4,26.43,26.38,26.38,243050.0
2020-10-15 15:55:00,26.38,26.38,26.32,26.35,319815.0,26.38,26.38,26.32,26.35,319815.0
2020-10-16 09:30:00,26.44,26.56,26.32,26.46,277930.0,26.44,26.56,26.32,26.46,277930.0
2020-10-16 09:35:00,26.45,26.52,26.37,26.49,132370.0,26.45,26.52,26.37,26.49,132370.0
2020-10-16 09:40:00,26.49,26.52,26.44,26.45,56855.0,26.49,26.52,26.44,26.45,56855.0
2020-10-16 09:45:00,26.41,26.51,26.36,26.47,50400.0,26.41,26.51,26.36,26.47,50400.0
2020-10-16 09:50:00,26.49,26.51,26.42,26.43,66575.0,26.49,26.51,26.42,26.43,66575.0
2020-10-16 09:55:00,26.44,26.52,26.42,26.44,21800.0,26.44,26.52,26.42,26.44,21800.0
2020-10-16 10:00:00,26.44,26.47,26.4,26.45,33430.0,26.44,26.47,26.4,26.45,33430.0
2020-10-16 10:05:00,26.44,26.44,26.33,26.33,22520.0,26.44,26.44,26.33,26.33,22520.0
2020-10-16 10:10:00,26.33,26.41,26.33,26.36,24800.0,26.33,26.41,26.33,26.36,24800.0
2020-10-16 10:15:00,26.37,26.45,26.37,26.45,24285.0,26.37,26.45,26.37,26.45,24285.0
2020-10-16 10:20:00,26.44,26.49,26.43,26.45,23840.0,26.44,26.49,26.43,26.45,23840.0
2020-10-16 10:25:00,26.46,26.49,26.45,26.48,23375.0,26.46,26.49,26.45,26.48,23375.0
2020-10-16 10:30:00,26.49,26.51,26.47,26.49,17290.0,26.49,26.51,26.47,26.49,17290.0
2020-10-16 10:35:00,26.49,26.49,26.42,26.48,17240.0,26.49,26.49,26.42,26.48,17240.0
2020-10-16 10:40:00,26.5,26.5,26.43,26.5,42750.0,26.5,26.5,26.43,26.5,42750.0
2020-10-16 10:45:00,26.5,26.52,26.44,26.44,22670.0,26.5,26.52,26.44,26.44,22670.0
2020-10-16 10:50:00,26.43,26.52,26.43,26.52,20715.0,26.43,26.52,26.43,26.52,20715.0
2020-10-16 10:55:00,26.53,26.54,26.49,26.53,25285.0,26.53,26.54,26.49,26.53,25285.0
2020-10-16 11:00:00,26.53,26.54,26.5,26.5,13500.0,26.53,26.54,26.5,26.5,13500.0
2020-10-16 11:05:00,26.49,26.49,26.42,26.44,15015.0,26.49,26.49,26.42,26.44,15015.0
2020-10-16 11:10:00,26.46,26.5,26.43,26.47,35130.0,26.46,26.5,26.43,26.47,35130.0
2020-10-16 11:15:00,26.48,26.49,26.42,26.47,49580.0,26.48,26.49,26.42,26.47,49580.0
2020-10-16 11:20:00,26.45,26.46,26.37,26.39,26105.0,26.45,26.46,26.37,26.39,26105.0
2020-10-16 11:25:00,26.38,26.42,26.37,26.39,14500.0,26.38,26.42,26.37,26.39,14500.0
2020-10-16 11:30:00,26.37,26.44,26.37,26.44,14750.0,26.37,26.44,26.37,26.44,14750.0
2020-10-16 11:35:00,26.42,26.43,26.38,26.4,27900.0,26.42,26.43,26.38,26.4,27900.0
2020-10-16 11:40:00,26.4,26.42,26.35,26.42,21945.0,26.4,26.42,26.35,26.42,21945.0
2020-10-16 11:45:00,26.39,26.4,26.35,26.38,22250.0,26.39,26.4,26.35,26.38,22250.0
2020-10-16 11:50:00,26.39,26.41,26.38,26.39,14000.0,26.39,26.41,26.38,26.39,14000.0
2020-10-16 11:55:00,26.38,26.4,26.35,26.4,29405.0,26.38,26.4,26.35,26.4,29405.0
2020-10-16 12:00:00,26.39,26.4,26.36,26.4,11250.0,26.39,26.4,26.36,26.4,11250.0
2020-10-16 12:05:00,26.37,26.37,26.3,26.32,18800.0,26.37,26.37,26.3,26.32,18800.0
2020-10-16 12:10:00,26.32,26.33,26.28,26.33,30975.0,26.32,26.33,26.28,26.33,30975.0
2020-10-16 12:15:00,26.33,26.37,26.33,26.36,14500.0,26.33,26.37,26.33,26.36,14500.0
2020-10-16 12:20:00,26.36,26.37,26.32,26.37,15000.0,26.36,26.37,26.32,26.37,15000.0
2020-10-16 12:25:00,26.37,26.41,26.37,26.39,15500.0,26.37,26.41,26.37,26.39,15500.0
2020-10-16 12:30:00,26.39,26.4,26.36,26.39,18305.0,26.39,26.4,26.36,26.39,18305.0
2020-10-16 12:35:00,26.39,26.4,26.35,26.37,12000.0,26.39,26.4,26.35,26.37,12000.0
2020-10-16 12:40:00,26.37,26.37,26.33,26.34,17695.0,26.37,26.37,26.33,26.34,17695.0
2020-10-16 12:45:00,26.36,26.4,26.36,26.38,16415.0,26.36,26.4,26.36,26.38,16415.0
2020-10-16 12:50:00,26.37,26.38,26.35,26.37,18250.0,26.37,26.38,26.35,26.37,18250.0
2020-10-16 12:55:00,26.35,26.39,26.35,26.38,10580.0,26.35,26.39,26.35,26.38,10580.0
2020-10-16 13:00:00,26.39,26.43,26.39,26.41,16540.0,26.39,26.43,26.39,26.41,16540.0
2020-10-16 13:05:00,26.41,26.43,26.4,26.43,19475.0,26.41,26.43,26.4,26.43,19475.0
2020-10-16 13:10:00,26.43,26.47,26.43,26.47,25500.0,26.43,26.47,26.43,26.47,25500.0
2020-10-16 13:15:00,26.46,26.47,26.45,26.46,18000.0,26.46,26.47,26.45,26.46,18000.0
2020-10-16 13:20:00,26.46,26.47,26.43,26.43,18500.0,26.46,26.47,26.43,26.43,18500.0
2020-10-16 13:25:00,26.43,26.43,26.4,26.43,18500.0,26.43,26.43,26.4,26.43,18500.0
2020-10-16 13:30:00,26.42,26.43,26.39,26.42,14965.0,26.42,26.43,26.39,26.42,14965.0
2020-10-16 13:35:00,26.42,26.43,26.39,26.39,22020.0,26.42,26.43,26.39,26.39,22020.0
2020-10-16 13:40:00,26.39,26.42,26.39,26.41,24000.0,26.39,26.42,26.39,26.41,24000.0
2020-10-16 13:45:00,26.4,26.47,26.4,26.47,21920.0,26.4,26.47,26.4,26.47,21920.0
2020-10-16 13:50:00,26.47,26.47,26.45,26.47,23000.0,26.47,26.47,26.45,26.47,23000.0
2020-10-16 13:55:00,26.47,26.47,26.44,26.45,11585.0,26.47,26.47,26.44,26.45,11585.0
2020-10-16 14:00:00,26.45,26.48,26.4,26.41,21145.0,26.45,26.48,26.4,26.41,21145.0
2020-10-16 14:05:00,26.42,26.48,26.42,26.46,11000.0,26.42,26.48,26.42,26.46,11000.0
2020-10-16 14:10:00,26.45,26.48,26.45,26.47,17425.0,26.45,26.48,26.45,26.47,17425.0
2020-10-16 14:15:00,26.47,26.48,26.46,26.48,15415.0,26.47,26.48,26.46,26.48,15415.0
2020-10-16 14:20:00,26.48,26.48,26.44,26.45,19460.0,26.48,26.48,26.44,26.45,19460.0
2020-10-16 14:25:00,26.44,26.5,26.44,26.5,28195.0,26.44,26.5,26.44,26.5,28195.0
2020-10-16 14:30:00,26.5,26.53,26.48,26.5,52550.0,26.5,26.53,26.48,26.5,52550.0
2020-10-16 14:35:00,26.51,26.54,26.5,26.54,16775.0,26.51,26.54,26.5,26.54,16775.0
2020-10-16 14:40:00,26.53,26.53,26.5,26.53,22315.0,26.53,26.53,26.5,26.53,22315.0
2020-10-16 14:45:00,26.52,26.53,26.5,26.5,22615.0,26.52,26.53,26.5,26.5,22615.0
2020-10-16 14:50:00,26.51,26.57,26.51,26.56,22505.0,26.51,26.57,26.51,26.56,22505.0
2020-10-16 14:55:00,26.57,26.58,26.55,26.55,20860.0,26.57,26.58,26.55,26.55,20860.0
2020-10-16 15:00:00,26.56,26.56,26.5,26.51,24150.0,26.56,26.56,26.5,26.51,24150.0
2020-10-16 15:05:00,26.48,26.51,26.48,26.5,17125.0,26.48,26.51,26.48,26.5,17125.0
2020-10-16 15:10:00,26.49,26.5,26.48,26.49,18585.0,26.49,26.5,26.48,26.49,18585.0
2020-10-16 15:15:00,26.49,26.51,26.49,26.5,17610.0,26.49,26.51,26.49,26.5,17610.0
2020-10-16 15:20:00,26.5,26.5,26.46,26.5,34880.0,26.5,26.5,26.46,26.5,34880.0
2020-10-16 15:25:00,26.5,26.51,26.48,26.5,31555.0,26.5,26.51,26.48,26.5,31555.0
2020-10-16 15:30:00,26.5,26.5,26.44,26.46,33100.0,26.5,26.5,26.44,26.46,33100.0
2020-10-16 15:35:00,26.47,26.5,26.47,26.48,31010.0,26.47,26.5,26.47,26.48,31010.0
2020-10-16 15:40:00,26.46,26.46,26.42,26.45,37765.0,26.46,26.46,26.42,26.45,37765.0
2020-10-16 15:45:00,26.44,26.47,26.42,26.47,102415.0,26.44,26.47,26.42,26.47,102415.0
2020-10-16 15:50:00,26.48,26.5,26.33,26.36,157520.0,26.48,26.5,26.33,26.36,157520.0
2020-10-16 15:55:00,26.33,26.37,26.3,26.3,304000.0,26.33,26.37,26.3,26.3,304000.0
2020-10-19 09:30:00,26.33,26.51,26.14,26.5,133345.0,26.33,26.51,26.14,26.5,133345.0
2020-10-19 09:35:00,26.51,26.7,26.51,26.66,58270.0,26.51,26.7,26.51,26.66,58270.0
2020-10-19 09:40:00,26.66,26.7,26.61,26.69,33875.0,26.66,26.7,26.61,26.69,33875.0
2020-10-19 09:45:00,26.67,26.67,26.56,26.56,29920.0,26.67,26.67,26.56,26.56,29920.0
2020-10-19 09:50:00,26.56,26.6,26.47,26.47,13130.0,26.56,26.6,26.47,26.47,13130.0
2020-10-19 09:55:00,26.5,26.51,26.39,26.41,21175.0,26.5,26.51,26.39,26.41,21175.0
2020-10-19 10:00:00,26.39,26.41,26.31,26.4,21700.0,26.39,26.41,26.31,26.4,21700.0
2020-10-19 10:05:00,26.38,26.44,26.35,26.35,40505.0,26.38,26.44,26.35,26.35,40505.0
2020-10-19 10:10:00,26.33,26.34,26.26,26.28,31400.0,26.33,26.34,26.26,26.28,31400.0
2020-10-19 10:15:00,26.27,26.33,26.24,26.33,12530.0,26.27,26.33,26.24,26.33,12530.0
2020-10-19 10:20:00,26.31,26.36,26.3,26.34,11130.0,26.31,26.36,26.3,26.34,11130.0
2020-10-19 10:25:00,26.38,26.5,26.38,26.49,19160.0,26.38,26.5,26.38,26.49,19160.0
2020-10-19 10:30:00,26.49,26.5,26.42,26.42,15095.0,26.49,26.5,26.42,26.42,15095.0
2020-10-19 10:35:00,26.38,26.38,26.31,26.34,20660.0,26.38,26.38,26.31,26.34,20660.0
2020-10-19 10:40:00,26.34,26.39,26.32,26.32,19000.0,26.34,26.39,26.32,26.32,19000.0
2020-10-19 10:45:00,26.28,26.31,26.26,26.31,17370.0,26.28,26.31,26.26,26.31,17370.0
2020-10-19 10:50:00,26.31,26.36,26.28,26.32,16000.0,26.31,26.36,26.28,26.32,16000.0
2020-10-19 10:55:00,26.3,26.37,26.3,26.34,15500.0,26.3,26.37,26.3,26.34,15500.0
2020-10-19 11:00:00,26.37,26.4,26.36,26.37,19700.0,26.37,26.4,26.36,26.37,19700.0
2020-10-19 11:05:00,26.38,26.4,26.38,26.39,5515.0,26.38,26.4,26.38,26.39,5515.0
2020-10-19 11:10:00,26.41,26.42,26.37,26.38,16355.0,26.41,26.42,26.37,26.38,16355.0
2020-10-19 11:15:00,26.36,26.4,26.36,26.39,27100.0,26.36,26.4,26.36,26.39,27100.0
2020-10-19 11:20:00,26.39,26.39,26.28,26.31,38280.0,26.39,26.39,26.28,26.31,38280.0
2020-10-19 11:25:00,26.31,26.34,26.3,26.33,13125.0,26.31,26.34,26.3,26.33,13125.0
2020-10-19 11:30:00,26.32,26.36,26.32,26.36,5000.0,26.32,26.36,26.32,26.36,5000.0
2020-10-19 11:35:00,26.36,26.4,26.36,26.38,17000.0,26.36,26.4,26.36,26.38,17000.0
2020-10-19 11:40:00,26.4,26.4,26.35,26.35,31755.0,26.4,26.4,26.35,26.35,31755.0
2020-10-19 11:45:00,26.35,26.37,26.31,26.33,42750.0,26.35,26.37,26.31,26.33,42750.0
2020-10-19 11:50:00,26.32,26.36,26.31,26.35,39720.0,26.32,26.36,26.31,26.35,39720.0
2020-10-19 11:55:00,26.35,26.36,26.3,26.3,21300.0,26.35,26.36,26.3,26.3,21300.0
2020-10-19 12:00:00,26.27,26.33,26.24,26.3,48400.0,26.27,26.33,26.24,26.3,48400.0
2020-10-19 12:05:00,26.24,26.29,26.24,26.28,5750.0,26.24,26.29,26.24,26.28,5750.0
2020-10-19 12:10:00,26.27,26.27,26.22,26.22,4000.0,26.27,26.27,26.22,26.22,4000.0
2020-10-19 12:15:00,26.23,26.28,26.21,26.26,18050.0,26.23,26.28,26.21,26.26,18050.0
2020-10-19 12:20:00,26.27,26.27,26.24,26.24,5500.0,26.27,26.27,26.24,26.24,5500.0
2020-10-19 12:25:00,26.24,26.28,26.22,26.24,28000.0,26.24,26.28,26.22,26.24,28000.0
2020-10-19 12:30:00,26.26,26.27,26.23,26.25,22385.0,26.26,26.27,26.23,26.25,22385.0
2020-10-19 12:35:00,26.27,26.31,26.27,26.28,14640.0,26.27,26.31,26.27,26.28,14640.0
2020-10-19 12:40:00,26.28,26.3,26.27,26.29,7500.0,26.28,26.3,26.27,26.29,7500.0
2020-10-19 12:45:00,26.29,26.31,26.27,26.3,9500.0,26.29,26.31,26.27,26.3,9500.0
2020-10-19 12:50:00,26.3,26.31,26.26,26.28,9000.0,26.3,26.31,26.26,26.28,9000.0
2020-10-19 12:55:00,26.29,26.32,26.28,26.31,12210.0,26.29,26.32,26.28,26.31,12210.0
2020-10-19 13:00:00,26.31,26.31,26.25,26.25,8540.0,26.31,26.31,26.25,26.25,8540.0
2020-10-19 13:05:00,26.26,26.28,26.25,26.26,7095.0,26.26,26.28,26.25,26.26,7095.0
2020-10-19 13:10:00,26.27,26.3,26.27,26.3,13505.0,26.27,26.3,26.27,26.3,13505.0
2020-10-19 13:15:00,26.3,26.3,26.28,26.28,6265.0,26.3,26.3,26.28,26.28,6265.0
2020-10-19 13:20:00,26.3,26.31,26.28,26.28,10050.0,26.3,26.31,26.28,26.28,10050.0
2020-10-19 13:25:00,26.28,26.28,26.25,26.26,6660.0,26.28,26.28,26.25,26.26,6660.0
2020-10-19 13:30:00,26.27,26.28,26.23,26.24,26500.0,26.27,26.28,26.23,26.24,26500.0
2020-10-19 13:35:00,26.23,26.24,26.23,26.23,8500.0,26.23,26.24,26.23,26.23,8500.0
2020-10-19 13:40:00,26.23,26.25,26.21,26.24,11860.0,26.23,26.25,26.21,26.24,11860.0
2020-10-19 13:45:00,26.2,26.2,26.16,26.17,17330.0,26.2,26.2,26.16,26.17,17330.0
2020-10-19 13:50:00,26.17,26.18,26.12,26.13,11985.0,26.17,26.18,26.12,26.13,11985.0
2020-10-19 13:55:00,26.14,26.17,26.12,26.15,10005.0,26.14,26.17,26.12,26.15,10005.0
2020-10-19 14:00:00,26.14,26.14,26.12,26.13,10865.0,26.14,26.14,26.12,26.13,10865.0
2020-10-19 14:05:00,26.11,26.13,26.09,26.09,13750.0,26.11,26.13,26.09,26.09,13750.0
2020-10-19 14:10:00,26.1,26.15,26.09,26.15,9585.0,26.1,26.15,26.09,26.15,9585.0
2020-10-19 14:15:00,26.17,26.18,26.14,26.15,19515.0,26.17,26.18,26.14,26.15,19515.0
2020-10-19 14:20:00,26.14,26.18,26.14,26.18,6500.0,26.14,26.18,26.14,26.18,6500.0
2020-10-19 14:25:00,26.17,26.19,26.17,26.18,11585.0,26.17,26.19,26.17,26.18,11585.0
2020-10-19 14:30:00,26.16,26.18,26.08,26.09,11500.0,26.16,26.18,26.08,26.09,11500.0
2020-10-19 14:35:00,26.07,26.07,26.01,26.01,10290.0,26.07,26.07,26.01,26.01,10290.0
2020-10-19 14:40:00,26.04,26.05,25.98,25.98,12720.0,26.04,26.05,25.98,25.98,12720.0
2020-10-19 14:45:00,26.0,26.0,25.93,25.94,26300.0,26.0,26.0,25.93,25.94,26300.0
2020-10-19 14:50:00,25.9,25.95,25.87,25.89,26100.0,25.9,25.95,25.87,25.89,26100.0
2020-10-19 14:55:00,25.9,25.93,25.84,25.84,30730.0,25.9,25.93,25.84,25.84,30730.0
2020-10-19 15:00:00,25.84,25.87,25.78,25.85,28375.0,25.84,25.87,25.78,25.85,28375.0
2020-10-19 15:05:00,25.82,25.83,25.79,25.83,12750.0,25.82,25.83,25.79,25.83,12750.0
2020-10-19 15:10:00,25.83,25.87,25.79,25.87,8375.0,25.83,25.87,25.79,25.87,8375.0
2020-10-19 15:15:00,25.84,25.86,25.79,25.8,26430.0,25.84,25.86,25.79,25.8,26430.0
2020-10-19 15:20:00,25.79,25.81,25.74,25.76,56880.0,25.79,25.81,25.74,25.76,56880.0
2020-10-19 15:25:00,25.76,25.83,25.76,25.83,18135.0,25.76,25.83,25.76,25.83,18135.0
2020-10-19 15:30:00,25.82,25.88,25.81,25.86,29965.0,25.82,25.88,25.81,25.86,29965.0
2020-10-19 15:35:00,25.86,25.88,25.84,25.86,34725.0,25.86,25.88,25.84,25.86,34725.0
2020-10-19 15:40:00,25.87,25.88,25.84,25.85,30040.0,25.87,25.88,25.84,25.85,30040.0
2020-10-19 15:45:00,25.87,25.89,25.82,25.86,38370.0,25.87,25.89,25.82,25.86,38370.0
2020-10-19 15:50:00,25.84,25.84,25.72,25.72,77950.0,25.84,25.84,25.72,25.72,77950.0
2020-10-19 15:55:00,25.73,25.79,25.72,25.76,191470.0,25.73,25.79,25.72,25.76,191470.0
2020-10-20 09:30:00,26.58,26.75,26.42,26.71,317705.0,26.58,26.75,26.42,26.71,317705.0
2020-10-20 09:35:00,26.75,26.99,26.71,26.82,353330.0,26.75,26.99,26.71,26.82,353330.0
2020-10-20 09:40:00,26.82,26.89,26.75,26.76,77670.0,26.82,26.89,26.75,26.76,77670.0
2020-10-20 09:45:00,26.76,26.77,26.66,26.69,60930.0,26.76,26.77,26.66,26.69,60930.0
2020-10-20 09:50:00,26.66,26.7,26.44,26.5,111130.0,26.66,26.7,26.44,26.5,111130.0
2020-10-20 09:55:00,26.5,26.7,26.47,26.68,50715.0,26.5,26.7,26.47,26.68,50715.0
2020-10-20 10:00:00,26.67,26.71,26.63,26.68,82190.0,26.67,26.71,26.63,26.68,82190.0
2020-10-20 10:05:00,26.68,26.77,26.66,26.73,53610.0,26.68,26.77,26.66,26.73,53610.0
2020-10-20 10:10:00,26.73,26.78,26.7,26.76,51240.0,26.73,26.78,26.7,26.76,51240.0
2020-10-20 10:15:00,26.77,26.77,26.71,26.74,44465.0,26.77,26.77,26.71,26.74,44465.0
2020-10-20 10:20:00,26.75,26.75,26.67,26.69,98470.0,26.75,26.75,26.67,26.69,98470.0
2020-10-20 10:25:00,26.68,26.68,26.54,26.54,35475.0,26.68,26.68,26.54,26.54,35475.0
2020-10-20 10:30:00,26.56,26.67,26.56,26.64,38645.0,26.56,26.67,26.56,26.64,38645.0
2020-10-20 10:35:00,26.62,26.66,26.6,26.65,57260.0,26.62,26.66,26.6,26.65,57260.0
2020-10-20 10:40:00,26.65,26.69,26.6,26.65,59195.0,26.65,26.69,26.6,26.65,59195.0
2020-10-20 10:45:00,26.68,26.68,26.57,26.59,85775.0,26.68,26.68,26.57,26.59,85775.0
2020-10-20 10:50:00,26.58,26.61,26.53,26.59,82740.0,26.58,26.61,26.53,26.59,82740.0
2020-10-20 10:55:00,26.58,26.63,26.55,26.56,91715.0,26.58,26.63,26.55,26.56,91715.0
2020-10-20 11:00:00,26.55,26.58,26.46,26.52,126375.0,26.55,26.58,26.46,26.52,126375.0
2020-10-20 11:05:00,26.53,26.59,26.51,26.56,28575.0,26.53,26.59,26.51,26.56,28575.0
2020-10-20 11:10:00,26.56,26.68,26.56,26.66,31830.0,26.56,26.68,26.56,26.66,31830.0
2020-10-20 11:15:00,26.67,26.75,26.67,26.74,29425.0,26.67,26.75,26.67,26.74,29425.0
2020-10-20 11:20:00,26.74,26.78,26.71,26.77,37565.0,26.74,26.78,26.71,26.77,37565.0
2020-10-20 11:25:00,26.77,26.78,26.71,26.73,60565.0,26.77,26.78,26.71,26.73,60565.0
2020-10-20 11:30:00,26.7,26.72,26.64,26.66,42455.0,26.7,26.72,26.64,26.66,42455.0
2020-10-20 11:35:00,26.65,26.7,26.65,26.7,32350.0,26.65,26.7,26.65,26.7,32350.0
2020-10-20 11:40:00,26.7,26.78,26.68,26.77,40895.0,26.7,26.78,26.68,26.77,40895.0
2020-10-20 11:45:00,26.77,26.8,26.75,26.77,42575.0,26.77,26.8,26.75,26.77,42575.0
2020-10-20 11:50:00,26.76,26.76,26.72,26.72,30475.0,26.76,26.76,26.72,26.72,30475.0
2020-10-20 11:55:00,26.71,26.77,26.71,26.77,50175.0,26.71,26.77,26.71,26.77,50175.0
2020-10-20 12:00:00,26.77,26.77,26.74,26.76,42060.0,26.77,26.77,26.74,26.76,42060.0
2020-10-20 12:05:00,26.76,26.76,26.69,26.72,25255.0,26.76,26.76,26.69,26.72,25255.0
2020-10-20 12:10:00,26.71,26.74,26.68,26.68,29535.0,26.71,26.74,26.68,26.68,29535.0
2020-10-20 12:15:00,26.69,26.73,26.68,26.73,25490.0,26.69,26.73,26.68,26.73,25490.0
2020-10-20 12:20:00,26.73,26.75,26.69,26.73,23655.0,26.73,26.75,26.69,26.73,23655.0
2020-10-20 12:25:00,26.73,26.74,26.69,26.71,23210.0,26.73,26.74,26.69,26.71,23210.0
2020-10-20 12:30:00,26.72,26.73,26.62,26.73,34180.0,26.72,26.73,26.62,26.73,34180.0
2020-10-20 12:35:00,26.73,26.74,26.67,26.67,21655.0,26.73,26.74,26.67,26.67,21655.0
2020-10-20 12:40:00,26.69,26.69,26.66,26.67,43365.0,26.69,26.69,26.66,26.67,43365.0
2020-10-20 12:45:00,26.67,26.67,26.56,26.59,44820.0,26.67,26.67,26.56,26.59,44820.0
2020-10-20 12:50:00,26.59,26.61,26.55,26.56,21160.0,26.59,26.61,26.55,26.56,21160.0
2020-10-20 12:55:00,26.56,26.57,26.47,26.5,63325.0,26.56,26.57,26.47,26.5,63325.0
2020-10-20 13:00:00,26.51,26.6,26.51,26.6,12135.0,26.51,26.6,26.51,26.6,12135.0
2020-10-20 13:05:00,26.58,26.62,26.58,26.6,27565.0,26.58,26.62,26.58,26.6,27565.0
2020-10-20 13:10:00,26.59,26.68,26.58,26.66,25750.0,26.59,26.68,26.58,26.66,25750.0
2020-10-20 13:15:00,26.67,26.71,26.67,26.68,25405.0,26.67,26.71,26.67,26.68,25405.0
2020-10-20 13:20:00,26.69,26.73,26.68,26.7,29795.0,26.69,26.73,26.68,26.7,29795.0
2020-10-20 13:25:00,26.71,26.78,26.71,26.76,47990.0,26.71,26.78,26.71,26.76,47990.0
2020-10-20 13:30:00,26.78,26.79,26.74,26.76,49455.0,26.78,26.79,26.74,26.76,49455.0
2020-10-20 13:35:00,26.77,26.8,26.76,26.77,45990.0,26.77,26.8,26.76,26.77,45990.0
2020-10-20 13:40:00,26.77,26.79,26.76,26.77,34645.0,26.77,26.79,26.76,26.77,34645.0
2020-10-20 13:45:00,26.77,26.83,26.76,26.83,19375.0,26.77,26.83,26.76,26.83,19375.0
2020-10-20 13:50:00,26.81,26.81,26.77,26.77,21375.0,26.81,26.81,26.77,26.77,21375.0
2020-10-20 13:55:00,26.77,26.77,26.73,26.76,37495.0,26.77,26.77,26.73,26.76,37495.0
2020-10-20 14:00:00,26.76,26.79,26.76,26.76,41990.0,26.76,26.79,26.76,26.76,41990.0
2020-10-20 14:05:00,26.77,26.78,26.73,26.78,38455.0,26.77,26.78,26.73,26.78,38455.0
2020-10-20 14:10:00,26.79,26.82,26.77,26.79,45645.0,26.79,26.82,26.77,26.79,45645.0
2020-10-20 14:15:00,26.8,26.81,26.73,26.73,41285.0,26.8,26.81,26.73,26.73,41285.0
2020-10-20 14:20:00,26.73,26.75,26.68,26.72,45030.0,26.73,26.75,26.68,26.72,45030.0
2020-10-20 14:25:00,26.72,26.76,26.72,26.74,57775.0,26.72,26.76,26.72,26.74,57775.0
2020-10-20 14:30:00,26.72,26.76,26.72,26.74,71890.0,26.72,26.76,26.72,26.74,71890.0
2020-10-20 14:35:00,26.74,26.78,26.72,26.75,65430.0,26.74,26.78,26.72,26.75,65430.0
2020-10-20 14:40:00,26.75,26.78,26.74,26.76,48985.0,26.75,26.78,26.74,26.76,48985.0
2020-10-20 14:45:00,26.75,26.75,26.68,26.72,51030.0,26.75,26.75,26.68,26.72,51030.0
2020-10-20 14:50:00,26.74,26.75,26.69,26.69,70890.0,26.74,26.75,26.69,26.69,70890.0
2020-10-20 14:55:00,26.68,26.69,26.58,26.62,82405.0,26.68,26.69,26.58,26.62,82405.0
2020-10-20 15:00:00,26.63,26.63,26.61,26.63,49565.0,26.63,26.63,26.61,26.63,49565.0
2020-10-20 15:05:00,26.64,26.65,26.5,26.54,85460.0,26.64,26.65,26.5,26.54,85460.0
2020-10-20 15:10:00,26.54,26.54,26.45,26.47,104980.0,26.54,26.54,26.45,26.47,104980.0
2020-10-20 15:15:00,26.46,26.5,26.4,26.49,66325.0,26.46,26.5,26.4,26.49,66325.0
2020-10-20 15:20:00,26.49,26.57,26.48,26.56,103140.0,26.49,26.57,26.48,26.56,103140.0
2020-10-20 15:25:00,26.54,26.56,26.51,26.55,136015.0,26.54,26.56,26.51,26.55,136015.0
2020-10-20 15:30:00,26.55,26.56,26.48,26.55,153470.0,26.55,26.56,26.48,26.55,153470.0
2020-10-20 15:35:00,26.54,26.56,26.51,26.54,154880.0,26.54,26.56,26.51,26.54,154880.0
2020-10-20 15:40:00,26.54,26.62,26.54,26.59,91345.0,26.54,26.62,26.54,26.59,91345.0
2020-10-20 15:45:00,26.59,26.62,26.55,26.57,309320.0,26.59,26.62,26.55,26.57,309320.0
2020-10-20 15:50:00,26.55,26.59,26.52,26.54,226490.0,26.55,26.59,26.52,26.54,226490.0
2020-10-20 15:55:00,26.55,26.58,26.49,26.49,314470.0,26.55,26.58,26.49,26.49,314470.0
2020-10-21 09:30:00,26.46,26.52,26.41,26.44,111015.0,26.46,26.52,26.41,26.44,111015.0
2020-10-21 09:35:00,26.46,26.46,26.25,26.31,27600.0,26.46,26.46,26.25,26.31,27600.0
2020-10-21 09:40:00,26.31,26.33,26.21,26.3,23595.0,26.31,26.33,26.21,26.3,23595.0
2020-10-21 09:45:00,26.33,26.4,26.31,26.37,16840.0,26.33,26.4,26.31,26.37,16840.0
2020-10-21 09:50:00,26.34,26.43,26.34,26.39,25730.0,26.34,26.43,26.34,26.39,25730.0
2020-10-21 09:55:00,26.41,26.43,26.38,26.4,21500.0,26.41,26.43,26.38,26.4,21500.0
2020-10-21 10:00:00,26.39,26.41,26.3,26.3,15470.0,26.39,26.41,26.3,26.3,15470.0
2020-10-21 10:05:00,26.31,26.36,26.22,26.23,29975.0,26.31,26.36,26.22,26.23,29975.0
2020-10-21 10:10:00,26.25,26.31,26.23,26.29,19000.0,26.25,26.31,26.23,26.29,19000.0
2020-10-21 10:15:00,26.29,26.29,26.23,26.24,21900.0,26.29,26.29,26.23,26.24,21900.0
2020-10-21 10:20:00,26.25,26.27,26.23,26.24,17000.0,26.25,26.27,26.23,26.24,17000.0
2020-10-21 10:25:00,26.23,26.25,26.21,26.22,22560.0,26.23,26.25,26.21,26.22,22560.0
2020-10-21 10:30:00,26.22,26.25,26.13,26.14,28850.0,26.22,26.25,26.13,26.14,28850.0
2020-10-21 10:35:00,26.13,26.13,26.07,26.08,17350.0,26.13,26.13,26.07,26.08,17350.0
2020-10-21 10:40:00,26.08,26.12,26.08,26.12,26250.0,26.08,26.12,26.08,26.12,26250.0
2020-10-21 10:45:00,26.09,26.09,26.01,26.01,23640.0,26.09,26.09,26.01,26.01,23640.0
2020-10-21 10:50:00,26.02,26.04,25.97,26.02,22195.0,26.02,26.04,25.97,26.02,22195.0
2020-10-21 10:55:00,26.0,26.01,25.96,25.97,101800.0,26.0,26.01,25.96,25.97,101800.0
2020-10-21 11:00:00,25.96,26.06,25.96,26.02,19545.0,25.96,26.06,25.96,26.02,19545.0
2020-10-21 11:05:00,26.02,26.08,26.02,26.06,19085.0,26.02,26.08,26.02,26.06,19085.0
2020-10-21 11:10:00,26.06,26.06,25.99,26.0,46790.0,26.06,26.06,25.99,26.0,46790.0
2020-10-21 11:15:00,26.0,26.0,25.89,25.89,14500.0,26.0,26.0,25.89,25.89,14500.0
2020-10-21 11:20:00,25.91,25.95,25.89,25.94,22770.0,25.91,25.95,25.89,25.94,22770.0
2020-10-21 11:25:00,25.92,26.04,25.92,26.04,9000.0,25.92,26.04,25.92,26.04,9000.0
2020-10-21 11:30:00,26.03,26.06,26.02,26.04,22635.0,26.03,26.06,26.02,26.04,22635.0
2020-10-21 11:35:00,26.05,26.13,26.04,26.13,27065.0,26.05,26.13,26.04,26.13,27065.0
2020-10-21 11:40:00,26.12,26.13,26.09,26.12,21115.0,26.12,26.13,26.09,26.12,21115.0
2020-10-21 11:45:00,26.1,26.16,26.09,26.16,21605.0,26.1,26.16,26.09,26.16,21605.0
2020-10-21 11:50:00,26.15,26.2,26.14,26.19,47505.0,26.15,26.2,26.14,26.19,47505.0
2020-10-21 11:55:00,26.19,26.19,26.04,26.07,50825.0,26.19,26.19,26.04,26.07,50825.0
2020-10-21 12:00:00,26.09,26.09,25.98,26.05,29000.0,26.09,26.09,25.98,26.05,29000.0
2020-10-21 12:05:00,26.04,26.07,26.02,26.03,120070.0,26.04,26.07,26.02,26.03,120070.0
2020-10-21 12:10:00,26.02,26.02,25.91,25.99,99235.0,26.02,26.02,25.91,25.99,99235.0
2020-10-21 12:15:00,25.97,26.0,25.95,25.96,34620.0,25.97,26.0,25.95,25.96,34620.0
2020-10-21 12:20:00,25.97,26.15,25.96,26.15,45680.0,25.97,26.15,25.96,26.15,45680.0
2020-10-21 12:25:00,26.15,26.19,26.1,26.12,43000.0,26.15,26.19,26.1,26.12,43000.0
2020-10-21 12:30:00,26.13,26.13,26.04,26.09,46000.0,26.13,26.13,26.04,26.09,46000.0
2020-10-21 12:35:00,26.06,26.14,26.06,26.11,67550.0,26.06,26.14,26.06,26.11,67550.0
2020-10-21 12:40:00,26.12,26.13,26.06,26.08,25510.0,26.12,26.13,26.06,26.08,25510.0
2020-10-21 12:45:00,26.09,26.11,26.02,26.02,17335.0,26.09,26.11,26.02,26.02,17335.0
2020-10-21 12:50:00,26.03,26.07,26.01,26.02,146895.0,26.03,26.07,26.01,26.02,146895.0
2020-10-21 12:55:00,26.01,26.08,26.0,26.05,31780.0,26.01,26.08,26.0,26.05,31780.0
2020-10-21 13:00:00,26.04,26.08,26.02,26.08,83430.0,26.04,26.08,26.02,26.08,83430.0
2020-10-21 13:05:00,26.08,26.1,26.06,26.06,15890.0,26.08,26.1,26.06,26.06,15890.0
2020-10-21 13:10:00,26.05,26.08,26.04,26.05,20055.0,26.05,26.08,26.04,26.05,20055.0
2020-10-21 13:15:00,26.07,26.07,26.05,26.07,18120.0,26.07,26.07,26.05,26.07,18120.0
2020-10-21 13:20:00,26.07,26.14,26.06,26.13,19970.0,26.07,26.14,26.06,26.13,19970.0
2020-10-21 13:25:00,26.15,26.15,26.12,26.12,8250.0,26.15,26.15,26.12,26.12,8250.0
2020-10-21 13:30:00,26.13,26.18,26.13,26.18,15200.0,26.13,26.18,26.13,26.18,15200.0
2020-10-21 13:35:00,26.19,26.21,26.14,26.14,47615.0,26.19,26.21,26.14,26.14,47615.0
2020-10-21 13:40:00,26.14,26.2,26.14,26.18,16375.0,26.14,26.2,26.14,26.18,16375.0
2020-10-21 13:45:00,26.18,26.27,26.18,26.27,13055.0,26.18,26.27,26.18,26.27,13055.0
2020-10-21 13:50:00,26.28,26.3,26.22,26.23,28075.0,26.28,26.3,26.22,26.23,28075.0
2020-10-21 13:55:00,26.22,26.25,26.21,26.22,15000.0,26.22,26.25,26.21,26.22,15000.0
2020-10-21 14:00:00,26.23,26.26,26.16,26.16,40680.0,26.23,26.26,26.16,26.16,40680.0
2020-10-21 14:05:00,26.18,26.21,26.15,26.18,25705.0,26.18,26.21,26.15,26.18,25705.0
2020-10-21 14:10:00,26.18,26.19,26.14,26.14,37065.0,26.18,26.19,26.14,26.14,37065.0
2020-10-21 14:15:00,26.14,26.18,26.1,26.12,25555.0,26.14,26.18,26.1,26.12,25555.0
2020-10-21 14:20:00,26.11,26.12,26.04,26.09,21465.0,26.11,26.12,26.04,26.09,21465.0
2020-10-21 14:25:00,26.1,26.17,26.09,26.17,32500.0,26.1,26.17,26.09,26.17,32500.0
2020-10-21 14:30:00,26.16,26.2,26.15,26.2,24000.0,26.16,26.2,26.15,26.2,24000.0
2020-10-21 14:35:00,26.2,26.2,26.18,26.19,20090.0,26.2,26.2,26.18,26.19,20090.0
2020-10-21 14:40:00,26.19,26.2,26.12,26.17,46300.0,26.19,26.2,26.12,26.17,46300.0
2020-10-21 14:45:00,26.17,26.23,26.16,26.23,32365.0,26.17,26.23,26.16,26.23,32365.0
2020-10-21 14:50:00,26.22,26.26,26.22,26.25,17390.0,26.22,26.26,26.22,26.25,17390.0
2020-10-21 14:55:00,26.25,26.33,26.25,26.33,18815.0,26.25,26.33,26.25,26.33,18815.0
2020-10-21 15:00:00,26.34,26.34,26.25,26.25,30310.0,26.34,26.34,26.25,26.25,30310.0
2020-10-21 15:05:00,26.24,26.27,26.22,26.23,27775.0,26.24,26.27,26.22,26.23,27775.0
2020-10-21 15:10:00,26.23,26.25,26.21,26.22,30350.0,26.23,26.25,26.21,26.22,30350.0
2020-10-21 15:15:00,26.22,26.23,26.16,26.16,35530.0,26.22,26.23,26.16,26.16,35530.0
2020-10-21 15:20:00,26.18,26.23,26.17,26.23,24365.0,26.18,26.23,26.17,26.23,24365.0
2020-10-21 15:25:00,26.23,26.27,26.19,26.2,33165.0,26.23,26.27,26.19,26.2,33165.0
2020-10-21 15:30:00,26.24,26.24,26.09,26.12,51345.0,26.24,26.24,26.09,26.12,51345.0
2020-10-21 15:35:00,26.12,26.16,26.1,26.11,51075.0,26.12,26.16,26.1,26.11,51075.0
2020-10-21 15:40:00,26.11,26.12,26.08,26.08,47525.0,26.11,26.12,26.08,26.08,47525.0
2020-10-21 15:45:00,26.08,26.08,26.02,26.03,76595.0,26.08,26.08,26.02,26.03,76595.0
2020-10-21 15:50:00,26.02,26.07,26.0,26.03,125925.0,26.02,26.07,26.0,26.03,125925.0
2020-10-21 15:55:00,26.03,26.04,25.98,25.99,219790.0,26.03,26.04,25.98,25.99,219790.0
2020-10-22 09:30:00,26.07,26.1,25.91,25.91,74545.0,26.07,26.1,25.91,25.91,74545.0
2020-10-22 09:35:00,26.0,26.13,25.97,26.09,11400.0,26.0,26.13,25.97,26.09,11400.0
2020-10-22 09:40:00,26.1,26.1,25.96,26.08,11355.0,26.1,26.1,25.96,26.08,11355.0
2020-10-22 09:45:00,26.07,26.12,26.04,26.04,22570.0,26.07,26.12,26.04,26.04,22570.0
2020-10-22 09:50:00,26.03,26.09,26.01,26.09,17650.0,26.03,26.09,26.01,26.09,17650.0
2020-10-22 09:55:00,26.08,26.09,25.97,25.97,16765.0,26.08,26.09,25.97,25.97,16765.0
2020-10-22 10:00:00,25.97,26.01,25.87,25.88,12150.0,25.97,26.01,25.87,25.88,12150.0
2020-10-22 10:05:00,25.88,25.91,25.85,25.86,20915.0,25.88,25.91,25.85,25.86,20915.0
2020-10-22 10:10:00,25.86,25.86,25.74,25.76,69815.0,25.86,25.86,25.74,25.76,69815.0
2020-10-22 10:15:00,25.76,25.76,25.65,25.65,29070.0,25.76,25.76,25.65,25.65,29070.0
2020-10-22 10:20:00,25.64,25.68,25.56,25.58,73855.0,25.64,25.68,25.56,25.58,73855.0
2020-10-22 10:25:00,25.56,25.63,25.53,25.57,36085.0,25.56,25.63,25.53,25.57,36085.0
2020-10-22 10:30:00,25.58,25.58,25.44,25.47,42845.0,25.58,25.58,25.44,25.47,42845.0
2020-10-22 10:35:00,25.44,25.5,25.43,25.43,61025.0,25.44,25.5,25.43,25.43,61025.0
2020-10-22 10:40:00,25.42,25.47,25.35,25.38,83880.0,25.42,25.47,25.35,25.38,83880.0
2020-10-22 10:45:00,25.4,25.48,25.39,25.48,37350.0,25.4,25.48,25.39,25.48,37350.0
2020-10-22 10:50:00,25.49,25.63,25.45,25.54,34415.0,25.49,25.63,25.45,25.54,34415.0
2020-10-22 10:55:00,25.55,25.66,25.55,25.66,23035.0,25.55,25.66,25.55,25.66,23035.0
2020-10-22 11:00:00,25.66,25.76,25.66,25.76,34250.0,25.66,25.76,25.66,25.76,34250.0
2020-10-22 11:05:00,25.77,25.77,25.68,25.7,30295.0,25.77,25.77,25.68,25.7,30295.0
2020-10-22 11:10:00,25.65,25.8,25.65,25.8,14805.0,25.65,25.8,25.65,25.8,14805.0
2020-10-22 11:15:00,25.8,25.8,25.7,25.76,17695.0,25.8,25.8,25.7,25.76,17695.0
2020-10-22 11:20:00,25.78,25.81,25.77,25.8,14330.0,25.78,25.81,25.77,25.8,14330.0
2020-10-22 11:25:00,25.79,25.79,25.72,25.76,7750.0,25.79,25.79,25.72,25.76,7750.0
2020-10-22 11:30:00,25.79,25.83,25.75,25.8,6705.0,25.79,25.83,25.75,25.8,6705.0
2020-10-22 11:35:00,25.75,25.79,25.75,25.77,3500.0,25.75,25.79,25.75,25.77,3500.0
2020-10-22 11:40:00,25.76,25.81,25.75,25.78,10000.0,25.76,25.81,25.75,25.78,10000.0
2020-10-22 11:45:00,25.77,25.81,25.76,25.8,13290.0,25.77,25.81,25.76,25.8,13290.0
2020-10-22 11:50:00,25.8,25.85,25.8,25.81,30675.0,25.8,25.85,25.8,25.81,30675.0
2020-10-22 11:55:00,25.8,25.8,25.78,25.78,8850.0,25.8,25.8,25.78,25.78,8850.0
2020-10-22 12:00:00,25.78,25.79,25.74,25.75,6000.0,25.78,25.79,25.74,25.75,6000.0
2020-10-22 12:05:00,25.78,25.81,25.77,25.78,5750.0,25.78,25.81,25.77,25.78,5750.0
2020-10-22 12:10:00,25.82,25.82,25.74,25.74,20000.0,25.82,25.82,25.74,25.74,20000.0
2020-10-22 12:15:00,25.74,25.75,25.67,25.67,60330.0,25.74,25.75,25.67,25.67,60330.0
2020-10-22 12:20:00,25.68,25.71,25.65,25.66,5395.0,25.68,25.71,25.65,25.66,5395.0
2020-10-22 12:25:00,25.65,25.67,25.65,25.67,4190.0,25.65,25.67,25.65,25.67,4190.0
2020-10-22 12:30:00,25.66,25.66,25.58,25.58,32085.0,25.66,25.66,25.58,25.58,32085.0
2020-10-22 12:35:00,25.56,25.6,25.54,25.58,26950.0,25.56,25.6,25.54,25.58,26950.0
2020-10-22 12:40:00,25.58,25.58,25.52,25.58,19890.0,25.58,25.58,25.52,25.58,19890.0
2020-10-22 12:45:00,25.6,25.6,25.57,25.6,29070.0,25.6,25.6,25.57,25.6,29070.0
2020-10-22 12:50:00,25.58,25.61,25.54,25.57,33360.0,25.58,25.61,25.54,25.57,33360.0
2020-10-22 12:55:00,25.58,25.63,25.57,25.63,39480.0,25.58,25.63,25.57,25.63,39480.0
2020-10-22 13:00:00,25.63,25.66,25.63,25.64,12100.0,25.63,25.66,25.63,25.64,12100.0
2020-10-22 13:05:00,25.65,25.67,25.62,25.66,13030.0,25.65,25.67,25.62,25.66,13030.0
2020-10-22 13:10:00,25.67,25.7,25.64,25.7,23825.0,25.67,25.7,25.64,25.7,23825.0
2020-10-22 13:15:00,25.7,25.73,25.69,25.71,11000.0,25.7,25.73,25.69,25.71,11000.0
2020-10-22 13:20:00,25.7,25.7,25.59,25.61,51070.0,25.7,25.7,25.59,25.61,51070.0
2020-10-22 13:25:00,25.61,25.71,25.61,25.71,17780.0,25.61,25.71,25.61,25.71,17780.0
2020-10-22 13:30:00,25.71,25.71,25.67,25.67,10000.0,25.71,25.71,25.67,25.67,10000.0
2020-10-22 13:35:00,25.66,25.71,25.65,25.71,13000.0,25.66,25.71,25.65,25.71,13000.0
2020-10-22 13:40:00,25.7,25.73,25.69,25.71,21115.0,25.7,25.73,25.69,25.71,21115.0
2020-10-22 13:45:00,25.72,25.72,25.7,25.72,25955.0,25.72,25.72,25.7,25.72,25955.0
2020-10-22 13:50:00,25.73,25.79,25.72,25.75,19500.0,25.73,25.79,25.72,25.75,19500.0
2020-10-22 13:55:00,25.75,25.76,25.74,25.74,12375.0,25.75,25.76,25.74,25.74,12375.0
2020-10-22 14:00:00,25.76,25.78,25.75,25.76,5915.0,25.76,25.78,25.75,25.76,5915.0
2020-10-22 14:05:00,25.73,25.73,25.7,25.7,10250.0,25.73,25.73,25.7,25.7,10250.0
2020-10-22 14:10:00,25.71,25.73,25.69,25.72,7125.0,25.71,25.73,25.69,25.72,7125.0
2020-10-22 14:15:00,25.73,25.78,25.72,25.76,12480.0,25.73,25.78,25.72,25.76,12480.0
2020-10-22 14:20:00,25.76,25.79,25.74,25.79,9750.0,25.76,25.79,25.74,25.79,9750.0
2020-10-22 14:25:00,25.78,25.79,25.76,25.78,6500.0,25.78,25.79,25.76,25.78,6500.0
2020-10-22 14:30:00,25.77,25.8,25.76,25.8,6750.0,25.77,25.8,25.76,25.8,6750.0
2020-10-22 14:35:00,25.8,25.8,25.74,25.75,6190.0,25.8,25.8,25.74,25.75,6190.0
2020-10-22 14:40:00,25.77,25.77,25.74,25.74,8785.0,25.77,25.77,25.74,25.74,8785.0
2020-10-22 14:45:00,25.73,25.74,25.73,25.73,4760.0,25.73,25.74,25.73,25.73,4760.0
2020-10-22 14:50:00,25.71,25.76,25.7,25.72,15000.0,25.71,25.76,25.7,25.72,15000.0
2020-10-22 14:55:00,25.7,25.7,25.68,25.68,5000.0,25.7,25.7,25.68,25.68,5000.0
2020-10-22 15:00:00,25.68,25.71,25.67,25.7,15595.0,25.68,25.71,25.67,25.7,15595.0
2020-10-22 15:05:00,25.69,25.7,25.67,25.68,25630.0,25.69,25.7,25.67,25.68,25630.0
2020-10-22 15:10:00,25.69,25.69,25.67,25.68,15055.0,25.69,25.69,25.67,25.68,15055.0
2020-10-22 15:15:00,25.69,25.69,25.66,25.69,11885.0,25.69,25.69,25.66,25.69,11885.0
2020-10-22 15:20:00,25.69,25.71,25.69,25.7,16395.0,25.69,25.71,25.69,25.7,16395.0
2020-10-22 15:25:00,25.69,25.73,25.69,25.72,29100.0,25.69,25.73,25.69,25.72,29100.0
2020-10-22 15:30:00,25.72,25.73,25.72,25.72,10500.0,25.72,25.73,25.72,25.72,10500.0
2020-10-22 15:35:00,25.73,25.77,25.69,25.69,29390.0,25.73,25.77,25.69,25.69,29390.0
2020-10-22 15:40:00,25.7,25.74,25.7,25.72,42435.0,25.7,25.74,25.7,25.72,42435.0
2020-10-22 15:45:00,25.71,25.71,25.67,25.69,45170.0,25.71,25.71,25.67,25.69,45170.0
2020-10-22 15:50:00,25.7,25.71,25.67,25.67,59325.0,25.7,25.71,25.67,25.67,59325.0
2020-10-22 15:55:00,25.68,25.68,25.63,25.64,173555.0,25.68,25.68,25.63,25.64,173555.0
2020-10-23 09:30:00,25.62,25.72,25.58,25.6,98530.0,25.62,25.72,25.58,25.6,98530.0
2020-10-23 09:35:00,25.63,25.73,25.55,25.7,67020.0,25.63,25.73,25.55,25.7,67020.0
2020-10-23 09:40:00,25.68,25.7,25.58,25.66,50735.0,25.68,25.7,25.58,25.66,50735.0
2020-10-23 09:45:00,25.65,25.69,25.54,25.55,159845.0,25.65,25.69,25.54,25.55,159845.0
2020-10-23 09:50:00,25.54,25.63,25.52,25.57,67585.0,25.54,25.63,25.52,25.57,67585.0
2020-10-23 09:55:00,25.61,25.66,25.58,25.6,70210.0,25.61,25.66,25.58,25.6,70210.0
2020-10-23 10:00:00,25.64,25.64,25.58,25.61,138700.0,25.64,25.64,25.58,25.61,138700.0
2020-10-23 10:05:00,25.62,25.64,25.58,25.58,77445.0,25.62,25.64,25.58,25.58,77445.0
2020-10-23 10:10:00,25.58,25.66,25.56,25.66,26570.0,25.58,25.66,25.56,25.66,26570.0
2020-10-23 10:15:00,25.69,25.82,25.68,25.82,30940.0,25.69,25.82,25.68,25.82,30940.0
2020-10-23 10:20:00,25.8,25.85,25.68,25.73,98875.0,25.8,25.85,25.68,25.73,98875.0
2020-10-23 10:25:00,25.74,25.77,25.72,25.72,23420.0,25.74,25.77,25.72,25.72,23420.0
2020-10-23 10:30:00,25.72,25.78,25.7,25.75,42245.0,25.72,25.78,25.7,25.75,42245.0
2020-10-23 10:35:00,25.74,25.81,25.74,25.77,80675.0,25.74,25.81,25.74,25.77,80675.0
2020-10-23 10:40:00,25.79,25.8,25.73,25.74,36435.0,25.79,25.8,25.73,25.74,36435.0
2020-10-23 10:45:00,25.77,25.78,25.73,25.76,8000.0,25.77,25.78,25.73,25.76,8000.0
2020-10-23 10:50:00,25.76,25.76,25.69,25.73,15040.0,25.76,25.76,25.69,25.73,15040.0
2020-10-23 10:55:00,25.71,25.79,25.71,25.78,53150.0,25.71,25.79,25.71,25.78,53150.0
2020-10-23 11:00:00,25.75,25.8,25.74,25.79,15005.0,25.75,25.8,25.74,25.79,15005.0
2020-10-23 11:05:00,25.77,25.78,25.76,25.78,22540.0,25.77,25.78,25.76,25.78,22540.0
2020-10-23 11:10:00,25.76,25.83,25.75,25.81,20850.0,25.76,25.83,25.75,25.81,20850.0
2020-10-23 11:15:00,25.79,25.79,25.74,25.74,49150.0,25.79,25.79,25.74,25.74,49150.0
2020-10-23 11:20:00,25.74,25.77,25.66,25.67,25855.0,25.74,25.77,25.66,25.67,25855.0
2020-10-23 11:25:00,25.66,25.69,25.66,25.67,16080.0,25.66,25.69,25.66,25.67,16080.0
2020-10-23 11:30:00,25.67,25.7,25.65,25.67,12000.0,25.67,25.7,25.65,25.67,12000.0
2020-10-23 11:35:00,25.64,25.68,25.62,25.63,15300.0,25.64,25.68,25.62,25.63,15300.0
2020-10-23 11:40:00,25.63,25.69,25.62,25.68,14050.0,25.63,25.69,25.62,25.68,14050.0
2020-10-23 11:45:00,25.66,25.69,25.61,25.62,76210.0,25.66,25.69,25.61,25.62,76210.0
2020-10-23 11:50:00,25.62,25.67,25.62,25.66,10500.0,25.62,25.67,25.62,25.66,10500.0
2020-10-23 11:55:00,25.68,25.73,25.68,25.72,8000.0,25.68,25.73,25.68,25.72,8000.0
2020-10-23 12:00:00,25.71,25.74,25.69,25.74,12500.0,25.71,25.74,25.69,25.74,12500.0
2020-10-23 12:05:00,25.72,25.75,25.72,25.73,7850.0,25.72,25.75,25.72,25.73,7850.0
2020-10-23 12:10:00,25.73,25.75,25.72,25.72,6000.0,25.73,25.75,25.72,25.72,6000.0
2020-10-23 12:15:00,25.73,25.75,25.67,25.7,18500.0,25.73,25.75,25.67,25.7,18500.0
2020-10-23 12:20:00,25.71,25.71,25.66,25.68,11500.0,25.71,25.71,25.66,25.68,11500.0
2020-10-23 12:25:00,25.69,25.73,25.69,25.71,8600.0,25.69,25.73,25.69,25.71,8600.0
2020-10-23 12:30:00,25.72,25.73,25.7,25.72,11660.0,25.72,25.73,25.7,25.72,11660.0
2020-10-23 12:35:00,25.72,25.75,25.71,25.74,13250.0,25.72,25.75,25.71,25.74,13250.0
2020-10-23 12:40:00,25.74,25.77,25.74,25.76,13440.0,25.74,25.77,25.74,25.76,13440.0
2020-10-23 12:45:00,25.76,25.78,25.75,25.77,22000.0,25.76,25.78,25.75,25.77,22000.0
2020-10-23 12:50:00,25.77,25.79,25.77,25.78,6000.0,25.77,25.79,25.77,25.78,6000.0
2020-10-23 12:55:00,25.79,25.8,25.75,25.76,12585.0,25.79,25.8,25.75,25.76,12585.0
2020-10-23 13:00:00,25.76,25.82,25.76,25.81,7935.0,25.76,25.82,25.76,25.81,7935.0
2020-10-23 13:05:00,25.81,25.83,25.8,25.82,9850.0,25.81,25.83,25.8,25.82,9850.0
2020-10-23 13:10:00,25.82,25.82,25.79,25.79,13500.0,25.82,25.82,25.79,25.79,13500.0
2020-10-23 13:15:00,25.8,25.8,25.74,25.78,29065.0,25.8,25.8,25.74,25.78,29065.0
2020-10-23 13:20:00,25.78,25.82,25.78,25.82,7975.0,25.78,25.82,25.78,25.82,7975.0
2020-10-23 13:25:00,25.81,25.81,25.79,25.81,16000.0,25.81,25.81,25.79,25.81,16000.0
2020-10-23 13:30:00,25.82,25.83,25.81,25.82,9500.0,25.82,25.83,25.81,25.82,9500.0
2020-10-23 13:35:00,25.81,25.82,25.79,25.8,12000.0,25.81,25.82,25.79,25.8,12000.0
2020-10-23 13:40:00,25.79,25.8,25.77,25.79,25860.0,25.79,25.8,25.77,25.79,25860.0
2020-10-23 13:45:00,25.79,25.82,25.79,25.82,18330.0,25.79,25.82,25.79,25.82,18330.0
2020-10-23 13:50:00,25.82,25.85,25.81,25.84,21230.0,25.82,25.85,25.81,25.84,21230.0
2020-10-23 13:55:00,25.85,25.86,25.83,25.84,20500.0,25.85,25.86,25.83,25.84,20500.0
2020-10-23 14:00:00,25.83,25.85,25.83,25.85,9500.0,25.83,25.85,25.83,25.85,9500.0
2020-10-23 14:05:00,25.86,25.86,25.84,25.84,9000.0,25.86,25.86,25.84,25.84,9000.0
2020-10-23 14:10:00,25.85,25.85,25.83,25.85,12930.0,25.85,25.85,25.83,25.85,12930.0
2020-10-23 14:15:00,25.85,25.86,25.83,25.85,19025.0,25.85,25.86,25.83,25.85,19025.0
2020-10-23 14:20:00,25.85,25.85,25.83,25.85,23000.0,25.85,25.85,25.83,25.85,23000.0
2020-10-23 14:25:00,25.84,25.85,25.83,25.85,28310.0,25.84,25.85,25.83,25.85,28310.0
2020-10-23 14:30:00,25.85,25.86,25.85,25.85,15950.0,25.85,25.86,25.85,25.85,15950.0
2020-10-23 14:35:00,25.85,25.85,25.84,25.84,20515.0,25.85,25.85,25.84,25.84,20515.0
2020-10-23 14:40:00,25.84,25.86,25.84,25.85,21500.0,25.84,25.86,25.84,25.85,21500.0
2020-10-23 14:45:00,25.85,25.89,25.84,25.88,27250.0,25.85,25.89,25.84,25.88,27250.0
2020-10-23 14:50:00,25.89,25.92,25.88,25.9,31840.0,25.89,25.92,25.88,25.9,31840.0
2020-10-23 14:55:00,25.89,25.92,25.87,25.88,40335.0,25.89,25.92,25.87,25.88,40335.0
2020-10-23 15:00:00,25.89,25.92,25.88,25.91,17500.0,25.89,25.92,25.88,25.91,17500.0
2020-10-23 15:05:00,25.91,25.92,25.9,25.9,31905.0,25.91,25.92,25.9,25.9,31905.0
2020-10-23 15:10:00,25.91,25.96,25.9,25.95,37220.0,25.91,25.96,25.9,25.95,37220.0
2020-10-23 15:15:00,25.96,26.0,25.94,25.96,40340.0,25.96,26.0,25.94,25.96,40340.0
2020-10-23 15:20:00,25.95,26.0,25.95,25.96,47230.0,25.95,26.0,25.95,25.96,47230.0
2020-10-23 15:25:00,25.96,26.0,25.96,25.99,45065.0,25.96,26.0,25.96,25.99,45065.0
2020-10-23 15:30:00,25.99,26.0,25.98,26.0,71190.0,25.99,26.0,25.98,26.0,71190.0
2020-10-23 15:35:00,25.99,26.02,25.97,26.02,67440.0,25.99,26.02,25.97,26.02,67440.0
2020-10-23 15:40:00,26.01,26.03,26.0,26.01,44955.0,26.01,26.03,26.0,26.01,44955.0
2020-10-23 15:45:00,26.01,26.02,25.99,26.01,65310.0,26.01,26.02,25.99,26.01,65310.0
2020-10-23 15:50:00,26.0,26.04,25.99,26.03,125235.0,26.0,26.04,25.99,26.03,125235.0
2020-10-23 15:55:00,26.03,26.08,26.03,26.07,250940.0,26.03,26.08,26.03,26.07,250940.0
2020-10-26 09:30:00,25.83,25.96,25.79,25.94,249545.0,25.83,25.96,25.79,25.94,249545.0
2020-10-26 09:35:00,25.97,26.1,25.95,26.06,35655.0,25.97,26.1,25.95,26.06,35655.0
2020-10-26 09:40:00,26.09,26.14,26.01,26.05,60430.0,26.09,26.14,26.01,26.05,60430.0
2020-10-26 09:45:00,26.05,26.07,25.9,25.93,101970.0,26.05,26.07,25.9,25.93,101970.0
2020-10-26 09:50:00,25.91,25.96,25.86,25.86,31145.0,25.91,25.96,25.86,25.86,31145.0
2020-10-26 09:55:00,25.92,25.92,25.74,25.8,22195.0,25.92,25.92,25.74,25.8,22195.0
2020-10-26 10:00:00,25.77,25.84,25.69,25.74,50855.0,25.77,25.84,25.69,25.74,50855.0
2020-10-26 10:05:00,25.73,25.73,25.6,25.6,29520.0,25.73,25.73,25.6,25.6,29520.0
2020-10-26 10:10:00,25.62,25.62,25.52,25.52,31325.0,25.62,25.62,25.52,25.52,31325.0
2020-10-26 10:15:00,25.5,25.55,25.48,25.51,15805.0,25.5,25.55,25.48,25.51,15805.0
2020-10-26 10:20:00,25.49,25.51,25.39,25.43,24635.0,25.49,25.51,25.39,25.43,24635.0
2020-10-26 10:25:00,25.42,25.43,25.3,25.31,37625.0,25.42,25.43,25.3,25.31,37625.0
2020-10-26 10:30:00,25.31,25.31,25.22,25.28,95220.0,25.31,25.31,25.22,25.28,95220.0
2020-10-26 10:35:00,25.28,25.33,25.23,25.33,72320.0,25.28,25.33,25.23,25.33,72320.0
2020-10-26 10:40:00,25.31,25.31,25.26,25.28,25330.0,25.31,25.31,25.26,25.28,25330.0
2020-10-26 10:45:00,25.28,25.31,25.17,25.2,52660.0,25.28,25.31,25.17,25.2,52660.0
2020-10-26 10:50:00,25.2,25.2,25.11,25.11,481000.0,25.2,25.2,25.11,25.11,481000.0
2020-10-26 10:55:00,25.11,25.13,25.0,25.04,57035.0,25.11,25.13,25.0,25.04,57035.0
2020-10-26 11:00:00,25.0,25.02,24.92,24.96,55060.0,25.0,25.02,24.92,24.96,55060.0
2020-10-26 11:05:00,24.97,24.97,24.81,24.86,46945.0,24.97,24.97,24.81,24.86,46945.0
2020-10-26 11:10:00,24.88,24.94,24.88,24.93,30375.0,24.88,24.94,24.88,24.93,30375.0
2020-10-26 11:15:00,24.89,24.9,24.77,24.8,39950.0,24.89,24.9,24.77,24.8,39950.0
2020-10-26 11:20:00,24.81,24.89,24.81,24.85,30040.0,24.81,24.89,24.81,24.85,30040.0
2020-10-26 11:25:00,24.87,24.92,24.85,24.88,27375.0,24.87,24.92,24.85,24.88,27375.0
2020-10-26 11:30:00,24.88,24.91,24.82,24.83,105810.0,24.88,24.91,24.82,24.83,105810.0
2020-10-26 11:35:00,24.84,24.91,24.84,24.89,25225.0,24.84,24.91,24.84,24.89,25225.0
2020-10-26 11:40:00,24.9,24.91,24.8,24.81,25500.0,24.9,24.91,24.8,24.81,25500.0
2020-10-26 11:45:00,24.84,24.9,24.84,24.89,21745.0,24.84,24.9,24.84,24.89,21745.0
2020-10-26 11:50:00,24.88,24.95,24.87,24.95,141485.0,24.88,24.95,24.87,24.95,141485.0
2020-10-26 11:55:00,24.94,24.95,24.83,24.83,50800.0,24.94,24.95,24.83,24.83,50800.0
2020-10-26 12:00:00,24.84,24.88,24.82,24.87,17635.0,24.84,24.88,24.82,24.87,17635.0
2020-10-26 12:05:00,24.87,24.91,24.85,24.9,96705.0,24.87,24.91,24.85,24.9,96705.0
2020-10-26 12:10:00,24.91,24.97,24.89,24.89,75455.0,24.91,24.97,24.89,24.89,75455.0
2020-10-26 12:15:00,24.91,24.93,24.89,24.93,21410.0,24.91,24.93,24.89,24.93,21410.0
2020-10-26 12:20:00,24.94,24.94,24.88,24.88,26870.0,24.94,24.94,24.88,24.88,26870.0
2020-10-26 12:25:00,24.89,24.93,24.87,24.92,34045.0,24.89,24.93,24.87,24.92,34045.0
2020-10-26 12:30:00,24.91,24.91,24.78,24.8,29600.0,24.91,24.91,24.78,24.8,29600.0
2020-10-26 12:35:00,24.79,24.82,24.73,24.75,56035.0,24.79,24.82,24.73,24.75,56035.0
2020-10-26 12:40:00,24.73,24.77,24.71,24.72,46010.0,24.73,24.77,24.71,24.72,46010.0
2020-10-26 12:45:00,24.72,24.72,24.66,24.66,41875.0,24.72,24.72,24.66,24.66,41875.0
2020-10-26 12:50:00,24.67,24.7,24.62,24.65,129475.0,24.67,24.7,24.62,24.65,129475.0
2020-10-26 12:55:00,24.65,24.72,24.63,24.68,136140.0,24.65,24.72,24.63,24.68,136140.0
2020-10-26 13:00:00,24.68,24.69,24.63,24.68,129970.0,24.68,24.69,24.63,24.68,129970.0
2020-10-26 13:05:00,24.67,24.67,24.61,24.64,364620.0,24.67,24.67,24.61,24.64,364620.0
2020-10-26 13:10:00,24.66,24.7,24.65,24.67,108540.0,24.66,24.7,24.65,24.67,108540.0
2020-10-26 13:15:00,24.68,24.68,24.62,24.63,22285.0,24.68,24.68,24.62,24.63,22285.0
2020-10-26 13:20:00,24.64,24.64,24.58,24.59,18285.0,24.64,24.64,24.58,24.59,18285.0
2020-10-26 13:25:00,24.61,24.61,24.52,24.53,22500.0,24.61,24.61,24.52,24.53,22500.0
2020-10-26 13:30:00,24.53,24.54,24.48,24.48,32830.0,24.53,24.54,24.48,24.48,32830.0
2020-10-26 13:35:00,24.47,24.56,24.44,24.56,19630.0,24.47,24.56,24.44,24.56,19630.0
2020-10-26 13:40:00,24.55,24.56,24.51,24.54,71030.0,24.55,24.56,24.51,24.54,71030.0
2020-10-26 13:45:00,24.54,24.55,24.5,24.55,34560.0,24.54,24.55,24.5,24.55,34560.0
2020-10-26 13:50:00,24.54,24.6,24.53,24.57,45725.0,24.54,24.6,24.53,24.57,45725.0
2020-10-26 13:55:00,24.59,24.59,24.55,24.58,24095.0,24.59,24.59,24.55,24.58,24095.0
2020-10-26 14:00:00,24.55,24.56,24.53,24.55,23515.0,24.55,24.56,24.53,24.55,23515.0
2020-10-26 14:05:00,24.56,24.58,24.52,24.52,37840.0,24.56,24.58,24.52,24.52,37840.0
2020-10-26 14:10:00,24.52,24.54,24.48,24.5,21530.0,24.52,24.54,24.48,24.5,21530.0
2020-10-26 14:15:00,24.5,24.55,24.5,24.54,18600.0,24.5,24.55,24.5,24.54,18600.0
2020-10-26 14:20:00,24.53,24.56,24.52,24.56,21770.0,24.53,24.56,24.52,24.56,21770.0
2020-10-26 14:25:00,24.56,24.67,24.54,24.66,36870.0,24.56,24.67,24.54,24.66,36870.0
2020-10-26 14:30:00,24.66,24.66,24.61,24.63,54610.0,24.66,24.66,24.61,24.63,54610.0
2020-10-26 14:35:00,24.61,24.65,24.6,24.64,25265.0,24.61,24.65,24.6,24.64,25265.0
2020-10-26 14:40:00,24.65,24.68,24.65,24.66,33355.0,24.65,24.68,24.65,24.66,33355.0
2020-10-26 14:45:00,24.66,24.66,24.59,24.59,18385.0,24.66,24.66,24.59,24.59,18385.0
2020-10-26 14:50:00,24.61,24.61,24.53,24.58,63555.0,24.61,24.61,24.53,24.58,63555.0
2020-10-26 14:55:00,24.59,24.66,24.58,24.63,32050.0,24.59,24.66,24.58,24.63,32050.0
2020-10-26 15:00:00,24.61,24.7,24.61,24.62,35155.0,24.61,24.7,24.61,24.62,35155.0
2020-10-26 15:05:00,24.64,24.64,24.59,24.59,26245.0,24.64,24.64,24.59,24.59,26245.0
2020-10-26 15:10:00,24.62,24.65,24.56,24.57,40845.0,24.62,24.65,24.56,24.57,40845.0
2020-10-26 15:15:00,24.59,24.7,24.59,24.65,34920.0,24.59,24.7,24.59,24.65,34920.0
2020-10-26 15:20:00,24.65,24.69,24.65,24.67,35480.0,24.65,24.69,24.65,24.67,35480.0
2020-10-26 15:25:00,24.67,24.67,24.63,24.63,23210.0,24.67,24.67,24.63,24.63,23210.0
2020-10-26 15:30:00,24.64,24.68,24.59,24.65,41275.0,24.64,24.68,24.59,24.65,41275.0
2020-10-26 15:35:00,24.65,24.66,24.6,24.6,65880.0,24.65,24.66,24.6,24.6,65880.0
2020-10-26 15:40:00,24.6,24.65,24.6,24.64,63165.0,24.6,24.65,24.6,24.64,63165.0
2020-10-26 15:45:00,24.64,24.64,24.56,24.59,73670.0,24.64,24.64,24.56,24.59,73670.0
2020-10-26 15:50:00,24.6,24.64,24.58,24.62,103205.0,24.6,24.64,24.58,24.62,103205.0
2020-10-26 15:55:00,24.63,24.66,24.62,24.64,364500.0,24.63,24.66,24.62,24.64,364500.0
2020-10-27 09:30:00,24.94,24.97,24.85,24.87,95930.0,24.94,24.97,24.85,24.87,95930.0
2020-10-27 09:35:00,24.88,24.95,24.85,24.85,49710.0,24.88,24.95,24.85,24.85,49710.0
2020-10-27 09:40:00,24.83,24.88,24.83,24.86,30050.0,24.83,24.88,24.83,24.86,30050.0
2020-10-27 09:45:00,24.88,24.9,24.75,24.8,73000.0,24.88,24.9,24.75,24.8,73000.0
2020-10-27 09:50:00,24.83,24.97,24.8,24.97,39220.0,24.83,24.97,24.8,24.97,39220.0
2020-10-27 09:55:00,24.95,24.98,24.86,24.9,77005.0,24.95,24.98,24.86,24.9,77005.0
2020-10-27 10:00:00,24.89,24.98,24.86,24.88,59465.0,24.89,24.98,24.86,24.88,59465.0
2020-10-27 10:05:00,24.86,24.95,24.84,24.95,45945.0,24.86,24.95,24.84,24.95,45945.0
2020-10-27 10:10:00,24.93,24.95,24.85,24.85,47955.0,24.93,24.95,24.85,24.85,47955.0
2020-10-27 10:15:00,24.85,24.85,24.7,24.71,53485.0,24.85,24.85,24.7,24.71,53485.0
2020-10-27 10:20:00,24.7,24.76,24.7,24.76,29400.0,24.7,24.76,24.7,24.76,29400.0
2020-10-27 10:25:00,24.76,24.81,24.75,24.78,22820.0,24.76,24.81,24.75,24.78,22820.0
2020-10-27 10:30:00,24.8,24.82,24.78,24.8,36485.0,24.8,24.82,24.78,24.8,36485.0
2020-10-27 10:35:00,24.81,24.89,24.8,24.85,30705.0,24.81,24.89,24.8,24.85,30705.0
2020-10-27 10:40:00,24.84,24.84,24.78,24.83,33560.0,24.84,24.84,24.78,24.83,33560.0
2020-10-27 10:45:00,24.82,24.88,24.78,24.88,32940.0,24.82,24.88,24.78,24.88,32940.0
2020-10-27 10:50:00,24.88,25.0,24.87,24.98,156345.0,24.88,25.0,24.87,24.98,156345.0
2020-10-27 10:55:00,24.98,24.99,24.93,24.98,50970.0,24.98,24.99,24.93,24.98,50970.0
2020-10-27 11:00:00,24.99,25.05,24.98,25.04,76955.0,24.99,25.05,24.98,25.04,76955.0
2020-10-27 11:05:00,25.03,25.05,25.01,25.02,39855.0,25.03,25.05,25.01,25.02,39855.0
2020-10-27 11:10:00,25.02,25.03,25.0,25.03,92685.0,25.02,25.03,25.0,25.03,92685.0
2020-10-27 11:15:00,25.03,25.07,25.03,25.03,41490.0,25.03,25.07,25.03,25.03,41490.0
2020-10-27 11:20:00,25.03,25.05,25.02,25.02,31540.0,25.03,25.05,25.02,25.02,31540.0
2020-10-27 11:25:00,25.04,25.05,24.98,24.99,46630.0,25.04,25.05,24.98,24.99,46630.0
2020-10-27 11:30:00,24.99,25.0,24.92,24.93,33060.0,24.99,25.0,24.92,24.93,33060.0
2020-10-27 11:35:00,24.93,24.96,24.91,24.95,45405.0,24.93,24.96,24.91,24.95,45405.0
2020-10-27 11:40:00,24.95,24.99,24.95,24.96,33590.0,24.95,24.99,24.95,24.96,33590.0
2020-10-27 11:45:00,24.96,24.96,24.91,24.92,45045.0,24.96,24.96,24.91,24.92,45045.0
2020-10-27 11:50:00,24.93,24.98,24.92,24.96,43760.0,24.93,24.98,24.92,24.96,43760.0
2020-10-27 11:55:00,24.97,25.05,24.95,25.03,43410.0,24.97,25.05,24.95,25.03,43410.0
2020-10-27 12:00:00,25.04,25.1,25.03,25.05,56790.0,25.04,25.1,25.03,25.05,56790.0
2020-10-27 12:05:00,25.05,25.11,25.03,25.09,511435.0,25.05,25.11,25.03,25.09,511435.0
2020-10-27 12:10:00,25.09,25.1,25.06,25.07,99315.0,25.09,25.1,25.06,25.07,99315.0
2020-10-27 12:15:00,25.06,25.1,25.05,25.1,61885.0,25.06,25.1,25.05,25.1,61885.0
2020-10-27 12:20:00,25.09,25.11,25.07,25.1,88645.0,25.09,25.11,25.07,25.1,88645.0
2020-10-27 12:25:00,25.1,25.12,25.08,25.12,78680.0,25.1,25.12,25.08,25.12,78680.0
2020-10-27 12:30:00,25.12,25.12,25.04,25.04,30170.0,25.12,25.12,25.04,25.04,30170.0
2020-10-27 12:35:00,25.03,25.05,25.0,25.04,34865.0,25.03,25.05,25.0,25.04,34865.0
2020-10-27 12:40:00,25.05,25.05,24.95,24.96,32400.0,25.05,25.05,24.95,24.96,32400.0
2020-10-27 12:45:00,24.97,25.01,24.95,24.97,27395.0,24.97,25.01,24.95,24.97,27395.0
2020-10-27 12:50:00,24.96,25.01,24.95,25.0,22975.0,24.96,25.01,24.95,25.0,22975.0
2020-10-27 12:55:00,25.0,25.01,24.95,24.98,22900.0,25.0,25.01,24.95,24.98,22900.0
2020-10-27 13:00:00,24.99,24.99,24.94,24.98,21005.0,24.99,24.99,24.94,24.98,21005.0
2020-10-27 13:05:00,24.99,25.0,24.95,24.95,17195.0,24.99,25.0,24.95,24.95,17195.0
2020-10-27 13:10:00,24.97,24.98,24.91,24.97,35940.0,24.97,24.98,24.91,24.97,35940.0
2020-10-27 13:15:00,24.97,24.97,24.89,24.9,13165.0,24.97,24.97,24.89,24.9,13165.0
2020-10-27 13:20:00,24.91,24.93,24.88,24.92,17555.0,24.91,24.93,24.88,24.92,17555.0
2020-10-27 13:25:00,24.91,24.91,24.88,24.91,33065.0,24.91,24.91,24.88,24.91,33065.0
2020-10-27 13:30:00,24.9,24.95,24.89,24.91,45350.0,24.9,24.95,24.89,24.91,45350.0
2020-10-27 13:35:00,24.9,24.96,24.89,24.95,25340.0,24.9,24.96,24.89,24.95,25340.0
2020-10-27 13:40:00,24.95,24.99,24.95,24.97,9375.0,24.95,24.99,24.95,24.97,9375.0
2020-10-27 13:45:00,24.98,24.98,24.96,24.96,14840.0,24.98,24.98,24.96,24.96,14840.0
2020-10-27 13:50:00,24.96,24.98,24.95,24.98,22755.0,24.96,24.98,24.95,24.98,22755.0
2020-10-27 13:55:00,24.97,24.98,24.95,24.97,21200.0,24.97,24.98,24.95,24.97,21200.0
2020-10-27 14:00:00,24.98,24.98,24.94,24.95,20000.0,24.98,24.98,24.94,24.95,20000.0
2020-10-27 14:05:00,24.94,24.97,24.92,24.97,20980.0,24.94,24.97,24.92,24.97,20980.0
2020-10-27 14:10:00,24.95,24.96,24.94,24.96,22315.0,24.95,24.96,24.94,24.96,22315.0
2020-10-27 14:15:00,24.97,24.97,24.89,24.91,22520.0,24.97,24.97,24.89,24.91,22520.0
2020-10-27 14:20:00,24.9,24.93,24.89,24.91,25605.0,24.9,24.93,24.89,24.91,25605.0
2020-10-27 14:25:00,24.91,24.92,24.89,24.9,37310.0,24.91,24.92,24.89,24.9,37310.0
2020-10-27 14:30:00,24.9,24.91,24.86,24.87,45820.0,24.9,24.91,24.86,24.87,45820.0
2020-10-27 14:35:00,24.87,24.88,24.85,24.86,21570.0,24.87,24.88,24.85,24.86,21570.0
2020-10-27 14:40:00,24.86,24.9,24.86,24.87,25415.0,24.86,24.9,24.86,24.87,25415.0
2020-10-27 14:45:00,24.87,24.88,24.83,24.87,22705.0,24.87,24.88,24.83,24.87,22705.0
2020-10-27 14:50:00,24.87,24.89,24.86,24.88,22615.0,24.87,24.89,24.86,24.88,22615.0
2020-10-27 14:55:00,24.88,24.88,24.85,24.85,22655.0,24.88,24.88,24.85,24.85,22655.0
2020-10-27 15:00:00,24.86,24.86,24.84,24.85,28750.0,24.86,24.86,24.84,24.85,28750.0
2020-10-27 15:05:00,24.85,24.85,24.81,24.83,27590.0,24.85,24.85,24.81,24.83,27590.0
2020-10-27 15:10:00,24.82,24.84,24.82,24.83,31250.0,24.82,24.84,24.82,24.83,31250.0
2020-10-27 15:15:00,24.81,24.83,24.8,24.83,30050.0,24.81,24.83,24.8,24.83,30050.0
2020-10-27 15:20:00,24.83,24.86,24.82,24.82,36805.0,24.83,24.86,24.82,24.82,36805.0
2020-10-27 15:25:00,24.84,24.84,24.8,24.83,62285.0,24.84,24.84,24.8,24.83,62285.0
2020-10-27 15:30:00,24.83,24.85,24.81,24.83,50585.0,24.83,24.85,24.81,24.83,50585.0
2020-10-27 15:35:00,24.83,24.86,24.79,24.85,60225.0,24.83,24.86,24.79,24.85,60225.0
2020-10-27 15:40:00,24.86,24.87,24.83,24.84,63370.0,24.86,24.87,24.83,24.84,63370.0
2020-10-27 15:45:00,24.85,24.86,24.81,24.85,86685.0,24.85,24.86,24.81,24.85,86685.0
2020-10-27 15:50:00,24.84,24.85,24.78,24.81,216785.0,24.84,24.85,24.78,24.81,216785.0
2020-10-27 15:55:00,24.81,24.85,24.8,24.84,393565.0,24.81,24.85,24.8,24.84,393565.0
2020-10-28 09:30:00,24.62,24.63,24.2,24.22,171160.0,24.62,24.63,24.2,24.22,171160.0
2020-10-28 09:35:00,24.19,24.31,24.17,24.25,33830.0,24.19,24.31,24.17,24.25,33830.0
2020-10-28 09:40:00,24.24,24.28,24.13,24.24,45340.0,24.24,24.28,24.13,24.24,45340.0
2020-10-28 09:45:00,24.24,24.27,24.17,24.19,72675.0,24.24,24.27,24.17,24.19,72675.0
2020-10-28 09:50:00,24.17,24.18,24.05,24.1,60545.0,24.17,24.18,24.05,24.1,60545.0
2020-10-28 09:55:00,24.08,24.22,24.08,24.17,24200.0,24.08,24.22,24.08,24.17,24200.0
2020-10-28 10:00:00,24.17,24.19,24.02,24.02,70730.0,24.17,24.19,24.02,24.02,70730.0
2020-10-28 10:05:00,24.02,24.09,23.94,24.07,74895.0,24.02,24.09,23.94,24.07,74895.0
2020-10-28 10:10:00,24.05,24.06,23.92,23.92,47295.0,24.05,24.06,23.92,23.92,47295.0
2020-10-28 10:15:00,23.96,24.02,23.92,23.99,79035.0,23.96,24.02,23.92,23.99,79035.0
2020-10-28 10:20:00,24.0,24.02,23.96,23.96,58330.0,24.0,24.02,23.96,23.96,58330.0
2020-10-28 10:25:00,23.97,23.99,23.88,23.93,54525.0,23.97,23.99,23.88,23.93,54525.0
2020-10-28 10:30:00,23.93,24.04,23.89,24.02,22500.0,23.93,24.04,23.89,24.02,22500.0
2020-10-28 10:35:00,24.02,24.04,23.96,23.98,21280.0,24.02,24.04,23.96,23.98,21280.0
2020-10-28 10:40:00,23.97,24.0,23.95,23.98,24035.0,23.97,24.0,23.95,23.98,24035.0
2020-10-28 10:45:00,23.97,24.01,23.88,23.9,31870.0,23.97,24.01,23.88,23.9,31870.0
2020-10-28 10:50:00,23.9,23.95,23.82,23.89,251710.0,23.9,23.95,23.82,23.89,251710.0
2020-10-28 10:55:00,23.89,24.05,23.87,24.05,15055.0,23.89,24.05,23.87,24.05,15055.0
2020-10-28 11:00:00,24.02,24.1,23.94,23.95,185330.0,24.02,24.1,23.94,23.95,185330.0
2020-10-28 11:05:00,23.96,23.99,23.96,23.96,20045.0,23.96,23.99,23.96,23.96,20045.0
2020-10-28 11:10:00,23.96,23.99,23.95,23.97,40440.0,23.96,23.99,23.95,23.97,40440.0
2020-10-28 11:15:00,23.97,23.97,23.88,23.88,38905.0,23.97,23.97,23.88,23.88,38905.0
2020-10-28 11:20:00,23.9,23.93,23.89,23.93,17240.0,23.9,23.93,23.89,23.93,17240.0
2020-10-28 11:25:00,23.91,23.91,23.81,23.86,54730.0,23.91,23.91,23.81,23.86,54730.0
2020-10-28 11:30:00,23.86,23.86,23.79,23.83,31050.0,23.86,23.86,23.79,23.83,31050.0
2020-10-28 11:35:00,23.85,23.87,23.8,23.82,13190.0,23.85,23.87,23.8,23.82,13190.0
2020-10-28 11:40:00,23.82,23.91,23.8,23.89,23890.0,23.82,23.91,23.8,23.89,23890.0
2020-10-28 11:45:00,23.9,23.9,23.85,23.86,41960.0,23.9,23.9,23.85,23.86,41960.0
2020-10-28 11:50:00,23.85,23.93,23.83,23.9,22955.0,23.85,23.93,23.83,23.9,22955.0
2020-10-28 11:55:00,23.88,23.94,23.84,23.88,18330.0,23.88,23.94,23.84,23.88,18330.0
2020-10-28 12:00:00,23.87,23.88,23.83,23.85,20670.0,23.87,23.88,23.83,23.85,20670.0
2020-10-28 12:05:00,23.83,23.88,23.83,23.86,22310.0,23.83,23.88,23.83,23.86,22310.0
2020-10-28 12:10:00,23.85,23.91,23.84,23.87,33760.0,23.85,23.91,23.84,23.87,33760.0
2020-10-28 12:15:00,23.91,23.92,23.87,23.88,29790.0,23.91,23.92,23.87,23.88,29790.0
2020-10-28 12:20:00,23.89,23.89,23.84,23.88,19235.0,23.89,23.89,23.84,23.88,19235.0
2020-10-28 12:25:00,23.88,23.88,23.84,23.86,21165.0,23.88,23.88,23.84,23.86,21165.0
2020-10-28 12:30:00,23.85,23.96,23.85,23.96,140915.0,23.85,23.96,23.85,23.96,140915.0
2020-10-28 12:35:00,23.96,23.97,23.9,23.92,64375.0,23.96,23.97,23.9,23.92,64375.0
2020-10-28 12:40:00,23.9,23.94,23.9,23.93,32145.0,23.9,23.94,23.9,23.93,32145.0
2020-10-28 12:45:00,23.93,23.95,23.89,23.92,34315.0,23.93,23.95,23.89,23.92,34315.0
2020-10-28 12:50:00,23.92,23.95,23.91,23.95,20790.0,23.92,23.95,23.91,23.95,20790.0
2020-10-28 12:55:00,23.95,23.96,23.93,23.93,80320.0,23.95,23.96,23.93,23.93,80320.0
2020-10-28 13:00:00,23.92,23.97,23.92,23.95,47515.0,23.92,23.97,23.92,23.95,47515.0
2020-10-28 13:05:00,23.95,23.95,23.91,23.92,35685.0,23.95,23.95,23.91,23.92,35685.0
2020-10-28 13:10:00,23.92,23.93,23.89,23.93,26195.0,23.92,23.93,23.89,23.93,26195.0
2020-10-28 13:15:00,23.93,23.97,23.93,23.97,75470.0,23.93,23.97,23.93,23.97,75470.0
2020-10-28 13:20:00,23.96,23.96,23.93,23.96,38310.0,23.96,23.96,23.93,23.96,38310.0
2020-10-28 13:25:00,23.95,23.98,23.94,23.97,28120.0,23.95,23.98,23.94,23.97,28120.0
2020-10-28 13:30:00,23.98,24.0,23.95,23.98,46150.0,23.98,24.0,23.95,23.98,46150.0
2020-10-28 13:35:00,23.99,24.03,23.98,24.01,79335.0,23.99,24.03,23.98,24.01,79335.0
2020-10-28 13:40:00,24.01,24.03,23.98,24.0,38865.0,24.01,24.03,23.98,24.0,38865.0
2020-10-28 13:45:00,23.99,24.04,23.99,24.02,35835.0,23.99,24.04,23.99,24.02,35835.0
2020-10-28 13:50:00,24.03,24.03,23.99,24.0,57525.0,24.03,24.03,23.99,24.0,57525.0
2020-10-28 13:55:00,24.0,24.0,23.97,23.99,40710.0,24.0,24.0,23.97,23.99,40710.0
2020-10-28 14:00:00,23.98,24.0,23.94,23.97,49505.0,23.98,24.0,23.94,23.97,49505.0
2020-10-28 14:05:00,23.96,23.98,23.92,23.94,61375.0,23.96,23.98,23.92,23.94,61375.0
2020-10-28 14:10:00,23.93,23.93,23.88,23.9,32310.0,23.93,23.93,23.88,23.9,32310.0
2020-10-28 14:15:00,23.89,23.9,23.85,23.88,25480.0,23.89,23.9,23.85,23.88,25480.0
2020-10-28 14:20:00,23.9,23.95,23.89,23.95,57725.0,23.9,23.95,23.89,23.95,57725.0
2020-10-28 14:25:00,23.96,23.97,23.92,23.94,49590.0,23.96,23.97,23.92,23.94,49590.0
2020-10-28 14:30:00,23.95,23.97,23.91,23.93,41365.0,23.95,23.97,23.91,23.93,41365.0
2020-10-28 14:35:00,23.93,23.94,23.89,23.9,40115.0,23.93,23.94,23.89,23.9,40115.0
2020-10-28 14:40:00,23.89,23.92,23.88,23.92,26425.0,23.89,23.92,23.88,23.92,26425.0
2020-10-28 14:45:00,23.91,23.93,23.9,23.91,30025.0,23.91,23.93,23.9,23.91,30025.0
2020-10-28 14:50:00,23.9,23.93,23.84,23.84,20420.0,23.9,23.93,23.84,23.84,20420.0
2020-10-28 14:55:00,23.84,23.98,23.84,23.94,78420.0,23.84,23.98,23.84,23.94,78420.0
2020-10-28 15:00:00,23.94,23.95,23.88,23.9,104130.0,23.94,23.95,23.88,23.9,104130.0
2020-10-28 15:05:00,23.9,23.94,23.89,23.89,30270.0,23.9,23.94,23.89,23.89,30270.0
2020-10-28 15:10:00,23.91,23.95,23.87,23.92,57960.0,23.91,23.95,23.87,23.92,57960.0
2020-10-28 15:15:00,23.91,23.94,23.89,23.92,41835.0,23.91,23.94,23.89,23.92,41835.0
2020-10-28 15:20:00,23.92,24.01,23.91,24.01,42955.0,23.92,24.01,23.91,24.01,42955.0
2020-10-28 15:25:00,24.02,24.04,23.96,23.98,49655.0,24.02,24.04,23.96,23.98,49655.0
2020-10-28 15:30:00,23.97,24.03,23.97,24.0,68975.0,23.97,24.03,23.97,24.0,68975.0
2020-10-28 15:35:00,24.0,24.0,23.91,23.92,62865.0,24.0,24.0,23.91,23.92,62865.0
2020-10-28 15:40:00,23.92,23.94,23.89,23.89,65000.0,23.92,23.94,23.89,23.89,65000.0
2020-10-28 15:45:00,23.91,23.93,23.86,23.89,84945.0,23.91,23.93,23.86,23.89,84945.0
2020-10-28 15:50:00,23.87,23.92,23.82,23.82,131980.0,23.87,23.92,23.82,23.82,131980.0
2020-10-28 15:55:00,23.82,23.84,23.77,23.8,383740.0,23.82,23.84,23.77,23.8,383740.0
2020-10-29 09:30:00,23.95,24.14,23.94,24.07,150815.0,23.95,24.14,23.94,24.07,150815.0
2020-10-29 09:35:00,24.09,24.19,23.84,23.99,47995.0,24.09,24.19,23.84,23.99,47995.0
2020-10-29 09:40:00,23.97,23.97,23.84,23.89,22495.0,23.97,23.97,23.84,23.89,22495.0
2020-10-29 09:45:00,23.94,24.05,23.86,23.94,26710.0,23.94,24.05,23.86,23.94,26710.0
2020-10-29 09:50:00,23.94,24.02,23.9,23.91,42645.0,23.94,24.02,23.9,23.91,42645.0
2020-10-29 09:55:00,23.92,24.06,23.81,23.81,67580.0,23.92,24.06,23.81,23.81,67580.0
2020-10-29 10:00:00,23.86,23.95,23.86,23.9,47385.0,23.86,23.95,23.86,23.9,47385.0
2020-10-29 10:05:00,23.92,23.92,23.8,23.85,29385.0,23.92,23.92,23.8,23.85,29385.0
2020-10-29 10:10:00,23.85,23.85,23.73,23.79,84775.0,23.85,23.85,23.73,23.79,84775.0
2020-10-29 10:15:00,23.79,23.91,23.79,23.88,32780.0,23.79,23.91,23.79,23.88,32780.0
2020-10-29 10:20:00,23.87,23.94,23.86,23.9,30035.0,23.87,23.94,23.86,23.9,30035.0
2020-10-29 10:25:00,23.9,23.92,23.87,23.89,20835.0,23.9,23.92,23.87,23.89,20835.0
2020-10-29 10:30:00,23.89,23.92,23.81,23.82,36985.0,23.89,23.92,23.81,23.82,36985.0
2020-10-29 10:35:00,23.81,23.83,23.73,23.79,33380.0,23.81,23.83,23.73,23.79,33380.0
2020-10-29 10:40:00,23.79,23.85,23.79,23.85,17110.0,23.79,23.85,23.79,23.85,17110.0
2020-10-29 10:45:00,23.86,23.86,23.79,23.82,35670.0,23.86,23.86,23.79,23.82,35670.0
2020-10-29 10:50:00,23.85,23.85,23.78,23.83,27730.0,23.85,23.85,23.78,23.83,27730.0
2020-10-29 10:55:00,23.86,23.9,23.86,23.88,8800.0,23.86,23.9,23.86,23.88,8800.0
2020-10-29 11:00:00,23.89,23.93,23.86,23.89,151835.0,23.89,23.93,23.86,23.89,151835.0
2020-10-29 11:05:00,23.9,23.91,23.83,23.83,45725.0,23.9,23.91,23.83,23.83,45725.0
2020-10-29 11:10:00,23.83,23.9,23.83,23.89,45055.0,23.83,23.9,23.83,23.89,45055.0
2020-10-29 11:15:00,23.88,23.92,23.87,23.91,47790.0,23.88,23.92,23.87,23.91,47790.0
2020-10-29 11:20:00,23.9,23.91,23.88,23.9,34620.0,23.9,23.91,23.88,23.9,34620.0
2020-10-29 11:25:00,23.9,23.9,23.88,23.89,66220.0,23.9,23.9,23.88,23.89,66220.0
2020-10-29 11:30:00,23.89,23.9,23.82,23.84,56235.0,23.89,23.9,23.82,23.84,56235.0
2020-10-29 11:35:00,23.86,23.87,23.83,23.87,102890.0,23.86,23.87,23.83,23.87,102890.0
2020-10-29 11:40:00,23.87,23.87,23.81,23.81,49395.0,23.87,23.87,23.81,23.81,49395.0
2020-10-29 11:45:00,23.81,23.83,23.75,23.77,88595.0,23.81,23.83,23.75,23.77,88595.0
2020-10-29 11:50:00,23.77,23.8,23.77,23.78,66520.0,23.77,23.8,23.77,23.78,66520.0
2020-10-29 11:55:00,23.79,23.83,23.75,23.81,37475.0,23.79,23.83,23.75,23.81,37475.0
2020-10-29 12:00:00,23.81,23.82,23.76,23.76,59485.0,23.81,23.82,23.76,23.76,59485.0
2020-10-29 12:05:00,23.77,23.82,23.76,23.8,14500.0,23.77,23.82,23.76,23.8,14500.0
2020-10-29 12:10:00,23.81,23.82,23.79,23.81,32485.0,23.81,23.82,23.79,23.81,32485.0
2020-10-29 12:15:00,23.82,23.83,23.8,23.82,54065.0,23.82,23.83,23.8,23.82,54065.0
2020-10-29 12:20:00,23.82,23.83,23.8,23.81,32995.0,23.82,23.83,23.8,23.81,32995.0
2020-10-29 12:25:00,23.82,23.83,23.79,23.83,24470.0,23.82,23.83,23.79,23.83,24470.0
2020-10-29 12:30:00,23.82,23.83,23.81,23.82,14500.0,23.82,23.83,23.81,23.82,14500.0
2020-10-29 12:35:00,23.82,23.86,23.82,23.85,21415.0,23.82,23.86,23.82,23.85,21415.0
2020-10-29 12:40:00,23.85,23.86,23.84,23.85,44050.0,23.85,23.86,23.84,23.85,44050.0
2020-10-29 12:45:00,23.85,23.9,23.85,23.89,19145.0,23.85,23.9,23.85,23.89,19145.0
2020-10-29 12:50:00,23.88,23.88,23.83,23.83,19250.0,23.88,23.88,23.83,23.83,19250.0
2020-10-29 12:55:00,23.8,23.83,23.8,23.81,14075.0,23.8,23.83,23.8,23.81,14075.0
2020-10-29 13:00:00,23.82,23.82,23.8,23.82,15535.0,23.82,23.82,23.8,23.82,15535.0
2020-10-29 13:05:00,23.82,23.85,23.8,23.81,24300.0,23.82,23.85,23.8,23.81,24300.0
2020-10-29 13:10:00,23.81,23.81,23.77,23.79,23250.0,23.81,23.81,23.77,23.79,23250.0
2020-10-29 13:15:00,23.78,23.81,23.77,23.77,21300.0,23.78,23.81,23.77,23.77,21300.0
2020-10-29 13:20:00,23.77,23.83,23.77,23.83,26125.0,23.77,23.83,23.77,23.83,26125.0
2020-10-29 13:25:00,23.82,23.84,23.79,23.81,35550.0,23.82,23.84,23.79,23.81,35550.0
2020-10-29 13:30:00,23.81,23.82,23.77,23.82,23315.0,23.81,23.82,23.77,23.82,23315.0
2020-10-29 13:35:00,23.81,23.81,23.77,23.77,20655.0,23.81,23.81,23.77,23.77,20655.0
2020-10-29 13:40:00,23.78,23.78,23.75,23.75,13630.0,23.78,23.78,23.75,23.75,13630.0
2020-10-29 13:45:00,23.75,23.76,23.74,23.76,16250.0,23.75,23.76,23.74,23.76,16250.0
2020-10-29 13:50:00,23.76,23.78,23.72,23.78,26195.0,23.76,23.78,23.72,23.78,26195.0
2020-10-29 13:55:00,23.78,23.8,23.77,23.79,24185.0,23.78,23.8,23.77,23.79,24185.0
2020-10-29 14:00:00,23.8,23.83,23.78,23.79,55565.0,23.8,23.83,23.78,23.79,55565.0
2020-10-29 14:05:00,23.8,23.81,23.78,23.8,34225.0,23.8,23.81,23.78,23.8,34225.0
2020-10-29 14:10:00,23.81,23.82,23.8,23.8,28000.0,23.81,23.82,23.8,23.8,28000.0
2020-10-29 14:15:00,23.81,23.84,23.8,23.83,54030.0,23.81,23.84,23.8,23.83,54030.0
2020-10-29 14:20:00,23.83,23.88,23.83,23.86,126525.0,23.83,23.88,23.83,23.86,126525.0
2020-10-29 14:25:00,23.86,23.9,23.84,23.88,52495.0,23.86,23.9,23.84,23.88,52495.0
2020-10-29 14:30:00,23.88,23.88,23.84,23.87,35080.0,23.88,23.88,23.84,23.87,35080.0
2020-10-29 14:35:00,23.87,23.87,23.8,23.81,45980.0,23.87,23.87,23.8,23.81,45980.0
2020-10-29 14:40:00,23.81,23.82,23.8,23.8,39525.0,23.81,23.82,23.8,23.8,39525.0
2020-10-29 14:45:00,23.8,23.8,23.74,23.74,16535.0,23.8,23.8,23.74,23.74,16535.0
2020-10-29 14:50:00,23.74,23.75,23.68,23.69,48750.0,23.74,23.75,23.68,23.69,48750.0
2020-10-29 14:55:00,23.7,23.76,23.7,23.74,146590.0,23.7,23.76,23.7,23.74,146590.0
2020-10-29 15:00:00,23.74,23.79,23.7,23.77,68610.0,23.74,23.79,23.7,23.77,68610.0
2020-10-29 15:05:00,23.77,23.81,23.75,23.75,53890.0,23.77,23.81,23.75,23.75,53890.0
2020-10-29 15:10:00,23.77,23.79,23.72,23.76,46700.0,23.77,23.79,23.72,23.76,46700.0
2020-10-29 15:15:00,23.76,23.81,23.72,23.8,48885.0,23.76,23.81,23.72,23.8,48885.0
2020-10-29 15:20:00,23.79,23.81,23.76,23.8,39975.0,23.79,23.81,23.76,23.8,39975.0
2020-10-29 15:25:00,23.79,23.81,23.74,23.74,68405.0,23.79,23.81,23.74,23.74,68405.0
2020-10-29 15:30:00,23.74,23.76,23.7,23.72,84335.0,23.74,23.76,23.7,23.72,84335.0
2020-10-29 15:35:00,23.72,23.75,23.68,23.74,55215.0,23.72,23.75,23.68,23.74,55215.0
2020-10-29 15:40:00,23.75,23.78,23.73,23.76,81135.0,23.75,23.78,23.73,23.76,81135.0
2020-10-29 15:45:00,23.76,23.81,23.74,23.79,374275.0,23.76,23.81,23.74,23.79,374275.0
2020-10-29 15:50:00,23.78,23.79,23.71,23.71,203305.0,23.78,23.79,23.71,23.71,203305.0
2020-10-29 15:55:00,23.73,23.73,23.6,23.6,446875.0,23.73,23.73,23.6,23.6,446875.0
2020-10-30 09:30:00,23.6,23.62,22.89,22.9,327165.0,23.6,23.62,22.89,22.9,327165.0
2020-10-30 09:35:00,22.89,23.0,22.74,22.75,183365.0,22.89,23.0,22.74,22.75,183365.0
2020-10-30 09:40:00,22.78,23.0,22.42,22.47,527665.0,22.78,23.0,22.42,22.47,527665.0
2020-10-30 09:45:00,22.5,22.52,22.24,22.38,436680.0,22.5,22.52,22.24,22.38,436680.0
2020-10-30 09:50:00,22.4,22.7,22.1,22.1,483705.0,22.4,22.7,22.1,22.1,483705.0
2020-10-30 09:55:00,22.15,22.15,21.68,21.75,457700.0,22.15,22.15,21.68,21.75,457700.0
2020-10-30 10:00:00,21.71,22.22,21.6,22.1,1109020.0,21.71,22.22,21.6,22.1,1109020.0
2020-10-30 10:05:00,22.11,22.27,22.0,22.06,365220.0,22.11,22.27,22.0,22.06,365220.0
2020-10-30 10:10:00,22.06,22.16,21.93,22.13,231675.0,22.06,22.16,21.93,22.13,231675.0
2020-10-30 10:15:00,22.12,22.14,21.84,21.84,128155.0,22.12,22.14,21.84,21.84,128155.0
2020-10-30 10:20:00,21.88,21.99,21.76,21.89,376960.0,21.88,21.99,21.76,21.89,376960.0
2020-10-30 10:25:00,21.92,21.95,21.78,21.79,157775.0,21.92,21.95,21.78,21.79,157775.0
2020-10-30 10:30:00,21.77,21.85,21.71,21.76,543730.0,21.77,21.85,21.71,21.76,543730.0
2020-10-30 10:35:00,21.79,21.79,21.61,21.67,121295.0,21.79,21.79,21.61,21.67,121295.0
2020-10-30 10:40:00,21.66,21.82,21.64,21.8,359545.0,21.66,21.82,21.64,21.8,359545.0
2020-10-30 10:45:00,21.79,21.82,21.65,21.73,127775.0,21.79,21.82,21.65,21.73,127775.0
2020-10-30 10:50:00,21.73,21.75,21.51,21.62,173705.0,21.73,21.75,21.51,21.62,173705.0
2020-10-30 10:55:00,21.61,21.64,21.56,21.6,248620.0,21.61,21.64,21.56,21.6,248620.0
2020-10-30 11:00:00,21.58,21.68,21.55,21.64,203815.0,21.58,21.68,21.55,21.64,203815.0
2020-10-30 11:05:00,21.64,21.64,21.51,21.52,76825.0,21.64,21.64,21.51,21.52,76825.0
2020-10-30 11:10:00,21.53,21.61,21.46,21.54,301260.0,21.53,21.61,21.46,21.54,301260.0
2020-10-30 11:15:00,21.54,21.55,21.41,21.5,177405.0,21.54,21.55,21.41,21.5,177405.0
2020-10-30 11:20:00,21.49,21.58,21.38,21.55,178460.0,21.49,21.58,21.38,21.55,178460.0
2020-10-30 11:25:00,21.55,21.56,21.38,21.39,120205.0,21.55,21.56,21.38,21.39,120205.0
2020-10-30 11:30:00,21.38,21.44,21.35,21.41,262190.0,21.38,21.44,21.35,21.41,262190.0
2020-10-30 11:35:00,21.41,21.58,21.4,21.47,299280.0,21.41,21.58,21.4,21.47,299280.0
2020-10-30 11:40:00,21.47,21.6,21.46,21.57,104255.0,21.47,21.6,21.46,21.57,104255.0
2020-10-30 11:45:00,21.57,21.61,21.51,21.61,159600.0,21.57,21.61,21.51,21.61,159600.0
2020-10-30 11:50:00,21.6,21.64,21.55,21.64,150045.0,21.6,21.64,21.55,21.64,150045.0
2020-10-30 11:55:00,21.64,21.72,21.61,21.69,132805.0,21.64,21.72,21.61,21.69,132805.0
2020-10-30 12:00:00,21.68,21.82,21.66,21.82,144165.0,21.68,21.82,21.66,21.82,144165.0
2020-10-30 12:05:00,21.82,21.88,21.82,21.86,102840.0,21.82,21.88,21.82,21.86,102840.0
2020-10-30 12:10:00,21.86,21.94,21.86,21.93,92455.0,21.86,21.94,21.86,21.93,92455.0
2020-10-30 12:15:00,21.94,22.05,21.92,22.0,121975.0,21.94,22.05,21.92,22.0,121975.0
2020-10-30 12:20:00,22.0,22.14,22.0,22.14,92410.0,22.0,22.14,22.0,22.14,92410.0
2020-10-30 12:25:00,22.14,22.3,22.13,22.25,99310.0,22.14,22.3,22.13,22.25,99310.0
2020-10-30 12:30:00,22.27,22.3,22.05,22.12,143365.0,22.27,22.3,22.05,22.12,143365.0
2020-10-30 12:35:00,22.1,22.22,22.07,22.2,604475.0,22.1,22.22,22.07,22.2,604475.0
2020-10-30 12:40:00,22.21,22.27,22.16,22.19,120270.0,22.21,22.27,22.16,22.19,120270.0
2020-10-30 12:45:00,22.16,22.2,22.08,22.09,49650.0,22.16,22.2,22.08,22.09,49650.0
2020-10-30 12:50:00,22.09,22.09,21.94,21.95,544495.0,22.09,22.09,21.94,21.95,544495.0
2020-10-30 12:55:00,21.95,21.95,21.84,21.87,63535.0,21.95,21.95,21.84,21.87,63535.0
2020-10-30 13:00:00,21.88,21.95,21.8,21.84,72710.0,21.88,21.95,21.8,21.84,72710.0
2020-10-30 13:05:00,21.83,21.85,21.76,21.83,132080.0,21.83,21.85,21.76,21.83,132080.0
2020-10-30 13:10:00,21.84,21.93,21.8,21.8,59325.0,21.84,21.93,21.8,21.8,59325.0
2020-10-30 13:15:00,21.81,21.81,21.7,21.72,72035.0,21.81,21.81,21.7,21.72,72035.0
2020-10-30 13:20:00,21.69,21.79,21.66,21.73,78480.0,21.69,21.79,21.66,21.73,78480.0
2020-10-30 13:25:00,21.75,21.89,21.71,21.88,88545.0,21.75,21.89,21.71,21.88,88545.0
2020-10-30 13:30:00,21.87,21.94,21.84,21.86,42000.0,21.87,21.94,21.84,21.86,42000.0
2020-10-30 13:35:00,21.86,21.86,21.79,21.84,40745.0,21.86,21.86,21.79,21.84,40745.0
2020-10-30 13:40:00,21.82,21.88,21.8,21.86,40775.0,21.82,21.88,21.8,21.86,40775.0
2020-10-30 13:45:00,21.86,21.9,21.82,21.89,43450.0,21.86,21.9,21.82,21.89,43450.0
2020-10-30 13:50:00,21.9,21.96,21.89,21.9,45745.0,21.9,21.96,21.89,21.9,45745.0
2020-10-30 13:55:00,21.91,21.97,21.91,21.96,41170.0,21.91,21.97,21.91,21.96,41170.0
2020-10-30 14:00:00,21.94,21.95,21.86,21.92,100260.0,21.94,21.95,21.86,21.92,100260.0
2020-10-30 14:05:00,21.94,22.0,21.92,21.98,40750.0,21.94,22.0,21.92,21.98,40750.0
2020-10-30 14:10:00,21.98,21.99,21.92,21.92,33695.0,21.98,21.99,21.92,21.92,33695.0
2020-10-30 14:15:00,21.93,21.99,21.93,21.97,33705.0,21.93,21.99,21.93,21.97,33705.0
2020-10-30 14:20:00,21.97,21.99,21.86,21.89,60175.0,21.97,21.99,21.86,21.89,60175.0
2020-10-30 14:25:00,21.89,21.9,21.74,21.77,69460.0,21.89,21.9,21.74,21.77,69460.0
2020-10-30 14:30:00,21.76,21.85,21.76,21.81,72990.0,21.76,21.85,21.76,21.81,72990.0
2020-10-30 14:35:00,21.8,21.86,21.77,21.86,51625.0,21.8,21.86,21.77,21.86,51625.0
2020-10-30 14:40:00,21.85,21.85,21.78,21.8,41245.0,21.85,21.85,21.78,21.8,41245.0
2020-10-30 14:45:00,21.82,21.91,21.8,21.91,35720.0,21.82,21.91,21.8,21.91,35720.0
2020-10-30 14:50:00,21.91,22.03,21.84,22.03,182685.0,21.91,22.03,21.84,22.03,182685.0
2020-10-30 14:55:00,22.02,22.13,22.0,22.11,66015.0,22.02,22.13,22.0,22.11,66015.0
2020-10-30 15:00:00,22.09,22.11,22.06,22.11,97050.0,22.09,22.11,22.06,22.11,97050.0
2020-10-30 15:05:00,22.11,22.13,22.02,22.07,55375.0,22.11,22.13,22.02,22.07,55375.0
2020-10-30 15:10:00,22.06,22.2,22.04,22.2,184185.0,22.06,22.2,22.04,22.2,184185.0
2020-10-30 15:15:00,22.19,22.24,22.14,22.22,243305.0,22.19,22.24,22.14,22.22,243305.0
2020-10-30 15:20:00,22.22,22.27,22.21,22.25,160655.0,22.22,22.27,22.21,22.25,160655.0
2020-10-30 15:25:00,22.23,22.24,22.2,22.21,219165.0,22.23,22.24,22.2,22.21,219165.0
2020-10-30 15:30:00,22.21,22.21,22.12,22.13,343825.0,22.21,22.21,22.12,22.13,343825.0
2020-10-30 15:35:00,22.13,22.14,21.97,22.06,341225.0,22.13,22.14,21.97,22.06,341225.0
2020-10-30 15:40:00,22.08,22.08,21.98,22.01,261560.0,22.08,22.08,21.98,22.01,261560.0
2020-10-30 15:45:00,22.03,22.04,21.95,22.01,260065.0,22.03,22.04,21.95,22.01,260065.0
2020-10-30 15:50:00,22.01,22.02,21.88,21.88,518890.0,22.01,22.02,21.88,21.88,518890.0
2020-10-30 15:55:00,21.88,22.13,21.85,22.07,1148260.0,21.88,22.13,21.85,22.07,1148260.0
2020-11-02 09:30:00,22.2,22.29,22.01,22.08,215345.0,22.2,22.29,22.01,22.08,215345.0
2020-11-02 09:35:00,22.04,22.17,21.99,22.16,87420.0,22.04,22.17,21.99,22.16,87420.0
2020-11-02 09:40:00,22.19,22.25,22.06,22.14,38380.0,22.19,22.25,22.06,22.14,38380.0
2020-11-02 09:45:00,22.17,22.19,22.03,22.13,56920.0,22.17,22.19,22.03,22.13,56920.0
2020-11-02 09:50:00,22.15,22.2,22.06,22.07,32500.0,22.15,22.2,22.06,22.07,32500.0
2020-11-02 09:55:00,22.08,22.17,22.06,22.08,24920.0,22.08,22.17,22.06,22.08,24920.0
2020-11-02 10:00:00,22.08,22.16,22.08,22.13,29025.0,22.08,22.16,22.08,22.13,29025.0
2020-11-02 10:05:00,22.11,22.11,22.0,22.02,81885.0,22.11,22.11,22.0,22.02,81885.0
2020-11-02 10:10:00,22.01,22.19,22.0,22.19,90355.0,22.01,22.19,22.0,22.19,90355.0
2020-11-02 10:15:00,22.18,22.22,22.09,22.19,53455.0,22.18,22.22,22.09,22.19,53455.0
2020-11-02 10:20:00,22.19,22.24,22.13,22.2,60090.0,22.19,22.24,22.13,22.2,60090.0
2020-11-02 10:25:00,22.21,22.24,22.17,22.19,49175.0,22.21,22.24,22.17,22.19,49175.0
2020-11-02 10:30:00,22.19,22.19,22.02,22.06,46770.0,22.19,22.19,22.02,22.06,46770.0
2020-11-02 10:35:00,22.02,22.06,22.0,22.01,27805.0,22.02,22.06,22.0,22.01,27805.0
2020-11-02 10:40:00,22.04,22.07,22.04,22.07,15200.0,22.04,22.07,22.04,22.07,15200.0
2020-11-02 10:45:00,22.07,22.2,22.07,22.2,23180.0,22.07,22.2,22.07,22.2,23180.0
2020-11-02 10:50:00,22.22,22.26,22.18,22.22,41560.0,22.22,22.26,22.18,22.22,41560.0
2020-11-02 10:55:00,22.23,22.26,22.17,22.2,38250.0,22.23,22.26,22.17,22.2,38250.0
2020-11-02 11:00:00,22.2,22.26,22.19,22.24,48775.0,22.2,22.26,22.19,22.24,48775.0
2020-11-02 11:05:00,22.23,22.23,22.17,22.17,40485.0,22.23,22.23,22.17,22.17,40485.0
2020-11-02 11:10:00,22.18,22.18,22.11,22.18,17395.0,22.18,22.18,22.11,22.18,17395.0
2020-11-02 11:15:00,22.17,22.17,22.07,22.09,38850.0,22.17,22.17,22.07,22.09,38850.0
2020-11-02 11:20:00,22.11,22.11,22.05,22.08,26585.0,22.11,22.11,22.05,22.08,26585.0
2020-11-02 11:25:00,22.05,22.12,22.05,22.08,63720.0,22.05,22.12,22.05,22.08,63720.0
2020-11-02 11:30:00,22.09,22.16,22.09,22.13,20180.0,22.09,22.16,22.09,22.13,20180.0
2020-11-02 11:35:00,22.12,22.16,22.11,22.12,28300.0,22.12,22.16,22.11,22.12,28300.0
2020-11-02 11:40:00,22.13,22.16,22.12,22.15,52520.0,22.13,22.16,22.12,22.15,52520.0
2020-11-02 11:45:00,22.19,22.21,22.15,22.16,32870.0,22.19,22.21,22.15,22.16,32870.0
2020-11-02 11:50:00,22.15,22.25,22.15,22.24,24645.0,22.15,22.25,22.15,22.24,24645.0
2020-11-02 11:55:00,22.24,22.24,22.19,22.2,21015.0,22.24,22.24,22.19,22.2,21015.0
2020-11-02 12:00:00,22.2,22.22,22.13,22.15,33935.0,22.2,22.22,22.13,22.15,33935.0
2020-11-02 12:05:00,22.15,22.17,22.14,22.16,45685.0,22.15,22.17,22.14,22.16,45685.0
2020-11-02 12:10:00,22.16,22.17,22.08,22.09,67665.0,22.16,22.17,22.08,22.09,67665.0
2020-11-02 12:15:00,22.08,22.15,22.08,22.13,39615.0,22.08,22.15,22.08,22.13,39615.0
2020-11-02 12:20:00,22.14,22.18,22.13,22.15,24000.0,22.14,22.18,22.13,22.15,24000.0
2020-11-02 12:25:00,22.17,22.22,22.15,22.19,50010.0,22.17,22.22,22.15,22.19,50010.0
2020-11-02 12:30:00,22.2,22.2,22.13,22.16,22790.0,22.2,22.2,22.13,22.16,22790.0
2020-11-02 12:35:00,22.17,22.18,22.12,22.14,19650.0,22.17,22.18,22.12,22.14,19650.0
2020-11-02 12:40:00,22.14,22.15,22.09,22.1,21500.0,22.14,22.15,22.09,22.1,21500.0
2020-11-02 12:45:00,22.1,22.13,22.09,22.11,20310.0,22.1,22.13,22.09,22.11,20310.0
2020-11-02 12:50:00,22.11,22.13,22.09,22.11,24960.0,22.11,22.13,22.09,22.11,24960.0
2020-11-02 12:55:00,22.09,22.13,22.07,22.11,50415.0,22.09,22.13,22.07,22.11,50415.0
2020-11-02 13:00:00,22.09,22.13,22.08,22.1,27920.0,22.09,22.13,22.08,22.1,27920.0
2020-11-02 13:05:00,22.09,22.12,22.07,22.1,17600.0,22.09,22.12,22.07,22.1,17600.0
2020-11-02 13:10:00,22.11,22.15,22.08,22.15,19525.0,22.11,22.15,22.08,22.15,19525.0
2020-11-02 13:15:00,22.14,22.18,22.08,22.08,29500.0,22.14,22.18,22.08,22.08,29500.0
2020-11-02 13:20:00,22.09,22.13,22.08,22.11,21785.0,22.09,22.13,22.08,22.11,21785.0
2020-11-02 13:25:00,22.09,22.12,22.06,22.08,30550.0,22.09,22.12,22.06,22.08,30550.0
2020-11-02 13:30:00,22.09,22.1,22.01,22.04,146470.0,22.09,22.1,22.01,22.04,146470.0
2020-11-02 13:35:00,22.06,22.1,22.01,22.03,33270.0,22.06,22.1,22.01,22.03,33270.0
2020-11-02 13:40:00,22.03,22.04,22.0,22.02,64465.0,22.03,22.04,22.0,22.02,64465.0
2020-11-02 13:45:00,22.01,22.02,21.99,22.0,176845.0,22.01,22.02,21.99,22.0,176845.0
2020-11-02 13:50:00,22.0,22.03,21.99,22.02,138305.0,22.0,22.03,21.99,22.02,138305.0
2020-11-02 13:55:00,22.01,22.02,22.0,22.01,38490.0,22.01,22.02,22.0,22.01,38490.0
2020-11-02 14:00:00,22.0,22.04,21.99,21.99,57365.0,22.0,22.04,21.99,21.99,57365.0
2020-11-02 14:05:00,21.99,22.05,21.98,22.03,40660.0,21.99,22.05,21.98,22.03,40660.0
2020-11-02 14:10:00,22.04,22.06,22.0,22.0,31075.0,22.04,22.06,22.0,22.0,31075.0
2020-11-02 14:15:00,22.0,22.04,22.0,22.0,35205.0,22.0,22.04,22.0,22.0,35205.0
2020-11-02 14:20:00,22.0,22.06,22.0,22.05,44355.0,22.0,22.06,22.0,22.05,44355.0
2020-11-02 14:25:00,22.03,22.05,22.0,22.05,34820.0,22.03,22.05,22.0,22.05,34820.0
2020-11-02 14:30:00,22.06,22.11,22.05,22.07,262905.0,22.06,22.11,22.05,22.07,262905.0
2020-11-02 14:35:00,22.07,22.09,22.06,22.07,68665.0,22.07,22.09,22.06,22.07,68665.0
2020-11-02 14:40:00,22.06,22.06,22.0,22.02,94470.0,22.06,22.06,22.0,22.02,94470.0
2020-11-02 14:45:00,22.02,22.06,22.02,22.04,57160.0,22.02,22.06,22.02,22.04,57160.0
2020-11-02 14:50:00,22.04,22.05,22.0,22.01,52420.0,22.04,22.05,22.0,22.01,52420.0
2020-11-02 14:55:00,22.01,22.02,22.0,22.0,57675.0,22.01,22.02,22.0,22.0,57675.0
2020-11-02 15:00:00,22.01,22.04,22.0,22.01,58465.0,22.01,22.04,22.0,22.01,58465.0
2020-11-02 15:05:00,22.0,22.02,22.0,22.01,65465.0,22.0,22.02,22.0,22.01,65465.0
2020-11-02 15:10:00,22.02,22.03,22.0,22.02,68290.0,22.02,22.03,22.0,22.02,68290.0
2020-11-02 15:15:00,22.03,22.07,22.03,22.05,48150.0,22.03,22.07,22.03,22.05,48150.0
2020-11-02 15:20:00,22.05,22.08,22.03,22.04,52450.0,22.05,22.08,22.03,22.04,52450.0
2020-11-02 15:25:00,22.03,22.04,22.01,22.03,47645.0,22.03,22.04,22.01,22.03,47645.0
2020-11-02 15:30:00,22.04,22.07,22.01,22.02,64060.0,22.04,22.07,22.01,22.02,64060.0
2020-11-02 15:35:00,22.02,22.03,22.0,22.0,110455.0,22.02,22.03,22.0,22.0,110455.0
2020-11-02 15:40:00,22.01,22.02,22.0,22.01,125310.0,22.01,22.02,22.0,22.01,125310.0
2020-11-02 15:45:00,22.02,22.06,22.0,22.0,283945.0,22.02,22.06,22.0,22.0,283945.0
2020-11-02 15:50:00,22.01,22.12,21.98,22.12,268490.0,22.01,22.12,21.98,22.12,268490.0
2020-11-02 15:55:00,22.11,22.16,22.1,22.11,303370.0,22.11,22.16,22.1,22.11,303370.0
2020-11-03 09:30:00,22.12,22.12,21.85,21.97,249930.0,22.12,22.12,21.85,21.97,249930.0
2020-11-03 09:35:00,22.02,22.1,21.98,22.07,49925.0,22.02,22.1,21.98,22.07,49925.0
2020-11-03 09:40:00,22.05,22.15,21.97,22.15,106945.0,22.05,22.15,21.97,22.15,106945.0
2020-11-03 09:45:00,22.12,22.29,22.1,22.29,89215.0,22.12,22.29,22.1,22.29,89215.0
2020-11-03 09:50:00,22.29,22.37,22.22,22.27,66990.0,22.29,22.37,22.22,22.27,66990.0
2020-11-03 09:55:00,22.28,22.29,22.16,22.27,112565.0,22.28,22.29,22.16,22.27,112565.0
2020-11-03 10:00:00,22.27,22.39,22.23,22.39,31580.0,22.27,22.39,22.23,22.39,31580.0
2020-11-03 10:05:00,22.37,22.39,22.31,22.34,132220.0,22.37,22.39,22.31,22.34,132220.0
2020-11-03 10:10:00,22.34,22.35,22.3,22.34,85365.0,22.34,22.35,22.3,22.34,85365.0
2020-11-03 10:15:00,22.34,22.47,22.34,22.43,108565.0,22.34,22.47,22.34,22.43,108565.0
2020-11-03 10:20:00,22.43,22.52,22.42,22.45,68340.0,22.43,22.52,22.42,22.45,68340.0
2020-11-03 10:25:00,22.46,22.46,22.36,22.37,39025.0,22.46,22.46,22.36,22.37,39025.0
2020-11-03 10:30:00,22.37,22.39,22.33,22.36,45830.0,22.37,22.39,22.33,22.36,45830.0
2020-11-03 10:35:00,22.35,22.37,22.31,22.33,29585.0,22.35,22.37,22.31,22.33,29585.0
2020-11-03 10:40:00,22.33,22.35,22.27,22.33,46960.0,22.33,22.35,22.27,22.33,46960.0
2020-11-03 10:45:00,22.34,22.45,22.34,22.45,26420.0,22.34,22.45,22.34,22.45,26420.0
2020-11-03 10:50:00,22.46,22.46,22.38,22.45,31235.0,22.46,22.46,22.38,22.45,31235.0
2020-11-03 10:55:00,22.44,22.57,22.44,22.56,51595.0,22.44,22.57,22.44,22.56,51595.0
2020-11-03 11:00:00,22.57,22.58,22.53,22.58,66740.0,22.57,22.58,22.53,22.58,66740.0
2020-11-03 11:05:00,22.57,22.62,22.55,22.62,36895.0,22.57,22.62,22.55,22.62,36895.0
2020-11-03 11:10:00,22.62,22.62,22.55,22.57,65670.0,22.62,22.62,22.55,22.57,65670.0
2020-11-03 11:15:00,22.57,22.6,22.55,22.6,30540.0,22.57,22.6,22.55,22.6,30540.0
2020-11-03 11:20:00,22.59,22.66,22.58,22.63,24210.0,22.59,22.66,22.58,22.63,24210.0
2020-11-03 11:25:00,22.63,22.67,22.61,22.61,36260.0,22.63,22.67,22.61,22.61,36260.0
2020-11-03 11:30:00,22.62,22.73,22.61,22.73,44095.0,22.62,22.73,22.61,22.73,44095.0
2020-11-03 11:35:00,22.71,22.73,22.68,22.73,46865.0,22.71,22.73,22.68,22.73,46865.0
2020-11-03 11:40:00,22.72,22.74,22.68,22.72,25555.0,22.72,22.74,22.68,22.72,25555.0
2020-11-03 11:45:00,22.72,22.77,22.69,22.75,36765.0,22.72,22.77,22.69,22.75,36765.0
2020-11-03 11:50:00,22.73,22.73,22.69,22.7,44550.0,22.73,22.73,22.69,22.7,44550.0
2020-11-03 11:55:00,22.68,22.68,22.63,22.65,33725.0,22.68,22.68,22.63,22.65,33725.0
2020-11-03 12:00:00,22.65,22.67,22.61,22.61,33000.0,22.65,22.67,22.61,22.61,33000.0
2020-11-03 12:05:00,22.62,22.63,22.61,22.63,56615.0,22.62,22.63,22.61,22.63,56615.0
2020-11-03 12:10:00,22.61,22.62,22.58,22.62,39505.0,22.61,22.62,22.58,22.62,39505.0
2020-11-03 12:15:00,22.61,22.63,22.6,22.62,27365.0,22.61,22.63,22.6,22.62,27365.0
2020-11-03 12:20:00,22.63,22.66,22.61,22.66,19860.0,22.63,22.66,22.61,22.66,19860.0
2020-11-03 12:25:00,22.66,22.68,22.62,22.65,29590.0,22.66,22.68,22.62,22.65,29590.0
2020-11-03 12:30:00,22.66,22.66,22.61,22.66,27035.0,22.66,22.66,22.61,22.66,27035.0
2020-11-03 12:35:00,22.65,22.66,22.61,22.62,45085.0,22.65,22.66,22.61,22.62,45085.0
2020-11-03 12:40:00,22.63,22.67,22.63,22.67,30945.0,22.63,22.67,22.63,22.67,30945.0
2020-11-03 12:45:00,22.66,22.69,22.63,22.66,31515.0,22.66,22.69,22.63,22.66,31515.0
2020-11-03 12:50:00,22.66,22.67,22.59,22.61,20810.0,22.66,22.67,22.59,22.61,20810.0
2020-11-03 12:55:00,22.61,22.62,22.57,22.6,55150.0,22.61,22.62,22.57,22.6,55150.0
2020-11-03 13:00:00,22.62,22.65,22.61,22.63,31640.0,22.62,22.65,22.61,22.63,31640.0
2020-11-03 13:05:00,22.63,22.65,22.58,22.59,48905.0,22.63,22.65,22.58,22.59,48905.0
2020-11-03 13:10:00,22.61,22.61,22.53,22.54,24690.0,22.61,22.61,22.53,22.54,24690.0
2020-11-03 13:15:00,22.54,22.54,22.5,22.5,27580.0,22.54,22.54,22.5,22.5,27580.0
2020-11-03 13:20:00,22.49,22.54,22.49,22.54,40545.0,22.49,22.54,22.49,22.54,40545.0
2020-11-03 13:25:00,22.53,22.54,22.51,22.53,28135.0,22.53,22.54,22.51,22.53,28135.0
2020-11-03 13:30:00,22.56,22.59,22.52,22.56,30025.0,22.56,22.59,22.52,22.56,30025.0
2020-11-03 13:35:00,22.55,22.56,22.52,22.55,44010.0,22.55,22.56,22.52,22.55,44010.0
2020-11-03 13:40:00,22.53,22.54,22.51,22.52,28880.0,22.53,22.54,22.51,22.52,28880.0
2020-11-03 13:45:00,22.51,22.51,22.45,22.45,24015.0,22.51,22.51,22.45,22.45,24015.0
2020-11-03 13:50:00,22.46,22.47,22.4,22.4,56920.0,22.46,22.47,22.4,22.4,56920.0
2020-11-03 13:55:00,22.39,22.43,22.35,22.39,33725.0,22.39,22.43,22.35,22.39,33725.0
2020-11-03 14:00:00,22.4,22.44,22.4,22.44,52465.0,22.4,22.44,22.4,22.44,52465.0
2020-11-03 14:05:00,22.43,22.43,22.39,22.4,36395.0,22.43,22.43,22.39,22.4,36395.0
2020-11-03 14:10:00,22.41,22.5,22.4,22.47,34465.0,22.41,22.5,22.4,22.47,34465.0
2020-11-03 14:15:00,22.46,22.51,22.46,22.5,44905.0,22.46,22.51,22.46,22.5,44905.0
2020-11-03 14:20:00,22.48,22.52,22.48,22.52,36620.0,22.48,22.52,22.48,22.52,36620.0
2020-11-03 14:25:00,22.52,22.55,22.48,22.49,26995.0,22.52,22.55,22.48,22.49,26995.0
2020-11-03 14:30:00,22.49,22.55,22.47,22.54,51620.0,22.49,22.55,22.47,22.54,51620.0
2020-11-03 14:35:00,22.53,22.58,22.53,22.54,33655.0,22.53,22.58,22.53,22.54,33655.0
2020-11-03 14:40:00,22.55,22.56,22.52,22.55,31225.0,22.55,22.56,22.52,22.55,31225.0
2020-11-03 14:45:00,22.54,22.58,22.54,22.58,23985.0,22.54,22.58,22.54,22.58,23985.0
2020-11-03 14:50:00,22.57,22.58,22.56,22.57,22300.0,22.57,22.58,22.56,22.57,22300.0
2020-11-03 14:55:00,22.56,22.58,22.49,22.51,54440.0,22.56,22.58,22.49,22.51,54440.0
2020-11-03 15:00:00,22.51,22.52,22.4,22.43,82000.0,22.51,22.52,22.4,22.43,82000.0
2020-11-03 15:05:00,22.44,22.47,22.37,22.4,86290.0,22.44,22.47,22.37,22.4,86290.0
2020-11-03 15:10:00,22.4,22.5,22.4,22.47,58805.0,22.4,22.5,22.4,22.47,58805.0
2020-11-03 15:15:00,22.47,22.53,22.47,22.52,33900.0,22.47,22.53,22.47,22.52,33900.0
2020-11-03 15:20:00,22.52,22.58,22.49,22.58,75665.0,22.52,22.58,22.49,22.58,75665.0
2020-11-03 15:25:00,22.59,22.63,22.57,22.6,52035.0,22.59,22.63,22.57,22.6,52035.0
2020-11-03 15:30:00,22.6,22.62,22.57,22.61,87220.0,22.6,22.62,22.57,22.61,87220.0
2020-11-03 15:35:00,22.6,22.63,22.57,22.58,55090.0,22.6,22.63,22.57,22.58,55090.0
2020-11-03 15:40:00,22.59,22.62,22.54,22.54,69805.0,22.59,22.62,22.54,22.54,69805.0
2020-11-03 15:45:00,22.55,22.61,22.55,22.61,97470.0,22.55,22.61,22.55,22.61,97470.0
2020-11-03 15:50:00,22.59,22.64,22.56,22.6,186870.0,22.59,22.64,22.56,22.6,186870.0
2020-11-03 15:55:00,22.6,22.61,22.48,22.48,266830.0,22.6,22.61,22.48,22.48,266830.0
2020-11-04 09:30:00,22.94,23.39,22.92,23.36,140045.0,22.94,23.39,22.92,23.36,140045.0
2020-11-04 09:35:00,23.36,23.37,22.97,23.01,66515.0,23.36,23.37,22.97,23.01,66515.0
2020-11-04 09:40:00,23.02,23.05,22.85,22.87,48270.0,23.02,23.05,22.85,22.87,48270.0
2020-11-04 09:45:00,22.86,22.91,22.7,22.83,60450.0,22.86,22.91,22.7,22.83,60450.0
2020-11-04 09:50:00,22.86,22.9,22.74,22.9,76810.0,22.86,22.9,22.74,22.9,76810.0
2020-11-04 09:55:00,22.89,23.02,22.8,22.99,28980.0,22.89,23.02,22.8,22.99,28980.0
2020-11-04 10:00:00,23.0,23.08,22.97,23.07,32370.0,23.0,23.08,22.97,23.07,32370.0
2020-11-04 10:05:00,23.08,23.24,23.07,23.2,57955.0,23.08,23.24,23.07,23.2,57955.0
2020-11-04 10:10:00,23.2,23.21,23.12,23.14,57190.0,23.2,23.21,23.12,23.14,57190.0
2020-11-04 10:15:00,23.15,23.2,23.1,23.16,42950.0,23.15,23.2,23.1,23.16,42950.0
2020-11-04 10:20:00,23.17,23.27,23.16,23.23,110935.0,23.17,23.27,23.16,23.23,110935.0
2020-11-04 10:25:00,23.23,23.3,23.22,23.23,70265.0,23.23,23.3,23.22,23.23,70265.0
2020-11-04 10:30:00,23.24,23.26,23.1,23.15,63820.0,23.24,23.26,23.1,23.15,63820.0
2020-11-04 10:35:00,23.12,23.16,22.98,23.0,165620.0,23.12,23.16,22.98,23.0,165620.0
2020-11-04 10:40:00,23.04,23.07,22.98,23.02,44800.0,23.04,23.07,22.98,23.02,44800.0
2020-11-04 10:45:00,23.01,23.06,22.99,23.02,49685.0,23.01,23.06,22.99,23.02,49685.0
2020-11-04 10:50:00,23.02,23.12,23.02,23.1,134935.0,23.02,23.12,23.02,23.1,134935.0
2020-11-04 10:55:00,23.09,23.17,23.09,23.11,41050.0,23.09,23.17,23.09,23.11,41050.0
2020-11-04 11:00:00,23.13,23.15,23.02,23.1,54205.0,23.13,23.15,23.02,23.1,54205.0
2020-11-04 11:05:00,23.11,23.12,23.0,23.02,40500.0,23.11,23.12,23.0,23.02,40500.0
2020-11-04 11:10:00,23.02,23.04,22.92,22.94,83220.0,23.02,23.04,22.92,22.94,83220.0
2020-11-04 11:15:00,22.96,22.97,22.89,22.97,82085.0,22.96,22.97,22.89,22.97,82085.0
2020-11-04 11:20:00,22.95,22.95,22.9,22.92,54750.0,22.95,22.95,22.9,22.92,54750.0
2020-11-04 11:25:00,22.93,22.99,22.88,22.97,57095.0,22.93,22.99,22.88,22.97,57095.0
2020-11-04 11:30:00,22.97,23.01,22.96,22.99,310955.0,22.97,23.01,22.96,22.99,310955.0
2020-11-04 11:35:00,23.01,23.08,23.01,23.08,37535.0,23.01,23.08,23.01,23.08,37535.0
2020-11-04 11:40:00,23.1,23.14,23.06,23.14,34125.0,23.1,23.14,23.06,23.14,34125.0
2020-11-04 11:45:00,23.13,23.16,23.11,23.15,20830.0,23.13,23.16,23.11,23.15,20830.0
2020-11-04 11:50:00,23.14,23.17,23.08,23.12,19460.0,23.14,23.17,23.08,23.12,19460.0
2020-11-04 11:55:00,23.12,23.15,23.1,23.13,20000.0,23.12,23.15,23.1,23.13,20000.0
2020-11-04 12:00:00,23.14,23.15,23.05,23.05,30025.0,23.14,23.15,23.05,23.05,30025.0
2020-11-04 12:05:00,23.05,23.07,23.01,23.06,23185.0,23.05,23.07,23.01,23.06,23185.0
2020-11-04 12:10:00,23.07,23.11,23.06,23.09,36700.0,23.07,23.11,23.06,23.09,36700.0
2020-11-04 12:15:00,23.1,23.12,23.04,23.09,51305.0,23.1,23.12,23.04,23.09,51305.0
2020-11-04 12:20:00,23.11,23.18,23.07,23.16,56610.0,23.11,23.18,23.07,23.16,56610.0
2020-11-04 12:25:00,23.16,23.18,23.13,23.14,30390.0,23.16,23.18,23.13,23.14,30390.0
2020-11-04 12:30:00,23.14,23.2,23.14,23.2,18730.0,23.14,23.2,23.14,23.2,18730.0
2020-11-04 12:35:00,23.2,23.26,23.18,23.24,30685.0,23.2,23.26,23.18,23.24,30685.0
2020-11-04 12:40:00,23.25,23.33,23.25,23.33,45340.0,23.25,23.33,23.25,23.33,45340.0
2020-11-04 12:45:00,23.33,23.38,23.3,23.37,44490.0,23.33,23.38,23.3,23.37,44490.0
2020-11-04 12:50:00,23.37,23.4,23.34,23.34,59245.0,23.37,23.4,23.34,23.34,59245.0
2020-11-04 12:55:00,23.34,23.41,23.34,23.34,56795.0,23.34,23.41,23.34,23.34,56795.0
2020-11-04 13:00:00,23.34,23.36,23.31,23.34,58780.0,23.34,23.36,23.31,23.34,58780.0
2020-11-04 13:05:00,23.35,23.35,23.25,23.32,59615.0,23.35,23.35,23.25,23.32,59615.0
2020-11-04 13:10:00,23.33,23.33,23.28,23.28,23695.0,23.33,23.33,23.28,23.28,23695.0
2020-11-04 13:15:00,23.27,23.34,23.27,23.29,15565.0,23.27,23.34,23.27,23.29,15565.0
2020-11-04 13:20:00,23.28,23.3,23.27,23.27,22375.0,23.28,23.3,23.27,23.27,22375.0
2020-11-04 13:25:00,23.27,23.29,23.24,23.28,18525.0,23.27,23.29,23.24,23.28,18525.0
2020-11-04 13:30:00,23.31,23.37,23.31,23.36,12770.0,23.31,23.37,23.31,23.36,12770.0
2020-11-04 13:35:00,23.35,23.41,23.35,23.41,46550.0,23.35,23.41,23.35,23.41,46550.0
2020-11-04 13:40:00,23.4,23.4,23.22,23.26,30600.0,23.4,23.4,23.22,23.26,30600.0
2020-11-04 13:45:00,23.29,23.31,23.27,23.27,17465.0,23.29,23.31,23.27,23.27,17465.0
2020-11-04 13:50:00,23.27,23.33,23.26,23.33,21800.0,23.27,23.33,23.26,23.33,21800.0
2020-11-04 13:55:00,23.34,23.39,23.29,23.37,16550.0,23.34,23.39,23.29,23.37,16550.0
2020-11-04 14:00:00,23.37,23.41,23.34,23.4,107370.0,23.37,23.41,23.34,23.4,107370.0
2020-11-04 14:05:00,23.39,23.53,23.38,23.53,81040.0,23.39,23.53,23.38,23.53,81040.0
2020-11-04 14:10:00,23.54,23.57,23.5,23.52,48510.0,23.54,23.57,23.5,23.52,48510.0
2020-11-04 14:15:00,23.53,23.56,23.48,23.53,18645.0,23.53,23.56,23.48,23.53,18645.0
2020-11-04 14:20:00,23.51,23.55,23.49,23.53,21300.0,23.51,23.55,23.49,23.53,21300.0
2020-11-04 14:25:00,23.52,23.52,23.47,23.47,16950.0,23.52,23.52,23.47,23.47,16950.0
2020-11-04 14:30:00,23.45,23.47,23.39,23.4,18925.0,23.45,23.47,23.39,23.4,18925.0
2020-11-04 14:35:00,23.41,23.46,23.4,23.42,32260.0,23.41,23.46,23.4,23.42,32260.0
2020-11-04 14:40:00,23.42,23.42,23.32,23.33,17000.0,23.42,23.42,23.32,23.33,17000.0
2020-11-04 14:45:00,23.31,23.38,23.31,23.34,12250.0,23.31,23.38,23.31,23.34,12250.0
2020-11-04 14:50:00,23.36,23.36,23.32,23.33,28865.0,23.36,23.36,23.32,23.33,28865.0
2020-11-04 14:55:00,23.34,23.37,23.33,23.36,30620.0,23.34,23.37,23.33,23.36,30620.0
2020-11-04 15:00:00,23.37,23.4,23.3,23.31,33160.0,23.37,23.4,23.3,23.31,33160.0
2020-11-04 15:05:00,23.3,23.32,23.26,23.3,22050.0,23.3,23.32,23.26,23.3,22050.0
2020-11-04 15:10:00,23.28,23.31,23.26,23.31,19000.0,23.28,23.31,23.26,23.31,19000.0
2020-11-04 15:15:00,23.31,23.32,23.27,23.27,38690.0,23.31,23.32,23.27,23.27,38690.0
2020-11-04 15:20:00,23.27,23.35,23.26,23.34,24390.0,23.27,23.35,23.26,23.34,24390.0
2020-11-04 15:25:00,23.33,23.33,23.26,23.26,44075.0,23.33,23.33,23.26,23.26,44075.0
2020-11-04 15:30:00,23.28,23.29,23.23,23.27,37150.0,23.28,23.29,23.23,23.27,37150.0
2020-11-04 15:35:00,23.28,23.31,23.27,23.3,29900.0,23.28,23.31,23.27,23.3,29900.0
2020-11-04 15:40:00,23.3,23.3,23.24,23.25,39305.0,23.3,23.3,23.24,23.25,39305.0
2020-11-04 15:45:00,23.26,23.31,23.23,23.26,42295.0,23.26,23.31,23.23,23.26,42295.0
2020-11-04 15:50:00,23.25,23.33,23.24,23.33,121300.0,23.25,23.33,23.24,23.33,121300.0
2020-11-04 15:55:00,23.32,23.32,23.24,23.25,210825.0,23.32,23.32,23.24,23.25,210825.0
2020-11-05 09:30:00,23.6,23.89,23.56,23.88,204560.0,23.6,23.89,23.56,23.88,204560.0
2020-11-05 09:35:00,23.88,23.92,23.79,23.8,42810.0,23.88,23.92,23.79,23.8,42810.0
2020-11-05 09:40:00,23.8,23.82,23.65,23.68,33135.0,23.8,23.82,23.65,23.68,33135.0
2020-11-05 09:45:00,23.67,23.7,23.62,23.65,28285.0,23.67,23.7,23.62,23.65,28285.0
2020-11-05 09:50:00,23.66,23.76,23.65,23.68,26385.0,23.66,23.76,23.65,23.68,26385.0
2020-11-05 09:55:00,23.67,23.74,23.64,23.68,22520.0,23.67,23.74,23.64,23.68,22520.0
2020-11-05 10:00:00,23.69,23.83,23.69,23.81,40170.0,23.69,23.83,23.69,23.81,40170.0
2020-11-05 10:05:00,23.81,23.9,23.81,23.88,34715.0,23.81,23.9,23.81,23.88,34715.0
2020-11-05 10:10:00,23.89,23.92,23.76,23.76,29300.0,23.89,23.92,23.76,23.76,29300.0
2020-11-05 10:15:00,23.77,23.86,23.76,23.86,35140.0,23.77,23.86,23.76,23.86,35140.0
2020-11-05 10:20:00,23.86,23.88,23.75,23.75,29580.0,23.86,23.88,23.75,23.75,29580.0
2020-11-05 10:25:00,23.72,23.74,23.69,23.72,39485.0,23.72,23.74,23.69,23.72,39485.0
2020-11-05 10:30:00,23.72,23.76,23.69,23.76,19095.0,23.72,23.76,23.69,23.76,19095.0
2020-11-05 10:35:00,23.75,23.77,23.69,23.7,31005.0,23.75,23.77,23.69,23.7,31005.0
2020-11-05 10:40:00,23.7,23.74,23.69,23.7,25780.0,23.7,23.74,23.69,23.7,25780.0
2020-11-05 10:45:00,23.69,23.7,23.64,23.69,34690.0,23.69,23.7,23.64,23.69,34690.0
2020-11-05 10:50:00,23.71,23.78,23.69,23.78,21405.0,23.71,23.78,23.69,23.78,21405.0
2020-11-05 10:55:00,23.76,23.8,23.75,23.77,21745.0,23.76,23.8,23.75,23.77,21745.0
2020-11-05 11:00:00,23.81,23.85,23.81,23.84,13000.0,23.81,23.85,23.81,23.84,13000.0
2020-11-05 11:05:00,23.83,23.85,23.79,23.79,42670.0,23.83,23.85,23.79,23.79,42670.0
2020-11-05 11:10:00,23.78,23.8,23.74,23.77,18385.0,23.78,23.8,23.74,23.77,18385.0
2020-11-05 11:15:00,23.79,23.81,23.75,23.8,34820.0,23.79,23.81,23.75,23.8,34820.0
2020-11-05 11:20:00,23.81,23.85,23.79,23.84,11435.0,23.81,23.85,23.79,23.84,11435.0
2020-11-05 11:25:00,23.82,23.87,23.82,23.87,28945.0,23.82,23.87,23.82,23.87,28945.0
2020-11-05 11:30:00,23.88,23.91,23.88,23.89,23360.0,23.88,23.91,23.88,23.89,23360.0
2020-11-05 11:35:00,23.89,23.89,23.81,23.82,13820.0,23.89,23.89,23.81,23.82,13820.0
2020-11-05 11:40:00,23.81,23.84,23.81,23.83,29920.0,23.81,23.84,23.81,23.83,29920.0
2020-11-05 11:45:00,23.83,23.87,23.82,23.83,41270.0,23.83,23.87,23.82,23.83,41270.0
2020-11-05 11:50:00,23.83,23.86,23.8,23.81,45550.0,23.83,23.86,23.8,23.81,45550.0
2020-11-05 11:55:00,23.82,23.84,23.81,23.84,13880.0,23.82,23.84,23.81,23.84,13880.0
2020-11-05 12:00:00,23.85,23.88,23.83,23.86,33620.0,23.85,23.88,23.83,23.86,33620.0
2020-11-05 12:05:00,23.87,23.96,23.85,23.96,18510.0,23.87,23.96,23.85,23.96,18510.0
2020-11-05 12:10:00,23.97,23.98,23.94,23.94,20700.0,23.97,23.98,23.94,23.94,20700.0
2020-11-05 12:15:00,23.94,23.96,23.9,23.9,20095.0,23.94,23.96,23.9,23.9,20095.0
2020-11-05 12:20:00,23.89,23.89,23.83,23.84,20620.0,23.89,23.89,23.83,23.84,20620.0
2020-11-05 12:25:00,23.84,23.87,23.84,23.84,10165.0,23.84,23.87,23.84,23.84,10165.0
2020-11-05 12:30:00,23.85,23.85,23.81,23.81,12500.0,23.85,23.85,23.81,23.81,12500.0
2020-11-05 12:35:00,23.81,23.84,23.81,23.83,22445.0,23.81,23.84,23.81,23.83,22445.0
2020-11-05 12:40:00,23.83,23.85,23.82,23.85,23125.0,23.83,23.85,23.82,23.85,23125.0
2020-11-05 12:45:00,23.87,23.93,23.86,23.91,16930.0,23.87,23.93,23.86,23.91,16930.0
2020-11-05 12:50:00,23.91,23.92,23.9,23.91,13350.0,23.91,23.92,23.9,23.91,13350.0
2020-11-05 12:55:00,23.9,23.91,23.85,23.87,29980.0,23.9,23.91,23.85,23.87,29980.0
2020-11-05 13:00:00,23.86,23.9,23.85,23.87,17620.0,23.86,23.9,23.85,23.87,17620.0
2020-11-05 13:05:00,23.88,23.9,23.88,23.89,9125.0,23.88,23.9,23.88,23.89,9125.0
2020-11-05 13:10:00,23.9,23.9,23.86,23.87,21335.0,23.9,23.9,23.86,23.87,21335.0
2020-11-05 13:15:00,23.85,23.87,23.83,23.83,17465.0,23.85,23.87,23.83,23.83,17465.0
2020-11-05 13:20:00,23.83,23.85,23.83,23.83,7795.0,23.83,23.85,23.83,23.83,7795.0
2020-11-05 13:25:00,23.83,23.86,23.83,23.85,11645.0,23.83,23.86,23.83,23.85,11645.0
2020-11-05 13:30:00,23.86,23.86,23.8,23.81,28060.0,23.86,23.86,23.8,23.81,28060.0
2020-11-05 13:35:00,23.81,23.85,23.81,23.84,8500.0,23.81,23.85,23.81,23.84,8500.0
2020-11-05 13:40:00,23.84,23.87,23.84,23.86,18450.0,23.84,23.87,23.84,23.86,18450.0
2020-11-05 13:45:00,23.86,23.86,23.83,23.83,14755.0,23.86,23.86,23.83,23.83,14755.0
2020-11-05 13:50:00,23.84,23.84,23.77,23.77,27295.0,23.84,23.84,23.77,23.77,27295.0
2020-11-05 13:55:00,23.77,23.83,23.76,23.81,21670.0,23.77,23.83,23.76,23.81,21670.0
2020-11-05 14:00:00,23.82,23.84,23.8,23.84,12035.0,23.82,23.84,23.8,23.84,12035.0
2020-11-05 14:05:00,23.82,23.82,23.77,23.8,31145.0,23.82,23.82,23.77,23.8,31145.0
2020-11-05 14:10:00,23.81,23.82,23.78,23.81,18190.0,23.81,23.82,23.78,23.81,18190.0
2020-11-05 14:15:00,23.83,23.85,23.82,23.84,14585.0,23.83,23.85,23.82,23.84,14585.0
2020-11-05 14:20:00,23.83,23.86,23.82,23.86,12855.0,23.83,23.86,23.82,23.86,12855.0
2020-11-05 14:25:00,23.86,23.91,23.86,23.91,15000.0,23.86,23.91,23.86,23.91,15000.0
2020-11-05 14:30:00,23.91,23.92,23.9,23.91,25030.0,23.91,23.92,23.9,23.91,25030.0
2020-11-05 14:35:00,23.91,23.92,23.88,23.92,26210.0,23.91,23.92,23.88,23.92,26210.0
2020-11-05 14:40:00,23.93,23.96,23.93,23.96,24915.0,23.93,23.96,23.93,23.96,24915.0
2020-11-05 14:45:00,23.97,23.97,23.92,23.93,18020.0,23.97,23.97,23.92,23.93,18020.0
2020-11-05 14:50:00,23.93,23.94,23.9,23.94,9000.0,23.93,23.94,23.9,23.94,9000.0
2020-11-05 14:55:00,23.95,23.97,23.92,23.97,19595.0,23.95,23.97,23.92,23.97,19595.0
2020-11-05 15:00:00,23.97,23.97,23.91,23.91,37560.0,23.97,23.97,23.91,23.91,37560.0
2020-11-05 15:05:00,23.92,23.92,23.87,23.88,21405.0,23.92,23.92,23.87,23.88,21405.0
2020-11-05 15:10:00,23.89,23.9,23.8,23.83,23055.0,23.89,23.9,23.8,23.83,23055.0
2020-11-05 15:15:00,23.85,23.87,23.84,23.86,16145.0,23.85,23.87,23.84,23.86,16145.0
2020-11-05 15:20:00,23.86,23.89,23.85,23.85,21810.0,23.86,23.89,23.85,23.85,21810.0
2020-11-05 15:25:00,23.86,23.88,23.84,23.87,75105.0,23.86,23.88,23.84,23.87,75105.0
2020-11-05 15:30:00,23.87,23.88,23.82,23.83,29140.0,23.87,23.88,23.82,23.83,29140.0
2020-11-05 15:35:00,23.83,23.84,23.8,23.82,34780.0,23.83,23.84,23.8,23.82,34780.0
2020-11-05 15:40:00,23.82,23.85,23.81,23.82,52855.0,23.82,23.85,23.81,23.82,52855.0
2020-11-05 15:45:00,23.81,23.82,23.79,23.81,77665.0,23.81,23.82,23.79,23.81,77665.0
2020-11-05 15:50:00,23.8,23.9,23.8,23.9,92370.0,23.8,23.9,23.8,23.9,92370.0
2020-11-05 15:55:00,23.9,23.93,23.86,23.92,158825.0,23.9,23.93,23.86,23.92,158825.0
2020-11-06 09:30:00,23.86,23.91,23.6,23.64,97540.0,23.86,23.91,23.6,23.64,97540.0
2020-11-06 09:35:00,23.65,23.73,23.51,23.51,36800.0,23.65,23.73,23.51,23.51,36800.0
2020-11-06 09:40:00,23.51,23.56,23.43,23.49,25010.0,23.51,23.56,23.43,23.49,25010.0
2020-11-06 09:45:00,23.47,23.57,23.44,23.57,23370.0,23.47,23.57,23.44,23.57,23370.0
2020-11-06 09:50:00,23.55,23.59,23.52,23.55,14585.0,23.55,23.59,23.52,23.55,14585.0
2020-11-06 09:55:00,23.56,23.58,23.52,23.56,13295.0,23.56,23.58,23.52,23.56,13295.0
2020-11-06 10:00:00,23.54,23.62,23.54,23.57,25730.0,23.54,23.62,23.54,23.57,25730.0
2020-11-06 10:05:00,23.58,23.67,23.58,23.64,36210.0,23.58,23.67,23.58,23.64,36210.0
2020-11-06 10:10:00,23.62,23.71,23.6,23.69,38340.0,23.62,23.71,23.6,23.69,38340.0
2020-11-06 10:15:00,23.69,23.69,23.65,23.66,24420.0,23.69,23.69,23.65,23.66,24420.0
2020-11-06 10:20:00,23.66,23.66,23.61,23.62,60445.0,23.66,23.66,23.61,23.62,60445.0
2020-11-06 10:25:00,23.62,23.68,23.61,23.65,90400.0,23.62,23.68,23.61,23.65,90400.0
2020-11-06 10:30:00,23.65,23.65,23.56,23.6,113440.0,23.65,23.65,23.56,23.6,113440.0
2020-11-06 10:35:00,23.6,23.62,23.55,23.57,25885.0,23.6,23.62,23.55,23.57,25885.0
2020-11-06 10:40:00,23.57,23.58,23.53,23.57,23450.0,23.57,23.58,23.53,23.57,23450.0
2020-11-06 10:45:00,23.57,23.62,23.54,23.56,59335.0,23.57,23.62,23.54,23.56,59335.0
2020-11-06 10:50:00,23.55,23.63,23.54,23.61,40090.0,23.55,23.63,23.54,23.61,40090.0
2020-11-06 10:55:00,23.6,23.6,23.52,23.52,18680.0,23.6,23.6,23.52,23.52,18680.0
2020-11-06 11:00:00,23.53,23.6,23.53,23.59,25835.0,23.53,23.6,23.53,23.59,25835.0
2020-11-06 11:05:00,23.58,23.61,23.57,23.61,26390.0,23.58,23.61,23.57,23.61,26390.0
2020-11-06 11:10:00,23.61,23.62,23.51,23.53,26755.0,23.61,23.62,23.51,23.53,26755.0
2020-11-06 11:15:00,23.51,23.57,23.48,23.57,34795.0,23.51,23.57,23.48,23.57,34795.0
2020-11-06 11:20:00,23.56,23.56,23.5,23.52,27245.0,23.56,23.56,23.5,23.52,27245.0
2020-11-06 11:25:00,23.53,23.59,23.53,23.59,35665.0,23.53,23.59,23.53,23.59,35665.0
2020-11-06 11:30:00,23.6,23.67,23.6,23.61,29740.0,23.6,23.67,23.6,23.61,29740.0
2020-11-06 11:35:00,23.64,23.65,23.61,23.64,119120.0,23.64,23.65,23.61,23.64,119120.0
2020-11-06 11:40:00,23.64,23.67,23.61,23.65,63630.0,23.64,23.67,23.61,23.65,63630.0
2020-11-06 11:45:00,23.64,23.66,23.62,23.64,90080.0,23.64,23.66,23.62,23.64,90080.0
2020-11-06 11:50:00,23.64,23.67,23.61,23.63,28790.0,23.64,23.67,23.61,23.63,28790.0
2020-11-06 11:55:00,23.62,23.62,23.54,23.55,29210.0,23.62,23.62,23.54,23.55,29210.0
2020-11-06 12:00:00,23.55,23.61,23.54,23.59,17520.0,23.55,23.61,23.54,23.59,17520.0
2020-11-06 12:05:00,23.61,23.61,23.57,23.57,18505.0,23.61,23.61,23.57,23.57,18505.0
2020-11-06 12:10:00,23.59,23.61,23.55,23.55,25545.0,23.59,23.61,23.55,23.55,25545.0
2020-11-06 12:15:00,23.57,23.57,23.52,23.53,18130.0,23.57,23.57,23.52,23.53,18130.0
2020-11-06 12:20:00,23.51,23.55,23.51,23.55,14275.0,23.51,23.55,23.51,23.55,14275.0
2020-11-06 12:25:00,23.55,23.56,23.52,23.54,20730.0,23.55,23.56,23.52,23.54,20730.0
2020-11-06 12:30:00,23.56,23.59,23.54,23.57,18985.0,23.56,23.59,23.54,23.57,18985.0
2020-11-06 12:35:00,23.56,23.57,23.54,23.57,14840.0,23.56,23.57,23.54,23.57,14840.0
2020-11-06 12:40:00,23.57,23.62,23.57,23.59,15460.0,23.57,23.62,23.57,23.59,15460.0
2020-11-06 12:45:00,23.59,23.62,23.57,23.62,20125.0,23.59,23.62,23.57,23.62,20125.0
2020-11-06 12:50:00,23.61,23.62,23.58,23.59,23905.0,23.61,23.62,23.58,23.59,23905.0
2020-11-06 12:55:00,23.6,23.67,23.59,23.67,68690.0,23.6,23.67,23.59,23.67,68690.0
2020-11-06 13:00:00,23.68,23.74,23.67,23.74,17565.0,23.68,23.74,23.67,23.74,17565.0
2020-11-06 13:05:00,23.74,23.75,23.7,23.7,45025.0,23.74,23.75,23.7,23.7,45025.0
2020-11-06 13:10:00,23.71,23.74,23.7,23.71,23455.0,23.71,23.74,23.7,23.71,23455.0
2020-11-06 13:15:00,23.72,23.72,23.67,23.67,24000.0,23.72,23.72,23.67,23.67,24000.0
2020-11-06 13:20:00,23.66,23.67,23.63,23.64,40585.0,23.66,23.67,23.63,23.64,40585.0
2020-11-06 13:25:00,23.64,23.67,23.61,23.62,30210.0,23.64,23.67,23.61,23.62,30210.0
2020-11-06 13:30:00,23.61,23.65,23.61,23.64,23600.0,23.61,23.65,23.61,23.64,23600.0
2020-11-06 13:35:00,23.64,23.66,23.63,23.63,30840.0,23.64,23.66,23.63,23.63,30840.0
2020-11-06 13:40:00,23.63,23.64,23.58,23.58,25285.0,23.63,23.64,23.58,23.58,25285.0
2020-11-06 13:45:00,23.58,23.6,23.53,23.55,26975.0,23.58,23.6,23.53,23.55,26975.0
2020-11-06 13:50:00,23.57,23.58,23.55,23.57,17440.0,23.57,23.58,23.55,23.57,17440.0
2020-11-06 13:55:00,23.57,23.58,23.54,23.57,20050.0,23.57,23.58,23.54,23.57,20050.0
2020-11-06 14:00:00,23.58,23.6,23.57,23.57,37600.0,23.58,23.6,23.57,23.57,37600.0
2020-11-06 14:05:00,23.56,23.6,23.56,23.59,20155.0,23.56,23.6,23.56,23.59,20155.0
2020-11-06 14:10:00,23.59,23.59,23.56,23.58,50200.0,23.59,23.59,23.56,23.58,50200.0
2020-11-06 14:15:00,23.57,23.59,23.55,23.55,25535.0,23.57,23.59,23.55,23.55,25535.0
2020-11-06 14:20:00,23.55,23.55,23.52,23.55,39695.0,23.55,23.55,23.52,23.55,39695.0
2020-11-06 14:25:00,23.54,23.55,23.52,23.54,28330.0,23.54,23.55,23.52,23.54,28330.0
2020-11-06 14:30:00,23.54,23.58,23.54,23.58,32200.0,23.54,23.58,23.54,23.58,32200.0
2020-11-06 14:35:00,23.59,23.6,23.56,23.57,25035.0,23.59,23.6,23.56,23.57,25035.0
2020-11-06 14:40:00,23.57,23.57,23.52,23.52,28935.0,23.57,23.57,23.52,23.52,28935.0
2020-11-06 14:45:00,23.53,23.53,23.48,23.49,38000.0,23.53,23.53,23.48,23.49,38000.0
2020-11-06 14:50:00,23.49,23.52,23.48,23.48,50090.0,23.49,23.52,23.48,23.48,50090.0
2020-11-06 14:55:00,23.48,23.5,23.47,23.49,37530.0,23.48,23.5,23.47,23.49,37530.0
2020-11-06 15:00:00,23.49,23.49,23.42,23.45,52495.0,23.49,23.49,23.42,23.45,52495.0
2020-11-06 15:05:00,23.46,23.46,23.43,23.46,42700.0,23.46,23.46,23.43,23.46,42700.0
2020-11-06 15:10:00,23.45,23.47,23.44,23.46,51260.0,23.45,23.47,23.44,23.46,51260.0
2020-11-06 15:15:00,23.46,23.48,23.41,23.41,61960.0,23.46,23.48,23.41,23.41,61960.0
2020-11-06 15:20:00,23.42,23.43,23.38,23.41,82730.0,23.42,23.43,23.38,23.41,82730.0
2020-11-06 15:25:00,23.41,23.44,23.4,23.43,102985.0,23.41,23.44,23.4,23.43,102985.0
2020-11-06 15:30:00,23.43,23.43,23.4,23.4,89760.0,23.43,23.43,23.4,23.4,89760.0
2020-11-06 15:35:00,23.4,23.4,23.38,23.38,110715.0,23.4,23.4,23.38,23.38,110715.0
2020-11-06 15:40:00,23.38,23.45,23.38,23.45,98865.0,23.38,23.45,23.38,23.45,98865.0
2020-11-06 15:45:00,23.45,23.47,23.44,23.46,99540.0,23.45,23.47,23.44,23.46,99540.0
2020-11-06 15:50:00,23.46,23.47,23.43,23.46,150215.0,23.46,23.47,23.43,23.46,150215.0
2020-11-06 15:55:00,23.46,23.46,23.42,23.44,186790.0,23.46,23.46,23.42,23.44,186790.0
2020-11-09 09:30:00,23.57,23.76,23.36,23.38,235150.0,23.57,23.76,23.36,23.38,235150.0
2020-11-09 09:35:00,23.4,23.54,23.32,23.32,37255.0,23.4,23.54,23.32,23.32,37255.0
2020-11-09 09:40:00,23.4,23.56,23.35,23.56,186715.0,23.4,23.56,23.35,23.56,186715.0
2020-11-09 09:45:00,23.55,23.84,23.55,23.83,45470.0,23.55,23.84,23.55,23.83,45470.0
2020-11-09 09:50:00,23.77,24.06,23.77,24.01,270675.0,23.77,24.06,23.77,24.01,270675.0
2020-11-09 09:55:00,24.01,24.05,23.89,24.05,140965.0,24.01,24.05,23.89,24.05,140965.0
2020-11-09 10:00:00,24.06,24.31,24.05,24.28,83310.0,24.06,24.31,24.05,24.28,83310.0
2020-11-09 10:05:00,24.31,24.36,24.26,24.33,140605.0,24.31,24.36,24.26,24.33,140605.0
2020-11-09 10:10:00,24.35,24.39,24.26,24.38,73085.0,24.35,24.39,24.26,24.38,73085.0
2020-11-09 10:15:00,24.39,24.53,24.39,24.51,196705.0,24.39,24.53,24.39,24.51,196705.0
2020-11-09 10:20:00,24.46,24.55,24.46,24.55,62650.0,24.46,24.55,24.46,24.55,62650.0
2020-11-09 10:25:00,24.55,24.57,24.46,24.52,65480.0,24.55,24.57,24.46,24.52,65480.0
2020-11-09 10:30:00,24.53,24.58,24.48,24.57,68185.0,24.53,24.58,24.48,24.57,68185.0
2020-11-09 10:35:00,24.57,24.59,24.41,24.48,67695.0,24.57,24.59,24.41,24.48,67695.0
2020-11-09 10:40:00,24.5,24.58,24.46,24.56,40590.0,24.5,24.58,24.46,24.56,40590.0
2020-11-09 10:45:00,24.58,24.58,24.45,24.48,40665.0,24.58,24.58,24.45,24.48,40665.0
2020-11-09 10:50:00,24.47,24.54,24.45,24.52,31285.0,24.47,24.54,24.45,24.52,31285.0
2020-11-09 10:55:00,24.52,24.57,24.41,24.54,34020.0,24.52,24.57,24.41,24.54,34020.0
2020-11-09 11:00:00,24.54,24.54,24.4,24.44,65120.0,24.54,24.54,24.4,24.44,65120.0
2020-11-09 11:05:00,24.46,24.47,24.37,24.45,39465.0,24.46,24.47,24.37,24.45,39465.0
2020-11-09 11:10:00,24.45,24.48,24.39,24.44,33635.0,24.45,24.48,24.39,24.44,33635.0
2020-11-09 11:15:00,24.43,24.51,24.41,24.51,43520.0,24.43,24.51,24.41,24.51,43520.0
2020-11-09 11:20:00,24.49,24.56,24.47,24.5,33575.0,24.49,24.56,24.47,24.5,33575.0
2020-11-09 11:25:00,24.5,24.54,24.43,24.48,64780.0,24.5,24.54,24.43,24.48,64780.0
2020-11-09 11:30:00,24.49,24.49,24.41,24.44,31770.0,24.49,24.49,24.41,24.44,31770.0
2020-11-09 11:35:00,24.42,24.46,24.39,24.43,35915.0,24.42,24.46,24.39,24.43,35915.0
2020-11-09 11:40:00,24.42,24.42,24.32,24.38,50320.0,24.42,24.42,24.32,24.38,50320.0
2020-11-09 11:45:00,24.39,24.4,24.28,24.28,35060.0,24.39,24.4,24.28,24.28,35060.0
2020-11-09 11:50:00,24.26,24.28,24.18,24.23,29800.0,24.26,24.28,24.18,24.23,29800.0
2020-11-09 11:55:00,24.21,24.27,24.15,24.23,22315.0,24.21,24.27,24.15,24.23,22315.0
2020-11-09 12:00:00,24.24,24.27,24.19,24.23,30280.0,24.24,24.27,24.19,24.23,30280.0
2020-11-09 12:05:00,24.28,24.29,24.23,24.25,15295.0,24.28,24.29,24.23,24.25,15295.0
2020-11-09 12:10:00,24.23,24.23,24.15,24.18,28570.0,24.23,24.23,24.15,24.18,28570.0
2020-11-09 12:15:00,24.17,24.2,24.0,24.03,60005.0,24.17,24.2,24.0,24.03,60005.0
2020-11-09 12:20:00,24.02,24.14,23.9,24.14,90190.0,24.02,24.14,23.9,24.14,90190.0
2020-11-09 12:25:00,24.13,24.2,24.1,24.15,19085.0,24.13,24.2,24.1,24.15,19085.0
2020-11-09 12:30:00,24.15,24.17,24.09,24.09,24455.0,24.15,24.17,24.09,24.09,24455.0
2020-11-09 12:35:00,24.1,24.16,24.07,24.15,16390.0,24.1,24.16,24.07,24.15,16390.0
2020-11-09 12:40:00,24.17,24.18,24.13,24.16,33330.0,24.17,24.18,24.13,24.16,33330.0
2020-11-09 12:45:00,24.18,24.19,24.11,24.13,19850.0,24.18,24.19,24.11,24.13,19850.0
2020-11-09 12:50:00,24.15,24.16,24.08,24.09,20335.0,24.15,24.16,24.08,24.09,20335.0
2020-11-09 12:55:00,24.11,24.19,24.11,24.18,15000.0,24.11,24.19,24.11,24.18,15000.0
2020-11-09 13:00:00,24.19,24.22,24.16,24.17,29775.0,24.19,24.22,24.16,24.17,29775.0
2020-11-09 13:05:00,24.18,24.19,24.13,24.15,14845.0,24.18,24.19,24.13,24.15,14845.0
2020-11-09 13:10:00,24.15,24.17,24.11,24.11,16795.0,24.15,24.17,24.11,24.11,16795.0
2020-11-09 13:15:00,24.11,24.11,24.04,24.07,14750.0,24.11,24.11,24.04,24.07,14750.0
2020-11-09 13:20:00,24.05,24.08,24.04,24.07,22140.0,24.05,24.08,24.04,24.07,22140.0
2020-11-09 13:25:00,24.08,24.08,24.04,24.07,17045.0,24.08,24.08,24.04,24.07,17045.0
2020-11-09 13:30:00,24.08,24.08,24.03,24.05,24195.0,24.08,24.08,24.03,24.05,24195.0
2020-11-09 13:35:00,24.03,24.08,24.03,24.07,23145.0,24.03,24.08,24.03,24.07,23145.0
2020-11-09 13:40:00,24.06,24.06,23.95,23.96,18465.0,24.06,24.06,23.95,23.96,18465.0
2020-11-09 13:45:00,23.96,23.97,23.9,23.96,32500.0,23.96,23.97,23.9,23.96,32500.0
2020-11-09 13:50:00,23.97,23.98,23.93,23.95,37965.0,23.97,23.98,23.93,23.95,37965.0
2020-11-09 13:55:00,23.95,23.97,23.93,23.96,27100.0,23.95,23.97,23.93,23.96,27100.0
2020-11-09 14:00:00,23.96,23.99,23.92,23.93,45230.0,23.96,23.99,23.92,23.93,45230.0
2020-11-09 14:05:00,23.93,23.97,23.92,23.93,25100.0,23.93,23.97,23.92,23.93,25100.0
2020-11-09 14:10:00,23.95,23.95,23.87,23.9,31500.0,23.95,23.95,23.87,23.9,31500.0
2020-11-09 14:15:00,23.88,23.92,23.87,23.9,43300.0,23.88,23.92,23.87,23.9,43300.0
2020-11-09 14:20:00,23.89,23.9,23.85,23.85,32300.0,23.89,23.9,23.85,23.85,32300.0
2020-11-09 14:25:00,23.84,23.87,23.82,23.83,29130.0,23.84,23.87,23.82,23.83,29130.0
2020-11-09 14:30:00,23.82,23.85,23.78,23.8,38485.0,23.82,23.85,23.78,23.8,38485.0
2020-11-09 14:35:00,23.8,23.86,23.78,23.85,39790.0,23.8,23.86,23.78,23.85,39790.0
2020-11-09 14:40:00,23.84,23.88,23.84,23.88,24210.0,23.84,23.88,23.84,23.88,24210.0
2020-11-09 14:45:00,23.87,23.89,23.85,23.85,29955.0,23.87,23.89,23.85,23.85,29955.0
2020-11-09 14:50:00,23.83,23.85,23.78,23.79,30000.0,23.83,23.85,23.78,23.79,30000.0
2020-11-09 14:55:00,23.8,23.83,23.78,23.8,22500.0,23.8,23.83,23.78,23.8,22500.0
2020-11-09 15:00:00,23.81,23.9,23.79,23.9,31430.0,23.81,23.9,23.79,23.9,31430.0
2020-11-09 15:05:00,23.88,23.9,23.81,23.82,39400.0,23.88,23.9,23.81,23.82,39400.0
2020-11-09 15:10:00,23.83,23.83,23.75,23.77,32780.0,23.83,23.83,23.75,23.77,32780.0
2020-11-09 15:15:00,23.77,23.8,23.74,23.74,30230.0,23.77,23.8,23.74,23.74,30230.0
2020-11-09 15:20:00,23.76,23.76,23.68,23.73,82890.0,23.76,23.76,23.68,23.73,82890.0
2020-11-09 15:25:00,23.74,23.76,23.66,23.66,45460.0,23.74,23.76,23.66,23.66,45460.0
2020-11-09 15:30:00,23.66,23.76,23.66,23.73,55340.0,23.66,23.76,23.66,23.73,55340.0
2020-11-09 15:35:00,23.74,23.76,23.7,23.74,65035.0,23.74,23.76,23.7,23.74,65035.0
2020-11-09 15:40:00,23.74,23.74,23.64,23.69,62930.0,23.74,23.74,23.64,23.69,62930.0
2020-11-09 15:45:00,23.7,23.71,23.61,23.61,84090.0,23.7,23.71,23.61,23.61,84090.0
2020-11-09 15:50:00,23.61,23.61,23.47,23.5,177675.0,23.61,23.61,23.47,23.5,177675.0
2020-11-09 15:55:00,23.5,23.51,23.4,23.42,289855.0,23.5,23.51,23.4,23.42,289855.0
2020-11-10 09:30:00,23.19,23.27,23.05,23.24,157490.0,23.19,23.27,23.05,23.24,157490.0
2020-11-10 09:35:00,23.2,23.25,22.96,22.99,136795.0,23.2,23.25,22.96,22.99,136795.0
2020-11-10 09:40:00,22.95,22.95,22.8,22.8,112360.0,22.95,22.95,22.8,22.8,112360.0
2020-11-10 09:45:00,22.8,22.82,22.64,22.74,20815.0,22.8,22.82,22.64,22.74,20815.0
2020-11-10 09:50:00,22.77,22.94,22.64,22.64,32160.0,22.77,22.94,22.64,22.64,32160.0
2020-11-10 09:55:00,22.65,22.78,22.63,22.65,74280.0,22.65,22.78,22.63,22.65,74280.0
2020-11-10 10:00:00,22.64,22.67,22.55,22.65,60115.0,22.64,22.67,22.55,22.65,60115.0
2020-11-10 10:05:00,22.66,22.7,22.53,22.64,54545.0,22.66,22.7,22.53,22.64,54545.0
2020-11-10 10:10:00,22.64,22.64,22.4,22.4,65530.0,22.64,22.64,22.4,22.4,65530.0
2020-11-10 10:15:00,22.4,22.45,22.33,22.38,85080.0,22.4,22.45,22.33,22.38,85080.0
2020-11-10 10:20:00,22.36,22.39,22.3,22.35,69135.0,22.36,22.39,22.3,22.35,69135.0
2020-11-10 10:25:00,22.36,22.37,22.27,22.3,103245.0,22.36,22.37,22.27,22.3,103245.0
2020-11-10 10:30:00,22.31,22.38,22.22,22.25,66935.0,22.31,22.38,22.22,22.25,66935.0
2020-11-10 10:35:00,22.23,22.29,22.07,22.08,100970.0,22.23,22.29,22.07,22.08,100970.0
2020-11-10 10:40:00,22.09,22.13,22.04,22.04,102460.0,22.09,22.13,22.04,22.04,102460.0
2020-11-10 10:45:00,22.09,22.11,21.99,22.09,129510.0,22.09,22.11,21.99,22.09,129510.0
2020-11-10 10:50:00,22.07,22.28,22.07,22.27,77285.0,22.07,22.28,22.07,22.27,77285.0
2020-11-10 10:55:00,22.27,22.35,22.27,22.31,22500.0,22.27,22.35,22.27,22.31,22500.0
2020-11-10 11:00:00,22.33,22.4,22.32,22.37,51980.0,22.33,22.4,22.32,22.37,51980.0
2020-11-10 11:05:00,22.39,22.45,22.35,22.44,53860.0,22.39,22.45,22.35,22.44,53860.0
2020-11-10 11:10:00,22.44,22.46,22.31,22.33,71810.0,22.44,22.46,22.31,22.33,71810.0
2020-11-10 11:15:00,22.33,22.36,22.29,22.31,24010.0,22.33,22.36,22.29,22.31,24010.0
2020-11-10 11:20:00,22.31,22.31,22.22,22.3,33845.0,22.31,22.31,22.22,22.3,33845.0
2020-11-10 11:25:00,22.29,22.41,22.29,22.41,32625.0,22.29,22.41,22.29,22.41,32625.0
2020-11-10 11:30:00,22.42,22.48,22.4,22.4,43475.0,22.42,22.48,22.4,22.4,43475.0
2020-11-10 11:35:00,22.4,22.41,22.34,22.4,37480.0,22.4,22.41,22.34,22.4,37480.0
2020-11-10 11:40:00,22.41,22.49,22.35,22.47,63825.0,22.41,22.49,22.35,22.47,63825.0
2020-11-10 11:45:00,22.47,22.54,22.46,22.52,44955.0,22.47,22.54,22.46,22.52,44955.0
2020-11-10 11:50:00,22.52,22.53,22.39,22.44,58630.0,22.52,22.53,22.39,22.44,58630.0
2020-11-10 11:55:00,22.43,22.46,22.35,22.37,38085.0,22.43,22.46,22.35,22.37,38085.0
2020-11-10 12:00:00,22.37,22.53,22.35,22.49,69045.0,22.37,22.53,22.35,22.49,69045.0
2020-11-10 12:05:00,22.49,22.53,22.43,22.49,41160.0,22.49,22.53,22.43,22.49,41160.0
2020-11-10 12:10:00,22.49,22.57,22.47,22.5,47260.0,22.49,22.57,22.47,22.5,47260.0
2020-11-10 12:15:00,22.5,22.55,22.49,22.53,28630.0,22.5,22.55,22.49,22.53,28630.0
2020-11-10 12:20:00,22.54,22.59,22.53,22.54,18040.0,22.54,22.59,22.53,22.54,18040.0
2020-11-10 12:25:00,22.54,22.54,22.39,22.4,35200.0,22.54,22.54,22.39,22.4,35200.0
2020-11-10 12:30:00,22.4,22.45,22.39,22.41,38695.0,22.4,22.45,22.39,22.41,38695.0
2020-11-10 12:35:00,22.4,22.41,22.37,22.39,35940.0,22.4,22.41,22.37,22.39,35940.0
2020-11-10 12:40:00,22.4,22.5,22.39,22.42,27030.0,22.4,22.5,22.39,22.42,27030.0
2020-11-10 12:45:00,22.43,22.49,22.42,22.43,33320.0,22.43,22.49,22.42,22.43,33320.0
2020-11-10 12:50:00,22.43,22.56,22.43,22.55,14525.0,22.43,22.56,22.43,22.55,14525.0
2020-11-10 12:55:00,22.53,22.59,22.53,22.59,15500.0,22.53,22.59,22.53,22.59,15500.0
2020-11-10 13:00:00,22.59,22.64,22.59,22.62,10320.0,22.59,22.64,22.59,22.62,10320.0
2020-11-10 13:05:00,22.62,22.64,22.57,22.57,24125.0,22.62,22.64,22.57,22.57,24125.0
2020-11-10 13:10:00,22.56,22.57,22.5,22.51,13970.0,22.56,22.57,22.5,22.51,13970.0
2020-11-10 13:15:00,22.5,22.52,22.47,22.48,22110.0,22.5,22.52,22.47,22.48,22110.0
2020-11-10 13:20:00,22.45,22.47,22.39,22.39,20170.0,22.45,22.47,22.39,22.39,20170.0
2020-11-10 13:25:00,22.38,22.39,22.3,22.33,55885.0,22.38,22.39,22.3,22.33,55885.0
2020-11-10 13:30:00,22.33,22.33,22.25,22.27,31715.0,22.33,22.33,22.25,22.27,31715.0
2020-11-10 13:35:00,22.28,22.38,22.26,22.37,21660.0,22.28,22.38,22.26,22.37,21660.0
2020-11-10 13:40:00,22.37,22.39,22.33,22.37,22535.0,22.37,22.39,22.33,22.37,22535.0
2020-11-10 13:45:00,22.37,22.37,22.31,22.31,33545.0,22.37,22.37,22.31,22.31,33545.0
2020-11-10 13:50:00,22.33,22.44,22.32,22.41,37620.0,22.33,22.44,22.32,22.41,37620.0
2020-11-10 13:55:00,22.39,22.39,22.32,22.33,25740.0,22.39,22.39,22.32,22.33,25740.0
2020-11-10 14:00:00,22.32,22.39,22.32,22.39,48955.0,22.32,22.39,22.32,22.39,48955.0
2020-11-10 14:05:00,22.39,22.42,22.33,22.34,29350.0,22.39,22.42,22.33,22.34,29350.0
2020-11-10 14:10:00,22.34,22.34,22.24,22.3,45775.0,22.34,22.34,22.24,22.3,45775.0
2020-11-10 14:15:00,22.32,22.33,22.28,22.3,21750.0,22.32,22.33,22.28,22.3,21750.0
2020-11-10 14:20:00,22.32,22.32,22.24,22.31,44775.0,22.32,22.32,22.24,22.31,44775.0
2020-11-10 14:25:00,22.35,22.37,22.24,22.26,29215.0,22.35,22.37,22.24,22.26,29215.0
2020-11-10 14:30:00,22.25,22.34,22.25,22.29,37730.0,22.25,22.34,22.25,22.29,37730.0
2020-11-10 14:35:00,22.31,22.34,22.27,22.29,36495.0,22.31,22.34,22.27,22.29,36495.0
2020-11-10 14:40:00,22.3,22.31,22.23,22.24,42905.0,22.3,22.31,22.23,22.24,42905.0
2020-11-10 14:45:00,22.26,22.28,22.22,22.25,51620.0,22.26,22.28,22.22,22.25,51620.0
2020-11-10 14:50:00,22.27,22.3,22.24,22.28,28110.0,22.27,22.3,22.24,22.28,28110.0
2020-11-10 14:55:00,22.28,22.33,22.27,22.3,43265.0,22.28,22.33,22.27,22.3,43265.0
2020-11-10 15:00:00,22.28,22.32,22.24,22.24,34285.0,22.28,22.32,22.24,22.24,34285.0
2020-11-10 15:05:00,22.25,22.25,22.2,22.22,40455.0,22.25,22.25,22.2,22.22,40455.0
2020-11-10 15:10:00,22.23,22.28,22.21,22.23,35090.0,22.23,22.28,22.21,22.23,35090.0
2020-11-10 15:15:00,22.23,22.3,22.22,22.27,66250.0,22.23,22.3,22.22,22.27,66250.0
2020-11-10 15:20:00,22.27,22.28,22.21,22.24,63010.0,22.27,22.28,22.21,22.24,63010.0
2020-11-10 15:25:00,22.24,22.29,22.23,22.28,48500.0,22.24,22.29,22.23,22.28,48500.0
2020-11-10 15:30:00,22.28,22.33,22.27,22.29,98905.0,22.28,22.33,22.27,22.29,98905.0
2020-11-10 15:35:00,22.3,22.3,22.24,22.26,66005.0,22.3,22.3,22.24,22.26,66005.0
2020-11-10 15:40:00,22.27,22.38,22.26,22.36,85370.0,22.27,22.38,22.26,22.36,85370.0
2020-11-10 15:45:00,22.36,22.37,22.31,22.36,93475.0,22.36,22.37,22.31,22.36,93475.0
2020-11-10 15:50:00,22.34,22.35,22.29,22.29,202250.0,22.34,22.35,22.29,22.29,202250.0
2020-11-10 15:55:00,22.31,22.32,22.25,22.26,656670.0,22.31,22.32,22.25,22.26,656670.0
2020-11-11 09:30:00,22.68,22.76,22.47,22.58,73130.0,22.68,22.76,22.47,22.58,73130.0
2020-11-11 09:35:00,22.58,22.72,22.57,22.7,37440.0,22.58,22.72,22.57,22.7,37440.0
2020-11-11 09:40:00,22.66,22.92,22.62,22.87,79275.0,22.66,22.92,22.62,22.87,79275.0
2020-11-11 09:45:00,22.95,22.95,22.71,22.74,29225.0,22.95,22.95,22.71,22.74,29225.0
2020-11-11 09:50:00,22.79,22.87,22.74,22.83,40120.0,22.79,22.87,22.74,22.83,40120.0
2020-11-11 09:55:00,22.81,22.83,22.7,22.82,22555.0,22.81,22.83,22.7,22.82,22555.0
2020-11-11 10:00:00,22.76,22.82,22.74,22.79,42080.0,22.76,22.82,22.74,22.79,42080.0
2020-11-11 10:05:00,22.76,22.79,22.73,22.74,17365.0,22.76,22.79,22.73,22.74,17365.0
2020-11-11 10:10:00,22.73,22.77,22.68,22.77,28615.0,22.73,22.77,22.68,22.77,28615.0
2020-11-11 10:15:00,22.8,22.86,22.74,22.74,79510.0,22.8,22.86,22.74,22.74,79510.0
2020-11-11 10:20:00,22.75,22.75,22.66,22.73,31435.0,22.75,22.75,22.66,22.73,31435.0
2020-11-11 10:25:00,22.71,22.75,22.69,22.69,11950.0,22.71,22.75,22.69,22.69,11950.0
2020-11-11 10:30:00,22.73,22.78,22.7,22.72,19500.0,22.73,22.78,22.7,22.72,19500.0
2020-11-11 10:35:00,22.71,22.74,22.66,22.66,12000.0,22.71,22.74,22.66,22.66,12000.0
2020-11-11 10:40:00,22.67,22.68,22.62,22.63,17945.0,22.67,22.68,22.62,22.63,17945.0
2020-11-11 10:45:00,22.65,22.67,22.6,22.64,31250.0,22.65,22.67,22.6,22.64,31250.0
2020-11-11 10:50:00,22.66,22.75,22.64,22.75,38580.0,22.66,22.75,22.64,22.75,38580.0
2020-11-11 10:55:00,22.77,22.84,22.77,22.83,28160.0,22.77,22.84,22.77,22.83,28160.0
2020-11-11 11:00:00,22.83,22.84,22.76,22.8,16500.0,22.83,22.84,22.76,22.8,16500.0
2020-11-11 11:05:00,22.8,22.84,22.78,22.8,26090.0,22.8,22.84,22.78,22.8,26090.0
2020-11-11 11:10:00,22.82,22.88,22.82,22.84,50245.0,22.82,22.88,22.82,22.84,50245.0
2020-11-11 11:15:00,22.85,22.88,22.84,22.87,19950.0,22.85,22.88,22.84,22.87,19950.0
2020-11-11 11:20:00,22.87,22.92,22.87,22.9,50815.0,22.87,22.92,22.87,22.9,50815.0
2020-11-11 11:25:00,22.9,22.93,22.86,22.87,23300.0,22.9,22.93,22.86,22.87,23300.0
2020-11-11 11:30:00,22.87,22.93,22.87,22.92,34955.0,22.87,22.93,22.87,22.92,34955.0
2020-11-11 11:35:00,22.93,22.99,22.92,22.99,43100.0,22.93,22.99,22.92,22.99,43100.0
2020-11-11 11:40:00,22.99,22.99,22.93,22.97,25765.0,22.99,22.99,22.93,22.97,25765.0
2020-11-11 11:45:00,22.97,23.03,22.94,23.02,42405.0,22.97,23.03,22.94,23.02,42405.0
2020-11-11 11:50:00,23.03,23.03,22.98,22.99,26250.0,23.03,23.03,22.98,22.99,26250.0
2020-11-11 11:55:00,22.99,23.0,22.96,22.96,16560.0,22.99,23.0,22.96,22.96,16560.0
2020-11-11 12:00:00,22.95,22.96,22.91,22.92,18410.0,22.95,22.96,22.91,22.92,18410.0
2020-11-11 12:05:00,22.92,22.93,22.89,22.92,18420.0,22.92,22.93,22.89,22.92,18420.0
2020-11-11 12:10:00,22.93,22.95,22.91,22.91,13500.0,22.93,22.95,22.91,22.91,13500.0
2020-11-11 12:15:00,22.91,22.91,22.86,22.9,23005.0,22.91,22.91,22.86,22.9,23005.0
2020-11-11 12:20:00,22.9,22.94,22.89,22.89,84085.0,22.9,22.94,22.89,22.89,84085.0
2020-11-11 12:25:00,22.9,22.9,22.83,22.86,33305.0,22.9,22.9,22.83,22.86,33305.0
2020-11-11 12:30:00,22.85,22.88,22.84,22.87,23200.0,22.85,22.88,22.84,22.87,23200.0
2020-11-11 12:35:00,22.87,22.88,22.85,22.87,23000.0,22.87,22.88,22.85,22.87,23000.0
2020-11-11 12:40:00,22.87,22.87,22.84,22.87,42185.0,22.87,22.87,22.84,22.87,42185.0
2020-11-11 12:45:00,22.89,22.89,22.84,22.84,35065.0,22.89,22.89,22.84,22.84,35065.0
2020-11-11 12:50:00,22.84,22.85,22.82,22.83,19500.0,22.84,22.85,22.82,22.83,19500.0
2020-11-11 12:55:00,22.81,22.84,22.8,22.83,10500.0,22.81,22.84,22.8,22.83,10500.0
2020-11-11 13:00:00,22.84,22.85,22.83,22.84,24500.0,22.84,22.85,22.83,22.84,24500.0
2020-11-11 13:05:00,22.84,22.89,22.84,22.88,11045.0,22.84,22.89,22.84,22.88,11045.0
2020-11-11 13:10:00,22.87,22.9,22.87,22.88,14315.0,22.87,22.9,22.87,22.88,14315.0
2020-11-11 13:15:00,22.89,22.93,22.88,22.9,24000.0,22.89,22.93,22.88,22.9,24000.0
2020-11-11 13:20:00,22.91,22.92,22.88,22.91,16195.0,22.91,22.92,22.88,22.91,16195.0
2020-11-11 13:25:00,22.91,22.91,22.88,22.89,13700.0,22.91,22.91,22.88,22.89,13700.0
2020-11-11 13:30:00,22.9,22.92,22.89,22.92,24420.0,22.9,22.92,22.89,22.92,24420.0
2020-11-11 13:35:00,22.91,22.95,22.91,22.95,17875.0,22.91,22.95,22.91,22.95,17875.0
2020-11-11 13:40:00,22.95,23.06,22.93,22.98,96365.0,22.95,23.06,22.93,22.98,96365.0
2020-11-11 13:45:00,22.98,22.98,22.92,22.92,18575.0,22.98,22.98,22.92,22.92,18575.0
2020-11-11 13:50:00,22.92,22.96,22.91,22.95,21110.0,22.92,22.96,22.91,22.95,21110.0
2020-11-11 13:55:00,22.95,22.97,22.94,22.96,13765.0,22.95,22.97,22.94,22.96,13765.0
2020-11-11 14:00:00,22.96,23.03,22.94,23.0,18875.0,22.96,23.03,22.94,23.0,18875.0
2020-11-11 14:05:00,23.0,23.01,22.99,23.0,19500.0,23.0,23.01,22.99,23.0,19500.0
2020-11-11 14:10:00,23.0,23.0,22.94,22.94,20600.0,23.0,23.0,22.94,22.94,20600.0
2020-11-11 14:15:00,22.93,22.95,22.91,22.91,19700.0,22.93,22.95,22.91,22.91,19700.0
2020-11-11 14:20:00,22.91,22.92,22.85,22.88,36850.0,22.91,22.92,22.85,22.88,36850.0
2020-11-11 14:25:00,22.87,22.87,22.81,22.84,21585.0,22.87,22.87,22.81,22.84,21585.0
2020-11-11 14:30:00,22.82,22.85,22.81,22.83,11750.0,22.82,22.85,22.81,22.83,11750.0
2020-11-11 14:35:00,22.81,22.84,22.8,22.82,14500.0,22.81,22.84,22.8,22.82,14500.0
2020-11-11 14:40:00,22.81,22.82,22.77,22.82,12770.0,22.81,22.82,22.77,22.82,12770.0
2020-11-11 14:45:00,22.83,22.83,22.77,22.78,27750.0,22.83,22.83,22.77,22.78,27750.0
2020-11-11 14:50:00,22.78,22.8,22.77,22.78,14085.0,22.78,22.8,22.77,22.78,14085.0
2020-11-11 14:55:00,22.78,22.79,22.77,22.78,20270.0,22.78,22.79,22.77,22.78,20270.0
2020-11-11 15:00:00,22.78,22.84,22.78,22.82,15725.0,22.78,22.84,22.78,22.82,15725.0
2020-11-11 15:05:00,22.82,22.84,22.81,22.83,24250.0,22.82,22.84,22.81,22.83,24250.0
2020-11-11 15:10:00,22.83,22.85,22.82,22.84,23015.0,22.83,22.85,22.82,22.84,23015.0
2020-11-11 15:15:00,22.83,22.84,22.82,22.83,27000.0,22.83,22.84,22.82,22.83,27000.0
2020-11-11 15:20:00,22.84,22.84,22.78,22.79,41910.0,22.84,22.84,22.78,22.79,41910.0
2020-11-11 15:25:00,22.79,22.81,22.78,22.78,91600.0,22.79,22.81,22.78,22.78,91600.0
2020-11-11 15:30:00,22.78,22.8,22.77,22.78,71200.0,22.78,22.8,22.77,22.78,71200.0
2020-11-11 15:35:00,22.77,22.83,22.76,22.83,56860.0,22.77,22.83,22.76,22.83,56860.0
2020-11-11 15:40:00,22.84,22.84,22.8,22.83,67745.0,22.84,22.84,22.8,22.83,67745.0
2020-11-11 15:45:00,22.83,22.89,22.82,22.89,57325.0,22.83,22.89,22.82,22.89,57325.0
2020-11-11 15:50:00,22.9,22.92,22.86,22.91,103995.0,22.9,22.92,22.86,22.91,103995.0
2020-11-11 15:55:00,22.91,22.93,22.89,22.93,158235.0,22.91,22.93,22.89,22.93,158235.0
2020-11-12 09:30:00,23.09,23.3,23.05,23.25,163860.0,23.09,23.3,23.05,23.25,163860.0
2020-11-12 09:35:00,23.23,23.33,23.18,23.22,38705.0,23.23,23.33,23.18,23.22,38705.0
2020-11-12 09:40:00,23.2,23.29,23.16,23.18,52005.0,23.2,23.29,23.16,23.18,52005.0
2020-11-12 09:45:00,23.18,23.18,22.98,23.03,37965.0,23.18,23.18,22.98,23.03,37965.0
2020-11-12 09:50:00,23.02,23.07,23.01,23.02,44430.0,23.02,23.07,23.01,23.02,44430.0
2020-11-12 09:55:00,23.02,23.02,22.93,22.93,102235.0,23.02,23.02,22.93,22.93,102235.0
2020-11-12 10:00:00,22.93,23.0,22.88,22.95,87315.0,22.93,23.0,22.88,22.95,87315.0
2020-11-12 10:05:00,22.95,22.97,22.88,22.95,32715.0,22.95,22.97,22.88,22.95,32715.0
2020-11-12 10:10:00,22.96,23.01,22.93,23.0,31700.0,22.96,23.01,22.93,23.0,31700.0
2020-11-12 10:15:00,22.98,23.0,22.94,22.94,14305.0,22.98,23.0,22.94,22.94,14305.0
2020-11-12 10:20:00,22.94,22.97,22.92,22.93,19205.0,22.94,22.97,22.92,22.93,19205.0
2020-11-12 10:25:00,22.91,22.95,22.85,22.91,24035.0,22.91,22.95,22.85,22.91,24035.0
2020-11-12 10:30:00,22.93,22.96,22.91,22.92,22650.0,22.93,22.96,22.91,22.92,22650.0
2020-11-12 10:35:00,22.93,23.0,22.91,22.98,48830.0,22.93,23.0,22.91,22.98,48830.0
2020-11-12 10:40:00,22.97,23.02,22.94,22.94,25700.0,22.97,23.02,22.94,22.94,25700.0
2020-11-12 10:45:00,22.95,22.96,22.92,22.92,19000.0,22.95,22.96,22.92,22.92,19000.0
2020-11-12 10:50:00,22.91,22.92,22.86,22.87,25920.0,22.91,22.92,22.86,22.87,25920.0
2020-11-12 10:55:00,22.87,22.9,22.86,22.87,19250.0,22.87,22.9,22.86,22.87,19250.0
2020-11-12 11:00:00,22.87,22.93,22.85,22.86,24600.0,22.87,22.93,22.85,22.86,24600.0
2020-11-12 11:05:00,22.85,22.88,22.83,22.84,13880.0,22.85,22.88,22.83,22.84,13880.0
2020-11-12 11:10:00,22.84,22.85,22.8,22.81,19565.0,22.84,22.85,22.8,22.81,19565.0
2020-11-12 11:15:00,22.81,22.83,22.75,22.79,96960.0,22.81,22.83,22.75,22.79,96960.0
2020-11-12 11:20:00,22.8,22.83,22.79,22.81,17455.0,22.8,22.83,22.79,22.81,17455.0
2020-11-12 11:25:00,22.8,22.83,22.77,22.81,20500.0,22.8,22.83,22.77,22.81,20500.0
2020-11-12 11:30:00,22.83,22.89,22.81,22.82,28575.0,22.83,22.89,22.81,22.82,28575.0
2020-11-12 11:35:00,22.83,22.84,22.77,22.78,19435.0,22.83,22.84,22.77,22.78,19435.0
2020-11-12 11:40:00,22.78,22.78,22.72,22.75,23515.0,22.78,22.78,22.72,22.75,23515.0
2020-11-12 11:45:00,22.75,22.77,22.74,22.75,16595.0,22.75,22.77,22.74,22.75,16595.0
2020-11-12 11:50:00,22.74,22.8,22.74,22.8,13410.0,22.74,22.8,22.74,22.8,13410.0
2020-11-12 11:55:00,22.79,22.82,22.78,22.79,47675.0,22.79,22.82,22.78,22.79,47675.0
2020-11-12 12:00:00,22.81,22.84,22.8,22.83,19930.0,22.81,22.84,22.8,22.83,19930.0
2020-11-12 12:05:00,22.82,22.84,22.81,22.83,18790.0,22.82,22.84,22.81,22.83,18790.0
2020-11-12 12:10:00,22.83,22.86,22.83,22.84,36845.0,22.83,22.86,22.83,22.84,36845.0
2020-11-12 12:15:00,22.84,22.84,22.79,22.81,28670.0,22.84,22.84,22.79,22.81,28670.0
2020-11-12 12:20:00,22.81,22.83,22.78,22.78,22180.0,22.81,22.83,22.78,22.78,22180.0
2020-11-12 12:25:00,22.76,22.77,22.74,22.76,9500.0,22.76,22.77,22.74,22.76,9500.0
2020-11-12 12:30:00,22.76,22.79,22.75,22.78,14370.0,22.76,22.79,22.75,22.78,14370.0
2020-11-12 12:35:00,22.79,22.81,22.75,22.75,7500.0,22.79,22.81,22.75,22.75,7500.0
2020-11-12 12:40:00,22.75,22.75,22.72,22.74,24025.0,22.75,22.75,22.72,22.74,24025.0
2020-11-12 12:45:00,22.72,22.72,22.65,22.66,20000.0,22.72,22.72,22.65,22.66,20000.0
2020-11-12 12:50:00,22.66,22.67,22.63,22.66,18545.0,22.66,22.67,22.63,22.66,18545.0
2020-11-12 12:55:00,22.65,22.68,22.65,22.66,8795.0,22.65,22.68,22.65,22.66,8795.0
2020-11-12 13:00:00,22.66,22.66,22.61,22.65,35120.0,22.66,22.66,22.61,22.65,35120.0
2020-11-12 13:05:00,22.64,22.64,22.6,22.61,23650.0,22.64,22.64,22.6,22.61,23650.0
2020-11-12 13:10:00,22.61,22.62,22.56,22.62,24780.0,22.61,22.62,22.56,22.62,24780.0
2020-11-12 13:15:00,22.64,22.64,22.55,22.58,28730.0,22.64,22.64,22.55,22.58,28730.0
2020-11-12 13:20:00,22.57,22.59,22.52,22.52,76680.0,22.57,22.59,22.52,22.52,76680.0
2020-11-12 13:25:00,22.52,22.57,22.48,22.48,57700.0,22.52,22.57,22.48,22.48,57700.0
2020-11-12 13:30:00,22.49,22.59,22.47,22.59,21500.0,22.49,22.59,22.47,22.59,21500.0
2020-11-12 13:35:00,22.59,22.67,22.59,22.66,34555.0,22.59,22.67,22.59,22.66,34555.0
2020-11-12 13:40:00,22.67,22.68,22.65,22.66,23570.0,22.67,22.68,22.65,22.66,23570.0
2020-11-12 13:45:00,22.68,22.68,22.64,22.64,42160.0,22.68,22.68,22.64,22.64,42160.0
2020-11-12 13:50:00,22.65,22.71,22.64,22.71,34895.0,22.65,22.71,22.64,22.71,34895.0
2020-11-12 13:55:00,22.71,22.73,22.69,22.7,20450.0,22.71,22.73,22.69,22.7,20450.0
2020-11-12 14:00:00,22.68,22.7,22.66,22.67,38760.0,22.68,22.7,22.66,22.67,38760.0
2020-11-12 14:05:00,22.68,22.68,22.64,22.64,42210.0,22.68,22.68,22.64,22.64,42210.0
2020-11-12 14:10:00,22.63,22.64,22.57,22.57,24765.0,22.63,22.64,22.57,22.57,24765.0
2020-11-12 14:15:00,22.57,22.59,22.56,22.59,16690.0,22.57,22.59,22.56,22.59,16690.0
2020-11-12 14:20:00,22.59,22.62,22.58,22.61,13290.0,22.59,22.62,22.58,22.61,13290.0
2020-11-12 14:25:00,22.62,22.64,22.61,22.62,13195.0,22.62,22.64,22.61,22.62,13195.0
2020-11-12 14:30:00,22.6,22.65,22.59,22.61,13500.0,22.6,22.65,22.59,22.61,13500.0
2020-11-12 14:35:00,22.62,22.62,22.58,22.62,24425.0,22.62,22.62,22.58,22.62,24425.0
2020-11-12 14:40:00,22.62,22.62,22.58,22.6,26205.0,22.62,22.62,22.58,22.6,26205.0
2020-11-12 14:45:00,22.6,22.63,22.59,22.63,28750.0,22.6,22.63,22.59,22.63,28750.0
2020-11-12 14:50:00,22.62,22.67,22.62,22.63,42510.0,22.62,22.67,22.62,22.63,42510.0
2020-11-12 14:55:00,22.63,22.65,22.61,22.62,24815.0,22.63,22.65,22.61,22.62,24815.0
2020-11-12 15:00:00,22.62,22.62,22.58,22.59,53680.0,22.62,22.62,22.58,22.59,53680.0
2020-11-12 15:05:00,22.58,22.6,22.56,22.6,33060.0,22.58,22.6,22.56,22.6,33060.0
2020-11-12 15:10:00,22.6,22.67,22.6,22.66,17540.0,22.6,22.67,22.6,22.66,17540.0
2020-11-12 15:15:00,22.66,22.71,22.65,22.7,33700.0,22.66,22.71,22.65,22.7,33700.0
2020-11-12 15:20:00,22.69,22.72,22.68,22.7,29530.0,22.69,22.72,22.68,22.7,29530.0
2020-11-12 15:25:00,22.69,22.72,22.67,22.71,34970.0,22.69,22.72,22.67,22.71,34970.0
2020-11-12 15:30:00,22.7,22.74,22.67,22.73,78995.0,22.7,22.74,22.67,22.73,78995.0
2020-11-12 15:35:00,22.73,22.74,22.68,22.69,61080.0,22.73,22.74,22.68,22.69,61080.0
2020-11-12 15:40:00,22.69,22.72,22.69,22.69,27910.0,22.69,22.72,22.69,22.69,27910.0
2020-11-12 15:45:00,22.68,22.72,22.65,22.69,68115.0,22.68,22.72,22.65,22.69,68115.0
2020-11-12 15:50:00,22.7,22.73,22.67,22.7,103300.0,22.7,22.73,22.67,22.7,103300.0
2020-11-12 15:55:00,22.7,22.73,22.68,22.73,176040.0,22.7,22.73,22.68,22.73,176040.0
2020-11-13 09:30:00,23.01,23.01,22.91,22.95,110720.0,23.01,23.01,22.91,22.95,110720.0
2020-11-13 09:35:00,22.96,23.13,22.89,23.0,68430.0,22.96,23.13,22.89,23.0,68430.0
2020-11-13 09:40:00,23.01,23.05,22.94,23.05,62040.0,23.01,23.05,22.94,23.05,62040.0
2020-11-13 09:45:00,23.01,23.01,22.88,22.89,42090.0,23.01,23.01,22.88,22.89,42090.0
2020-11-13 09:50:00,22.86,22.88,22.8,22.88,148820.0,22.86,22.88,22.8,22.88,148820.0
2020-11-13 09:55:00,22.88,22.91,22.82,22.84,47510.0,22.88,22.91,22.82,22.84,47510.0
2020-11-13 10:00:00,22.85,22.88,22.79,22.88,39215.0,22.85,22.88,22.79,22.88,39215.0
2020-11-13 10:05:00,22.88,22.91,22.82,22.84,18125.0,22.88,22.91,22.82,22.84,18125.0
2020-11-13 10:10:00,22.84,22.91,22.82,22.91,17465.0,22.84,22.91,22.82,22.91,17465.0
2020-11-13 10:15:00,22.91,22.93,22.89,22.92,53385.0,22.91,22.93,22.89,22.92,53385.0
2020-11-13 10:20:00,22.95,23.07,22.95,23.03,37430.0,22.95,23.07,22.95,23.03,37430.0
2020-11-13 10:25:00,23.05,23.12,23.04,23.09,27150.0,23.05,23.12,23.04,23.09,27150.0
2020-11-13 10:30:00,23.08,23.13,23.08,23.08,56825.0,23.08,23.13,23.08,23.08,56825.0
2020-11-13 10:35:00,23.1,23.11,23.05,23.09,80685.0,23.1,23.11,23.05,23.09,80685.0
2020-11-13 10:40:00,23.1,23.13,23.08,23.11,37360.0,23.1,23.13,23.08,23.11,37360.0
2020-11-13 10:45:00,23.14,23.14,23.07,23.1,43850.0,23.14,23.14,23.07,23.1,43850.0
2020-11-13 10:50:00,23.11,23.13,23.09,23.09,28855.0,23.11,23.13,23.09,23.09,28855.0
2020-11-13 10:55:00,23.09,23.09,23.03,23.08,75515.0,23.09,23.09,23.03,23.08,75515.0
2020-11-13 11:00:00,23.07,23.08,23.03,23.06,16135.0,23.07,23.08,23.03,23.06,16135.0
2020-11-13 11:05:00,23.05,23.08,23.04,23.06,17995.0,23.05,23.08,23.04,23.06,17995.0
2020-11-13 11:10:00,23.05,23.14,23.05,23.1,30170.0,23.05,23.14,23.05,23.1,30170.0
2020-11-13 11:15:00,23.12,23.2,23.12,23.15,56300.0,23.12,23.2,23.12,23.15,56300.0
2020-11-13 11:20:00,23.15,23.15,23.09,23.11,7000.0,23.15,23.15,23.09,23.11,7000.0
2020-11-13 11:25:00,23.12,23.14,23.07,23.07,13690.0,23.12,23.14,23.07,23.07,13690.0
2020-11-13 11:30:00,23.06,23.08,23.04,23.08,16490.0,23.06,23.08,23.04,23.08,16490.0
2020-11-13 11:35:00,23.08,23.13,23.07,23.13,9500.0,23.08,23.13,23.07,23.13,9500.0
2020-11-13 11:40:00,23.14,23.16,23.13,23.13,8750.0,23.14,23.16,23.13,23.13,8750.0
2020-11-13 11:45:00,23.12,23.17,23.12,23.17,15305.0,23.12,23.17,23.12,23.17,15305.0
2020-11-13 11:50:00,23.17,23.2,23.16,23.2,45670.0,23.17,23.2,23.16,23.2,45670.0
2020-11-13 11:55:00,23.2,23.22,23.13,23.15,29760.0,23.2,23.22,23.13,23.15,29760.0
2020-11-13 12:00:00,23.13,23.16,23.13,23.14,15795.0,23.13,23.16,23.13,23.14,15795.0
2020-11-13 12:05:00,23.13,23.13,23.08,23.08,22455.0,23.13,23.13,23.08,23.08,22455.0
2020-11-13 12:10:00,23.1,23.13,23.1,23.11,16950.0,23.1,23.13,23.1,23.11,16950.0
2020-11-13 12:15:00,23.1,23.15,23.1,23.15,4500.0,23.1,23.15,23.1,23.15,4500.0
2020-11-13 12:20:00,23.13,23.16,23.13,23.14,14775.0,23.13,23.16,23.13,23.14,14775.0
2020-11-13 12:25:00,23.15,23.17,23.13,23.13,33540.0,23.15,23.17,23.13,23.13,33540.0
2020-11-13 12:30:00,23.13,23.15,23.13,23.15,9650.0,23.13,23.15,23.13,23.15,9650.0
2020-11-13 12:35:00,23.16,23.18,23.16,23.18,14070.0,23.16,23.18,23.16,23.18,14070.0
2020-11-13 12:40:00,23.19,23.22,23.18,23.2,57945.0,23.19,23.22,23.18,23.2,57945.0
2020-11-13 12:45:00,23.2,23.23,23.18,23.22,28425.0,23.2,23.23,23.18,23.22,28425.0
2020-11-13 12:50:00,23.21,23.23,23.18,23.18,22005.0,23.21,23.23,23.18,23.18,22005.0
2020-11-13 12:55:00,23.2,23.21,23.18,23.21,5500.0,23.2,23.21,23.18,23.21,5500.0
2020-11-13 13:00:00,23.21,23.22,23.18,23.21,15705.0,23.21,23.22,23.18,23.21,15705.0
2020-11-13 13:05:00,23.21,23.21,23.19,23.21,12420.0,23.21,23.21,23.19,23.21,12420.0
2020-11-13 13:10:00,23.2,23.2,23.17,23.19,16220.0,23.2,23.2,23.17,23.19,16220.0
2020-11-13 13:15:00,23.2,23.21,23.18,23.2,16500.0,23.2,23.21,23.18,23.2,16500.0
2020-11-13 13:20:00,23.2,23.2,23.18,23.18,16590.0,23.2,23.2,23.18,23.18,16590.0
2020-11-13 13:25:00,23.18,23.21,23.18,23.19,15985.0,23.18,23.21,23.18,23.19,15985.0
2020-11-13 13:30:00,23.18,23.21,23.18,23.19,9000.0,23.18,23.21,23.18,23.19,9000.0
2020-11-13 13:35:00,23.2,23.21,23.17,23.17,37585.0,23.2,23.21,23.17,23.17,37585.0
2020-11-13 13:40:00,23.17,23.18,23.12,23.15,31350.0,23.17,23.18,23.12,23.15,31350.0
2020-11-13 13:45:00,23.16,23.18,23.15,23.15,13600.0,23.16,23.18,23.15,23.15,13600.0
2020-11-13 13:50:00,23.15,23.17,23.15,23.16,23955.0,23.15,23.17,23.15,23.16,23955.0
2020-11-13 13:55:00,23.15,23.17,23.15,23.17,16520.0,23.15,23.17,23.15,23.17,16520.0
2020-11-13 14:00:00,23.16,23.18,23.15,23.18,17030.0,23.16,23.18,23.15,23.18,17030.0
2020-11-13 14:05:00,23.17,23.19,23.15,23.15,19500.0,23.17,23.19,23.15,23.15,19500.0
2020-11-13 14:10:00,23.15,23.16,23.13,23.16,16580.0,23.15,23.16,23.13,23.16,16580.0
2020-11-13 14:15:00,23.16,23.16,23.12,23.15,25330.0,23.16,23.16,23.12,23.15,25330.0
2020-11-13 14:20:00,23.17,23.2,23.17,23.17,14035.0,23.17,23.2,23.17,23.17,14035.0
2020-11-13 14:25:00,23.17,23.19,23.15,23.15,17890.0,23.17,23.19,23.15,23.15,17890.0
2020-11-13 14:30:00,23.16,23.16,23.14,23.16,26275.0,23.16,23.16,23.14,23.16,26275.0
2020-11-13 14:35:00,23.15,23.19,23.15,23.19,26925.0,23.15,23.19,23.15,23.19,26925.0
2020-11-13 14:40:00,23.19,23.21,23.19,23.2,23520.0,23.19,23.21,23.19,23.2,23520.0
2020-11-13 14:45:00,23.2,23.21,23.19,23.2,13005.0,23.2,23.21,23.19,23.2,13005.0
2020-11-13 14:50:00,23.2,23.21,23.19,23.2,44660.0,23.2,23.21,23.19,23.2,44660.0
2020-11-13 14:55:00,23.19,23.23,23.19,23.21,35745.0,23.19,23.23,23.19,23.21,35745.0
2020-11-13 15:00:00,23.21,23.22,23.2,23.21,19140.0,23.21,23.22,23.2,23.21,19140.0
2020-11-13 15:05:00,23.22,23.22,23.2,23.21,29575.0,23.22,23.22,23.2,23.21,29575.0
2020-11-13 15:10:00,23.21,23.22,23.19,23.21,106850.0,23.21,23.22,23.19,23.21,106850.0
2020-11-13 15:15:00,23.21,23.22,23.16,23.18,56670.0,23.21,23.22,23.16,23.18,56670.0
2020-11-13 15:20:00,23.18,23.18,23.15,23.18,47695.0,23.18,23.18,23.15,23.18,47695.0
2020-11-13 15:25:00,23.18,23.19,23.12,23.13,74105.0,23.18,23.19,23.12,23.13,74105.0
2020-11-13 15:30:00,23.14,23.16,23.11,23.12,57600.0,23.14,23.16,23.11,23.12,57600.0
2020-11-13 15:35:00,23.12,23.14,23.12,23.14,47500.0,23.12,23.14,23.12,23.14,47500.0
2020-11-13 15:40:00,23.13,23.18,23.13,23.18,69930.0,23.13,23.18,23.13,23.18,69930.0
2020-11-13 15:45:00,23.19,23.2,23.14,23.15,57600.0,23.19,23.2,23.14,23.15,57600.0
2020-11-13 15:50:00,23.17,23.2,23.17,23.17,51585.0,23.17,23.2,23.17,23.17,51585.0
2020-11-13 15:55:00,23.18,23.2,23.16,23.16,97220.0,23.18,23.2,23.16,23.16,97220.0
2020-11-16 09:30:00,23.16,23.34,23.06,23.17,146150.0,23.16,23.34,23.06,23.17,146150.0
2020-11-16 09:35:00,23.16,23.3,23.15,23.15,20460.0,23.16,23.3,23.15,23.15,20460.0
2020-11-16 09:40:00,23.18,23.37,23.17,23.33,42070.0,23.18,23.37,23.17,23.33,42070.0
2020-11-16 09:45:00,23.32,23.43,23.31,23.39,30795.0,23.32,23.43,23.31,23.39,30795.0
2020-11-16 09:50:00,23.42,23.45,23.24,23.24,32450.0,23.42,23.45,23.24,23.24,32450.0
2020-11-16 09:55:00,23.26,23.32,23.2,23.31,69815.0,23.26,23.32,23.2,23.31,69815.0
2020-11-16 10:00:00,23.34,23.38,23.29,23.29,18210.0,23.34,23.38,23.29,23.29,18210.0
2020-11-16 10:05:00,23.31,23.32,23.22,23.26,20585.0,23.31,23.32,23.22,23.26,20585.0
2020-11-16 10:10:00,23.26,23.26,23.16,23.2,34110.0,23.26,23.26,23.16,23.2,34110.0
2020-11-16 10:15:00,23.22,23.28,23.22,23.24,21500.0,23.22,23.28,23.22,23.24,21500.0
2020-11-16 10:20:00,23.22,23.29,23.18,23.28,31350.0,23.22,23.29,23.18,23.28,31350.0
2020-11-16 10:25:00,23.28,23.28,23.21,23.25,21990.0,23.28,23.28,23.21,23.25,21990.0
2020-11-16 10:30:00,23.27,23.29,23.25,23.28,32610.0,23.27,23.29,23.25,23.28,32610.0
2020-11-16 10:35:00,23.31,23.34,23.26,23.28,22945.0,23.31,23.34,23.26,23.28,22945.0
2020-11-16 10:40:00,23.28,23.36,23.27,23.34,21940.0,23.28,23.36,23.27,23.34,21940.0
2020-11-16 10:45:00,23.37,23.41,23.35,23.38,29570.0,23.37,23.41,23.35,23.38,29570.0
2020-11-16 10:50:00,23.38,23.45,23.38,23.4,41635.0,23.38,23.45,23.38,23.4,41635.0
2020-11-16 10:55:00,23.4,23.41,23.35,23.37,29290.0,23.4,23.41,23.35,23.37,29290.0
2020-11-16 11:00:00,23.37,23.42,23.37,23.39,38295.0,23.37,23.42,23.37,23.39,38295.0
2020-11-16 11:05:00,23.4,23.42,23.39,23.42,27740.0,23.4,23.42,23.39,23.42,27740.0
2020-11-16 11:10:00,23.42,23.46,23.42,23.42,27340.0,23.42,23.46,23.42,23.42,27340.0
2020-11-16 11:15:00,23.42,23.42,23.33,23.33,28420.0,23.42,23.42,23.33,23.33,28420.0
2020-11-16 11:20:00,23.34,23.37,23.33,23.35,18655.0,23.34,23.37,23.33,23.35,18655.0
2020-11-16 11:25:00,23.36,23.4,23.31,23.32,27205.0,23.36,23.4,23.31,23.32,27205.0
2020-11-16 11:30:00,23.33,23.42,23.31,23.42,36985.0,23.33,23.42,23.31,23.42,36985.0
2020-11-16 11:35:00,23.42,23.44,23.4,23.41,20250.0,23.42,23.44,23.4,23.41,20250.0
2020-11-16 11:40:00,23.41,23.45,23.41,23.42,23215.0,23.41,23.45,23.41,23.42,23215.0
2020-11-16 11:45:00,23.41,23.43,23.41,23.43,7500.0,23.41,23.43,23.41,23.43,7500.0
2020-11-16 11:50:00,23.42,23.42,23.35,23.35,28085.0,23.42,23.42,23.35,23.35,28085.0
2020-11-16 11:55:00,23.35,23.39,23.33,23.39,24750.0,23.35,23.39,23.33,23.39,24750.0
2020-11-16 12:00:00,23.38,23.41,23.36,23.36,28805.0,23.38,23.41,23.36,23.36,28805.0
2020-11-16 12:05:00,23.36,23.36,23.26,23.28,19635.0,23.36,23.36,23.26,23.28,19635.0
2020-11-16 12:10:00,23.27,23.28,23.24,23.28,28370.0,23.27,23.28,23.24,23.28,28370.0
2020-11-16 12:15:00,23.26,23.28,23.24,23.26,24605.0,23.26,23.28,23.24,23.26,24605.0
2020-11-16 12:20:00,23.25,23.32,23.25,23.32,18575.0,23.25,23.32,23.25,23.32,18575.0
2020-11-16 12:25:00,23.31,23.33,23.29,23.31,13840.0,23.31,23.33,23.29,23.31,13840.0
2020-11-16 12:30:00,23.29,23.3,23.23,23.25,19775.0,23.29,23.3,23.23,23.25,19775.0
2020-11-16 12:35:00,23.21,23.27,23.21,23.25,25760.0,23.21,23.27,23.21,23.25,25760.0
2020-11-16 12:40:00,23.23,23.28,23.22,23.26,23690.0,23.23,23.28,23.22,23.26,23690.0
2020-11-16 12:45:00,23.26,23.29,23.25,23.26,14735.0,23.26,23.29,23.25,23.26,14735.0
2020-11-16 12:50:00,23.26,23.26,23.24,23.25,11000.0,23.26,23.26,23.24,23.25,11000.0
2020-11-16 12:55:00,23.25,23.27,23.23,23.27,27030.0,23.25,23.27,23.23,23.27,27030.0
2020-11-16 13:00:00,23.26,23.26,23.21,23.21,21325.0,23.26,23.26,23.21,23.21,21325.0
2020-11-16 13:05:00,23.22,23.25,23.22,23.25,21740.0,23.22,23.25,23.22,23.25,21740.0
2020-11-16 13:10:00,23.25,23.27,23.24,23.24,34295.0,23.25,23.27,23.24,23.24,34295.0
2020-11-16 13:15:00,23.23,23.23,23.2,23.21,10210.0,23.23,23.23,23.2,23.21,10210.0
2020-11-16 13:20:00,23.21,23.22,23.18,23.2,31580.0,23.21,23.22,23.18,23.2,31580.0
2020-11-16 13:25:00,23.2,23.2,23.18,23.19,23930.0,23.2,23.2,23.18,23.19,23930.0
2020-11-16 13:30:00,23.19,23.26,23.19,23.26,35450.0,23.19,23.26,23.19,23.26,35450.0
2020-11-16 13:35:00,23.26,23.27,23.23,23.25,25020.0,23.26,23.27,23.23,23.25,25020.0
2020-11-16 13:40:00,23.25,23.26,23.21,23.22,30375.0,23.25,23.26,23.21,23.22,30375.0
2020-11-16 13:45:00,23.22,23.27,23.22,23.27,17320.0,23.22,23.27,23.22,23.27,17320.0
2020-11-16 13:50:00,23.27,23.28,23.25,23.28,18155.0,23.27,23.28,23.25,23.28,18155.0
2020-11-16 13:55:00,23.29,23.32,23.28,23.29,25115.0,23.29,23.32,23.28,23.29,25115.0
2020-11-16 14:00:00,23.29,23.3,23.26,23.27,21675.0,23.29,23.3,23.26,23.27,21675.0
2020-11-16 14:05:00,23.28,23.31,23.27,23.31,12035.0,23.28,23.31,23.27,23.31,12035.0
2020-11-16 14:10:00,23.29,23.31,23.28,23.3,32995.0,23.29,23.31,23.28,23.3,32995.0
2020-11-16 14:15:00,23.3,23.33,23.29,23.29,25120.0,23.3,23.33,23.29,23.29,25120.0
2020-11-16 14:20:00,23.29,23.29,23.26,23.29,23850.0,23.29,23.29,23.26,23.29,23850.0
2020-11-16 14:25:00,23.28,23.28,23.26,23.27,12000.0,23.28,23.28,23.26,23.27,12000.0
2020-11-16 14:30:00,23.27,23.32,23.26,23.3,38510.0,23.27,23.32,23.26,23.3,38510.0
2020-11-16 14:35:00,23.29,23.32,23.28,23.3,33190.0,23.29,23.32,23.28,23.3,33190.0
2020-11-16 14:40:00,23.3,23.32,23.29,23.32,9920.0,23.3,23.32,23.29,23.32,9920.0
2020-11-16 14:45:00,23.31,23.32,23.28,23.28,23425.0,23.31,23.32,23.28,23.28,23425.0
2020-11-16 14:50:00,23.28,23.28,23.27,23.27,28050.0,23.28,23.28,23.27,23.27,28050.0
2020-11-16 14:55:00,23.27,23.29,23.26,23.27,27370.0,23.27,23.29,23.26,23.27,27370.0
2020-11-16 15:00:00,23.27,23.28,23.24,23.25,53855.0,23.27,23.28,23.24,23.25,53855.0
2020-11-16 15:05:00,23.24,23.28,23.22,23.28,24320.0,23.24,23.28,23.22,23.28,24320.0
2020-11-16 15:10:00,23.3,23.31,23.28,23.29,36300.0,23.3,23.31,23.28,23.29,36300.0
2020-11-16 15:15:00,23.29,23.32,23.28,23.32,28515.0,23.29,23.32,23.28,23.32,28515.0
2020-11-16 15:20:00,23.32,23.33,23.31,23.31,22075.0,23.32,23.33,23.31,23.31,22075.0
2020-11-16 15:25:00,23.31,23.31,23.26,23.28,32255.0,23.31,23.31,23.26,23.28,32255.0
2020-11-16 15:30:00,23.28,23.33,23.27,23.31,69740.0,23.28,23.33,23.27,23.31,69740.0
2020-11-16 15:35:00,23.3,23.31,23.27,23.28,48220.0,23.3,23.31,23.27,23.28,48220.0
2020-11-16 15:40:00,23.28,23.35,23.28,23.33,39265.0,23.28,23.35,23.28,23.33,39265.0
2020-11-16 15:45:00,23.33,23.34,23.27,23.29,43410.0,23.33,23.34,23.27,23.29,43410.0
2020-11-16 15:50:00,23.28,23.33,23.24,23.31,131680.0,23.28,23.33,23.24,23.31,131680.0
2020-11-16 15:55:00,23.31,23.36,23.29,23.36,203420.0,23.31,23.36,23.29,23.36,203420.0
2020-11-17 09:30:00,23.48,23.62,23.37,23.62,135055.0,23.48,23.62,23.37,23.62,135055.0
2020-11-17 09:35:00,23.6,23.6,23.52,23.56,87940.0,23.6,23.6,23.52,23.56,87940.0
2020-11-17 09:40:00,23.59,23.68,23.58,23.59,41920.0,23.59,23.68,23.58,23.59,41920.0
2020-11-17 09:45:00,23.65,23.72,23.59,23.72,42300.0,23.65,23.72,23.59,23.72,42300.0
2020-11-17 09:50:00,23.71,23.75,23.59,23.6,76110.0,23.71,23.75,23.59,23.6,76110.0
2020-11-17 09:55:00,23.61,23.65,23.57,23.6,48110.0,23.61,23.65,23.57,23.6,48110.0
2020-11-17 10:00:00,23.62,23.64,23.59,23.6,41520.0,23.62,23.64,23.59,23.6,41520.0
2020-11-17 10:05:00,23.57,23.63,23.57,23.62,55280.0,23.57,23.63,23.57,23.62,55280.0
2020-11-17 10:10:00,23.62,23.63,23.57,23.62,44870.0,23.62,23.63,23.57,23.62,44870.0
2020-11-17 10:15:00,23.61,23.66,23.59,23.62,39990.0,23.61,23.66,23.59,23.62,39990.0
2020-11-17 10:20:00,23.64,23.72,23.63,23.69,21140.0,23.64,23.72,23.63,23.69,21140.0
2020-11-17 10:25:00,23.69,23.71,23.66,23.66,25340.0,23.69,23.71,23.66,23.66,25340.0
2020-11-17 10:30:00,23.67,23.76,23.67,23.74,64290.0,23.67,23.76,23.67,23.74,64290.0
2020-11-17 10:35:00,23.76,23.82,23.76,23.81,31005.0,23.76,23.82,23.76,23.81,31005.0
2020-11-17 10:40:00,23.82,23.93,23.82,23.85,133540.0,23.82,23.93,23.82,23.85,133540.0
2020-11-17 10:45:00,23.85,23.86,23.8,23.8,26835.0,23.85,23.86,23.8,23.8,26835.0
2020-11-17 10:50:00,23.83,23.84,23.82,23.84,10805.0,23.83,23.84,23.82,23.84,10805.0
2020-11-17 10:55:00,23.84,23.86,23.8,23.86,13530.0,23.84,23.86,23.8,23.86,13530.0
2020-11-17 11:00:00,23.86,23.89,23.83,23.88,80155.0,23.86,23.89,23.83,23.88,80155.0
2020-11-17 11:05:00,23.89,23.92,23.88,23.9,31870.0,23.89,23.92,23.88,23.9,31870.0
2020-11-17 11:10:00,23.91,23.91,23.79,23.82,99670.0,23.91,23.91,23.79,23.82,99670.0
2020-11-17 11:15:00,23.82,23.84,23.77,23.82,120285.0,23.82,23.84,23.77,23.82,120285.0
2020-11-17 11:20:00,23.82,23.82,23.65,23.65,36930.0,23.82,23.82,23.65,23.65,36930.0
2020-11-17 11:25:00,23.64,23.72,23.62,23.67,15810.0,23.64,23.72,23.62,23.67,15810.0
2020-11-17 11:30:00,23.65,23.69,23.65,23.66,17240.0,23.65,23.69,23.65,23.66,17240.0
2020-11-17 11:35:00,23.68,23.71,23.65,23.71,16115.0,23.68,23.71,23.65,23.71,16115.0
2020-11-17 11:40:00,23.71,23.78,23.71,23.78,18340.0,23.71,23.78,23.71,23.78,18340.0
2020-11-17 11:45:00,23.77,23.77,23.7,23.7,27215.0,23.77,23.77,23.7,23.7,27215.0
2020-11-17 11:50:00,23.68,23.69,23.66,23.67,14825.0,23.68,23.69,23.66,23.67,14825.0
2020-11-17 11:55:00,23.67,23.71,23.65,23.71,24865.0,23.67,23.71,23.65,23.71,24865.0
2020-11-17 12:00:00,23.72,23.73,23.69,23.73,18775.0,23.72,23.73,23.69,23.73,18775.0
2020-11-17 12:05:00,23.73,23.73,23.68,23.71,28275.0,23.73,23.73,23.68,23.71,28275.0
2020-11-17 12:10:00,23.71,23.76,23.7,23.75,30200.0,23.71,23.76,23.7,23.75,30200.0
2020-11-17 12:15:00,23.74,23.75,23.73,23.73,16345.0,23.74,23.75,23.73,23.73,16345.0
2020-11-17 12:20:00,23.72,23.72,23.7,23.7,17465.0,23.72,23.72,23.7,23.7,17465.0
2020-11-17 12:25:00,23.7,23.73,23.68,23.73,17320.0,23.7,23.73,23.68,23.73,17320.0
2020-11-17 12:30:00,23.73,23.73,23.68,23.69,14090.0,23.73,23.73,23.68,23.69,14090.0
2020-11-17 12:35:00,23.7,23.71,23.67,23.7,11100.0,23.7,23.71,23.67,23.7,11100.0
2020-11-17 12:40:00,23.71,23.72,23.69,23.7,10815.0,23.71,23.72,23.69,23.7,10815.0
2020-11-17 12:45:00,23.71,23.72,23.69,23.7,11195.0,23.71,23.72,23.69,23.7,11195.0
2020-11-17 12:50:00,23.71,23.74,23.69,23.69,40980.0,23.71,23.74,23.69,23.69,40980.0
2020-11-17 12:55:00,23.68,23.7,23.68,23.7,13325.0,23.68,23.7,23.68,23.7,13325.0
2020-11-17 13:00:00,23.7,23.76,23.7,23.73,26210.0,23.7,23.76,23.7,23.73,26210.0
2020-11-17 13:05:00,23.74,23.74,23.7,23.72,30030.0,23.74,23.74,23.7,23.72,30030.0
2020-11-17 13:10:00,23.72,23.75,23.72,23.73,12985.0,23.72,23.75,23.72,23.73,12985.0
2020-11-17 13:15:00,23.72,23.74,23.68,23.71,30300.0,23.72,23.74,23.68,23.71,30300.0
2020-11-17 13:20:00,23.69,23.72,23.69,23.71,17875.0,23.69,23.72,23.69,23.71,17875.0
2020-11-17 13:25:00,23.71,23.75,23.7,23.75,59490.0,23.71,23.75,23.7,23.75,59490.0
2020-11-17 13:30:00,23.74,23.76,23.73,23.74,18460.0,23.74,23.76,23.73,23.74,18460.0
2020-11-17 13:35:00,23.73,23.74,23.7,23.71,10680.0,23.73,23.74,23.7,23.71,10680.0
2020-11-17 13:40:00,23.71,23.71,23.66,23.67,38190.0,23.71,23.71,23.66,23.67,38190.0
2020-11-17 13:45:00,23.67,23.67,23.65,23.66,20560.0,23.67,23.67,23.65,23.66,20560.0
2020-11-17 13:50:00,23.67,23.7,23.66,23.69,14650.0,23.67,23.7,23.66,23.69,14650.0
2020-11-17 13:55:00,23.69,23.69,23.64,23.66,30345.0,23.69,23.69,23.64,23.66,30345.0
2020-11-17 14:00:00,23.66,23.69,23.65,23.69,39275.0,23.66,23.69,23.65,23.69,39275.0
2020-11-17 14:05:00,23.69,23.7,23.68,23.68,32935.0,23.69,23.7,23.68,23.68,32935.0
2020-11-17 14:10:00,23.68,23.71,23.67,23.7,24715.0,23.68,23.71,23.67,23.7,24715.0
2020-11-17 14:15:00,23.7,23.71,23.68,23.69,60670.0,23.7,23.71,23.68,23.69,60670.0
2020-11-17 14:20:00,23.69,23.7,23.66,23.69,23740.0,23.69,23.7,23.66,23.69,23740.0
2020-11-17 14:25:00,23.69,23.69,23.64,23.65,22135.0,23.69,23.69,23.64,23.65,22135.0
2020-11-17 14:30:00,23.65,23.68,23.62,23.64,40855.0,23.65,23.68,23.62,23.64,40855.0
2020-11-17 14:35:00,23.63,23.67,23.63,23.67,43900.0,23.63,23.67,23.63,23.67,43900.0
2020-11-17 14:40:00,23.68,23.69,23.66,23.69,24260.0,23.68,23.69,23.66,23.69,24260.0
2020-11-17 14:45:00,23.69,23.7,23.68,23.68,25340.0,23.69,23.7,23.68,23.68,25340.0
2020-11-17 14:50:00,23.68,23.68,23.66,23.66,24880.0,23.68,23.68,23.66,23.66,24880.0
2020-11-17 14:55:00,23.66,23.67,23.66,23.66,22155.0,23.66,23.67,23.66,23.66,22155.0
2020-11-17 15:00:00,23.67,23.68,23.62,23.65,21400.0,23.67,23.68,23.62,23.65,21400.0
2020-11-17 15:05:00,23.65,23.69,23.64,23.66,22145.0,23.65,23.69,23.64,23.66,22145.0
2020-11-17 15:10:00,23.64,23.67,23.63,23.66,26845.0,23.64,23.67,23.63,23.66,26845.0
2020-11-17 15:15:00,23.65,23.68,23.65,23.67,33070.0,23.65,23.68,23.65,23.67,33070.0
2020-11-17 15:20:00,23.67,23.67,23.59,23.59,30415.0,23.67,23.67,23.59,23.59,30415.0
2020-11-17 15:25:00,23.6,23.62,23.57,23.62,22475.0,23.6,23.62,23.57,23.62,22475.0
2020-11-17 15:30:00,23.62,23.65,23.62,23.64,29305.0,23.62,23.65,23.62,23.64,29305.0
2020-11-17 15:35:00,23.64,23.68,23.63,23.68,36020.0,23.64,23.68,23.63,23.68,36020.0
2020-11-17 15:40:00,23.68,23.68,23.63,23.64,54015.0,23.68,23.68,23.63,23.64,54015.0
2020-11-17 15:45:00,23.63,23.68,23.63,23.68,45030.0,23.63,23.68,23.63,23.68,45030.0
2020-11-17 15:50:00,23.67,23.71,23.62,23.65,104205.0,23.67,23.71,23.62,23.65,104205.0
2020-11-17 15:55:00,23.65,23.7,23.64,23.7,200250.0,23.65,23.7,23.64,23.7,200250.0
2020-11-18 09:30:00,24.02,24.1,23.81,23.87,245175.0,24.02,24.1,23.81,23.87,245175.0
2020-11-18 09:35:00,23.84,23.9,23.78,23.82,99510.0,23.84,23.9,23.78,23.82,99510.0
2020-11-18 09:40:00,23.82,23.9,23.7,23.7,61695.0,23.82,23.9,23.7,23.7,61695.0
2020-11-18 09:45:00,23.69,23.73,23.66,23.68,77245.0,23.69,23.73,23.66,23.68,77245.0
2020-11-18 09:50:00,23.69,23.73,23.6,23.61,85770.0,23.69,23.73,23.6,23.61,85770.0
2020-11-18 09:55:00,23.63,23.64,23.6,23.64,35155.0,23.63,23.64,23.6,23.64,35155.0
2020-11-18 10:00:00,23.63,23.65,23.57,23.63,65635.0,23.63,23.65,23.57,23.63,65635.0
2020-11-18 10:05:00,23.63,23.71,23.58,23.59,114390.0,23.63,23.71,23.58,23.59,114390.0
2020-11-18 10:10:00,23.6,23.66,23.59,23.62,40650.0,23.6,23.66,23.59,23.62,40650.0
2020-11-18 10:15:00,23.62,23.62,23.55,23.56,91730.0,23.62,23.62,23.55,23.56,91730.0
2020-11-18 10:20:00,23.56,23.62,23.55,23.55,41630.0,23.56,23.62,23.55,23.55,41630.0
2020-11-18 10:25:00,23.54,23.54,23.5,23.5,40095.0,23.54,23.54,23.5,23.5,40095.0
2020-11-18 10:30:00,23.48,23.49,23.43,23.46,8500.0,23.48,23.49,23.43,23.46,8500.0
2020-11-18 10:35:00,23.46,23.47,23.43,23.44,38260.0,23.46,23.47,23.43,23.44,38260.0
2020-11-18 10:40:00,23.4,23.43,23.38,23.4,18815.0,23.4,23.43,23.38,23.4,18815.0
2020-11-18 10:45:00,23.41,23.43,23.38,23.42,14300.0,23.41,23.43,23.38,23.42,14300.0
2020-11-18 10:50:00,23.43,23.52,23.43,23.52,31375.0,23.43,23.52,23.43,23.52,31375.0
2020-11-18 10:55:00,23.51,23.52,23.5,23.51,44535.0,23.51,23.52,23.5,23.51,44535.0
2020-11-18 11:00:00,23.52,23.52,23.45,23.48,55255.0,23.52,23.52,23.45,23.48,55255.0
2020-11-18 11:05:00,23.47,23.49,23.45,23.48,8100.0,23.47,23.49,23.45,23.48,8100.0
2020-11-18 11:10:00,23.47,23.52,23.46,23.52,63915.0,23.47,23.52,23.46,23.52,63915.0
2020-11-18 11:15:00,23.52,23.54,23.45,23.45,50595.0,23.52,23.54,23.45,23.45,50595.0
2020-11-18 11:20:00,23.44,23.46,23.4,23.4,9270.0,23.44,23.46,23.4,23.4,9270.0
2020-11-18 11:25:00,23.4,23.43,23.38,23.42,17175.0,23.4,23.43,23.38,23.42,17175.0
2020-11-18 11:30:00,23.42,23.47,23.42,23.43,12710.0,23.42,23.47,23.42,23.43,12710.0
2020-11-18 11:35:00,23.44,23.44,23.31,23.33,20240.0,23.44,23.44,23.31,23.33,20240.0
2020-11-18 11:40:00,23.33,23.36,23.32,23.34,31480.0,23.33,23.36,23.32,23.34,31480.0
2020-11-18 11:45:00,23.34,23.41,23.32,23.34,45435.0,23.34,23.41,23.32,23.34,45435.0
2020-11-18 11:50:00,23.36,23.43,23.36,23.43,8015.0,23.36,23.43,23.36,23.43,8015.0
2020-11-18 11:55:00,23.45,23.47,23.44,23.45,12250.0,23.45,23.47,23.44,23.45,12250.0
2020-11-18 12:00:00,23.46,23.48,23.4,23.4,21310.0,23.46,23.48,23.4,23.4,21310.0
2020-11-18 12:05:00,23.4,23.42,23.39,23.4,24430.0,23.4,23.42,23.39,23.4,24430.0
2020-11-18 12:10:00,23.39,23.42,23.39,23.41,19235.0,23.39,23.42,23.39,23.41,19235.0
2020-11-18 12:15:00,23.4,23.41,23.37,23.4,37290.0,23.4,23.41,23.37,23.4,37290.0
2020-11-18 12:20:00,23.41,23.43,23.4,23.43,13245.0,23.41,23.43,23.4,23.43,13245.0
2020-11-18 12:25:00,23.43,23.46,23.43,23.43,23050.0,23.43,23.46,23.43,23.43,23050.0
2020-11-18 12:30:00,23.42,23.45,23.42,23.44,17735.0,23.42,23.45,23.42,23.44,17735.0
2020-11-18 12:35:00,23.46,23.49,23.46,23.49,5280.0,23.46,23.49,23.46,23.49,5280.0
2020-11-18 12:40:00,23.48,23.49,23.44,23.44,10325.0,23.48,23.49,23.44,23.44,10325.0
2020-11-18 12:45:00,23.45,23.46,23.44,23.45,7000.0,23.45,23.46,23.44,23.45,7000.0
2020-11-18 12:50:00,23.44,23.46,23.44,23.45,24165.0,23.44,23.46,23.44,23.45,24165.0
2020-11-18 12:55:00,23.46,23.5,23.46,23.5,4500.0,23.46,23.5,23.46,23.5,4500.0
2020-11-18 13:00:00,23.51,23.56,23.51,23.56,36235.0,23.51,23.56,23.51,23.56,36235.0
2020-11-18 13:05:00,23.56,23.56,23.51,23.52,18795.0,23.56,23.56,23.51,23.52,18795.0
2020-11-18 13:10:00,23.52,23.55,23.5,23.5,16510.0,23.52,23.55,23.5,23.5,16510.0
2020-11-18 13:15:00,23.51,23.53,23.49,23.51,17995.0,23.51,23.53,23.49,23.51,17995.0
2020-11-18 13:20:00,23.51,23.54,23.51,23.53,10580.0,23.51,23.54,23.51,23.53,10580.0
2020-11-18 13:25:00,23.52,23.52,23.45,23.47,67790.0,23.52,23.52,23.45,23.47,67790.0
2020-11-18 13:30:00,23.47,23.51,23.42,23.49,34645.0,23.47,23.51,23.42,23.49,34645.0
2020-11-18 13:35:00,23.49,23.53,23.49,23.53,34695.0,23.49,23.53,23.49,23.53,34695.0
2020-11-18 13:40:00,23.53,23.54,23.48,23.49,12435.0,23.53,23.54,23.48,23.49,12435.0
2020-11-18 13:45:00,23.49,23.5,23.47,23.49,20905.0,23.49,23.5,23.47,23.49,20905.0
2020-11-18 13:50:00,23.49,23.51,23.47,23.49,17575.0,23.49,23.51,23.47,23.49,17575.0
2020-11-18 13:55:00,23.49,23.52,23.48,23.5,32270.0,23.49,23.52,23.48,23.5,32270.0
2020-11-18 14:00:00,23.49,23.5,23.47,23.5,15500.0,23.49,23.5,23.47,23.5,15500.0
2020-11-18 14:05:00,23.5,23.54,23.5,23.51,14375.0,23.5,23.54,23.5,23.51,14375.0
2020-11-18 14:10:00,23.52,23.53,23.49,23.53,31430.0,23.52,23.53,23.49,23.53,31430.0
2020-11-18 14:15:00,23.52,23.55,23.52,23.52,12555.0,23.52,23.55,23.52,23.52,12555.0
2020-11-18 14:20:00,23.51,23.51,23.48,23.5,16065.0,23.51,23.51,23.48,23.5,16065.0
2020-11-18 14:25:00,23.49,23.54,23.49,23.54,15125.0,23.49,23.54,23.49,23.54,15125.0
2020-11-18 14:30:00,23.55,23.61,23.55,23.59,27115.0,23.55,23.61,23.55,23.59,27115.0
2020-11-18 14:35:00,23.59,23.59,23.54,23.55,13705.0,23.59,23.59,23.54,23.55,13705.0
2020-11-18 14:40:00,23.56,23.56,23.52,23.55,12130.0,23.56,23.56,23.52,23.55,12130.0
2020-11-18 14:45:00,23.56,23.58,23.56,23.57,12635.0,23.56,23.58,23.56,23.57,12635.0
2020-11-18 14:50:00,23.57,23.58,23.55,23.56,9000.0,23.57,23.58,23.55,23.56,9000.0
2020-11-18 14:55:00,23.56,23.58,23.56,23.58,11115.0,23.56,23.58,23.56,23.58,11115.0
2020-11-18 15:00:00,23.57,23.58,23.56,23.57,16530.0,23.57,23.58,23.56,23.57,16530.0
2020-11-18 15:05:00,23.56,23.59,23.55,23.59,9000.0,23.56,23.59,23.55,23.59,9000.0
2020-11-18 15:10:00,23.59,23.59,23.55,23.58,18265.0,23.59,23.59,23.55,23.58,18265.0
2020-11-18 15:15:00,23.59,23.61,23.58,23.59,20275.0,23.59,23.61,23.58,23.59,20275.0
2020-11-18 15:20:00,23.58,23.61,23.58,23.6,9565.0,23.58,23.61,23.58,23.6,9565.0
2020-11-18 15:25:00,23.6,23.6,23.57,23.57,46815.0,23.6,23.6,23.57,23.57,46815.0
2020-11-18 15:30:00,23.58,23.58,23.53,23.55,49810.0,23.58,23.58,23.53,23.55,49810.0
2020-11-18 15:35:00,23.54,23.54,23.51,23.52,105280.0,23.54,23.54,23.51,23.52,105280.0
2020-11-18 15:40:00,23.51,23.53,23.46,23.47,100300.0,23.51,23.53,23.46,23.47,100300.0
2020-11-18 15:45:00,23.46,23.49,23.45,23.46,69015.0,23.46,23.49,23.45,23.46,69015.0
2020-11-18 15:50:00,23.46,23.47,23.37,23.39,346640.0,23.46,23.47,23.37,23.39,346640.0
2020-11-18 15:55:00,23.39,23.41,23.33,23.34,210380.0,23.39,23.41,23.33,23.34,210380.0
2020-11-19 09:30:00,23.28,23.31,23.15,23.17,173010.0,23.28,23.31,23.15,23.17,173010.0
2020-11-19 09:35:00,23.15,23.35,23.13,23.35,45895.0,23.15,23.35,23.13,23.35,45895.0
2020-11-19 09:40:00,23.35,23.55,23.32,23.55,13275.0,23.35,23.55,23.32,23.55,13275.0
2020-11-19 09:45:00,23.52,23.53,23.42,23.46,39710.0,23.52,23.53,23.42,23.46,39710.0
2020-11-19 09:50:00,23.47,23.47,23.41,23.46,20555.0,23.47,23.47,23.41,23.46,20555.0
2020-11-19 09:55:00,23.45,23.54,23.45,23.54,10000.0,23.45,23.54,23.45,23.54,10000.0
2020-11-19 10:00:00,23.54,23.55,23.43,23.44,25705.0,23.54,23.55,23.43,23.44,25705.0
2020-11-19 10:05:00,23.45,23.48,23.44,23.47,36580.0,23.45,23.48,23.44,23.47,36580.0
2020-11-19 10:10:00,23.46,23.46,23.4,23.41,40350.0,23.46,23.46,23.4,23.41,40350.0
2020-11-19 10:15:00,23.42,23.45,23.4,23.45,24000.0,23.42,23.45,23.4,23.45,24000.0
2020-11-19 10:20:00,23.44,23.44,23.36,23.36,40500.0,23.44,23.44,23.36,23.36,40500.0
2020-11-19 10:25:00,23.37,23.44,23.37,23.39,43050.0,23.37,23.44,23.37,23.39,43050.0
2020-11-19 10:30:00,23.4,23.4,23.32,23.34,26045.0,23.4,23.4,23.32,23.34,26045.0
2020-11-19 10:35:00,23.35,23.37,23.28,23.34,24890.0,23.35,23.37,23.28,23.34,24890.0
2020-11-19 10:40:00,23.33,23.33,23.26,23.29,17640.0,23.33,23.33,23.26,23.29,17640.0
2020-11-19 10:45:00,23.29,23.3,23.23,23.23,19715.0,23.29,23.3,23.23,23.23,19715.0
2020-11-19 10:50:00,23.23,23.23,23.14,23.14,58835.0,23.23,23.23,23.14,23.14,58835.0
2020-11-19 10:55:00,23.13,23.24,23.13,23.24,30315.0,23.13,23.24,23.13,23.24,30315.0
2020-11-19 11:00:00,23.24,23.27,23.19,23.21,17500.0,23.24,23.27,23.19,23.21,17500.0
2020-11-19 11:05:00,23.19,23.2,23.11,23.11,41885.0,23.19,23.2,23.11,23.11,41885.0
2020-11-19 11:10:00,23.1,23.11,23.03,23.05,36185.0,23.1,23.11,23.03,23.05,36185.0
2020-11-19 11:15:00,23.04,23.09,23.04,23.08,37270.0,23.04,23.09,23.04,23.08,37270.0
2020-11-19 11:20:00,23.09,23.18,23.09,23.15,19750.0,23.09,23.18,23.09,23.15,19750.0
2020-11-19 11:25:00,23.15,23.22,23.15,23.21,33370.0,23.15,23.22,23.15,23.21,33370.0
2020-11-19 11:30:00,23.22,23.26,23.22,23.23,33115.0,23.22,23.26,23.22,23.23,33115.0
2020-11-19 11:35:00,23.24,23.29,23.24,23.27,26315.0,23.24,23.29,23.24,23.27,26315.0
2020-11-19 11:40:00,23.28,23.33,23.28,23.33,35195.0,23.28,23.33,23.28,23.33,35195.0
2020-11-19 11:45:00,23.34,23.36,23.32,23.34,28000.0,23.34,23.36,23.32,23.34,28000.0
2020-11-19 11:50:00,23.35,23.4,23.34,23.39,28540.0,23.35,23.4,23.34,23.39,28540.0
2020-11-19 11:55:00,23.41,23.47,23.4,23.47,13500.0,23.41,23.47,23.4,23.47,13500.0
2020-11-19 12:00:00,23.47,23.5,23.46,23.49,33250.0,23.47,23.5,23.46,23.49,33250.0
2020-11-19 12:05:00,23.48,23.52,23.48,23.51,36620.0,23.48,23.52,23.48,23.51,36620.0
2020-11-19 12:10:00,23.52,23.56,23.5,23.56,19600.0,23.52,23.56,23.5,23.56,19600.0
2020-11-19 12:15:00,23.56,23.56,23.5,23.51,22750.0,23.56,23.56,23.5,23.51,22750.0
2020-11-19 12:20:00,23.5,23.51,23.44,23.44,16000.0,23.5,23.51,23.44,23.44,16000.0
2020-11-19 12:25:00,23.46,23.48,23.45,23.47,19500.0,23.46,23.48,23.45,23.47,19500.0
2020-11-19 12:30:00,23.47,23.48,23.45,23.45,16000.0,23.47,23.48,23.45,23.45,16000.0
2020-11-19 12:35:00,23.46,23.47,23.42,23.45,13750.0,23.46,23.47,23.42,23.45,13750.0
2020-11-19 12:40:00,23.47,23.49,23.43,23.45,11000.0,23.47,23.49,23.43,23.45,11000.0
2020-11-19 12:45:00,23.44,23.44,23.36,23.36,12785.0,23.44,23.44,23.36,23.36,12785.0
2020-11-19 12:50:00,23.38,23.38,23.37,23.37,4540.0,23.38,23.38,23.37,23.37,4540.0
2020-11-19 12:55:00,23.37,23.37,23.34,23.36,17520.0,23.37,23.37,23.34,23.36,17520.0
2020-11-19 13:00:00,23.36,23.41,23.35,23.39,16230.0,23.36,23.41,23.35,23.39,16230.0
2020-11-19 13:05:00,23.41,23.44,23.4,23.42,17360.0,23.41,23.44,23.4,23.42,17360.0
2020-11-19 13:10:00,23.41,23.43,23.4,23.43,10200.0,23.41,23.43,23.4,23.43,10200.0
2020-11-19 13:15:00,23.42,23.44,23.41,23.43,25940.0,23.42,23.44,23.41,23.43,25940.0
2020-11-19 13:20:00,23.45,23.47,23.43,23.44,34025.0,23.45,23.47,23.43,23.44,34025.0
2020-11-19 13:25:00,23.46,23.5,23.46,23.49,56800.0,23.46,23.5,23.46,23.49,56800.0
2020-11-19 13:30:00,23.49,23.51,23.48,23.5,24820.0,23.49,23.51,23.48,23.5,24820.0
2020-11-19 13:35:00,23.5,23.51,23.48,23.48,17000.0,23.5,23.51,23.48,23.48,17000.0
2020-11-19 13:40:00,23.48,23.48,23.44,23.45,14625.0,23.48,23.48,23.44,23.45,14625.0
2020-11-19 13:45:00,23.46,23.48,23.46,23.48,12815.0,23.46,23.48,23.46,23.48,12815.0
2020-11-19 13:50:00,23.48,23.53,23.47,23.52,21005.0,23.48,23.53,23.47,23.52,21005.0
2020-11-19 13:55:00,23.51,23.53,23.5,23.52,11250.0,23.51,23.53,23.5,23.52,11250.0
2020-11-19 14:00:00,23.5,23.52,23.5,23.51,9570.0,23.5,23.52,23.5,23.51,9570.0
2020-11-19 14:05:00,23.51,23.52,23.5,23.5,10500.0,23.51,23.52,23.5,23.5,10500.0
2020-11-19 14:10:00,23.5,23.51,23.46,23.46,13120.0,23.5,23.51,23.46,23.46,13120.0
2020-11-19 14:15:00,23.46,23.47,23.45,23.46,16810.0,23.46,23.47,23.45,23.46,16810.0
2020-11-19 14:20:00,23.47,23.47,23.43,23.43,10130.0,23.47,23.47,23.43,23.43,10130.0
2020-11-19 14:25:00,23.42,23.51,23.41,23.51,16515.0,23.42,23.51,23.41,23.51,16515.0
2020-11-19 14:30:00,23.5,23.51,23.5,23.51,8750.0,23.5,23.51,23.5,23.51,8750.0
2020-11-19 14:35:00,23.51,23.54,23.51,23.53,23480.0,23.51,23.54,23.51,23.53,23480.0
2020-11-19 14:40:00,23.53,23.57,23.53,23.56,20490.0,23.53,23.57,23.53,23.56,20490.0
2020-11-19 14:45:00,23.56,23.57,23.54,23.54,24765.0,23.56,23.57,23.54,23.54,24765.0
2020-11-19 14:50:00,23.53,23.54,23.51,23.51,20040.0,23.53,23.54,23.51,23.51,20040.0
2020-11-19 14:55:00,23.49,23.52,23.49,23.52,13000.0,23.49,23.52,23.49,23.52,13000.0
2020-11-19 15:00:00,23.52,23.52,23.49,23.49,20125.0,23.52,23.52,23.49,23.49,20125.0
2020-11-19 15:05:00,23.49,23.49,23.47,23.48,14030.0,23.49,23.49,23.47,23.48,14030.0
2020-11-19 15:10:00,23.47,23.5,23.46,23.49,32425.0,23.47,23.5,23.46,23.49,32425.0
2020-11-19 15:15:00,23.5,23.5,23.47,23.49,8560.0,23.5,23.5,23.47,23.49,8560.0
2020-11-19 15:20:00,23.48,23.48,23.43,23.43,13275.0,23.48,23.48,23.43,23.43,13275.0
2020-11-19 15:25:00,23.44,23.45,23.44,23.44,15280.0,23.44,23.45,23.44,23.44,15280.0
2020-11-19 15:30:00,23.44,23.44,23.37,23.42,36725.0,23.44,23.44,23.37,23.42,36725.0
2020-11-19 15:35:00,23.42,23.46,23.41,23.45,26795.0,23.42,23.46,23.41,23.45,26795.0
2020-11-19 15:40:00,23.44,23.45,23.41,23.43,21780.0,23.44,23.45,23.41,23.43,21780.0
2020-11-19 15:45:00,23.43,23.45,23.42,23.42,24390.0,23.43,23.45,23.42,23.42,24390.0
2020-11-19 15:50:00,23.43,23.45,23.33,23.34,94210.0,23.43,23.45,23.33,23.34,94210.0
2020-11-19 15:55:00,23.34,23.41,23.34,23.41,182315.0,23.34,23.41,23.34,23.41,182315.0
2020-11-20 09:30:00,23.28,23.4,23.21,23.4,129730.0,23.28,23.4,23.21,23.4,129730.0
2020-11-20 09:35:00,23.36,23.38,23.25,23.33,31210.0,23.36,23.38,23.25,23.33,31210.0
2020-11-20 09:40:00,23.31,23.39,23.31,23.33,23230.0,23.31,23.39,23.31,23.33,23230.0
2020-11-20 09:45:00,23.31,23.41,23.31,23.41,22580.0,23.31,23.41,23.31,23.41,22580.0
2020-11-20 09:50:00,23.45,23.45,23.38,23.4,23610.0,23.45,23.45,23.38,23.4,23610.0
2020-11-20 09:55:00,23.38,23.45,23.35,23.41,18430.0,23.38,23.45,23.35,23.41,18430.0
2020-11-20 10:00:00,23.43,23.49,23.42,23.49,23970.0,23.43,23.49,23.42,23.49,23970.0
2020-11-20 10:05:00,23.49,23.49,23.44,23.45,17915.0,23.49,23.49,23.44,23.45,17915.0
2020-11-20 10:10:00,23.44,23.44,23.38,23.41,29500.0,23.44,23.44,23.38,23.41,29500.0
2020-11-20 10:15:00,23.42,23.54,23.41,23.49,34575.0,23.42,23.54,23.41,23.49,34575.0
2020-11-20 10:20:00,23.49,23.52,23.49,23.52,25630.0,23.49,23.52,23.49,23.52,25630.0
2020-11-20 10:25:00,23.5,23.55,23.49,23.55,12675.0,23.5,23.55,23.49,23.55,12675.0
2020-11-20 10:30:00,23.54,23.61,23.53,23.6,18160.0,23.54,23.61,23.53,23.6,18160.0
2020-11-20 10:35:00,23.59,23.62,23.56,23.59,86740.0,23.59,23.62,23.56,23.59,86740.0
2020-11-20 10:40:00,23.59,23.6,23.53,23.58,20500.0,23.59,23.6,23.53,23.58,20500.0
2020-11-20 10:45:00,23.59,23.69,23.58,23.68,21285.0,23.59,23.69,23.58,23.68,21285.0
2020-11-20 10:50:00,23.67,23.68,23.62,23.62,51035.0,23.67,23.68,23.62,23.62,51035.0
2020-11-20 10:55:00,23.61,23.61,23.56,23.61,22105.0,23.61,23.61,23.56,23.61,22105.0
2020-11-20 11:00:00,23.6,23.63,23.59,23.62,15595.0,23.6,23.63,23.59,23.62,15595.0
2020-11-20 11:05:00,23.61,23.66,23.6,23.66,22815.0,23.61,23.66,23.6,23.66,22815.0
2020-11-20 11:10:00,23.65,23.71,23.64,23.69,31145.0,23.65,23.71,23.64,23.69,31145.0
2020-11-20 11:15:00,23.69,23.72,23.68,23.7,41630.0,23.69,23.72,23.68,23.7,41630.0
2020-11-20 11:20:00,23.7,23.77,23.69,23.77,21265.0,23.7,23.77,23.69,23.77,21265.0
2020-11-20 11:25:00,23.76,23.81,23.76,23.79,71765.0,23.76,23.81,23.76,23.79,71765.0
2020-11-20 11:30:00,23.79,23.82,23.78,23.8,49975.0,23.79,23.82,23.78,23.8,49975.0
2020-11-20 11:35:00,23.79,23.81,23.79,23.81,26055.0,23.79,23.81,23.79,23.81,26055.0
2020-11-20 11:40:00,23.82,23.83,23.79,23.79,30570.0,23.82,23.83,23.79,23.79,30570.0
2020-11-20 11:45:00,23.78,23.81,23.72,23.74,18345.0,23.78,23.81,23.72,23.74,18345.0
2020-11-20 11:50:00,23.72,23.77,23.72,23.76,13500.0,23.72,23.77,23.72,23.76,13500.0
2020-11-20 11:55:00,23.77,23.79,23.77,23.77,23810.0,23.77,23.79,23.77,23.77,23810.0
2020-11-20 12:00:00,23.75,23.78,23.73,23.77,11125.0,23.75,23.78,23.73,23.77,11125.0
2020-11-20 12:05:00,23.78,23.81,23.77,23.8,26035.0,23.78,23.81,23.77,23.8,26035.0
2020-11-20 12:10:00,23.8,23.83,23.79,23.83,55870.0,23.8,23.83,23.79,23.83,55870.0
2020-11-20 12:15:00,23.82,23.83,23.8,23.83,32750.0,23.82,23.83,23.8,23.83,32750.0
2020-11-20 12:20:00,23.82,23.83,23.81,23.83,28490.0,23.82,23.83,23.81,23.83,28490.0
2020-11-20 12:25:00,23.84,23.86,23.82,23.86,21700.0,23.84,23.86,23.82,23.86,21700.0
2020-11-20 12:30:00,23.85,23.85,23.81,23.83,36685.0,23.85,23.85,23.81,23.83,36685.0
2020-11-20 12:35:00,23.82,23.83,23.8,23.82,21500.0,23.82,23.83,23.8,23.82,21500.0
2020-11-20 12:40:00,23.82,23.84,23.8,23.84,20455.0,23.82,23.84,23.8,23.84,20455.0
2020-11-20 12:45:00,23.83,23.83,23.78,23.78,37035.0,23.83,23.83,23.78,23.78,37035.0
2020-11-20 12:50:00,23.78,23.78,23.77,23.78,7560.0,23.78,23.78,23.77,23.78,7560.0
2020-11-20 12:55:00,23.78,23.8,23.77,23.79,17210.0,23.78,23.8,23.77,23.79,17210.0
2020-11-20 13:00:00,23.79,23.8,23.76,23.77,24900.0,23.79,23.8,23.76,23.77,24900.0
2020-11-20 13:05:00,23.77,23.79,23.77,23.79,24000.0,23.77,23.79,23.77,23.79,24000.0
2020-11-20 13:10:00,23.78,23.79,23.77,23.78,8000.0,23.78,23.79,23.77,23.78,8000.0
2020-11-20 13:15:00,23.78,23.81,23.77,23.8,21355.0,23.78,23.81,23.77,23.8,21355.0
2020-11-20 13:20:00,23.8,23.81,23.8,23.81,25995.0,23.8,23.81,23.8,23.81,25995.0
2020-11-20 13:25:00,23.81,23.88,23.81,23.87,26930.0,23.81,23.88,23.81,23.87,26930.0
2020-11-20 13:30:00,23.87,23.9,23.87,23.89,47925.0,23.87,23.9,23.87,23.89,47925.0
2020-11-20 13:35:00,23.89,23.91,23.88,23.89,38250.0,23.89,23.91,23.88,23.89,38250.0
2020-11-20 13:40:00,23.88,23.88,23.84,23.86,12650.0,23.88,23.88,23.84,23.86,12650.0
2020-11-20 13:45:00,23.86,23.88,23.8,23.8,15295.0,23.86,23.88,23.8,23.8,15295.0
2020-11-20 13:50:00,23.8,23.81,23.79,23.8,16745.0,23.8,23.81,23.79,23.8,16745.0
2020-11-20 13:55:00,23.8,23.83,23.8,23.83,14000.0,23.8,23.83,23.8,23.83,14000.0
2020-11-20 14:00:00,23.82,23.82,23.8,23.81,17755.0,23.82,23.82,23.8,23.81,17755.0
2020-11-20 14:05:00,23.8,23.83,23.79,23.83,21580.0,23.8,23.83,23.79,23.83,21580.0
2020-11-20 14:10:00,23.82,23.84,23.82,23.84,38290.0,23.82,23.84,23.82,23.84,38290.0
2020-11-20 14:15:00,23.85,23.85,23.83,23.84,25810.0,23.85,23.85,23.83,23.84,25810.0
2020-11-20 14:20:00,23.83,23.83,23.81,23.81,26610.0,23.83,23.83,23.81,23.81,26610.0
2020-11-20 14:25:00,23.82,23.82,23.79,23.81,62985.0,23.82,23.82,23.79,23.81,62985.0
2020-11-20 14:30:00,23.81,23.81,23.78,23.79,17015.0,23.81,23.81,23.78,23.79,17015.0
2020-11-20 14:35:00,23.79,23.81,23.79,23.81,10595.0,23.79,23.81,23.79,23.81,10595.0
2020-11-20 14:40:00,23.81,23.81,23.77,23.78,26305.0,23.81,23.81,23.77,23.78,26305.0
2020-11-20 14:45:00,23.77,23.8,23.77,23.78,18100.0,23.77,23.8,23.77,23.78,18100.0
2020-11-20 14:50:00,23.79,23.81,23.79,23.81,18500.0,23.79,23.81,23.79,23.81,18500.0
2020-11-20 14:55:00,23.81,23.81,23.79,23.81,41775.0,23.81,23.81,23.79,23.81,41775.0
2020-11-20 15:00:00,23.82,23.83,23.79,23.8,35605.0,23.82,23.83,23.79,23.8,35605.0
2020-11-20 15:05:00,23.8,23.82,23.77,23.77,22770.0,23.8,23.82,23.77,23.77,22770.0
2020-11-20 15:10:00,23.77,23.77,23.73,23.73,33845.0,23.77,23.77,23.73,23.73,33845.0
2020-11-20 15:15:00,23.72,23.73,23.71,23.72,39640.0,23.72,23.73,23.71,23.72,39640.0
2020-11-20 15:20:00,23.71,23.74,23.7,23.74,34630.0,23.71,23.74,23.7,23.74,34630.0
2020-11-20 15:25:00,23.74,23.76,23.73,23.74,74810.0,23.74,23.76,23.73,23.74,74810.0
2020-11-20 15:30:00,23.73,23.76,23.72,23.73,56090.0,23.73,23.76,23.72,23.73,56090.0
2020-11-20 15:35:00,23.73,23.76,23.72,23.75,53585.0,23.73,23.76,23.72,23.75,53585.0
2020-11-20 15:40:00,23.74,23.76,23.72,23.76,48245.0,23.74,23.76,23.72,23.76,48245.0
2020-11-20 15:45:00,23.76,23.78,23.74,23.77,69570.0,23.76,23.78,23.74,23.77,69570.0
2020-11-20 15:50:00,23.76,23.77,23.65,23.65,132010.0,23.76,23.77,23.65,23.65,132010.0
2020-11-20 15:55:00,23.65,23.67,23.62,23.63,214495.0,23.65,23.67,23.62,23.63,214495.0
2020-11-23 09:30:00,23.7,23.8,23.66,23.73,128650.0,23.7,23.8,23.66,23.73,128650.0
2020-11-23 09:35:00,23.73,23.78,23.66,23.69,42445.0,23.73,23.78,23.66,23.69,42445.0
2020-11-23 09:40:00,23.69,23.71,23.65,23.7,48450.0,23.69,23.71,23.65,23.7,48450.0
2020-11-23 09:45:00,23.73,23.76,23.64,23.73,29440.0,23.73,23.76,23.64,23.73,29440.0
2020-11-23 09:50:00,23.71,23.73,23.67,23.67,37295.0,23.71,23.73,23.67,23.67,37295.0
2020-11-23 09:55:00,23.7,23.8,23.7,23.73,20750.0,23.7,23.8,23.7,23.73,20750.0
2020-11-23 10:00:00,23.73,23.73,23.62,23.63,13375.0,23.73,23.73,23.62,23.63,13375.0
2020-11-23 10:05:00,23.63,23.63,23.5,23.5,18995.0,23.63,23.63,23.5,23.5,18995.0
2020-11-23 10:10:00,23.5,23.5,23.43,23.45,24915.0,23.5,23.5,23.43,23.45,24915.0
2020-11-23 10:15:00,23.47,23.48,23.44,23.47,19600.0,23.47,23.48,23.44,23.47,19600.0
2020-11-23 10:20:00,23.48,23.55,23.45,23.49,39075.0,23.48,23.55,23.45,23.49,39075.0
2020-11-23 10:25:00,23.47,23.47,23.42,23.44,29890.0,23.47,23.47,23.42,23.44,29890.0
2020-11-23 10:30:00,23.44,23.49,23.42,23.44,30565.0,23.44,23.49,23.42,23.44,30565.0
2020-11-23 10:35:00,23.44,23.46,23.42,23.44,20775.0,23.44,23.46,23.42,23.44,20775.0
2020-11-23 10:40:00,23.42,23.42,23.29,23.3,38840.0,23.42,23.42,23.29,23.3,38840.0
2020-11-23 10:45:00,23.3,23.3,23.24,23.3,25525.0,23.3,23.3,23.24,23.3,25525.0
2020-11-23 10:50:00,23.3,23.36,23.28,23.32,48595.0,23.3,23.36,23.28,23.32,48595.0
2020-11-23 10:55:00,23.32,23.34,23.3,23.33,72500.0,23.32,23.34,23.3,23.33,72500.0
2020-11-23 11:00:00,23.33,23.35,23.31,23.35,44305.0,23.33,23.35,23.31,23.35,44305.0
2020-11-23 11:05:00,23.34,23.34,23.25,23.25,24165.0,23.34,23.34,23.25,23.25,24165.0
2020-11-23 11:10:00,23.23,23.23,23.18,23.19,34955.0,23.23,23.23,23.18,23.19,34955.0
2020-11-23 11:15:00,23.19,23.25,23.18,23.24,45185.0,23.19,23.25,23.18,23.24,45185.0
2020-11-23 11:20:00,23.23,23.23,23.2,23.21,24540.0,23.23,23.23,23.2,23.21,24540.0
2020-11-23 11:25:00,23.21,23.23,23.2,23.22,28845.0,23.21,23.23,23.2,23.22,28845.0
2020-11-23 11:30:00,23.21,23.23,23.19,23.23,52955.0,23.21,23.23,23.19,23.23,52955.0
2020-11-23 11:35:00,23.22,23.26,23.22,23.24,22940.0,23.22,23.26,23.22,23.24,22940.0
2020-11-23 11:40:00,23.23,23.26,23.22,23.25,19000.0,23.23,23.26,23.22,23.25,19000.0
2020-11-23 11:45:00,23.26,23.26,23.23,23.24,28810.0,23.26,23.26,23.23,23.24,28810.0
2020-11-23 11:50:00,23.25,23.26,23.21,23.23,43005.0,23.25,23.26,23.21,23.23,43005.0
2020-11-23 11:55:00,23.24,23.3,23.24,23.3,30395.0,23.24,23.3,23.24,23.3,30395.0
2020-11-23 12:00:00,23.3,23.33,23.28,23.3,41545.0,23.3,23.33,23.28,23.3,41545.0
2020-11-23 12:05:00,23.29,23.29,23.24,23.24,12100.0,23.29,23.29,23.24,23.24,12100.0
2020-11-23 12:10:00,23.24,23.25,23.23,23.25,10535.0,23.24,23.25,23.23,23.25,10535.0
2020-11-23 12:15:00,23.25,23.3,23.25,23.3,11980.0,23.25,23.3,23.25,23.3,11980.0
2020-11-23 12:20:00,23.29,23.34,23.28,23.32,29740.0,23.29,23.34,23.28,23.32,29740.0
2020-11-23 12:25:00,23.32,23.33,23.29,23.33,29030.0,23.32,23.33,23.29,23.33,29030.0
2020-11-23 12:30:00,23.33,23.35,23.32,23.35,24595.0,23.33,23.35,23.32,23.35,24595.0
2020-11-23 12:35:00,23.34,23.34,23.33,23.33,32895.0,23.34,23.34,23.33,23.33,32895.0
2020-11-23 12:40:00,23.35,23.35,23.29,23.31,32110.0,23.35,23.35,23.29,23.31,32110.0
2020-11-23 12:45:00,23.3,23.34,23.3,23.34,14635.0,23.3,23.34,23.3,23.34,14635.0
2020-11-23 12:50:00,23.32,23.36,23.32,23.35,11745.0,23.32,23.36,23.32,23.35,11745.0
2020-11-23 12:55:00,23.36,23.36,23.34,23.35,12070.0,23.36,23.36,23.34,23.35,12070.0
2020-11-23 13:00:00,23.36,23.39,23.36,23.38,48355.0,23.36,23.39,23.36,23.38,48355.0
2020-11-23 13:05:00,23.37,23.41,23.37,23.41,22565.0,23.37,23.41,23.37,23.41,22565.0
2020-11-23 13:10:00,23.4,23.41,23.39,23.4,38295.0,23.4,23.41,23.39,23.4,38295.0
2020-11-23 13:15:00,23.4,23.41,23.39,23.4,33680.0,23.4,23.41,23.39,23.4,33680.0
2020-11-23 13:20:00,23.39,23.4,23.37,23.39,47190.0,23.39,23.4,23.37,23.39,47190.0
2020-11-23 13:25:00,23.4,23.4,23.37,23.4,26235.0,23.4,23.4,23.37,23.4,26235.0
2020-11-23 13:30:00,23.4,23.41,23.37,23.38,19900.0,23.4,23.41,23.37,23.38,19900.0
2020-11-23 13:35:00,23.38,23.39,23.35,23.37,26085.0,23.38,23.39,23.35,23.37,26085.0
2020-11-23 13:40:00,23.35,23.36,23.31,23.32,37555.0,23.35,23.36,23.31,23.32,37555.0
2020-11-23 13:45:00,23.33,23.34,23.31,23.34,13945.0,23.33,23.34,23.31,23.34,13945.0
2020-11-23 13:50:00,23.33,23.35,23.31,23.35,25605.0,23.33,23.35,23.31,23.35,25605.0
2020-11-23 13:55:00,23.33,23.36,23.33,23.33,15210.0,23.33,23.36,23.33,23.33,15210.0
2020-11-23 14:00:00,23.33,23.34,23.32,23.34,11090.0,23.33,23.34,23.32,23.34,11090.0
2020-11-23 14:05:00,23.34,23.36,23.31,23.31,33390.0,23.34,23.36,23.31,23.31,33390.0
2020-11-23 14:10:00,23.31,23.33,23.31,23.33,7585.0,23.31,23.33,23.31,23.33,7585.0
2020-11-23 14:15:00,23.34,23.36,23.27,23.28,51875.0,23.34,23.36,23.27,23.28,51875.0
2020-11-23 14:20:00,23.28,23.34,23.28,23.34,12570.0,23.28,23.34,23.28,23.34,12570.0
2020-11-23 14:25:00,23.34,23.35,23.33,23.34,9600.0,23.34,23.35,23.33,23.34,9600.0
2020-11-23 14:30:00,23.33,23.38,23.33,23.38,8000.0,23.33,23.38,23.33,23.38,8000.0
2020-11-23 14:35:00,23.38,23.41,23.38,23.38,29685.0,23.38,23.41,23.38,23.38,29685.0
2020-11-23 14:40:00,23.38,23.39,23.38,23.38,31225.0,23.38,23.39,23.38,23.38,31225.0
2020-11-23 14:45:00,23.38,23.39,23.35,23.35,56455.0,23.38,23.39,23.35,23.35,56455.0
2020-11-23 14:50:00,23.35,23.42,23.35,23.4,105095.0,23.35,23.42,23.35,23.4,105095.0
2020-11-23 14:55:00,23.4,23.46,23.39,23.43,43235.0,23.4,23.46,23.39,23.43,43235.0
2020-11-23 15:00:00,23.43,23.46,23.42,23.45,45660.0,23.43,23.46,23.42,23.45,45660.0
2020-11-23 15:05:00,23.46,23.46,23.44,23.45,69505.0,23.46,23.46,23.44,23.45,69505.0
2020-11-23 15:10:00,23.45,23.46,23.44,23.44,49500.0,23.45,23.46,23.44,23.44,49500.0
2020-11-23 15:15:00,23.45,23.45,23.41,23.43,29755.0,23.45,23.45,23.41,23.43,29755.0
2020-11-23 15:20:00,23.43,23.44,23.41,23.43,35765.0,23.43,23.44,23.41,23.43,35765.0
2020-11-23 15:25:00,23.43,23.43,23.41,23.41,128970.0,23.43,23.43,23.41,23.41,128970.0
2020-11-23 15:30:00,23.41,23.42,23.38,23.38,50440.0,23.41,23.42,23.38,23.38,50440.0
2020-11-23 15:35:00,23.38,23.39,23.37,23.38,30040.0,23.38,23.39,23.37,23.38,30040.0
2020-11-23 15:40:00,23.37,23.4,23.37,23.4,66910.0,23.37,23.4,23.37,23.4,66910.0
2020-11-23 15:45:00,23.4,23.45,23.4,23.44,109290.0,23.4,23.45,23.4,23.44,109290.0
2020-11-23 15:50:00,23.44,23.45,23.41,23.42,145770.0,23.44,23.45,23.41,23.42,145770.0
2020-11-23 15:55:00,23.42,23.44,23.4,23.44,352045.0,23.42,23.44,23.4,23.44,352045.0
2020-11-24 09:30:00,23.33,23.6,23.14,23.38,248725.0,23.33,23.6,23.14,23.38,248725.0
2020-11-24 09:35:00,23.31,23.39,23.21,23.35,70150.0,23.31,23.39,23.21,23.35,70150.0
2020-11-24 09:40:00,23.32,23.42,23.32,23.41,44620.0,23.32,23.42,23.32,23.41,44620.0
2020-11-24 09:45:00,23.4,23.47,23.36,23.45,59735.0,23.4,23.47,23.36,23.45,59735.0
2020-11-24 09:50:00,23.44,23.52,23.44,23.45,40385.0,23.44,23.52,23.44,23.45,40385.0
2020-11-24 09:55:00,23.46,23.5,23.45,23.45,23765.0,23.46,23.5,23.45,23.45,23765.0
2020-11-24 10:00:00,23.46,23.49,23.45,23.46,22600.0,23.46,23.49,23.45,23.46,22600.0
2020-11-24 10:05:00,23.48,23.53,23.47,23.52,59010.0,23.48,23.53,23.47,23.52,59010.0
2020-11-24 10:10:00,23.51,23.6,23.46,23.55,217430.0,23.51,23.6,23.46,23.55,217430.0
2020-11-24 10:15:00,23.51,23.63,23.47,23.6,53735.0,23.51,23.63,23.47,23.6,53735.0
2020-11-24 10:20:00,23.6,23.61,23.49,23.51,32820.0,23.6,23.61,23.49,23.51,32820.0
2020-11-24 10:25:00,23.53,23.56,23.51,23.52,35050.0,23.53,23.56,23.51,23.52,35050.0
2020-11-24 10:30:00,23.52,23.55,23.49,23.49,29440.0,23.52,23.55,23.49,23.49,29440.0
2020-11-24 10:35:00,23.49,23.58,23.49,23.57,32675.0,23.49,23.58,23.49,23.57,32675.0
2020-11-24 10:40:00,23.56,23.6,23.55,23.56,29500.0,23.56,23.6,23.55,23.56,29500.0
2020-11-24 10:45:00,23.56,23.56,23.49,23.51,28635.0,23.56,23.56,23.49,23.51,28635.0
2020-11-24 10:50:00,23.5,23.52,23.47,23.49,40005.0,23.5,23.52,23.47,23.49,40005.0
2020-11-24 10:55:00,23.49,23.53,23.48,23.51,21930.0,23.49,23.53,23.48,23.51,21930.0
2020-11-24 11:00:00,23.52,23.53,23.51,23.52,36605.0,23.52,23.53,23.51,23.52,36605.0
2020-11-24 11:05:00,23.52,23.53,23.46,23.5,65410.0,23.52,23.53,23.46,23.5,65410.0
2020-11-24 11:10:00,23.5,23.57,23.49,23.52,37670.0,23.5,23.57,23.49,23.52,37670.0
2020-11-24 11:15:00,23.53,23.54,23.51,23.53,33185.0,23.53,23.54,23.51,23.53,33185.0
2020-11-24 11:20:00,23.52,23.52,23.43,23.47,19585.0,23.52,23.52,23.43,23.47,19585.0
2020-11-24 11:25:00,23.48,23.51,23.46,23.49,28150.0,23.48,23.51,23.46,23.49,28150.0
2020-11-24 11:30:00,23.49,23.49,23.44,23.47,13625.0,23.49,23.49,23.44,23.47,13625.0
2020-11-24 11:35:00,23.47,23.5,23.47,23.48,25540.0,23.47,23.5,23.47,23.48,25540.0
2020-11-24 11:40:00,23.5,23.5,23.48,23.49,14095.0,23.5,23.5,23.48,23.49,14095.0
2020-11-24 11:45:00,23.49,23.55,23.48,23.54,46715.0,23.49,23.55,23.48,23.54,46715.0
2020-11-24 11:50:00,23.54,23.54,23.47,23.49,27495.0,23.54,23.54,23.47,23.49,27495.0
2020-11-24 11:55:00,23.48,23.55,23.48,23.53,37400.0,23.48,23.55,23.48,23.53,37400.0
2020-11-24 12:00:00,23.54,23.54,23.5,23.53,37085.0,23.54,23.54,23.5,23.53,37085.0
2020-11-24 12:05:00,23.52,23.55,23.52,23.53,24375.0,23.52,23.55,23.52,23.53,24375.0
2020-11-24 12:10:00,23.53,23.55,23.52,23.53,23080.0,23.53,23.55,23.52,23.53,23080.0
2020-11-24 12:15:00,23.53,23.6,23.53,23.59,74770.0,23.53,23.6,23.53,23.59,74770.0
2020-11-24 12:20:00,23.59,23.64,23.59,23.6,76585.0,23.59,23.64,23.59,23.6,76585.0
2020-11-24 12:25:00,23.6,23.65,23.6,23.64,14125.0,23.6,23.65,23.6,23.64,14125.0
2020-11-24 12:30:00,23.64,23.76,23.64,23.71,820835.0,23.64,23.76,23.64,23.71,820835.0
2020-11-24 12:35:00,23.71,23.78,23.66,23.67,139530.0,23.71,23.78,23.66,23.67,139530.0
2020-11-24 12:40:00,23.67,23.74,23.65,23.74,34455.0,23.67,23.74,23.65,23.74,34455.0
2020-11-24 12:45:00,23.73,23.74,23.69,23.7,36845.0,23.73,23.74,23.69,23.7,36845.0
2020-11-24 12:50:00,23.72,23.76,23.71,23.71,25830.0,23.72,23.76,23.71,23.71,25830.0
2020-11-24 12:55:00,23.71,23.71,23.64,23.67,24430.0,23.71,23.71,23.64,23.67,24430.0
2020-11-24 13:00:00,23.66,23.67,23.59,23.62,22975.0,23.66,23.67,23.59,23.62,22975.0
2020-11-24 13:05:00,23.62,23.62,23.58,23.6,32005.0,23.62,23.62,23.58,23.6,32005.0
2020-11-24 13:10:00,23.59,23.64,23.59,23.63,15250.0,23.59,23.64,23.59,23.63,15250.0
2020-11-24 13:15:00,23.62,23.62,23.58,23.61,47865.0,23.62,23.62,23.58,23.61,47865.0
2020-11-24 13:20:00,23.59,23.63,23.59,23.62,8080.0,23.59,23.63,23.59,23.62,8080.0
2020-11-24 13:25:00,23.62,23.64,23.59,23.64,23000.0,23.62,23.64,23.59,23.64,23000.0
2020-11-24 13:30:00,23.65,23.68,23.65,23.68,22125.0,23.65,23.68,23.65,23.68,22125.0
2020-11-24 13:35:00,23.68,23.73,23.67,23.71,43355.0,23.68,23.73,23.67,23.71,43355.0
2020-11-24 13:40:00,23.7,23.76,23.7,23.72,29580.0,23.7,23.76,23.7,23.72,29580.0
2020-11-24 13:45:00,23.72,23.73,23.67,23.7,36965.0,23.72,23.73,23.67,23.7,36965.0
2020-11-24 13:50:00,23.7,23.72,23.67,23.67,39880.0,23.7,23.72,23.67,23.67,39880.0
2020-11-24 13:55:00,23.67,23.67,23.64,23.65,23580.0,23.67,23.67,23.64,23.65,23580.0
2020-11-24 14:00:00,23.65,23.65,23.6,23.6,33990.0,23.65,23.65,23.6,23.6,33990.0
2020-11-24 14:05:00,23.6,23.61,23.58,23.61,28805.0,23.6,23.61,23.58,23.61,28805.0
2020-11-24 14:10:00,23.61,23.63,23.6,23.63,23990.0,23.61,23.63,23.6,23.63,23990.0
2020-11-24 14:15:00,23.62,23.65,23.62,23.65,14035.0,23.62,23.65,23.62,23.65,14035.0
2020-11-24 14:20:00,23.63,23.67,23.63,23.67,18890.0,23.63,23.67,23.63,23.67,18890.0
2020-11-24 14:25:00,23.67,23.72,23.67,23.7,46995.0,23.67,23.72,23.67,23.7,46995.0
2020-11-24 14:30:00,23.71,23.71,23.66,23.68,23750.0,23.71,23.71,23.66,23.68,23750.0
2020-11-24 14:35:00,23.68,23.7,23.68,23.68,17085.0,23.68,23.7,23.68,23.68,17085.0
2020-11-24 14:40:00,23.68,23.69,23.64,23.66,24345.0,23.68,23.69,23.64,23.66,24345.0
2020-11-24 14:45:00,23.65,23.65,23.64,23.64,20500.0,23.65,23.65,23.64,23.64,20500.0
2020-11-24 14:50:00,23.64,23.66,23.64,23.64,32740.0,23.64,23.66,23.64,23.64,32740.0
2020-11-24 14:55:00,23.64,23.67,23.64,23.66,27000.0,23.64,23.67,23.64,23.66,27000.0
2020-11-24 15:00:00,23.65,23.65,23.61,23.64,23545.0,23.65,23.65,23.61,23.64,23545.0
2020-11-24 15:05:00,23.64,23.66,23.64,23.65,28620.0,23.64,23.66,23.64,23.65,28620.0
2020-11-24 15:10:00,23.65,23.68,23.65,23.68,37410.0,23.65,23.68,23.65,23.68,37410.0
2020-11-24 15:15:00,23.68,23.71,23.67,23.68,41345.0,23.68,23.71,23.67,23.68,41345.0
2020-11-24 15:20:00,23.68,23.7,23.68,23.68,31165.0,23.68,23.7,23.68,23.68,31165.0
2020-11-24 15:25:00,23.68,23.71,23.68,23.71,39000.0,23.68,23.71,23.68,23.71,39000.0
2020-11-24 15:30:00,23.71,23.72,23.69,23.71,53285.0,23.71,23.72,23.69,23.71,53285.0
2020-11-24 15:35:00,23.71,23.73,23.69,23.7,55545.0,23.71,23.73,23.69,23.7,55545.0
2020-11-24 15:40:00,23.7,23.71,23.69,23.7,59210.0,23.7,23.71,23.69,23.7,59210.0
2020-11-24 15:45:00,23.7,23.72,23.7,23.71,67070.0,23.7,23.72,23.7,23.71,67070.0
2020-11-24 15:50:00,23.69,23.74,23.67,23.73,160380.0,23.69,23.74,23.67,23.73,160380.0
2020-11-24 15:55:00,23.72,23.74,23.7,23.72,228020.0,23.72,23.74,23.7,23.72,228020.0
2020-11-25 09:30:00,23.87,24.1,23.8,24.0,135385.0,23.87,24.1,23.8,24.0,135385.0
2020-11-25 09:35:00,24.03,24.13,23.97,24.12,57210.0,24.03,24.13,23.97,24.12,57210.0
2020-11-25 09:40:00,24.13,24.15,24.07,24.12,78185.0,24.13,24.15,24.07,24.12,78185.0
2020-11-25 09:45:00,24.12,24.22,24.08,24.16,102340.0,24.12,24.22,24.08,24.16,102340.0
2020-11-25 09:50:00,24.12,24.26,24.12,24.26,47140.0,24.12,24.26,24.12,24.26,47140.0
2020-11-25 09:55:00,24.27,24.29,24.2,24.28,35965.0,24.27,24.29,24.2,24.28,35965.0
2020-11-25 10:00:00,24.26,24.27,24.2,24.2,33310.0,24.26,24.27,24.2,24.2,33310.0
2020-11-25 10:05:00,24.21,24.21,24.12,24.18,43740.0,24.21,24.21,24.12,24.18,43740.0
2020-11-25 10:10:00,24.17,24.19,24.14,24.19,26595.0,24.17,24.19,24.14,24.19,26595.0
2020-11-25 10:15:00,24.19,24.23,24.15,24.17,55225.0,24.19,24.23,24.15,24.17,55225.0
2020-11-25 10:20:00,24.19,24.21,24.14,24.16,86930.0,24.19,24.21,24.14,24.16,86930.0
2020-11-25 10:25:00,24.14,24.16,24.12,24.14,37785.0,24.14,24.16,24.12,24.14,37785.0
2020-11-25 10:30:00,24.16,24.19,24.12,24.16,54885.0,24.16,24.19,24.12,24.16,54885.0
2020-11-25 10:35:00,24.17,24.2,24.13,24.15,28790.0,24.17,24.2,24.13,24.15,28790.0
2020-11-25 10:40:00,24.14,24.15,24.1,24.11,37775.0,24.14,24.15,24.1,24.11,37775.0
2020-11-25 10:45:00,24.11,24.14,24.1,24.12,31365.0,24.11,24.14,24.1,24.12,31365.0
2020-11-25 10:50:00,24.11,24.13,24.06,24.06,53880.0,24.11,24.13,24.06,24.06,53880.0
2020-11-25 10:55:00,24.06,24.08,24.03,24.06,41225.0,24.06,24.08,24.03,24.06,41225.0
2020-11-25 11:00:00,24.07,24.13,24.07,24.08,64165.0,24.07,24.13,24.07,24.08,64165.0
2020-11-25 11:05:00,24.08,24.08,24.05,24.07,64390.0,24.08,24.08,24.05,24.07,64390.0
2020-11-25 11:10:00,24.07,24.08,24.02,24.08,39045.0,24.07,24.08,24.02,24.08,39045.0
2020-11-25 11:15:00,24.08,24.08,24.02,24.03,24495.0,24.08,24.08,24.02,24.03,24495.0
2020-11-25 11:20:00,24.04,24.04,24.02,24.03,41525.0,24.04,24.04,24.02,24.03,41525.0
2020-11-25 11:25:00,24.04,24.04,24.0,24.02,41800.0,24.04,24.04,24.0,24.02,41800.0
2020-11-25 11:30:00,24.02,24.03,24.0,24.02,55125.0,24.02,24.03,24.0,24.02,55125.0
2020-11-25 11:35:00,24.02,24.05,24.0,24.02,53470.0,24.02,24.05,24.0,24.02,53470.0
2020-11-25 11:40:00,24.03,24.03,23.92,24.0,63360.0,24.03,24.03,23.92,24.0,63360.0
2020-11-25 11:45:00,23.98,23.99,23.96,23.98,25325.0,23.98,23.99,23.96,23.98,25325.0
2020-11-25 11:50:00,23.98,24.04,23.98,24.0,22295.0,23.98,24.04,23.98,24.0,22295.0
2020-11-25 11:55:00,24.02,24.06,24.02,24.04,9075.0,24.02,24.06,24.02,24.04,9075.0
2020-11-25 12:00:00,24.0,24.04,24.0,24.03,15000.0,24.0,24.04,24.0,24.03,15000.0
2020-11-25 12:05:00,24.03,24.04,24.01,24.02,10000.0,24.03,24.04,24.01,24.02,10000.0
2020-11-25 12:10:00,24.02,24.06,24.02,24.06,7500.0,24.02,24.06,24.02,24.06,7500.0
2020-11-25 12:15:00,24.05,24.09,24.05,24.09,5500.0,24.05,24.09,24.05,24.09,5500.0
2020-11-25 12:20:00,24.09,24.13,24.09,24.13,10020.0,24.09,24.13,24.09,24.13,10020.0
2020-11-25 12:25:00,24.12,24.16,24.12,24.14,9355.0,24.12,24.16,24.12,24.14,9355.0
2020-11-25 12:30:00,24.16,24.18,24.13,24.17,14805.0,24.16,24.18,24.13,24.17,14805.0
2020-11-25 12:35:00,24.17,24.18,24.15,24.15,17405.0,24.17,24.18,24.15,24.15,17405.0
2020-11-25 12:40:00,24.16,24.18,24.15,24.16,7495.0,24.16,24.18,24.15,24.16,7495.0
2020-11-25 12:45:00,24.17,24.19,24.14,24.14,24665.0,24.17,24.19,24.14,24.14,24665.0
2020-11-25 12:50:00,24.15,24.16,24.13,24.16,14240.0,24.15,24.16,24.13,24.16,14240.0
2020-11-25 12:55:00,24.15,24.16,24.12,24.13,7000.0,24.15,24.16,24.12,24.13,7000.0
2020-11-25 13:00:00,24.11,24.15,24.11,24.13,8315.0,24.11,24.15,24.11,24.13,8315.0
2020-11-25 13:05:00,24.14,24.16,24.14,24.16,5575.0,24.14,24.16,24.14,24.16,5575.0
2020-11-25 13:10:00,24.14,24.16,24.13,24.13,9580.0,24.14,24.16,24.13,24.13,9580.0
2020-11-25 13:15:00,24.15,24.15,24.13,24.14,6625.0,24.15,24.15,24.13,24.14,6625.0
2020-11-25 13:20:00,24.14,24.14,24.1,24.11,10830.0,24.14,24.14,24.1,24.11,10830.0
2020-11-25 13:25:00,24.1,24.11,24.09,24.09,18850.0,24.1,24.11,24.09,24.09,18850.0
2020-11-25 13:30:00,24.07,24.07,24.05,24.05,8105.0,24.07,24.07,24.05,24.05,8105.0
2020-11-25 13:35:00,24.06,24.08,24.05,24.06,11895.0,24.06,24.08,24.05,24.06,11895.0
2020-11-25 13:40:00,24.05,24.07,24.03,24.07,12500.0,24.05,24.07,24.03,24.07,12500.0
2020-11-25 13:45:00,24.06,24.08,24.04,24.08,10665.0,24.06,24.08,24.04,24.08,10665.0
2020-11-25 13:50:00,24.08,24.1,24.08,24.1,8830.0,24.08,24.1,24.08,24.1,8830.0
2020-11-25 13:55:00,24.09,24.1,24.07,24.07,10370.0,24.09,24.1,24.07,24.07,10370.0
2020-11-25 14:00:00,24.07,24.08,24.06,24.08,6000.0,24.07,24.08,24.06,24.08,6000.0
2020-11-25 14:05:00,24.07,24.07,24.04,24.04,11500.0,24.07,24.07,24.04,24.04,11500.0
2020-11-25 14:10:00,24.03,24.03,24.01,24.02,8700.0,24.03,24.03,24.01,24.02,8700.0
2020-11-25 14:15:00,24.03,24.05,24.03,24.04,6645.0,24.03,24.05,24.03,24.04,6645.0
2020-11-25 14:20:00,24.05,24.05,24.04,24.05,6525.0,24.05,24.05,24.04,24.05,6525.0
2020-11-25 14:25:00,24.04,24.05,24.03,24.03,10250.0,24.04,24.05,24.03,24.03,10250.0
2020-11-25 14:30:00,24.03,24.06,24.03,24.06,15250.0,24.03,24.06,24.03,24.06,15250.0
2020-11-25 14:35:00,24.05,24.06,24.04,24.05,9950.0,24.05,24.06,24.04,24.05,9950.0
2020-11-25 14:40:00,24.05,24.05,24.0,24.02,42115.0,24.05,24.05,24.0,24.02,42115.0
2020-11-25 14:45:00,24.03,24.05,24.03,24.05,7000.0,24.03,24.05,24.03,24.05,7000.0
2020-11-25 14:50:00,24.05,24.07,24.05,24.07,9500.0,24.05,24.07,24.05,24.07,9500.0
2020-11-25 14:55:00,24.08,24.09,24.08,24.09,8500.0,24.08,24.09,24.08,24.09,8500.0
2020-11-25 15:00:00,24.08,24.1,24.06,24.1,11970.0,24.08,24.1,24.06,24.1,11970.0
2020-11-25 15:05:00,24.1,24.1,24.07,24.07,14355.0,24.1,24.1,24.07,24.07,14355.0
2020-11-25 15:10:00,24.08,24.12,24.07,24.12,13635.0,24.08,24.12,24.07,24.12,13635.0
2020-11-25 15:15:00,24.12,24.12,24.08,24.11,16975.0,24.12,24.12,24.08,24.11,16975.0
2020-11-25 15:20:00,24.1,24.1,24.05,24.06,17500.0,24.1,24.1,24.05,24.06,17500.0
2020-11-25 15:25:00,24.06,24.06,24.03,24.03,27500.0,24.06,24.06,24.03,24.03,27500.0
2020-11-25 15:30:00,24.02,24.05,24.01,24.03,26465.0,24.02,24.05,24.01,24.03,26465.0
2020-11-25 15:35:00,24.03,24.03,24.0,24.0,22560.0,24.03,24.03,24.0,24.0,22560.0
2020-11-25 15:40:00,24.0,24.02,24.0,24.0,63180.0,24.0,24.02,24.0,24.0,63180.0
2020-11-25 15:45:00,24.01,24.03,24.0,24.0,63255.0,24.01,24.03,24.0,24.0,63255.0
2020-11-25 15:50:00,23.99,24.0,23.96,23.99,70530.0,23.99,24.0,23.96,23.99,70530.0
2020-11-25 15:55:00,23.99,23.99,23.95,23.97,150785.0,23.99,23.99,23.95,23.97,150785.0
2020-11-27 09:30:00,24.21,24.5,24.15,24.42,139440.0,24.21,24.5,24.15,24.42,139440.0
2020-11-27 09:35:00,24.41,24.45,24.34,24.45,66115.0,24.41,24.45,24.34,24.45,66115.0
2020-11-27 09:40:00,24.44,24.44,24.34,24.39,130760.0,24.44,24.44,24.34,24.39,130760.0
2020-11-27 09:45:00,24.37,24.46,24.28,24.45,43800.0,24.37,24.46,24.28,24.45,43800.0
2020-11-27 09:50:00,24.44,24.51,24.41,24.49,56755.0,24.44,24.51,24.41,24.49,56755.0
2020-11-27 09:55:00,24.5,24.6,24.5,24.59,54380.0,24.5,24.6,24.5,24.59,54380.0
2020-11-27 10:00:00,24.56,24.58,24.44,24.54,61270.0,24.56,24.58,24.44,24.54,61270.0
2020-11-27 10:05:00,24.54,24.7,24.52,24.63,75365.0,24.54,24.7,24.52,24.63,75365.0
2020-11-27 10:10:00,24.64,24.71,24.62,24.62,49550.0,24.64,24.71,24.62,24.62,49550.0
2020-11-27 10:15:00,24.62,24.68,24.59,24.68,49520.0,24.62,24.68,24.59,24.68,49520.0
2020-11-27 10:20:00,24.67,24.69,24.63,24.68,36325.0,24.67,24.69,24.63,24.68,36325.0
2020-11-27 10:25:00,24.67,24.69,24.64,24.66,37725.0,24.67,24.69,24.64,24.66,37725.0
2020-11-27 10:30:00,24.66,24.74,24.66,24.74,60665.0,24.66,24.74,24.66,24.74,60665.0
2020-11-27 10:35:00,24.73,24.73,24.64,24.69,52310.0,24.73,24.73,24.64,24.69,52310.0
2020-11-27 10:40:00,24.68,24.7,24.64,24.64,39430.0,24.68,24.7,24.64,24.64,39430.0
2020-11-27 10:45:00,24.64,24.68,24.63,24.66,33405.0,24.64,24.68,24.63,24.66,33405.0
2020-11-27 10:50:00,24.66,24.7,24.64,24.7,18020.0,24.66,24.7,24.64,24.7,18020.0
2020-11-27 10:55:00,24.72,24.77,24.71,24.75,74385.0,24.72,24.77,24.71,24.75,74385.0
2020-11-27 11:00:00,24.76,24.82,24.75,24.81,52200.0,24.76,24.82,24.75,24.81,52200.0
2020-11-27 11:05:00,24.81,24.82,24.79,24.81,47660.0,24.81,24.82,24.79,24.81,47660.0
2020-11-27 11:10:00,24.8,24.81,24.7,24.73,27220.0,24.8,24.81,24.7,24.73,27220.0
2020-11-27 11:15:00,24.73,24.75,24.7,24.71,25915.0,24.73,24.75,24.7,24.71,25915.0
2020-11-27 11:20:00,24.71,24.73,24.69,24.7,26515.0,24.71,24.73,24.69,24.7,26515.0
2020-11-27 11:25:00,24.69,24.73,24.68,24.73,25405.0,24.69,24.73,24.68,24.73,25405.0
2020-11-27 11:30:00,24.73,24.78,24.71,24.76,50610.0,24.73,24.78,24.71,24.76,50610.0
2020-11-27 11:35:00,24.76,24.79,24.73,24.76,34650.0,24.76,24.79,24.73,24.76,34650.0
2020-11-27 11:40:00,24.75,24.79,24.7,24.72,44305.0,24.75,24.79,24.7,24.72,44305.0
2020-11-27 11:45:00,24.71,24.71,24.63,24.67,20325.0,24.71,24.71,24.63,24.67,20325.0
2020-11-27 11:50:00,24.66,24.74,24.65,24.73,46495.0,24.66,24.74,24.65,24.73,46495.0
2020-11-27 11:55:00,24.72,24.73,24.65,24.68,47645.0,24.72,24.73,24.65,24.68,47645.0
2020-11-27 12:00:00,24.68,24.73,24.68,24.73,24730.0,24.68,24.73,24.68,24.73,24730.0
2020-11-27 12:05:00,24.73,24.76,24.73,24.76,40180.0,24.73,24.76,24.73,24.76,40180.0
2020-11-27 12:10:00,24.76,24.76,24.64,24.66,38500.0,24.76,24.76,24.64,24.66,38500.0
2020-11-27 12:15:00,24.67,24.69,24.64,24.68,43210.0,24.67,24.69,24.64,24.68,43210.0
2020-11-27 12:20:00,24.67,24.67,24.61,24.62,43020.0,24.67,24.67,24.61,24.62,43020.0
2020-11-27 12:25:00,24.62,24.67,24.59,24.67,58845.0,24.62,24.67,24.59,24.67,58845.0
2020-11-27 12:30:00,24.65,24.71,24.63,24.67,58255.0,24.65,24.71,24.63,24.67,58255.0
2020-11-27 12:35:00,24.66,24.66,24.59,24.61,58735.0,24.66,24.66,24.59,24.61,58735.0
2020-11-27 12:40:00,24.63,24.65,24.6,24.63,63570.0,24.63,24.65,24.6,24.63,63570.0
2020-11-27 12:45:00,24.62,24.64,24.61,24.63,64050.0,24.62,24.64,24.61,24.63,64050.0
2020-11-27 12:50:00,24.63,24.71,24.61,24.69,116025.0,24.63,24.71,24.61,24.69,116025.0
2020-11-27 12:55:00,24.68,24.76,24.67,24.74,233450.0,24.68,24.76,24.67,24.74,233450.0
2020-11-30 09:30:00,24.73,24.82,24.6,24.65,164370.0,24.73,24.82,24.6,24.65,164370.0
2020-11-30 09:35:00,24.61,24.72,24.52,24.58,52860.0,24.61,24.72,24.52,24.58,52860.0
2020-11-30 09:40:00,24.61,24.61,24.37,24.42,22000.0,24.61,24.61,24.37,24.42,22000.0
2020-11-30 09:45:00,24.38,24.42,24.28,24.33,32900.0,24.38,24.42,24.28,24.33,32900.0
2020-11-30 09:50:00,24.34,24.47,24.33,24.38,31345.0,24.34,24.47,24.33,24.38,31345.0
2020-11-30 09:55:00,24.41,24.55,24.35,24.4,32090.0,24.41,24.55,24.35,24.4,32090.0
2020-11-30 10:00:00,24.4,24.45,24.34,24.39,68725.0,24.4,24.45,24.34,24.39,68725.0
2020-11-30 10:05:00,24.37,24.43,24.33,24.35,29540.0,24.37,24.43,24.33,24.35,29540.0
2020-11-30 10:10:00,24.33,24.44,24.3,24.44,29045.0,24.33,24.44,24.3,24.44,29045.0
2020-11-30 10:15:00,24.41,24.42,24.34,24.39,19775.0,24.41,24.42,24.34,24.39,19775.0
2020-11-30 10:20:00,24.32,24.39,24.27,24.3,27645.0,24.32,24.39,24.27,24.3,27645.0
2020-11-30 10:25:00,24.3,24.34,24.24,24.28,25340.0,24.3,24.34,24.24,24.28,25340.0
2020-11-30 10:30:00,24.26,24.29,24.2,24.25,85795.0,24.26,24.29,24.2,24.25,85795.0
2020-11-30 10:35:00,24.23,24.23,24.15,24.16,21460.0,24.23,24.23,24.15,24.16,21460.0
2020-11-30 10:40:00,24.14,24.19,24.09,24.13,20750.0,24.14,24.19,24.09,24.13,20750.0
2020-11-30 10:45:00,24.06,24.2,24.03,24.2,44985.0,24.06,24.2,24.03,24.2,44985.0
2020-11-30 10:50:00,24.2,24.3,24.18,24.28,25645.0,24.2,24.3,24.18,24.28,25645.0
2020-11-30 10:55:00,24.31,24.36,24.26,24.36,38400.0,24.31,24.36,24.26,24.36,38400.0
2020-11-30 11:00:00,24.36,24.44,24.33,24.43,47500.0,24.36,24.44,24.33,24.43,47500.0
2020-11-30 11:05:00,24.43,24.44,24.41,24.43,21000.0,24.43,24.44,24.41,24.43,21000.0
2020-11-30 11:10:00,24.44,24.48,24.43,24.46,21500.0,24.44,24.48,24.43,24.46,21500.0
2020-11-30 11:15:00,24.44,24.51,24.44,24.48,24950.0,24.44,24.51,24.44,24.48,24950.0
2020-11-30 11:20:00,24.46,24.49,24.44,24.49,29705.0,24.46,24.49,24.44,24.49,29705.0
2020-11-30 11:25:00,24.49,24.58,24.43,24.43,68460.0,24.49,24.58,24.43,24.43,68460.0
2020-11-30 11:30:00,24.4,24.42,24.32,24.37,13465.0,24.4,24.42,24.32,24.37,13465.0
2020-11-30 11:35:00,24.36,24.39,24.34,24.36,18100.0,24.36,24.39,24.34,24.36,18100.0
2020-11-30 11:40:00,24.34,24.45,24.32,24.43,23055.0,24.34,24.45,24.32,24.43,23055.0
2020-11-30 11:45:00,24.43,24.46,24.39,24.41,18570.0,24.43,24.46,24.39,24.41,18570.0
2020-11-30 11:50:00,24.4,24.49,24.39,24.49,118925.0,24.4,24.49,24.39,24.49,118925.0
2020-11-30 11:55:00,24.48,24.48,24.33,24.34,12750.0,24.48,24.48,24.33,24.34,12750.0
2020-11-30 12:00:00,24.33,24.36,24.33,24.36,15855.0,24.33,24.36,24.33,24.36,15855.0
2020-11-30 12:05:00,24.35,24.41,24.35,24.36,19710.0,24.35,24.41,24.35,24.36,19710.0
2020-11-30 12:10:00,24.35,24.43,24.34,24.42,13555.0,24.35,24.43,24.34,24.42,13555.0
2020-11-30 12:15:00,24.44,24.46,24.42,24.43,14045.0,24.44,24.46,24.42,24.43,14045.0
2020-11-30 12:20:00,24.42,24.44,24.39,24.44,17610.0,24.42,24.44,24.39,24.44,17610.0
2020-11-30 12:25:00,24.44,24.49,24.44,24.49,30140.0,24.44,24.49,24.44,24.49,30140.0
2020-11-30 12:30:00,24.49,24.52,24.47,24.52,20550.0,24.49,24.52,24.47,24.52,20550.0
2020-11-30 12:35:00,24.51,24.53,24.48,24.49,15050.0,24.51,24.53,24.48,24.49,15050.0
2020-11-30 12:40:00,24.51,24.52,24.45,24.48,17865.0,24.51,24.52,24.45,24.48,17865.0
2020-11-30 12:45:00,24.49,24.49,24.45,24.47,14595.0,24.49,24.49,24.45,24.47,14595.0
2020-11-30 12:50:00,24.47,24.5,24.45,24.49,24040.0,24.47,24.5,24.45,24.49,24040.0
2020-11-30 12:55:00,24.5,24.53,24.49,24.49,11540.0,24.5,24.53,24.49,24.49,11540.0
2020-11-30 13:00:00,24.5,24.52,24.48,24.5,15000.0,24.5,24.52,24.48,24.5,15000.0
2020-11-30 13:05:00,24.51,24.52,24.5,24.5,7750.0,24.51,24.52,24.5,24.5,7750.0
2020-11-30 13:10:00,24.5,24.5,24.47,24.47,22260.0,24.5,24.5,24.47,24.47,22260.0
2020-11-30 13:15:00,24.48,24.5,24.47,24.5,8500.0,24.48,24.5,24.47,24.5,8500.0
2020-11-30 13:20:00,24.5,24.52,24.49,24.5,21295.0,24.5,24.52,24.49,24.5,21295.0
2020-11-30 13:25:00,24.49,24.52,24.48,24.5,25175.0,24.49,24.52,24.48,24.5,25175.0
2020-11-30 13:30:00,24.52,24.54,24.48,24.49,12005.0,24.52,24.54,24.48,24.49,12005.0
2020-11-30 13:35:00,24.49,24.49,24.47,24.49,13450.0,24.49,24.49,24.47,24.49,13450.0
2020-11-30 13:40:00,24.49,24.5,24.45,24.46,15695.0,24.49,24.5,24.45,24.46,15695.0
2020-11-30 13:45:00,24.45,24.52,24.45,24.51,12000.0,24.45,24.52,24.45,24.51,12000.0
2020-11-30 13:50:00,24.52,24.53,24.5,24.51,14905.0,24.52,24.53,24.5,24.51,14905.0
2020-11-30 13:55:00,24.5,24.5,24.48,24.5,6515.0,24.5,24.5,24.48,24.5,6515.0
2020-11-30 14:00:00,24.51,24.52,24.47,24.48,21695.0,24.51,24.52,24.47,24.48,21695.0
2020-11-30 14:05:00,24.47,24.5,24.46,24.47,16825.0,24.47,24.5,24.46,24.47,16825.0
2020-11-30 14:10:00,24.49,24.49,24.46,24.47,16145.0,24.49,24.49,24.46,24.47,16145.0
2020-11-30 14:15:00,24.47,24.48,24.46,24.46,13020.0,24.47,24.48,24.46,24.46,13020.0
2020-11-30 14:20:00,24.47,24.52,24.47,24.52,12000.0,24.47,24.52,24.47,24.52,12000.0
2020-11-30 14:25:00,24.53,24.55,24.52,24.54,16540.0,24.53,24.55,24.52,24.54,16540.0
2020-11-30 14:30:00,24.54,24.56,24.52,24.55,13155.0,24.54,24.56,24.52,24.55,13155.0
2020-11-30 14:35:00,24.55,24.56,24.52,24.52,14500.0,24.55,24.56,24.52,24.52,14500.0
2020-11-30 14:40:00,24.53,24.56,24.53,24.55,14080.0,24.53,24.56,24.53,24.55,14080.0
2020-11-30 14:45:00,24.56,24.6,24.55,24.6,24650.0,24.56,24.6,24.55,24.6,24650.0
2020-11-30 14:50:00,24.6,24.62,24.58,24.59,18370.0,24.6,24.62,24.58,24.59,18370.0
2020-11-30 14:55:00,24.58,24.63,24.56,24.63,27625.0,24.58,24.63,24.56,24.63,27625.0
2020-11-30 15:00:00,24.64,24.65,24.6,24.61,31605.0,24.64,24.65,24.6,24.61,31605.0
2020-11-30 15:05:00,24.61,24.63,24.59,24.59,20810.0,24.61,24.63,24.59,24.59,20810.0
2020-11-30 15:10:00,24.6,24.62,24.58,24.6,22320.0,24.6,24.62,24.58,24.6,22320.0
2020-11-30 15:15:00,24.6,24.64,24.59,24.62,27195.0,24.6,24.64,24.59,24.62,27195.0
2020-11-30 15:20:00,24.62,24.63,24.58,24.6,28495.0,24.62,24.63,24.58,24.6,28495.0
2020-11-30 15:25:00,24.61,24.61,24.52,24.53,29575.0,24.61,24.61,24.52,24.53,29575.0
2020-11-30 15:30:00,24.53,24.6,24.53,24.58,33070.0,24.53,24.6,24.53,24.58,33070.0
2020-11-30 15:35:00,24.58,24.61,24.57,24.61,42135.0,24.58,24.61,24.57,24.61,42135.0
2020-11-30 15:40:00,24.6,24.62,24.56,24.59,47820.0,24.6,24.62,24.56,24.59,47820.0
2020-11-30 15:45:00,24.6,24.64,24.59,24.64,61750.0,24.6,24.64,24.59,24.64,61750.0
2020-11-30 15:50:00,24.63,24.67,24.6,24.62,123255.0,24.63,24.67,24.6,24.62,123255.0
2020-11-30 15:55:00,24.63,24.69,24.6,24.67,261580.0,24.63,24.69,24.6,24.67,261580.0
2020-12-01 09:30:00,24.86,24.86,24.34,24.45,166670.0,24.86,24.86,24.34,24.45,166670.0
2020-12-01 09:35:00,24.48,24.48,24.34,24.44,20195.0,24.48,24.48,24.34,24.44,20195.0
2020-12-01 09:40:00,24.38,24.5,24.38,24.41,20685.0,24.38,24.5,24.38,24.41,20685.0
2020-12-01 09:45:00,24.42,24.46,24.32,24.34,28365.0,24.42,24.46,24.32,24.34,28365.0
2020-12-01 09:50:00,24.37,24.57,24.36,24.55,33640.0,24.37,24.57,24.36,24.55,33640.0
2020-12-01 09:55:00,24.57,24.58,24.45,24.55,46800.0,24.57,24.58,24.45,24.55,46800.0
2020-12-01 10:00:00,24.5,24.66,24.5,24.63,70655.0,24.5,24.66,24.5,24.63,70655.0
2020-12-01 10:05:00,24.63,24.63,24.53,24.6,109375.0,24.63,24.63,24.53,24.6,109375.0
2020-12-01 10:10:00,24.6,24.6,24.5,24.53,56820.0,24.6,24.6,24.5,24.53,56820.0
2020-12-01 10:15:00,24.51,24.55,24.45,24.53,51645.0,24.51,24.55,24.45,24.53,51645.0
2020-12-01 10:20:00,24.52,24.52,24.4,24.41,25980.0,24.52,24.52,24.4,24.41,25980.0
2020-12-01 10:25:00,24.4,24.4,24.29,24.31,10935.0,24.4,24.4,24.29,24.31,10935.0
2020-12-01 10:30:00,24.32,24.32,24.24,24.24,21180.0,24.32,24.32,24.24,24.24,21180.0
2020-12-01 10:35:00,24.24,24.25,24.11,24.13,59185.0,24.24,24.25,24.11,24.13,59185.0
2020-12-01 10:40:00,24.13,24.25,24.13,24.2,69245.0,24.13,24.25,24.13,24.2,69245.0
2020-12-01 10:45:00,24.2,24.22,24.13,24.18,30305.0,24.2,24.22,24.13,24.18,30305.0
2020-12-01 10:50:00,24.21,24.23,24.16,24.16,21265.0,24.21,24.23,24.16,24.16,21265.0
2020-12-01 10:55:00,24.13,24.15,24.07,24.09,48955.0,24.13,24.15,24.07,24.09,48955.0
2020-12-01 11:00:00,24.1,24.17,24.1,24.13,16635.0,24.1,24.17,24.1,24.13,16635.0
2020-12-01 11:05:00,24.14,24.2,24.13,24.17,27125.0,24.14,24.2,24.13,24.17,27125.0
2020-12-01 11:10:00,24.2,24.22,24.15,24.22,31315.0,24.2,24.22,24.15,24.22,31315.0
2020-12-01 11:15:00,24.23,24.33,24.21,24.33,72510.0,24.23,24.33,24.21,24.33,72510.0
2020-12-01 11:20:00,24.33,24.37,24.31,24.36,44585.0,24.33,24.37,24.31,24.36,44585.0
2020-12-01 11:25:00,24.39,24.42,24.37,24.39,38875.0,24.39,24.42,24.37,24.39,38875.0
2020-12-01 11:30:00,24.4,24.41,24.32,24.35,37315.0,24.4,24.41,24.32,24.35,37315.0
2020-12-01 11:35:00,24.35,24.35,24.27,24.29,12710.0,24.35,24.35,24.27,24.29,12710.0
2020-12-01 11:40:00,24.32,24.35,24.31,24.34,11655.0,24.32,24.35,24.31,24.34,11655.0
2020-12-01 11:45:00,24.31,24.31,24.29,24.29,5000.0,24.31,24.31,24.29,24.29,5000.0
2020-12-01 11:50:00,24.3,24.3,24.27,24.29,9635.0,24.3,24.3,24.27,24.29,9635.0
2020-12-01 11:55:00,24.3,24.31,24.29,24.31,5575.0,24.3,24.31,24.29,24.31,5575.0
2020-12-01 12:00:00,24.29,24.32,24.28,24.32,14500.0,24.29,24.32,24.28,24.32,14500.0
2020-12-01 12:05:00,24.32,24.34,24.32,24.34,13470.0,24.32,24.34,24.32,24.34,13470.0
2020-12-01 12:10:00,24.36,24.36,24.34,24.34,4500.0,24.36,24.36,24.34,24.34,4500.0
2020-12-01 12:15:00,24.35,24.36,24.3,24.3,12000.0,24.35,24.36,24.3,24.3,12000.0
2020-12-01 12:20:00,24.29,24.3,24.24,24.27,15605.0,24.29,24.3,24.24,24.27,15605.0
2020-12-01 12:25:00,24.26,24.32,24.26,24.28,29600.0,24.26,24.32,24.26,24.28,29600.0
2020-12-01 12:30:00,24.28,24.32,24.28,24.29,27615.0,24.28,24.32,24.28,24.29,27615.0
2020-12-01 12:35:00,24.27,24.28,24.23,24.26,20525.0,24.27,24.28,24.23,24.26,20525.0
2020-12-01 12:40:00,24.26,24.26,24.21,24.23,15500.0,24.26,24.26,24.21,24.23,15500.0
2020-12-01 12:45:00,24.24,24.28,24.23,24.28,26685.0,24.24,24.28,24.23,24.28,26685.0
2020-12-01 12:50:00,24.27,24.29,24.24,24.27,23750.0,24.27,24.29,24.24,24.27,23750.0
2020-12-01 12:55:00,24.28,24.36,24.28,24.36,35875.0,24.28,24.36,24.28,24.36,35875.0
2020-12-01 13:00:00,24.34,24.42,24.34,24.36,31770.0,24.34,24.42,24.34,24.36,31770.0
2020-12-01 13:05:00,24.37,24.38,24.31,24.34,20000.0,24.37,24.38,24.31,24.34,20000.0
2020-12-01 13:10:00,24.34,24.35,24.31,24.34,21080.0,24.34,24.35,24.31,24.34,21080.0
2020-12-01 13:15:00,24.34,24.36,24.33,24.34,25210.0,24.34,24.36,24.33,24.34,25210.0
2020-12-01 13:20:00,24.34,24.37,24.34,24.36,26565.0,24.34,24.37,24.34,24.36,26565.0
2020-12-01 13:25:00,24.36,24.38,24.35,24.38,19420.0,24.36,24.38,24.35,24.38,19420.0
2020-12-01 13:30:00,24.38,24.41,24.37,24.38,30150.0,24.38,24.41,24.37,24.38,30150.0
2020-12-01 13:35:00,24.37,24.44,24.37,24.41,20900.0,24.37,24.44,24.37,24.41,20900.0
2020-12-01 13:40:00,24.41,24.43,24.41,24.42,11345.0,24.41,24.43,24.41,24.42,11345.0
2020-12-01 13:45:00,24.43,24.46,24.43,24.44,16500.0,24.43,24.46,24.43,24.44,16500.0
2020-12-01 13:50:00,24.45,24.49,24.45,24.49,11125.0,24.45,24.49,24.45,24.49,11125.0
2020-12-01 13:55:00,24.5,24.51,24.47,24.51,8555.0,24.5,24.51,24.47,24.51,8555.0
2020-12-01 14:00:00,24.51,24.51,24.47,24.51,18500.0,24.51,24.51,24.47,24.51,18500.0
2020-12-01 14:05:00,24.5,24.55,24.49,24.54,18820.0,24.5,24.55,24.49,24.54,18820.0
2020-12-01 14:10:00,24.54,24.6,24.53,24.54,31380.0,24.54,24.6,24.53,24.54,31380.0
2020-12-01 14:15:00,24.54,24.58,24.53,24.57,10110.0,24.54,24.58,24.53,24.57,10110.0
2020-12-01 14:20:00,24.58,24.58,24.52,24.54,24105.0,24.58,24.58,24.52,24.54,24105.0
2020-12-01 14:25:00,24.53,24.58,24.53,24.53,15000.0,24.53,24.58,24.53,24.53,15000.0
2020-12-01 14:30:00,24.5,24.5,24.43,24.46,23000.0,24.5,24.5,24.43,24.46,23000.0
2020-12-01 14:35:00,24.47,24.5,24.47,24.5,14750.0,24.47,24.5,24.47,24.5,14750.0
2020-12-01 14:40:00,24.5,24.52,24.49,24.52,12340.0,24.5,24.52,24.49,24.52,12340.0
2020-12-01 14:45:00,24.51,24.52,24.46,24.5,27180.0,24.51,24.52,24.46,24.5,27180.0
2020-12-01 14:50:00,24.5,24.51,24.46,24.48,29120.0,24.5,24.51,24.46,24.48,29120.0
2020-12-01 14:55:00,24.49,24.49,24.44,24.44,11500.0,24.49,24.49,24.44,24.44,11500.0
2020-12-01 15:00:00,24.45,24.46,24.44,24.44,16780.0,24.45,24.46,24.44,24.44,16780.0
2020-12-01 15:05:00,24.43,24.44,24.39,24.41,15045.0,24.43,24.44,24.39,24.41,15045.0
2020-12-01 15:10:00,24.39,24.44,24.38,24.44,14650.0,24.39,24.44,24.38,24.44,14650.0
2020-12-01 15:15:00,24.45,24.45,24.42,24.43,25585.0,24.45,24.45,24.42,24.43,25585.0
2020-12-01 15:20:00,24.43,24.44,24.41,24.44,26590.0,24.43,24.44,24.41,24.44,26590.0
2020-12-01 15:25:00,24.44,24.45,24.43,24.44,31095.0,24.44,24.45,24.43,24.44,31095.0
2020-12-01 15:30:00,24.44,24.44,24.41,24.43,33695.0,24.44,24.44,24.41,24.43,33695.0
2020-12-01 15:35:00,24.44,24.45,24.42,24.44,63805.0,24.44,24.45,24.42,24.44,63805.0
2020-12-01 15:40:00,24.43,24.45,24.42,24.45,39800.0,24.43,24.45,24.42,24.45,39800.0
2020-12-01 15:45:00,24.45,24.47,24.43,24.46,83885.0,24.45,24.47,24.43,24.46,83885.0
2020-12-01 15:50:00,24.45,24.59,24.43,24.59,79665.0,24.45,24.59,24.43,24.59,79665.0
2020-12-01 15:55:00,24.57,24.57,24.5,24.5,175980.0,24.57,24.57,24.5,24.5,175980.0
2020-12-02 09:30:00,24.43,24.43,24.22,24.22,70635.0,24.43,24.43,24.22,24.22,70635.0
2020-12-02 09:35:00,24.26,24.26,24.14,24.2,35930.0,24.26,24.26,24.14,24.2,35930.0
2020-12-02 09:40:00,24.24,24.34,24.19,24.2,43430.0,24.24,24.34,24.19,24.2,43430.0
2020-12-02 09:45:00,24.2,24.23,24.16,24.21,42385.0,24.2,24.23,24.16,24.21,42385.0
2020-12-02 09:50:00,24.17,24.26,24.16,24.26,26975.0,24.17,24.26,24.16,24.26,26975.0
2020-12-02 09:55:00,24.28,24.43,24.28,24.4,15000.0,24.28,24.43,24.28,24.4,15000.0
2020-12-02 10:00:00,24.42,24.45,24.41,24.41,29455.0,24.42,24.45,24.41,24.41,29455.0
2020-12-02 10:05:00,24.39,24.42,24.33,24.42,29885.0,24.39,24.42,24.33,24.42,29885.0
2020-12-02 10:10:00,24.44,24.48,24.43,24.43,19960.0,24.44,24.48,24.43,24.43,19960.0
2020-12-02 10:15:00,24.42,24.45,24.39,24.39,13510.0,24.42,24.45,24.39,24.39,13510.0
2020-12-02 10:20:00,24.42,24.42,24.35,24.37,12005.0,24.42,24.42,24.35,24.37,12005.0
2020-12-02 10:25:00,24.37,24.45,24.36,24.39,10000.0,24.37,24.45,24.36,24.39,10000.0
2020-12-02 10:30:00,24.4,24.41,24.36,24.36,7545.0,24.4,24.41,24.36,24.36,7545.0
2020-12-02 10:35:00,24.39,24.42,24.33,24.33,13600.0,24.39,24.42,24.33,24.33,13600.0
2020-12-02 10:40:00,24.36,24.36,24.3,24.35,11500.0,24.36,24.36,24.3,24.35,11500.0
2020-12-02 10:45:00,24.33,24.33,24.29,24.29,16235.0,24.33,24.33,24.29,24.29,16235.0
2020-12-02 10:50:00,24.3,24.3,24.23,24.24,13290.0,24.3,24.3,24.23,24.24,13290.0
2020-12-02 10:55:00,24.21,24.27,24.21,24.26,22500.0,24.21,24.27,24.21,24.26,22500.0
2020-12-02 11:00:00,24.26,24.32,24.26,24.32,13150.0,24.26,24.32,24.26,24.32,13150.0
2020-12-02 11:05:00,24.33,24.4,24.31,24.4,18545.0,24.33,24.4,24.31,24.4,18545.0
2020-12-02 11:10:00,24.42,24.43,24.38,24.38,8000.0,24.42,24.43,24.38,24.38,8000.0
2020-12-02 11:15:00,24.36,24.36,24.35,24.36,4000.0,24.36,24.36,24.35,24.36,4000.0
2020-12-02 11:20:00,24.37,24.4,24.37,24.38,11185.0,24.37,24.4,24.37,24.38,11185.0
2020-12-02 11:25:00,24.39,24.39,24.31,24.34,23410.0,24.39,24.39,24.31,24.34,23410.0
2020-12-02 11:30:00,24.35,24.35,24.3,24.3,5500.0,24.35,24.35,24.3,24.3,5500.0
2020-12-02 11:35:00,24.32,24.32,24.26,24.3,7500.0,24.32,24.32,24.26,24.3,7500.0
2020-12-02 11:40:00,24.31,24.34,24.25,24.27,13630.0,24.31,24.34,24.25,24.27,13630.0
2020-12-02 11:45:00,24.29,24.29,24.25,24.26,8500.0,24.29,24.29,24.25,24.26,8500.0
2020-12-02 11:50:00,24.24,24.3,24.24,24.28,9285.0,24.24,24.3,24.24,24.28,9285.0
2020-12-02 11:55:00,24.28,24.29,24.24,24.26,10250.0,24.28,24.29,24.24,24.26,10250.0
2020-12-02 12:00:00,24.27,24.32,24.25,24.31,7125.0,24.27,24.32,24.25,24.31,7125.0
2020-12-02 12:05:00,24.32,24.33,24.3,24.32,10865.0,24.32,24.33,24.3,24.32,10865.0
2020-12-02 12:10:00,24.32,24.34,24.3,24.31,10860.0,24.32,24.34,24.3,24.31,10860.0
2020-12-02 12:15:00,24.29,24.33,24.29,24.32,7500.0,24.29,24.33,24.29,24.32,7500.0
2020-12-02 12:20:00,24.29,24.31,24.29,24.31,23870.0,24.29,24.31,24.29,24.31,23870.0
2020-12-02 12:25:00,24.31,24.31,24.29,24.31,8130.0,24.31,24.31,24.29,24.31,8130.0
2020-12-02 12:30:00,24.28,24.28,24.24,24.25,9580.0,24.28,24.28,24.24,24.25,9580.0
2020-12-02 12:35:00,24.24,24.29,24.24,24.28,12250.0,24.24,24.29,24.24,24.28,12250.0
2020-12-02 12:40:00,24.27,24.27,24.22,24.24,20180.0,24.27,24.27,24.22,24.24,20180.0
2020-12-02 12:45:00,24.25,24.28,24.25,24.28,9120.0,24.25,24.28,24.25,24.28,9120.0
2020-12-02 12:50:00,24.26,24.3,24.26,24.3,17000.0,24.26,24.3,24.26,24.3,17000.0
2020-12-02 12:55:00,24.3,24.31,24.28,24.31,9150.0,24.3,24.31,24.28,24.31,9150.0
2020-12-02 13:00:00,24.31,24.32,24.29,24.31,10780.0,24.31,24.32,24.29,24.31,10780.0
2020-12-02 13:05:00,24.31,24.31,24.27,24.29,9615.0,24.31,24.31,24.27,24.29,9615.0
2020-12-02 13:10:00,24.28,24.32,24.28,24.32,12070.0,24.28,24.32,24.28,24.32,12070.0
2020-12-02 13:15:00,24.34,24.35,24.33,24.34,11000.0,24.34,24.35,24.33,24.34,11000.0
2020-12-02 13:20:00,24.33,24.37,24.32,24.36,49430.0,24.33,24.37,24.32,24.36,49430.0
2020-12-02 13:25:00,24.35,24.36,24.35,24.36,4000.0,24.35,24.36,24.35,24.36,4000.0
2020-12-02 13:30:00,24.35,24.35,24.31,24.32,15295.0,24.35,24.35,24.31,24.32,15295.0
2020-12-02 13:35:00,24.32,24.37,24.32,24.36,15585.0,24.32,24.37,24.32,24.36,15585.0
2020-12-02 13:40:00,24.35,24.35,24.31,24.32,21810.0,24.35,24.35,24.31,24.32,21810.0
2020-12-02 13:45:00,24.32,24.34,24.31,24.33,6000.0,24.32,24.34,24.31,24.33,6000.0
2020-12-02 13:50:00,24.34,24.38,24.33,24.37,12760.0,24.34,24.38,24.33,24.37,12760.0
2020-12-02 13:55:00,24.38,24.38,24.34,24.34,7000.0,24.38,24.38,24.34,24.34,7000.0
2020-12-02 14:00:00,24.34,24.35,24.33,24.33,14810.0,24.34,24.35,24.33,24.33,14810.0
2020-12-02 14:05:00,24.32,24.36,24.32,24.34,18115.0,24.32,24.36,24.32,24.34,18115.0
2020-12-02 14:10:00,24.34,24.38,24.34,24.38,5500.0,24.34,24.38,24.34,24.38,5500.0
2020-12-02 14:15:00,24.37,24.44,24.36,24.44,13905.0,24.37,24.44,24.36,24.44,13905.0
2020-12-02 14:20:00,24.45,24.47,24.43,24.43,14935.0,24.45,24.47,24.43,24.43,14935.0
2020-12-02 14:25:00,24.43,24.43,24.41,24.43,9100.0,24.43,24.43,24.41,24.43,9100.0
2020-12-02 14:30:00,24.45,24.47,24.44,24.45,11980.0,24.45,24.47,24.44,24.45,11980.0
2020-12-02 14:35:00,24.44,24.45,24.41,24.43,9500.0,24.44,24.45,24.41,24.43,9500.0
2020-12-02 14:40:00,24.44,24.46,24.42,24.46,10690.0,24.44,24.46,24.42,24.46,10690.0
2020-12-02 14:45:00,24.44,24.46,24.4,24.41,17055.0,24.44,24.46,24.4,24.41,17055.0
2020-12-02 14:50:00,24.41,24.45,24.41,24.45,9500.0,24.41,24.45,24.41,24.45,9500.0
2020-12-02 14:55:00,24.45,24.46,24.44,24.46,10760.0,24.45,24.46,24.44,24.46,10760.0
2020-12-02 15:00:00,24.47,24.47,24.45,24.45,15500.0,24.47,24.47,24.45,24.45,15500.0
2020-12-02 15:05:00,24.45,24.48,24.45,24.48,10525.0,24.45,24.48,24.45,24.48,10525.0
2020-12-02 15:10:00,24.48,24.49,24.47,24.49,15500.0,24.48,24.49,24.47,24.49,15500.0
2020-12-02 15:15:00,24.48,24.48,24.43,24.44,22030.0,24.48,24.48,24.43,24.44,22030.0
2020-12-02 15:20:00,24.45,24.46,24.43,24.43,27585.0,24.45,24.46,24.43,24.43,27585.0
2020-12-02 15:25:00,24.43,24.45,24.42,24.43,32480.0,24.43,24.45,24.42,24.43,32480.0
2020-12-02 15:30:00,24.43,24.45,24.41,24.44,19710.0,24.43,24.45,24.41,24.44,19710.0
2020-12-02 15:35:00,24.43,24.45,24.42,24.44,39375.0,24.43,24.45,24.42,24.44,39375.0
2020-12-02 15:40:00,24.44,24.47,24.43,24.46,36255.0,24.44,24.47,24.43,24.46,36255.0
2020-12-02 15:45:00,24.47,24.47,24.45,24.45,47050.0,24.47,24.47,24.45,24.45,47050.0
2020-12-02 15:50:00,24.46,24.5,24.44,24.49,84755.0,24.46,24.5,24.44,24.49,84755.0
2020-12-02 15:55:00,24.5,24.65,24.48,24.6,522400.0,24.5,24.65,24.48,24.6,522400.0
2020-12-03 09:30:00,24.73,25.08,24.6,24.99,246405.0,24.73,25.08,24.6,24.99,246405.0
2020-12-03 09:35:00,24.95,25.05,24.88,24.96,82880.0,24.95,25.05,24.88,24.96,82880.0
2020-12-03 09:40:00,24.99,25.18,24.99,25.1,61530.0,24.99,25.18,24.99,25.1,61530.0
2020-12-03 09:45:00,25.08,25.18,25.08,25.15,28190.0,25.08,25.18,25.08,25.15,28190.0
2020-12-03 09:50:00,25.16,25.27,25.16,25.19,49965.0,25.16,25.27,25.16,25.19,49965.0
2020-12-03 09:55:00,25.16,25.2,25.04,25.13,234925.0,25.16,25.2,25.04,25.13,234925.0
2020-12-03 10:00:00,25.15,25.24,25.13,25.16,56760.0,25.15,25.24,25.13,25.16,56760.0
2020-12-03 10:05:00,25.19,25.2,25.14,25.2,55615.0,25.19,25.2,25.14,25.2,55615.0
2020-12-03 10:10:00,25.18,25.24,25.18,25.21,29335.0,25.18,25.24,25.18,25.21,29335.0
2020-12-03 10:15:00,25.21,25.25,25.21,25.22,18000.0,25.21,25.25,25.21,25.22,18000.0
2020-12-03 10:20:00,25.26,25.3,25.25,25.3,19190.0,25.26,25.3,25.25,25.3,19190.0
2020-12-03 10:25:00,25.29,25.3,25.25,25.26,103820.0,25.29,25.3,25.25,25.26,103820.0
2020-12-03 10:30:00,25.27,25.3,25.22,25.29,26990.0,25.27,25.3,25.22,25.29,26990.0
2020-12-03 10:35:00,25.29,25.32,25.28,25.32,40050.0,25.29,25.32,25.28,25.32,40050.0
2020-12-03 10:40:00,25.32,25.4,25.3,25.39,76970.0,25.32,25.4,25.3,25.39,76970.0
2020-12-03 10:45:00,25.39,25.39,25.36,25.38,40915.0,25.39,25.39,25.36,25.38,40915.0
2020-12-03 10:50:00,25.38,25.44,25.37,25.44,60310.0,25.38,25.44,25.37,25.44,60310.0
2020-12-03 10:55:00,25.44,25.47,25.4,25.45,60170.0,25.44,25.47,25.4,25.45,60170.0
2020-12-03 11:00:00,25.46,25.5,25.41,25.42,35475.0,25.46,25.5,25.41,25.42,35475.0
2020-12-03 11:05:00,25.42,25.46,25.35,25.39,50435.0,25.42,25.46,25.35,25.39,50435.0
2020-12-03 11:10:00,25.4,25.47,25.4,25.43,47555.0,25.4,25.47,25.4,25.43,47555.0
2020-12-03 11:15:00,25.43,25.49,25.43,25.43,22745.0,25.43,25.49,25.43,25.43,22745.0
2020-12-03 11:20:00,25.43,25.46,25.42,25.43,36055.0,25.43,25.46,25.42,25.43,36055.0
2020-12-03 11:25:00,25.45,25.47,25.41,25.44,18000.0,25.45,25.47,25.41,25.44,18000.0
2020-12-03 11:30:00,25.44,25.49,25.43,25.47,37095.0,25.44,25.49,25.43,25.47,37095.0
2020-12-03 11:35:00,25.48,25.48,25.39,25.43,64400.0,25.48,25.48,25.39,25.43,64400.0
2020-12-03 11:40:00,25.41,25.45,25.41,25.42,24285.0,25.41,25.45,25.41,25.42,24285.0
2020-12-03 11:45:00,25.43,25.46,25.38,25.38,21785.0,25.43,25.46,25.38,25.38,21785.0
2020-12-03 11:50:00,25.37,25.4,25.36,25.38,22510.0,25.37,25.4,25.36,25.38,22510.0
2020-12-03 11:55:00,25.4,25.41,25.37,25.41,27760.0,25.4,25.41,25.37,25.41,27760.0
2020-12-03 12:00:00,25.41,25.42,25.36,25.36,41495.0,25.41,25.42,25.36,25.36,41495.0
2020-12-03 12:05:00,25.37,25.38,25.34,25.34,34805.0,25.37,25.38,25.34,25.34,34805.0
2020-12-03 12:10:00,25.35,25.39,25.35,25.37,20080.0,25.35,25.39,25.35,25.37,20080.0
2020-12-03 12:15:00,25.39,25.39,25.36,25.37,28615.0,25.39,25.39,25.36,25.37,28615.0
2020-12-03 12:20:00,25.36,25.41,25.35,25.37,28995.0,25.36,25.41,25.35,25.37,28995.0
2020-12-03 12:25:00,25.38,25.38,25.3,25.32,31650.0,25.38,25.38,25.3,25.32,31650.0
2020-12-03 12:30:00,25.33,25.36,25.31,25.33,33580.0,25.33,25.36,25.31,25.33,33580.0
2020-12-03 12:35:00,25.33,25.35,25.32,25.32,23315.0,25.33,25.35,25.32,25.32,23315.0
2020-12-03 12:40:00,25.32,25.34,25.31,25.31,16495.0,25.32,25.34,25.31,25.31,16495.0
2020-12-03 12:45:00,25.3,25.3,25.26,25.27,28845.0,25.3,25.3,25.26,25.27,28845.0
2020-12-03 12:50:00,25.27,25.28,25.24,25.28,14975.0,25.27,25.28,25.24,25.28,14975.0
2020-12-03 12:55:00,25.28,25.31,25.27,25.28,21605.0,25.28,25.31,25.27,25.28,21605.0
2020-12-03 13:00:00,25.29,25.31,25.27,25.28,29835.0,25.29,25.31,25.27,25.28,29835.0
2020-12-03 13:05:00,25.27,25.27,25.19,25.2,36775.0,25.27,25.27,25.19,25.2,36775.0
2020-12-03 13:10:00,25.2,25.26,25.2,25.26,13000.0,25.2,25.26,25.2,25.26,13000.0
2020-12-03 13:15:00,25.25,25.29,25.25,25.29,27845.0,25.25,25.29,25.25,25.29,27845.0
2020-12-03 13:20:00,25.27,25.3,25.26,25.26,19190.0,25.27,25.3,25.26,25.26,19190.0
2020-12-03 13:25:00,25.27,25.3,25.27,25.29,22275.0,25.27,25.3,25.27,25.29,22275.0
2020-12-03 13:30:00,25.29,25.29,25.26,25.27,15930.0,25.29,25.29,25.26,25.27,15930.0
2020-12-03 13:35:00,25.27,25.27,25.23,25.24,23985.0,25.27,25.27,25.23,25.24,23985.0
2020-12-03 13:40:00,25.24,25.37,25.23,25.36,193065.0,25.24,25.37,25.23,25.36,193065.0
2020-12-03 13:45:00,25.36,25.37,25.26,25.33,199300.0,25.36,25.37,25.26,25.33,199300.0
2020-12-03 13:50:00,25.33,25.33,25.27,25.31,27575.0,25.33,25.33,25.27,25.31,27575.0
2020-12-03 13:55:00,25.31,25.35,25.27,25.34,41470.0,25.31,25.35,25.27,25.34,41470.0
2020-12-03 14:00:00,25.34,25.36,25.33,25.34,20895.0,25.34,25.36,25.33,25.34,20895.0
2020-12-03 14:05:00,25.33,25.33,25.27,25.29,20810.0,25.33,25.33,25.27,25.29,20810.0
2020-12-03 14:10:00,25.28,25.31,25.27,25.27,17275.0,25.28,25.31,25.27,25.27,17275.0
2020-12-03 14:15:00,25.28,25.3,25.27,25.3,11180.0,25.28,25.3,25.27,25.3,11180.0
2020-12-03 14:20:00,25.31,25.33,25.3,25.32,15615.0,25.31,25.33,25.3,25.32,15615.0
2020-12-03 14:25:00,25.32,25.33,25.3,25.33,17585.0,25.32,25.33,25.3,25.33,17585.0
2020-12-03 14:30:00,25.32,25.34,25.31,25.34,27820.0,25.32,25.34,25.31,25.34,27820.0
2020-12-03 14:35:00,25.34,25.4,25.34,25.39,65060.0,25.34,25.4,25.34,25.39,65060.0
2020-12-03 14:40:00,25.38,25.39,25.38,25.39,26910.0,25.38,25.39,25.38,25.39,26910.0
2020-12-03 14:45:00,25.39,25.39,25.35,25.36,53385.0,25.39,25.39,25.35,25.36,53385.0
2020-12-03 14:50:00,25.37,25.42,25.36,25.4,19500.0,25.37,25.42,25.36,25.4,19500.0
2020-12-03 14:55:00,25.41,25.43,25.37,25.37,40090.0,25.41,25.43,25.37,25.37,40090.0
2020-12-03 15:00:00,25.36,25.41,25.36,25.38,53270.0,25.36,25.41,25.36,25.38,53270.0
2020-12-03 15:05:00,25.37,25.39,25.35,25.38,27595.0,25.37,25.39,25.35,25.38,27595.0
2020-12-03 15:10:00,25.37,25.42,25.34,25.41,37560.0,25.37,25.42,25.34,25.41,37560.0
2020-12-03 15:15:00,25.41,25.43,25.41,25.41,18190.0,25.41,25.43,25.41,25.41,18190.0
2020-12-03 15:20:00,25.41,25.45,25.4,25.42,61705.0,25.41,25.45,25.4,25.42,61705.0
2020-12-03 15:25:00,25.41,25.44,25.38,25.39,77125.0,25.41,25.44,25.38,25.39,77125.0
2020-12-03 15:30:00,25.39,25.43,25.39,25.41,76820.0,25.39,25.43,25.39,25.41,76820.0
2020-12-03 15:35:00,25.41,25.41,25.36,25.38,84055.0,25.41,25.41,25.36,25.38,84055.0
2020-12-03 15:40:00,25.38,25.38,25.28,25.31,99615.0,25.38,25.38,25.28,25.31,99615.0
2020-12-03 15:45:00,25.32,25.35,25.3,25.34,135395.0,25.32,25.35,25.3,25.34,135395.0
2020-12-03 15:50:00,25.34,25.34,25.13,25.17,166370.0,25.34,25.34,25.13,25.17,166370.0
2020-12-03 15:55:00,25.18,25.24,25.16,25.21,255235.0,25.18,25.24,25.16,25.21,255235.0
2020-12-04 09:30:00,25.37,25.57,25.3,25.3,100100.0,25.37,25.57,25.3,25.3,100100.0
2020-12-04 09:35:00,25.3,25.32,25.26,25.32,8500.0,25.3,25.32,25.26,25.32,8500.0
2020-12-04 09:40:00,25.26,25.29,25.19,25.29,25900.0,25.26,25.29,25.19,25.29,25900.0
2020-12-04 09:45:00,25.27,25.36,25.24,25.35,22650.0,25.27,25.36,25.24,25.35,22650.0
2020-12-04 09:50:00,25.37,25.44,25.32,25.33,18535.0,25.37,25.44,25.32,25.33,18535.0
2020-12-04 09:55:00,25.34,25.43,25.34,25.43,59670.0,25.34,25.43,25.34,25.43,59670.0
2020-12-04 10:00:00,25.42,25.52,25.42,25.49,49490.0,25.42,25.52,25.42,25.49,49490.0
2020-12-04 10:05:00,25.5,25.59,25.49,25.55,41205.0,25.5,25.59,25.49,25.55,41205.0
2020-12-04 10:10:00,25.54,25.59,25.51,25.51,46175.0,25.54,25.59,25.51,25.51,46175.0
2020-12-04 10:15:00,25.54,25.57,25.53,25.56,18715.0,25.54,25.57,25.53,25.56,18715.0
2020-12-04 10:20:00,25.58,25.59,25.52,25.57,18690.0,25.58,25.59,25.52,25.57,18690.0
2020-12-04 10:25:00,25.56,25.57,25.47,25.48,22765.0,25.56,25.57,25.47,25.48,22765.0
2020-12-04 10:30:00,25.47,25.56,25.46,25.56,11725.0,25.47,25.56,25.46,25.56,11725.0
2020-12-04 10:35:00,25.58,25.65,25.58,25.65,32120.0,25.58,25.65,25.58,25.65,32120.0
2020-12-04 10:40:00,25.66,25.67,25.63,25.66,21180.0,25.66,25.67,25.63,25.66,21180.0
2020-12-04 10:45:00,25.65,25.71,25.64,25.66,50260.0,25.65,25.71,25.64,25.66,50260.0
2020-12-04 10:50:00,25.63,25.65,25.59,25.61,12955.0,25.63,25.65,25.59,25.61,12955.0
2020-12-04 10:55:00,25.63,25.63,25.54,25.6,18575.0,25.63,25.63,25.54,25.6,18575.0
2020-12-04 11:00:00,25.62,25.62,25.55,25.55,8930.0,25.62,25.62,25.55,25.55,8930.0
2020-12-04 11:05:00,25.53,25.53,25.4,25.46,32880.0,25.53,25.53,25.4,25.46,32880.0
2020-12-04 11:10:00,25.47,25.47,25.39,25.42,25195.0,25.47,25.47,25.39,25.42,25195.0
2020-12-04 11:15:00,25.41,25.47,25.4,25.45,25545.0,25.41,25.47,25.4,25.45,25545.0
2020-12-04 11:20:00,25.45,25.45,25.43,25.45,9005.0,25.45,25.45,25.43,25.45,9005.0
2020-12-04 11:25:00,25.49,25.52,25.46,25.47,14795.0,25.49,25.52,25.46,25.47,14795.0
2020-12-04 11:30:00,25.47,25.51,25.47,25.5,5500.0,25.47,25.51,25.47,25.5,5500.0
2020-12-04 11:35:00,25.5,25.57,25.5,25.54,18775.0,25.5,25.57,25.5,25.54,18775.0
2020-12-04 11:40:00,25.52,25.56,25.52,25.54,16475.0,25.52,25.56,25.52,25.54,16475.0
2020-12-04 11:45:00,25.54,25.56,25.52,25.55,11035.0,25.54,25.56,25.52,25.55,11035.0
2020-12-04 11:50:00,25.55,25.55,25.53,25.53,13680.0,25.55,25.55,25.53,25.53,13680.0
2020-12-04 11:55:00,25.53,25.54,25.51,25.52,15500.0,25.53,25.54,25.51,25.52,15500.0
2020-12-04 12:00:00,25.53,25.55,25.53,25.54,5625.0,25.53,25.55,25.53,25.54,5625.0
2020-12-04 12:05:00,25.54,25.58,25.54,25.55,12000.0,25.54,25.58,25.54,25.55,12000.0
2020-12-04 12:10:00,25.56,25.59,25.56,25.57,12580.0,25.56,25.59,25.56,25.57,12580.0
2020-12-04 12:15:00,25.57,25.59,25.55,25.58,6500.0,25.57,25.59,25.55,25.58,6500.0
2020-12-04 12:20:00,25.58,25.61,25.58,25.59,10650.0,25.58,25.61,25.58,25.59,10650.0
2020-12-04 12:25:00,25.61,25.65,25.6,25.6,20195.0,25.61,25.65,25.6,25.6,20195.0
2020-12-04 12:30:00,25.59,25.63,25.59,25.63,6740.0,25.59,25.63,25.59,25.63,6740.0
2020-12-04 12:35:00,25.63,25.63,25.59,25.6,10290.0,25.63,25.63,25.59,25.6,10290.0
2020-12-04 12:40:00,25.61,25.61,25.54,25.54,12245.0,25.61,25.61,25.54,25.54,12245.0
2020-12-04 12:45:00,25.55,25.59,25.54,25.58,10475.0,25.55,25.59,25.54,25.58,10475.0
2020-12-04 12:50:00,25.57,25.57,25.53,25.55,6500.0,25.57,25.57,25.53,25.55,6500.0
2020-12-04 12:55:00,25.55,25.59,25.54,25.59,7500.0,25.55,25.59,25.54,25.59,7500.0
2020-12-04 13:00:00,25.59,25.6,25.55,25.55,6090.0,25.59,25.6,25.55,25.55,6090.0
2020-12-04 13:05:00,25.55,25.56,25.53,25.55,4570.0,25.55,25.56,25.53,25.55,4570.0
2020-12-04 13:10:00,25.54,25.55,25.54,25.54,12480.0,25.54,25.55,25.54,25.54,12480.0
2020-12-04 13:15:00,25.54,25.55,25.54,25.55,14500.0,25.54,25.55,25.54,25.55,14500.0
2020-12-04 13:20:00,25.56,25.56,25.54,25.54,6515.0,25.56,25.56,25.54,25.54,6515.0
2020-12-04 13:25:00,25.53,25.54,25.49,25.49,12445.0,25.53,25.54,25.49,25.49,12445.0
2020-12-04 13:30:00,25.51,25.53,25.5,25.53,9500.0,25.51,25.53,25.5,25.53,9500.0
2020-12-04 13:35:00,25.54,25.57,25.51,25.53,9500.0,25.54,25.57,25.51,25.53,9500.0
2020-12-04 13:40:00,25.51,25.55,25.51,25.53,8170.0,25.51,25.55,25.51,25.53,8170.0
2020-12-04 13:45:00,25.51,25.53,25.51,25.53,2825.0,25.51,25.53,25.51,25.53,2825.0
2020-12-04 13:50:00,25.52,25.52,25.48,25.48,9500.0,25.52,25.52,25.48,25.48,9500.0
2020-12-04 13:55:00,25.5,25.51,25.49,25.5,12000.0,25.5,25.51,25.49,25.5,12000.0
2020-12-04 14:00:00,25.5,25.5,25.47,25.47,5760.0,25.5,25.5,25.47,25.47,5760.0
2020-12-04 14:05:00,25.48,25.5,25.48,25.49,6990.0,25.48,25.5,25.48,25.49,6990.0
2020-12-04 14:10:00,25.48,25.49,25.47,25.48,7420.0,25.48,25.49,25.47,25.48,7420.0
2020-12-04 14:15:00,25.48,25.49,25.47,25.48,6055.0,25.48,25.49,25.47,25.48,6055.0
2020-12-04 14:20:00,25.49,25.49,25.46,25.47,8500.0,25.49,25.49,25.46,25.47,8500.0
2020-12-04 14:25:00,25.47,25.47,25.43,25.44,4560.0,25.47,25.47,25.43,25.44,4560.0
2020-12-04 14:30:00,25.45,25.46,25.45,25.45,12520.0,25.45,25.46,25.45,25.45,12520.0
2020-12-04 14:35:00,25.45,25.47,25.44,25.45,7500.0,25.45,25.47,25.44,25.45,7500.0
2020-12-04 14:40:00,25.45,25.49,25.44,25.49,9910.0,25.45,25.49,25.44,25.49,9910.0
2020-12-04 14:45:00,25.5,25.51,25.47,25.47,9355.0,25.5,25.51,25.47,25.47,9355.0
2020-12-04 14:50:00,25.47,25.49,25.47,25.48,15690.0,25.47,25.49,25.47,25.48,15690.0
2020-12-04 14:55:00,25.48,25.53,25.48,25.53,32605.0,25.48,25.53,25.48,25.53,32605.0
2020-12-04 15:00:00,25.53,25.55,25.53,25.54,39205.0,25.53,25.55,25.53,25.54,39205.0
2020-12-04 15:05:00,25.54,25.55,25.53,25.54,17000.0,25.54,25.55,25.53,25.54,17000.0
2020-12-04 15:10:00,25.54,25.54,25.47,25.48,14955.0,25.54,25.54,25.47,25.48,14955.0
2020-12-04 15:15:00,25.48,25.52,25.48,25.51,17555.0,25.48,25.52,25.48,25.51,17555.0
2020-12-04 15:20:00,25.51,25.55,25.51,25.55,12750.0,25.51,25.55,25.51,25.55,12750.0
2020-12-04 15:25:00,25.54,25.56,25.54,25.56,19875.0,25.54,25.56,25.54,25.56,19875.0
2020-12-04 15:30:00,25.56,25.57,25.55,25.56,38680.0,25.56,25.57,25.55,25.56,38680.0
2020-12-04 15:35:00,25.55,25.55,25.49,25.5,49705.0,25.55,25.55,25.49,25.5,49705.0
2020-12-04 15:40:00,25.49,25.54,25.49,25.51,53840.0,25.49,25.54,25.49,25.51,53840.0
2020-12-04 15:45:00,25.52,25.55,25.5,25.54,24500.0,25.52,25.55,25.5,25.54,24500.0
2020-12-04 15:50:00,25.53,25.54,25.48,25.51,75270.0,25.53,25.54,25.48,25.51,75270.0
2020-12-04 15:55:00,25.52,25.56,25.5,25.55,89940.0,25.52,25.56,25.5,25.55,89940.0
2020-12-07 09:30:00,25.72,25.74,25.52,25.73,116490.0,25.72,25.74,25.52,25.73,116490.0
2020-12-07 09:35:00,25.73,25.78,25.61,25.78,38590.0,25.73,25.78,25.61,25.78,38590.0
2020-12-07 09:40:00,25.78,25.84,25.62,25.62,37105.0,25.78,25.84,25.62,25.62,37105.0
2020-12-07 09:45:00,25.65,25.81,25.65,25.76,26890.0,25.65,25.81,25.65,25.76,26890.0
2020-12-07 09:50:00,25.73,25.78,25.72,25.78,13415.0,25.73,25.78,25.72,25.78,13415.0
2020-12-07 09:55:00,25.76,25.83,25.76,25.81,29895.0,25.76,25.83,25.76,25.81,29895.0
2020-12-07 10:00:00,25.81,25.86,25.77,25.77,39055.0,25.81,25.86,25.77,25.77,39055.0
2020-12-07 10:05:00,25.78,25.79,25.71,25.71,18690.0,25.78,25.79,25.71,25.71,18690.0
2020-12-07 10:10:00,25.71,25.76,25.71,25.74,21205.0,25.71,25.76,25.71,25.74,21205.0
2020-12-07 10:15:00,25.75,25.76,25.63,25.66,27270.0,25.75,25.76,25.63,25.66,27270.0
2020-12-07 10:20:00,25.68,25.77,25.68,25.77,14350.0,25.68,25.77,25.68,25.77,14350.0
2020-12-07 10:25:00,25.75,25.76,25.73,25.75,21500.0,25.75,25.76,25.73,25.75,21500.0
2020-12-07 10:30:00,25.77,25.8,25.75,25.8,12500.0,25.77,25.8,25.75,25.8,12500.0
2020-12-07 10:35:00,25.8,25.8,25.73,25.73,30165.0,25.8,25.8,25.73,25.73,30165.0
2020-12-07 10:40:00,25.73,25.75,25.7,25.73,20275.0,25.73,25.75,25.7,25.73,20275.0
2020-12-07 10:45:00,25.74,25.76,25.68,25.68,18120.0,25.74,25.76,25.68,25.68,18120.0
2020-12-07 10:50:00,25.67,25.7,25.66,25.69,20670.0,25.67,25.7,25.66,25.69,20670.0
2020-12-07 10:55:00,25.69,25.73,25.67,25.69,19545.0,25.69,25.73,25.67,25.69,19545.0
2020-12-07 11:00:00,25.68,25.7,25.66,25.7,9685.0,25.68,25.7,25.66,25.7,9685.0
2020-12-07 11:05:00,25.72,25.74,25.7,25.72,10500.0,25.72,25.74,25.7,25.72,10500.0
2020-12-07 11:10:00,25.74,25.74,25.71,25.73,14570.0,25.74,25.74,25.71,25.73,14570.0
2020-12-07 11:15:00,25.74,25.74,25.71,25.71,9500.0,25.74,25.74,25.71,25.71,9500.0
2020-12-07 11:20:00,25.74,25.79,25.72,25.79,27375.0,25.74,25.79,25.72,25.79,27375.0
2020-12-07 11:25:00,25.77,25.83,25.76,25.83,32350.0,25.77,25.83,25.76,25.83,32350.0
2020-12-07 11:30:00,25.8,25.84,25.8,25.82,26410.0,25.8,25.84,25.8,25.82,26410.0
2020-12-07 11:35:00,25.81,25.83,25.8,25.8,12580.0,25.81,25.83,25.8,25.8,12580.0
2020-12-07 11:40:00,25.79,25.83,25.79,25.81,14270.0,25.79,25.83,25.79,25.81,14270.0
2020-12-07 11:45:00,25.82,25.85,25.82,25.85,5500.0,25.82,25.85,25.82,25.85,5500.0
2020-12-07 11:50:00,25.85,25.88,25.81,25.83,58855.0,25.85,25.88,25.81,25.83,58855.0
2020-12-07 11:55:00,25.82,25.82,25.8,25.82,14010.0,25.82,25.82,25.8,25.82,14010.0
2020-12-07 12:00:00,25.81,25.83,25.79,25.81,27305.0,25.81,25.83,25.79,25.81,27305.0
2020-12-07 12:05:00,25.81,25.81,25.77,25.77,34515.0,25.81,25.81,25.77,25.77,34515.0
2020-12-07 12:10:00,25.78,25.79,25.78,25.78,7450.0,25.78,25.79,25.78,25.78,7450.0
2020-12-07 12:15:00,25.78,25.8,25.72,25.75,7195.0,25.78,25.8,25.72,25.75,7195.0
2020-12-07 12:20:00,25.73,25.76,25.73,25.73,8675.0,25.73,25.76,25.73,25.73,8675.0
2020-12-07 12:25:00,25.73,25.74,25.72,25.72,11535.0,25.73,25.74,25.72,25.72,11535.0
2020-12-07 12:30:00,25.73,25.73,25.7,25.7,6000.0,25.73,25.73,25.7,25.7,6000.0
2020-12-07 12:35:00,25.71,25.71,25.67,25.69,9010.0,25.71,25.71,25.67,25.69,9010.0
2020-12-07 12:40:00,25.69,25.7,25.67,25.7,7845.0,25.69,25.7,25.67,25.7,7845.0
2020-12-07 12:45:00,25.7,25.72,25.7,25.72,6685.0,25.7,25.72,25.7,25.72,6685.0
2020-12-07 12:50:00,25.72,25.75,25.72,25.74,18375.0,25.72,25.75,25.72,25.74,18375.0
2020-12-07 12:55:00,25.73,25.73,25.7,25.7,16615.0,25.73,25.73,25.7,25.7,16615.0
2020-12-07 13:00:00,25.69,25.71,25.67,25.67,14225.0,25.69,25.71,25.67,25.67,14225.0
2020-12-07 13:05:00,25.67,25.68,25.65,25.67,6500.0,25.67,25.68,25.65,25.67,6500.0
2020-12-07 13:10:00,25.68,25.68,25.66,25.66,6500.0,25.68,25.68,25.66,25.66,6500.0
2020-12-07 13:15:00,25.67,25.69,25.65,25.66,23600.0,25.67,25.69,25.65,25.66,23600.0
2020-12-07 13:20:00,25.66,25.68,25.64,25.66,8000.0,25.66,25.68,25.64,25.66,8000.0
2020-12-07 13:25:00,25.67,25.68,25.67,25.67,5975.0,25.67,25.68,25.67,25.67,5975.0
2020-12-07 13:30:00,25.67,25.69,25.67,25.68,11805.0,25.67,25.69,25.67,25.68,11805.0
2020-12-07 13:35:00,25.68,25.71,25.65,25.65,61120.0,25.68,25.71,25.65,25.65,61120.0
2020-12-07 13:40:00,25.65,25.65,25.61,25.61,14470.0,25.65,25.65,25.61,25.61,14470.0
2020-12-07 13:45:00,25.63,25.65,25.61,25.64,8120.0,25.63,25.65,25.61,25.64,8120.0
2020-12-07 13:50:00,25.64,25.66,25.64,25.66,9250.0,25.64,25.66,25.64,25.66,9250.0
2020-12-07 13:55:00,25.67,25.69,25.66,25.67,10090.0,25.67,25.69,25.66,25.67,10090.0
2020-12-07 14:00:00,25.66,25.67,25.65,25.65,7405.0,25.66,25.67,25.65,25.65,7405.0
2020-12-07 14:05:00,25.66,25.68,25.64,25.68,4500.0,25.66,25.68,25.64,25.68,4500.0
2020-12-07 14:10:00,25.7,25.7,25.67,25.67,15435.0,25.7,25.7,25.67,25.67,15435.0
2020-12-07 14:15:00,25.67,25.68,25.66,25.68,5000.0,25.67,25.68,25.66,25.68,5000.0
2020-12-07 14:20:00,25.69,25.71,25.69,25.71,10260.0,25.69,25.71,25.69,25.71,10260.0
2020-12-07 14:25:00,25.71,25.71,25.7,25.71,8000.0,25.71,25.71,25.7,25.71,8000.0
2020-12-07 14:30:00,25.72,25.74,25.71,25.71,13950.0,25.72,25.74,25.71,25.71,13950.0
2020-12-07 14:35:00,25.71,25.71,25.7,25.7,5250.0,25.71,25.71,25.7,25.7,5250.0
2020-12-07 14:40:00,25.69,25.72,25.69,25.71,9950.0,25.69,25.72,25.69,25.71,9950.0
2020-12-07 14:45:00,25.7,25.72,25.7,25.72,11000.0,25.7,25.72,25.7,25.72,11000.0
2020-12-07 14:50:00,25.71,25.72,25.71,25.71,8500.0,25.71,25.72,25.71,25.71,8500.0
2020-12-07 14:55:00,25.71,25.72,25.7,25.71,15745.0,25.71,25.72,25.7,25.71,15745.0
2020-12-07 15:00:00,25.71,25.71,25.69,25.7,12140.0,25.71,25.71,25.69,25.7,12140.0
2020-12-07 15:05:00,25.7,25.7,25.69,25.7,18600.0,25.7,25.7,25.69,25.7,18600.0
2020-12-07 15:10:00,25.71,25.72,25.7,25.71,9465.0,25.71,25.72,25.7,25.71,9465.0
2020-12-07 15:15:00,25.71,25.73,25.71,25.73,22785.0,25.71,25.73,25.71,25.73,22785.0
2020-12-07 15:20:00,25.73,25.73,25.71,25.71,32925.0,25.73,25.73,25.71,25.71,32925.0
2020-12-07 15:25:00,25.72,25.72,25.7,25.7,10500.0,25.72,25.72,25.7,25.7,10500.0
2020-12-07 15:30:00,25.71,25.71,25.67,25.68,17280.0,25.71,25.71,25.67,25.68,17280.0
2020-12-07 15:35:00,25.67,25.68,25.65,25.65,33965.0,25.67,25.68,25.65,25.65,33965.0
2020-12-07 15:40:00,25.65,25.66,25.58,25.59,43070.0,25.65,25.66,25.58,25.59,43070.0
2020-12-07 15:45:00,25.59,25.6,25.55,25.55,52420.0,25.59,25.6,25.55,25.55,52420.0
2020-12-07 15:50:00,25.55,25.59,25.55,25.59,68490.0,25.55,25.59,25.55,25.59,68490.0
2020-12-07 15:55:00,25.59,25.63,25.59,25.61,137490.0,25.59,25.63,25.59,25.61,137490.0
2020-12-08 09:30:00,25.6,25.78,25.36,25.78,84115.0,25.6,25.78,25.36,25.78,84115.0
2020-12-08 09:35:00,25.79,25.84,25.74,25.76,37555.0,25.79,25.84,25.74,25.76,37555.0
2020-12-08 09:40:00,25.78,25.84,25.72,25.84,14535.0,25.78,25.84,25.72,25.84,14535.0
2020-12-08 09:45:00,25.84,25.84,25.78,25.79,18285.0,25.84,25.84,25.78,25.79,18285.0
2020-12-08 09:50:00,25.8,25.86,25.79,25.86,18850.0,25.8,25.86,25.79,25.86,18850.0
2020-12-08 09:55:00,25.84,25.91,25.82,25.91,15995.0,25.84,25.91,25.82,25.91,15995.0
2020-12-08 10:00:00,25.9,25.96,25.9,25.96,30155.0,25.9,25.96,25.9,25.96,30155.0
2020-12-08 10:05:00,25.97,26.08,25.95,26.06,139400.0,25.97,26.08,25.95,26.06,139400.0
2020-12-08 10:10:00,26.05,26.15,26.05,26.13,32180.0,26.05,26.15,26.05,26.13,32180.0
2020-12-08 10:15:00,26.13,26.15,26.06,26.08,51010.0,26.13,26.15,26.06,26.08,51010.0
2020-12-08 10:20:00,26.07,26.08,25.99,26.0,75750.0,26.07,26.08,25.99,26.0,75750.0
2020-12-08 10:25:00,26.02,26.02,25.94,25.95,6000.0,26.02,26.02,25.94,25.95,6000.0
2020-12-08 10:30:00,25.96,25.96,25.92,25.92,62230.0,25.96,25.96,25.92,25.92,62230.0
2020-12-08 10:35:00,25.91,25.96,25.89,25.96,29610.0,25.91,25.96,25.89,25.96,29610.0
2020-12-08 10:40:00,25.94,25.96,25.91,25.96,20515.0,25.94,25.96,25.91,25.96,20515.0
2020-12-08 10:45:00,25.96,26.02,25.96,26.0,23970.0,25.96,26.02,25.96,26.0,23970.0
2020-12-08 10:50:00,26.01,26.05,25.99,26.03,20210.0,26.01,26.05,25.99,26.03,20210.0
2020-12-08 10:55:00,26.03,26.09,26.02,26.07,23445.0,26.03,26.09,26.02,26.07,23445.0
2020-12-08 11:00:00,26.07,26.07,26.0,26.02,23500.0,26.07,26.07,26.0,26.02,23500.0
2020-12-08 11:05:00,26.02,26.03,25.94,25.94,14050.0,26.02,26.03,25.94,25.94,14050.0
2020-12-08 11:10:00,25.94,25.98,25.93,25.96,19875.0,25.94,25.98,25.93,25.96,19875.0
2020-12-08 11:15:00,25.97,25.97,25.9,25.92,27350.0,25.97,25.97,25.9,25.92,27350.0
2020-12-08 11:20:00,25.91,25.97,25.91,25.95,23810.0,25.91,25.97,25.91,25.95,23810.0
2020-12-08 11:25:00,25.95,26.06,25.94,26.04,52405.0,25.95,26.06,25.94,26.04,52405.0
2020-12-08 11:30:00,26.01,26.05,26.0,26.0,13525.0,26.01,26.05,26.0,26.0,13525.0
2020-12-08 11:35:00,26.02,26.02,25.96,25.98,15220.0,26.02,26.02,25.96,25.98,15220.0
2020-12-08 11:40:00,25.97,25.99,25.95,25.96,31480.0,25.97,25.99,25.95,25.96,31480.0
2020-12-08 11:45:00,25.96,25.96,25.9,25.93,17410.0,25.96,25.96,25.9,25.93,17410.0
2020-12-08 11:50:00,25.93,25.94,25.92,25.92,7210.0,25.93,25.94,25.92,25.92,7210.0
2020-12-08 11:55:00,25.9,25.94,25.9,25.94,9865.0,25.9,25.94,25.9,25.94,9865.0
2020-12-08 12:00:00,25.94,25.97,25.94,25.94,25690.0,25.94,25.97,25.94,25.94,25690.0
2020-12-08 12:05:00,25.93,25.94,25.91,25.91,19725.0,25.93,25.94,25.91,25.91,19725.0
2020-12-08 12:10:00,25.92,25.93,25.88,25.88,11525.0,25.92,25.93,25.88,25.88,11525.0
2020-12-08 12:15:00,25.88,25.88,25.86,25.86,5000.0,25.88,25.88,25.86,25.86,5000.0
2020-12-08 12:20:00,25.87,25.88,25.84,25.87,9620.0,25.87,25.88,25.84,25.87,9620.0
2020-12-08 12:25:00,25.87,25.89,25.87,25.89,6500.0,25.87,25.89,25.87,25.89,6500.0
2020-12-08 12:30:00,25.9,26.02,25.88,26.0,296470.0,25.9,26.02,25.88,26.0,296470.0
2020-12-08 12:35:00,26.0,26.02,25.96,26.02,81560.0,26.0,26.02,25.96,26.02,81560.0
2020-12-08 12:40:00,26.03,26.05,26.02,26.03,29500.0,26.03,26.05,26.02,26.03,29500.0
2020-12-08 12:45:00,26.05,26.05,26.01,26.02,50165.0,26.05,26.05,26.01,26.02,50165.0
2020-12-08 12:50:00,26.02,26.06,26.01,26.04,24820.0,26.02,26.06,26.01,26.04,24820.0
2020-12-08 12:55:00,26.04,26.06,26.03,26.05,43920.0,26.04,26.06,26.03,26.05,43920.0
2020-12-08 13:00:00,26.04,26.06,26.02,26.05,21145.0,26.04,26.06,26.02,26.05,21145.0
2020-12-08 13:05:00,26.04,26.1,26.04,26.1,16390.0,26.04,26.1,26.04,26.1,16390.0
2020-12-08 13:10:00,26.1,26.1,26.07,26.07,10810.0,26.1,26.1,26.07,26.07,10810.0
2020-12-08 13:15:00,26.07,26.1,26.06,26.09,20975.0,26.07,26.1,26.06,26.09,20975.0
2020-12-08 13:20:00,26.09,26.09,26.06,26.08,10000.0,26.09,26.09,26.06,26.08,10000.0
2020-12-08 13:25:00,26.09,26.11,26.08,26.1,19005.0,26.09,26.11,26.08,26.1,19005.0
2020-12-08 13:30:00,26.1,26.13,26.1,26.12,20370.0,26.1,26.13,26.1,26.12,20370.0
2020-12-08 13:35:00,26.12,26.15,26.11,26.14,8885.0,26.12,26.15,26.11,26.14,8885.0
2020-12-08 13:40:00,26.15,26.17,26.12,26.16,8945.0,26.15,26.17,26.12,26.16,8945.0
2020-12-08 13:45:00,26.15,26.17,26.14,26.16,22000.0,26.15,26.17,26.14,26.16,22000.0
2020-12-08 13:50:00,26.15,26.2,26.15,26.2,28160.0,26.15,26.2,26.15,26.2,28160.0
2020-12-08 13:55:00,26.19,26.24,26.19,26.24,42350.0,26.19,26.24,26.19,26.24,42350.0
2020-12-08 14:00:00,26.23,26.29,26.22,26.28,41500.0,26.23,26.29,26.22,26.28,41500.0
2020-12-08 14:05:00,26.28,26.3,26.25,26.3,36035.0,26.28,26.3,26.25,26.3,36035.0
2020-12-08 14:10:00,26.3,26.3,26.27,26.28,19750.0,26.3,26.3,26.27,26.28,19750.0
2020-12-08 14:15:00,26.29,26.31,26.27,26.3,29305.0,26.29,26.31,26.27,26.3,29305.0
2020-12-08 14:20:00,26.31,26.33,26.28,26.31,38875.0,26.31,26.33,26.28,26.31,38875.0
2020-12-08 14:25:00,26.32,26.33,26.3,26.3,27955.0,26.32,26.33,26.3,26.3,27955.0
2020-12-08 14:30:00,26.31,26.33,26.28,26.29,19760.0,26.31,26.33,26.28,26.29,19760.0
2020-12-08 14:35:00,26.29,26.32,26.29,26.3,38895.0,26.29,26.32,26.29,26.3,38895.0
2020-12-08 14:40:00,26.3,26.32,26.27,26.3,28995.0,26.3,26.32,26.27,26.3,28995.0
2020-12-08 14:45:00,26.29,26.31,26.27,26.28,20425.0,26.29,26.31,26.27,26.28,20425.0
2020-12-08 14:50:00,26.29,26.3,26.27,26.27,19490.0,26.29,26.3,26.27,26.27,19490.0
2020-12-08 14:55:00,26.29,26.29,26.27,26.28,15625.0,26.29,26.29,26.27,26.28,15625.0
2020-12-08 15:00:00,26.27,26.29,26.26,26.29,20000.0,26.27,26.29,26.26,26.29,20000.0
2020-12-08 15:05:00,26.29,26.32,26.28,26.29,22500.0,26.29,26.32,26.28,26.29,22500.0
2020-12-08 15:10:00,26.29,26.31,26.28,26.3,46305.0,26.29,26.31,26.28,26.3,46305.0
2020-12-08 15:15:00,26.31,26.32,26.28,26.29,17850.0,26.31,26.32,26.28,26.29,17850.0
2020-12-08 15:20:00,26.29,26.32,26.29,26.31,22135.0,26.29,26.32,26.29,26.31,22135.0
2020-12-08 15:25:00,26.31,26.36,26.3,26.33,17425.0,26.31,26.36,26.3,26.33,17425.0
2020-12-08 15:30:00,26.31,26.37,26.29,26.37,20500.0,26.31,26.37,26.29,26.37,20500.0
2020-12-08 15:35:00,26.36,26.37,26.33,26.35,40645.0,26.36,26.37,26.33,26.35,40645.0
2020-12-08 15:40:00,26.35,26.36,26.33,26.35,99560.0,26.35,26.36,26.33,26.35,99560.0
2020-12-08 15:45:00,26.34,26.35,26.33,26.35,91740.0,26.34,26.35,26.33,26.35,91740.0
2020-12-08 15:50:00,26.35,26.36,26.31,26.32,113060.0,26.35,26.36,26.31,26.32,113060.0
2020-12-08 15:55:00,26.32,26.36,26.32,26.34,95330.0,26.32,26.36,26.32,26.34,95330.0
2020-12-09 09:30:00,26.01,26.16,25.61,25.66,237360.0,26.01,26.16,25.61,25.66,237360.0
2020-12-09 09:35:00,25.63,25.93,25.56,25.93,53670.0,25.63,25.93,25.56,25.93,53670.0
2020-12-09 09:40:00,25.96,26.15,25.82,25.83,91910.0,25.96,26.15,25.82,25.83,91910.0
2020-12-09 09:45:00,25.8,25.8,25.57,25.65,48605.0,25.8,25.8,25.57,25.65,48605.0
2020-12-09 09:50:00,25.64,25.69,25.59,25.64,37890.0,25.64,25.69,25.59,25.64,37890.0
2020-12-09 09:55:00,25.64,25.65,25.55,25.56,56640.0,25.64,25.65,25.55,25.56,56640.0
2020-12-09 10:00:00,25.55,25.55,25.46,25.5,43345.0,25.55,25.55,25.46,25.5,43345.0
2020-12-09 10:05:00,25.51,25.55,25.47,25.55,18795.0,25.51,25.55,25.47,25.55,18795.0
2020-12-09 10:10:00,25.54,25.55,25.39,25.44,70615.0,25.54,25.55,25.39,25.44,70615.0
2020-12-09 10:15:00,25.44,25.62,25.41,25.62,34060.0,25.44,25.62,25.41,25.62,34060.0
2020-12-09 10:20:00,25.63,25.63,25.52,25.53,46450.0,25.63,25.63,25.52,25.53,46450.0
2020-12-09 10:25:00,25.54,25.58,25.49,25.55,34655.0,25.54,25.58,25.49,25.55,34655.0
2020-12-09 10:30:00,25.53,25.58,25.48,25.55,62560.0,25.53,25.58,25.48,25.55,62560.0
2020-12-09 10:35:00,25.56,25.56,25.49,25.52,36365.0,25.56,25.56,25.49,25.52,36365.0
2020-12-09 10:40:00,25.49,25.56,25.48,25.54,31925.0,25.49,25.56,25.48,25.54,31925.0
2020-12-09 10:45:00,25.55,25.6,25.54,25.58,23555.0,25.55,25.6,25.54,25.58,23555.0
2020-12-09 10:50:00,25.61,25.62,25.56,25.6,28550.0,25.61,25.62,25.56,25.6,28550.0
2020-12-09 10:55:00,25.58,25.64,25.57,25.61,16000.0,25.58,25.64,25.57,25.61,16000.0
2020-12-09 11:00:00,25.61,25.62,25.55,25.55,25500.0,25.61,25.62,25.55,25.55,25500.0
2020-12-09 11:05:00,25.54,25.56,25.53,25.54,16500.0,25.54,25.56,25.53,25.54,16500.0
2020-12-09 11:10:00,25.54,25.55,25.46,25.46,22550.0,25.54,25.55,25.46,25.46,22550.0
2020-12-09 11:15:00,25.46,25.5,25.44,25.45,19480.0,25.46,25.5,25.44,25.45,19480.0
2020-12-09 11:20:00,25.45,25.45,25.33,25.33,101045.0,25.45,25.45,25.33,25.33,101045.0
2020-12-09 11:25:00,25.33,25.33,25.25,25.3,42705.0,25.33,25.33,25.25,25.3,42705.0
2020-12-09 11:30:00,25.29,25.3,25.18,25.21,82835.0,25.29,25.3,25.18,25.21,82835.0
2020-12-09 11:35:00,25.22,25.26,25.21,25.26,41605.0,25.22,25.26,25.21,25.26,41605.0
2020-12-09 11:40:00,25.25,25.3,25.24,25.3,13600.0,25.25,25.3,25.24,25.3,13600.0
2020-12-09 11:45:00,25.29,25.29,25.27,25.29,23110.0,25.29,25.29,25.27,25.29,23110.0
2020-12-09 11:50:00,25.28,25.3,25.26,25.27,22455.0,25.28,25.3,25.26,25.27,22455.0
2020-12-09 11:55:00,25.28,25.3,25.27,25.3,12050.0,25.28,25.3,25.27,25.3,12050.0
2020-12-09 12:00:00,25.29,25.3,25.25,25.25,28250.0,25.29,25.3,25.25,25.25,28250.0
2020-12-09 12:05:00,25.24,25.25,25.21,25.21,20185.0,25.24,25.25,25.21,25.21,20185.0
2020-12-09 12:10:00,25.22,25.23,25.19,25.22,20370.0,25.22,25.23,25.19,25.22,20370.0
2020-12-09 12:15:00,25.22,25.22,25.12,25.16,34480.0,25.22,25.22,25.12,25.16,34480.0
2020-12-09 12:20:00,25.16,25.17,25.15,25.16,14320.0,25.16,25.17,25.15,25.16,14320.0
2020-12-09 12:25:00,25.16,25.2,25.16,25.2,17345.0,25.16,25.2,25.16,25.2,17345.0
2020-12-09 12:30:00,25.18,25.21,25.18,25.19,22600.0,25.18,25.21,25.18,25.19,22600.0
2020-12-09 12:35:00,25.19,25.23,25.15,25.16,26335.0,25.19,25.23,25.15,25.16,26335.0
2020-12-09 12:40:00,25.16,25.17,25.1,25.12,35130.0,25.16,25.17,25.1,25.12,35130.0
2020-12-09 12:45:00,25.11,25.11,25.04,25.06,55255.0,25.11,25.11,25.04,25.06,55255.0
2020-12-09 12:50:00,25.04,25.08,25.02,25.08,24595.0,25.04,25.08,25.02,25.08,24595.0
2020-12-09 12:55:00,25.1,25.13,25.09,25.13,25195.0,25.1,25.13,25.09,25.13,25195.0
2020-12-09 13:00:00,25.13,25.16,25.11,25.11,47560.0,25.13,25.16,25.11,25.11,47560.0
2020-12-09 13:05:00,25.11,25.16,25.09,25.16,12460.0,25.11,25.16,25.09,25.16,12460.0
2020-12-09 13:10:00,25.15,25.17,25.11,25.12,22500.0,25.15,25.17,25.11,25.12,22500.0
2020-12-09 13:15:00,25.12,25.16,25.08,25.08,16000.0,25.12,25.16,25.08,25.08,16000.0
2020-12-09 13:20:00,25.07,25.09,25.05,25.06,41040.0,25.07,25.09,25.05,25.06,41040.0
2020-12-09 13:25:00,25.06,25.06,24.95,24.99,68905.0,25.06,25.06,24.95,24.99,68905.0
2020-12-09 13:30:00,24.99,25.05,24.96,25.0,40315.0,24.99,25.05,24.96,25.0,40315.0
2020-12-09 13:35:00,24.98,25.07,24.98,25.06,17250.0,24.98,25.07,24.98,25.06,17250.0
2020-12-09 13:40:00,25.06,25.11,25.04,25.09,37335.0,25.06,25.11,25.04,25.09,37335.0
2020-12-09 13:45:00,25.09,25.16,25.09,25.12,30185.0,25.09,25.16,25.09,25.12,30185.0
2020-12-09 13:50:00,25.11,25.12,25.02,25.04,17720.0,25.11,25.12,25.02,25.04,17720.0
2020-12-09 13:55:00,25.05,25.05,25.0,25.01,39500.0,25.05,25.05,25.0,25.01,39500.0
2020-12-09 14:00:00,25.01,25.06,25.01,25.05,19350.0,25.01,25.06,25.01,25.05,19350.0
2020-12-09 14:05:00,25.05,25.07,25.04,25.06,24250.0,25.05,25.07,25.04,25.06,24250.0
2020-12-09 14:10:00,25.06,25.07,25.02,25.05,26045.0,25.06,25.07,25.02,25.05,26045.0
2020-12-09 14:15:00,25.02,25.08,25.01,25.07,30000.0,25.02,25.08,25.01,25.07,30000.0
2020-12-09 14:20:00,25.07,25.09,25.04,25.09,10900.0,25.07,25.09,25.04,25.09,10900.0
2020-12-09 14:25:00,25.09,25.11,25.09,25.1,8590.0,25.09,25.11,25.09,25.1,8590.0
2020-12-09 14:30:00,25.1,25.1,25.04,25.07,36560.0,25.1,25.1,25.04,25.07,36560.0
2020-12-09 14:35:00,25.1,25.1,25.02,25.08,25355.0,25.1,25.1,25.02,25.08,25355.0
2020-12-09 14:40:00,25.09,25.09,25.02,25.05,19045.0,25.09,25.09,25.02,25.05,19045.0
2020-12-09 14:45:00,25.03,25.08,25.01,25.05,43215.0,25.03,25.08,25.01,25.05,43215.0
2020-12-09 14:50:00,25.03,25.06,25.0,25.01,25500.0,25.03,25.06,25.0,25.01,25500.0
2020-12-09 14:55:00,25.04,25.08,25.02,25.06,29755.0,25.04,25.08,25.02,25.06,29755.0
2020-12-09 15:00:00,25.07,25.07,25.05,25.06,33080.0,25.07,25.07,25.05,25.06,33080.0
2020-12-09 15:05:00,25.06,25.11,25.04,25.06,36835.0,25.06,25.11,25.04,25.06,36835.0
2020-12-09 15:10:00,25.07,25.07,25.04,25.06,44985.0,25.07,25.07,25.04,25.06,44985.0
2020-12-09 15:15:00,25.06,25.07,24.99,25.01,44705.0,25.06,25.07,24.99,25.01,44705.0
2020-12-09 15:20:00,25.03,25.04,24.97,24.98,62880.0,25.03,25.04,24.97,24.98,62880.0
2020-12-09 15:25:00,24.97,24.99,24.94,24.95,70865.0,24.97,24.99,24.94,24.95,70865.0
2020-12-09 15:30:00,24.95,24.97,24.91,24.93,78485.0,24.95,24.97,24.91,24.93,78485.0
2020-12-09 15:35:00,24.92,24.94,24.9,24.92,163015.0,24.92,24.94,24.9,24.92,163015.0
2020-12-09 15:40:00,24.92,24.99,24.9,24.99,98710.0,24.92,24.99,24.9,24.99,98710.0
2020-12-09 15:45:00,24.99,25.04,24.97,25.03,146210.0,24.99,25.04,24.97,25.03,146210.0
2020-12-09 15:50:00,25.07,25.09,25.03,25.08,178415.0,25.07,25.09,25.03,25.08,178415.0
2020-12-09 15:55:00,25.08,25.14,25.03,25.03,270935.0,25.08,25.14,25.03,25.03,270935.0
2020-12-10 09:30:00,24.98,25.0,24.83,24.83,115915.0,24.98,25.0,24.83,24.83,115915.0
2020-12-10 09:35:00,24.87,25.22,24.87,25.22,63740.0,24.87,25.22,24.87,25.22,63740.0
2020-12-10 09:40:00,25.22,25.37,25.19,25.2,44455.0,25.22,25.37,25.19,25.2,44455.0
2020-12-10 09:45:00,25.2,25.25,25.18,25.23,8695.0,25.2,25.25,25.18,25.23,8695.0
2020-12-10 09:50:00,25.23,25.23,25.08,25.08,33480.0,25.23,25.23,25.08,25.08,33480.0
2020-12-10 09:55:00,25.07,25.08,24.99,25.01,13435.0,25.07,25.08,24.99,25.01,13435.0
2020-12-10 10:00:00,24.99,25.09,24.98,25.06,31045.0,24.99,25.09,24.98,25.06,31045.0
2020-12-10 10:05:00,25.07,25.12,25.07,25.12,15735.0,25.07,25.12,25.07,25.12,15735.0
2020-12-10 10:10:00,25.1,25.1,24.97,24.97,23715.0,25.1,25.1,24.97,24.97,23715.0
2020-12-10 10:15:00,24.98,25.02,24.94,24.97,20070.0,24.98,25.02,24.94,24.97,20070.0
2020-12-10 10:20:00,24.96,25.06,24.95,25.05,50315.0,24.96,25.06,24.95,25.05,50315.0
2020-12-10 10:25:00,25.04,25.08,25.01,25.01,32850.0,25.04,25.08,25.01,25.01,32850.0
2020-12-10 10:30:00,25.01,25.03,24.95,25.02,69000.0,25.01,25.03,24.95,25.02,69000.0
2020-12-10 10:35:00,25.01,25.1,25.0,25.1,43655.0,25.01,25.1,25.0,25.1,43655.0
2020-12-10 10:40:00,25.1,25.1,25.0,25.03,68650.0,25.1,25.1,25.0,25.03,68650.0
2020-12-10 10:45:00,25.02,25.07,24.92,25.04,159430.0,25.02,25.07,24.92,25.04,159430.0
2020-12-10 10:50:00,25.04,25.1,25.02,25.06,49720.0,25.04,25.1,25.02,25.06,49720.0
2020-12-10 10:55:00,25.06,25.12,25.04,25.04,47090.0,25.06,25.12,25.04,25.04,47090.0
2020-12-10 11:00:00,25.04,25.08,25.02,25.06,28750.0,25.04,25.08,25.02,25.06,28750.0
2020-12-10 11:05:00,25.07,25.11,25.06,25.07,29555.0,25.07,25.11,25.06,25.07,29555.0
2020-12-10 11:10:00,25.07,25.07,24.95,25.0,33595.0,25.07,25.07,24.95,25.0,33595.0
2020-12-10 11:15:00,25.0,25.08,25.0,25.07,25355.0,25.0,25.08,25.0,25.07,25355.0
2020-12-10 11:20:00,25.06,25.08,25.04,25.07,14875.0,25.06,25.08,25.04,25.07,14875.0
2020-12-10 11:25:00,25.08,25.09,25.05,25.05,30755.0,25.08,25.09,25.05,25.05,30755.0
2020-12-10 11:30:00,25.05,25.09,25.04,25.08,27000.0,25.05,25.09,25.04,25.08,27000.0
2020-12-10 11:35:00,25.08,25.09,25.05,25.05,18645.0,25.08,25.09,25.05,25.05,18645.0
2020-12-10 11:40:00,25.04,25.09,25.04,25.08,30550.0,25.04,25.09,25.04,25.08,30550.0
2020-12-10 11:45:00,25.08,25.12,25.08,25.11,10675.0,25.08,25.12,25.08,25.11,10675.0
2020-12-10 11:50:00,25.11,25.15,25.09,25.11,33425.0,25.11,25.15,25.09,25.11,33425.0
2020-12-10 11:55:00,25.09,25.09,25.04,25.06,18830.0,25.09,25.09,25.04,25.06,18830.0
2020-12-10 12:00:00,25.06,25.09,25.05,25.06,18625.0,25.06,25.09,25.05,25.06,18625.0
2020-12-10 12:05:00,25.08,25.11,25.08,25.11,31175.0,25.08,25.11,25.08,25.11,31175.0
2020-12-10 12:10:00,25.12,25.12,25.08,25.09,10535.0,25.12,25.12,25.08,25.09,10535.0
2020-12-10 12:15:00,25.08,25.12,25.08,25.08,10800.0,25.08,25.12,25.08,25.08,10800.0
2020-12-10 12:20:00,25.08,25.1,25.08,25.1,25035.0,25.08,25.1,25.08,25.1,25035.0
2020-12-10 12:25:00,25.08,25.09,25.07,25.08,7530.0,25.08,25.09,25.07,25.08,7530.0
2020-12-10 12:30:00,25.09,25.12,25.09,25.1,23485.0,25.09,25.12,25.09,25.1,23485.0
2020-12-10 12:35:00,25.11,25.14,25.11,25.12,16130.0,25.11,25.14,25.11,25.12,16130.0
2020-12-10 12:40:00,25.12,25.15,25.11,25.14,14210.0,25.12,25.15,25.11,25.14,14210.0
2020-12-10 12:45:00,25.14,25.15,25.12,25.13,13000.0,25.14,25.15,25.12,25.13,13000.0
2020-12-10 12:50:00,25.13,25.2,25.13,25.2,40340.0,25.13,25.2,25.13,25.2,40340.0
2020-12-10 12:55:00,25.2,25.25,25.2,25.25,29665.0,25.2,25.25,25.2,25.25,29665.0
2020-12-10 13:00:00,25.24,25.34,25.24,25.34,19875.0,25.24,25.34,25.24,25.34,19875.0
2020-12-10 13:05:00,25.33,25.34,25.33,25.33,5825.0,25.33,25.34,25.33,25.33,5825.0
2020-12-10 13:10:00,25.34,25.37,25.34,25.37,7955.0,25.34,25.37,25.34,25.37,7955.0
2020-12-10 13:15:00,25.38,25.4,25.36,25.4,14370.0,25.38,25.4,25.36,25.4,14370.0
2020-12-10 13:20:00,25.41,25.41,25.35,25.37,21030.0,25.41,25.41,25.35,25.37,21030.0
2020-12-10 13:25:00,25.37,25.42,25.36,25.4,18540.0,25.37,25.42,25.36,25.4,18540.0
2020-12-10 13:30:00,25.4,25.43,25.4,25.43,34895.0,25.4,25.43,25.4,25.43,34895.0
2020-12-10 13:35:00,25.43,25.45,25.39,25.45,18305.0,25.43,25.45,25.39,25.45,18305.0
2020-12-10 13:40:00,25.45,25.45,25.43,25.45,20290.0,25.45,25.45,25.43,25.45,20290.0
2020-12-10 13:45:00,25.44,25.44,25.39,25.42,15010.0,25.44,25.44,25.39,25.42,15010.0
2020-12-10 13:50:00,25.41,25.44,25.41,25.44,9330.0,25.41,25.44,25.41,25.44,9330.0
2020-12-10 13:55:00,25.44,25.46,25.43,25.46,7610.0,25.44,25.46,25.43,25.46,7610.0
2020-12-10 14:00:00,25.47,25.48,25.44,25.48,34805.0,25.47,25.48,25.44,25.48,34805.0
2020-12-10 14:05:00,25.46,25.48,25.46,25.48,25450.0,25.46,25.48,25.46,25.48,25450.0
2020-12-10 14:10:00,25.47,25.49,25.46,25.48,36440.0,25.47,25.49,25.46,25.48,36440.0
2020-12-10 14:15:00,25.47,25.49,25.44,25.49,22560.0,25.47,25.49,25.44,25.49,22560.0
2020-12-10 14:20:00,25.49,25.52,25.48,25.5,26480.0,25.49,25.52,25.48,25.5,26480.0
2020-12-10 14:25:00,25.51,25.52,25.5,25.52,9500.0,25.51,25.52,25.5,25.52,9500.0
2020-12-10 14:30:00,25.5,25.55,25.49,25.5,23065.0,25.5,25.55,25.49,25.5,23065.0
2020-12-10 14:35:00,25.5,25.51,25.46,25.5,16750.0,25.5,25.51,25.46,25.5,16750.0
2020-12-10 14:40:00,25.5,25.56,25.5,25.53,30125.0,25.5,25.56,25.5,25.53,30125.0
2020-12-10 14:45:00,25.53,25.53,25.48,25.48,29600.0,25.53,25.53,25.48,25.48,29600.0
2020-12-10 14:50:00,25.48,25.53,25.48,25.5,44300.0,25.48,25.53,25.48,25.5,44300.0
2020-12-10 14:55:00,25.51,25.53,25.48,25.5,25145.0,25.51,25.53,25.48,25.5,25145.0
2020-12-10 15:00:00,25.5,25.54,25.5,25.54,30240.0,25.5,25.54,25.5,25.54,30240.0
2020-12-10 15:05:00,25.53,25.58,25.53,25.58,33275.0,25.53,25.58,25.53,25.58,33275.0
2020-12-10 15:10:00,25.58,25.58,25.56,25.57,25815.0,25.58,25.58,25.56,25.57,25815.0
2020-12-10 15:15:00,25.57,25.59,25.56,25.59,23535.0,25.57,25.59,25.56,25.59,23535.0
2020-12-10 15:20:00,25.59,25.59,25.54,25.55,60795.0,25.59,25.59,25.54,25.55,60795.0
2020-12-10 15:25:00,25.56,25.59,25.55,25.58,56850.0,25.56,25.59,25.55,25.58,56850.0
2020-12-10 15:30:00,25.58,25.6,25.55,25.55,58915.0,25.58,25.6,25.55,25.55,58915.0
2020-12-10 15:35:00,25.55,25.58,25.52,25.52,82755.0,25.55,25.58,25.52,25.52,82755.0
2020-12-10 15:40:00,25.52,25.52,25.49,25.5,80585.0,25.52,25.52,25.49,25.5,80585.0
2020-12-10 15:45:00,25.5,25.54,25.5,25.53,84935.0,25.5,25.54,25.5,25.53,84935.0
2020-12-10 15:50:00,25.53,25.58,25.53,25.55,154345.0,25.53,25.58,25.53,25.55,154345.0
2020-12-10 15:55:00,25.54,25.56,25.49,25.51,168955.0,25.54,25.56,25.49,25.51,168955.0
2020-12-11 09:30:00,25.46,25.58,25.36,25.48,81680.0,25.46,25.58,25.36,25.48,81680.0
2020-12-11 09:35:00,25.52,25.63,25.47,25.58,27585.0,25.52,25.63,25.47,25.58,27585.0
2020-12-11 09:40:00,25.6,25.61,25.49,25.49,17835.0,25.6,25.61,25.49,25.49,17835.0
2020-12-11 09:45:00,25.53,25.58,25.51,25.56,23520.0,25.53,25.58,25.51,25.56,23520.0
2020-12-11 09:50:00,25.52,25.53,25.38,25.44,52500.0,25.52,25.53,25.38,25.44,52500.0
2020-12-11 09:55:00,25.47,25.54,25.44,25.5,31070.0,25.47,25.54,25.44,25.5,31070.0
2020-12-11 10:00:00,25.46,25.53,25.43,25.45,47160.0,25.46,25.53,25.43,25.45,47160.0
2020-12-11 10:05:00,25.45,25.53,25.45,25.49,29090.0,25.45,25.53,25.45,25.49,29090.0
2020-12-11 10:10:00,25.51,25.6,25.5,25.59,31420.0,25.51,25.6,25.5,25.59,31420.0
2020-12-11 10:15:00,25.57,25.61,25.57,25.6,40290.0,25.57,25.61,25.57,25.6,40290.0
2020-12-11 10:20:00,25.59,25.62,25.59,25.6,9895.0,25.59,25.62,25.59,25.6,9895.0
2020-12-11 10:25:00,25.62,25.68,25.61,25.66,25215.0,25.62,25.68,25.61,25.66,25215.0
2020-12-11 10:30:00,25.64,25.68,25.59,25.68,28320.0,25.64,25.68,25.59,25.68,28320.0
2020-12-11 10:35:00,25.67,25.67,25.63,25.67,14335.0,25.67,25.67,25.63,25.67,14335.0
2020-12-11 10:40:00,25.62,25.62,25.6,25.61,12505.0,25.62,25.62,25.6,25.61,12505.0
2020-12-11 10:45:00,25.62,25.67,25.61,25.62,20040.0,25.62,25.67,25.61,25.62,20040.0
2020-12-11 10:50:00,25.6,25.61,25.57,25.57,19065.0,25.6,25.61,25.57,25.57,19065.0
2020-12-11 10:55:00,25.59,25.64,25.58,25.64,12500.0,25.59,25.64,25.58,25.64,12500.0
2020-12-11 11:00:00,25.62,25.7,25.62,25.7,32830.0,25.62,25.7,25.62,25.7,32830.0
2020-12-11 11:05:00,25.69,25.69,25.63,25.63,20395.0,25.69,25.69,25.63,25.63,20395.0
2020-12-11 11:10:00,25.65,25.65,25.6,25.61,12500.0,25.65,25.65,25.6,25.61,12500.0
2020-12-11 11:15:00,25.61,25.64,25.59,25.61,30035.0,25.61,25.64,25.59,25.61,30035.0
2020-12-11 11:20:00,25.57,25.58,25.51,25.51,22125.0,25.57,25.58,25.51,25.51,22125.0
2020-12-11 11:25:00,25.52,25.53,25.5,25.52,20995.0,25.52,25.53,25.5,25.52,20995.0
2020-12-11 11:30:00,25.52,25.54,25.52,25.54,8430.0,25.52,25.54,25.52,25.54,8430.0
2020-12-11 11:35:00,25.52,25.53,25.49,25.49,43250.0,25.52,25.53,25.49,25.49,43250.0
2020-12-11 11:40:00,25.48,25.5,25.4,25.4,31350.0,25.48,25.5,25.4,25.4,31350.0
2020-12-11 11:45:00,25.4,25.45,25.4,25.45,25500.0,25.4,25.45,25.4,25.45,25500.0
2020-12-11 11:50:00,25.43,25.49,25.42,25.47,18000.0,25.43,25.49,25.42,25.47,18000.0
2020-12-11 11:55:00,25.49,25.49,25.46,25.49,14545.0,25.49,25.49,25.46,25.49,14545.0
2020-12-11 12:00:00,25.49,25.51,25.47,25.49,30500.0,25.49,25.51,25.47,25.49,30500.0
2020-12-11 12:05:00,25.49,25.5,25.46,25.46,19005.0,25.49,25.5,25.46,25.46,19005.0
2020-12-11 12:10:00,25.46,25.46,25.41,25.41,27575.0,25.46,25.46,25.41,25.41,27575.0
2020-12-11 12:15:00,25.39,25.4,25.34,25.34,12000.0,25.39,25.4,25.34,25.34,12000.0
2020-12-11 12:20:00,25.34,25.34,25.27,25.27,31625.0,25.34,25.34,25.27,25.27,31625.0
2020-12-11 12:25:00,25.27,25.31,25.22,25.3,17815.0,25.27,25.31,25.22,25.3,17815.0
2020-12-11 12:30:00,25.31,25.31,25.27,25.29,30040.0,25.31,25.31,25.27,25.29,30040.0
2020-12-11 12:35:00,25.29,25.31,25.27,25.3,35795.0,25.29,25.31,25.27,25.3,35795.0
2020-12-11 12:40:00,25.29,25.31,25.28,25.28,27710.0,25.29,25.31,25.28,25.28,27710.0
2020-12-11 12:45:00,25.29,25.35,25.29,25.33,22250.0,25.29,25.35,25.29,25.33,22250.0
2020-12-11 12:50:00,25.34,25.41,25.34,25.38,28935.0,25.34,25.41,25.34,25.38,28935.0
2020-12-11 12:55:00,25.38,25.41,25.36,25.41,18165.0,25.38,25.41,25.36,25.41,18165.0
2020-12-11 13:00:00,25.41,25.42,25.4,25.41,18145.0,25.41,25.42,25.4,25.41,18145.0
2020-12-11 13:05:00,25.43,25.43,25.4,25.42,25990.0,25.43,25.43,25.4,25.42,25990.0
2020-12-11 13:10:00,25.43,25.47,25.43,25.47,22985.0,25.43,25.47,25.43,25.47,22985.0
2020-12-11 13:15:00,25.47,25.51,25.46,25.5,36165.0,25.47,25.51,25.46,25.5,36165.0
2020-12-11 13:20:00,25.51,25.51,25.45,25.45,26470.0,25.51,25.51,25.45,25.45,26470.0
2020-12-11 13:25:00,25.45,25.49,25.44,25.49,19670.0,25.45,25.49,25.44,25.49,19670.0
2020-12-11 13:30:00,25.5,25.52,25.49,25.52,18895.0,25.5,25.52,25.49,25.52,18895.0
2020-12-11 13:35:00,25.54,25.6,25.53,25.58,41035.0,25.54,25.6,25.53,25.58,41035.0
2020-12-11 13:40:00,25.58,25.59,25.55,25.55,134310.0,25.58,25.59,25.55,25.55,134310.0
2020-12-11 13:45:00,25.56,25.62,25.55,25.62,51095.0,25.56,25.62,25.55,25.62,51095.0
2020-12-11 13:50:00,25.62,25.68,25.61,25.66,18590.0,25.62,25.68,25.61,25.66,18590.0
2020-12-11 13:55:00,25.66,25.69,25.64,25.69,36215.0,25.66,25.69,25.64,25.69,36215.0
2020-12-11 14:00:00,25.69,25.71,25.67,25.68,37745.0,25.69,25.71,25.67,25.68,37745.0
2020-12-11 14:05:00,25.67,25.7,25.65,25.66,25900.0,25.67,25.7,25.65,25.66,25900.0
2020-12-11 14:10:00,25.66,25.68,25.63,25.65,35650.0,25.66,25.68,25.63,25.65,35650.0
2020-12-11 14:15:00,25.64,25.67,25.64,25.66,31465.0,25.64,25.67,25.64,25.66,31465.0
2020-12-11 14:20:00,25.65,25.7,25.65,25.68,37065.0,25.65,25.7,25.65,25.68,37065.0
2020-12-11 14:25:00,25.68,25.7,25.64,25.64,26405.0,25.68,25.7,25.64,25.64,26405.0
2020-12-11 14:30:00,25.64,25.65,25.63,25.65,27545.0,25.64,25.65,25.63,25.65,27545.0
2020-12-11 14:35:00,25.65,25.66,25.65,25.65,16530.0,25.65,25.66,25.65,25.65,16530.0
2020-12-11 14:40:00,25.64,25.66,25.56,25.57,52125.0,25.64,25.66,25.56,25.57,52125.0
2020-12-11 14:45:00,25.57,25.59,25.54,25.54,28390.0,25.57,25.59,25.54,25.54,28390.0
2020-12-11 14:50:00,25.55,25.55,25.52,25.53,28850.0,25.55,25.55,25.52,25.53,28850.0
2020-12-11 14:55:00,25.53,25.54,25.53,25.53,18085.0,25.53,25.54,25.53,25.53,18085.0
2020-12-11 15:00:00,25.53,25.57,25.53,25.56,36110.0,25.53,25.57,25.53,25.56,36110.0
2020-12-11 15:05:00,25.56,25.59,25.56,25.59,27945.0,25.56,25.59,25.56,25.59,27945.0
2020-12-11 15:10:00,25.59,25.62,25.58,25.62,27300.0,25.59,25.62,25.58,25.62,27300.0
2020-12-11 15:15:00,25.61,25.66,25.61,25.63,38560.0,25.61,25.66,25.61,25.63,38560.0
2020-12-11 15:20:00,25.62,25.62,25.57,25.59,35635.0,25.62,25.62,25.57,25.59,35635.0
2020-12-11 15:25:00,25.59,25.6,25.55,25.57,25080.0,25.59,25.6,25.55,25.57,25080.0
2020-12-11 15:30:00,25.57,25.59,25.55,25.55,57905.0,25.57,25.59,25.55,25.55,57905.0
2020-12-11 15:35:00,25.56,25.63,25.56,25.63,56175.0,25.56,25.63,25.56,25.63,56175.0
2020-12-11 15:40:00,25.62,25.63,25.6,25.6,60335.0,25.62,25.63,25.6,25.6,60335.0
2020-12-11 15:45:00,25.6,25.6,25.57,25.59,62540.0,25.6,25.6,25.57,25.59,62540.0
2020-12-11 15:50:00,25.59,25.68,25.59,25.65,179440.0,25.59,25.68,25.59,25.65,179440.0
2020-12-11 15:55:00,25.67,25.69,25.61,25.67,404235.0,25.67,25.69,25.61,25.67,404235.0
2020-12-14 09:30:00,25.64,25.78,25.57,25.76,136995.0,25.64,25.78,25.57,25.76,136995.0
2020-12-14 09:35:00,25.79,25.96,25.78,25.96,32450.0,25.79,25.96,25.78,25.96,32450.0
2020-12-14 09:40:00,25.97,26.07,25.93,26.05,42425.0,25.97,26.07,25.93,26.05,42425.0
2020-12-14 09:45:00,26.03,26.11,25.98,26.05,24605.0,26.03,26.11,25.98,26.05,24605.0
2020-12-14 09:50:00,26.05,26.08,25.99,26.05,10545.0,26.05,26.08,25.99,26.05,10545.0
2020-12-14 09:55:00,26.1,26.23,26.1,26.23,71630.0,26.1,26.23,26.1,26.23,71630.0
2020-12-14 10:00:00,26.26,26.31,26.24,26.3,50375.0,26.26,26.31,26.24,26.3,50375.0
2020-12-14 10:05:00,26.34,26.34,26.28,26.29,29245.0,26.34,26.34,26.28,26.29,29245.0
2020-12-14 10:10:00,26.29,26.37,26.26,26.34,29825.0,26.29,26.37,26.26,26.34,29825.0
2020-12-14 10:15:00,26.33,26.38,26.29,26.3,20795.0,26.33,26.38,26.29,26.3,20795.0
2020-12-14 10:20:00,26.28,26.38,26.27,26.35,27050.0,26.28,26.38,26.27,26.35,27050.0
2020-12-14 10:25:00,26.34,26.37,26.29,26.29,26110.0,26.34,26.37,26.29,26.29,26110.0
2020-12-14 10:30:00,26.26,26.28,26.18,26.18,39460.0,26.26,26.28,26.18,26.18,39460.0
2020-12-14 10:35:00,26.16,26.18,26.09,26.1,54660.0,26.16,26.18,26.09,26.1,54660.0
2020-12-14 10:40:00,26.1,26.13,26.05,26.13,25940.0,26.1,26.13,26.05,26.13,25940.0
2020-12-14 10:45:00,26.14,26.14,26.05,26.07,24000.0,26.14,26.14,26.05,26.07,24000.0
2020-12-14 10:50:00,26.07,26.16,26.02,26.16,34560.0,26.07,26.16,26.02,26.16,34560.0
2020-12-14 10:55:00,26.17,26.24,26.13,26.2,87920.0,26.17,26.24,26.13,26.2,87920.0
2020-12-14 11:00:00,26.19,26.26,26.16,26.25,44600.0,26.19,26.26,26.16,26.25,44600.0
2020-12-14 11:05:00,26.26,26.31,26.25,26.26,34500.0,26.26,26.31,26.25,26.26,34500.0
2020-12-14 11:10:00,26.25,26.32,26.25,26.29,29450.0,26.25,26.32,26.25,26.29,29450.0
2020-12-14 11:15:00,26.3,26.35,26.3,26.32,30325.0,26.3,26.35,26.3,26.32,30325.0
2020-12-14 11:20:00,26.33,26.34,26.3,26.32,33455.0,26.33,26.34,26.3,26.32,33455.0
2020-12-14 11:25:00,26.32,26.32,26.29,26.29,25215.0,26.32,26.32,26.29,26.29,25215.0
2020-12-14 11:30:00,26.3,26.32,26.24,26.24,26375.0,26.3,26.32,26.24,26.24,26375.0
2020-12-14 11:35:00,26.25,26.28,26.23,26.25,21500.0,26.25,26.28,26.23,26.25,21500.0
2020-12-14 11:40:00,26.24,26.25,26.21,26.23,24915.0,26.24,26.25,26.21,26.23,24915.0
2020-12-14 11:45:00,26.22,26.27,26.22,26.27,37265.0,26.22,26.27,26.22,26.27,37265.0
2020-12-14 11:50:00,26.25,26.33,26.24,26.33,42570.0,26.25,26.33,26.24,26.33,42570.0
2020-12-14 11:55:00,26.33,26.33,26.29,26.32,13660.0,26.33,26.33,26.29,26.32,13660.0
2020-12-14 12:00:00,26.33,26.33,26.26,26.26,9405.0,26.33,26.33,26.26,26.26,9405.0
2020-12-14 12:05:00,26.29,26.32,26.23,26.32,48000.0,26.29,26.32,26.23,26.32,48000.0
2020-12-14 12:10:00,26.32,26.36,26.3,26.35,35375.0,26.32,26.36,26.3,26.35,35375.0
2020-12-14 12:15:00,26.33,26.35,26.31,26.33,24860.0,26.33,26.35,26.31,26.33,24860.0
2020-12-14 12:20:00,26.33,26.36,26.33,26.35,21780.0,26.33,26.36,26.33,26.35,21780.0
2020-12-14 12:25:00,26.34,26.36,26.32,26.34,21000.0,26.34,26.36,26.32,26.34,21000.0
2020-12-14 12:30:00,26.33,26.33,26.29,26.33,29295.0,26.33,26.33,26.29,26.33,29295.0
2020-12-14 12:35:00,26.34,26.38,26.33,26.34,56820.0,26.34,26.38,26.33,26.34,56820.0
2020-12-14 12:40:00,26.35,26.35,26.3,26.32,25500.0,26.35,26.35,26.3,26.32,25500.0
2020-12-14 12:45:00,26.31,26.31,26.25,26.26,25480.0,26.31,26.31,26.25,26.26,25480.0
2020-12-14 12:50:00,26.27,26.31,26.25,26.28,24125.0,26.27,26.31,26.25,26.28,24125.0
2020-12-14 12:55:00,26.27,26.3,26.22,26.28,24400.0,26.27,26.3,26.22,26.28,24400.0
2020-12-14 13:00:00,26.3,26.31,26.27,26.27,15660.0,26.3,26.31,26.27,26.27,15660.0
2020-12-14 13:05:00,26.27,26.28,26.21,26.21,20140.0,26.27,26.28,26.21,26.21,20140.0
2020-12-14 13:10:00,26.22,26.32,26.2,26.32,14860.0,26.22,26.32,26.2,26.32,14860.0
2020-12-14 13:15:00,26.3,26.33,26.29,26.31,20515.0,26.3,26.33,26.29,26.31,20515.0
2020-12-14 13:20:00,26.32,26.38,26.32,26.35,38140.0,26.32,26.38,26.32,26.35,38140.0
2020-12-14 13:25:00,26.35,26.38,26.35,26.38,48295.0,26.35,26.38,26.35,26.38,48295.0
2020-12-14 13:30:00,26.38,26.4,26.37,26.38,32170.0,26.38,26.4,26.37,26.38,32170.0
2020-12-14 13:35:00,26.38,26.4,26.36,26.38,25240.0,26.38,26.4,26.36,26.38,25240.0
2020-12-14 13:40:00,26.38,26.43,26.37,26.37,53375.0,26.38,26.43,26.37,26.37,53375.0
2020-12-14 13:45:00,26.38,26.4,26.37,26.37,21205.0,26.38,26.4,26.37,26.37,21205.0
2020-12-14 13:50:00,26.39,26.44,26.39,26.42,16380.0,26.39,26.44,26.39,26.42,16380.0
2020-12-14 13:55:00,26.43,26.44,26.41,26.41,13750.0,26.43,26.44,26.41,26.41,13750.0
2020-12-14 14:00:00,26.42,26.44,26.37,26.37,35575.0,26.42,26.44,26.37,26.37,35575.0
2020-12-14 14:05:00,26.39,26.43,26.38,26.42,10500.0,26.39,26.43,26.38,26.42,10500.0
2020-12-14 14:10:00,26.42,26.42,26.39,26.39,16125.0,26.42,26.42,26.39,26.39,16125.0
2020-12-14 14:15:00,26.41,26.41,26.32,26.35,54755.0,26.41,26.41,26.32,26.35,54755.0
2020-12-14 14:20:00,26.36,26.37,26.34,26.35,19270.0,26.36,26.37,26.34,26.35,19270.0
2020-12-14 14:25:00,26.36,26.38,26.35,26.35,23780.0,26.36,26.38,26.35,26.35,23780.0
2020-12-14 14:30:00,26.35,26.35,26.3,26.31,26360.0,26.35,26.35,26.3,26.31,26360.0
2020-12-14 14:35:00,26.32,26.33,26.28,26.28,34185.0,26.32,26.33,26.28,26.28,34185.0
2020-12-14 14:40:00,26.29,26.35,26.28,26.35,32500.0,26.29,26.35,26.28,26.35,32500.0
2020-12-14 14:45:00,26.34,26.37,26.33,26.36,26400.0,26.34,26.37,26.33,26.36,26400.0
2020-12-14 14:50:00,26.35,26.41,26.34,26.41,24670.0,26.35,26.41,26.34,26.41,24670.0
2020-12-14 14:55:00,26.41,26.43,26.39,26.39,21100.0,26.41,26.43,26.39,26.39,21100.0
2020-12-14 15:00:00,26.41,26.41,26.34,26.34,33285.0,26.41,26.41,26.34,26.34,33285.0
2020-12-14 15:05:00,26.34,26.34,26.29,26.29,52300.0,26.34,26.34,26.29,26.29,52300.0
2020-12-14 15:10:00,26.3,26.35,26.3,26.33,24615.0,26.3,26.35,26.3,26.33,24615.0
2020-12-14 15:15:00,26.34,26.37,26.32,26.34,42810.0,26.34,26.37,26.32,26.34,42810.0
2020-12-14 15:20:00,26.35,26.38,26.33,26.33,37325.0,26.35,26.38,26.33,26.33,37325.0
2020-12-14 15:25:00,26.34,26.34,26.3,26.3,61760.0,26.34,26.34,26.3,26.3,61760.0
2020-12-14 15:30:00,26.29,26.29,26.22,26.22,81605.0,26.29,26.29,26.22,26.22,81605.0
2020-12-14 15:35:00,26.23,26.26,26.21,26.21,56530.0,26.23,26.26,26.21,26.21,56530.0
2020-12-14 15:40:00,26.2,26.25,26.17,26.17,71525.0,26.2,26.25,26.17,26.17,71525.0
2020-12-14 15:45:00,26.18,26.24,26.17,26.23,77315.0,26.18,26.24,26.17,26.23,77315.0
2020-12-14 15:50:00,26.23,26.28,26.19,26.22,190095.0,26.23,26.28,26.19,26.22,190095.0
2020-12-14 15:55:00,26.22,26.23,26.14,26.14,232750.0,26.22,26.23,26.14,26.14,232750.0
2020-12-15 09:30:00,26.38,26.39,26.17,26.24,126855.0,26.38,26.39,26.17,26.24,126855.0
2020-12-15 09:35:00,26.26,26.29,26.18,26.22,34330.0,26.26,26.29,26.18,26.22,34330.0
2020-12-15 09:40:00,26.19,26.26,26.07,26.12,14745.0,26.19,26.26,26.07,26.12,14745.0
2020-12-15 09:45:00,26.1,26.2,26.06,26.2,26235.0,26.1,26.2,26.06,26.2,26235.0
2020-12-15 09:50:00,26.23,26.25,26.18,26.24,20000.0,26.23,26.25,26.18,26.24,20000.0
2020-12-15 09:55:00,26.25,26.3,26.22,26.26,83030.0,26.25,26.3,26.22,26.26,83030.0
2020-12-15 10:00:00,26.2,26.24,26.16,26.21,73505.0,26.2,26.24,26.16,26.21,73505.0
2020-12-15 10:05:00,26.2,26.25,26.16,26.16,9005.0,26.2,26.25,26.16,26.16,9005.0
2020-12-15 10:10:00,26.15,26.17,26.09,26.13,38685.0,26.15,26.17,26.09,26.13,38685.0
2020-12-15 10:15:00,26.13,26.17,26.13,26.16,12110.0,26.13,26.17,26.13,26.16,12110.0
2020-12-15 10:20:00,26.17,26.17,26.12,26.16,26695.0,26.17,26.17,26.12,26.16,26695.0
2020-12-15 10:25:00,26.17,26.18,26.12,26.12,8650.0,26.17,26.18,26.12,26.12,8650.0
2020-12-15 10:30:00,26.11,26.2,26.11,26.2,11195.0,26.11,26.2,26.11,26.2,11195.0
2020-12-15 10:35:00,26.17,26.21,26.15,26.15,18880.0,26.17,26.21,26.15,26.15,18880.0
2020-12-15 10:40:00,26.17,26.21,26.14,26.21,25000.0,26.17,26.21,26.14,26.21,25000.0
2020-12-15 10:45:00,26.21,26.21,26.15,26.16,9855.0,26.21,26.21,26.15,26.16,9855.0
2020-12-15 10:50:00,26.16,26.17,26.09,26.13,34465.0,26.16,26.17,26.09,26.13,34465.0
2020-12-15 10:55:00,26.12,26.12,26.0,26.01,45070.0,26.12,26.12,26.0,26.01,45070.0
2020-12-15 11:00:00,26.01,26.03,25.93,25.94,19255.0,26.01,26.03,25.93,25.94,19255.0
2020-12-15 11:05:00,25.95,25.95,25.88,25.95,22390.0,25.95,25.95,25.88,25.95,22390.0
2020-12-15 11:10:00,25.94,26.03,25.94,26.02,17370.0,25.94,26.03,25.94,26.02,17370.0
2020-12-15 11:15:00,26.0,26.04,25.99,26.02,19705.0,26.0,26.04,25.99,26.02,19705.0
2020-12-15 11:20:00,26.02,26.04,25.98,25.99,13030.0,26.02,26.04,25.98,25.99,13030.0
2020-12-15 11:25:00,25.96,26.02,25.96,26.02,13225.0,25.96,26.02,25.96,26.02,13225.0
2020-12-15 11:30:00,26.01,26.03,26.0,26.02,16305.0,26.01,26.03,26.0,26.02,16305.0
2020-12-15 11:35:00,26.05,26.06,26.04,26.05,16050.0,26.05,26.06,26.04,26.05,16050.0
2020-12-15 11:40:00,26.06,26.09,26.05,26.09,18125.0,26.06,26.09,26.05,26.09,18125.0
2020-12-15 11:45:00,26.08,26.08,26.05,26.05,20380.0,26.08,26.08,26.05,26.05,20380.0
2020-12-15 11:50:00,26.05,26.07,26.05,26.05,12775.0,26.05,26.07,26.05,26.05,12775.0
2020-12-15 11:55:00,26.05,26.12,26.04,26.11,17280.0,26.05,26.12,26.04,26.11,17280.0
2020-12-15 12:00:00,26.13,26.15,26.11,26.14,12660.0,26.13,26.15,26.11,26.14,12660.0
2020-12-15 12:05:00,26.14,26.14,26.11,26.14,15755.0,26.14,26.14,26.11,26.14,15755.0
2020-12-15 12:10:00,26.14,26.16,26.14,26.14,12220.0,26.14,26.16,26.14,26.14,12220.0
2020-12-15 12:15:00,26.13,26.18,26.11,26.18,19430.0,26.13,26.18,26.11,26.18,19430.0
2020-12-15 12:20:00,26.18,26.25,26.17,26.24,83885.0,26.18,26.25,26.17,26.24,83885.0
2020-12-15 12:25:00,26.25,26.29,26.25,26.28,28460.0,26.25,26.29,26.25,26.28,28460.0
2020-12-15 12:30:00,26.29,26.32,26.28,26.3,42860.0,26.29,26.32,26.28,26.3,42860.0
2020-12-15 12:35:00,26.3,26.32,26.29,26.29,20665.0,26.3,26.32,26.29,26.29,20665.0
2020-12-15 12:40:00,26.29,26.29,26.27,26.28,14000.0,26.29,26.29,26.27,26.28,14000.0
2020-12-15 12:45:00,26.28,26.31,26.26,26.31,34585.0,26.28,26.31,26.26,26.31,34585.0
2020-12-15 12:50:00,26.3,26.34,26.29,26.32,19290.0,26.3,26.34,26.29,26.32,19290.0
2020-12-15 12:55:00,26.31,26.32,26.28,26.28,17740.0,26.31,26.32,26.28,26.28,17740.0
2020-12-15 13:00:00,26.29,26.31,26.26,26.29,19680.0,26.29,26.31,26.26,26.29,19680.0
2020-12-15 13:05:00,26.3,26.35,26.3,26.31,22805.0,26.3,26.35,26.3,26.31,22805.0
2020-12-15 13:10:00,26.31,26.33,26.29,26.33,16800.0,26.31,26.33,26.29,26.33,16800.0
2020-12-15 13:15:00,26.33,26.33,26.29,26.32,18545.0,26.33,26.33,26.29,26.32,18545.0
2020-12-15 13:20:00,26.32,26.32,26.27,26.3,15535.0,26.32,26.32,26.27,26.3,15535.0
2020-12-15 13:25:00,26.3,26.31,26.27,26.29,17100.0,26.3,26.31,26.27,26.29,17100.0
2020-12-15 13:30:00,26.3,26.32,26.3,26.3,12960.0,26.3,26.32,26.3,26.3,12960.0
2020-12-15 13:35:00,26.3,26.32,26.29,26.31,22625.0,26.3,26.32,26.29,26.31,22625.0
2020-12-15 13:40:00,26.33,26.33,26.3,26.31,10000.0,26.33,26.33,26.3,26.31,10000.0
2020-12-15 13:45:00,26.31,26.31,26.28,26.3,15580.0,26.31,26.31,26.28,26.3,15580.0
2020-12-15 13:50:00,26.29,26.31,26.26,26.26,20000.0,26.29,26.31,26.26,26.26,20000.0
2020-12-15 13:55:00,26.27,26.27,26.26,26.26,20275.0,26.27,26.27,26.26,26.26,20275.0
2020-12-15 14:00:00,26.26,26.26,26.22,26.25,16515.0,26.26,26.26,26.22,26.25,16515.0
2020-12-15 14:05:00,26.25,26.29,26.24,26.29,23395.0,26.25,26.29,26.24,26.29,23395.0
2020-12-15 14:10:00,26.28,26.29,26.23,26.28,33890.0,26.28,26.29,26.23,26.28,33890.0
2020-12-15 14:15:00,26.29,26.29,26.26,26.28,17835.0,26.29,26.29,26.26,26.28,17835.0
2020-12-15 14:20:00,26.28,26.28,26.23,26.23,18670.0,26.28,26.28,26.23,26.23,18670.0
2020-12-15 14:25:00,26.23,26.3,26.23,26.28,30000.0,26.23,26.3,26.23,26.28,30000.0
2020-12-15 14:30:00,26.28,26.28,26.26,26.26,21875.0,26.28,26.28,26.26,26.26,21875.0
2020-12-15 14:35:00,26.27,26.29,26.25,26.25,9805.0,26.27,26.29,26.25,26.25,9805.0
2020-12-15 14:40:00,26.26,26.29,26.24,26.26,20500.0,26.26,26.29,26.24,26.26,20500.0
2020-12-15 14:45:00,26.26,26.27,26.24,26.25,22415.0,26.26,26.27,26.24,26.25,22415.0
2020-12-15 14:50:00,26.24,26.25,26.23,26.24,17495.0,26.24,26.25,26.23,26.24,17495.0
2020-12-15 14:55:00,26.25,26.26,26.24,26.25,26600.0,26.25,26.26,26.24,26.25,26600.0
2020-12-15 15:00:00,26.25,26.28,26.23,26.25,45800.0,26.25,26.28,26.23,26.25,45800.0
2020-12-15 15:05:00,26.25,26.28,26.23,26.25,61680.0,26.25,26.28,26.23,26.25,61680.0
2020-12-15 15:10:00,26.26,26.32,26.23,26.31,63685.0,26.26,26.32,26.23,26.31,63685.0
2020-12-15 15:15:00,26.32,26.32,26.29,26.32,54920.0,26.32,26.32,26.29,26.32,54920.0
2020-12-15 15:20:00,26.31,26.35,26.31,26.34,51035.0,26.31,26.35,26.31,26.34,51035.0
2020-12-15 15:25:00,26.34,26.38,26.33,26.35,57295.0,26.34,26.38,26.33,26.35,57295.0
2020-12-15 15:30:00,26.35,26.37,26.32,26.36,38055.0,26.35,26.37,26.32,26.36,38055.0
2020-12-15 15:35:00,26.37,26.4,26.36,26.37,98155.0,26.37,26.4,26.36,26.37,98155.0
2020-12-15 15:40:00,26.37,26.39,26.35,26.38,44745.0,26.37,26.39,26.35,26.38,44745.0
2020-12-15 15:45:00,26.38,26.39,26.36,26.36,78500.0,26.38,26.39,26.36,26.36,78500.0
2020-12-15 15:50:00,26.36,26.36,26.31,26.35,139030.0,26.36,26.36,26.31,26.35,139030.0
2020-12-15 15:55:00,26.36,26.38,26.32,26.38,215805.0,26.36,26.38,26.32,26.38,215805.0
2020-12-16 09:30:00,26.36,26.56,26.25,26.54,171835.0,26.36,26.56,26.25,26.54,171835.0
2020-12-16 09:35:00,26.58,26.66,26.57,26.66,67175.0,26.58,26.66,26.57,26.66,67175.0
2020-12-16 09:40:00,26.66,26.83,26.66,26.76,56175.0,26.66,26.83,26.66,26.76,56175.0
2020-12-16 09:45:00,26.81,26.86,26.77,26.84,28590.0,26.81,26.86,26.77,26.84,28590.0
2020-12-16 09:50:00,26.81,26.93,26.78,26.92,59935.0,26.81,26.93,26.78,26.92,59935.0
2020-12-16 09:55:00,26.91,26.91,26.76,26.76,55700.0,26.91,26.91,26.76,26.76,55700.0
2020-12-16 10:00:00,26.81,26.88,26.81,26.86,33885.0,26.81,26.88,26.81,26.86,33885.0
2020-12-16 10:05:00,26.87,26.94,26.87,26.92,43000.0,26.87,26.94,26.87,26.92,43000.0
2020-12-16 10:10:00,26.92,26.96,26.89,26.9,54450.0,26.92,26.96,26.89,26.9,54450.0
2020-12-16 10:15:00,26.88,26.98,26.88,26.93,88560.0,26.88,26.98,26.88,26.93,88560.0
2020-12-16 10:20:00,26.92,26.93,26.85,26.85,35060.0,26.92,26.93,26.85,26.85,35060.0
2020-12-16 10:25:00,26.84,26.88,26.82,26.85,32635.0,26.84,26.88,26.82,26.85,32635.0
2020-12-16 10:30:00,26.83,26.83,26.78,26.78,14995.0,26.83,26.83,26.78,26.78,14995.0
2020-12-16 10:35:00,26.8,26.81,26.75,26.75,14900.0,26.8,26.81,26.75,26.75,14900.0
2020-12-16 10:40:00,26.78,26.81,26.76,26.81,19270.0,26.78,26.81,26.76,26.81,19270.0
2020-12-16 10:45:00,26.79,26.82,26.75,26.78,39490.0,26.79,26.82,26.75,26.78,39490.0
2020-12-16 10:50:00,26.78,26.83,26.77,26.79,17900.0,26.78,26.83,26.77,26.79,17900.0
2020-12-16 10:55:00,26.81,26.81,26.68,26.7,28740.0,26.81,26.81,26.68,26.7,28740.0
2020-12-16 11:00:00,26.72,26.73,26.68,26.68,18565.0,26.72,26.73,26.68,26.68,18565.0
2020-12-16 11:05:00,26.68,26.68,26.63,26.63,12555.0,26.68,26.68,26.63,26.63,12555.0
2020-12-16 11:10:00,26.64,26.68,26.63,26.67,11250.0,26.64,26.68,26.63,26.67,11250.0
2020-12-16 11:15:00,26.66,26.67,26.59,26.61,24740.0,26.66,26.67,26.59,26.61,24740.0
2020-12-16 11:20:00,26.63,26.67,26.62,26.67,14245.0,26.63,26.67,26.62,26.67,14245.0
2020-12-16 11:25:00,26.66,26.67,26.63,26.63,13000.0,26.66,26.67,26.63,26.63,13000.0
2020-12-16 11:30:00,26.64,26.64,26.62,26.62,10790.0,26.64,26.64,26.62,26.62,10790.0
2020-12-16 11:35:00,26.62,26.68,26.62,26.67,28905.0,26.62,26.68,26.62,26.67,28905.0
2020-12-16 11:40:00,26.68,26.7,26.66,26.68,13060.0,26.68,26.7,26.66,26.68,13060.0
2020-12-16 11:45:00,26.67,26.68,26.66,26.68,10575.0,26.67,26.68,26.66,26.68,10575.0
2020-12-16 11:50:00,26.69,26.69,26.65,26.65,40595.0,26.69,26.69,26.65,26.65,40595.0
2020-12-16 11:55:00,26.67,26.67,26.62,26.62,10950.0,26.67,26.67,26.62,26.62,10950.0
2020-12-16 12:00:00,26.66,26.66,26.62,26.64,8870.0,26.66,26.66,26.62,26.64,8870.0
2020-12-16 12:05:00,26.64,26.65,26.63,26.65,4205.0,26.64,26.65,26.63,26.65,4205.0
2020-12-16 12:10:00,26.63,26.66,26.61,26.64,11230.0,26.63,26.66,26.61,26.64,11230.0
2020-12-16 12:15:00,26.64,26.68,26.63,26.68,15735.0,26.64,26.68,26.63,26.68,15735.0
2020-12-16 12:20:00,26.68,26.68,26.64,26.65,15510.0,26.68,26.68,26.64,26.65,15510.0
2020-12-16 12:25:00,26.64,26.67,26.61,26.63,9750.0,26.64,26.67,26.61,26.63,9750.0
2020-12-16 12:30:00,26.64,26.66,26.61,26.65,10955.0,26.64,26.66,26.61,26.65,10955.0
2020-12-16 12:35:00,26.64,26.67,26.63,26.65,6930.0,26.64,26.67,26.63,26.65,6930.0
2020-12-16 12:40:00,26.65,26.66,26.64,26.64,7000.0,26.65,26.66,26.64,26.64,7000.0
2020-12-16 12:45:00,26.64,26.67,26.63,26.64,24815.0,26.64,26.67,26.63,26.64,24815.0
2020-12-16 12:50:00,26.63,26.64,26.61,26.62,3000.0,26.63,26.64,26.61,26.62,3000.0
2020-12-16 12:55:00,26.62,26.64,26.61,26.61,7000.0,26.62,26.64,26.61,26.61,7000.0
2020-12-16 13:00:00,26.61,26.61,26.57,26.59,12100.0,26.61,26.61,26.57,26.59,12100.0
2020-12-16 13:05:00,26.58,26.6,26.58,26.58,6090.0,26.58,26.6,26.58,26.58,6090.0
2020-12-16 13:10:00,26.58,26.58,26.55,26.57,20500.0,26.58,26.58,26.55,26.57,20500.0
2020-12-16 13:15:00,26.56,26.56,26.53,26.53,14365.0,26.56,26.56,26.53,26.53,14365.0
2020-12-16 13:20:00,26.53,26.55,26.52,26.54,17230.0,26.53,26.55,26.52,26.54,17230.0
2020-12-16 13:25:00,26.54,26.54,26.5,26.52,13090.0,26.54,26.54,26.5,26.52,13090.0
2020-12-16 13:30:00,26.53,26.56,26.53,26.56,8840.0,26.53,26.56,26.53,26.56,8840.0
2020-12-16 13:35:00,26.55,26.56,26.51,26.51,8975.0,26.55,26.56,26.51,26.51,8975.0
2020-12-16 13:40:00,26.52,26.55,26.49,26.49,17500.0,26.52,26.55,26.49,26.49,17500.0
2020-12-16 13:45:00,26.51,26.51,26.48,26.5,6345.0,26.51,26.51,26.48,26.5,6345.0
2020-12-16 13:50:00,26.49,26.52,26.48,26.51,11790.0,26.49,26.52,26.48,26.51,11790.0
2020-12-16 13:55:00,26.49,26.5,26.47,26.47,14065.0,26.49,26.5,26.47,26.47,14065.0
2020-12-16 14:00:00,26.51,26.52,26.37,26.44,15750.0,26.51,26.52,26.37,26.44,15750.0
2020-12-16 14:05:00,26.44,26.44,26.39,26.4,13000.0,26.44,26.44,26.39,26.4,13000.0
2020-12-16 14:10:00,26.4,26.4,26.37,26.37,11840.0,26.4,26.4,26.37,26.37,11840.0
2020-12-16 14:15:00,26.38,26.41,26.34,26.38,20820.0,26.38,26.41,26.34,26.38,20820.0
2020-12-16 14:20:00,26.39,26.47,26.38,26.43,14540.0,26.39,26.47,26.38,26.43,14540.0
2020-12-16 14:25:00,26.43,26.46,26.43,26.46,9505.0,26.43,26.46,26.43,26.46,9505.0
2020-12-16 14:30:00,26.46,26.5,26.45,26.5,13845.0,26.46,26.5,26.45,26.5,13845.0
2020-12-16 14:35:00,26.5,26.53,26.5,26.53,25260.0,26.5,26.53,26.5,26.53,25260.0
2020-12-16 14:40:00,26.51,26.53,26.49,26.5,13175.0,26.51,26.53,26.49,26.5,13175.0
2020-12-16 14:45:00,26.5,26.52,26.5,26.5,14000.0,26.5,26.52,26.5,26.5,14000.0
2020-12-16 14:50:00,26.51,26.52,26.49,26.5,21750.0,26.51,26.52,26.49,26.5,21750.0
2020-12-16 14:55:00,26.52,26.52,26.5,26.5,10500.0,26.52,26.52,26.5,26.5,10500.0
2020-12-16 15:00:00,26.5,26.54,26.5,26.53,12500.0,26.5,26.54,26.5,26.53,12500.0
2020-12-16 15:05:00,26.53,26.54,26.5,26.52,19665.0,26.53,26.54,26.5,26.52,19665.0
2020-12-16 15:10:00,26.52,26.52,26.49,26.51,13435.0,26.52,26.52,26.49,26.51,13435.0
2020-12-16 15:15:00,26.52,26.58,26.52,26.56,18755.0,26.52,26.58,26.52,26.56,18755.0
2020-12-16 15:20:00,26.56,26.6,26.56,26.58,29985.0,26.56,26.6,26.56,26.58,29985.0
2020-12-16 15:25:00,26.58,26.59,26.56,26.57,26830.0,26.58,26.59,26.56,26.57,26830.0
2020-12-16 15:30:00,26.57,26.59,26.57,26.59,30000.0,26.57,26.59,26.57,26.59,30000.0
2020-12-16 15:35:00,26.59,26.62,26.56,26.61,134140.0,26.59,26.62,26.56,26.61,134140.0
2020-12-16 15:40:00,26.6,26.7,26.6,26.67,193330.0,26.6,26.7,26.6,26.67,193330.0
2020-12-16 15:45:00,26.67,26.73,26.67,26.7,94245.0,26.67,26.73,26.67,26.7,94245.0
2020-12-16 15:50:00,26.7,26.71,26.64,26.68,142200.0,26.7,26.71,26.64,26.68,142200.0
2020-12-16 15:55:00,26.69,26.7,26.66,26.67,205415.0,26.69,26.7,26.66,26.67,205415.0
2020-12-17 09:30:00,26.86,27.14,26.79,26.96,199990.0,26.86,27.14,26.79,26.96,199990.0
2020-12-17 09:35:00,26.94,26.99,26.89,26.95,52990.0,26.94,26.99,26.89,26.95,52990.0
2020-12-17 09:40:00,26.97,27.05,26.91,26.95,47730.0,26.97,27.05,26.91,26.95,47730.0
2020-12-17 09:45:00,27.01,27.02,26.95,26.97,40230.0,27.01,27.02,26.95,26.97,40230.0
2020-12-17 09:50:00,26.95,27.02,26.89,26.89,36900.0,26.95,27.02,26.89,26.89,36900.0
2020-12-17 09:55:00,26.9,26.94,26.88,26.9,27910.0,26.9,26.94,26.88,26.9,27910.0
2020-12-17 10:00:00,26.9,26.91,26.8,26.8,26100.0,26.9,26.91,26.8,26.8,26100.0
2020-12-17 10:05:00,26.85,26.91,26.81,26.85,21750.0,26.85,26.91,26.81,26.85,21750.0
2020-12-17 10:10:00,26.86,26.91,26.83,26.87,16000.0,26.86,26.91,26.83,26.87,16000.0
2020-12-17 10:15:00,26.85,26.98,26.85,26.97,21850.0,26.85,26.98,26.85,26.97,21850.0
2020-12-17 10:20:00,26.98,26.98,26.92,26.93,40340.0,26.98,26.98,26.92,26.93,40340.0
2020-12-17 10:25:00,26.94,26.98,26.92,26.97,41220.0,26.94,26.98,26.92,26.97,41220.0
2020-12-17 10:30:00,26.99,27.03,26.97,27.03,22015.0,26.99,27.03,26.97,27.03,22015.0
2020-12-17 10:35:00,27.02,27.06,27.0,27.06,21685.0,27.02,27.06,27.0,27.06,21685.0
2020-12-17 10:40:00,27.08,27.13,27.07,27.12,32390.0,27.08,27.13,27.07,27.12,32390.0
2020-12-17 10:45:00,27.14,27.19,27.14,27.17,30070.0,27.14,27.19,27.14,27.17,30070.0
2020-12-17 10:50:00,27.19,27.29,27.19,27.29,76265.0,27.19,27.29,27.19,27.29,76265.0
2020-12-17 10:55:00,27.28,27.28,27.16,27.17,40825.0,27.28,27.28,27.16,27.17,40825.0
2020-12-17 11:00:00,27.16,27.18,27.12,27.15,22815.0,27.16,27.18,27.12,27.15,22815.0
2020-12-17 11:05:00,27.15,27.18,27.12,27.12,75840.0,27.15,27.18,27.12,27.12,75840.0
2020-12-17 11:10:00,27.11,27.12,27.04,27.07,60845.0,27.11,27.12,27.04,27.07,60845.0
2020-12-17 11:15:00,27.07,27.14,27.07,27.12,27855.0,27.07,27.14,27.07,27.12,27855.0
2020-12-17 11:20:00,27.12,27.12,27.08,27.12,25110.0,27.12,27.12,27.08,27.12,25110.0
2020-12-17 11:25:00,27.13,27.18,27.13,27.14,26510.0,27.13,27.18,27.13,27.14,26510.0
2020-12-17 11:30:00,27.15,27.15,27.09,27.09,13190.0,27.15,27.15,27.09,27.09,13190.0
2020-12-17 11:35:00,27.1,27.13,27.09,27.1,32500.0,27.1,27.13,27.09,27.1,32500.0
2020-12-17 11:40:00,27.09,27.09,27.05,27.06,23125.0,27.09,27.09,27.05,27.06,23125.0
2020-12-17 11:45:00,27.05,27.07,26.98,27.0,27855.0,27.05,27.07,26.98,27.0,27855.0
2020-12-17 11:50:00,27.0,27.01,26.94,26.95,35195.0,27.0,27.01,26.94,26.95,35195.0
2020-12-17 11:55:00,26.95,26.99,26.93,26.99,16075.0,26.95,26.99,26.93,26.99,16075.0
2020-12-17 12:00:00,26.99,27.03,26.95,27.01,23000.0,26.99,27.03,26.95,27.01,23000.0
2020-12-17 12:05:00,27.03,27.04,26.98,26.98,10000.0,27.03,27.04,26.98,26.98,10000.0
2020-12-17 12:10:00,26.97,27.07,26.95,27.06,35350.0,26.97,27.07,26.95,27.06,35350.0
2020-12-17 12:15:00,27.07,27.09,27.04,27.04,28985.0,27.07,27.09,27.04,27.04,28985.0
2020-12-17 12:20:00,27.06,27.06,27.03,27.03,26005.0,27.06,27.06,27.03,27.03,26005.0
2020-12-17 12:25:00,27.04,27.08,27.03,27.08,34080.0,27.04,27.08,27.03,27.08,34080.0
2020-12-17 12:30:00,27.06,27.09,27.04,27.05,39810.0,27.06,27.09,27.04,27.05,39810.0
2020-12-17 12:35:00,27.05,27.07,27.04,27.04,8000.0,27.05,27.07,27.04,27.04,8000.0
2020-12-17 12:40:00,27.04,27.12,27.04,27.09,24350.0,27.04,27.12,27.04,27.09,24350.0
2020-12-17 12:45:00,27.1,27.12,27.03,27.12,37155.0,27.1,27.12,27.03,27.12,37155.0
2020-12-17 12:50:00,27.11,27.13,27.05,27.12,79485.0,27.11,27.13,27.05,27.12,79485.0
2020-12-17 12:55:00,27.11,27.15,27.06,27.12,103680.0,27.11,27.15,27.06,27.12,103680.0
2020-12-17 13:00:00,27.12,27.14,27.09,27.12,73995.0,27.12,27.14,27.09,27.12,73995.0
2020-12-17 13:05:00,27.12,27.12,27.02,27.04,62235.0,27.12,27.12,27.02,27.04,62235.0
2020-12-17 13:10:00,27.05,27.05,26.99,27.03,21620.0,27.05,27.05,26.99,27.03,21620.0
2020-12-17 13:15:00,27.04,27.15,26.99,27.15,97200.0,27.04,27.15,26.99,27.15,97200.0
2020-12-17 13:20:00,27.14,27.15,27.06,27.13,55010.0,27.14,27.15,27.06,27.13,55010.0
2020-12-17 13:25:00,27.09,27.13,27.08,27.11,23000.0,27.09,27.13,27.08,27.11,23000.0
2020-12-17 13:30:00,27.11,27.14,27.1,27.12,12725.0,27.11,27.14,27.1,27.12,12725.0
2020-12-17 13:35:00,27.13,27.2,27.13,27.15,79005.0,27.13,27.2,27.13,27.15,79005.0
2020-12-17 13:40:00,27.15,27.2,27.15,27.17,14970.0,27.15,27.2,27.15,27.17,14970.0
2020-12-17 13:45:00,27.19,27.2,27.17,27.17,15900.0,27.19,27.2,27.17,27.17,15900.0
2020-12-17 13:50:00,27.18,27.23,27.18,27.21,22035.0,27.18,27.23,27.18,27.21,22035.0
2020-12-17 13:55:00,27.21,27.23,27.2,27.21,26370.0,27.21,27.23,27.2,27.21,26370.0
2020-12-17 14:00:00,27.22,27.22,27.2,27.2,15310.0,27.22,27.22,27.2,27.2,15310.0
2020-12-17 14:05:00,27.21,27.24,27.2,27.23,12085.0,27.21,27.24,27.2,27.23,12085.0
2020-12-17 14:10:00,27.23,27.24,27.21,27.22,11055.0,27.23,27.24,27.21,27.22,11055.0
2020-12-17 14:15:00,27.21,27.23,27.21,27.22,16340.0,27.21,27.23,27.21,27.22,16340.0
2020-12-17 14:20:00,27.22,27.24,27.21,27.24,25110.0,27.22,27.24,27.21,27.24,25110.0
2020-12-17 14:25:00,27.22,27.25,27.22,27.25,28245.0,27.22,27.25,27.22,27.25,28245.0
2020-12-17 14:30:00,27.25,27.27,27.22,27.23,31790.0,27.25,27.27,27.22,27.23,31790.0
2020-12-17 14:35:00,27.22,27.23,27.2,27.21,26410.0,27.22,27.23,27.2,27.21,26410.0
2020-12-17 14:40:00,27.21,27.22,27.19,27.2,20215.0,27.21,27.22,27.19,27.2,20215.0
2020-12-17 14:45:00,27.21,27.23,27.2,27.22,21220.0,27.21,27.23,27.2,27.22,21220.0
2020-12-17 14:50:00,27.22,27.25,27.22,27.24,21340.0,27.22,27.25,27.22,27.24,21340.0
2020-12-17 14:55:00,27.23,27.26,27.23,27.24,44055.0,27.23,27.26,27.23,27.24,44055.0
2020-12-17 15:00:00,27.24,27.25,27.16,27.16,35620.0,27.24,27.25,27.16,27.16,35620.0
2020-12-17 15:05:00,27.16,27.21,27.16,27.21,63890.0,27.16,27.21,27.16,27.21,63890.0
2020-12-17 15:10:00,27.22,27.23,27.19,27.22,65060.0,27.22,27.23,27.19,27.22,65060.0
2020-12-17 15:15:00,27.22,27.25,27.19,27.19,38525.0,27.22,27.25,27.19,27.19,38525.0
2020-12-17 15:20:00,27.2,27.25,27.2,27.24,44745.0,27.2,27.25,27.2,27.24,44745.0
2020-12-17 15:25:00,27.24,27.24,27.21,27.21,44825.0,27.24,27.24,27.21,27.21,44825.0
2020-12-17 15:30:00,27.22,27.25,27.2,27.25,57655.0,27.22,27.25,27.2,27.25,57655.0
2020-12-17 15:35:00,27.26,27.26,27.24,27.24,73340.0,27.26,27.26,27.24,27.24,73340.0
2020-12-17 15:40:00,27.25,27.26,27.21,27.23,76435.0,27.25,27.26,27.21,27.23,76435.0
2020-12-17 15:45:00,27.24,27.25,27.23,27.24,132760.0,27.24,27.25,27.23,27.24,132760.0
2020-12-17 15:50:00,27.24,27.29,27.24,27.28,126270.0,27.24,27.29,27.24,27.28,126270.0
2020-12-17 15:55:00,27.28,27.3,27.27,27.28,157635.0,27.28,27.3,27.27,27.28,157635.0
2020-12-18 09:30:00,27.31,27.54,27.28,27.51,580620.0,27.31,27.54,27.28,27.51,580620.0
2020-12-18 09:35:00,27.55,27.78,27.51,27.71,75495.0,27.55,27.78,27.51,27.71,75495.0
2020-12-18 09:40:00,27.78,27.97,27.72,27.95,68400.0,27.78,27.97,27.72,27.95,68400.0
2020-12-18 09:45:00,27.94,28.25,27.94,28.1,287065.0,27.94,28.25,27.94,28.1,287065.0
2020-12-18 09:50:00,28.09,28.34,28.03,28.32,174120.0,28.09,28.34,28.03,28.32,174120.0
2020-12-18 09:55:00,28.36,28.4,28.2,28.33,277545.0,28.36,28.4,28.2,28.33,277545.0
2020-12-18 10:00:00,28.33,28.34,28.24,28.29,91505.0,28.33,28.34,28.24,28.29,91505.0
2020-12-18 10:05:00,28.29,28.34,28.21,28.32,213495.0,28.29,28.34,28.21,28.32,213495.0
2020-12-18 10:10:00,28.32,28.5,28.3,28.48,138990.0,28.32,28.5,28.3,28.48,138990.0
2020-12-18 10:15:00,28.49,28.6,28.4,28.53,198900.0,28.49,28.6,28.4,28.53,198900.0
2020-12-18 10:20:00,28.53,28.61,28.51,28.6,97860.0,28.53,28.61,28.51,28.6,97860.0
2020-12-18 10:25:00,28.59,28.64,28.54,28.57,139965.0,28.59,28.64,28.54,28.57,139965.0
2020-12-18 10:30:00,28.55,28.59,28.53,28.57,101595.0,28.55,28.59,28.53,28.57,101595.0
2020-12-18 10:35:00,28.57,28.68,28.55,28.6,101740.0,28.57,28.68,28.55,28.6,101740.0
2020-12-18 10:40:00,28.6,28.62,28.54,28.54,56880.0,28.6,28.62,28.54,28.54,56880.0
2020-12-18 10:45:00,28.54,28.55,28.43,28.45,62690.0,28.54,28.55,28.43,28.45,62690.0
2020-12-18 10:50:00,28.46,28.54,28.39,28.5,144390.0,28.46,28.54,28.39,28.5,144390.0
2020-12-18 10:55:00,28.5,28.58,28.5,28.58,55790.0,28.5,28.58,28.5,28.58,55790.0
2020-12-18 11:00:00,28.58,28.62,28.58,28.62,44870.0,28.58,28.62,28.58,28.62,44870.0
2020-12-18 11:05:00,28.6,28.69,28.6,28.69,61530.0,28.6,28.69,28.6,28.69,61530.0
2020-12-18 11:10:00,28.68,28.69,28.62,28.65,78710.0,28.68,28.69,28.62,28.65,78710.0
2020-12-18 11:15:00,28.65,28.65,28.6,28.61,79680.0,28.65,28.65,28.6,28.61,79680.0
2020-12-18 11:20:00,28.61,28.62,28.55,28.62,60805.0,28.61,28.62,28.55,28.62,60805.0
2020-12-18 11:25:00,28.62,28.65,28.6,28.64,78960.0,28.62,28.65,28.6,28.64,78960.0
2020-12-18 11:30:00,28.63,28.64,28.57,28.64,59260.0,28.63,28.64,28.57,28.64,59260.0
2020-12-18 11:35:00,28.63,28.65,28.61,28.63,43425.0,28.63,28.65,28.61,28.63,43425.0
2020-12-18 11:40:00,28.63,28.66,28.62,28.64,44130.0,28.63,28.66,28.62,28.64,44130.0
2020-12-18 11:45:00,28.66,28.75,28.65,28.69,70805.0,28.66,28.75,28.65,28.69,70805.0
2020-12-18 11:50:00,28.67,28.74,28.67,28.74,31645.0,28.67,28.74,28.67,28.74,31645.0
2020-12-18 11:55:00,28.73,28.75,28.66,28.68,70595.0,28.73,28.75,28.66,28.68,70595.0
2020-12-18 12:00:00,28.66,28.68,28.62,28.67,65000.0,28.66,28.68,28.62,28.67,65000.0
2020-12-18 12:05:00,28.68,28.72,28.66,28.69,32940.0,28.68,28.72,28.66,28.69,32940.0
2020-12-18 12:10:00,28.67,28.7,28.67,28.69,31485.0,28.67,28.7,28.67,28.69,31485.0
2020-12-18 12:15:00,28.68,28.72,28.67,28.71,40575.0,28.68,28.72,28.67,28.71,40575.0
2020-12-18 12:20:00,28.7,28.73,28.7,28.72,36890.0,28.7,28.73,28.7,28.72,36890.0
2020-12-18 12:25:00,28.71,28.74,28.7,28.74,26290.0,28.71,28.74,28.7,28.74,26290.0
2020-12-18 12:30:00,28.73,28.78,28.72,28.77,49220.0,28.73,28.78,28.72,28.77,49220.0
2020-12-18 12:35:00,28.77,28.8,28.76,28.79,42470.0,28.77,28.8,28.76,28.79,42470.0
2020-12-18 12:40:00,28.79,28.84,28.79,28.84,40950.0,28.79,28.84,28.79,28.84,40950.0
2020-12-18 12:45:00,28.83,28.88,28.79,28.8,136400.0,28.83,28.88,28.79,28.8,136400.0
2020-12-18 12:50:00,28.8,28.81,28.65,28.68,73405.0,28.8,28.81,28.65,28.68,73405.0
2020-12-18 12:55:00,28.68,28.7,28.65,28.69,43225.0,28.68,28.7,28.65,28.69,43225.0
2020-12-18 13:00:00,28.68,28.71,28.66,28.71,40340.0,28.68,28.71,28.66,28.71,40340.0
2020-12-18 13:05:00,28.73,28.77,28.72,28.77,20905.0,28.73,28.77,28.72,28.77,20905.0
2020-12-18 13:10:00,28.75,28.79,28.75,28.79,31510.0,28.75,28.79,28.75,28.79,31510.0
2020-12-18 13:15:00,28.78,28.78,28.75,28.76,34355.0,28.78,28.78,28.75,28.76,34355.0
2020-12-18 13:20:00,28.77,28.89,28.77,28.85,105715.0,28.77,28.89,28.77,28.85,105715.0
2020-12-18 13:25:00,28.88,28.88,28.85,28.87,46400.0,28.88,28.88,28.85,28.87,46400.0
2020-12-18 13:30:00,28.86,28.89,28.85,28.85,75085.0,28.86,28.89,28.85,28.85,75085.0
2020-12-18 13:35:00,28.84,28.86,28.81,28.83,32180.0,28.84,28.86,28.81,28.83,32180.0
2020-12-18 13:40:00,28.82,28.88,28.79,28.84,158000.0,28.82,28.88,28.79,28.84,158000.0
2020-12-18 13:45:00,28.84,28.95,28.84,28.95,39905.0,28.84,28.95,28.84,28.95,39905.0
2020-12-18 13:50:00,28.94,28.99,28.93,28.97,39250.0,28.94,28.99,28.93,28.97,39250.0
2020-12-18 13:55:00,28.98,29.04,28.98,28.99,68975.0,28.98,29.04,28.98,28.99,68975.0
2020-12-18 14:00:00,28.96,28.97,28.92,28.96,33230.0,28.96,28.97,28.92,28.96,33230.0
2020-12-18 14:05:00,28.97,29.01,28.96,28.98,56610.0,28.97,29.01,28.96,28.98,56610.0
2020-12-18 14:10:00,28.99,29.03,28.93,28.94,54355.0,28.99,29.03,28.93,28.94,54355.0
2020-12-18 14:15:00,28.94,28.97,28.93,28.94,28410.0,28.94,28.97,28.93,28.94,28410.0
2020-12-18 14:20:00,28.93,28.96,28.91,28.91,26045.0,28.93,28.96,28.91,28.91,26045.0
2020-12-18 14:25:00,28.91,28.92,28.89,28.92,22825.0,28.91,28.92,28.89,28.92,22825.0
2020-12-18 14:30:00,28.92,29.03,28.91,29.01,68630.0,28.92,29.03,28.91,29.01,68630.0
2020-12-18 14:35:00,29.02,29.05,29.01,29.04,61935.0,29.02,29.05,29.01,29.04,61935.0
2020-12-18 14:40:00,29.03,29.12,29.02,29.11,72715.0,29.03,29.12,29.02,29.11,72715.0
2020-12-18 14:45:00,29.1,29.16,29.08,29.11,216245.0,29.1,29.16,29.08,29.11,216245.0
2020-12-18 14:50:00,29.13,29.23,29.09,29.2,151065.0,29.13,29.23,29.09,29.2,151065.0
2020-12-18 14:55:00,29.19,29.2,29.09,29.11,78495.0,29.19,29.2,29.09,29.11,78495.0
2020-12-18 15:00:00,29.1,29.14,29.09,29.12,140150.0,29.1,29.14,29.09,29.12,140150.0
2020-12-18 15:05:00,29.12,29.12,28.94,28.94,108925.0,29.12,29.12,28.94,28.94,108925.0
2020-12-18 15:10:00,28.94,28.95,28.91,28.94,49585.0,28.94,28.95,28.91,28.94,49585.0
2020-12-18 15:15:00,28.94,28.99,28.94,28.97,34750.0,28.94,28.99,28.94,28.97,34750.0
2020-12-18 15:20:00,28.97,29.02,28.93,29.02,136655.0,28.97,29.02,28.93,29.02,136655.0
2020-12-18 15:25:00,29.03,29.05,29.0,29.04,95280.0,29.03,29.05,29.0,29.04,95280.0
2020-12-18 15:30:00,29.04,29.12,29.02,29.06,139785.0,29.04,29.12,29.02,29.06,139785.0
2020-12-18 15:35:00,29.05,29.06,28.91,28.93,239095.0,29.05,29.06,28.91,28.93,239095.0
2020-12-18 15:40:00,28.92,28.98,28.91,28.98,185350.0,28.92,28.98,28.91,28.98,185350.0
2020-12-18 15:45:00,28.99,29.05,28.98,29.05,180145.0,28.99,29.05,28.98,29.05,180145.0
2020-12-18 15:50:00,29.01,29.29,29.01,29.22,665545.0,29.01,29.29,29.01,29.22,665545.0
2020-12-18 15:55:00,29.22,29.22,29.13,29.17,525835.0,29.22,29.22,29.13,29.17,525835.0
2020-12-21 09:30:00,28.77,28.85,28.24,28.69,375505.0,28.77,28.85,28.24,28.69,375505.0
2020-12-21 09:35:00,28.72,28.74,28.32,28.64,155540.0,28.72,28.74,28.32,28.64,155540.0
2020-12-21 09:40:00,28.66,28.75,28.44,28.49,40720.0,28.66,28.75,28.44,28.49,40720.0
2020-12-21 09:45:00,28.44,28.63,28.4,28.56,74300.0,28.44,28.63,28.4,28.56,74300.0
2020-12-21 09:50:00,28.58,28.74,28.52,28.62,50950.0,28.58,28.74,28.52,28.62,50950.0
2020-12-21 09:55:00,28.6,28.73,28.6,28.72,49145.0,28.6,28.73,28.6,28.72,49145.0
2020-12-21 10:00:00,28.72,28.78,28.64,28.67,92105.0,28.72,28.78,28.64,28.67,92105.0
2020-12-21 10:05:00,28.68,28.77,28.61,28.71,43640.0,28.68,28.77,28.61,28.71,43640.0
2020-12-21 10:10:00,28.73,28.74,28.59,28.62,38225.0,28.73,28.74,28.59,28.62,38225.0
2020-12-21 10:15:00,28.6,28.71,28.5,28.5,32340.0,28.6,28.71,28.5,28.5,32340.0
2020-12-21 10:20:00,28.51,28.61,28.48,28.57,49760.0,28.51,28.61,28.48,28.57,49760.0
2020-12-21 10:25:00,28.57,28.68,28.53,28.68,33610.0,28.57,28.68,28.53,28.68,33610.0
2020-12-21 10:30:00,28.66,28.68,28.6,28.66,24510.0,28.66,28.68,28.6,28.66,24510.0
2020-12-21 10:35:00,28.65,28.65,28.58,28.65,22575.0,28.65,28.65,28.58,28.65,22575.0
2020-12-21 10:40:00,28.65,28.65,28.6,28.62,24150.0,28.65,28.65,28.6,28.62,24150.0
2020-12-21 10:45:00,28.62,28.7,28.59,28.67,44490.0,28.62,28.7,28.59,28.67,44490.0
2020-12-21 10:50:00,28.7,28.79,28.66,28.79,39280.0,28.7,28.79,28.66,28.79,39280.0
2020-12-21 10:55:00,28.78,28.85,28.78,28.79,41145.0,28.78,28.85,28.78,28.79,41145.0
2020-12-21 11:00:00,28.81,28.81,28.71,28.75,30525.0,28.81,28.81,28.71,28.75,30525.0
2020-12-21 11:05:00,28.76,28.77,28.68,28.69,19435.0,28.76,28.77,28.68,28.69,19435.0
2020-12-21 11:10:00,28.71,28.71,28.63,28.67,29000.0,28.71,28.71,28.63,28.67,29000.0
2020-12-21 11:15:00,28.69,28.71,28.69,28.7,21615.0,28.69,28.71,28.69,28.7,21615.0
2020-12-21 11:20:00,28.71,28.88,28.71,28.88,17610.0,28.71,28.88,28.71,28.88,17610.0
2020-12-21 11:25:00,28.89,28.96,28.85,28.96,34710.0,28.89,28.96,28.85,28.96,34710.0
2020-12-21 11:30:00,28.96,28.97,28.9,28.9,71275.0,28.96,28.97,28.9,28.9,71275.0
2020-12-21 11:35:00,28.91,28.99,28.91,28.99,30595.0,28.91,28.99,28.91,28.99,30595.0
2020-12-21 11:40:00,29.0,29.03,28.95,28.95,104280.0,29.0,29.03,28.95,28.95,104280.0
2020-12-21 11:45:00,28.96,29.05,28.96,29.02,251655.0,28.96,29.05,28.96,29.02,251655.0
2020-12-21 11:50:00,29.04,29.05,28.98,29.05,67115.0,29.04,29.05,28.98,29.05,67115.0
2020-12-21 11:55:00,29.05,29.08,29.0,29.07,51310.0,29.05,29.08,29.0,29.07,51310.0
2020-12-21 12:00:00,29.05,29.17,29.05,29.17,61495.0,29.05,29.17,29.05,29.17,61495.0
2020-12-21 12:05:00,29.16,29.17,29.09,29.1,19000.0,29.16,29.17,29.09,29.1,19000.0
2020-12-21 12:10:00,29.09,29.11,29.02,29.05,24505.0,29.09,29.11,29.02,29.05,24505.0
2020-12-21 12:15:00,29.04,29.06,28.97,28.99,25030.0,29.04,29.06,28.97,28.99,25030.0
2020-12-21 12:20:00,28.98,29.05,28.98,29.03,28265.0,28.98,29.05,28.98,29.03,28265.0
2020-12-21 12:25:00,29.03,29.1,29.03,29.08,23440.0,29.03,29.1,29.03,29.08,23440.0
2020-12-21 12:30:00,29.1,29.14,29.1,29.12,23845.0,29.1,29.14,29.1,29.12,23845.0
2020-12-21 12:35:00,29.12,29.17,29.11,29.16,42710.0,29.12,29.17,29.11,29.16,42710.0
2020-12-21 12:40:00,29.16,29.18,29.15,29.18,15850.0,29.16,29.18,29.15,29.18,15850.0
2020-12-21 12:45:00,29.19,29.22,29.17,29.21,74080.0,29.19,29.22,29.17,29.21,74080.0
2020-12-21 12:50:00,29.23,29.29,29.23,29.26,43620.0,29.23,29.29,29.23,29.26,43620.0
2020-12-21 12:55:00,29.27,29.33,29.25,29.3,48885.0,29.27,29.33,29.25,29.3,48885.0
2020-12-21 13:00:00,29.33,29.38,29.32,29.37,82325.0,29.33,29.38,29.32,29.37,82325.0
2020-12-21 13:05:00,29.37,29.4,29.31,29.32,75765.0,29.37,29.4,29.31,29.32,75765.0
2020-12-21 13:10:00,29.34,29.43,29.34,29.43,32540.0,29.34,29.43,29.34,29.43,32540.0
2020-12-21 13:15:00,29.42,29.44,29.38,29.42,38295.0,29.42,29.44,29.38,29.42,38295.0
2020-12-21 13:20:00,29.44,29.47,29.41,29.47,60795.0,29.44,29.47,29.41,29.47,60795.0
2020-12-21 13:25:00,29.47,29.47,29.41,29.46,302580.0,29.47,29.47,29.41,29.46,302580.0
2020-12-21 13:30:00,29.43,29.43,29.32,29.36,22390.0,29.43,29.43,29.32,29.36,22390.0
2020-12-21 13:35:00,29.35,29.36,29.31,29.33,18810.0,29.35,29.36,29.31,29.33,18810.0
2020-12-21 13:40:00,29.32,29.35,29.32,29.33,17090.0,29.32,29.35,29.32,29.33,17090.0
2020-12-21 13:45:00,29.34,29.36,29.31,29.35,22135.0,29.34,29.36,29.31,29.35,22135.0
2020-12-21 13:50:00,29.36,29.4,29.34,29.38,22280.0,29.36,29.4,29.34,29.38,22280.0
2020-12-21 13:55:00,29.38,29.4,29.35,29.36,21185.0,29.38,29.4,29.35,29.36,21185.0
2020-12-21 14:00:00,29.37,29.39,29.35,29.39,14635.0,29.37,29.39,29.35,29.39,14635.0
2020-12-21 14:05:00,29.4,29.42,29.36,29.36,23595.0,29.4,29.42,29.36,29.36,23595.0
2020-12-21 14:10:00,29.36,29.41,29.36,29.39,11850.0,29.36,29.41,29.36,29.39,11850.0
2020-12-21 14:15:00,29.39,29.41,29.36,29.36,43205.0,29.39,29.41,29.36,29.36,43205.0
2020-12-21 14:20:00,29.35,29.39,29.34,29.38,16360.0,29.35,29.39,29.34,29.38,16360.0
2020-12-21 14:25:00,29.38,29.39,29.35,29.38,19400.0,29.38,29.39,29.35,29.38,19400.0
2020-12-21 14:30:00,29.42,29.42,29.38,29.39,16790.0,29.42,29.42,29.38,29.39,16790.0
2020-12-21 14:35:00,29.4,29.43,29.4,29.42,14930.0,29.4,29.43,29.4,29.42,14930.0
2020-12-21 14:40:00,29.43,29.46,29.38,29.4,27100.0,29.43,29.46,29.38,29.4,27100.0
2020-12-21 14:45:00,29.42,29.42,29.34,29.34,14760.0,29.42,29.42,29.34,29.34,14760.0
2020-12-21 14:50:00,29.35,29.35,29.31,29.32,37475.0,29.35,29.35,29.31,29.32,37475.0
2020-12-21 14:55:00,29.34,29.35,29.3,29.3,20395.0,29.34,29.35,29.3,29.3,20395.0
2020-12-21 15:00:00,29.31,29.35,29.31,29.34,11795.0,29.31,29.35,29.31,29.34,11795.0
2020-12-21 15:05:00,29.34,29.35,29.29,29.29,19290.0,29.34,29.35,29.29,29.29,19290.0
2020-12-21 15:10:00,29.29,29.32,29.29,29.32,21610.0,29.29,29.32,29.29,29.32,21610.0
2020-12-21 15:15:00,29.31,29.31,29.26,29.27,20250.0,29.31,29.31,29.26,29.27,20250.0
2020-12-21 15:20:00,29.27,29.3,29.23,29.27,21540.0,29.27,29.3,29.23,29.27,21540.0
2020-12-21 15:25:00,29.28,29.28,29.2,29.2,32315.0,29.28,29.28,29.2,29.2,32315.0
2020-12-21 15:30:00,29.22,29.22,29.1,29.12,37065.0,29.22,29.22,29.1,29.12,37065.0
2020-12-21 15:35:00,29.1,29.13,29.09,29.11,43350.0,29.1,29.13,29.09,29.11,43350.0
2020-12-21 15:40:00,29.14,29.16,29.12,29.15,166540.0,29.14,29.16,29.12,29.15,166540.0
2020-12-21 15:45:00,29.15,29.17,29.1,29.12,63470.0,29.15,29.17,29.1,29.12,63470.0
2020-12-21 15:50:00,29.11,29.12,29.08,29.12,69875.0,29.11,29.12,29.08,29.12,69875.0
2020-12-21 15:55:00,29.14,29.22,29.14,29.2,126130.0,29.14,29.22,29.14,29.2,126130.0
2020-12-22 09:30:00,29.16,29.44,29.08,29.43,210580.0,29.16,29.44,29.08,29.43,210580.0
2020-12-22 09:35:00,29.4,29.58,29.39,29.54,41150.0,29.4,29.58,29.39,29.54,41150.0
2020-12-22 09:40:00,29.57,29.68,29.56,29.56,91560.0,29.57,29.68,29.56,29.56,91560.0
2020-12-22 09:45:00,29.62,29.7,29.53,29.68,42605.0,29.62,29.7,29.53,29.68,42605.0
2020-12-22 09:50:00,29.68,29.76,29.66,29.66,29705.0,29.68,29.76,29.66,29.66,29705.0
2020-12-22 09:55:00,29.71,29.94,29.71,29.83,80530.0,29.71,29.94,29.71,29.83,80530.0
2020-12-22 10:00:00,29.8,29.85,29.68,29.76,43750.0,29.8,29.85,29.68,29.76,43750.0
2020-12-22 10:05:00,29.77,29.79,29.66,29.66,18090.0,29.77,29.79,29.66,29.66,18090.0
2020-12-22 10:10:00,29.67,29.67,29.55,29.57,34325.0,29.67,29.67,29.55,29.57,34325.0
2020-12-22 10:15:00,29.57,29.64,29.54,29.58,29695.0,29.57,29.64,29.54,29.58,29695.0
2020-12-22 10:20:00,29.58,29.72,29.57,29.72,26300.0,29.58,29.72,29.57,29.72,26300.0
2020-12-22 10:25:00,29.74,29.89,29.74,29.89,40680.0,29.74,29.89,29.74,29.89,40680.0
2020-12-22 10:30:00,29.89,29.99,29.86,29.98,90805.0,29.89,29.99,29.86,29.98,90805.0
2020-12-22 10:35:00,29.98,30.1,29.98,30.06,328865.0,29.98,30.1,29.98,30.06,328865.0
2020-12-22 10:40:00,30.05,30.06,29.99,30.02,26750.0,30.05,30.06,29.99,30.02,26750.0
2020-12-22 10:45:00,30.02,30.02,29.86,29.91,27995.0,30.02,30.02,29.86,29.91,27995.0
2020-12-22 10:50:00,29.9,30.01,29.89,30.01,36045.0,29.9,30.01,29.89,30.01,36045.0
2020-12-22 10:55:00,30.01,30.12,30.0,30.08,49925.0,30.01,30.12,30.0,30.08,49925.0
2020-12-22 11:00:00,30.08,30.09,29.95,30.02,25620.0,30.08,30.09,29.95,30.02,25620.0
2020-12-22 11:05:00,30.05,30.13,30.05,30.13,29580.0,30.05,30.13,30.05,30.13,29580.0
2020-12-22 11:10:00,30.13,30.17,30.11,30.17,38700.0,30.13,30.17,30.11,30.17,38700.0
2020-12-22 11:15:00,30.17,30.2,30.16,30.19,36400.0,30.17,30.2,30.16,30.19,36400.0
2020-12-22 11:20:00,30.17,30.2,30.08,30.12,33910.0,30.17,30.2,30.08,30.12,33910.0
2020-12-22 11:25:00,30.11,30.14,30.07,30.07,22940.0,30.11,30.14,30.07,30.07,22940.0
2020-12-22 11:30:00,30.08,30.09,30.0,30.05,23110.0,30.08,30.09,30.0,30.05,23110.0
2020-12-22 11:35:00,30.07,30.08,29.98,30.03,32565.0,30.07,30.08,29.98,30.03,32565.0
2020-12-22 11:40:00,30.04,30.04,29.98,29.99,22090.0,30.04,30.04,29.98,29.99,22090.0
2020-12-22 11:45:00,30.01,30.14,29.99,30.14,94830.0,30.01,30.14,29.99,30.14,94830.0
2020-12-22 11:50:00,30.13,30.16,30.1,30.12,41890.0,30.13,30.16,30.1,30.12,41890.0
2020-12-22 11:55:00,30.12,30.22,30.09,30.22,41770.0,30.12,30.22,30.09,30.22,41770.0
2020-12-22 12:00:00,30.22,30.25,30.2,30.23,19685.0,30.22,30.25,30.2,30.23,19685.0
2020-12-22 12:05:00,30.19,30.19,30.16,30.16,23645.0,30.19,30.19,30.16,30.16,23645.0
2020-12-22 12:10:00,30.15,30.21,30.13,30.21,15160.0,30.15,30.21,30.13,30.21,15160.0
2020-12-22 12:15:00,30.21,30.29,30.2,30.29,53660.0,30.21,30.29,30.2,30.29,53660.0
2020-12-22 12:20:00,30.28,30.34,30.24,30.32,69635.0,30.28,30.34,30.24,30.32,69635.0
2020-12-22 12:25:00,30.33,30.35,30.31,30.32,44295.0,30.33,30.35,30.31,30.32,44295.0
2020-12-22 12:30:00,30.35,30.4,30.33,30.34,80920.0,30.35,30.4,30.33,30.34,80920.0
2020-12-22 12:35:00,30.34,30.36,30.33,30.34,18260.0,30.34,30.36,30.33,30.34,18260.0
2020-12-22 12:40:00,30.36,30.39,30.34,30.39,14335.0,30.36,30.39,30.34,30.39,14335.0
2020-12-22 12:45:00,30.4,30.46,30.39,30.46,35000.0,30.4,30.46,30.39,30.46,35000.0
2020-12-22 12:50:00,30.45,30.48,30.41,30.48,52075.0,30.45,30.48,30.41,30.48,52075.0
2020-12-22 12:55:00,30.47,30.53,30.46,30.51,53110.0,30.47,30.53,30.46,30.51,53110.0
2020-12-22 13:00:00,30.52,30.55,30.48,30.48,28485.0,30.52,30.55,30.48,30.48,28485.0
2020-12-22 13:05:00,30.48,30.53,30.48,30.5,35450.0,30.48,30.53,30.48,30.5,35450.0
2020-12-22 13:10:00,30.48,30.54,30.48,30.52,51280.0,30.48,30.54,30.48,30.52,51280.0
2020-12-22 13:15:00,30.53,30.63,30.52,30.62,47215.0,30.53,30.63,30.52,30.62,47215.0
2020-12-22 13:20:00,30.61,30.67,30.59,30.63,49385.0,30.61,30.67,30.59,30.63,49385.0
2020-12-22 13:25:00,30.62,30.63,30.57,30.57,40315.0,30.62,30.63,30.57,30.57,40315.0
2020-12-22 13:30:00,30.56,30.61,30.56,30.59,33735.0,30.56,30.61,30.56,30.59,33735.0
2020-12-22 13:35:00,30.58,30.65,30.57,30.6,29000.0,30.58,30.65,30.57,30.6,29000.0
2020-12-22 13:40:00,30.62,30.62,30.54,30.56,26590.0,30.62,30.62,30.54,30.56,26590.0
2020-12-22 13:45:00,30.56,30.6,30.53,30.53,23910.0,30.56,30.6,30.53,30.53,23910.0
2020-12-22 13:50:00,30.52,30.54,30.46,30.46,35900.0,30.52,30.54,30.46,30.46,35900.0
2020-12-22 13:55:00,30.47,30.47,30.39,30.39,44205.0,30.47,30.47,30.39,30.39,44205.0
2020-12-22 14:00:00,30.4,30.41,30.38,30.41,30795.0,30.4,30.41,30.38,30.41,30795.0
2020-12-22 14:05:00,30.41,30.42,30.34,30.36,34880.0,30.41,30.42,30.34,30.36,34880.0
2020-12-22 14:10:00,30.37,30.43,30.35,30.41,21765.0,30.37,30.43,30.35,30.41,21765.0
2020-12-22 14:15:00,30.42,30.48,30.41,30.48,36155.0,30.42,30.48,30.41,30.48,36155.0
2020-12-22 14:20:00,30.5,30.5,30.43,30.46,22675.0,30.5,30.5,30.43,30.46,22675.0
2020-12-22 14:25:00,30.45,30.51,30.43,30.49,21775.0,30.45,30.51,30.43,30.49,21775.0
2020-12-22 14:30:00,30.5,30.52,30.48,30.5,23185.0,30.5,30.52,30.48,30.5,23185.0
2020-12-22 14:35:00,30.51,30.52,30.43,30.45,41275.0,30.51,30.52,30.43,30.45,41275.0
2020-12-22 14:40:00,30.44,30.54,30.43,30.51,24965.0,30.44,30.54,30.43,30.51,24965.0
2020-12-22 14:45:00,30.5,30.51,30.43,30.45,41930.0,30.5,30.51,30.43,30.45,41930.0
2020-12-22 14:50:00,30.44,30.44,30.4,30.41,23025.0,30.44,30.44,30.4,30.41,23025.0
2020-12-22 14:55:00,30.42,30.48,30.41,30.46,39440.0,30.42,30.48,30.41,30.46,39440.0
2020-12-22 15:00:00,30.47,30.54,30.44,30.52,49510.0,30.47,30.54,30.44,30.52,49510.0
2020-12-22 15:05:00,30.53,30.55,30.45,30.45,332530.0,30.53,30.55,30.45,30.45,332530.0
2020-12-22 15:10:00,30.45,30.54,30.43,30.54,36355.0,30.45,30.54,30.43,30.54,36355.0
2020-12-22 15:15:00,30.53,30.53,30.5,30.52,39745.0,30.53,30.53,30.5,30.52,39745.0
2020-12-22 15:20:00,30.51,30.54,30.49,30.5,50745.0,30.51,30.54,30.49,30.5,50745.0
2020-12-22 15:25:00,30.51,30.53,30.49,30.51,38040.0,30.51,30.53,30.49,30.51,38040.0
2020-12-22 15:30:00,30.52,30.52,30.48,30.48,73295.0,30.52,30.52,30.48,30.48,73295.0
2020-12-22 15:35:00,30.48,30.49,30.43,30.45,154710.0,30.48,30.49,30.43,30.45,154710.0
2020-12-22 15:40:00,30.45,30.45,30.4,30.43,126950.0,30.45,30.45,30.4,30.43,126950.0
2020-12-22 15:45:00,30.42,30.46,30.4,30.42,167995.0,30.42,30.46,30.4,30.42,167995.0
2020-12-22 15:50:00,30.41,30.45,30.4,30.43,219600.0,30.41,30.45,30.4,30.43,219600.0
2020-12-22 15:55:00,30.42,30.43,30.4,30.43,346735.0,30.42,30.43,30.4,30.43,346735.0
2020-12-23 09:30:00,30.51,30.54,30.34,30.41,298460.0,30.51,30.54,30.34,30.41,298460.0
2020-12-23 09:35:00,30.48,30.58,30.34,30.39,61125.0,30.48,30.58,30.34,30.39,61125.0
2020-12-23 09:40:00,30.43,30.46,30.27,30.28,51680.0,30.43,30.46,30.27,30.28,51680.0
2020-12-23 09:45:00,30.27,30.27,30.06,30.13,135175.0,30.27,30.27,30.06,30.13,135175.0
2020-12-23 09:50:00,30.14,30.32,30.13,30.26,37055.0,30.14,30.32,30.13,30.26,37055.0
2020-12-23 09:55:00,30.26,30.47,30.25,30.44,44375.0,30.26,30.47,30.25,30.44,44375.0
2020-12-23 10:00:00,30.43,30.52,30.4,30.44,42800.0,30.43,30.52,30.4,30.44,42800.0
2020-12-23 10:05:00,30.44,30.55,30.41,30.54,36080.0,30.44,30.55,30.41,30.54,36080.0
2020-12-23 10:10:00,30.55,30.63,30.52,30.56,118795.0,30.55,30.63,30.52,30.56,118795.0
2020-12-23 10:15:00,30.54,30.54,30.31,30.37,69300.0,30.54,30.54,30.31,30.37,69300.0
2020-12-23 10:20:00,30.37,30.42,30.29,30.33,45505.0,30.37,30.42,30.29,30.33,45505.0
2020-12-23 10:25:00,30.28,30.37,30.24,30.25,39330.0,30.28,30.37,30.24,30.25,39330.0
2020-12-23 10:30:00,30.24,30.4,30.24,30.34,42205.0,30.24,30.4,30.24,30.34,42205.0
2020-12-23 10:35:00,30.32,30.35,30.3,30.34,11500.0,30.32,30.35,30.3,30.34,11500.0
2020-12-23 10:40:00,30.32,30.35,30.27,30.28,60740.0,30.32,30.35,30.27,30.28,60740.0
2020-12-23 10:45:00,30.31,30.31,30.26,30.29,27420.0,30.31,30.31,30.26,30.29,27420.0
2020-12-23 10:50:00,30.31,30.41,30.28,30.36,55455.0,30.31,30.41,30.28,30.36,55455.0
2020-12-23 10:55:00,30.34,30.45,30.34,30.4,25840.0,30.34,30.45,30.34,30.4,25840.0
2020-12-23 11:00:00,30.42,30.43,30.38,30.38,10500.0,30.42,30.43,30.38,30.38,10500.0
2020-12-23 11:05:00,30.36,30.36,30.31,30.35,12740.0,30.36,30.36,30.31,30.35,12740.0
2020-12-23 11:10:00,30.33,30.34,30.3,30.31,14750.0,30.33,30.34,30.3,30.31,14750.0
2020-12-23 11:15:00,30.31,30.33,30.29,30.32,20605.0,30.31,30.33,30.29,30.32,20605.0
2020-12-23 11:20:00,30.31,30.36,30.31,30.33,56625.0,30.31,30.36,30.31,30.33,56625.0
2020-12-23 11:25:00,30.33,30.35,30.32,30.33,20010.0,30.33,30.35,30.32,30.33,20010.0
2020-12-23 11:30:00,30.34,30.35,30.32,30.35,9425.0,30.34,30.35,30.32,30.35,9425.0
2020-12-23 11:35:00,30.34,30.39,30.33,30.36,23215.0,30.34,30.39,30.33,30.36,23215.0
2020-12-23 11:40:00,30.35,30.4,30.35,30.38,7080.0,30.35,30.4,30.35,30.38,7080.0
2020-12-23 11:45:00,30.37,30.42,30.37,30.42,39515.0,30.37,30.42,30.37,30.42,39515.0
2020-12-23 11:50:00,30.41,30.43,30.39,30.42,17070.0,30.41,30.43,30.39,30.42,17070.0
2020-12-23 11:55:00,30.42,30.43,30.37,30.41,16820.0,30.42,30.43,30.37,30.41,16820.0
2020-12-23 12:00:00,30.39,30.4,30.37,30.37,6080.0,30.39,30.4,30.37,30.37,6080.0
2020-12-23 12:05:00,30.37,30.39,30.21,30.26,58540.0,30.37,30.39,30.21,30.26,58540.0
2020-12-23 12:10:00,30.27,30.31,30.26,30.31,31435.0,30.27,30.31,30.26,30.31,31435.0
2020-12-23 12:15:00,30.31,30.32,30.29,30.31,19645.0,30.31,30.32,30.29,30.31,19645.0
2020-12-23 12:20:00,30.31,30.33,30.29,30.31,18705.0,30.31,30.33,30.29,30.31,18705.0
2020-12-23 12:25:00,30.3,30.32,30.29,30.31,13535.0,30.3,30.32,30.29,30.31,13535.0
2020-12-23 12:30:00,30.32,30.41,30.32,30.41,32240.0,30.32,30.41,30.32,30.41,32240.0
2020-12-23 12:35:00,30.4,30.4,30.31,30.31,29280.0,30.4,30.4,30.31,30.31,29280.0
2020-12-23 12:40:00,30.31,30.31,30.25,30.25,2000.0,30.31,30.31,30.25,30.25,2000.0
2020-12-23 12:45:00,30.24,30.25,30.18,30.22,51095.0,30.24,30.25,30.18,30.22,51095.0
2020-12-23 12:50:00,30.2,30.24,30.2,30.22,18290.0,30.2,30.24,30.2,30.22,18290.0
2020-12-23 12:55:00,30.24,30.27,30.23,30.26,11395.0,30.24,30.27,30.23,30.26,11395.0
2020-12-23 13:00:00,30.25,30.25,30.22,30.24,33985.0,30.25,30.25,30.22,30.24,33985.0
2020-12-23 13:05:00,30.24,30.25,30.23,30.25,25740.0,30.24,30.25,30.23,30.25,25740.0
2020-12-23 13:10:00,30.24,30.24,30.21,30.22,17490.0,30.24,30.24,30.21,30.22,17490.0
2020-12-23 13:15:00,30.21,30.22,30.18,30.18,23055.0,30.21,30.22,30.18,30.18,23055.0
2020-12-23 13:20:00,30.18,30.19,30.17,30.18,23825.0,30.18,30.19,30.17,30.18,23825.0
2020-12-23 13:25:00,30.19,30.2,30.17,30.19,21925.0,30.19,30.2,30.17,30.19,21925.0
2020-12-23 13:30:00,30.19,30.23,30.19,30.22,19565.0,30.19,30.23,30.19,30.22,19565.0
2020-12-23 13:35:00,30.23,30.28,30.23,30.25,28730.0,30.23,30.28,30.23,30.25,28730.0
2020-12-23 13:40:00,30.27,30.27,30.25,30.25,12500.0,30.27,30.27,30.25,30.25,12500.0
2020-12-23 13:45:00,30.25,30.25,30.22,30.24,14500.0,30.25,30.25,30.22,30.24,14500.0
2020-12-23 13:50:00,30.26,30.27,30.25,30.27,8000.0,30.26,30.27,30.25,30.27,8000.0
2020-12-23 13:55:00,30.26,30.27,30.24,30.25,24655.0,30.26,30.27,30.24,30.25,24655.0
2020-12-23 14:00:00,30.25,30.27,30.23,30.25,28500.0,30.25,30.27,30.23,30.25,28500.0
2020-12-23 14:05:00,30.27,30.28,30.24,30.25,19500.0,30.27,30.28,30.24,30.25,19500.0
2020-12-23 14:10:00,30.24,30.26,30.23,30.24,33525.0,30.24,30.26,30.23,30.24,33525.0
2020-12-23 14:15:00,30.24,30.25,30.23,30.23,19435.0,30.24,30.25,30.23,30.23,19435.0
2020-12-23 14:20:00,30.23,30.27,30.23,30.27,15000.0,30.23,30.27,30.23,30.27,15000.0
2020-12-23 14:25:00,30.26,30.28,30.25,30.27,15665.0,30.26,30.28,30.25,30.27,15665.0
2020-12-23 14:30:00,30.28,30.31,30.28,30.29,8030.0,30.28,30.31,30.28,30.29,8030.0
2020-12-23 14:35:00,30.3,30.3,30.29,30.29,2500.0,30.3,30.3,30.29,30.29,2500.0
2020-12-23 14:40:00,30.28,30.28,30.25,30.25,19145.0,30.28,30.28,30.25,30.25,19145.0
2020-12-23 14:45:00,30.25,30.28,30.24,30.27,19510.0,30.25,30.28,30.24,30.27,19510.0
2020-12-23 14:50:00,30.26,30.28,30.26,30.27,13240.0,30.26,30.28,30.26,30.27,13240.0
2020-12-23 14:55:00,30.27,30.27,30.23,30.26,32315.0,30.27,30.27,30.23,30.26,32315.0
2020-12-23 15:00:00,30.26,30.27,30.24,30.25,19870.0,30.26,30.27,30.24,30.25,19870.0
2020-12-23 15:05:00,30.25,30.27,30.25,30.27,15550.0,30.25,30.27,30.25,30.27,15550.0
2020-12-23 15:10:00,30.27,30.3,30.27,30.29,31310.0,30.27,30.3,30.27,30.29,31310.0
2020-12-23 15:15:00,30.28,30.28,30.25,30.25,24145.0,30.28,30.28,30.25,30.25,24145.0
2020-12-23 15:20:00,30.25,30.25,30.19,30.21,62660.0,30.25,30.25,30.19,30.21,62660.0
2020-12-23 15:25:00,30.2,30.23,30.18,30.21,26500.0,30.2,30.23,30.18,30.21,26500.0
2020-12-23 15:30:00,30.21,30.26,30.21,30.24,69160.0,30.21,30.26,30.21,30.24,69160.0
2020-12-23 15:35:00,30.24,30.24,30.15,30.17,50120.0,30.24,30.24,30.15,30.17,50120.0
2020-12-23 15:40:00,30.17,30.18,30.14,30.17,48825.0,30.17,30.18,30.14,30.17,48825.0
2020-12-23 15:45:00,30.17,30.19,30.16,30.18,56215.0,30.17,30.19,30.16,30.18,56215.0
2020-12-23 15:50:00,30.17,30.17,29.99,30.01,147650.0,30.17,30.17,29.99,30.01,147650.0
2020-12-23 15:55:00,30.02,30.1,30.02,30.04,248640.0,30.02,30.1,30.02,30.04,248640.0
2020-12-24 09:30:00,29.99,30.2,29.93,30.15,119800.0,29.99,30.2,29.93,30.15,119800.0
2020-12-24 09:35:00,30.16,30.19,30.07,30.14,7125.0,30.16,30.19,30.07,30.14,7125.0
2020-12-24 09:40:00,30.17,30.27,30.13,30.2,20165.0,30.17,30.27,30.13,30.2,20165.0
2020-12-24 09:45:00,30.21,30.21,30.18,30.19,3000.0,30.21,30.21,30.18,30.19,3000.0
2020-12-24 09:50:00,30.17,30.28,30.11,30.28,35240.0,30.17,30.28,30.11,30.28,35240.0
2020-12-24 09:55:00,30.28,30.29,30.19,30.28,22565.0,30.28,30.29,30.19,30.28,22565.0
2020-12-24 10:00:00,30.28,30.3,30.09,30.09,32250.0,30.28,30.3,30.09,30.09,32250.0
2020-12-24 10:05:00,30.07,30.22,30.06,30.19,61110.0,30.07,30.22,30.06,30.19,61110.0
2020-12-24 10:10:00,30.17,30.19,30.1,30.14,18770.0,30.17,30.19,30.1,30.14,18770.0
2020-12-24 10:15:00,30.16,30.16,30.07,30.07,18585.0,30.16,30.16,30.07,30.07,18585.0
2020-12-24 10:20:00,30.06,30.11,30.04,30.11,25330.0,30.06,30.11,30.04,30.11,25330.0
2020-12-24 10:25:00,30.13,30.14,30.08,30.08,10500.0,30.13,30.14,30.08,30.08,10500.0
2020-12-24 10:30:00,30.09,30.09,30.03,30.03,11340.0,30.09,30.09,30.03,30.03,11340.0
2020-12-24 10:35:00,30.04,30.08,29.97,29.97,8025.0,30.04,30.08,29.97,29.97,8025.0
2020-12-24 10:40:00,29.97,30.0,29.96,29.97,16545.0,29.97,30.0,29.96,29.97,16545.0
2020-12-24 10:45:00,29.95,29.95,29.89,29.91,15120.0,29.95,29.95,29.89,29.91,15120.0
2020-12-24 10:50:00,29.92,29.92,29.87,29.87,10915.0,29.92,29.92,29.87,29.87,10915.0
2020-12-24 10:55:00,29.87,29.87,29.71,29.71,40185.0,29.87,29.87,29.71,29.71,40185.0
2020-12-24 11:00:00,29.71,29.82,29.71,29.82,25380.0,29.71,29.82,29.71,29.82,25380.0
2020-12-24 11:05:00,29.77,29.79,29.73,29.77,23975.0,29.77,29.79,29.73,29.77,23975.0
2020-12-24 11:10:00,29.78,29.79,29.73,29.75,23410.0,29.78,29.79,29.73,29.75,23410.0
2020-12-24 11:15:00,29.76,29.76,29.71,29.74,238860.0,29.76,29.76,29.71,29.74,238860.0
2020-12-24 11:20:00,29.77,29.81,29.73,29.73,25485.0,29.77,29.81,29.73,29.73,25485.0
2020-12-24 11:25:00,29.75,29.79,29.75,29.78,9660.0,29.75,29.79,29.75,29.78,9660.0
2020-12-24 11:30:00,29.77,29.81,29.77,29.8,7535.0,29.77,29.81,29.77,29.8,7535.0
2020-12-24 11:35:00,29.81,29.83,29.81,29.81,4515.0,29.81,29.83,29.81,29.81,4515.0
2020-12-24 11:40:00,29.81,29.87,29.8,29.86,16500.0,29.81,29.87,29.8,29.86,16500.0
2020-12-24 11:45:00,29.86,29.86,29.8,29.82,17500.0,29.86,29.86,29.8,29.82,17500.0
2020-12-24 11:50:00,29.82,29.88,29.82,29.84,12070.0,29.82,29.88,29.82,29.84,12070.0
2020-12-24 11:55:00,29.84,29.9,29.83,29.9,22345.0,29.84,29.9,29.83,29.9,22345.0
2020-12-24 12:00:00,29.92,29.93,29.87,29.87,23515.0,29.92,29.93,29.87,29.87,23515.0
2020-12-24 12:05:00,29.88,29.88,29.84,29.86,115180.0,29.88,29.88,29.84,29.86,115180.0
2020-12-24 12:10:00,29.86,29.91,29.86,29.91,12045.0,29.86,29.91,29.86,29.91,12045.0
2020-12-24 12:15:00,29.89,29.89,29.85,29.86,32630.0,29.89,29.89,29.85,29.86,32630.0
2020-12-24 12:20:00,29.86,29.87,29.83,29.86,19505.0,29.86,29.87,29.83,29.86,19505.0
2020-12-24 12:25:00,29.86,29.88,29.85,29.87,12000.0,29.86,29.88,29.85,29.87,12000.0
2020-12-24 12:30:00,29.87,29.88,29.85,29.86,9610.0,29.87,29.88,29.85,29.86,9610.0
2020-12-24 12:35:00,29.85,29.85,29.78,29.81,35760.0,29.85,29.85,29.78,29.81,35760.0
2020-12-24 12:40:00,29.82,29.86,29.81,29.86,12200.0,29.82,29.86,29.81,29.86,12200.0
2020-12-24 12:45:00,29.85,29.93,29.84,29.93,39100.0,29.85,29.93,29.84,29.93,39100.0
2020-12-24 12:50:00,29.96,30.02,29.95,29.96,30450.0,29.96,30.02,29.95,29.96,30450.0
2020-12-24 12:55:00,29.96,29.98,29.93,29.98,83455.0,29.96,29.98,29.93,29.98,83455.0
2020-12-28 09:30:00,30.09,30.3,29.96,30.06,162355.0,30.09,30.3,29.96,30.06,162355.0
2020-12-28 09:35:00,30.04,30.12,29.91,30.12,62630.0,30.04,30.12,29.91,30.12,62630.0
2020-12-28 09:40:00,30.07,30.19,30.01,30.01,40960.0,30.07,30.19,30.01,30.01,40960.0
2020-12-28 09:45:00,30.0,30.06,29.88,29.88,51065.0,30.0,30.06,29.88,29.88,51065.0
2020-12-28 09:50:00,29.91,30.07,29.87,30.07,45045.0,29.91,30.07,29.87,30.07,45045.0
2020-12-28 09:55:00,30.07,30.15,30.01,30.12,47650.0,30.07,30.15,30.01,30.12,47650.0
2020-12-28 10:00:00,30.12,30.16,30.0,30.16,58300.0,30.12,30.16,30.0,30.16,58300.0
2020-12-28 10:05:00,30.16,30.16,29.85,29.91,52270.0,30.16,30.16,29.85,29.91,52270.0
2020-12-28 10:10:00,29.95,30.04,29.88,29.92,27890.0,29.95,30.04,29.88,29.92,27890.0
2020-12-28 10:15:00,29.9,29.97,29.8,29.85,27970.0,29.9,29.97,29.8,29.85,27970.0
2020-12-28 10:20:00,29.81,29.88,29.75,29.85,124250.0,29.81,29.88,29.75,29.85,124250.0
2020-12-28 10:25:00,29.84,29.87,29.78,29.81,16480.0,29.84,29.87,29.78,29.81,16480.0
2020-12-28 10:30:00,29.84,29.92,29.84,29.92,22015.0,29.84,29.92,29.84,29.92,22015.0
2020-12-28 10:35:00,29.9,29.95,29.88,29.95,33995.0,29.9,29.95,29.88,29.95,33995.0
2020-12-28 10:40:00,29.98,30.01,29.87,29.9,31600.0,29.98,30.01,29.87,29.9,31600.0
2020-12-28 10:45:00,29.91,29.91,29.8,29.86,18300.0,29.91,29.91,29.8,29.86,18300.0
2020-12-28 10:50:00,29.84,29.88,29.81,29.86,12250.0,29.84,29.88,29.81,29.86,12250.0
2020-12-28 10:55:00,29.87,29.95,29.87,29.95,20410.0,29.87,29.95,29.87,29.95,20410.0
2020-12-28 11:00:00,29.94,30.0,29.93,30.0,14250.0,29.94,30.0,29.93,30.0,14250.0
2020-12-28 11:05:00,29.98,29.99,29.91,29.92,17875.0,29.98,29.99,29.91,29.92,17875.0
2020-12-28 11:10:00,29.93,29.93,29.86,29.87,10235.0,29.93,29.93,29.86,29.87,10235.0
2020-12-28 11:15:00,29.87,29.87,29.81,29.85,19570.0,29.87,29.87,29.81,29.85,19570.0
2020-12-28 11:20:00,29.87,29.92,29.87,29.88,24105.0,29.87,29.92,29.87,29.88,24105.0
2020-12-28 11:25:00,29.88,29.97,29.88,29.97,14035.0,29.88,29.97,29.88,29.97,14035.0
2020-12-28 11:30:00,29.99,29.99,29.93,29.97,17500.0,29.99,29.99,29.93,29.97,17500.0
2020-12-28 11:35:00,29.95,29.97,29.87,29.87,22315.0,29.95,29.97,29.87,29.87,22315.0
2020-12-28 11:40:00,29.86,29.9,29.85,29.87,22145.0,29.86,29.9,29.85,29.87,22145.0
2020-12-28 11:45:00,29.91,29.91,29.86,29.89,57695.0,29.91,29.91,29.86,29.89,57695.0
2020-12-28 11:50:00,29.86,29.89,29.84,29.88,23810.0,29.86,29.89,29.84,29.88,23810.0
2020-12-28 11:55:00,29.89,29.92,29.85,29.89,16285.0,29.89,29.92,29.85,29.89,16285.0
2020-12-28 12:00:00,29.87,29.89,29.83,29.87,12500.0,29.87,29.89,29.83,29.87,12500.0
2020-12-28 12:05:00,29.88,29.89,29.85,29.87,24550.0,29.88,29.89,29.85,29.87,24550.0
2020-12-28 12:10:00,29.87,29.89,29.86,29.88,12650.0,29.87,29.89,29.86,29.88,12650.0
2020-12-28 12:15:00,29.88,29.88,29.83,29.85,27510.0,29.88,29.88,29.83,29.85,27510.0
2020-12-28 12:20:00,29.84,29.87,29.84,29.85,11670.0,29.84,29.87,29.84,29.85,11670.0
2020-12-28 12:25:00,29.85,29.95,29.85,29.93,23460.0,29.85,29.95,29.85,29.93,23460.0
2020-12-28 12:30:00,29.92,29.93,29.92,29.92,4305.0,29.92,29.93,29.92,29.92,4305.0
2020-12-28 12:35:00,29.94,29.96,29.92,29.95,27425.0,29.94,29.96,29.92,29.95,27425.0
2020-12-28 12:40:00,29.92,29.92,29.86,29.87,7035.0,29.92,29.92,29.86,29.87,7035.0
2020-12-28 12:45:00,29.87,29.87,29.81,29.82,9085.0,29.87,29.87,29.81,29.82,9085.0
2020-12-28 12:50:00,29.84,29.84,29.77,29.8,11540.0,29.84,29.84,29.77,29.8,11540.0
2020-12-28 12:55:00,29.77,29.82,29.73,29.78,28505.0,29.77,29.82,29.73,29.78,28505.0
2020-12-28 13:00:00,29.76,29.77,29.75,29.76,4500.0,29.76,29.77,29.75,29.76,4500.0
2020-12-28 13:05:00,29.77,29.79,29.74,29.75,8095.0,29.77,29.79,29.74,29.75,8095.0
2020-12-28 13:10:00,29.76,29.78,29.72,29.72,10120.0,29.76,29.78,29.72,29.72,10120.0
2020-12-28 13:15:00,29.71,29.71,29.68,29.7,25305.0,29.71,29.71,29.68,29.7,25305.0
2020-12-28 13:20:00,29.73,29.8,29.73,29.77,7565.0,29.73,29.8,29.73,29.77,7565.0
2020-12-28 13:25:00,29.76,29.85,29.76,29.8,18845.0,29.76,29.85,29.76,29.8,18845.0
2020-12-28 13:30:00,29.8,29.81,29.76,29.78,25225.0,29.8,29.81,29.76,29.78,25225.0
2020-12-28 13:35:00,29.81,29.83,29.8,29.83,18800.0,29.81,29.83,29.8,29.83,18800.0
2020-12-28 13:40:00,29.85,29.88,29.82,29.88,17005.0,29.85,29.88,29.82,29.88,17005.0
2020-12-28 13:45:00,29.89,29.9,29.84,29.84,13000.0,29.89,29.9,29.84,29.84,13000.0
2020-12-28 13:50:00,29.85,29.86,29.8,29.8,8500.0,29.85,29.86,29.8,29.8,8500.0
2020-12-28 13:55:00,29.79,29.85,29.79,29.83,18810.0,29.79,29.85,29.79,29.83,18810.0
2020-12-28 14:00:00,29.85,29.85,29.8,29.83,17885.0,29.85,29.85,29.8,29.83,17885.0
2020-12-28 14:05:00,29.84,29.84,29.81,29.83,8375.0,29.84,29.84,29.81,29.83,8375.0
2020-12-28 14:10:00,29.82,29.84,29.81,29.84,21335.0,29.82,29.84,29.81,29.84,21335.0
2020-12-28 14:15:00,29.85,29.87,29.83,29.84,11925.0,29.85,29.87,29.83,29.84,11925.0
2020-12-28 14:20:00,29.83,29.89,29.83,29.87,12105.0,29.83,29.89,29.83,29.87,12105.0
2020-12-28 14:25:00,29.87,29.87,29.84,29.84,7715.0,29.87,29.87,29.84,29.84,7715.0
2020-12-28 14:30:00,29.84,29.87,29.83,29.84,9615.0,29.84,29.87,29.83,29.84,9615.0
2020-12-28 14:35:00,29.84,29.91,29.83,29.89,31255.0,29.84,29.91,29.83,29.89,31255.0
2020-12-28 14:40:00,29.89,29.92,29.89,29.92,7790.0,29.89,29.92,29.89,29.92,7790.0
2020-12-28 14:45:00,29.93,29.93,29.91,29.91,12500.0,29.93,29.93,29.91,29.91,12500.0
2020-12-28 14:50:00,29.91,29.93,29.82,29.83,29390.0,29.91,29.93,29.82,29.83,29390.0
2020-12-28 14:55:00,29.83,29.84,29.81,29.82,14180.0,29.83,29.84,29.81,29.82,14180.0
2020-12-28 15:00:00,29.82,29.89,29.81,29.87,17205.0,29.82,29.89,29.81,29.87,17205.0
2020-12-28 15:05:00,29.84,29.85,29.82,29.82,26465.0,29.84,29.85,29.82,29.82,26465.0
2020-12-28 15:10:00,29.82,29.85,29.79,29.79,32105.0,29.82,29.85,29.79,29.79,32105.0
2020-12-28 15:15:00,29.8,29.81,29.79,29.81,19870.0,29.8,29.81,29.79,29.81,19870.0
2020-12-28 15:20:00,29.81,29.84,29.79,29.84,18040.0,29.81,29.84,29.79,29.84,18040.0
2020-12-28 15:25:00,29.84,29.87,29.81,29.87,31590.0,29.84,29.87,29.81,29.87,31590.0
2020-12-28 15:30:00,29.85,29.9,29.85,29.87,19040.0,29.85,29.9,29.85,29.87,19040.0
2020-12-28 15:35:00,29.87,29.88,29.84,29.86,33620.0,29.87,29.88,29.84,29.86,33620.0
2020-12-28 15:40:00,29.85,29.91,29.85,29.89,46345.0,29.85,29.91,29.85,29.89,46345.0
2020-12-28 15:45:00,29.89,29.9,29.85,29.86,36640.0,29.89,29.9,29.85,29.86,36640.0
2020-12-28 15:50:00,29.86,29.91,29.84,29.85,60580.0,29.86,29.91,29.84,29.85,60580.0
2020-12-28 15:55:00,29.86,29.88,29.83,29.85,164970.0,29.86,29.88,29.83,29.85,164970.0
2020-12-29 09:30:00,30.0,30.17,29.93,30.02,164120.0,30.0,30.17,29.93,30.02,164120.0
2020-12-29 09:35:00,30.01,30.04,29.88,29.94,22020.0,30.01,30.04,29.88,29.94,22020.0
2020-12-29 09:40:00,29.94,29.97,29.87,29.87,23040.0,29.94,29.97,29.87,29.87,23040.0
2020-12-29 09:45:00,29.89,29.89,29.83,29.85,17510.0,29.89,29.89,29.83,29.85,17510.0
2020-12-29 09:50:00,29.84,29.86,29.71,29.71,9690.0,29.84,29.86,29.71,29.71,9690.0
2020-12-29 09:55:00,29.69,29.69,29.57,29.65,148155.0,29.69,29.69,29.57,29.65,148155.0
2020-12-29 10:00:00,29.66,29.66,29.4,29.56,41490.0,29.66,29.66,29.4,29.56,41490.0
2020-12-29 10:05:00,29.6,29.6,29.45,29.46,29765.0,29.6,29.6,29.45,29.46,29765.0
2020-12-29 10:10:00,29.45,29.46,29.32,29.32,95035.0,29.45,29.46,29.32,29.32,95035.0
2020-12-29 10:15:00,29.3,29.54,29.3,29.5,103535.0,29.3,29.54,29.3,29.5,103535.0
2020-12-29 10:20:00,29.5,29.65,29.5,29.65,14535.0,29.5,29.65,29.5,29.65,14535.0
2020-12-29 10:25:00,29.62,29.68,29.59,29.62,21240.0,29.62,29.68,29.59,29.62,21240.0
2020-12-29 10:30:00,29.61,29.67,29.61,29.63,6750.0,29.61,29.67,29.61,29.63,6750.0
2020-12-29 10:35:00,29.63,29.64,29.53,29.53,68040.0,29.63,29.64,29.53,29.53,68040.0
2020-12-29 10:40:00,29.56,29.6,29.55,29.57,12825.0,29.56,29.6,29.55,29.57,12825.0
2020-12-29 10:45:00,29.57,29.62,29.57,29.6,15580.0,29.57,29.62,29.57,29.6,15580.0
2020-12-29 10:50:00,29.63,29.66,29.58,29.61,36235.0,29.63,29.66,29.58,29.61,36235.0
2020-12-29 10:55:00,29.65,29.68,29.61,29.66,8980.0,29.65,29.68,29.61,29.66,8980.0
2020-12-29 11:00:00,29.65,29.66,29.57,29.58,8575.0,29.65,29.66,29.57,29.58,8575.0
2020-12-29 11:05:00,29.58,29.63,29.58,29.62,8500.0,29.58,29.63,29.58,29.62,8500.0
2020-12-29 11:10:00,29.62,29.67,29.61,29.61,11500.0,29.62,29.67,29.61,29.61,11500.0
2020-12-29 11:15:00,29.59,29.59,29.52,29.52,7250.0,29.59,29.59,29.52,29.52,7250.0
2020-12-29 11:20:00,29.52,29.61,29.52,29.58,6095.0,29.52,29.61,29.52,29.58,6095.0
2020-12-29 11:25:00,29.59,29.65,29.58,29.62,11500.0,29.59,29.65,29.58,29.62,11500.0
2020-12-29 11:30:00,29.63,29.65,29.6,29.62,14760.0,29.63,29.65,29.6,29.62,14760.0
2020-12-29 11:35:00,29.62,29.62,29.55,29.6,10500.0,29.62,29.62,29.55,29.6,10500.0
2020-12-29 11:40:00,29.58,29.6,29.56,29.58,18120.0,29.58,29.6,29.56,29.58,18120.0
2020-12-29 11:45:00,29.59,29.59,29.58,29.59,5500.0,29.59,29.59,29.58,29.59,5500.0
2020-12-29 11:50:00,29.57,29.57,29.51,29.51,7160.0,29.57,29.57,29.51,29.51,7160.0
2020-12-29 11:55:00,29.5,29.54,29.5,29.51,10620.0,29.5,29.54,29.5,29.51,10620.0
2020-12-29 12:00:00,29.52,29.55,29.51,29.54,10375.0,29.52,29.55,29.51,29.54,10375.0
2020-12-29 12:05:00,29.55,29.56,29.53,29.56,4570.0,29.55,29.56,29.53,29.56,4570.0
2020-12-29 12:10:00,29.58,29.58,29.54,29.56,2750.0,29.58,29.58,29.54,29.56,2750.0
2020-12-29 12:15:00,29.55,29.55,29.48,29.48,10885.0,29.55,29.55,29.48,29.48,10885.0
2020-12-29 12:20:00,29.47,29.47,29.38,29.43,22310.0,29.47,29.47,29.38,29.43,22310.0
2020-12-29 12:25:00,29.4,29.48,29.38,29.47,18225.0,29.4,29.48,29.38,29.47,18225.0
2020-12-29 12:30:00,29.44,29.46,29.42,29.44,16985.0,29.44,29.46,29.42,29.44,16985.0
2020-12-29 12:35:00,29.44,29.47,29.42,29.43,13230.0,29.44,29.47,29.42,29.43,13230.0
2020-12-29 12:40:00,29.44,29.49,29.43,29.49,7555.0,29.44,29.49,29.43,29.49,7555.0
2020-12-29 12:45:00,29.46,29.48,29.43,29.44,10130.0,29.46,29.48,29.43,29.44,10130.0
2020-12-29 12:50:00,29.42,29.44,29.41,29.44,6250.0,29.42,29.44,29.41,29.44,6250.0
2020-12-29 12:55:00,29.42,29.52,29.42,29.52,18090.0,29.42,29.52,29.42,29.52,18090.0
2020-12-29 13:00:00,29.52,29.52,29.48,29.48,8500.0,29.52,29.52,29.48,29.48,8500.0
2020-12-29 13:05:00,29.5,29.51,29.46,29.49,10650.0,29.5,29.51,29.46,29.49,10650.0
2020-12-29 13:10:00,29.48,29.48,29.42,29.42,7500.0,29.48,29.48,29.42,29.42,7500.0
2020-12-29 13:15:00,29.44,29.48,29.43,29.48,6905.0,29.44,29.48,29.43,29.48,6905.0
2020-12-29 13:20:00,29.49,29.51,29.48,29.51,9675.0,29.49,29.51,29.48,29.51,9675.0
2020-12-29 13:25:00,29.51,29.51,29.43,29.44,36360.0,29.51,29.51,29.43,29.44,36360.0
2020-12-29 13:30:00,29.43,29.45,29.41,29.42,7560.0,29.43,29.45,29.41,29.42,7560.0
2020-12-29 13:35:00,29.4,29.4,29.35,29.38,42915.0,29.4,29.4,29.35,29.38,42915.0
2020-12-29 13:40:00,29.38,29.4,29.38,29.4,6000.0,29.38,29.4,29.38,29.4,6000.0
2020-12-29 13:45:00,29.43,29.43,29.39,29.39,12000.0,29.43,29.43,29.39,29.39,12000.0
2020-12-29 13:50:00,29.39,29.4,29.38,29.39,12250.0,29.39,29.4,29.38,29.39,12250.0
2020-12-29 13:55:00,29.41,29.45,29.4,29.44,10000.0,29.41,29.45,29.4,29.44,10000.0
2020-12-29 14:00:00,29.43,29.43,29.41,29.41,7960.0,29.43,29.43,29.41,29.41,7960.0
2020-12-29 14:05:00,29.41,29.43,29.39,29.43,20360.0,29.41,29.43,29.39,29.43,20360.0
2020-12-29 14:10:00,29.44,29.45,29.4,29.42,33600.0,29.44,29.45,29.4,29.42,33600.0
2020-12-29 14:15:00,29.42,29.45,29.4,29.43,22235.0,29.42,29.45,29.4,29.43,22235.0
2020-12-29 14:20:00,29.45,29.45,29.42,29.43,14450.0,29.45,29.45,29.42,29.43,14450.0
2020-12-29 14:25:00,29.43,29.44,29.42,29.42,20190.0,29.43,29.44,29.42,29.42,20190.0
2020-12-29 14:30:00,29.42,29.43,29.41,29.43,14250.0,29.42,29.43,29.41,29.43,14250.0
2020-12-29 14:35:00,29.43,29.45,29.41,29.43,21750.0,29.43,29.45,29.41,29.43,21750.0
2020-12-29 14:40:00,29.44,29.44,29.39,29.4,18500.0,29.44,29.44,29.39,29.4,18500.0
2020-12-29 14:45:00,29.41,29.43,29.4,29.41,26665.0,29.41,29.43,29.4,29.41,26665.0
2020-12-29 14:50:00,29.41,29.43,29.41,29.42,46020.0,29.41,29.43,29.41,29.42,46020.0
2020-12-29 14:55:00,29.41,29.46,29.41,29.45,18805.0,29.41,29.46,29.41,29.45,18805.0
2020-12-29 15:00:00,29.45,29.46,29.41,29.43,14510.0,29.45,29.46,29.41,29.43,14510.0
2020-12-29 15:05:00,29.43,29.44,29.43,29.44,4000.0,29.43,29.44,29.43,29.44,4000.0
2020-12-29 15:10:00,29.44,29.5,29.44,29.5,17965.0,29.44,29.5,29.44,29.5,17965.0
2020-12-29 15:15:00,29.5,29.54,29.47,29.47,20110.0,29.5,29.54,29.47,29.47,20110.0
2020-12-29 15:20:00,29.48,29.5,29.47,29.49,12305.0,29.48,29.5,29.47,29.49,12305.0
2020-12-29 15:25:00,29.49,29.49,29.44,29.47,16485.0,29.49,29.49,29.44,29.47,16485.0
2020-12-29 15:30:00,29.46,29.48,29.43,29.47,20590.0,29.46,29.48,29.43,29.47,20590.0
2020-12-29 15:35:00,29.48,29.49,29.43,29.49,162550.0,29.48,29.49,29.43,29.49,162550.0
2020-12-29 15:40:00,29.49,29.51,29.47,29.51,30825.0,29.49,29.51,29.47,29.51,30825.0
2020-12-29 15:45:00,29.51,29.52,29.47,29.48,48190.0,29.51,29.52,29.47,29.48,48190.0
2020-12-29 15:50:00,29.49,29.51,29.46,29.5,87780.0,29.49,29.51,29.46,29.5,87780.0
2020-12-29 15:55:00,29.49,29.51,29.47,29.48,113275.0,29.49,29.51,29.47,29.48,113275.0
2020-12-30 09:30:00,29.74,29.95,29.71,29.72,90645.0,29.74,29.95,29.71,29.72,90645.0
2020-12-30 09:35:00,29.65,29.88,29.53,29.88,17915.0,29.65,29.88,29.53,29.88,17915.0
2020-12-30 09:40:00,29.88,29.88,29.7,29.86,28275.0,29.88,29.88,29.7,29.86,28275.0
2020-12-30 09:45:00,29.83,29.89,29.78,29.87,34305.0,29.83,29.89,29.78,29.87,34305.0
2020-12-30 09:50:00,29.83,29.87,29.8,29.86,41385.0,29.83,29.87,29.8,29.86,41385.0
2020-12-30 09:55:00,29.88,29.93,29.82,29.85,29680.0,29.88,29.93,29.82,29.85,29680.0
2020-12-30 10:00:00,29.82,29.82,29.72,29.78,32435.0,29.82,29.82,29.72,29.78,32435.0
2020-12-30 10:05:00,29.78,29.79,29.69,29.71,15100.0,29.78,29.79,29.69,29.71,15100.0
2020-12-30 10:10:00,29.72,29.73,29.68,29.7,12750.0,29.72,29.73,29.68,29.7,12750.0
2020-12-30 10:15:00,29.68,29.81,29.68,29.8,8500.0,29.68,29.81,29.68,29.8,8500.0
2020-12-30 10:20:00,29.79,29.81,29.79,29.8,6500.0,29.79,29.81,29.79,29.8,6500.0
2020-12-30 10:25:00,29.8,29.81,29.73,29.74,17000.0,29.8,29.81,29.73,29.74,17000.0
2020-12-30 10:30:00,29.72,29.75,29.69,29.73,9500.0,29.72,29.75,29.69,29.73,9500.0
2020-12-30 10:35:00,29.72,29.73,29.59,29.59,31245.0,29.72,29.73,29.59,29.59,31245.0
2020-12-30 10:40:00,29.62,29.76,29.62,29.74,50120.0,29.62,29.76,29.62,29.74,50120.0
2020-12-30 10:45:00,29.74,29.75,29.7,29.75,15495.0,29.74,29.75,29.7,29.75,15495.0
2020-12-30 10:50:00,29.76,29.8,29.75,29.75,23025.0,29.76,29.8,29.75,29.75,23025.0
2020-12-30 10:55:00,29.75,29.78,29.74,29.78,9000.0,29.75,29.78,29.74,29.78,9000.0
2020-12-30 11:00:00,29.81,29.81,29.74,29.77,16610.0,29.81,29.81,29.74,29.77,16610.0
2020-12-30 11:05:00,29.76,29.77,29.73,29.73,13225.0,29.76,29.77,29.73,29.73,13225.0
2020-12-30 11:10:00,29.72,29.74,29.7,29.72,26515.0,29.72,29.74,29.7,29.72,26515.0
2020-12-30 11:15:00,29.73,29.73,29.7,29.72,23520.0,29.73,29.73,29.7,29.72,23520.0
2020-12-30 11:20:00,29.69,29.77,29.69,29.76,43875.0,29.69,29.77,29.69,29.76,43875.0
2020-12-30 11:25:00,29.76,29.81,29.75,29.79,35750.0,29.76,29.81,29.75,29.79,35750.0
2020-12-30 11:30:00,29.79,29.84,29.78,29.84,22105.0,29.79,29.84,29.78,29.84,22105.0
2020-12-30 11:35:00,29.86,29.9,29.84,29.85,19465.0,29.86,29.9,29.84,29.85,19465.0
2020-12-30 11:40:00,29.84,29.85,29.83,29.83,4000.0,29.84,29.85,29.83,29.83,4000.0
2020-12-30 11:45:00,29.83,29.85,29.8,29.84,17000.0,29.83,29.85,29.8,29.84,17000.0
2020-12-30 11:50:00,29.84,29.9,29.84,29.89,19200.0,29.84,29.9,29.84,29.89,19200.0
2020-12-30 11:55:00,29.9,29.91,29.84,29.84,31500.0,29.9,29.91,29.84,29.84,31500.0
2020-12-30 12:00:00,29.86,29.94,29.85,29.92,58800.0,29.86,29.94,29.85,29.92,58800.0
2020-12-30 12:05:00,29.92,29.93,29.9,29.93,14320.0,29.92,29.93,29.9,29.93,14320.0
2020-12-30 12:10:00,29.92,29.94,29.89,29.92,27000.0,29.92,29.94,29.89,29.92,27000.0
2020-12-30 12:15:00,29.9,29.91,29.89,29.89,15530.0,29.9,29.91,29.89,29.89,15530.0
2020-12-30 12:20:00,29.88,29.89,29.83,29.85,26930.0,29.88,29.89,29.83,29.85,26930.0
2020-12-30 12:25:00,29.85,29.89,29.84,29.88,22050.0,29.85,29.89,29.84,29.88,22050.0
2020-12-30 12:30:00,29.88,29.95,29.88,29.94,26795.0,29.88,29.95,29.88,29.94,26795.0
2020-12-30 12:35:00,29.92,29.92,29.9,29.91,18415.0,29.92,29.92,29.9,29.91,18415.0
2020-12-30 12:40:00,29.91,29.91,29.86,29.86,11055.0,29.91,29.91,29.86,29.86,11055.0
2020-12-30 12:45:00,29.85,29.85,29.83,29.83,18235.0,29.85,29.85,29.83,29.83,18235.0
2020-12-30 12:50:00,29.83,29.86,29.83,29.86,4555.0,29.83,29.86,29.83,29.86,4555.0
2020-12-30 12:55:00,29.85,29.88,29.85,29.88,8680.0,29.85,29.88,29.85,29.88,8680.0
2020-12-30 13:00:00,29.9,29.91,29.89,29.91,10150.0,29.9,29.91,29.89,29.91,10150.0
2020-12-30 13:05:00,29.9,29.9,29.84,29.84,11155.0,29.9,29.9,29.84,29.84,11155.0
2020-12-30 13:10:00,29.84,29.84,29.8,29.83,14690.0,29.84,29.84,29.8,29.83,14690.0
2020-12-30 13:15:00,29.84,29.85,29.81,29.81,18185.0,29.84,29.85,29.81,29.81,18185.0
2020-12-30 13:20:00,29.83,29.83,29.78,29.79,33905.0,29.83,29.83,29.78,29.79,33905.0
2020-12-30 13:25:00,29.81,29.81,29.78,29.78,25265.0,29.81,29.81,29.78,29.78,25265.0
2020-12-30 13:30:00,29.77,29.83,29.77,29.82,20000.0,29.77,29.83,29.77,29.82,20000.0
2020-12-30 13:35:00,29.81,29.83,29.8,29.82,11695.0,29.81,29.83,29.8,29.82,11695.0
2020-12-30 13:40:00,29.81,29.81,29.78,29.79,17000.0,29.81,29.81,29.78,29.79,17000.0
2020-12-30 13:45:00,29.79,29.83,29.77,29.82,24500.0,29.79,29.83,29.77,29.82,24500.0
2020-12-30 13:50:00,29.81,29.81,29.78,29.79,13000.0,29.81,29.81,29.78,29.79,13000.0
2020-12-30 13:55:00,29.79,29.79,29.77,29.77,6720.0,29.79,29.79,29.77,29.77,6720.0
2020-12-30 14:00:00,29.78,29.78,29.76,29.77,8000.0,29.78,29.78,29.76,29.77,8000.0
2020-12-30 14:05:00,29.78,29.78,29.75,29.75,7000.0,29.78,29.78,29.75,29.75,7000.0
2020-12-30 14:10:00,29.76,29.77,29.75,29.77,6000.0,29.76,29.77,29.75,29.77,6000.0
2020-12-30 14:15:00,29.77,29.78,29.76,29.77,8050.0,29.77,29.78,29.76,29.77,8050.0
2020-12-30 14:20:00,29.77,29.79,29.76,29.76,10750.0,29.77,29.79,29.76,29.76,10750.0
2020-12-30 14:25:00,29.76,29.77,29.76,29.77,8635.0,29.76,29.77,29.76,29.77,8635.0
2020-12-30 14:30:00,29.77,29.78,29.68,29.68,25475.0,29.77,29.78,29.68,29.68,25475.0
2020-12-30 14:35:00,29.67,29.7,29.67,29.68,4175.0,29.67,29.7,29.67,29.68,4175.0
2020-12-30 14:40:00,29.68,29.69,29.65,29.66,6000.0,29.68,29.69,29.65,29.66,6000.0
2020-12-30 14:45:00,29.66,29.69,29.65,29.66,21925.0,29.66,29.69,29.65,29.66,21925.0
2020-12-30 14:50:00,29.66,29.67,29.64,29.64,19670.0,29.66,29.67,29.64,29.64,19670.0
2020-12-30 14:55:00,29.64,29.64,29.61,29.62,19375.0,29.64,29.64,29.61,29.62,19375.0
2020-12-30 15:00:00,29.64,29.64,29.6,29.63,19435.0,29.64,29.64,29.6,29.63,19435.0
2020-12-30 15:05:00,29.63,29.67,29.61,29.67,14000.0,29.63,29.67,29.61,29.67,14000.0
2020-12-30 15:10:00,29.64,29.64,29.61,29.62,14410.0,29.64,29.64,29.61,29.62,14410.0
2020-12-30 15:15:00,29.62,29.62,29.58,29.58,11000.0,29.62,29.62,29.58,29.58,11000.0
2020-12-30 15:20:00,29.58,29.64,29.57,29.63,16725.0,29.58,29.64,29.57,29.63,16725.0
2020-12-30 15:25:00,29.63,29.64,29.6,29.61,20500.0,29.63,29.64,29.6,29.61,20500.0
2020-12-30 15:30:00,29.61,29.62,29.6,29.62,26415.0,29.61,29.62,29.6,29.62,26415.0
2020-12-30 15:35:00,29.61,29.65,29.6,29.65,74765.0,29.61,29.65,29.6,29.65,74765.0
2020-12-30 15:40:00,29.65,29.65,29.61,29.62,43210.0,29.65,29.65,29.61,29.62,43210.0
2020-12-30 15:45:00,29.62,29.63,29.59,29.6,34600.0,29.62,29.63,29.59,29.6,34600.0
2020-12-30 15:50:00,29.6,29.65,29.59,29.59,85660.0,29.6,29.65,29.59,29.59,85660.0
2020-12-30 15:55:00,29.59,29.65,29.58,29.61,112635.0,29.59,29.65,29.58,29.61,112635.0
2020-12-31 09:30:00,29.7,29.74,29.56,29.56,43895.0,29.7,29.74,29.56,29.56,43895.0
2020-12-31 09:35:00,29.52,29.61,29.51,29.61,7610.0,29.52,29.61,29.51,29.61,7610.0
2020-12-31 09:40:00,29.62,29.65,29.53,29.53,15250.0,29.62,29.65,29.53,29.53,15250.0
2020-12-31 09:45:00,29.59,29.59,29.47,29.52,8170.0,29.59,29.59,29.47,29.52,8170.0
2020-12-31 09:50:00,29.49,29.55,29.46,29.55,11750.0,29.49,29.55,29.46,29.55,11750.0
2020-12-31 09:55:00,29.56,29.65,29.56,29.65,12475.0,29.56,29.65,29.56,29.65,12475.0
2020-12-31 10:00:00,29.65,29.7,29.65,29.7,2340.0,29.65,29.7,29.65,29.7,2340.0
2020-12-31 10:05:00,29.7,29.7,29.62,29.65,16115.0,29.7,29.7,29.62,29.65,16115.0
2020-12-31 10:10:00,29.65,29.65,29.58,29.59,9500.0,29.65,29.65,29.58,29.59,9500.0
2020-12-31 10:15:00,29.59,29.67,29.56,29.67,10500.0,29.59,29.67,29.56,29.67,10500.0
2020-12-31 10:20:00,29.65,29.65,29.6,29.6,5095.0,29.65,29.65,29.6,29.6,5095.0
2020-12-31 10:25:00,29.64,29.65,29.64,29.65,1000.0,29.64,29.65,29.64,29.65,1000.0
2020-12-31 10:30:00,29.67,29.67,29.65,29.67,4185.0,29.67,29.67,29.65,29.67,4185.0
2020-12-31 10:35:00,29.65,29.65,29.6,29.6,9890.0,29.65,29.65,29.6,29.6,9890.0
2020-12-31 10:40:00,29.62,29.62,29.58,29.58,5000.0,29.62,29.62,29.58,29.58,5000.0
2020-12-31 10:45:00,29.62,29.62,29.55,29.55,12945.0,29.62,29.62,29.55,29.55,12945.0
2020-12-31 10:50:00,29.56,29.58,29.55,29.57,10750.0,29.56,29.58,29.55,29.57,10750.0
2020-12-31 10:55:00,29.56,29.57,29.54,29.57,10005.0,29.56,29.57,29.54,29.57,10005.0
2020-12-31 11:00:00,29.57,29.6,29.56,29.6,17020.0,29.57,29.6,29.56,29.6,17020.0
2020-12-31 11:05:00,29.58,29.59,29.56,29.59,10240.0,29.58,29.59,29.56,29.59,10240.0
2020-12-31 11:10:00,29.61,29.62,29.56,29.61,8000.0,29.61,29.62,29.56,29.61,8000.0
2020-12-31 11:15:00,29.63,29.64,29.6,29.64,9040.0,29.63,29.64,29.6,29.64,9040.0
2020-12-31 11:20:00,29.63,29.69,29.63,29.65,12560.0,29.63,29.69,29.63,29.65,12560.0
2020-12-31 11:25:00,29.65,29.65,29.63,29.65,2950.0,29.65,29.65,29.63,29.65,2950.0
2020-12-31 11:30:00,29.64,29.64,29.61,29.61,1000.0,29.64,29.64,29.61,29.61,1000.0
2020-12-31 11:35:00,29.57,29.6,29.57,29.6,3020.0,29.57,29.6,29.57,29.6,3020.0
2020-12-31 11:40:00,29.6,29.61,29.54,29.55,4000.0,29.6,29.61,29.54,29.55,4000.0
2020-12-31 11:45:00,29.56,29.57,29.54,29.54,2000.0,29.56,29.57,29.54,29.54,2000.0
2020-12-31 11:50:00,29.56,29.59,29.49,29.53,11070.0,29.56,29.59,29.49,29.53,11070.0
2020-12-31 11:55:00,29.55,29.55,29.5,29.53,11025.0,29.55,29.55,29.5,29.53,11025.0
2020-12-31 12:00:00,29.52,29.54,29.5,29.53,8585.0,29.52,29.54,29.5,29.53,8585.0
2020-12-31 12:05:00,29.52,29.53,29.47,29.53,31900.0,29.52,29.53,29.47,29.53,31900.0
2020-12-31 12:10:00,29.54,29.54,29.52,29.54,2050.0,29.54,29.54,29.52,29.54,2050.0
2020-12-31 12:15:00,29.53,29.53,29.49,29.49,3025.0,29.53,29.53,29.49,29.49,3025.0
2020-12-31 12:20:00,29.51,29.53,29.49,29.49,6830.0,29.51,29.53,29.49,29.49,6830.0
2020-12-31 12:25:00,29.52,29.52,29.46,29.48,8570.0,29.52,29.52,29.46,29.48,8570.0
2020-12-31 12:30:00,29.46,29.49,29.45,29.46,4500.0,29.46,29.49,29.45,29.46,4500.0
2020-12-31 12:35:00,29.46,29.5,29.45,29.49,14720.0,29.46,29.5,29.45,29.49,14720.0
2020-12-31 12:40:00,29.49,29.52,29.48,29.52,3565.0,29.49,29.52,29.48,29.52,3565.0
2020-12-31 12:45:00,29.54,29.54,29.53,29.53,2000.0,29.54,29.54,29.53,29.53,2000.0
2020-12-31 12:50:00,29.53,29.58,29.53,29.57,9500.0,29.53,29.58,29.53,29.57,9500.0
2020-12-31 12:55:00,29.55,29.62,29.54,29.62,23580.0,29.55,29.62,29.54,29.62,23580.0
2020-12-31 13:00:00,29.64,29.67,29.64,29.66,2000.0,29.64,29.67,29.64,29.66,2000.0
2020-12-31 13:05:00,29.66,29.68,29.65,29.65,3000.0,29.66,29.68,29.65,29.65,3000.0
2020-12-31 13:10:00,29.66,29.67,29.64,29.64,1500.0,29.66,29.67,29.64,29.64,1500.0
2020-12-31 13:15:00,29.6,29.64,29.59,29.61,20355.0,29.6,29.64,29.59,29.61,20355.0
2020-12-31 13:20:00,29.62,29.62,29.57,29.58,6705.0,29.62,29.62,29.57,29.58,6705.0
2020-12-31 13:25:00,29.59,29.59,29.59,29.59,1000.0,29.59,29.59,29.59,29.59,1000.0
2020-12-31 13:30:00,29.6,29.64,29.6,29.63,5250.0,29.6,29.64,29.6,29.63,5250.0
2020-12-31 13:35:00,29.65,29.65,29.62,29.62,1000.0,29.65,29.65,29.62,29.62,1000.0
2020-12-31 13:40:00,29.64,29.66,29.61,29.62,11360.0,29.64,29.66,29.61,29.62,11360.0
2020-12-31 13:45:00,29.66,29.68,29.65,29.68,3000.0,29.66,29.68,29.65,29.68,3000.0
2020-12-31 13:50:00,29.7,29.71,29.66,29.66,8500.0,29.7,29.71,29.66,29.66,8500.0
2020-12-31 13:55:00,29.67,29.67,29.65,29.66,5750.0,29.67,29.67,29.65,29.66,5750.0
2020-12-31 14:00:00,29.66,29.67,29.65,29.65,13030.0,29.66,29.67,29.65,29.65,13030.0
2020-12-31 14:05:00,29.67,29.7,29.67,29.7,10545.0,29.67,29.7,29.67,29.7,10545.0
2020-12-31 14:10:00,29.7,29.72,29.65,29.72,12375.0,29.7,29.72,29.65,29.72,12375.0
2020-12-31 14:15:00,29.73,29.75,29.73,29.74,7000.0,29.73,29.75,29.73,29.74,7000.0
2020-12-31 14:20:00,29.75,29.77,29.75,29.76,15500.0,29.75,29.77,29.75,29.76,15500.0
2020-12-31 14:25:00,29.78,29.78,29.74,29.76,9000.0,29.78,29.78,29.74,29.76,9000.0
2020-12-31 14:30:00,29.76,29.8,29.75,29.8,29005.0,29.76,29.8,29.75,29.8,29005.0
2020-12-31 14:35:00,29.78,29.8,29.76,29.76,10975.0,29.78,29.8,29.76,29.76,10975.0
2020-12-31 14:40:00,29.75,29.76,29.74,29.75,8680.0,29.75,29.76,29.74,29.75,8680.0
2020-12-31 14:45:00,29.75,29.79,29.75,29.76,18405.0,29.75,29.79,29.75,29.76,18405.0
2020-12-31 14:50:00,29.78,29.78,29.76,29.76,3625.0,29.78,29.78,29.76,29.76,3625.0
2020-12-31 14:55:00,29.76,29.77,29.72,29.76,15240.0,29.76,29.77,29.72,29.76,15240.0
2020-12-31 15:00:00,29.77,29.8,29.77,29.78,6500.0,29.77,29.8,29.77,29.78,6500.0
2020-12-31 15:05:00,29.78,29.79,29.78,29.79,7000.0,29.78,29.79,29.78,29.79,7000.0
2020-12-31 15:10:00,29.79,29.79,29.73,29.75,37555.0,29.79,29.79,29.73,29.75,37555.0
2020-12-31 15:15:00,29.75,29.76,29.67,29.7,13435.0,29.75,29.76,29.67,29.7,13435.0
2020-12-31 15:20:00,29.69,29.72,29.67,29.68,9000.0,29.69,29.72,29.67,29.68,9000.0
2020-12-31 15:25:00,29.7,29.71,29.68,29.7,11865.0,29.7,29.71,29.68,29.7,11865.0
2020-12-31 15:30:00,29.7,29.71,29.67,29.68,22010.0,29.7,29.71,29.67,29.68,22010.0
2020-12-31 15:35:00,29.7,29.7,29.67,29.68,20150.0,29.7,29.7,29.67,29.68,20150.0
2020-12-31 15:40:00,29.69,29.69,29.64,29.65,27730.0,29.69,29.69,29.64,29.65,27730.0
2020-12-31 15:45:00,29.65,29.7,29.64,29.69,33370.0,29.65,29.7,29.64,29.69,33370.0
2020-12-31 15:50:00,29.7,29.74,29.6,29.64,104435.0,29.7,29.74,29.6,29.64,104435.0
2020-12-31 15:55:00,29.63,29.73,29.62,29.68,110815.0,29.63,29.73,29.62,29.68,110815.0
2021-01-04 09:30:00,29.91,29.93,29.53,29.61,182865.0,29.91,29.93,29.53,29.61,182865.0
2021-01-04 09:35:00,29.54,29.59,29.36,29.41,48820.0,29.54,29.59,29.36,29.41,48820.0
2021-01-04 09:40:00,29.37,29.4,29.25,29.33,43815.0,29.37,29.4,29.25,29.33,43815.0
2021-01-04 09:45:00,29.31,29.48,29.26,29.37,51865.0,29.31,29.48,29.26,29.37,51865.0
2021-01-04 09:50:00,29.4,29.54,29.38,29.53,23760.0,29.4,29.54,29.38,29.53,23760.0
2021-01-04 09:55:00,29.52,29.55,29.34,29.4,18500.0,29.52,29.55,29.34,29.4,18500.0
2021-01-04 10:00:00,29.4,29.48,29.31,29.32,30425.0,29.4,29.48,29.31,29.32,30425.0
2021-01-04 10:05:00,29.35,29.41,29.28,29.28,36000.0,29.35,29.41,29.28,29.28,36000.0
2021-01-04 10:10:00,29.32,29.32,29.23,29.27,39200.0,29.32,29.32,29.23,29.27,39200.0
2021-01-04 10:15:00,29.27,29.37,29.27,29.34,16550.0,29.27,29.37,29.27,29.34,16550.0
2021-01-04 10:20:00,29.34,29.45,29.31,29.4,26750.0,29.34,29.45,29.31,29.4,26750.0
2021-01-04 10:25:00,29.37,29.42,29.36,29.41,20000.0,29.37,29.42,29.36,29.41,20000.0
2021-01-04 10:30:00,29.37,29.4,29.31,29.32,30105.0,29.37,29.4,29.31,29.32,30105.0
2021-01-04 10:35:00,29.32,29.32,29.23,29.24,16360.0,29.32,29.32,29.23,29.24,16360.0
2021-01-04 10:40:00,29.29,29.29,29.24,29.28,19150.0,29.29,29.29,29.24,29.28,19150.0
2021-01-04 10:45:00,29.27,29.27,29.14,29.22,49640.0,29.27,29.27,29.14,29.22,49640.0
2021-01-04 10:50:00,29.22,29.25,29.1,29.17,38730.0,29.22,29.25,29.1,29.17,38730.0
2021-01-04 10:55:00,29.18,29.2,28.93,28.93,59100.0,29.18,29.2,28.93,28.93,59100.0
2021-01-04 11:00:00,28.95,29.03,28.89,28.91,66140.0,28.95,29.03,28.89,28.91,66140.0
2021-01-04 11:05:00,28.95,28.95,28.86,28.91,23880.0,28.95,28.95,28.86,28.91,23880.0
2021-01-04 11:10:00,28.9,28.98,28.89,28.97,37195.0,28.9,28.98,28.89,28.97,37195.0
2021-01-04 11:15:00,28.93,29.05,28.93,29.05,28655.0,28.93,29.05,28.93,29.05,28655.0
2021-01-04 11:20:00,29.05,29.09,29.01,29.02,20750.0,29.05,29.09,29.01,29.02,20750.0
2021-01-04 11:25:00,29.01,29.07,28.92,28.98,60220.0,29.01,29.07,28.92,28.98,60220.0
2021-01-04 11:30:00,28.98,29.01,28.91,28.92,37315.0,28.98,29.01,28.91,28.92,37315.0
2021-01-04 11:35:00,28.94,28.94,28.88,28.91,25045.0,28.94,28.94,28.88,28.91,25045.0
2021-01-04 11:40:00,28.91,28.91,28.87,28.87,20955.0,28.91,28.91,28.87,28.87,20955.0
2021-01-04 11:45:00,28.87,28.93,28.87,28.92,38545.0,28.87,28.93,28.87,28.92,38545.0
2021-01-04 11:50:00,28.92,28.92,28.82,28.82,24670.0,28.92,28.92,28.82,28.82,24670.0
2021-01-04 11:55:00,28.83,28.84,28.74,28.74,31775.0,28.83,28.84,28.74,28.74,31775.0
2021-01-04 12:00:00,28.77,28.77,28.63,28.68,29005.0,28.77,28.77,28.63,28.68,29005.0
2021-01-04 12:05:00,28.67,28.71,28.6,28.6,184045.0,28.67,28.71,28.6,28.6,184045.0
2021-01-04 12:10:00,28.63,28.65,28.57,28.63,29640.0,28.63,28.65,28.57,28.63,29640.0
2021-01-04 12:15:00,28.62,28.74,28.59,28.72,27350.0,28.62,28.74,28.59,28.72,27350.0
2021-01-04 12:20:00,28.74,28.88,28.73,28.85,19725.0,28.74,28.88,28.73,28.85,19725.0
2021-01-04 12:25:00,28.87,28.88,28.81,28.81,14445.0,28.87,28.88,28.81,28.81,14445.0
2021-01-04 12:30:00,28.79,28.82,28.76,28.79,11670.0,28.79,28.82,28.76,28.79,11670.0
2021-01-04 12:35:00,28.8,28.82,28.73,28.77,19480.0,28.8,28.82,28.73,28.77,19480.0
2021-01-04 12:40:00,28.75,28.75,28.7,28.71,13690.0,28.75,28.75,28.7,28.71,13690.0
2021-01-04 12:45:00,28.69,28.71,28.67,28.71,11920.0,28.69,28.71,28.67,28.71,11920.0
2021-01-04 12:50:00,28.69,28.82,28.68,28.82,10000.0,28.69,28.82,28.68,28.82,10000.0
2021-01-04 12:55:00,28.84,28.89,28.83,28.88,21460.0,28.84,28.89,28.83,28.88,21460.0
2021-01-04 13:00:00,28.87,28.9,28.85,28.9,27770.0,28.87,28.9,28.85,28.9,27770.0
2021-01-04 13:05:00,28.9,28.96,28.88,28.92,29015.0,28.9,28.96,28.88,28.92,29015.0
2021-01-04 13:10:00,28.94,29.01,28.93,29.0,49160.0,28.94,29.01,28.93,29.0,49160.0
2021-01-04 13:15:00,29.0,29.01,28.95,28.95,14135.0,29.0,29.01,28.95,28.95,14135.0
2021-01-04 13:20:00,28.98,29.02,28.97,29.02,16095.0,28.98,29.02,28.97,29.02,16095.0
2021-01-04 13:25:00,29.02,29.05,29.0,29.0,16000.0,29.02,29.05,29.0,29.0,16000.0
2021-01-04 13:30:00,29.01,29.01,28.95,28.95,13290.0,29.01,29.01,28.95,28.95,13290.0
2021-01-04 13:35:00,28.98,29.02,28.97,28.98,50630.0,28.98,29.02,28.97,28.98,50630.0
2021-01-04 13:40:00,28.99,29.02,28.99,29.01,42270.0,28.99,29.02,28.99,29.01,42270.0
2021-01-04 13:45:00,29.02,29.03,28.97,29.0,12695.0,29.02,29.03,28.97,29.0,12695.0
2021-01-04 13:50:00,29.02,29.03,28.98,29.02,14525.0,29.02,29.03,28.98,29.02,14525.0
2021-01-04 13:55:00,29.03,29.08,29.03,29.04,12500.0,29.03,29.08,29.03,29.04,12500.0
2021-01-04 14:00:00,29.06,29.06,29.01,29.04,15355.0,29.06,29.06,29.01,29.04,15355.0
2021-01-04 14:05:00,29.04,29.04,28.96,28.96,11875.0,29.04,29.04,28.96,28.96,11875.0
2021-01-04 14:10:00,28.95,29.05,28.92,29.05,34220.0,28.95,29.05,28.92,29.05,34220.0
2021-01-04 14:15:00,29.02,29.06,29.02,29.02,18000.0,29.02,29.06,29.02,29.02,18000.0
2021-01-04 14:20:00,29.02,29.02,28.98,29.0,16860.0,29.02,29.02,28.98,29.0,16860.0
2021-01-04 14:25:00,28.99,29.02,28.95,28.96,27415.0,28.99,29.02,28.95,28.96,27415.0
2021-01-04 14:30:00,28.97,28.99,28.94,28.96,19740.0,28.97,28.99,28.94,28.96,19740.0
2021-01-04 14:35:00,28.97,28.98,28.92,28.93,20000.0,28.97,28.98,28.92,28.93,20000.0
2021-01-04 14:40:00,28.91,28.93,28.88,28.93,25425.0,28.91,28.93,28.88,28.93,25425.0
2021-01-04 14:45:00,28.94,28.95,28.88,28.89,26805.0,28.94,28.95,28.88,28.89,26805.0
2021-01-04 14:50:00,28.9,28.9,28.86,28.87,25680.0,28.9,28.9,28.86,28.87,25680.0
2021-01-04 14:55:00,28.86,28.96,28.85,28.95,25330.0,28.86,28.96,28.85,28.95,25330.0
2021-01-04 15:00:00,28.96,28.98,28.9,28.9,30590.0,28.96,28.98,28.9,28.9,30590.0
2021-01-04 15:05:00,28.92,28.97,28.92,28.96,28715.0,28.92,28.97,28.92,28.96,28715.0
2021-01-04 15:10:00,28.96,29.0,28.95,28.99,18100.0,28.96,29.0,28.95,28.99,18100.0
2021-01-04 15:15:00,28.97,28.99,28.93,28.94,18725.0,28.97,28.99,28.93,28.94,18725.0
2021-01-04 15:20:00,28.94,28.94,28.89,28.92,13145.0,28.94,28.94,28.89,28.92,13145.0
2021-01-04 15:25:00,28.9,29.0,28.9,29.0,40770.0,28.9,29.0,28.9,29.0,40770.0
2021-01-04 15:30:00,28.99,29.07,28.96,29.07,44470.0,28.99,29.07,28.96,29.07,44470.0
2021-01-04 15:35:00,29.08,29.16,29.08,29.14,62220.0,29.08,29.16,29.08,29.14,62220.0
2021-01-04 15:40:00,29.14,29.16,29.11,29.15,60075.0,29.14,29.16,29.11,29.15,60075.0
2021-01-04 15:45:00,29.16,29.19,29.16,29.19,58740.0,29.16,29.19,29.16,29.19,58740.0
2021-01-04 15:50:00,29.2,29.22,29.13,29.16,176430.0,29.2,29.22,29.13,29.16,176430.0
2021-01-04 15:55:00,29.15,29.16,29.09,29.1,230985.0,29.15,29.16,29.09,29.1,230985.0
2021-01-05 09:30:00,28.37,28.38,28.03,28.14,320790.0,28.37,28.38,28.03,28.14,320790.0
2021-01-05 09:35:00,28.15,28.24,28.1,28.2,80350.0,28.15,28.24,28.1,28.2,80350.0
2021-01-05 09:40:00,28.22,28.35,28.22,28.33,74480.0,28.22,28.35,28.22,28.33,74480.0
2021-01-05 09:45:00,28.33,28.46,28.32,28.44,76655.0,28.33,28.46,28.32,28.44,76655.0
2021-01-05 09:50:00,28.44,28.47,28.38,28.44,65415.0,28.44,28.47,28.38,28.44,65415.0
2021-01-05 09:55:00,28.46,28.51,28.41,28.45,42090.0,28.46,28.51,28.41,28.45,42090.0
2021-01-05 10:00:00,28.46,28.54,28.42,28.48,52825.0,28.46,28.54,28.42,28.48,52825.0
2021-01-05 10:05:00,28.48,28.5,28.45,28.48,42875.0,28.48,28.5,28.45,28.48,42875.0
2021-01-05 10:10:00,28.51,28.51,28.42,28.43,22590.0,28.51,28.51,28.42,28.43,22590.0
2021-01-05 10:15:00,28.42,28.44,28.3,28.31,71470.0,28.42,28.44,28.3,28.31,71470.0
2021-01-05 10:20:00,28.3,28.33,28.25,28.27,31120.0,28.3,28.33,28.25,28.27,31120.0
2021-01-05 10:25:00,28.27,28.33,28.25,28.33,51510.0,28.27,28.33,28.25,28.33,51510.0
2021-01-05 10:30:00,28.31,28.31,28.23,28.28,29565.0,28.31,28.31,28.23,28.28,29565.0
2021-01-05 10:35:00,28.26,28.31,28.22,28.25,37260.0,28.26,28.31,28.22,28.25,37260.0
2021-01-05 10:40:00,28.25,28.33,28.22,28.24,31405.0,28.25,28.33,28.22,28.24,31405.0
2021-01-05 10:45:00,28.24,28.31,28.2,28.29,27500.0,28.24,28.31,28.2,28.29,27500.0
2021-01-05 10:50:00,28.27,28.32,28.26,28.32,63595.0,28.27,28.32,28.26,28.32,63595.0
2021-01-05 10:55:00,28.32,28.33,28.11,28.14,41885.0,28.32,28.33,28.11,28.14,41885.0
2021-01-05 11:00:00,28.14,28.16,28.1,28.14,24190.0,28.14,28.16,28.1,28.14,24190.0
2021-01-05 11:05:00,28.14,28.2,28.14,28.14,19455.0,28.14,28.2,28.14,28.14,19455.0
2021-01-05 11:10:00,28.14,28.16,28.1,28.15,16630.0,28.14,28.16,28.1,28.15,16630.0
2021-01-05 11:15:00,28.16,28.16,28.06,28.1,37910.0,28.16,28.16,28.06,28.1,37910.0
2021-01-05 11:20:00,28.09,28.14,28.08,28.13,14305.0,28.09,28.14,28.08,28.13,14305.0
2021-01-05 11:25:00,28.12,28.17,28.12,28.16,35000.0,28.12,28.17,28.12,28.16,35000.0
2021-01-05 11:30:00,28.17,28.2,28.14,28.17,17295.0,28.17,28.2,28.14,28.17,17295.0
2021-01-05 11:35:00,28.16,28.2,28.14,28.15,16360.0,28.16,28.2,28.14,28.15,16360.0
2021-01-05 11:40:00,28.16,28.18,28.11,28.12,13970.0,28.16,28.18,28.11,28.12,13970.0
2021-01-05 11:45:00,28.1,28.15,28.09,28.11,24190.0,28.1,28.15,28.09,28.11,24190.0
2021-01-05 11:50:00,28.12,28.17,28.12,28.16,20600.0,28.12,28.17,28.12,28.16,20600.0
2021-01-05 11:55:00,28.15,28.18,28.13,28.13,11080.0,28.15,28.18,28.13,28.13,11080.0
2021-01-05 12:00:00,28.14,28.14,28.1,28.12,9810.0,28.14,28.14,28.1,28.12,9810.0
2021-01-05 12:05:00,28.12,28.15,28.1,28.1,22900.0,28.12,28.15,28.1,28.1,22900.0
2021-01-05 12:10:00,28.11,28.13,28.09,28.1,11180.0,28.11,28.13,28.09,28.1,11180.0
2021-01-05 12:15:00,28.09,28.09,28.05,28.08,15500.0,28.09,28.09,28.05,28.08,15500.0
2021-01-05 12:20:00,28.08,28.09,28.05,28.08,13285.0,28.08,28.09,28.05,28.08,13285.0
2021-01-05 12:25:00,28.08,28.09,28.04,28.04,20120.0,28.08,28.09,28.04,28.04,20120.0
2021-01-05 12:30:00,28.06,28.09,28.05,28.08,23940.0,28.06,28.09,28.05,28.08,23940.0
2021-01-05 12:35:00,28.07,28.07,28.01,28.06,20800.0,28.07,28.07,28.01,28.06,20800.0
2021-01-05 12:40:00,28.06,28.06,27.99,28.0,25260.0,28.06,28.06,27.99,28.0,25260.0
2021-01-05 12:45:00,28.0,28.03,27.98,27.98,13320.0,28.0,28.03,27.98,27.98,13320.0
2021-01-05 12:50:00,27.98,28.01,27.97,27.99,15735.0,27.98,28.01,27.97,27.99,15735.0
2021-01-05 12:55:00,27.99,28.06,27.99,28.05,20360.0,27.99,28.06,27.99,28.05,20360.0
2021-01-05 13:00:00,28.06,28.08,28.05,28.08,15805.0,28.06,28.08,28.05,28.08,15805.0
2021-01-05 13:05:00,28.08,28.1,28.06,28.08,17305.0,28.08,28.1,28.06,28.08,17305.0
2021-01-05 13:10:00,28.07,28.08,28.05,28.07,17905.0,28.07,28.08,28.05,28.07,17905.0
2021-01-05 13:15:00,28.07,28.08,28.04,28.04,10100.0,28.07,28.08,28.04,28.04,10100.0
2021-01-05 13:20:00,28.06,28.08,28.04,28.05,20000.0,28.06,28.08,28.04,28.05,20000.0
2021-01-05 13:25:00,28.04,28.09,28.04,28.07,23655.0,28.04,28.09,28.04,28.07,23655.0
2021-01-05 13:30:00,28.09,28.12,28.09,28.11,30275.0,28.09,28.12,28.09,28.11,30275.0
2021-01-05 13:35:00,28.11,28.14,28.11,28.14,13000.0,28.11,28.14,28.11,28.14,13000.0
2021-01-05 13:40:00,28.14,28.16,28.14,28.16,11570.0,28.14,28.16,28.14,28.16,11570.0
2021-01-05 13:45:00,28.17,28.22,28.17,28.22,8500.0,28.17,28.22,28.17,28.22,8500.0
2021-01-05 13:50:00,28.22,28.26,28.22,28.22,24570.0,28.22,28.26,28.22,28.22,24570.0
2021-01-05 13:55:00,28.21,28.24,28.18,28.19,16360.0,28.21,28.24,28.18,28.19,16360.0
2021-01-05 14:00:00,28.22,28.28,28.22,28.26,15390.0,28.22,28.28,28.22,28.26,15390.0
2021-01-05 14:05:00,28.27,28.3,28.26,28.28,41490.0,28.27,28.3,28.26,28.28,41490.0
2021-01-05 14:10:00,28.28,28.29,28.26,28.28,21880.0,28.28,28.29,28.26,28.28,21880.0
2021-01-05 14:15:00,28.27,28.29,28.19,28.24,168715.0,28.27,28.29,28.19,28.24,168715.0
2021-01-05 14:20:00,28.23,28.24,28.22,28.24,28100.0,28.23,28.24,28.22,28.24,28100.0
2021-01-05 14:25:00,28.24,28.25,28.2,28.2,38235.0,28.24,28.25,28.2,28.2,38235.0
2021-01-05 14:30:00,28.2,28.23,28.2,28.23,33590.0,28.2,28.23,28.2,28.23,33590.0
2021-01-05 14:35:00,28.23,28.25,28.23,28.24,15830.0,28.23,28.25,28.23,28.24,15830.0
2021-01-05 14:40:00,28.25,28.25,28.21,28.22,53565.0,28.25,28.25,28.21,28.22,53565.0
2021-01-05 14:45:00,28.21,28.22,28.18,28.19,40850.0,28.21,28.22,28.18,28.19,40850.0
2021-01-05 14:50:00,28.18,28.2,28.11,28.11,73680.0,28.18,28.2,28.11,28.11,73680.0
2021-01-05 14:55:00,28.14,28.16,28.1,28.1,38520.0,28.14,28.16,28.1,28.1,38520.0
2021-01-05 15:00:00,28.13,28.18,28.12,28.17,24500.0,28.13,28.18,28.12,28.17,24500.0
2021-01-05 15:05:00,28.17,28.24,28.17,28.23,54960.0,28.17,28.24,28.17,28.23,54960.0
2021-01-05 15:10:00,28.23,28.24,28.21,28.22,40065.0,28.23,28.24,28.21,28.22,40065.0
2021-01-05 15:15:00,28.22,28.24,28.2,28.21,53460.0,28.22,28.24,28.2,28.21,53460.0
2021-01-05 15:20:00,28.21,28.23,28.18,28.2,100185.0,28.21,28.23,28.18,28.2,100185.0
2021-01-05 15:25:00,28.2,28.22,28.18,28.21,45245.0,28.2,28.22,28.18,28.21,45245.0
2021-01-05 15:30:00,28.21,28.23,28.2,28.22,113840.0,28.21,28.23,28.2,28.22,113840.0
2021-01-05 15:35:00,28.22,28.23,28.18,28.19,82530.0,28.22,28.23,28.18,28.19,82530.0
2021-01-05 15:40:00,28.19,28.29,28.18,28.28,151995.0,28.19,28.29,28.18,28.28,151995.0
2021-01-05 15:45:00,28.27,28.33,28.27,28.32,124735.0,28.27,28.33,28.27,28.32,124735.0
2021-01-05 15:50:00,28.33,28.37,28.3,28.37,147375.0,28.33,28.37,28.3,28.37,147375.0
2021-01-05 15:55:00,28.36,28.37,28.33,28.34,265185.0,28.36,28.37,28.33,28.34,265185.0
2021-01-06 09:30:00,27.7,27.75,27.46,27.46,221400.0,27.7,27.75,27.46,27.46,221400.0
2021-01-06 09:35:00,27.53,27.84,27.53,27.79,79965.0,27.53,27.84,27.53,27.79,79965.0
2021-01-06 09:40:00,27.79,27.84,27.7,27.7,31880.0,27.79,27.84,27.7,27.7,31880.0
2021-01-06 09:45:00,27.69,27.74,27.55,27.68,24130.0,27.69,27.74,27.55,27.68,24130.0
2021-01-06 09:50:00,27.64,27.69,27.53,27.69,20750.0,27.64,27.69,27.53,27.69,20750.0
2021-01-06 09:55:00,27.66,27.68,27.56,27.56,36875.0,27.66,27.68,27.56,27.56,36875.0
2021-01-06 10:00:00,27.56,27.64,27.46,27.58,76260.0,27.56,27.64,27.46,27.58,76260.0
2021-01-06 10:05:00,27.55,27.65,27.5,27.65,66685.0,27.55,27.65,27.5,27.65,66685.0
2021-01-06 10:10:00,27.65,27.78,27.65,27.75,53455.0,27.65,27.78,27.65,27.75,53455.0
2021-01-06 10:15:00,27.76,27.85,27.76,27.82,35270.0,27.76,27.85,27.76,27.82,35270.0
2021-01-06 10:20:00,27.82,27.87,27.79,27.86,47045.0,27.82,27.87,27.79,27.86,47045.0
2021-01-06 10:25:00,27.86,27.91,27.85,27.89,55790.0,27.86,27.91,27.85,27.89,55790.0
2021-01-06 10:30:00,27.9,27.99,27.87,27.94,31680.0,27.9,27.99,27.87,27.94,31680.0
2021-01-06 10:35:00,27.93,27.97,27.89,27.9,33480.0,27.93,27.97,27.89,27.9,33480.0
2021-01-06 10:40:00,27.91,27.97,27.89,27.97,49565.0,27.91,27.97,27.89,27.97,49565.0
2021-01-06 10:45:00,27.93,28.08,27.93,28.06,68215.0,27.93,28.08,27.93,28.06,68215.0
2021-01-06 10:50:00,28.04,28.11,28.03,28.05,79890.0,28.04,28.11,28.03,28.05,79890.0
2021-01-06 10:55:00,28.05,28.05,27.98,27.99,27600.0,28.05,28.05,27.98,27.99,27600.0
2021-01-06 11:00:00,27.99,28.01,27.96,27.99,24640.0,27.99,28.01,27.96,27.99,24640.0
2021-01-06 11:05:00,27.98,27.99,27.94,27.97,45270.0,27.98,27.99,27.94,27.97,45270.0
2021-01-06 11:10:00,27.97,28.01,27.95,27.99,24585.0,27.97,28.01,27.95,27.99,24585.0
2021-01-06 11:15:00,27.98,28.0,27.96,27.97,32540.0,27.98,28.0,27.96,27.97,32540.0
2021-01-06 11:20:00,27.99,28.03,27.97,28.03,29370.0,27.99,28.03,27.97,28.03,29370.0
2021-01-06 11:25:00,28.02,28.07,28.0,28.06,112740.0,28.02,28.07,28.0,28.06,112740.0
2021-01-06 11:30:00,28.06,28.07,27.97,27.99,61055.0,28.06,28.07,27.97,27.99,61055.0
2021-01-06 11:35:00,28.0,28.03,27.95,27.96,36555.0,28.0,28.03,27.95,27.96,36555.0
2021-01-06 11:40:00,27.96,28.0,27.95,28.0,38180.0,27.96,28.0,27.95,28.0,38180.0
2021-01-06 11:45:00,28.0,28.06,28.0,28.02,15500.0,28.0,28.06,28.0,28.02,15500.0
2021-01-06 11:50:00,28.02,28.02,27.97,27.99,19750.0,28.02,28.02,27.97,27.99,19750.0
2021-01-06 11:55:00,27.98,28.01,27.96,27.97,33610.0,27.98,28.01,27.96,27.97,33610.0
2021-01-06 12:00:00,27.98,28.01,27.97,28.01,16750.0,27.98,28.01,27.97,28.01,16750.0
2021-01-06 12:05:00,27.99,28.04,27.98,28.02,21520.0,27.99,28.04,27.98,28.02,21520.0
2021-01-06 12:10:00,28.03,28.05,28.02,28.05,17000.0,28.03,28.05,28.02,28.05,17000.0
2021-01-06 12:15:00,28.04,28.08,28.02,28.06,19550.0,28.04,28.08,28.02,28.06,19550.0
2021-01-06 12:20:00,28.07,28.07,28.04,28.04,22015.0,28.07,28.07,28.04,28.04,22015.0
2021-01-06 12:25:00,28.04,28.09,28.02,28.09,26345.0,28.04,28.09,28.02,28.09,26345.0
2021-01-06 12:30:00,28.12,28.12,28.07,28.08,11520.0,28.12,28.12,28.07,28.08,11520.0
2021-01-06 12:35:00,28.07,28.07,28.04,28.04,7000.0,28.07,28.07,28.04,28.04,7000.0
2021-01-06 12:40:00,28.06,28.1,28.05,28.08,22980.0,28.06,28.1,28.05,28.08,22980.0
2021-01-06 12:45:00,28.07,28.11,28.07,28.08,9000.0,28.07,28.11,28.07,28.08,9000.0
2021-01-06 12:50:00,28.07,28.08,28.01,28.03,12500.0,28.07,28.08,28.01,28.03,12500.0
2021-01-06 12:55:00,28.03,28.05,28.02,28.04,6255.0,28.03,28.05,28.02,28.04,6255.0
2021-01-06 13:00:00,28.04,28.06,28.02,28.03,17375.0,28.04,28.06,28.02,28.03,17375.0
2021-01-06 13:05:00,28.01,28.04,28.01,28.01,18125.0,28.01,28.04,28.01,28.01,18125.0
2021-01-06 13:10:00,28.03,28.08,28.03,28.08,9555.0,28.03,28.08,28.03,28.08,9555.0
2021-01-06 13:15:00,28.08,28.1,28.05,28.06,8010.0,28.08,28.1,28.05,28.06,8010.0
2021-01-06 13:20:00,28.04,28.04,28.0,28.01,20340.0,28.04,28.04,28.0,28.01,20340.0
2021-01-06 13:25:00,28.01,28.02,28.0,28.02,17330.0,28.01,28.02,28.0,28.02,17330.0
2021-01-06 13:30:00,28.01,28.02,27.97,27.97,97000.0,28.01,28.02,27.97,27.97,97000.0
2021-01-06 13:35:00,27.96,27.99,27.95,27.95,55725.0,27.96,27.99,27.95,27.95,55725.0
2021-01-06 13:40:00,27.95,27.98,27.92,27.92,30160.0,27.95,27.98,27.92,27.92,30160.0
2021-01-06 13:45:00,27.92,27.92,27.89,27.9,41215.0,27.92,27.92,27.89,27.9,41215.0
2021-01-06 13:50:00,27.9,27.95,27.9,27.95,50480.0,27.9,27.95,27.9,27.95,50480.0
2021-01-06 13:55:00,27.96,28.0,27.95,28.0,16000.0,27.96,28.0,27.95,28.0,16000.0
2021-01-06 14:00:00,28.02,28.05,28.0,28.03,23500.0,28.02,28.05,28.0,28.03,23500.0
2021-01-06 14:05:00,28.03,28.05,28.02,28.03,26535.0,28.03,28.05,28.02,28.03,26535.0
2021-01-06 14:10:00,28.03,28.03,27.97,28.0,23860.0,28.03,28.03,27.97,28.0,23860.0
2021-01-06 14:15:00,27.99,28.0,27.9,27.91,25390.0,27.99,28.0,27.9,27.91,25390.0
2021-01-06 14:20:00,27.91,27.96,27.91,27.91,21855.0,27.91,27.96,27.91,27.91,21855.0
2021-01-06 14:25:00,27.91,27.93,27.81,27.82,39625.0,27.91,27.93,27.81,27.82,39625.0
2021-01-06 14:30:00,27.82,27.94,27.81,27.91,60735.0,27.82,27.94,27.81,27.91,60735.0
2021-01-06 14:35:00,27.91,27.91,27.73,27.78,44125.0,27.91,27.91,27.73,27.78,44125.0
2021-01-06 14:40:00,27.76,27.79,27.7,27.75,40830.0,27.76,27.79,27.7,27.75,40830.0
2021-01-06 14:45:00,27.76,27.77,27.65,27.65,31230.0,27.76,27.77,27.65,27.65,31230.0
2021-01-06 14:50:00,27.68,27.71,27.6,27.69,42935.0,27.68,27.71,27.6,27.69,42935.0
2021-01-06 14:55:00,27.7,27.8,27.7,27.75,25000.0,27.7,27.8,27.7,27.75,25000.0
2021-01-06 15:00:00,27.73,27.74,27.69,27.7,37475.0,27.73,27.74,27.69,27.7,37475.0
2021-01-06 15:05:00,27.72,27.77,27.72,27.74,32750.0,27.72,27.77,27.72,27.74,32750.0
2021-01-06 15:10:00,27.73,27.76,27.69,27.69,33865.0,27.73,27.76,27.69,27.69,33865.0
2021-01-06 15:15:00,27.71,27.71,27.67,27.67,26425.0,27.71,27.71,27.67,27.67,26425.0
2021-01-06 15:20:00,27.68,27.69,27.6,27.6,57155.0,27.68,27.69,27.6,27.6,57155.0
2021-01-06 15:25:00,27.6,27.7,27.57,27.68,49410.0,27.6,27.7,27.57,27.68,49410.0
2021-01-06 15:30:00,27.68,27.73,27.65,27.71,55855.0,27.68,27.73,27.65,27.71,55855.0
2021-01-06 15:35:00,27.71,27.72,27.64,27.64,85175.0,27.71,27.72,27.64,27.64,85175.0
2021-01-06 15:40:00,27.63,27.75,27.62,27.74,81570.0,27.63,27.75,27.62,27.74,81570.0
2021-01-06 15:45:00,27.74,27.75,27.66,27.71,89125.0,27.74,27.75,27.66,27.71,89125.0
2021-01-06 15:50:00,27.7,27.7,27.59,27.64,159965.0,27.7,27.7,27.59,27.64,159965.0
2021-01-06 15:55:00,27.65,27.65,27.58,27.61,236265.0,27.65,27.65,27.58,27.61,236265.0
2021-01-07 09:30:00,27.83,28.05,27.82,28.03,90340.0,27.83,28.05,27.82,28.03,90340.0
2021-01-07 09:35:00,27.99,28.12,27.97,28.1,167540.0,27.99,28.12,27.97,28.1,167540.0
2021-01-07 09:40:00,28.15,28.21,28.09,28.21,54335.0,28.15,28.21,28.09,28.21,54335.0
2021-01-07 09:45:00,28.19,28.2,28.04,28.04,39705.0,28.19,28.2,28.04,28.04,39705.0
2021-01-07 09:50:00,28.06,28.1,28.02,28.08,22980.0,28.06,28.1,28.02,28.08,22980.0
2021-01-07 09:55:00,28.08,28.25,28.07,28.24,29695.0,28.08,28.25,28.07,28.24,29695.0
2021-01-07 10:00:00,28.24,28.25,28.17,28.19,33965.0,28.24,28.25,28.17,28.19,33965.0
2021-01-07 10:05:00,28.24,28.28,28.22,28.22,55265.0,28.24,28.28,28.22,28.22,55265.0
2021-01-07 10:10:00,28.25,28.25,28.19,28.23,56025.0,28.25,28.25,28.19,28.23,56025.0
2021-01-07 10:15:00,28.24,28.25,28.15,28.16,34640.0,28.24,28.25,28.15,28.16,34640.0
2021-01-07 10:20:00,28.17,28.22,28.1,28.11,84210.0,28.17,28.22,28.1,28.11,84210.0
2021-01-07 10:25:00,28.14,28.15,28.05,28.07,41810.0,28.14,28.15,28.05,28.07,41810.0
2021-01-07 10:30:00,28.08,28.12,28.04,28.12,40965.0,28.08,28.12,28.04,28.12,40965.0
2021-01-07 10:35:00,28.12,28.15,28.1,28.1,29650.0,28.12,28.15,28.1,28.1,29650.0
2021-01-07 10:40:00,28.1,28.15,28.08,28.15,22000.0,28.1,28.15,28.08,28.15,22000.0
2021-01-07 10:45:00,28.13,28.15,28.08,28.11,71945.0,28.13,28.15,28.08,28.11,71945.0
2021-01-07 10:50:00,28.13,28.21,28.11,28.2,44465.0,28.13,28.21,28.11,28.2,44465.0
2021-01-07 10:55:00,28.19,28.2,28.1,28.12,43000.0,28.19,28.2,28.1,28.12,43000.0
2021-01-07 11:00:00,28.11,28.18,28.11,28.15,42170.0,28.11,28.18,28.11,28.15,42170.0
2021-01-07 11:05:00,28.15,28.2,28.15,28.19,22000.0,28.15,28.2,28.15,28.19,22000.0
2021-01-07 11:10:00,28.21,28.21,28.15,28.19,33855.0,28.21,28.21,28.15,28.19,33855.0
2021-01-07 11:15:00,28.19,28.22,28.16,28.2,42340.0,28.19,28.22,28.16,28.2,42340.0
2021-01-07 11:20:00,28.21,28.22,28.19,28.19,32325.0,28.21,28.22,28.19,28.19,32325.0
2021-01-07 11:25:00,28.18,28.21,28.13,28.15,21535.0,28.18,28.21,28.13,28.15,21535.0
2021-01-07 11:30:00,28.16,28.19,28.15,28.16,43985.0,28.16,28.19,28.15,28.16,43985.0
2021-01-07 11:35:00,28.16,28.26,28.16,28.25,168865.0,28.16,28.26,28.16,28.25,168865.0
2021-01-07 11:40:00,28.24,28.26,28.22,28.25,38155.0,28.24,28.26,28.22,28.25,38155.0
2021-01-07 11:45:00,28.24,28.29,28.24,28.28,43845.0,28.24,28.29,28.24,28.28,43845.0
2021-01-07 11:50:00,28.29,28.31,28.21,28.23,190580.0,28.29,28.31,28.21,28.23,190580.0
2021-01-07 11:55:00,28.22,28.24,28.16,28.18,82545.0,28.22,28.24,28.16,28.18,82545.0
2021-01-07 12:00:00,28.2,28.22,28.19,28.2,32570.0,28.2,28.22,28.19,28.2,32570.0
2021-01-07 12:05:00,28.2,28.28,28.18,28.23,59400.0,28.2,28.28,28.18,28.23,59400.0
2021-01-07 12:10:00,28.23,28.3,28.21,28.25,38495.0,28.23,28.3,28.21,28.25,38495.0
2021-01-07 12:15:00,28.25,28.31,28.25,28.25,47095.0,28.25,28.31,28.25,28.25,47095.0
2021-01-07 12:20:00,28.26,28.31,28.24,28.28,48585.0,28.26,28.31,28.24,28.28,48585.0
2021-01-07 12:25:00,28.28,28.32,28.28,28.32,30485.0,28.28,28.32,28.28,28.32,30485.0
2021-01-07 12:30:00,28.33,28.4,28.33,28.39,55910.0,28.33,28.4,28.33,28.39,55910.0
2021-01-07 12:35:00,28.38,28.39,28.35,28.38,56075.0,28.38,28.39,28.35,28.38,56075.0
2021-01-07 12:40:00,28.38,28.38,28.31,28.33,25750.0,28.38,28.38,28.31,28.33,25750.0
2021-01-07 12:45:00,28.32,28.32,28.29,28.29,11775.0,28.32,28.32,28.29,28.29,11775.0
2021-01-07 12:50:00,28.3,28.35,28.3,28.34,30670.0,28.3,28.35,28.3,28.34,30670.0
2021-01-07 12:55:00,28.35,28.35,28.31,28.33,15090.0,28.35,28.35,28.31,28.33,15090.0
2021-01-07 13:00:00,28.34,28.35,28.32,28.33,17440.0,28.34,28.35,28.32,28.33,17440.0
2021-01-07 13:05:00,28.34,28.34,28.31,28.32,20210.0,28.34,28.34,28.31,28.32,20210.0
2021-01-07 13:10:00,28.33,28.39,28.32,28.39,45150.0,28.33,28.39,28.32,28.39,45150.0
2021-01-07 13:15:00,28.37,28.42,28.37,28.4,46115.0,28.37,28.42,28.37,28.4,46115.0
2021-01-07 13:20:00,28.41,28.43,28.39,28.43,29755.0,28.41,28.43,28.39,28.43,29755.0
2021-01-07 13:25:00,28.44,28.46,28.44,28.46,13970.0,28.44,28.46,28.44,28.46,13970.0
2021-01-07 13:30:00,28.47,28.56,28.47,28.55,36735.0,28.47,28.56,28.47,28.55,36735.0
2021-01-07 13:35:00,28.55,28.55,28.51,28.52,29380.0,28.55,28.55,28.51,28.52,29380.0
2021-01-07 13:40:00,28.53,28.53,28.5,28.5,12060.0,28.53,28.53,28.5,28.5,12060.0
2021-01-07 13:45:00,28.48,28.5,28.46,28.5,41450.0,28.48,28.5,28.46,28.5,41450.0
2021-01-07 13:50:00,28.5,28.52,28.48,28.51,33120.0,28.5,28.52,28.48,28.51,33120.0
2021-01-07 13:55:00,28.52,28.59,28.51,28.59,40495.0,28.52,28.59,28.51,28.59,40495.0
2021-01-07 14:00:00,28.58,28.61,28.56,28.59,42690.0,28.58,28.61,28.56,28.59,42690.0
2021-01-07 14:05:00,28.6,28.61,28.59,28.6,37135.0,28.6,28.61,28.59,28.6,37135.0
2021-01-07 14:10:00,28.6,28.64,28.6,28.63,28580.0,28.6,28.64,28.6,28.63,28580.0
2021-01-07 14:15:00,28.64,28.64,28.58,28.59,28500.0,28.64,28.64,28.58,28.59,28500.0
2021-01-07 14:20:00,28.58,28.61,28.58,28.58,25300.0,28.58,28.61,28.58,28.58,25300.0
2021-01-07 14:25:00,28.58,28.58,28.54,28.58,24205.0,28.58,28.58,28.54,28.58,24205.0
2021-01-07 14:30:00,28.57,28.57,28.53,28.56,31795.0,28.57,28.57,28.53,28.56,31795.0
2021-01-07 14:35:00,28.56,28.57,28.51,28.53,36580.0,28.56,28.57,28.51,28.53,36580.0
2021-01-07 14:40:00,28.52,28.54,28.5,28.5,30200.0,28.52,28.54,28.5,28.5,30200.0
2021-01-07 14:45:00,28.51,28.57,28.51,28.57,36205.0,28.51,28.57,28.51,28.57,36205.0
2021-01-07 14:50:00,28.56,28.6,28.55,28.6,47000.0,28.56,28.6,28.55,28.6,47000.0
2021-01-07 14:55:00,28.6,28.63,28.59,28.63,18655.0,28.6,28.63,28.59,28.63,18655.0
2021-01-07 15:00:00,28.62,28.62,28.58,28.59,47390.0,28.62,28.62,28.58,28.59,47390.0
2021-01-07 15:05:00,28.58,28.58,28.55,28.55,28700.0,28.58,28.58,28.55,28.55,28700.0
2021-01-07 15:10:00,28.54,28.65,28.53,28.61,153055.0,28.54,28.65,28.53,28.61,153055.0
2021-01-07 15:15:00,28.61,28.65,28.59,28.65,33745.0,28.61,28.65,28.59,28.65,33745.0
2021-01-07 15:20:00,28.65,28.68,28.62,28.68,75375.0,28.65,28.68,28.62,28.68,75375.0
2021-01-07 15:25:00,28.68,28.72,28.67,28.68,63420.0,28.68,28.72,28.67,28.68,63420.0
2021-01-07 15:30:00,28.69,28.72,28.65,28.65,66900.0,28.69,28.72,28.65,28.65,66900.0
2021-01-07 15:35:00,28.65,28.65,28.62,28.64,90960.0,28.65,28.65,28.62,28.64,90960.0
2021-01-07 15:40:00,28.63,28.65,28.61,28.62,100695.0,28.63,28.65,28.61,28.62,100695.0
2021-01-07 15:45:00,28.62,28.67,28.62,28.65,87580.0,28.62,28.67,28.62,28.65,87580.0
2021-01-07 15:50:00,28.64,28.69,28.64,28.66,120995.0,28.64,28.69,28.64,28.66,120995.0
2021-01-07 15:55:00,28.66,28.68,28.64,28.65,164085.0,28.66,28.68,28.64,28.65,164085.0
2021-01-08 09:30:00,28.9,28.99,28.82,28.98,101755.0,28.9,28.99,28.82,28.98,101755.0
2021-01-08 09:35:00,28.99,29.11,28.94,29.07,45095.0,28.99,29.11,28.94,29.07,45095.0
2021-01-08 09:40:00,29.12,29.2,29.09,29.2,24325.0,29.12,29.2,29.09,29.2,24325.0
2021-01-08 09:45:00,29.22,29.44,29.22,29.38,75790.0,29.22,29.44,29.22,29.38,75790.0
2021-01-08 09:50:00,29.4,29.42,29.34,29.37,57830.0,29.4,29.42,29.34,29.37,57830.0
2021-01-08 09:55:00,29.36,29.6,29.33,29.55,61970.0,29.36,29.6,29.33,29.55,61970.0
2021-01-08 10:00:00,29.58,29.66,29.53,29.62,39520.0,29.58,29.66,29.53,29.62,39520.0
2021-01-08 10:05:00,29.65,29.67,29.53,29.53,31070.0,29.65,29.67,29.53,29.53,31070.0
2021-01-08 10:10:00,29.55,29.68,29.54,29.58,63790.0,29.55,29.68,29.54,29.58,63790.0
2021-01-08 10:15:00,29.62,29.65,29.55,29.63,30985.0,29.62,29.65,29.55,29.63,30985.0
2021-01-08 10:20:00,29.64,29.64,29.42,29.47,27870.0,29.64,29.64,29.42,29.47,27870.0
2021-01-08 10:25:00,29.46,29.48,29.25,29.32,68800.0,29.46,29.48,29.25,29.32,68800.0
2021-01-08 10:30:00,29.32,29.52,29.32,29.52,94930.0,29.32,29.52,29.32,29.52,94930.0
2021-01-08 10:35:00,29.5,29.59,29.47,29.57,38700.0,29.5,29.59,29.47,29.57,38700.0
2021-01-08 10:40:00,29.6,29.65,29.56,29.63,16045.0,29.6,29.65,29.56,29.63,16045.0
2021-01-08 10:45:00,29.63,29.69,29.62,29.67,93030.0,29.63,29.69,29.62,29.67,93030.0
2021-01-08 10:50:00,29.69,29.7,29.61,29.64,111115.0,29.69,29.7,29.61,29.64,111115.0
2021-01-08 10:55:00,29.64,29.66,29.61,29.62,64300.0,29.64,29.66,29.61,29.62,64300.0
2021-01-08 11:00:00,29.64,29.64,29.57,29.59,24220.0,29.64,29.64,29.57,29.59,24220.0
2021-01-08 11:05:00,29.6,29.62,29.57,29.61,130670.0,29.6,29.62,29.57,29.61,130670.0
2021-01-08 11:10:00,29.6,29.6,29.56,29.59,139735.0,29.6,29.6,29.56,29.59,139735.0
2021-01-08 11:15:00,29.56,29.57,29.37,29.4,36565.0,29.56,29.57,29.37,29.4,36565.0
2021-01-08 11:20:00,29.4,29.45,29.4,29.41,23040.0,29.4,29.45,29.4,29.41,23040.0
2021-01-08 11:25:00,29.39,29.48,29.37,29.45,38465.0,29.39,29.48,29.37,29.45,38465.0
2021-01-08 11:30:00,29.48,29.49,29.37,29.39,27045.0,29.48,29.49,29.37,29.39,27045.0
2021-01-08 11:35:00,29.4,29.44,29.38,29.4,27665.0,29.4,29.44,29.38,29.4,27665.0
2021-01-08 11:40:00,29.41,29.46,29.39,29.42,19515.0,29.41,29.46,29.39,29.42,19515.0
2021-01-08 11:45:00,29.42,29.44,29.38,29.4,25605.0,29.42,29.44,29.38,29.4,25605.0
2021-01-08 11:50:00,29.39,29.42,29.38,29.41,39010.0,29.39,29.42,29.38,29.41,39010.0
2021-01-08 11:55:00,29.42,29.45,29.41,29.45,14970.0,29.42,29.45,29.41,29.45,14970.0
2021-01-08 12:00:00,29.46,29.46,29.35,29.42,42285.0,29.46,29.46,29.35,29.42,42285.0
2021-01-08 12:05:00,29.41,29.49,29.41,29.44,26810.0,29.41,29.49,29.41,29.44,26810.0
2021-01-08 12:10:00,29.46,29.46,29.41,29.44,19440.0,29.46,29.46,29.41,29.44,19440.0
2021-01-08 12:15:00,29.46,29.48,29.46,29.46,18000.0,29.46,29.48,29.46,29.46,18000.0
2021-01-08 12:20:00,29.46,29.47,29.43,29.44,15470.0,29.46,29.47,29.43,29.44,15470.0
2021-01-08 12:25:00,29.44,29.45,29.42,29.45,34125.0,29.44,29.45,29.42,29.45,34125.0
2021-01-08 12:30:00,29.44,29.48,29.44,29.47,11930.0,29.44,29.48,29.44,29.47,11930.0
2021-01-08 12:35:00,29.48,29.49,29.47,29.47,11500.0,29.48,29.49,29.47,29.47,11500.0
2021-01-08 12:40:00,29.49,29.58,29.48,29.5,38310.0,29.49,29.58,29.48,29.5,38310.0
2021-01-08 12:45:00,29.52,29.52,29.44,29.46,26680.0,29.52,29.52,29.44,29.46,26680.0
2021-01-08 12:50:00,29.45,29.49,29.45,29.48,10490.0,29.45,29.49,29.45,29.48,10490.0
2021-01-08 12:55:00,29.49,29.5,29.44,29.46,33210.0,29.49,29.5,29.44,29.46,33210.0
2021-01-08 13:00:00,29.46,29.48,29.42,29.46,42235.0,29.46,29.48,29.42,29.46,42235.0
2021-01-08 13:05:00,29.44,29.46,29.43,29.44,17770.0,29.44,29.46,29.43,29.44,17770.0
2021-01-08 13:10:00,29.45,29.48,29.44,29.45,37555.0,29.45,29.48,29.44,29.45,37555.0
2021-01-08 13:15:00,29.45,29.46,29.42,29.43,44955.0,29.45,29.46,29.42,29.43,44955.0
2021-01-08 13:20:00,29.4,29.42,29.32,29.36,41985.0,29.4,29.42,29.32,29.36,41985.0
2021-01-08 13:25:00,29.36,29.43,29.36,29.43,17615.0,29.36,29.43,29.36,29.43,17615.0
2021-01-08 13:30:00,29.43,29.46,29.41,29.41,56775.0,29.43,29.46,29.41,29.41,56775.0
2021-01-08 13:35:00,29.41,29.42,29.33,29.39,31600.0,29.41,29.42,29.33,29.39,31600.0
2021-01-08 13:40:00,29.39,29.41,29.32,29.37,67805.0,29.39,29.41,29.32,29.37,67805.0
2021-01-08 13:45:00,29.4,29.43,29.38,29.41,25340.0,29.4,29.43,29.38,29.41,25340.0
2021-01-08 13:50:00,29.41,29.48,29.41,29.44,27560.0,29.41,29.48,29.41,29.44,27560.0
2021-01-08 13:55:00,29.43,29.44,29.37,29.38,34720.0,29.43,29.44,29.37,29.38,34720.0
2021-01-08 14:00:00,29.39,29.44,29.39,29.42,9330.0,29.39,29.44,29.39,29.42,9330.0
2021-01-08 14:05:00,29.41,29.44,29.39,29.41,21620.0,29.41,29.44,29.39,29.41,21620.0
2021-01-08 14:10:00,29.42,29.45,29.4,29.43,15250.0,29.42,29.45,29.4,29.43,15250.0
2021-01-08 14:15:00,29.44,29.45,29.42,29.43,10770.0,29.44,29.45,29.42,29.43,10770.0
2021-01-08 14:20:00,29.43,29.44,29.4,29.42,14785.0,29.43,29.44,29.4,29.42,14785.0
2021-01-08 14:25:00,29.42,29.5,29.4,29.5,16700.0,29.42,29.5,29.4,29.5,16700.0
2021-01-08 14:30:00,29.46,29.47,29.43,29.43,28215.0,29.46,29.47,29.43,29.43,28215.0
2021-01-08 14:35:00,29.43,29.46,29.4,29.46,30100.0,29.43,29.46,29.4,29.46,30100.0
2021-01-08 14:40:00,29.45,29.46,29.41,29.42,36940.0,29.45,29.46,29.41,29.42,36940.0
2021-01-08 14:45:00,29.43,29.48,29.41,29.48,20485.0,29.43,29.48,29.41,29.48,20485.0
2021-01-08 14:50:00,29.49,29.5,29.46,29.46,15650.0,29.49,29.5,29.46,29.46,15650.0
2021-01-08 14:55:00,29.48,29.49,29.46,29.47,10500.0,29.48,29.49,29.46,29.47,10500.0
2021-01-08 15:00:00,29.45,29.51,29.45,29.46,22430.0,29.45,29.51,29.45,29.46,22430.0
2021-01-08 15:05:00,29.45,29.48,29.45,29.48,13500.0,29.45,29.48,29.45,29.48,13500.0
2021-01-08 15:10:00,29.48,29.52,29.47,29.5,26895.0,29.48,29.52,29.47,29.5,26895.0
2021-01-08 15:15:00,29.5,29.5,29.45,29.47,39990.0,29.5,29.5,29.45,29.47,39990.0
2021-01-08 15:20:00,29.47,29.48,29.45,29.46,27620.0,29.47,29.48,29.45,29.46,27620.0
2021-01-08 15:25:00,29.46,29.49,29.46,29.48,35775.0,29.46,29.49,29.46,29.48,35775.0
2021-01-08 15:30:00,29.48,29.48,29.43,29.48,26655.0,29.48,29.48,29.43,29.48,26655.0
2021-01-08 15:35:00,29.48,29.5,29.47,29.48,39905.0,29.48,29.5,29.47,29.48,39905.0
2021-01-08 15:40:00,29.48,29.5,29.48,29.49,37310.0,29.48,29.5,29.48,29.49,37310.0
2021-01-08 15:45:00,29.49,29.52,29.48,29.48,61710.0,29.49,29.52,29.48,29.48,61710.0
2021-01-08 15:50:00,29.48,29.62,29.48,29.59,142025.0,29.48,29.62,29.48,29.59,142025.0
2021-01-08 15:55:00,29.59,29.65,29.55,29.63,394595.0,29.59,29.65,29.55,29.63,394595.0
2021-01-11 09:30:00,29.38,29.39,28.87,29.0,191590.0,29.38,29.39,28.87,29.0,191590.0
2021-01-11 09:35:00,29.01,29.21,28.96,29.18,51035.0,29.01,29.21,28.96,29.18,51035.0
2021-01-11 09:40:00,29.27,29.44,29.25,29.38,33000.0,29.27,29.44,29.25,29.38,33000.0
2021-01-11 09:45:00,29.39,29.61,29.39,29.61,25350.0,29.39,29.61,29.39,29.61,25350.0
2021-01-11 09:50:00,29.56,29.66,29.54,29.66,28900.0,29.56,29.66,29.54,29.66,28900.0
2021-01-11 09:55:00,29.68,29.78,29.66,29.7,69915.0,29.68,29.78,29.66,29.7,69915.0
2021-01-11 10:00:00,29.7,29.82,29.65,29.81,84275.0,29.7,29.82,29.65,29.81,84275.0
2021-01-11 10:05:00,29.8,29.96,29.75,29.94,179360.0,29.8,29.96,29.75,29.94,179360.0
2021-01-11 10:10:00,29.92,29.98,29.9,29.9,72985.0,29.92,29.98,29.9,29.9,72985.0
2021-01-11 10:15:00,29.9,29.94,29.77,29.84,36245.0,29.9,29.94,29.77,29.84,36245.0
2021-01-11 10:20:00,29.8,29.82,29.62,29.63,70215.0,29.8,29.82,29.62,29.63,70215.0
2021-01-11 10:25:00,29.63,29.74,29.63,29.74,41525.0,29.63,29.74,29.63,29.74,41525.0
2021-01-11 10:30:00,29.71,29.86,29.71,29.86,44230.0,29.71,29.86,29.71,29.86,44230.0
2021-01-11 10:35:00,29.84,29.89,29.79,29.81,36860.0,29.84,29.89,29.79,29.81,36860.0
2021-01-11 10:40:00,29.81,29.82,29.76,29.78,34500.0,29.81,29.82,29.76,29.78,34500.0
2021-01-11 10:45:00,29.79,29.84,29.74,29.74,48230.0,29.79,29.84,29.74,29.74,48230.0
2021-01-11 10:50:00,29.73,29.82,29.72,29.73,53610.0,29.73,29.82,29.72,29.73,53610.0
2021-01-11 10:55:00,29.74,29.92,29.74,29.87,41645.0,29.74,29.92,29.74,29.87,41645.0
2021-01-11 11:00:00,29.86,29.88,29.81,29.87,23090.0,29.86,29.88,29.81,29.87,23090.0
2021-01-11 11:05:00,29.86,29.89,29.83,29.84,35305.0,29.86,29.89,29.83,29.84,35305.0
2021-01-11 11:10:00,29.83,29.86,29.74,29.81,42825.0,29.83,29.86,29.74,29.81,42825.0
2021-01-11 11:15:00,29.82,29.85,29.76,29.82,24500.0,29.82,29.85,29.76,29.82,24500.0
2021-01-11 11:20:00,29.82,29.92,29.79,29.87,52645.0,29.82,29.92,29.79,29.87,52645.0
2021-01-11 11:25:00,29.89,29.97,29.86,29.96,170925.0,29.89,29.97,29.86,29.96,170925.0
2021-01-11 11:30:00,29.95,30.08,29.93,29.97,239185.0,29.95,30.08,29.93,29.97,239185.0
2021-01-11 11:35:00,29.95,30.03,29.93,30.01,89405.0,29.95,30.03,29.93,30.01,89405.0
2021-01-11 11:40:00,30.01,30.03,29.93,29.95,56755.0,30.01,30.03,29.93,29.95,56755.0
2021-01-11 11:45:00,29.95,29.95,29.9,29.9,39000.0,29.95,29.95,29.9,29.9,39000.0
2021-01-11 11:50:00,29.9,29.95,29.89,29.93,27345.0,29.9,29.95,29.89,29.93,27345.0
2021-01-11 11:55:00,29.97,30.0,29.93,29.95,24795.0,29.97,30.0,29.93,29.95,24795.0
2021-01-11 12:00:00,29.96,30.01,29.96,30.0,15020.0,29.96,30.01,29.96,30.0,15020.0
2021-01-11 12:05:00,30.01,30.01,29.94,29.96,20000.0,30.01,30.01,29.94,29.96,20000.0
2021-01-11 12:10:00,29.96,29.98,29.92,29.97,39625.0,29.96,29.98,29.92,29.97,39625.0
2021-01-11 12:15:00,29.96,30.01,29.95,29.98,25535.0,29.96,30.01,29.95,29.98,25535.0
2021-01-11 12:20:00,30.0,30.02,29.96,30.02,30040.0,30.0,30.02,29.96,30.02,30040.0
2021-01-11 12:25:00,30.02,30.08,30.0,30.05,71135.0,30.02,30.08,30.0,30.05,71135.0
2021-01-11 12:30:00,30.06,30.07,30.02,30.03,33100.0,30.06,30.07,30.02,30.03,33100.0
2021-01-11 12:35:00,30.02,30.04,30.0,30.01,29390.0,30.02,30.04,30.0,30.01,29390.0
2021-01-11 12:40:00,30.02,30.07,30.0,30.07,39615.0,30.02,30.07,30.0,30.07,39615.0
2021-01-11 12:45:00,30.07,30.11,30.07,30.07,18375.0,30.07,30.11,30.07,30.07,18375.0
2021-01-11 12:50:00,30.09,30.1,30.06,30.1,13275.0,30.09,30.1,30.06,30.1,13275.0
2021-01-11 12:55:00,30.1,30.1,30.06,30.06,19550.0,30.1,30.1,30.06,30.06,19550.0
2021-01-11 13:00:00,30.07,30.08,30.02,30.05,12500.0,30.07,30.08,30.02,30.05,12500.0
2021-01-11 13:05:00,30.04,30.05,29.96,29.98,34470.0,30.04,30.05,29.96,29.98,34470.0
2021-01-11 13:10:00,29.98,29.99,29.95,29.97,15500.0,29.98,29.99,29.95,29.97,15500.0
2021-01-11 13:15:00,29.97,29.99,29.96,29.97,213340.0,29.97,29.99,29.96,29.97,213340.0
2021-01-11 13:20:00,29.97,29.97,29.91,29.91,21380.0,29.97,29.97,29.91,29.91,21380.0
2021-01-11 13:25:00,29.91,29.92,29.82,29.85,37625.0,29.91,29.92,29.82,29.85,37625.0
2021-01-11 13:30:00,29.85,29.88,29.85,29.86,14145.0,29.85,29.88,29.85,29.86,14145.0
2021-01-11 13:35:00,29.86,29.86,29.83,29.85,11520.0,29.86,29.86,29.83,29.85,11520.0
2021-01-11 13:40:00,29.83,29.85,29.82,29.83,7500.0,29.83,29.85,29.82,29.83,7500.0
2021-01-11 13:45:00,29.83,29.83,29.76,29.76,15990.0,29.83,29.83,29.76,29.76,15990.0
2021-01-11 13:50:00,29.77,29.78,29.74,29.75,17000.0,29.77,29.78,29.74,29.75,17000.0
2021-01-11 13:55:00,29.74,29.76,29.72,29.74,74505.0,29.74,29.76,29.72,29.74,74505.0
2021-01-11 14:00:00,29.72,29.72,29.69,29.7,21025.0,29.72,29.72,29.69,29.7,21025.0
2021-01-11 14:05:00,29.71,29.71,29.66,29.69,23030.0,29.71,29.71,29.66,29.69,23030.0
2021-01-11 14:10:00,29.69,29.69,29.62,29.62,21140.0,29.69,29.69,29.62,29.62,21140.0
2021-01-11 14:15:00,29.62,29.65,29.62,29.62,18175.0,29.62,29.65,29.62,29.62,18175.0
2021-01-11 14:20:00,29.62,29.62,29.53,29.58,83300.0,29.62,29.62,29.53,29.58,83300.0
2021-01-11 14:25:00,29.59,29.59,29.5,29.5,18290.0,29.59,29.59,29.5,29.5,18290.0
2021-01-11 14:30:00,29.49,29.53,29.47,29.53,10000.0,29.49,29.53,29.47,29.53,10000.0
2021-01-11 14:35:00,29.53,29.53,29.48,29.49,76540.0,29.53,29.53,29.48,29.49,76540.0
2021-01-11 14:40:00,29.48,29.58,29.48,29.56,17685.0,29.48,29.58,29.48,29.56,17685.0
2021-01-11 14:45:00,29.56,29.57,29.51,29.51,40535.0,29.56,29.57,29.51,29.51,40535.0
2021-01-11 14:50:00,29.51,29.53,29.46,29.53,59515.0,29.51,29.53,29.46,29.53,59515.0
2021-01-11 14:55:00,29.55,29.59,29.51,29.57,52110.0,29.55,29.59,29.51,29.57,52110.0
2021-01-11 15:00:00,29.57,29.59,29.53,29.56,40000.0,29.57,29.59,29.53,29.56,40000.0
2021-01-11 15:05:00,29.56,29.57,29.53,29.53,51075.0,29.56,29.57,29.53,29.53,51075.0
2021-01-11 15:10:00,29.53,29.56,29.51,29.52,38950.0,29.53,29.56,29.51,29.52,38950.0
2021-01-11 15:15:00,29.52,29.56,29.52,29.53,62310.0,29.52,29.56,29.52,29.53,62310.0
2021-01-11 15:20:00,29.54,29.55,29.5,29.51,36915.0,29.54,29.55,29.5,29.51,36915.0
2021-01-11 15:25:00,29.51,29.55,29.48,29.51,18015.0,29.51,29.55,29.48,29.51,18015.0
2021-01-11 15:30:00,29.51,29.58,29.5,29.55,66925.0,29.51,29.58,29.5,29.55,66925.0
2021-01-11 15:35:00,29.55,29.56,29.52,29.54,86195.0,29.55,29.56,29.52,29.54,86195.0
2021-01-11 15:40:00,29.55,29.6,29.54,29.6,57585.0,29.55,29.6,29.54,29.6,57585.0
2021-01-11 15:45:00,29.61,29.69,29.6,29.64,56635.0,29.61,29.69,29.6,29.64,56635.0
2021-01-11 15:50:00,29.64,29.66,29.59,29.6,110920.0,29.64,29.66,29.59,29.6,110920.0
2021-01-11 15:55:00,29.59,29.67,29.59,29.65,199050.0,29.59,29.67,29.59,29.65,199050.0
2021-01-12 09:30:00,29.98,30.28,29.87,30.12,243770.0,29.98,30.28,29.87,30.12,243770.0
2021-01-12 09:35:00,30.19,30.52,30.19,30.49,251375.0,30.19,30.52,30.19,30.49,251375.0
2021-01-12 09:40:00,30.48,30.48,30.21,30.33,64935.0,30.48,30.48,30.21,30.33,64935.0
2021-01-12 09:45:00,30.36,30.39,30.18,30.2,53870.0,30.36,30.39,30.18,30.2,53870.0
2021-01-12 09:50:00,30.21,30.21,30.03,30.18,44470.0,30.21,30.21,30.03,30.18,44470.0
2021-01-12 09:55:00,30.2,30.46,30.19,30.44,108965.0,30.2,30.46,30.19,30.44,108965.0
2021-01-12 10:00:00,30.45,30.47,30.33,30.38,141780.0,30.45,30.47,30.33,30.38,141780.0
2021-01-12 10:05:00,30.36,30.42,30.3,30.4,115050.0,30.36,30.42,30.3,30.4,115050.0
2021-01-12 10:10:00,30.42,30.56,30.42,30.49,79320.0,30.42,30.56,30.42,30.49,79320.0
2021-01-12 10:15:00,30.51,30.7,30.46,30.68,119465.0,30.51,30.7,30.46,30.68,119465.0
2021-01-12 10:20:00,30.69,30.72,30.63,30.66,134730.0,30.69,30.72,30.63,30.66,134730.0
2021-01-12 10:25:00,30.66,30.68,30.49,30.55,46950.0,30.66,30.68,30.49,30.55,46950.0
2021-01-12 10:30:00,30.56,30.72,30.55,30.71,120350.0,30.56,30.72,30.55,30.71,120350.0
2021-01-12 10:35:00,30.71,30.71,30.65,30.67,72645.0,30.71,30.71,30.65,30.67,72645.0
2021-01-12 10:40:00,30.68,30.78,30.68,30.76,80195.0,30.68,30.78,30.68,30.76,80195.0
2021-01-12 10:45:00,30.75,30.81,30.71,30.81,116640.0,30.75,30.81,30.71,30.81,116640.0
2021-01-12 10:50:00,30.81,30.84,30.73,30.74,75125.0,30.81,30.84,30.73,30.74,75125.0
2021-01-12 10:55:00,30.75,30.75,30.65,30.72,75685.0,30.75,30.75,30.65,30.72,75685.0
2021-01-12 11:00:00,30.73,30.77,30.72,30.75,17000.0,30.73,30.77,30.72,30.75,17000.0
2021-01-12 11:05:00,30.76,30.84,30.76,30.78,52130.0,30.76,30.84,30.76,30.78,52130.0
2021-01-12 11:10:00,30.8,30.82,30.72,30.8,79815.0,30.8,30.82,30.72,30.8,79815.0
2021-01-12 11:15:00,30.81,30.86,30.8,30.82,47060.0,30.81,30.86,30.8,30.82,47060.0
2021-01-12 11:20:00,30.83,30.87,30.82,30.82,26560.0,30.83,30.87,30.82,30.82,26560.0
2021-01-12 11:25:00,30.83,30.85,30.8,30.83,29725.0,30.83,30.85,30.8,30.83,29725.0
2021-01-12 11:30:00,30.82,30.88,30.79,30.87,33935.0,30.82,30.88,30.79,30.87,33935.0
2021-01-12 11:35:00,30.87,30.91,30.86,30.89,51965.0,30.87,30.91,30.86,30.89,51965.0
2021-01-12 11:40:00,30.89,30.93,30.89,30.9,39110.0,30.89,30.93,30.89,30.9,39110.0
2021-01-12 11:45:00,30.9,30.95,30.89,30.91,23500.0,30.9,30.95,30.89,30.91,23500.0
2021-01-12 11:50:00,30.92,30.93,30.82,30.85,34985.0,30.92,30.93,30.82,30.85,34985.0
2021-01-12 11:55:00,30.86,30.88,30.77,30.84,77710.0,30.86,30.88,30.77,30.84,77710.0
2021-01-12 12:00:00,30.85,30.87,30.82,30.82,36635.0,30.85,30.87,30.82,30.82,36635.0
2021-01-12 12:05:00,30.83,30.84,30.71,30.71,54785.0,30.83,30.84,30.71,30.71,54785.0
2021-01-12 12:10:00,30.7,30.71,30.66,30.68,30860.0,30.7,30.71,30.66,30.68,30860.0
2021-01-12 12:15:00,30.68,30.69,30.61,30.67,43840.0,30.68,30.69,30.61,30.67,43840.0
2021-01-12 12:20:00,30.67,30.7,30.63,30.67,41050.0,30.67,30.7,30.63,30.67,41050.0
2021-01-12 12:25:00,30.68,30.77,30.68,30.77,46740.0,30.68,30.77,30.68,30.77,46740.0
2021-01-12 12:30:00,30.75,30.76,30.71,30.73,80775.0,30.75,30.76,30.71,30.73,80775.0
2021-01-12 12:35:00,30.73,30.76,30.71,30.74,37500.0,30.73,30.76,30.71,30.74,37500.0
2021-01-12 12:40:00,30.73,30.77,30.72,30.72,44845.0,30.73,30.77,30.72,30.72,44845.0
2021-01-12 12:45:00,30.73,30.77,30.72,30.77,22035.0,30.73,30.77,30.72,30.77,22035.0
2021-01-12 12:50:00,30.77,30.86,30.76,30.85,32000.0,30.77,30.86,30.76,30.85,32000.0
2021-01-12 12:55:00,30.86,30.93,30.84,30.92,23585.0,30.86,30.93,30.84,30.92,23585.0
2021-01-12 13:00:00,30.92,30.93,30.87,30.89,53240.0,30.92,30.93,30.87,30.89,53240.0
2021-01-12 13:05:00,30.87,30.91,30.86,30.91,25985.0,30.87,30.91,30.86,30.91,25985.0
2021-01-12 13:10:00,30.91,30.91,30.87,30.91,14440.0,30.91,30.91,30.87,30.91,14440.0
2021-01-12 13:15:00,30.91,31.04,30.91,30.98,211165.0,30.91,31.04,30.91,30.98,211165.0
2021-01-12 13:20:00,30.98,31.02,30.91,30.91,58255.0,30.98,31.02,30.91,30.91,58255.0
2021-01-12 13:25:00,30.89,30.92,30.78,30.92,81485.0,30.89,30.92,30.78,30.92,81485.0
2021-01-12 13:30:00,30.93,31.06,30.93,30.95,64670.0,30.93,31.06,30.93,30.95,64670.0
2021-01-12 13:35:00,30.96,31.0,30.95,30.95,48660.0,30.96,31.0,30.95,30.95,48660.0
2021-01-12 13:40:00,30.96,30.98,30.88,30.88,36815.0,30.96,30.98,30.88,30.88,36815.0
2021-01-12 13:45:00,30.87,30.95,30.87,30.88,73680.0,30.87,30.95,30.87,30.88,73680.0
2021-01-12 13:50:00,30.87,30.92,30.84,30.84,62160.0,30.87,30.92,30.84,30.84,62160.0
2021-01-12 13:55:00,30.85,30.86,30.78,30.78,29090.0,30.85,30.86,30.78,30.78,29090.0
2021-01-12 14:00:00,30.79,30.8,30.63,30.65,98495.0,30.79,30.8,30.63,30.65,98495.0
2021-01-12 14:05:00,30.64,30.68,30.64,30.66,23710.0,30.64,30.68,30.64,30.66,23710.0
2021-01-12 14:10:00,30.66,30.72,30.66,30.72,35085.0,30.66,30.72,30.66,30.72,35085.0
2021-01-12 14:15:00,30.72,30.72,30.71,30.72,15160.0,30.72,30.72,30.71,30.72,15160.0
2021-01-12 14:20:00,30.72,30.78,30.71,30.75,48565.0,30.72,30.78,30.71,30.75,48565.0
2021-01-12 14:25:00,30.77,30.77,30.74,30.74,18720.0,30.77,30.77,30.74,30.74,18720.0
2021-01-12 14:30:00,30.74,30.81,30.74,30.78,28705.0,30.74,30.81,30.74,30.78,28705.0
2021-01-12 14:35:00,30.8,30.8,30.66,30.67,31520.0,30.8,30.8,30.66,30.67,31520.0
2021-01-12 14:40:00,30.69,30.72,30.67,30.69,9600.0,30.69,30.72,30.67,30.69,9600.0
2021-01-12 14:45:00,30.69,30.7,30.65,30.69,27820.0,30.69,30.7,30.65,30.69,27820.0
2021-01-12 14:50:00,30.69,30.75,30.67,30.72,82345.0,30.69,30.75,30.67,30.72,82345.0
2021-01-12 14:55:00,30.71,30.83,30.71,30.83,36640.0,30.71,30.83,30.71,30.83,36640.0
2021-01-12 15:00:00,30.82,30.84,30.77,30.83,43060.0,30.82,30.84,30.77,30.83,43060.0
2021-01-12 15:05:00,30.82,30.84,30.77,30.81,38250.0,30.82,30.84,30.77,30.81,38250.0
2021-01-12 15:10:00,30.83,30.85,30.79,30.81,26240.0,30.83,30.85,30.79,30.81,26240.0
2021-01-12 15:15:00,30.83,30.91,30.82,30.91,104025.0,30.83,30.91,30.82,30.91,104025.0
2021-01-12 15:20:00,30.91,30.97,30.89,30.95,34110.0,30.91,30.97,30.89,30.95,34110.0
2021-01-12 15:25:00,30.95,30.96,30.91,30.93,40750.0,30.95,30.96,30.91,30.93,40750.0
2021-01-12 15:30:00,30.94,30.96,30.81,30.82,102155.0,30.94,30.96,30.81,30.82,102155.0
2021-01-12 15:35:00,30.82,30.84,30.75,30.82,60445.0,30.82,30.84,30.75,30.82,60445.0
2021-01-12 15:40:00,30.83,30.83,30.74,30.76,48745.0,30.83,30.83,30.74,30.76,48745.0
2021-01-12 15:45:00,30.77,30.79,30.75,30.78,76360.0,30.77,30.79,30.75,30.78,76360.0
2021-01-12 15:50:00,30.79,30.79,30.54,30.54,209010.0,30.79,30.79,30.54,30.54,209010.0
2021-01-12 15:55:00,30.54,30.62,30.4,30.56,541570.0,30.54,30.62,30.4,30.56,541570.0
2021-01-13 09:30:00,30.7,30.74,30.48,30.52,427795.0,30.7,30.74,30.48,30.52,427795.0
2021-01-13 09:35:00,30.52,30.53,30.28,30.29,93600.0,30.52,30.53,30.28,30.29,93600.0
2021-01-13 09:40:00,30.31,30.35,30.28,30.31,15615.0,30.31,30.35,30.28,30.31,15615.0
2021-01-13 09:45:00,30.34,30.37,30.19,30.2,68530.0,30.34,30.37,30.19,30.2,68530.0
2021-01-13 09:50:00,30.22,30.3,30.16,30.22,44610.0,30.22,30.3,30.16,30.22,44610.0
2021-01-13 09:55:00,30.23,30.23,29.95,29.99,71815.0,30.23,30.23,29.95,29.99,71815.0
2021-01-13 10:00:00,29.96,29.96,29.75,29.75,116745.0,29.96,29.96,29.75,29.75,116745.0
2021-01-13 10:05:00,29.75,29.88,29.68,29.88,59635.0,29.75,29.88,29.68,29.88,59635.0
2021-01-13 10:10:00,29.93,29.98,29.88,29.96,29225.0,29.93,29.98,29.88,29.96,29225.0
2021-01-13 10:15:00,29.93,29.93,29.81,29.85,31890.0,29.93,29.93,29.81,29.85,31890.0
2021-01-13 10:20:00,29.87,29.97,29.87,29.95,37025.0,29.87,29.97,29.87,29.95,37025.0
2021-01-13 10:25:00,29.94,29.94,29.84,29.85,326435.0,29.94,29.94,29.84,29.85,326435.0
2021-01-13 10:30:00,29.87,29.89,29.78,29.78,78645.0,29.87,29.89,29.78,29.78,78645.0
2021-01-13 10:35:00,29.75,29.81,29.75,29.75,28690.0,29.75,29.81,29.75,29.75,28690.0
2021-01-13 10:40:00,29.79,29.8,29.73,29.77,38930.0,29.79,29.8,29.73,29.77,38930.0
2021-01-13 10:45:00,29.77,29.83,29.76,29.8,28070.0,29.77,29.83,29.76,29.8,28070.0
2021-01-13 10:50:00,29.75,29.8,29.75,29.75,29795.0,29.75,29.8,29.75,29.75,29795.0
2021-01-13 10:55:00,29.77,29.77,29.67,29.67,49330.0,29.77,29.77,29.67,29.67,49330.0
2021-01-13 11:00:00,29.7,29.78,29.7,29.76,40375.0,29.7,29.78,29.7,29.76,40375.0
2021-01-13 11:05:00,29.76,29.78,29.73,29.77,15000.0,29.76,29.78,29.73,29.77,15000.0
2021-01-13 11:10:00,29.77,29.78,29.73,29.74,11625.0,29.77,29.78,29.73,29.74,11625.0
2021-01-13 11:15:00,29.76,29.79,29.75,29.79,10180.0,29.76,29.79,29.75,29.79,10180.0
2021-01-13 11:20:00,29.76,29.84,29.76,29.82,21825.0,29.76,29.84,29.76,29.82,21825.0
2021-01-13 11:25:00,29.84,29.9,29.82,29.86,17770.0,29.84,29.9,29.82,29.86,17770.0
2021-01-13 11:30:00,29.88,29.92,29.86,29.9,27985.0,29.88,29.92,29.86,29.9,27985.0
2021-01-13 11:35:00,29.92,29.94,29.88,29.94,26775.0,29.92,29.94,29.88,29.94,26775.0
2021-01-13 11:40:00,29.96,30.03,29.96,29.98,15540.0,29.96,30.03,29.96,29.98,15540.0
2021-01-13 11:45:00,29.98,29.99,29.94,29.95,21580.0,29.98,29.99,29.94,29.95,21580.0
2021-01-13 11:50:00,29.95,29.95,29.85,29.87,36000.0,29.95,29.95,29.85,29.87,36000.0
2021-01-13 11:55:00,29.88,29.9,29.83,29.84,48985.0,29.88,29.9,29.83,29.84,48985.0
2021-01-13 12:00:00,29.85,29.86,29.8,29.83,32160.0,29.85,29.86,29.8,29.83,32160.0
2021-01-13 12:05:00,29.8,29.85,29.79,29.85,27490.0,29.8,29.85,29.79,29.85,27490.0
2021-01-13 12:10:00,29.84,29.86,29.82,29.82,11890.0,29.84,29.86,29.82,29.82,11890.0
2021-01-13 12:15:00,29.85,29.86,29.83,29.86,13155.0,29.85,29.86,29.83,29.86,13155.0
2021-01-13 12:20:00,29.86,29.86,29.77,29.77,14330.0,29.86,29.86,29.77,29.77,14330.0
2021-01-13 12:25:00,29.78,29.79,29.76,29.77,25550.0,29.78,29.79,29.76,29.77,25550.0
2021-01-13 12:30:00,29.78,29.78,29.72,29.73,17915.0,29.78,29.78,29.72,29.73,17915.0
2021-01-13 12:35:00,29.72,29.74,29.69,29.71,16000.0,29.72,29.74,29.69,29.71,16000.0
2021-01-13 12:40:00,29.72,29.73,29.7,29.71,23625.0,29.72,29.73,29.7,29.71,23625.0
2021-01-13 12:45:00,29.71,29.72,29.66,29.66,28035.0,29.71,29.72,29.66,29.66,28035.0
2021-01-13 12:50:00,29.67,29.67,29.63,29.63,13635.0,29.67,29.67,29.63,29.63,13635.0
2021-01-13 12:55:00,29.64,29.65,29.43,29.45,116115.0,29.64,29.65,29.43,29.45,116115.0
2021-01-13 13:00:00,29.45,29.5,29.44,29.48,33225.0,29.45,29.5,29.44,29.48,33225.0
2021-01-13 13:05:00,29.48,29.51,29.46,29.49,31950.0,29.48,29.51,29.46,29.49,31950.0
2021-01-13 13:10:00,29.49,29.6,29.48,29.59,27695.0,29.49,29.6,29.48,29.59,27695.0
2021-01-13 13:15:00,29.58,29.58,29.54,29.56,31250.0,29.58,29.58,29.54,29.56,31250.0
2021-01-13 13:20:00,29.57,29.59,29.55,29.57,36590.0,29.57,29.59,29.55,29.57,36590.0
2021-01-13 13:25:00,29.57,29.6,29.53,29.54,27465.0,29.57,29.6,29.53,29.54,27465.0
2021-01-13 13:30:00,29.56,29.56,29.53,29.54,18250.0,29.56,29.56,29.53,29.54,18250.0
2021-01-13 13:35:00,29.53,29.54,29.48,29.49,23415.0,29.53,29.54,29.48,29.49,23415.0
2021-01-13 13:40:00,29.48,29.49,29.44,29.47,13520.0,29.48,29.49,29.44,29.47,13520.0
2021-01-13 13:45:00,29.47,29.48,29.41,29.42,33430.0,29.47,29.48,29.41,29.42,33430.0
2021-01-13 13:50:00,29.42,29.49,29.42,29.49,11330.0,29.42,29.49,29.42,29.49,11330.0
2021-01-13 13:55:00,29.47,29.48,29.42,29.42,31500.0,29.47,29.48,29.42,29.42,31500.0
2021-01-13 14:00:00,29.44,29.47,29.41,29.46,35115.0,29.44,29.47,29.41,29.46,35115.0
2021-01-13 14:05:00,29.45,29.73,29.45,29.65,84655.0,29.45,29.73,29.45,29.65,84655.0
2021-01-13 14:10:00,29.66,29.67,29.56,29.58,20450.0,29.66,29.67,29.56,29.58,20450.0
2021-01-13 14:15:00,29.57,29.61,29.55,29.6,17720.0,29.57,29.61,29.55,29.6,17720.0
2021-01-13 14:20:00,29.59,29.68,29.56,29.65,19510.0,29.59,29.68,29.56,29.65,19510.0
2021-01-13 14:25:00,29.65,29.71,29.63,29.71,24500.0,29.65,29.71,29.63,29.71,24500.0
2021-01-13 14:30:00,29.71,29.74,29.67,29.72,24500.0,29.71,29.74,29.67,29.72,24500.0
2021-01-13 14:35:00,29.73,29.77,29.72,29.77,32470.0,29.73,29.77,29.72,29.77,32470.0
2021-01-13 14:40:00,29.76,29.79,29.75,29.77,43990.0,29.76,29.79,29.75,29.77,43990.0
2021-01-13 14:45:00,29.75,29.77,29.74,29.75,55745.0,29.75,29.77,29.74,29.75,55745.0
2021-01-13 14:50:00,29.76,29.77,29.73,29.75,42235.0,29.76,29.77,29.73,29.75,42235.0
2021-01-13 14:55:00,29.74,29.74,29.7,29.73,30000.0,29.74,29.74,29.7,29.73,30000.0
2021-01-13 15:00:00,29.72,29.73,29.68,29.71,26465.0,29.72,29.73,29.68,29.71,26465.0
2021-01-13 15:05:00,29.71,29.73,29.68,29.68,34020.0,29.71,29.73,29.68,29.68,34020.0
2021-01-13 15:10:00,29.68,29.69,29.66,29.69,22385.0,29.68,29.69,29.66,29.69,22385.0
2021-01-13 15:15:00,29.68,29.76,29.67,29.74,41020.0,29.68,29.76,29.67,29.74,41020.0
2021-01-13 15:20:00,29.74,29.74,29.64,29.64,45510.0,29.74,29.74,29.64,29.64,45510.0
2021-01-13 15:25:00,29.64,29.64,29.57,29.59,53630.0,29.64,29.64,29.57,29.59,53630.0
2021-01-13 15:30:00,29.59,29.67,29.58,29.66,52500.0,29.59,29.67,29.58,29.66,52500.0
2021-01-13 15:35:00,29.67,29.67,29.61,29.65,41040.0,29.67,29.67,29.61,29.65,41040.0
2021-01-13 15:40:00,29.65,29.69,29.57,29.59,99865.0,29.65,29.69,29.57,29.59,99865.0
2021-01-13 15:45:00,29.59,29.63,29.59,29.6,85260.0,29.59,29.63,29.59,29.6,85260.0
2021-01-13 15:50:00,29.59,29.62,29.54,29.59,196880.0,29.59,29.62,29.54,29.59,196880.0
2021-01-13 15:55:00,29.58,29.6,29.53,29.58,407980.0,29.58,29.6,29.53,29.58,407980.0
2021-01-14 09:30:00,29.82,30.09,29.63,30.06,171160.0,29.82,30.09,29.63,30.06,171160.0
2021-01-14 09:35:00,30.06,30.06,29.75,29.84,35950.0,30.06,30.06,29.75,29.84,35950.0
2021-01-14 09:40:00,29.78,29.99,29.78,29.99,22445.0,29.78,29.99,29.78,29.99,22445.0
2021-01-14 09:45:00,29.97,30.02,29.93,30.01,25000.0,29.97,30.02,29.93,30.01,25000.0
2021-01-14 09:50:00,30.05,30.07,29.93,29.98,54985.0,30.05,30.07,29.93,29.98,54985.0
2021-01-14 09:55:00,30.0,30.19,30.0,30.18,39190.0,30.0,30.19,30.0,30.18,39190.0
2021-01-14 10:00:00,30.17,30.17,29.95,29.95,41345.0,30.17,30.17,29.95,29.95,41345.0
2021-01-14 10:05:00,29.94,30.0,29.94,29.94,19500.0,29.94,30.0,29.94,29.94,19500.0
2021-01-14 10:10:00,29.96,29.98,29.85,29.93,42040.0,29.96,29.98,29.85,29.93,42040.0
2021-01-14 10:15:00,29.91,30.0,29.91,29.99,51940.0,29.91,30.0,29.91,29.99,51940.0
2021-01-14 10:20:00,29.95,29.96,29.9,29.92,9705.0,29.95,29.96,29.9,29.92,9705.0
2021-01-14 10:25:00,29.91,29.92,29.8,29.85,19505.0,29.91,29.92,29.8,29.85,19505.0
2021-01-14 10:30:00,29.86,29.88,29.76,29.78,27695.0,29.86,29.88,29.76,29.78,27695.0
2021-01-14 10:35:00,29.78,29.81,29.77,29.79,32195.0,29.78,29.81,29.77,29.79,32195.0
2021-01-14 10:40:00,29.8,29.84,29.78,29.8,25540.0,29.8,29.84,29.78,29.8,25540.0
2021-01-14 10:45:00,29.81,29.85,29.8,29.84,15750.0,29.81,29.85,29.8,29.84,15750.0
2021-01-14 10:50:00,29.83,29.84,29.77,29.77,19170.0,29.83,29.84,29.77,29.77,19170.0
2021-01-14 10:55:00,29.78,29.79,29.73,29.73,22665.0,29.78,29.79,29.73,29.73,22665.0
2021-01-14 11:00:00,29.72,29.75,29.71,29.73,39080.0,29.72,29.75,29.71,29.73,39080.0
2021-01-14 11:05:00,29.71,29.72,29.68,29.68,17965.0,29.71,29.72,29.68,29.68,17965.0
2021-01-14 11:10:00,29.69,29.72,29.68,29.7,14025.0,29.69,29.72,29.68,29.7,14025.0
2021-01-14 11:15:00,29.7,29.7,29.64,29.64,12530.0,29.7,29.7,29.64,29.64,12530.0
2021-01-14 11:20:00,29.65,29.66,29.63,29.65,27385.0,29.65,29.66,29.63,29.65,27385.0
2021-01-14 11:25:00,29.65,29.67,29.64,29.67,26150.0,29.65,29.67,29.64,29.67,26150.0
2021-01-14 11:30:00,29.67,29.68,29.63,29.63,14660.0,29.67,29.68,29.63,29.63,14660.0
2021-01-14 11:35:00,29.61,29.63,29.58,29.58,20610.0,29.61,29.63,29.58,29.58,20610.0
2021-01-14 11:40:00,29.59,29.63,29.59,29.62,13265.0,29.59,29.63,29.59,29.62,13265.0
2021-01-14 11:45:00,29.62,29.62,29.6,29.61,9450.0,29.62,29.62,29.6,29.61,9450.0
2021-01-14 11:50:00,29.61,29.68,29.61,29.68,17000.0,29.61,29.68,29.61,29.68,17000.0
2021-01-14 11:55:00,29.66,29.71,29.66,29.69,8685.0,29.66,29.71,29.66,29.69,8685.0
2021-01-14 12:00:00,29.69,29.7,29.62,29.63,9645.0,29.69,29.7,29.62,29.63,9645.0
2021-01-14 12:05:00,29.62,29.65,29.59,29.59,23185.0,29.62,29.65,29.59,29.59,23185.0
2021-01-14 12:10:00,29.57,29.58,29.55,29.58,13905.0,29.57,29.58,29.55,29.58,13905.0
2021-01-14 12:15:00,29.61,29.61,29.57,29.58,21125.0,29.61,29.61,29.57,29.58,21125.0
2021-01-14 12:20:00,29.6,29.6,29.56,29.56,11315.0,29.6,29.6,29.56,29.56,11315.0
2021-01-14 12:25:00,29.58,29.58,29.52,29.54,25925.0,29.58,29.58,29.52,29.54,25925.0
2021-01-14 12:30:00,29.56,29.58,29.51,29.51,35325.0,29.56,29.58,29.51,29.51,35325.0
2021-01-14 12:35:00,29.52,29.52,29.47,29.49,12925.0,29.52,29.52,29.47,29.49,12925.0
2021-01-14 12:40:00,29.48,29.48,29.38,29.41,30485.0,29.48,29.48,29.38,29.41,30485.0
2021-01-14 12:45:00,29.4,29.44,29.39,29.42,10220.0,29.4,29.44,29.39,29.42,10220.0
2021-01-14 12:50:00,29.41,29.49,29.41,29.46,23705.0,29.41,29.49,29.41,29.46,23705.0
2021-01-14 12:55:00,29.46,29.47,29.42,29.42,18220.0,29.46,29.47,29.42,29.42,18220.0
2021-01-14 13:00:00,29.43,29.43,29.42,29.43,5500.0,29.43,29.43,29.42,29.43,5500.0
2021-01-14 13:05:00,29.43,29.44,29.39,29.4,10000.0,29.43,29.44,29.39,29.4,10000.0
2021-01-14 13:10:00,29.4,29.4,29.37,29.39,20015.0,29.4,29.4,29.37,29.39,20015.0
2021-01-14 13:15:00,29.39,29.39,29.35,29.35,58940.0,29.39,29.39,29.35,29.35,58940.0
2021-01-14 13:20:00,29.33,29.36,29.29,29.29,21800.0,29.33,29.36,29.29,29.29,21800.0
2021-01-14 13:25:00,29.3,29.31,29.23,29.25,13290.0,29.3,29.31,29.23,29.25,13290.0
2021-01-14 13:30:00,29.24,29.28,29.21,29.28,21370.0,29.24,29.28,29.21,29.28,21370.0
2021-01-14 13:35:00,29.3,29.45,29.28,29.45,105250.0,29.3,29.45,29.28,29.45,105250.0
2021-01-14 13:40:00,29.46,29.5,29.44,29.5,29175.0,29.46,29.5,29.44,29.5,29175.0
2021-01-14 13:45:00,29.5,29.53,29.48,29.51,23260.0,29.5,29.53,29.48,29.51,23260.0
2021-01-14 13:50:00,29.53,29.54,29.5,29.5,21615.0,29.53,29.54,29.5,29.5,21615.0
2021-01-14 13:55:00,29.51,29.55,29.51,29.51,29605.0,29.51,29.55,29.51,29.51,29605.0
2021-01-14 14:00:00,29.5,29.52,29.5,29.5,17740.0,29.5,29.52,29.5,29.5,17740.0
2021-01-14 14:05:00,29.5,29.53,29.46,29.53,26500.0,29.5,29.53,29.46,29.53,26500.0
2021-01-14 14:10:00,29.54,29.57,29.53,29.55,32000.0,29.54,29.57,29.53,29.55,32000.0
2021-01-14 14:15:00,29.56,29.57,29.54,29.55,22395.0,29.56,29.57,29.54,29.55,22395.0
2021-01-14 14:20:00,29.55,29.56,29.52,29.55,14580.0,29.55,29.56,29.52,29.55,14580.0
2021-01-14 14:25:00,29.56,29.59,29.55,29.56,36715.0,29.56,29.59,29.55,29.56,36715.0
2021-01-14 14:30:00,29.56,29.59,29.55,29.57,20410.0,29.56,29.59,29.55,29.57,20410.0
2021-01-14 14:35:00,29.56,29.59,29.56,29.57,28275.0,29.56,29.59,29.56,29.57,28275.0
2021-01-14 14:40:00,29.57,29.59,29.55,29.58,24075.0,29.57,29.59,29.55,29.58,24075.0
2021-01-14 14:45:00,29.58,29.59,29.55,29.55,33780.0,29.58,29.59,29.55,29.55,33780.0
2021-01-14 14:50:00,29.57,29.57,29.53,29.53,27040.0,29.57,29.57,29.53,29.53,27040.0
2021-01-14 14:55:00,29.56,29.59,29.55,29.59,28655.0,29.56,29.59,29.55,29.59,28655.0
2021-01-14 15:00:00,29.58,29.59,29.56,29.59,22455.0,29.58,29.59,29.56,29.59,22455.0
2021-01-14 15:05:00,29.59,29.59,29.56,29.56,53325.0,29.59,29.59,29.56,29.56,53325.0
2021-01-14 15:10:00,29.57,29.6,29.56,29.57,29450.0,29.57,29.6,29.56,29.57,29450.0
2021-01-14 15:15:00,29.58,29.58,29.47,29.48,28100.0,29.58,29.58,29.47,29.48,28100.0
2021-01-14 15:20:00,29.48,29.52,29.47,29.5,39460.0,29.48,29.52,29.47,29.5,39460.0
2021-01-14 15:25:00,29.5,29.52,29.49,29.52,27750.0,29.5,29.52,29.49,29.52,27750.0
2021-01-14 15:30:00,29.52,29.6,29.52,29.59,13310.0,29.52,29.6,29.52,29.59,13310.0
2021-01-14 15:35:00,29.6,29.67,29.59,29.65,31475.0,29.6,29.67,29.59,29.65,31475.0
2021-01-14 15:40:00,29.64,29.71,29.63,29.7,30950.0,29.64,29.71,29.63,29.7,30950.0
2021-01-14 15:45:00,29.68,29.7,29.62,29.62,54610.0,29.68,29.7,29.62,29.62,54610.0
2021-01-14 15:50:00,29.61,29.61,29.48,29.49,104770.0,29.61,29.61,29.48,29.49,104770.0
2021-01-14 15:55:00,29.49,29.54,29.48,29.52,139305.0,29.49,29.54,29.48,29.52,139305.0
2021-01-15 09:30:00,29.38,29.73,29.38,29.71,298480.0,29.38,29.73,29.38,29.71,298480.0
2021-01-15 09:35:00,29.69,29.69,29.54,29.62,19750.0,29.69,29.69,29.54,29.62,19750.0
2021-01-15 09:40:00,29.64,29.69,29.56,29.69,20085.0,29.64,29.69,29.56,29.69,20085.0
2021-01-15 09:45:00,29.59,29.74,29.59,29.73,26565.0,29.59,29.74,29.59,29.73,26565.0
2021-01-15 09:50:00,29.74,29.83,29.72,29.77,33335.0,29.74,29.83,29.72,29.77,33335.0
2021-01-15 09:55:00,29.75,29.79,29.68,29.79,9545.0,29.75,29.79,29.68,29.79,9545.0
2021-01-15 10:00:00,29.76,29.81,29.62,29.65,35295.0,29.76,29.81,29.62,29.65,35295.0
2021-01-15 10:05:00,29.61,29.61,29.37,29.38,20015.0,29.61,29.61,29.37,29.38,20015.0
2021-01-15 10:10:00,29.39,29.45,29.36,29.45,38180.0,29.39,29.45,29.36,29.45,38180.0
2021-01-15 10:15:00,29.43,29.47,29.27,29.29,30555.0,29.43,29.47,29.27,29.29,30555.0
2021-01-15 10:20:00,29.3,29.33,29.22,29.26,20325.0,29.3,29.33,29.22,29.26,20325.0
2021-01-15 10:25:00,29.27,29.41,29.25,29.39,39000.0,29.27,29.41,29.25,29.39,39000.0
2021-01-15 10:30:00,29.37,29.51,29.34,29.51,25415.0,29.37,29.51,29.34,29.51,25415.0
2021-01-15 10:35:00,29.53,29.56,29.48,29.49,13435.0,29.53,29.56,29.48,29.49,13435.0
2021-01-15 10:40:00,29.48,29.48,29.43,29.46,23130.0,29.48,29.48,29.43,29.46,23130.0
2021-01-15 10:45:00,29.47,29.51,29.47,29.49,33875.0,29.47,29.51,29.47,29.49,33875.0
2021-01-15 10:50:00,29.48,29.53,29.45,29.48,8335.0,29.48,29.53,29.45,29.48,8335.0
2021-01-15 10:55:00,29.46,29.46,29.3,29.32,10895.0,29.46,29.46,29.3,29.32,10895.0
2021-01-15 11:00:00,29.3,29.31,29.24,29.24,15350.0,29.3,29.31,29.24,29.24,15350.0
2021-01-15 11:05:00,29.23,29.27,29.17,29.27,20380.0,29.23,29.27,29.17,29.27,20380.0
2021-01-15 11:10:00,29.25,29.36,29.2,29.35,85630.0,29.25,29.36,29.2,29.35,85630.0
2021-01-15 11:15:00,29.34,29.44,29.3,29.42,14645.0,29.34,29.44,29.3,29.42,14645.0
2021-01-15 11:20:00,29.42,29.47,29.4,29.43,10905.0,29.42,29.47,29.4,29.43,10905.0
2021-01-15 11:25:00,29.42,29.42,29.37,29.4,21135.0,29.42,29.42,29.37,29.4,21135.0
2021-01-15 11:30:00,29.38,29.42,29.38,29.4,6640.0,29.38,29.42,29.38,29.4,6640.0
2021-01-15 11:35:00,29.42,29.49,29.42,29.49,8140.0,29.42,29.49,29.42,29.49,8140.0
2021-01-15 11:40:00,29.51,29.53,29.47,29.48,11245.0,29.51,29.53,29.47,29.48,11245.0
2021-01-15 11:45:00,29.5,29.51,29.47,29.48,8345.0,29.5,29.51,29.47,29.48,8345.0
2021-01-15 11:50:00,29.46,29.46,29.4,29.4,13150.0,29.46,29.46,29.4,29.4,13150.0
2021-01-15 11:55:00,29.4,29.47,29.38,29.38,12825.0,29.4,29.47,29.38,29.38,12825.0
2021-01-15 12:00:00,29.4,29.41,29.36,29.37,12785.0,29.4,29.41,29.36,29.37,12785.0
2021-01-15 12:05:00,29.37,29.37,29.34,29.37,20530.0,29.37,29.37,29.34,29.37,20530.0
2021-01-15 12:10:00,29.38,29.4,29.33,29.33,13115.0,29.38,29.4,29.33,29.33,13115.0
2021-01-15 12:15:00,29.36,29.39,29.34,29.35,6320.0,29.36,29.39,29.34,29.35,6320.0
2021-01-15 12:20:00,29.34,29.35,29.31,29.35,8550.0,29.34,29.35,29.31,29.35,8550.0
2021-01-15 12:25:00,29.32,29.32,29.27,29.27,11115.0,29.32,29.32,29.27,29.27,11115.0
2021-01-15 12:30:00,29.3,29.34,29.29,29.34,31785.0,29.3,29.34,29.29,29.34,31785.0
2021-01-15 12:35:00,29.34,29.4,29.34,29.38,11215.0,29.34,29.4,29.34,29.38,11215.0
2021-01-15 12:40:00,29.4,29.41,29.37,29.38,14820.0,29.4,29.41,29.37,29.38,14820.0
2021-01-15 12:45:00,29.39,29.41,29.37,29.37,3000.0,29.39,29.41,29.37,29.37,3000.0
2021-01-15 12:50:00,29.37,29.4,29.35,29.4,18900.0,29.37,29.4,29.35,29.4,18900.0
2021-01-15 12:55:00,29.4,29.42,29.4,29.41,5335.0,29.4,29.42,29.4,29.41,5335.0
2021-01-15 13:00:00,29.43,29.43,29.37,29.38,3500.0,29.43,29.43,29.37,29.38,3500.0
2021-01-15 13:05:00,29.37,29.47,29.35,29.44,10550.0,29.37,29.47,29.35,29.44,10550.0
2021-01-15 13:10:00,29.46,29.52,29.45,29.52,15865.0,29.46,29.52,29.45,29.52,15865.0
2021-01-15 13:15:00,29.55,29.55,29.52,29.53,7750.0,29.55,29.55,29.52,29.53,7750.0
2021-01-15 13:20:00,29.52,29.53,29.51,29.53,6240.0,29.52,29.53,29.51,29.53,6240.0
2021-01-15 13:25:00,29.53,29.57,29.51,29.57,14495.0,29.53,29.57,29.51,29.57,14495.0
2021-01-15 13:30:00,29.59,29.6,29.55,29.55,30500.0,29.59,29.6,29.55,29.55,30500.0
2021-01-15 13:35:00,29.55,29.56,29.55,29.55,9245.0,29.55,29.56,29.55,29.55,9245.0
2021-01-15 13:40:00,29.55,29.56,29.55,29.56,5105.0,29.55,29.56,29.55,29.56,5105.0
2021-01-15 13:45:00,29.54,29.55,29.53,29.54,11690.0,29.54,29.55,29.53,29.54,11690.0
2021-01-15 13:50:00,29.55,29.61,29.53,29.57,9755.0,29.55,29.61,29.53,29.57,9755.0
2021-01-15 13:55:00,29.58,29.58,29.56,29.58,5915.0,29.58,29.58,29.56,29.58,5915.0
2021-01-15 14:00:00,29.6,29.61,29.56,29.56,8595.0,29.6,29.61,29.56,29.56,8595.0
2021-01-15 14:05:00,29.56,29.56,29.52,29.54,16205.0,29.56,29.56,29.52,29.54,16205.0
2021-01-15 14:10:00,29.53,29.55,29.53,29.55,7220.0,29.53,29.55,29.53,29.55,7220.0
2021-01-15 14:15:00,29.55,29.57,29.54,29.57,3595.0,29.55,29.57,29.54,29.57,3595.0
2021-01-15 14:20:00,29.55,29.58,29.54,29.55,8385.0,29.55,29.58,29.54,29.55,8385.0
2021-01-15 14:25:00,29.54,29.61,29.54,29.58,9465.0,29.54,29.61,29.54,29.58,9465.0
2021-01-15 14:30:00,29.58,29.62,29.58,29.6,7610.0,29.58,29.62,29.58,29.6,7610.0
2021-01-15 14:35:00,29.6,29.61,29.56,29.59,12565.0,29.6,29.61,29.56,29.59,12565.0
2021-01-15 14:40:00,29.59,29.63,29.56,29.63,10950.0,29.59,29.63,29.56,29.63,10950.0
2021-01-15 14:45:00,29.64,29.65,29.62,29.62,11840.0,29.64,29.65,29.62,29.62,11840.0
2021-01-15 14:50:00,29.62,29.63,29.53,29.53,28890.0,29.62,29.63,29.53,29.53,28890.0
2021-01-15 14:55:00,29.51,29.52,29.47,29.47,20260.0,29.51,29.52,29.47,29.47,20260.0
2021-01-15 15:00:00,29.48,29.48,29.4,29.4,36925.0,29.48,29.48,29.4,29.4,36925.0
2021-01-15 15:05:00,29.4,29.41,29.36,29.38,34955.0,29.4,29.41,29.36,29.38,34955.0
2021-01-15 15:10:00,29.38,29.42,29.37,29.42,31635.0,29.38,29.42,29.37,29.42,31635.0
2021-01-15 15:15:00,29.45,29.47,29.41,29.43,15315.0,29.45,29.47,29.41,29.43,15315.0
2021-01-15 15:20:00,29.42,29.43,29.39,29.39,13185.0,29.42,29.43,29.39,29.39,13185.0
2021-01-15 15:25:00,29.39,29.39,29.32,29.33,23020.0,29.39,29.39,29.32,29.33,23020.0
2021-01-15 15:30:00,29.34,29.34,29.3,29.31,26100.0,29.34,29.34,29.3,29.31,26100.0
2021-01-15 15:35:00,29.31,29.35,29.31,29.33,53680.0,29.31,29.35,29.31,29.33,53680.0
2021-01-15 15:40:00,29.33,29.42,29.29,29.3,48370.0,29.33,29.42,29.29,29.3,48370.0
2021-01-15 15:45:00,29.29,29.35,29.27,29.32,60250.0,29.29,29.35,29.27,29.32,60250.0
2021-01-15 15:50:00,29.35,29.41,29.29,29.32,93110.0,29.35,29.41,29.29,29.32,93110.0
2021-01-15 15:55:00,29.33,29.36,29.28,29.3,202480.0,29.33,29.36,29.28,29.3,202480.0
2021-01-19 09:30:00,29.49,29.86,29.44,29.53,178795.0,29.49,29.86,29.44,29.53,178795.0
2021-01-19 09:35:00,29.57,29.68,29.43,29.61,32660.0,29.57,29.68,29.43,29.61,32660.0
2021-01-19 09:40:00,29.5,29.6,29.46,29.49,17685.0,29.5,29.6,29.46,29.49,17685.0
2021-01-19 09:45:00,29.45,29.48,29.29,29.43,56295.0,29.45,29.48,29.29,29.43,56295.0
2021-01-19 09:50:00,29.43,29.51,29.38,29.38,20690.0,29.43,29.51,29.38,29.38,20690.0
2021-01-19 09:55:00,29.4,29.55,29.4,29.55,17600.0,29.4,29.55,29.4,29.55,17600.0
2021-01-19 10:00:00,29.57,29.63,29.44,29.55,31605.0,29.57,29.63,29.44,29.55,31605.0
2021-01-19 10:05:00,29.56,29.56,29.5,29.54,12630.0,29.56,29.56,29.5,29.54,12630.0
2021-01-19 10:10:00,29.57,29.57,29.47,29.56,16400.0,29.57,29.57,29.47,29.56,16400.0
2021-01-19 10:15:00,29.56,29.56,29.38,29.38,12520.0,29.56,29.56,29.38,29.38,12520.0
2021-01-19 10:20:00,29.38,29.46,29.36,29.43,21270.0,29.38,29.46,29.36,29.43,21270.0
2021-01-19 10:25:00,29.43,29.47,29.4,29.46,16295.0,29.43,29.47,29.4,29.46,16295.0
2021-01-19 10:30:00,29.5,29.58,29.5,29.58,13055.0,29.5,29.58,29.5,29.58,13055.0
2021-01-19 10:35:00,29.63,29.63,29.56,29.59,15375.0,29.63,29.63,29.56,29.59,15375.0
2021-01-19 10:40:00,29.58,29.6,29.55,29.59,6100.0,29.58,29.6,29.55,29.59,6100.0
2021-01-19 10:45:00,29.62,29.62,29.56,29.56,30605.0,29.62,29.62,29.56,29.56,30605.0
2021-01-19 10:50:00,29.57,29.58,29.53,29.54,17540.0,29.57,29.58,29.53,29.54,17540.0
2021-01-19 10:55:00,29.53,29.55,29.5,29.51,20455.0,29.53,29.55,29.5,29.51,20455.0
2021-01-19 11:00:00,29.51,29.51,29.46,29.49,20700.0,29.51,29.51,29.46,29.49,20700.0
2021-01-19 11:05:00,29.5,29.5,29.45,29.48,10455.0,29.5,29.5,29.45,29.48,10455.0
2021-01-19 11:10:00,29.48,29.51,29.47,29.47,12170.0,29.48,29.51,29.47,29.47,12170.0
2021-01-19 11:15:00,29.47,29.49,29.45,29.49,12000.0,29.47,29.49,29.45,29.49,12000.0
2021-01-19 11:20:00,29.46,29.49,29.43,29.47,44645.0,29.46,29.49,29.43,29.47,44645.0
2021-01-19 11:25:00,29.48,29.52,29.45,29.52,21000.0,29.48,29.52,29.45,29.52,21000.0
2021-01-19 11:30:00,29.52,29.55,29.46,29.46,29970.0,29.52,29.55,29.46,29.46,29970.0
2021-01-19 11:35:00,29.46,29.47,29.37,29.38,18135.0,29.46,29.47,29.37,29.38,18135.0
2021-01-19 11:40:00,29.38,29.41,29.37,29.38,15195.0,29.38,29.41,29.37,29.38,15195.0
2021-01-19 11:45:00,29.39,29.4,29.36,29.36,18075.0,29.39,29.4,29.36,29.36,18075.0
2021-01-19 11:50:00,29.36,29.42,29.36,29.38,9500.0,29.36,29.42,29.36,29.38,9500.0
2021-01-19 11:55:00,29.39,29.42,29.39,29.39,13895.0,29.39,29.42,29.39,29.39,13895.0
2021-01-19 12:00:00,29.38,29.45,29.38,29.42,19365.0,29.38,29.45,29.38,29.42,19365.0
2021-01-19 12:05:00,29.43,29.43,29.4,29.41,7000.0,29.43,29.43,29.4,29.41,7000.0
2021-01-19 12:10:00,29.4,29.45,29.39,29.44,9420.0,29.4,29.45,29.39,29.44,9420.0
2021-01-19 12:15:00,29.43,29.5,29.43,29.5,9520.0,29.43,29.5,29.43,29.5,9520.0
2021-01-19 12:20:00,29.48,29.5,29.41,29.44,22000.0,29.48,29.5,29.41,29.44,22000.0
2021-01-19 12:25:00,29.43,29.45,29.4,29.43,16500.0,29.43,29.45,29.4,29.43,16500.0
2021-01-19 12:30:00,29.43,29.44,29.36,29.39,14400.0,29.43,29.44,29.36,29.39,14400.0
2021-01-19 12:35:00,29.39,29.41,29.39,29.4,11080.0,29.39,29.41,29.39,29.4,11080.0
2021-01-19 12:40:00,29.38,29.41,29.38,29.41,11830.0,29.38,29.41,29.38,29.41,11830.0
2021-01-19 12:45:00,29.44,29.46,29.4,29.41,19155.0,29.44,29.46,29.4,29.41,19155.0
2021-01-19 12:50:00,29.4,29.43,29.38,29.4,9500.0,29.4,29.43,29.38,29.4,9500.0
2021-01-19 12:55:00,29.42,29.45,29.42,29.45,5750.0,29.42,29.45,29.42,29.45,5750.0
2021-01-19 13:00:00,29.44,29.44,29.43,29.44,5575.0,29.44,29.44,29.43,29.44,5575.0
2021-01-19 13:05:00,29.45,29.47,29.44,29.47,7000.0,29.45,29.47,29.44,29.47,7000.0
2021-01-19 13:10:00,29.48,29.5,29.46,29.5,11220.0,29.48,29.5,29.46,29.5,11220.0
2021-01-19 13:15:00,29.49,29.5,29.47,29.48,4000.0,29.49,29.5,29.47,29.48,4000.0
2021-01-19 13:20:00,29.48,29.54,29.48,29.52,14500.0,29.48,29.54,29.48,29.52,14500.0
2021-01-19 13:25:00,29.57,29.57,29.55,29.56,6000.0,29.57,29.57,29.55,29.56,6000.0
2021-01-19 13:30:00,29.55,29.56,29.51,29.52,8690.0,29.55,29.56,29.51,29.52,8690.0
2021-01-19 13:35:00,29.52,29.55,29.52,29.53,5000.0,29.52,29.55,29.52,29.53,5000.0
2021-01-19 13:40:00,29.55,29.55,29.52,29.53,5500.0,29.55,29.55,29.52,29.53,5500.0
2021-01-19 13:45:00,29.54,29.56,29.53,29.56,17295.0,29.54,29.56,29.53,29.56,17295.0
2021-01-19 13:50:00,29.56,29.59,29.56,29.58,11025.0,29.56,29.59,29.56,29.58,11025.0
2021-01-19 13:55:00,29.58,29.58,29.56,29.57,18915.0,29.58,29.58,29.56,29.57,18915.0
2021-01-19 14:00:00,29.58,29.6,29.56,29.57,12200.0,29.58,29.6,29.56,29.57,12200.0
2021-01-19 14:05:00,29.57,29.59,29.56,29.57,22815.0,29.57,29.59,29.56,29.57,22815.0
2021-01-19 14:10:00,29.58,29.58,29.56,29.56,6965.0,29.58,29.58,29.56,29.56,6965.0
2021-01-19 14:15:00,29.57,29.62,29.56,29.62,15225.0,29.57,29.62,29.56,29.62,15225.0
2021-01-19 14:20:00,29.61,29.65,29.61,29.64,12000.0,29.61,29.65,29.61,29.64,12000.0
2021-01-19 14:25:00,29.64,29.66,29.62,29.63,16515.0,29.64,29.66,29.62,29.63,16515.0
2021-01-19 14:30:00,29.64,29.64,29.56,29.58,9000.0,29.64,29.64,29.56,29.58,9000.0
2021-01-19 14:35:00,29.57,29.59,29.56,29.58,14535.0,29.57,29.59,29.56,29.58,14535.0
2021-01-19 14:40:00,29.57,29.58,29.56,29.57,9200.0,29.57,29.58,29.56,29.57,9200.0
2021-01-19 14:45:00,29.57,29.58,29.56,29.58,27485.0,29.57,29.58,29.56,29.58,27485.0
2021-01-19 14:50:00,29.58,29.58,29.56,29.58,47980.0,29.58,29.58,29.56,29.58,47980.0
2021-01-19 14:55:00,29.59,29.62,29.57,29.6,22085.0,29.59,29.62,29.57,29.6,22085.0
2021-01-19 15:00:00,29.59,29.66,29.59,29.66,11595.0,29.59,29.66,29.59,29.66,11595.0
2021-01-19 15:05:00,29.65,29.68,29.63,29.66,24235.0,29.65,29.68,29.63,29.66,24235.0
2021-01-19 15:10:00,29.67,29.67,29.65,29.65,6500.0,29.67,29.67,29.65,29.65,6500.0
2021-01-19 15:15:00,29.65,29.68,29.64,29.68,29465.0,29.65,29.68,29.64,29.68,29465.0
2021-01-19 15:20:00,29.68,29.69,29.64,29.64,14640.0,29.68,29.69,29.64,29.64,14640.0
2021-01-19 15:25:00,29.64,29.68,29.64,29.67,20750.0,29.64,29.68,29.64,29.67,20750.0
2021-01-19 15:30:00,29.67,29.72,29.67,29.72,18630.0,29.67,29.72,29.67,29.72,18630.0
2021-01-19 15:35:00,29.73,29.74,29.7,29.71,16725.0,29.73,29.74,29.7,29.71,16725.0
2021-01-19 15:40:00,29.72,29.75,29.71,29.74,13800.0,29.72,29.75,29.71,29.74,13800.0
2021-01-19 15:45:00,29.74,29.76,29.67,29.67,35500.0,29.74,29.76,29.67,29.67,35500.0
2021-01-19 15:50:00,29.71,29.71,29.63,29.63,54295.0,29.71,29.71,29.63,29.63,54295.0
2021-01-19 15:55:00,29.63,29.66,29.62,29.64,79860.0,29.63,29.66,29.62,29.64,79860.0
2021-01-20 09:30:00,29.97,30.17,29.83,30.11,139580.0,29.97,30.17,29.83,30.11,139580.0
2021-01-20 09:35:00,30.12,30.12,30.01,30.03,18835.0,30.12,30.12,30.01,30.03,18835.0
2021-01-20 09:40:00,30.05,30.14,30.02,30.14,24680.0,30.05,30.14,30.02,30.14,24680.0
2021-01-20 09:45:00,30.09,30.17,30.04,30.15,27045.0,30.09,30.17,30.04,30.15,27045.0
2021-01-20 09:50:00,30.16,30.16,30.07,30.14,19000.0,30.16,30.16,30.07,30.14,19000.0
2021-01-20 09:55:00,30.14,30.15,30.06,30.15,13035.0,30.14,30.15,30.06,30.15,13035.0
2021-01-20 10:00:00,30.14,30.27,30.1,30.27,39515.0,30.14,30.27,30.1,30.27,39515.0
2021-01-20 10:05:00,30.25,30.4,30.2,30.38,25350.0,30.25,30.4,30.2,30.38,25350.0
2021-01-20 10:10:00,30.38,30.42,30.36,30.36,27975.0,30.38,30.42,30.36,30.36,27975.0
2021-01-20 10:15:00,30.38,30.4,30.32,30.37,33750.0,30.38,30.4,30.32,30.37,33750.0
2021-01-20 10:20:00,30.36,30.39,30.31,30.39,15245.0,30.36,30.39,30.31,30.39,15245.0
2021-01-20 10:25:00,30.37,30.43,30.35,30.39,73735.0,30.37,30.43,30.35,30.39,73735.0
2021-01-20 10:30:00,30.38,30.4,30.27,30.34,17700.0,30.38,30.4,30.27,30.34,17700.0
2021-01-20 10:35:00,30.35,30.37,30.32,30.32,9180.0,30.35,30.37,30.32,30.32,9180.0
2021-01-20 10:40:00,30.33,30.33,30.29,30.3,8580.0,30.33,30.33,30.29,30.3,8580.0
2021-01-20 10:45:00,30.31,30.31,30.18,30.22,11060.0,30.31,30.31,30.18,30.22,11060.0
2021-01-20 10:50:00,30.21,30.25,30.19,30.25,12795.0,30.21,30.25,30.19,30.25,12795.0
2021-01-20 10:55:00,30.24,30.28,30.2,30.24,74520.0,30.24,30.28,30.2,30.24,74520.0
2021-01-20 11:00:00,30.23,30.26,30.19,30.23,13500.0,30.23,30.26,30.19,30.23,13500.0
2021-01-20 11:05:00,30.19,30.2,30.14,30.14,10855.0,30.19,30.2,30.14,30.14,10855.0
2021-01-20 11:10:00,30.13,30.2,30.13,30.19,16050.0,30.13,30.2,30.13,30.19,16050.0
2021-01-20 11:15:00,30.23,30.25,30.2,30.21,12835.0,30.23,30.25,30.2,30.21,12835.0
2021-01-20 11:20:00,30.23,30.3,30.22,30.25,21040.0,30.23,30.3,30.22,30.25,21040.0
2021-01-20 11:25:00,30.24,30.24,30.17,30.17,6000.0,30.24,30.24,30.17,30.17,6000.0
2021-01-20 11:30:00,30.21,30.21,30.16,30.18,7020.0,30.21,30.21,30.16,30.18,7020.0
2021-01-20 11:35:00,30.2,30.2,30.17,30.19,10000.0,30.2,30.2,30.17,30.19,10000.0
2021-01-20 11:40:00,30.2,30.21,30.17,30.2,8000.0,30.2,30.21,30.17,30.2,8000.0
2021-01-20 11:45:00,30.19,30.2,30.17,30.17,8795.0,30.19,30.2,30.17,30.17,8795.0
2021-01-20 11:50:00,30.16,30.16,30.08,30.08,22370.0,30.16,30.16,30.08,30.08,22370.0
2021-01-20 11:55:00,30.08,30.16,30.08,30.16,6500.0,30.08,30.16,30.08,30.16,6500.0
2021-01-20 12:00:00,30.16,30.18,30.16,30.18,7705.0,30.16,30.18,30.16,30.18,7705.0
2021-01-20 12:05:00,30.17,30.2,30.14,30.14,7675.0,30.17,30.2,30.14,30.14,7675.0
2021-01-20 12:10:00,30.14,30.16,30.13,30.16,12205.0,30.14,30.16,30.13,30.16,12205.0
2021-01-20 12:15:00,30.15,30.16,30.11,30.11,6500.0,30.15,30.16,30.11,30.11,6500.0
2021-01-20 12:20:00,30.11,30.15,30.04,30.12,31400.0,30.11,30.15,30.04,30.12,31400.0
2021-01-20 12:25:00,30.12,30.17,30.11,30.17,10805.0,30.12,30.17,30.11,30.17,10805.0
2021-01-20 12:30:00,30.13,30.14,30.12,30.12,2480.0,30.13,30.14,30.12,30.12,2480.0
2021-01-20 12:35:00,30.12,30.17,30.12,30.16,6975.0,30.12,30.17,30.12,30.16,6975.0
2021-01-20 12:40:00,30.16,30.16,30.13,30.13,5500.0,30.16,30.16,30.13,30.13,5500.0
2021-01-20 12:45:00,30.15,30.2,30.15,30.18,4150.0,30.15,30.2,30.15,30.18,4150.0
2021-01-20 12:50:00,30.15,30.2,30.15,30.2,6035.0,30.15,30.2,30.15,30.2,6035.0
2021-01-20 12:55:00,30.18,30.19,30.15,30.16,6800.0,30.18,30.19,30.15,30.16,6800.0
2021-01-20 13:00:00,30.16,30.2,30.15,30.19,11500.0,30.16,30.2,30.15,30.19,11500.0
2021-01-20 13:05:00,30.18,30.18,30.14,30.14,3740.0,30.18,30.18,30.14,30.14,3740.0
2021-01-20 13:10:00,30.14,30.16,30.13,30.16,2500.0,30.14,30.16,30.13,30.16,2500.0
2021-01-20 13:15:00,30.16,30.16,30.15,30.15,3305.0,30.16,30.16,30.15,30.15,3305.0
2021-01-20 13:20:00,30.15,30.15,30.12,30.12,5380.0,30.15,30.15,30.12,30.12,5380.0
2021-01-20 13:25:00,30.12,30.12,30.1,30.12,8765.0,30.12,30.12,30.1,30.12,8765.0
2021-01-20 13:30:00,30.1,30.13,30.1,30.13,7700.0,30.1,30.13,30.1,30.13,7700.0
2021-01-20 13:35:00,30.14,30.14,30.1,30.1,8755.0,30.14,30.14,30.1,30.1,8755.0
2021-01-20 13:40:00,30.11,30.11,30.05,30.05,21705.0,30.11,30.11,30.05,30.05,21705.0
2021-01-20 13:45:00,30.08,30.08,30.06,30.08,4500.0,30.08,30.08,30.06,30.08,4500.0
2021-01-20 13:50:00,30.07,30.09,30.06,30.09,9245.0,30.07,30.09,30.06,30.09,9245.0
2021-01-20 13:55:00,30.08,30.1,30.07,30.1,6000.0,30.08,30.1,30.07,30.1,6000.0
2021-01-20 14:00:00,30.1,30.13,30.1,30.13,6035.0,30.1,30.13,30.1,30.13,6035.0
2021-01-20 14:05:00,30.13,30.13,30.11,30.13,3500.0,30.13,30.13,30.11,30.13,3500.0
2021-01-20 14:10:00,30.13,30.13,30.06,30.06,4325.0,30.13,30.13,30.06,30.06,4325.0
2021-01-20 14:15:00,30.06,30.08,30.04,30.08,7500.0,30.06,30.08,30.04,30.08,7500.0
2021-01-20 14:20:00,30.07,30.1,30.06,30.08,9050.0,30.07,30.1,30.06,30.08,9050.0
2021-01-20 14:25:00,30.08,30.16,30.08,30.16,18585.0,30.08,30.16,30.08,30.16,18585.0
2021-01-20 14:30:00,30.15,30.15,30.1,30.12,10535.0,30.15,30.15,30.1,30.12,10535.0
2021-01-20 14:35:00,30.12,30.15,30.12,30.14,5925.0,30.12,30.15,30.12,30.14,5925.0
2021-01-20 14:40:00,30.11,30.14,30.11,30.13,19250.0,30.11,30.14,30.11,30.13,19250.0
2021-01-20 14:45:00,30.12,30.16,30.12,30.15,18500.0,30.12,30.16,30.12,30.15,18500.0
2021-01-20 14:50:00,30.13,30.14,30.13,30.13,4235.0,30.13,30.14,30.13,30.13,4235.0
2021-01-20 14:55:00,30.15,30.16,30.12,30.12,11475.0,30.15,30.16,30.12,30.12,11475.0
2021-01-20 15:00:00,30.12,30.12,30.09,30.11,8445.0,30.12,30.12,30.09,30.11,8445.0
2021-01-20 15:05:00,30.1,30.1,30.07,30.08,8000.0,30.1,30.1,30.07,30.08,8000.0
2021-01-20 15:10:00,30.07,30.08,30.04,30.06,12500.0,30.07,30.08,30.04,30.06,12500.0
2021-01-20 15:15:00,30.04,30.09,30.04,30.06,13055.0,30.04,30.09,30.04,30.06,13055.0
2021-01-20 15:20:00,30.04,30.05,30.04,30.05,14140.0,30.04,30.05,30.04,30.05,14140.0
2021-01-20 15:25:00,30.04,30.04,30.01,30.01,16810.0,30.04,30.04,30.01,30.01,16810.0
2021-01-20 15:30:00,30.01,30.06,30.0,30.06,19335.0,30.01,30.06,30.0,30.06,19335.0
2021-01-20 15:35:00,30.05,30.05,30.02,30.02,15665.0,30.05,30.05,30.02,30.02,15665.0
2021-01-20 15:40:00,30.02,30.1,30.01,30.09,20290.0,30.02,30.1,30.01,30.09,20290.0
2021-01-20 15:45:00,30.07,30.1,30.04,30.04,19315.0,30.07,30.1,30.04,30.04,19315.0
2021-01-20 15:50:00,30.02,30.09,30.02,30.07,55375.0,30.02,30.09,30.02,30.07,55375.0
2021-01-20 15:55:00,30.08,30.1,30.04,30.04,90625.0,30.08,30.1,30.04,30.04,90625.0
2021-01-21 09:30:00,30.27,30.32,30.2,30.22,138105.0,30.27,30.32,30.2,30.22,138105.0
2021-01-21 09:35:00,30.23,30.29,29.99,29.99,37970.0,30.23,30.29,29.99,29.99,37970.0
2021-01-21 09:40:00,29.93,30.05,29.91,29.97,20185.0,29.93,30.05,29.91,29.97,20185.0
2021-01-21 09:45:00,29.99,30.12,29.92,30.07,19005.0,29.99,30.12,29.92,30.07,19005.0
2021-01-21 09:50:00,30.09,30.17,30.04,30.17,47960.0,30.09,30.17,30.04,30.17,47960.0
2021-01-21 09:55:00,30.12,30.13,29.95,29.95,39310.0,30.12,30.13,29.95,29.95,39310.0
2021-01-21 10:00:00,29.93,29.93,29.81,29.88,8070.0,29.93,29.93,29.81,29.88,8070.0
2021-01-21 10:05:00,29.86,30.06,29.86,30.01,25635.0,29.86,30.06,29.86,30.01,25635.0
2021-01-21 10:10:00,30.0,30.13,30.0,30.11,16270.0,30.0,30.13,30.0,30.11,16270.0
2021-01-21 10:15:00,30.11,30.14,30.1,30.12,27925.0,30.11,30.14,30.1,30.12,27925.0
2021-01-21 10:20:00,30.12,30.13,30.02,30.06,16370.0,30.12,30.13,30.02,30.06,16370.0
2021-01-21 10:25:00,30.04,30.06,29.98,30.04,11305.0,30.04,30.06,29.98,30.04,11305.0
2021-01-21 10:30:00,30.02,30.1,30.02,30.09,13900.0,30.02,30.1,30.02,30.09,13900.0
2021-01-21 10:35:00,30.11,30.16,30.04,30.07,18950.0,30.11,30.16,30.04,30.07,18950.0
2021-01-21 10:40:00,30.06,30.13,30.06,30.11,6455.0,30.06,30.13,30.06,30.11,6455.0
2021-01-21 10:45:00,30.12,30.13,30.1,30.12,4000.0,30.12,30.13,30.1,30.12,4000.0
2021-01-21 10:50:00,30.13,30.13,30.04,30.04,9375.0,30.13,30.13,30.04,30.04,9375.0
2021-01-21 10:55:00,30.07,30.09,30.04,30.08,11000.0,30.07,30.09,30.04,30.08,11000.0
2021-01-21 11:00:00,30.08,30.15,30.06,30.15,13000.0,30.08,30.15,30.06,30.15,13000.0
2021-01-21 11:05:00,30.12,30.15,30.12,30.12,15500.0,30.12,30.15,30.12,30.12,15500.0
2021-01-21 11:10:00,30.12,30.13,30.1,30.11,15075.0,30.12,30.13,30.1,30.11,15075.0
2021-01-21 11:15:00,30.14,30.18,30.12,30.16,17885.0,30.14,30.18,30.12,30.16,17885.0
2021-01-21 11:20:00,30.14,30.18,30.14,30.18,9500.0,30.14,30.18,30.14,30.18,9500.0
2021-01-21 11:25:00,30.17,30.17,30.16,30.16,6500.0,30.17,30.17,30.16,30.16,6500.0
2021-01-21 11:30:00,30.18,30.19,30.12,30.12,5560.0,30.18,30.19,30.12,30.12,5560.0
2021-01-21 11:35:00,30.09,30.09,30.03,30.06,6020.0,30.09,30.09,30.03,30.06,6020.0
2021-01-21 11:40:00,30.06,30.08,30.03,30.05,26315.0,30.06,30.08,30.03,30.05,26315.0
2021-01-21 11:45:00,30.07,30.09,30.03,30.04,9250.0,30.07,30.09,30.03,30.04,9250.0
2021-01-21 11:50:00,30.06,30.06,30.0,30.03,9155.0,30.06,30.06,30.0,30.03,9155.0
2021-01-21 11:55:00,30.02,30.04,29.98,30.0,10170.0,30.02,30.04,29.98,30.0,10170.0
2021-01-21 12:00:00,30.0,30.03,29.99,30.02,14530.0,30.0,30.03,29.99,30.02,14530.0
2021-01-21 12:05:00,29.99,30.02,29.92,29.96,12575.0,29.99,30.02,29.92,29.96,12575.0
2021-01-21 12:10:00,29.97,29.98,29.91,29.91,8500.0,29.97,29.98,29.91,29.91,8500.0
2021-01-21 12:15:00,29.92,29.94,29.89,29.89,16530.0,29.92,29.94,29.89,29.89,16530.0
2021-01-21 12:20:00,29.9,29.95,29.89,29.95,13500.0,29.9,29.95,29.89,29.95,13500.0
2021-01-21 12:25:00,29.92,29.97,29.92,29.97,14450.0,29.92,29.97,29.92,29.97,14450.0
2021-01-21 12:30:00,29.95,29.97,29.93,29.94,18205.0,29.95,29.97,29.93,29.94,18205.0
2021-01-21 12:35:00,29.95,29.96,29.93,29.93,8315.0,29.95,29.96,29.93,29.93,8315.0
2021-01-21 12:40:00,29.93,29.97,29.93,29.96,8500.0,29.93,29.97,29.93,29.96,8500.0
2021-01-21 12:45:00,29.97,29.97,29.92,29.92,16350.0,29.97,29.97,29.92,29.92,16350.0
2021-01-21 12:50:00,29.92,29.92,29.86,29.86,9500.0,29.92,29.92,29.86,29.86,9500.0
2021-01-21 12:55:00,29.88,29.92,29.85,29.92,16750.0,29.88,29.92,29.85,29.92,16750.0
2021-01-21 13:00:00,29.9,29.96,29.89,29.94,12500.0,29.9,29.96,29.89,29.94,12500.0
2021-01-21 13:05:00,29.95,29.98,29.95,29.97,22270.0,29.95,29.98,29.95,29.97,22270.0
2021-01-21 13:10:00,29.96,29.98,29.95,29.97,7900.0,29.96,29.98,29.95,29.97,7900.0
2021-01-21 13:15:00,29.97,30.04,29.96,30.04,11015.0,29.97,30.04,29.96,30.04,11015.0
2021-01-21 13:20:00,30.02,30.11,30.02,30.09,8080.0,30.02,30.11,30.02,30.09,8080.0
2021-01-21 13:25:00,30.09,30.13,30.09,30.12,7635.0,30.09,30.13,30.09,30.12,7635.0
2021-01-21 13:30:00,30.13,30.15,30.1,30.11,9035.0,30.13,30.15,30.1,30.11,9035.0
2021-01-21 13:35:00,30.1,30.11,30.07,30.07,7100.0,30.1,30.11,30.07,30.07,7100.0
2021-01-21 13:40:00,30.06,30.08,30.03,30.03,13625.0,30.06,30.08,30.03,30.03,13625.0
2021-01-21 13:45:00,30.03,30.06,30.03,30.04,5925.0,30.03,30.06,30.03,30.04,5925.0
2021-01-21 13:50:00,30.06,30.06,30.02,30.02,4380.0,30.06,30.06,30.02,30.02,4380.0
2021-01-21 13:55:00,30.01,30.04,30.01,30.03,9000.0,30.01,30.04,30.01,30.03,9000.0
2021-01-21 14:00:00,30.04,30.06,30.02,30.02,9645.0,30.04,30.06,30.02,30.02,9645.0
2021-01-21 14:05:00,30.03,30.05,30.01,30.05,10190.0,30.03,30.05,30.01,30.05,10190.0
2021-01-21 14:10:00,30.06,30.1,30.06,30.1,3000.0,30.06,30.1,30.06,30.1,3000.0
2021-01-21 14:15:00,30.09,30.1,30.04,30.06,9250.0,30.09,30.1,30.04,30.06,9250.0
2021-01-21 14:20:00,30.04,30.07,30.04,30.07,2010.0,30.04,30.07,30.04,30.07,2010.0
2021-01-21 14:25:00,30.07,30.08,30.06,30.06,4260.0,30.07,30.08,30.06,30.06,4260.0
2021-01-21 14:30:00,30.06,30.08,30.04,30.06,8770.0,30.06,30.08,30.04,30.06,8770.0
2021-01-21 14:35:00,30.07,30.07,30.06,30.06,2500.0,30.07,30.07,30.06,30.06,2500.0
2021-01-21 14:40:00,30.05,30.05,30.02,30.03,5000.0,30.05,30.05,30.02,30.03,5000.0
2021-01-21 14:45:00,30.03,30.04,30.0,30.03,15500.0,30.03,30.04,30.0,30.03,15500.0
2021-01-21 14:50:00,30.04,30.05,30.02,30.04,7810.0,30.04,30.05,30.02,30.04,7810.0
2021-01-21 14:55:00,30.03,30.04,30.02,30.02,11020.0,30.03,30.04,30.02,30.02,11020.0
2021-01-21 15:00:00,30.01,30.03,30.01,30.02,4000.0,30.01,30.03,30.01,30.02,4000.0
2021-01-21 15:05:00,30.0,30.04,30.0,30.04,10915.0,30.0,30.04,30.0,30.04,10915.0
2021-01-21 15:10:00,30.03,30.03,30.0,30.02,11720.0,30.03,30.03,30.0,30.02,11720.0
2021-01-21 15:15:00,30.05,30.05,30.03,30.03,2000.0,30.05,30.05,30.03,30.03,2000.0
2021-01-21 15:20:00,30.04,30.06,30.04,30.06,7340.0,30.04,30.06,30.04,30.06,7340.0
2021-01-21 15:25:00,30.06,30.06,30.05,30.05,5500.0,30.06,30.06,30.05,30.05,5500.0
2021-01-21 15:30:00,30.05,30.08,30.05,30.08,16415.0,30.05,30.08,30.05,30.08,16415.0
2021-01-21 15:35:00,30.08,30.1,30.07,30.08,20020.0,30.08,30.1,30.07,30.08,20020.0
2021-01-21 15:40:00,30.08,30.1,30.06,30.06,20240.0,30.08,30.1,30.06,30.06,20240.0
2021-01-21 15:45:00,30.07,30.07,30.04,30.04,15295.0,30.07,30.07,30.04,30.04,15295.0
2021-01-21 15:50:00,30.03,30.03,29.97,30.0,58570.0,30.03,30.03,29.97,30.0,58570.0
2021-01-21 15:55:00,30.01,30.04,29.94,29.95,125855.0,30.01,30.04,29.94,29.95,125855.0
2021-01-22 09:30:00,30.6,30.6,30.3,30.46,234890.0,30.6,30.6,30.3,30.46,234890.0
2021-01-22 09:35:00,30.37,30.39,30.19,30.26,35215.0,30.37,30.39,30.19,30.26,35215.0
2021-01-22 09:40:00,30.26,30.26,30.14,30.16,30115.0,30.26,30.26,30.14,30.16,30115.0
2021-01-22 09:45:00,30.19,30.31,30.18,30.29,37750.0,30.19,30.31,30.18,30.29,37750.0
2021-01-22 09:50:00,30.29,30.34,30.22,30.22,27640.0,30.29,30.34,30.22,30.22,27640.0
2021-01-22 09:55:00,30.23,30.23,30.13,30.17,52080.0,30.23,30.23,30.13,30.17,52080.0
2021-01-22 10:00:00,30.19,30.27,30.19,30.25,32245.0,30.19,30.27,30.19,30.25,32245.0
2021-01-22 10:05:00,30.24,30.28,30.2,30.25,24945.0,30.24,30.28,30.2,30.25,24945.0
2021-01-22 10:10:00,30.25,30.25,30.2,30.23,34745.0,30.25,30.25,30.2,30.23,34745.0
2021-01-22 10:15:00,30.26,30.26,30.19,30.19,10050.0,30.26,30.26,30.19,30.19,10050.0
2021-01-22 10:20:00,30.19,30.24,30.14,30.14,19570.0,30.19,30.24,30.14,30.14,19570.0
2021-01-22 10:25:00,30.12,30.16,30.11,30.13,29035.0,30.12,30.16,30.11,30.13,29035.0
2021-01-22 10:30:00,30.12,30.23,30.12,30.18,15480.0,30.12,30.23,30.12,30.18,15480.0
2021-01-22 10:35:00,30.19,30.19,30.12,30.14,12040.0,30.19,30.19,30.12,30.14,12040.0
2021-01-22 10:40:00,30.16,30.19,30.13,30.16,13340.0,30.16,30.19,30.13,30.16,13340.0
2021-01-22 10:45:00,30.16,30.23,30.16,30.2,29735.0,30.16,30.23,30.16,30.2,29735.0
2021-01-22 10:50:00,30.17,30.4,30.16,30.4,124230.0,30.17,30.4,30.16,30.4,124230.0
2021-01-22 10:55:00,30.38,30.4,30.33,30.34,27155.0,30.38,30.4,30.33,30.34,27155.0
2021-01-22 11:00:00,30.36,30.36,30.28,30.31,20400.0,30.36,30.36,30.28,30.31,20400.0
2021-01-22 11:05:00,30.31,30.37,30.3,30.35,18500.0,30.31,30.37,30.3,30.35,18500.0
2021-01-22 11:10:00,30.34,30.37,30.32,30.33,15195.0,30.34,30.37,30.32,30.33,15195.0
2021-01-22 11:15:00,30.34,30.34,30.29,30.29,14500.0,30.34,30.34,30.29,30.29,14500.0
2021-01-22 11:20:00,30.28,30.29,30.24,30.27,18435.0,30.28,30.29,30.24,30.27,18435.0
2021-01-22 11:25:00,30.28,30.34,30.26,30.28,14565.0,30.28,30.34,30.26,30.28,14565.0
2021-01-22 11:30:00,30.28,30.28,30.2,30.25,28750.0,30.28,30.28,30.2,30.25,28750.0
2021-01-22 11:35:00,30.23,30.27,30.21,30.26,18275.0,30.23,30.27,30.21,30.26,18275.0
2021-01-22 11:40:00,30.25,30.33,30.24,30.31,36540.0,30.25,30.33,30.24,30.31,36540.0
2021-01-22 11:45:00,30.29,30.3,30.26,30.28,21985.0,30.29,30.3,30.26,30.28,21985.0
2021-01-22 11:50:00,30.28,30.31,30.27,30.27,9135.0,30.28,30.31,30.27,30.27,9135.0
2021-01-22 11:55:00,30.25,30.28,30.2,30.23,32500.0,30.25,30.28,30.2,30.23,32500.0
2021-01-22 12:00:00,30.23,30.23,30.18,30.18,21715.0,30.23,30.23,30.18,30.18,21715.0
2021-01-22 12:05:00,30.18,30.23,30.17,30.23,14345.0,30.18,30.23,30.17,30.23,14345.0
2021-01-22 12:10:00,30.21,30.23,30.19,30.19,22115.0,30.21,30.23,30.19,30.19,22115.0
2021-01-22 12:15:00,30.19,30.21,30.19,30.19,14490.0,30.19,30.21,30.19,30.19,14490.0
2021-01-22 12:20:00,30.2,30.23,30.19,30.21,19160.0,30.2,30.23,30.19,30.21,19160.0
2021-01-22 12:25:00,30.21,30.22,30.18,30.2,21435.0,30.21,30.22,30.18,30.2,21435.0
2021-01-22 12:30:00,30.19,30.19,30.16,30.17,16250.0,30.19,30.19,30.16,30.17,16250.0
2021-01-22 12:35:00,30.16,30.16,30.14,30.16,11500.0,30.16,30.16,30.14,30.16,11500.0
2021-01-22 12:40:00,30.14,30.17,30.13,30.17,16000.0,30.14,30.17,30.13,30.17,16000.0
2021-01-22 12:45:00,30.15,30.25,30.15,30.22,49280.0,30.15,30.25,30.15,30.22,49280.0
2021-01-22 12:50:00,30.22,30.3,30.22,30.3,4500.0,30.22,30.3,30.22,30.3,4500.0
2021-01-22 12:55:00,30.28,30.31,30.27,30.31,14820.0,30.28,30.31,30.27,30.31,14820.0
2021-01-22 13:00:00,30.3,30.31,30.27,30.31,14940.0,30.3,30.31,30.27,30.31,14940.0
2021-01-22 13:05:00,30.31,30.34,30.28,30.29,10765.0,30.31,30.34,30.28,30.29,10765.0
2021-01-22 13:10:00,30.28,30.28,30.24,30.27,32140.0,30.28,30.28,30.24,30.27,32140.0
2021-01-22 13:15:00,30.26,30.28,30.26,30.28,7000.0,30.26,30.28,30.26,30.28,7000.0
2021-01-22 13:20:00,30.27,30.27,30.25,30.26,8410.0,30.27,30.27,30.25,30.26,8410.0
2021-01-22 13:25:00,30.27,30.28,30.25,30.27,19010.0,30.27,30.28,30.25,30.27,19010.0
2021-01-22 13:30:00,30.26,30.27,30.23,30.26,17175.0,30.26,30.27,30.23,30.26,17175.0
2021-01-22 13:35:00,30.26,30.26,30.21,30.21,6500.0,30.26,30.26,30.21,30.21,6500.0
2021-01-22 13:40:00,30.22,30.25,30.19,30.25,13585.0,30.22,30.25,30.19,30.25,13585.0
2021-01-22 13:45:00,30.21,30.23,30.19,30.2,10905.0,30.21,30.23,30.19,30.2,10905.0
2021-01-22 13:50:00,30.19,30.19,30.14,30.17,27040.0,30.19,30.19,30.14,30.17,27040.0
2021-01-22 13:55:00,30.17,30.2,30.12,30.12,8810.0,30.17,30.2,30.12,30.12,8810.0
2021-01-22 14:00:00,30.14,30.19,30.12,30.19,23010.0,30.14,30.19,30.12,30.19,23010.0
2021-01-22 14:05:00,30.19,30.2,30.18,30.18,5035.0,30.19,30.2,30.18,30.18,5035.0
2021-01-22 14:10:00,30.19,30.19,30.13,30.17,17220.0,30.19,30.19,30.13,30.17,17220.0
2021-01-22 14:15:00,30.18,30.19,30.17,30.17,7500.0,30.18,30.19,30.17,30.17,7500.0
2021-01-22 14:20:00,30.17,30.17,30.13,30.13,23205.0,30.17,30.17,30.13,30.13,23205.0
2021-01-22 14:25:00,30.13,30.16,30.13,30.16,16385.0,30.13,30.16,30.13,30.16,16385.0
2021-01-22 14:30:00,30.17,30.19,30.16,30.16,11935.0,30.17,30.19,30.16,30.16,11935.0
2021-01-22 14:35:00,30.16,30.19,30.13,30.19,11605.0,30.16,30.19,30.13,30.19,11605.0
2021-01-22 14:40:00,30.2,30.24,30.19,30.23,14855.0,30.2,30.24,30.19,30.23,14855.0
2021-01-22 14:45:00,30.23,30.23,30.2,30.23,16500.0,30.23,30.23,30.2,30.23,16500.0
2021-01-22 14:50:00,30.23,30.25,30.22,30.24,21665.0,30.23,30.25,30.22,30.24,21665.0
2021-01-22 14:55:00,30.25,30.29,30.25,30.27,9125.0,30.25,30.29,30.25,30.27,9125.0
2021-01-22 15:00:00,30.27,30.28,30.24,30.24,12800.0,30.27,30.28,30.24,30.24,12800.0
2021-01-22 15:05:00,30.24,30.29,30.24,30.29,56340.0,30.24,30.29,30.24,30.29,56340.0
2021-01-22 15:10:00,30.28,30.28,30.24,30.27,19415.0,30.28,30.28,30.24,30.27,19415.0
2021-01-22 15:15:00,30.26,30.28,30.26,30.27,13410.0,30.26,30.28,30.26,30.27,13410.0
2021-01-22 15:20:00,30.27,30.28,30.26,30.27,16020.0,30.27,30.28,30.26,30.27,16020.0
2021-01-22 15:25:00,30.27,30.28,30.25,30.27,21125.0,30.27,30.28,30.25,30.27,21125.0
2021-01-22 15:30:00,30.28,30.28,30.23,30.26,19495.0,30.28,30.28,30.23,30.26,19495.0
2021-01-22 15:35:00,30.25,30.29,30.25,30.27,10345.0,30.25,30.29,30.25,30.27,10345.0
2021-01-22 15:40:00,30.27,30.27,30.23,30.26,12545.0,30.27,30.27,30.23,30.26,12545.0
2021-01-22 15:45:00,30.25,30.27,30.24,30.25,12315.0,30.25,30.27,30.24,30.25,12315.0
2021-01-22 15:50:00,30.25,30.25,30.22,30.25,63945.0,30.25,30.25,30.22,30.25,63945.0
2021-01-22 15:55:00,30.26,30.28,30.23,30.23,107625.0,30.26,30.28,30.23,30.23,107625.0
2021-01-25 09:30:00,30.45,30.67,30.42,30.52,153175.0,30.45,30.67,30.42,30.52,153175.0
2021-01-25 09:35:00,30.69,30.72,30.54,30.67,44460.0,30.69,30.72,30.54,30.67,44460.0
2021-01-25 09:40:00,30.64,30.74,30.61,30.72,57300.0,30.64,30.74,30.61,30.72,57300.0
2021-01-25 09:45:00,30.73,30.8,30.67,30.8,22400.0,30.73,30.8,30.67,30.8,22400.0
2021-01-25 09:50:00,30.82,30.9,30.75,30.76,136920.0,30.82,30.9,30.75,30.76,136920.0
2021-01-25 09:55:00,30.79,30.83,30.67,30.74,40425.0,30.79,30.83,30.67,30.74,40425.0
2021-01-25 10:00:00,30.75,30.79,30.66,30.69,26275.0,30.75,30.79,30.66,30.69,26275.0
2021-01-25 10:05:00,30.68,30.74,30.65,30.72,35910.0,30.68,30.74,30.65,30.72,35910.0
2021-01-25 10:10:00,30.68,30.68,30.61,30.64,19585.0,30.68,30.68,30.61,30.64,19585.0
2021-01-25 10:15:00,30.64,30.67,30.62,30.66,15830.0,30.64,30.67,30.62,30.66,15830.0
2021-01-25 10:20:00,30.66,30.67,30.56,30.58,25185.0,30.66,30.67,30.56,30.58,25185.0
2021-01-25 10:25:00,30.57,30.6,30.5,30.54,18855.0,30.57,30.6,30.5,30.54,18855.0
2021-01-25 10:30:00,30.57,30.57,30.51,30.56,23400.0,30.57,30.57,30.51,30.56,23400.0
2021-01-25 10:35:00,30.56,30.61,30.54,30.54,22925.0,30.56,30.61,30.54,30.54,22925.0
2021-01-25 10:40:00,30.59,30.59,30.55,30.55,12625.0,30.59,30.59,30.55,30.55,12625.0
2021-01-25 10:45:00,30.55,30.57,30.41,30.45,17685.0,30.55,30.57,30.41,30.45,17685.0
2021-01-25 10:50:00,30.4,30.4,30.3,30.32,22400.0,30.4,30.4,30.3,30.32,22400.0
2021-01-25 10:55:00,30.32,30.35,30.2,30.23,27180.0,30.32,30.35,30.2,30.23,27180.0
2021-01-25 11:00:00,30.25,30.3,30.05,30.05,57780.0,30.25,30.3,30.05,30.05,57780.0
2021-01-25 11:05:00,30.05,30.05,29.78,29.83,77585.0,30.05,30.05,29.78,29.83,77585.0
2021-01-25 11:10:00,29.77,30.18,29.74,30.13,26830.0,29.77,30.18,29.74,30.13,26830.0
2021-01-25 11:15:00,30.12,30.23,30.04,30.16,45995.0,30.12,30.23,30.04,30.16,45995.0
2021-01-25 11:20:00,30.2,30.25,30.17,30.18,25120.0,30.2,30.25,30.17,30.18,25120.0
2021-01-25 11:25:00,30.25,30.25,30.06,30.06,30050.0,30.25,30.25,30.06,30.06,30050.0
2021-01-25 11:30:00,30.07,30.14,30.05,30.06,15750.0,30.07,30.14,30.05,30.06,15750.0
2021-01-25 11:35:00,30.13,30.2,30.08,30.19,11005.0,30.13,30.2,30.08,30.19,11005.0
2021-01-25 11:40:00,30.22,30.24,30.17,30.24,4000.0,30.22,30.24,30.17,30.24,4000.0
2021-01-25 11:45:00,30.25,30.29,30.12,30.12,17370.0,30.25,30.29,30.12,30.12,17370.0
2021-01-25 11:50:00,30.2,30.24,30.16,30.24,3500.0,30.2,30.24,30.16,30.24,3500.0
2021-01-25 11:55:00,30.2,30.25,30.17,30.2,14000.0,30.2,30.25,30.17,30.2,14000.0
2021-01-25 12:00:00,30.24,30.33,30.23,30.3,15505.0,30.24,30.33,30.23,30.3,15505.0
2021-01-25 12:05:00,30.28,30.33,30.25,30.29,24500.0,30.28,30.33,30.25,30.29,24500.0
2021-01-25 12:10:00,30.27,30.29,30.23,30.23,14295.0,30.27,30.29,30.23,30.23,14295.0
2021-01-25 12:15:00,30.2,30.2,30.06,30.13,3500.0,30.2,30.2,30.06,30.13,3500.0
2021-01-25 12:20:00,30.16,30.25,30.01,30.01,12675.0,30.16,30.25,30.01,30.01,12675.0
2021-01-25 12:25:00,30.1,30.13,30.06,30.13,6330.0,30.1,30.13,30.06,30.13,6330.0
2021-01-25 12:30:00,30.06,30.16,30.03,30.16,10755.0,30.06,30.16,30.03,30.16,10755.0
2021-01-25 12:35:00,30.15,30.18,30.12,30.12,5500.0,30.15,30.18,30.12,30.12,5500.0
2021-01-25 12:40:00,30.12,30.18,30.12,30.14,10500.0,30.12,30.18,30.12,30.14,10500.0
2021-01-25 12:45:00,30.16,30.17,30.11,30.17,5500.0,30.16,30.17,30.11,30.17,5500.0
2021-01-25 12:50:00,30.17,30.19,30.11,30.18,7500.0,30.17,30.19,30.11,30.18,7500.0
2021-01-25 12:55:00,30.19,30.25,30.17,30.24,12495.0,30.19,30.25,30.17,30.24,12495.0
2021-01-25 13:00:00,30.25,30.26,30.19,30.25,6100.0,30.25,30.26,30.19,30.25,6100.0
2021-01-25 13:05:00,30.24,30.26,30.15,30.26,16150.0,30.24,30.26,30.15,30.26,16150.0
2021-01-25 13:10:00,30.27,30.29,30.2,30.27,63460.0,30.27,30.29,30.2,30.27,63460.0
2021-01-25 13:15:00,30.28,30.33,30.28,30.32,8670.0,30.28,30.33,30.28,30.32,8670.0
2021-01-25 13:20:00,30.32,30.38,30.32,30.34,14000.0,30.32,30.38,30.32,30.34,14000.0
2021-01-25 13:25:00,30.34,30.34,30.32,30.32,3000.0,30.34,30.34,30.32,30.32,3000.0
2021-01-25 13:30:00,30.32,30.33,30.27,30.3,5000.0,30.32,30.33,30.27,30.3,5000.0
2021-01-25 13:35:00,30.29,30.34,30.29,30.3,11010.0,30.29,30.34,30.29,30.3,11010.0
2021-01-25 13:40:00,30.33,30.37,30.33,30.35,8635.0,30.33,30.37,30.33,30.35,8635.0
2021-01-25 13:45:00,30.35,30.36,30.32,30.36,10750.0,30.35,30.36,30.32,30.36,10750.0
2021-01-25 13:50:00,30.31,30.34,30.3,30.3,5870.0,30.31,30.34,30.3,30.3,5870.0
2021-01-25 13:55:00,30.31,30.36,30.3,30.36,31705.0,30.31,30.36,30.3,30.36,31705.0
2021-01-25 14:00:00,30.36,30.37,30.32,30.36,6020.0,30.36,30.37,30.32,30.36,6020.0
2021-01-25 14:05:00,30.36,30.37,30.32,30.37,7245.0,30.36,30.37,30.32,30.37,7245.0
2021-01-25 14:10:00,30.34,30.34,30.28,30.3,13510.0,30.34,30.34,30.28,30.3,13510.0
2021-01-25 14:15:00,30.34,30.34,30.26,30.29,11000.0,30.34,30.34,30.26,30.29,11000.0
2021-01-25 14:20:00,30.29,30.34,30.29,30.34,9015.0,30.29,30.34,30.29,30.34,9015.0
2021-01-25 14:25:00,30.32,30.34,30.3,30.3,15500.0,30.32,30.34,30.3,30.3,15500.0
2021-01-25 14:30:00,30.3,30.34,30.29,30.32,13900.0,30.3,30.34,30.29,30.32,13900.0
2021-01-25 14:35:00,30.34,30.34,30.26,30.29,5500.0,30.34,30.34,30.26,30.29,5500.0
2021-01-25 14:40:00,30.29,30.31,30.28,30.31,5045.0,30.29,30.31,30.28,30.31,5045.0
2021-01-25 14:45:00,30.31,30.4,30.3,30.34,18600.0,30.31,30.4,30.3,30.34,18600.0
2021-01-25 14:50:00,30.34,30.36,30.26,30.28,11530.0,30.34,30.36,30.26,30.28,11530.0
2021-01-25 14:55:00,30.28,30.32,30.28,30.32,8780.0,30.28,30.32,30.28,30.32,8780.0
2021-01-25 15:00:00,30.28,30.29,30.27,30.27,12560.0,30.28,30.29,30.27,30.27,12560.0
2021-01-25 15:05:00,30.29,30.31,30.27,30.31,15345.0,30.29,30.31,30.27,30.31,15345.0
2021-01-25 15:10:00,30.32,30.32,30.22,30.24,11415.0,30.32,30.32,30.22,30.24,11415.0
2021-01-25 15:15:00,30.24,30.27,30.19,30.27,20715.0,30.24,30.27,30.19,30.27,20715.0
2021-01-25 15:20:00,30.27,30.27,30.22,30.22,19500.0,30.27,30.27,30.22,30.22,19500.0
2021-01-25 15:25:00,30.22,30.24,30.2,30.23,6500.0,30.22,30.24,30.2,30.23,6500.0
2021-01-25 15:30:00,30.22,30.25,30.2,30.24,24000.0,30.22,30.25,30.2,30.24,24000.0
2021-01-25 15:35:00,30.25,30.26,30.2,30.22,28935.0,30.25,30.26,30.2,30.22,28935.0
2021-01-25 15:40:00,30.23,30.26,30.21,30.25,22485.0,30.23,30.26,30.21,30.25,22485.0
2021-01-25 15:45:00,30.26,30.28,30.24,30.26,40555.0,30.26,30.28,30.24,30.26,40555.0
2021-01-25 15:50:00,30.28,30.36,30.28,30.35,67435.0,30.28,30.36,30.28,30.35,67435.0
2021-01-25 15:55:00,30.36,30.41,30.33,30.36,103330.0,30.36,30.41,30.33,30.36,103330.0
2021-01-26 09:30:00,30.46,30.64,30.34,30.46,121800.0,30.46,30.64,30.34,30.46,121800.0
2021-01-26 09:35:00,30.47,30.49,30.24,30.37,29565.0,30.47,30.49,30.24,30.37,29565.0
2021-01-26 09:40:00,30.3,30.38,30.23,30.33,19675.0,30.3,30.38,30.23,30.33,19675.0
2021-01-26 09:45:00,30.32,30.43,30.22,30.42,17275.0,30.32,30.43,30.22,30.42,17275.0
2021-01-26 09:50:00,30.41,30.42,30.33,30.42,20455.0,30.41,30.42,30.33,30.42,20455.0
2021-01-26 09:55:00,30.47,30.51,30.43,30.49,10000.0,30.47,30.51,30.43,30.49,10000.0
2021-01-26 10:00:00,30.46,30.62,30.43,30.62,32875.0,30.46,30.62,30.43,30.62,32875.0
2021-01-26 10:05:00,30.6,30.73,30.59,30.6,63885.0,30.6,30.73,30.59,30.6,63885.0
2021-01-26 10:10:00,30.61,30.64,30.49,30.59,29175.0,30.61,30.64,30.49,30.59,29175.0
2021-01-26 10:15:00,30.55,30.58,30.43,30.54,28220.0,30.55,30.58,30.43,30.54,28220.0
2021-01-26 10:20:00,30.5,30.56,30.48,30.55,13095.0,30.5,30.56,30.48,30.55,13095.0
2021-01-26 10:25:00,30.57,30.61,30.53,30.58,23500.0,30.57,30.61,30.53,30.58,23500.0
2021-01-26 10:30:00,30.57,30.68,30.57,30.68,16255.0,30.57,30.68,30.57,30.68,16255.0
2021-01-26 10:35:00,30.69,30.7,30.54,30.55,57705.0,30.69,30.7,30.54,30.55,57705.0
2021-01-26 10:40:00,30.59,30.6,30.53,30.53,27200.0,30.59,30.6,30.53,30.53,27200.0
2021-01-26 10:45:00,30.53,30.55,30.5,30.5,41070.0,30.53,30.55,30.5,30.5,41070.0
2021-01-26 10:50:00,30.52,30.54,30.49,30.5,33135.0,30.52,30.54,30.49,30.5,33135.0
2021-01-26 10:55:00,30.51,30.55,30.5,30.55,25370.0,30.51,30.55,30.5,30.55,25370.0
2021-01-26 11:00:00,30.54,30.56,30.51,30.52,14260.0,30.54,30.56,30.51,30.52,14260.0
2021-01-26 11:05:00,30.53,30.54,30.36,30.36,6005.0,30.53,30.54,30.36,30.36,6005.0
2021-01-26 11:10:00,30.39,30.42,30.36,30.37,31015.0,30.39,30.42,30.36,30.37,31015.0
2021-01-26 11:15:00,30.39,30.45,30.38,30.42,14500.0,30.39,30.45,30.38,30.42,14500.0
2021-01-26 11:20:00,30.42,30.46,30.4,30.45,13500.0,30.42,30.46,30.4,30.45,13500.0
2021-01-26 11:25:00,30.46,30.46,30.42,30.43,16280.0,30.46,30.46,30.42,30.43,16280.0
2021-01-26 11:30:00,30.43,30.47,30.41,30.46,10160.0,30.43,30.47,30.41,30.46,10160.0
2021-01-26 11:35:00,30.46,30.46,30.39,30.43,11995.0,30.46,30.46,30.39,30.43,11995.0
2021-01-26 11:40:00,30.42,30.44,30.39,30.39,11800.0,30.42,30.44,30.39,30.39,11800.0
2021-01-26 11:45:00,30.37,30.38,30.32,30.32,9220.0,30.37,30.38,30.32,30.32,9220.0
2021-01-26 11:50:00,30.33,30.34,30.21,30.23,16170.0,30.33,30.34,30.21,30.23,16170.0
2021-01-26 11:55:00,30.22,30.25,30.18,30.21,16810.0,30.22,30.25,30.18,30.21,16810.0
2021-01-26 12:00:00,30.24,30.32,30.23,30.32,16530.0,30.24,30.32,30.23,30.32,16530.0
2021-01-26 12:05:00,30.29,30.31,30.25,30.26,15250.0,30.29,30.31,30.25,30.26,15250.0
2021-01-26 12:10:00,30.27,30.36,30.27,30.3,14250.0,30.27,30.36,30.27,30.3,14250.0
2021-01-26 12:15:00,30.32,30.34,30.3,30.31,15875.0,30.32,30.34,30.3,30.31,15875.0
2021-01-26 12:20:00,30.31,30.32,30.3,30.31,7000.0,30.31,30.32,30.3,30.31,7000.0
2021-01-26 12:25:00,30.31,30.35,30.3,30.35,7470.0,30.31,30.35,30.3,30.35,7470.0
2021-01-26 12:30:00,30.34,30.37,30.34,30.36,10615.0,30.34,30.37,30.34,30.36,10615.0
2021-01-26 12:35:00,30.36,30.36,30.31,30.33,7000.0,30.36,30.36,30.31,30.33,7000.0
2021-01-26 12:40:00,30.31,30.32,30.29,30.29,12310.0,30.31,30.32,30.29,30.29,12310.0
2021-01-26 12:45:00,30.29,30.29,30.22,30.27,17025.0,30.29,30.29,30.22,30.27,17025.0
2021-01-26 12:50:00,30.27,30.29,30.27,30.29,3720.0,30.27,30.29,30.27,30.29,3720.0
2021-01-26 12:55:00,30.3,30.33,30.29,30.3,10455.0,30.3,30.33,30.29,30.3,10455.0
2021-01-26 13:00:00,30.29,30.29,30.26,30.26,8500.0,30.29,30.29,30.26,30.26,8500.0
2021-01-26 13:05:00,30.26,30.3,30.25,30.3,5500.0,30.26,30.3,30.25,30.3,5500.0
2021-01-26 13:10:00,30.32,30.32,30.3,30.31,11250.0,30.32,30.32,30.3,30.31,11250.0
2021-01-26 13:15:00,30.32,30.33,30.31,30.33,9225.0,30.32,30.33,30.31,30.33,9225.0
2021-01-26 13:20:00,30.33,30.34,30.32,30.34,5035.0,30.33,30.34,30.32,30.34,5035.0
2021-01-26 13:25:00,30.34,30.37,30.34,30.36,7000.0,30.34,30.37,30.34,30.36,7000.0
2021-01-26 13:30:00,30.36,30.36,30.3,30.31,15230.0,30.36,30.36,30.3,30.31,15230.0
2021-01-26 13:35:00,30.32,30.33,30.31,30.31,10715.0,30.32,30.33,30.31,30.31,10715.0
2021-01-26 13:40:00,30.32,30.34,30.31,30.31,11445.0,30.32,30.34,30.31,30.31,11445.0
2021-01-26 13:45:00,30.31,30.32,30.3,30.31,8425.0,30.31,30.32,30.3,30.31,8425.0
2021-01-26 13:50:00,30.31,30.35,30.31,30.32,35740.0,30.31,30.35,30.31,30.32,35740.0
2021-01-26 13:55:00,30.3,30.31,30.27,30.29,24045.0,30.3,30.31,30.27,30.29,24045.0
2021-01-26 14:00:00,30.3,30.33,30.28,30.33,26760.0,30.3,30.33,30.28,30.33,26760.0
2021-01-26 14:05:00,30.31,30.34,30.29,30.32,31660.0,30.31,30.34,30.29,30.32,31660.0
2021-01-26 14:10:00,30.3,30.3,30.24,30.3,16225.0,30.3,30.3,30.24,30.3,16225.0
2021-01-26 14:15:00,30.29,30.3,30.23,30.23,16625.0,30.29,30.3,30.23,30.23,16625.0
2021-01-26 14:20:00,30.24,30.26,30.22,30.24,23490.0,30.24,30.26,30.22,30.24,23490.0
2021-01-26 14:25:00,30.24,30.24,30.19,30.2,22755.0,30.24,30.24,30.19,30.2,22755.0
2021-01-26 14:30:00,30.21,30.21,30.15,30.18,19925.0,30.21,30.21,30.15,30.18,19925.0
2021-01-26 14:35:00,30.19,30.2,30.16,30.2,12250.0,30.19,30.2,30.16,30.2,12250.0
2021-01-26 14:40:00,30.17,30.17,30.12,30.12,21930.0,30.17,30.17,30.12,30.12,21930.0
2021-01-26 14:45:00,30.12,30.12,30.06,30.07,45635.0,30.12,30.12,30.06,30.07,45635.0
2021-01-26 14:50:00,30.06,30.07,30.02,30.04,13325.0,30.06,30.07,30.02,30.04,13325.0
2021-01-26 14:55:00,30.05,30.08,30.0,30.0,39275.0,30.05,30.08,30.0,30.0,39275.0
2021-01-26 15:00:00,30.0,30.04,30.0,30.02,39300.0,30.0,30.04,30.0,30.02,39300.0
2021-01-26 15:05:00,30.01,30.03,29.96,30.03,34010.0,30.01,30.03,29.96,30.03,34010.0
2021-01-26 15:10:00,30.03,30.05,30.01,30.02,26545.0,30.03,30.05,30.01,30.02,26545.0
2021-01-26 15:15:00,30.04,30.04,30.01,30.04,11580.0,30.04,30.04,30.01,30.04,11580.0
2021-01-26 15:20:00,30.03,30.04,30.0,30.01,17710.0,30.03,30.04,30.0,30.01,17710.0
2021-01-26 15:25:00,30.02,30.06,30.01,30.04,17495.0,30.02,30.06,30.01,30.04,17495.0
2021-01-26 15:30:00,30.05,30.09,30.04,30.05,18795.0,30.05,30.09,30.04,30.05,18795.0
2021-01-26 15:35:00,30.05,30.05,29.98,29.98,43480.0,30.05,30.05,29.98,29.98,43480.0
2021-01-26 15:40:00,29.98,30.0,29.96,29.99,42125.0,29.98,30.0,29.96,29.99,42125.0
2021-01-26 15:45:00,30.0,30.01,29.9,29.92,70530.0,30.0,30.01,29.9,29.92,70530.0
2021-01-26 15:50:00,29.93,30.0,29.92,29.97,85495.0,29.93,30.0,29.92,29.97,85495.0
2021-01-26 15:55:00,29.99,29.99,29.91,29.94,145640.0,29.99,29.99,29.91,29.94,145640.0
2021-01-27 09:30:00,29.6,29.6,28.73,28.73,230765.0,29.6,29.6,28.73,28.73,230765.0
2021-01-27 09:35:00,28.79,29.03,28.74,28.99,36345.0,28.79,29.03,28.74,28.99,36345.0
2021-01-27 09:40:00,28.9,28.96,28.74,28.82,52695.0,28.9,28.96,28.74,28.82,52695.0
2021-01-27 09:45:00,28.85,28.99,28.8,28.83,61595.0,28.85,28.99,28.8,28.83,61595.0
2021-01-27 09:50:00,28.86,29.01,28.81,28.87,40100.0,28.86,29.01,28.81,28.87,40100.0
2021-01-27 09:55:00,28.91,29.25,28.91,29.19,50765.0,28.91,29.25,28.91,29.19,50765.0
2021-01-27 10:00:00,29.14,29.44,29.13,29.38,48205.0,29.14,29.44,29.13,29.38,48205.0
2021-01-27 10:05:00,29.39,29.44,29.3,29.42,38995.0,29.39,29.44,29.3,29.42,38995.0
2021-01-27 10:10:00,29.45,29.58,29.37,29.45,39875.0,29.45,29.58,29.37,29.45,39875.0
2021-01-27 10:15:00,29.5,29.52,29.36,29.41,29550.0,29.5,29.52,29.36,29.41,29550.0
2021-01-27 10:20:00,29.39,29.58,29.39,29.58,30200.0,29.39,29.58,29.39,29.58,30200.0
2021-01-27 10:25:00,29.54,29.58,29.47,29.47,23500.0,29.54,29.58,29.47,29.47,23500.0
2021-01-27 10:30:00,29.41,29.48,29.34,29.36,22000.0,29.41,29.48,29.34,29.36,22000.0
2021-01-27 10:35:00,29.35,29.35,29.24,29.34,31315.0,29.35,29.35,29.24,29.34,31315.0
2021-01-27 10:40:00,29.36,29.44,29.32,29.44,41485.0,29.36,29.44,29.32,29.44,41485.0
2021-01-27 10:45:00,29.42,29.45,29.37,29.42,21910.0,29.42,29.45,29.37,29.42,21910.0
2021-01-27 10:50:00,29.42,29.57,29.42,29.53,36695.0,29.42,29.57,29.42,29.53,36695.0
2021-01-27 10:55:00,29.51,29.59,29.5,29.57,12505.0,29.51,29.59,29.5,29.57,12505.0
2021-01-27 11:00:00,29.55,29.56,29.49,29.55,30000.0,29.55,29.56,29.49,29.55,30000.0
2021-01-27 11:05:00,29.57,29.58,29.49,29.52,37695.0,29.57,29.58,29.49,29.52,37695.0
2021-01-27 11:10:00,29.54,29.54,29.44,29.48,15405.0,29.54,29.54,29.44,29.48,15405.0
2021-01-27 11:15:00,29.47,29.48,29.26,29.34,37765.0,29.47,29.48,29.26,29.34,37765.0
2021-01-27 11:20:00,29.3,29.38,29.26,29.36,21805.0,29.3,29.38,29.26,29.36,21805.0
2021-01-27 11:25:00,29.36,29.38,29.3,29.32,33630.0,29.36,29.38,29.3,29.32,33630.0
2021-01-27 11:30:00,29.33,29.34,29.2,29.2,36390.0,29.33,29.34,29.2,29.2,36390.0
2021-01-27 11:35:00,29.19,29.39,29.18,29.37,27515.0,29.19,29.39,29.18,29.37,27515.0
2021-01-27 11:40:00,29.36,29.36,29.32,29.33,10700.0,29.36,29.36,29.32,29.33,10700.0
2021-01-27 11:45:00,29.31,29.36,29.23,29.26,25555.0,29.31,29.36,29.23,29.26,25555.0
2021-01-27 11:50:00,29.24,29.31,29.24,29.27,15665.0,29.24,29.31,29.24,29.27,15665.0
2021-01-27 11:55:00,29.26,29.28,29.23,29.24,32495.0,29.26,29.28,29.23,29.24,32495.0
2021-01-27 12:00:00,29.21,29.22,29.18,29.2,13000.0,29.21,29.22,29.18,29.2,13000.0
2021-01-27 12:05:00,29.2,29.34,29.2,29.34,21645.0,29.2,29.34,29.2,29.34,21645.0
2021-01-27 12:10:00,29.34,29.42,29.32,29.41,33645.0,29.34,29.42,29.32,29.41,33645.0
2021-01-27 12:15:00,29.44,29.54,29.4,29.54,20380.0,29.44,29.54,29.4,29.54,20380.0
2021-01-27 12:20:00,29.55,29.7,29.52,29.7,31925.0,29.55,29.7,29.52,29.7,31925.0
2021-01-27 12:25:00,29.68,29.72,29.6,29.67,32145.0,29.68,29.72,29.6,29.67,32145.0
2021-01-27 12:30:00,29.64,29.64,29.57,29.61,15350.0,29.64,29.64,29.57,29.61,15350.0
2021-01-27 12:35:00,29.64,29.75,29.53,29.75,95990.0,29.64,29.75,29.53,29.75,95990.0
2021-01-27 12:40:00,29.76,29.89,29.73,29.85,72010.0,29.76,29.89,29.73,29.85,72010.0
2021-01-27 12:45:00,29.83,29.88,29.83,29.85,50750.0,29.83,29.88,29.83,29.85,50750.0
2021-01-27 12:50:00,29.87,29.89,29.83,29.83,19180.0,29.87,29.89,29.83,29.83,19180.0
2021-01-27 12:55:00,29.84,29.86,29.81,29.83,11500.0,29.84,29.86,29.81,29.83,11500.0
2021-01-27 13:00:00,29.81,29.89,29.8,29.8,26100.0,29.81,29.89,29.8,29.8,26100.0
2021-01-27 13:05:00,29.81,29.83,29.76,29.77,28330.0,29.81,29.83,29.76,29.77,28330.0
2021-01-27 13:10:00,29.78,29.78,29.68,29.71,13140.0,29.78,29.78,29.68,29.71,13140.0
2021-01-27 13:15:00,29.73,29.76,29.69,29.76,10010.0,29.73,29.76,29.69,29.76,10010.0
2021-01-27 13:20:00,29.73,29.76,29.72,29.74,5130.0,29.73,29.76,29.72,29.74,5130.0
2021-01-27 13:25:00,29.78,29.85,29.76,29.78,27845.0,29.78,29.85,29.76,29.78,27845.0
2021-01-27 13:30:00,29.76,29.83,29.74,29.77,31610.0,29.76,29.83,29.74,29.77,31610.0
2021-01-27 13:35:00,29.77,29.81,29.77,29.78,9635.0,29.77,29.81,29.77,29.78,9635.0
2021-01-27 13:40:00,29.77,29.79,29.73,29.73,30995.0,29.77,29.79,29.73,29.73,30995.0
2021-01-27 13:45:00,29.73,29.76,29.7,29.76,20115.0,29.73,29.76,29.7,29.76,20115.0
2021-01-27 13:50:00,29.76,29.84,29.75,29.83,21505.0,29.76,29.84,29.75,29.83,21505.0
2021-01-27 13:55:00,29.8,29.84,29.79,29.81,37230.0,29.8,29.84,29.79,29.81,37230.0
2021-01-27 14:00:00,29.82,29.84,29.76,29.8,18785.0,29.82,29.84,29.76,29.8,18785.0
2021-01-27 14:05:00,29.77,29.79,29.74,29.77,20800.0,29.77,29.79,29.74,29.77,20800.0
2021-01-27 14:10:00,29.77,29.86,29.77,29.83,24360.0,29.77,29.86,29.77,29.83,24360.0
2021-01-27 14:15:00,29.82,29.82,29.68,29.69,23370.0,29.82,29.82,29.68,29.69,23370.0
2021-01-27 14:20:00,29.69,29.72,29.63,29.72,18875.0,29.69,29.72,29.63,29.72,18875.0
2021-01-27 14:25:00,29.7,29.73,29.67,29.69,18065.0,29.7,29.73,29.67,29.69,18065.0
2021-01-27 14:30:00,29.69,29.7,29.55,29.59,23635.0,29.69,29.7,29.55,29.59,23635.0
2021-01-27 14:35:00,29.59,29.62,29.54,29.61,16880.0,29.59,29.62,29.54,29.61,16880.0
2021-01-27 14:40:00,29.6,29.63,29.57,29.59,17280.0,29.6,29.63,29.57,29.59,17280.0
2021-01-27 14:45:00,29.61,29.64,29.48,29.51,24275.0,29.61,29.64,29.48,29.51,24275.0
2021-01-27 14:50:00,29.51,29.51,29.38,29.43,21635.0,29.51,29.51,29.38,29.43,21635.0
2021-01-27 14:55:00,29.41,29.49,29.38,29.45,31670.0,29.41,29.49,29.38,29.45,31670.0
2021-01-27 15:00:00,29.44,29.47,29.36,29.44,25710.0,29.44,29.47,29.36,29.44,25710.0
2021-01-27 15:05:00,29.46,29.48,29.38,29.38,31450.0,29.46,29.48,29.38,29.38,31450.0
2021-01-27 15:10:00,29.37,29.45,29.3,29.45,23610.0,29.37,29.45,29.3,29.45,23610.0
2021-01-27 15:15:00,29.42,29.44,29.36,29.36,22810.0,29.42,29.44,29.36,29.36,22810.0
2021-01-27 15:20:00,29.35,29.37,29.21,29.22,23270.0,29.35,29.37,29.21,29.22,23270.0
2021-01-27 15:25:00,29.26,29.31,29.13,29.16,38910.0,29.26,29.31,29.13,29.16,38910.0
2021-01-27 15:30:00,29.16,29.19,29.1,29.11,51055.0,29.16,29.19,29.1,29.11,51055.0
2021-01-27 15:35:00,29.11,29.19,29.02,29.17,57020.0,29.11,29.19,29.02,29.17,57020.0
2021-01-27 15:40:00,29.16,29.25,29.13,29.19,60910.0,29.16,29.25,29.13,29.19,60910.0
2021-01-27 15:45:00,29.18,29.25,29.15,29.22,62600.0,29.18,29.25,29.15,29.22,62600.0
2021-01-27 15:50:00,29.16,29.24,29.11,29.13,140155.0,29.16,29.24,29.11,29.13,140155.0
2021-01-27 15:55:00,29.11,29.17,29.07,29.17,302610.0,29.11,29.17,29.07,29.17,302610.0
2021-01-28 09:30:00,29.56,29.56,29.29,29.42,64825.0,29.56,29.56,29.29,29.42,64825.0
2021-01-28 09:35:00,29.45,29.6,29.44,29.57,28025.0,29.45,29.6,29.44,29.57,28025.0
2021-01-28 09:40:00,29.58,29.83,29.57,29.79,10025.0,29.58,29.83,29.57,29.79,10025.0
2021-01-28 09:45:00,29.82,29.82,29.6,29.66,11795.0,29.82,29.82,29.6,29.66,11795.0
2021-01-28 09:50:00,29.58,29.66,29.52,29.58,13980.0,29.58,29.66,29.52,29.58,13980.0
2021-01-28 09:55:00,29.56,29.74,29.53,29.59,41860.0,29.56,29.74,29.53,29.59,41860.0
2021-01-28 10:00:00,29.61,29.63,29.56,29.6,17845.0,29.61,29.63,29.56,29.6,17845.0
2021-01-28 10:05:00,29.58,29.78,29.57,29.68,47035.0,29.58,29.78,29.57,29.68,47035.0
2021-01-28 10:10:00,29.65,29.68,29.61,29.67,26500.0,29.65,29.68,29.61,29.67,26500.0
2021-01-28 10:15:00,29.67,29.84,29.67,29.77,40875.0,29.67,29.84,29.67,29.77,40875.0
2021-01-28 10:20:00,29.77,29.77,29.6,29.62,49225.0,29.77,29.77,29.6,29.62,49225.0
2021-01-28 10:25:00,29.6,29.63,29.53,29.55,16250.0,29.6,29.63,29.53,29.55,16250.0
2021-01-28 10:30:00,29.51,29.62,29.5,29.61,54565.0,29.51,29.62,29.5,29.61,54565.0
2021-01-28 10:35:00,29.56,29.62,29.56,29.61,7950.0,29.56,29.62,29.56,29.61,7950.0
2021-01-28 10:40:00,29.59,29.59,29.45,29.57,16930.0,29.59,29.59,29.45,29.57,16930.0
2021-01-28 10:45:00,29.55,29.7,29.55,29.67,10625.0,29.55,29.7,29.55,29.67,10625.0
2021-01-28 10:50:00,29.7,29.72,29.6,29.6,14835.0,29.7,29.72,29.6,29.6,14835.0
2021-01-28 10:55:00,29.61,29.65,29.56,29.65,6750.0,29.61,29.65,29.56,29.65,6750.0
2021-01-28 11:00:00,29.67,29.69,29.66,29.68,9870.0,29.67,29.69,29.66,29.68,9870.0
2021-01-28 11:05:00,29.69,29.78,29.69,29.74,25245.0,29.69,29.78,29.69,29.74,25245.0
2021-01-28 11:10:00,29.7,29.71,29.67,29.69,9500.0,29.7,29.71,29.67,29.69,9500.0
2021-01-28 11:15:00,29.68,29.69,29.66,29.67,9500.0,29.68,29.69,29.66,29.67,9500.0
2021-01-28 11:20:00,29.66,29.73,29.66,29.71,14530.0,29.66,29.73,29.66,29.71,14530.0
2021-01-28 11:25:00,29.76,29.78,29.72,29.74,17960.0,29.76,29.78,29.72,29.74,17960.0
2021-01-28 11:30:00,29.71,29.8,29.68,29.77,11925.0,29.71,29.8,29.68,29.77,11925.0
2021-01-28 11:35:00,29.78,29.82,29.74,29.76,8005.0,29.78,29.82,29.74,29.76,8005.0
2021-01-28 11:40:00,29.78,29.8,29.74,29.76,20965.0,29.78,29.8,29.74,29.76,20965.0
2021-01-28 11:45:00,29.75,29.75,29.54,29.68,74280.0,29.75,29.75,29.54,29.68,74280.0
2021-01-28 11:50:00,29.69,29.76,29.69,29.76,10770.0,29.69,29.76,29.69,29.76,10770.0
2021-01-28 11:55:00,29.74,29.74,29.7,29.73,13455.0,29.74,29.74,29.7,29.73,13455.0
2021-01-28 12:00:00,29.75,29.75,29.69,29.72,12150.0,29.75,29.75,29.69,29.72,12150.0
2021-01-28 12:05:00,29.73,29.79,29.7,29.77,11715.0,29.73,29.79,29.7,29.77,11715.0
2021-01-28 12:10:00,29.78,29.79,29.74,29.76,6060.0,29.78,29.79,29.74,29.76,6060.0
2021-01-28 12:15:00,29.72,29.73,29.71,29.73,4175.0,29.72,29.73,29.71,29.73,4175.0
2021-01-28 12:20:00,29.7,29.77,29.7,29.75,6000.0,29.7,29.77,29.7,29.75,6000.0
2021-01-28 12:25:00,29.75,29.78,29.75,29.76,5760.0,29.75,29.78,29.75,29.76,5760.0
2021-01-28 12:30:00,29.78,29.81,29.77,29.79,5500.0,29.78,29.81,29.77,29.79,5500.0
2021-01-28 12:35:00,29.76,29.8,29.74,29.78,3885.0,29.76,29.8,29.74,29.78,3885.0
2021-01-28 12:40:00,29.77,29.81,29.77,29.8,5150.0,29.77,29.81,29.77,29.8,5150.0
2021-01-28 12:45:00,29.79,29.81,29.79,29.8,13870.0,29.79,29.81,29.79,29.8,13870.0
2021-01-28 12:50:00,29.8,29.8,29.74,29.75,9500.0,29.8,29.8,29.74,29.75,9500.0
2021-01-28 12:55:00,29.77,29.8,29.77,29.77,10650.0,29.77,29.8,29.77,29.77,10650.0
2021-01-28 13:00:00,29.77,29.8,29.77,29.77,10280.0,29.77,29.8,29.77,29.77,10280.0
2021-01-28 13:05:00,29.77,29.77,29.73,29.74,4000.0,29.77,29.77,29.73,29.74,4000.0
2021-01-28 13:10:00,29.75,29.83,29.75,29.8,24210.0,29.75,29.83,29.75,29.8,24210.0
2021-01-28 13:15:00,29.8,29.87,29.79,29.87,33255.0,29.8,29.87,29.79,29.87,33255.0
2021-01-28 13:20:00,29.85,29.88,29.84,29.87,11000.0,29.85,29.88,29.84,29.87,11000.0
2021-01-28 13:25:00,29.86,29.86,29.84,29.84,11000.0,29.86,29.86,29.84,29.84,11000.0
2021-01-28 13:30:00,29.84,29.84,29.8,29.84,26265.0,29.84,29.84,29.8,29.84,26265.0
2021-01-28 13:35:00,29.82,29.87,29.82,29.86,22420.0,29.82,29.87,29.82,29.86,22420.0
2021-01-28 13:40:00,29.87,29.89,29.85,29.88,17810.0,29.87,29.89,29.85,29.88,17810.0
2021-01-28 13:45:00,29.87,29.91,29.86,29.91,11475.0,29.87,29.91,29.86,29.91,11475.0
2021-01-28 13:50:00,29.92,29.93,29.9,29.9,10545.0,29.92,29.93,29.9,29.9,10545.0
2021-01-28 13:55:00,29.91,29.93,29.9,29.92,4890.0,29.91,29.93,29.9,29.92,4890.0
2021-01-28 14:00:00,29.92,29.94,29.91,29.91,13955.0,29.92,29.94,29.91,29.91,13955.0
2021-01-28 14:05:00,29.91,29.91,29.85,29.85,10830.0,29.91,29.91,29.85,29.85,10830.0
2021-01-28 14:10:00,29.85,29.87,29.83,29.86,6000.0,29.85,29.87,29.83,29.86,6000.0
2021-01-28 14:15:00,29.87,29.89,29.86,29.87,9135.0,29.87,29.89,29.86,29.87,9135.0
2021-01-28 14:20:00,29.88,29.89,29.86,29.87,10425.0,29.88,29.89,29.86,29.87,10425.0
2021-01-28 14:25:00,29.88,29.91,29.86,29.91,7200.0,29.88,29.91,29.86,29.91,7200.0
2021-01-28 14:30:00,29.93,29.96,29.9,29.96,7000.0,29.93,29.96,29.9,29.96,7000.0
2021-01-28 14:35:00,29.94,29.96,29.93,29.96,11500.0,29.94,29.96,29.93,29.96,11500.0
2021-01-28 14:40:00,29.96,29.96,29.93,29.95,11250.0,29.96,29.96,29.93,29.95,11250.0
2021-01-28 14:45:00,29.95,29.96,29.93,29.95,13500.0,29.95,29.96,29.93,29.95,13500.0
2021-01-28 14:50:00,29.95,29.97,29.9,29.9,20650.0,29.95,29.97,29.9,29.9,20650.0
2021-01-28 14:55:00,29.89,29.93,29.88,29.93,9125.0,29.89,29.93,29.88,29.93,9125.0
2021-01-28 15:00:00,29.93,29.94,29.88,29.94,12870.0,29.93,29.94,29.88,29.94,12870.0
2021-01-28 15:05:00,29.94,29.94,29.89,29.89,23010.0,29.94,29.94,29.89,29.89,23010.0
2021-01-28 15:10:00,29.91,29.94,29.89,29.92,17505.0,29.91,29.94,29.89,29.92,17505.0
2021-01-28 15:15:00,29.93,29.94,29.88,29.9,16260.0,29.93,29.94,29.88,29.9,16260.0
2021-01-28 15:20:00,29.91,29.93,29.87,29.91,11515.0,29.91,29.93,29.87,29.91,11515.0
2021-01-28 15:25:00,29.91,29.93,29.88,29.88,12320.0,29.91,29.93,29.88,29.88,12320.0
2021-01-28 15:30:00,29.89,29.94,29.85,29.85,20245.0,29.89,29.94,29.85,29.85,20245.0
2021-01-28 15:35:00,29.87,29.91,29.82,29.91,25360.0,29.87,29.91,29.82,29.91,25360.0
2021-01-28 15:40:00,29.91,29.93,29.87,29.87,14080.0,29.91,29.93,29.87,29.87,14080.0
2021-01-28 15:45:00,29.88,29.92,29.83,29.91,28360.0,29.88,29.92,29.83,29.91,28360.0
2021-01-28 15:50:00,29.88,29.9,29.84,29.84,66370.0,29.88,29.9,29.84,29.84,66370.0
2021-01-28 15:55:00,29.82,29.82,29.7,29.73,132885.0,29.82,29.82,29.7,29.73,132885.0
2021-01-29 09:30:00,29.43,29.56,29.22,29.37,99085.0,29.43,29.56,29.22,29.37,99085.0
2021-01-29 09:35:00,29.33,29.4,29.29,29.3,22570.0,29.33,29.4,29.29,29.3,22570.0
2021-01-29 09:40:00,29.2,29.27,29.07,29.1,24300.0,29.2,29.27,29.07,29.1,24300.0
2021-01-29 09:45:00,29.17,29.32,29.13,29.31,24170.0,29.17,29.32,29.13,29.31,24170.0
2021-01-29 09:50:00,29.28,29.36,29.27,29.27,19735.0,29.28,29.36,29.27,29.27,19735.0
2021-01-29 09:55:00,29.3,29.36,29.15,29.25,97445.0,29.3,29.36,29.15,29.25,97445.0
2021-01-29 10:00:00,29.21,29.28,29.14,29.25,29030.0,29.21,29.28,29.14,29.25,29030.0
2021-01-29 10:05:00,29.24,29.3,29.17,29.3,18710.0,29.24,29.3,29.17,29.3,18710.0
2021-01-29 10:10:00,29.37,29.38,29.3,29.34,4500.0,29.37,29.38,29.3,29.34,4500.0
2021-01-29 10:15:00,29.32,29.51,29.32,29.51,17250.0,29.32,29.51,29.32,29.51,17250.0
2021-01-29 10:20:00,29.54,29.59,29.51,29.56,26690.0,29.54,29.59,29.51,29.56,26690.0
2021-01-29 10:25:00,29.57,29.58,29.54,29.56,11980.0,29.57,29.58,29.54,29.56,11980.0
2021-01-29 10:30:00,29.59,29.7,29.5,29.6,58120.0,29.59,29.7,29.5,29.6,58120.0
2021-01-29 10:35:00,29.55,29.57,29.46,29.51,16295.0,29.55,29.57,29.46,29.51,16295.0
2021-01-29 10:40:00,29.52,29.54,29.4,29.4,20410.0,29.52,29.54,29.4,29.4,20410.0
2021-01-29 10:45:00,29.41,29.46,29.38,29.46,6000.0,29.41,29.46,29.38,29.46,6000.0
2021-01-29 10:50:00,29.48,29.52,29.45,29.45,20325.0,29.48,29.52,29.45,29.45,20325.0
2021-01-29 10:55:00,29.44,29.51,29.44,29.5,22245.0,29.44,29.51,29.44,29.5,22245.0
2021-01-29 11:00:00,29.49,29.54,29.43,29.43,20640.0,29.49,29.54,29.43,29.43,20640.0
2021-01-29 11:05:00,29.42,29.46,29.38,29.41,6700.0,29.42,29.46,29.38,29.41,6700.0
2021-01-29 11:10:00,29.41,29.42,29.29,29.29,21690.0,29.41,29.42,29.29,29.29,21690.0
2021-01-29 11:15:00,29.27,29.28,29.2,29.2,25750.0,29.27,29.28,29.2,29.2,25750.0
2021-01-29 11:20:00,29.18,29.31,29.18,29.31,21235.0,29.18,29.31,29.18,29.31,21235.0
2021-01-29 11:25:00,29.31,29.38,29.27,29.28,8675.0,29.31,29.38,29.27,29.28,8675.0
2021-01-29 11:30:00,29.27,29.27,29.22,29.27,17685.0,29.27,29.27,29.22,29.27,17685.0
2021-01-29 11:35:00,29.27,29.27,29.18,29.2,24660.0,29.27,29.27,29.18,29.2,24660.0
2021-01-29 11:40:00,29.23,29.3,29.23,29.3,16075.0,29.23,29.3,29.23,29.3,16075.0
2021-01-29 11:45:00,29.26,29.26,29.15,29.22,24105.0,29.26,29.26,29.15,29.22,24105.0
2021-01-29 11:50:00,29.23,29.25,29.21,29.25,9805.0,29.23,29.25,29.21,29.25,9805.0
2021-01-29 11:55:00,29.27,29.39,29.26,29.39,15435.0,29.27,29.39,29.26,29.39,15435.0
2021-01-29 12:00:00,29.35,29.37,29.31,29.34,8185.0,29.35,29.37,29.31,29.34,8185.0
2021-01-29 12:05:00,29.32,29.32,29.27,29.27,8000.0,29.32,29.32,29.27,29.27,8000.0
2021-01-29 12:10:00,29.27,29.3,29.23,29.23,14565.0,29.27,29.3,29.23,29.23,14565.0
2021-01-29 12:15:00,29.23,29.23,29.14,29.14,19255.0,29.23,29.23,29.14,29.14,19255.0
2021-01-29 12:20:00,29.14,29.15,29.04,29.05,26150.0,29.14,29.15,29.04,29.05,26150.0
2021-01-29 12:25:00,29.04,29.1,29.03,29.06,27955.0,29.04,29.1,29.03,29.06,27955.0
2021-01-29 12:30:00,29.05,29.07,28.99,29.0,30945.0,29.05,29.07,28.99,29.0,30945.0
2021-01-29 12:35:00,29.02,29.02,28.92,28.94,10000.0,29.02,29.02,28.92,28.94,10000.0
2021-01-29 12:40:00,28.97,29.0,28.94,28.99,30005.0,28.97,29.0,28.94,28.99,30005.0
2021-01-29 12:45:00,29.01,29.02,28.86,28.86,16405.0,29.01,29.02,28.86,28.86,16405.0
2021-01-29 12:50:00,28.89,29.07,28.88,29.05,10930.0,28.89,29.07,28.88,29.05,10930.0
2021-01-29 12:55:00,29.04,29.05,28.97,28.98,8000.0,29.04,29.05,28.97,28.98,8000.0
2021-01-29 13:00:00,28.95,29.0,28.92,28.96,14720.0,28.95,29.0,28.92,28.96,14720.0
2021-01-29 13:05:00,28.93,28.98,28.92,28.96,10085.0,28.93,28.98,28.92,28.96,10085.0
2021-01-29 13:10:00,28.98,29.02,28.95,28.95,21840.0,28.98,29.02,28.95,28.95,21840.0
2021-01-29 13:15:00,28.95,28.95,28.85,28.86,12135.0,28.95,28.95,28.85,28.86,12135.0
2021-01-29 13:20:00,28.84,29.02,28.84,28.95,14910.0,28.84,29.02,28.84,28.95,14910.0
2021-01-29 13:25:00,29.0,29.14,29.0,29.14,9500.0,29.0,29.14,29.0,29.14,9500.0
2021-01-29 13:30:00,29.12,29.15,29.04,29.06,23580.0,29.12,29.15,29.04,29.06,23580.0
2021-01-29 13:35:00,29.07,29.08,29.07,29.07,1500.0,29.07,29.08,29.07,29.07,1500.0
2021-01-29 13:40:00,29.05,29.1,29.03,29.07,8015.0,29.05,29.1,29.03,29.07,8015.0
2021-01-29 13:45:00,29.07,29.09,29.0,29.01,8000.0,29.07,29.09,29.0,29.01,8000.0
2021-01-29 13:50:00,29.0,29.05,28.99,29.05,8500.0,29.0,29.05,28.99,29.05,8500.0
2021-01-29 13:55:00,29.04,29.06,28.99,29.03,14000.0,29.04,29.06,28.99,29.03,14000.0
2021-01-29 14:00:00,29.01,29.1,29.01,29.01,34280.0,29.01,29.1,29.01,29.01,34280.0
2021-01-29 14:05:00,28.98,29.0,28.94,28.97,44690.0,28.98,29.0,28.94,28.97,44690.0
2021-01-29 14:10:00,29.0,29.06,28.98,29.04,27000.0,29.0,29.06,28.98,29.04,27000.0
2021-01-29 14:15:00,29.04,29.04,28.97,28.99,26215.0,29.04,29.04,28.97,28.99,26215.0
2021-01-29 14:20:00,28.98,28.99,28.92,28.96,31315.0,28.98,28.99,28.92,28.96,31315.0
2021-01-29 14:25:00,28.95,29.01,28.93,28.97,22495.0,28.95,29.01,28.93,28.97,22495.0
2021-01-29 14:30:00,28.95,28.96,28.85,28.86,51890.0,28.95,28.96,28.85,28.86,51890.0
2021-01-29 14:35:00,28.87,28.94,28.86,28.88,34485.0,28.87,28.94,28.86,28.88,34485.0
2021-01-29 14:40:00,28.88,28.99,28.86,28.93,27305.0,28.88,28.99,28.86,28.93,27305.0
2021-01-29 14:45:00,28.91,28.98,28.91,28.91,35525.0,28.91,28.98,28.91,28.91,35525.0
2021-01-29 14:50:00,28.93,28.97,28.91,28.94,25415.0,28.93,28.97,28.91,28.94,25415.0
2021-01-29 14:55:00,28.9,29.0,28.9,28.98,32880.0,28.9,29.0,28.9,28.98,32880.0
2021-01-29 15:00:00,28.95,29.12,28.95,29.12,44910.0,28.95,29.12,28.95,29.12,44910.0
2021-01-29 15:05:00,29.12,29.12,29.08,29.09,21950.0,29.12,29.12,29.08,29.09,21950.0
2021-01-29 15:10:00,29.11,29.16,29.11,29.14,13865.0,29.11,29.16,29.11,29.14,13865.0
2021-01-29 15:15:00,29.12,29.15,29.11,29.13,14015.0,29.12,29.15,29.11,29.13,14015.0
2021-01-29 15:20:00,29.15,29.17,29.13,29.16,19675.0,29.15,29.17,29.13,29.16,19675.0
2021-01-29 15:25:00,29.18,29.18,29.11,29.12,18580.0,29.18,29.18,29.11,29.12,18580.0
2021-01-29 15:30:00,29.13,29.25,29.12,29.23,84785.0,29.13,29.25,29.12,29.23,84785.0
2021-01-29 15:35:00,29.2,29.22,29.07,29.08,19465.0,29.2,29.22,29.07,29.08,19465.0
2021-01-29 15:40:00,29.06,29.12,29.05,29.08,30960.0,29.06,29.12,29.05,29.08,30960.0
2021-01-29 15:45:00,29.06,29.1,29.02,29.08,58875.0,29.06,29.1,29.02,29.08,58875.0
2021-01-29 15:50:00,29.06,29.16,29.03,29.03,90120.0,29.06,29.16,29.03,29.03,90120.0
2021-01-29 15:55:00,29.01,29.06,28.91,28.91,383415.0,29.01,29.06,28.91,28.91,383415.0
2021-02-01 09:30:00,29.28,29.46,29.27,29.36,97565.0,29.28,29.46,29.27,29.36,97565.0
2021-02-01 09:35:00,29.41,29.47,29.32,29.39,28355.0,29.41,29.47,29.32,29.39,28355.0
2021-02-01 09:40:00,29.44,29.45,29.3,29.33,23505.0,29.44,29.45,29.3,29.33,23505.0
2021-02-01 09:45:00,29.3,29.31,29.18,29.18,22695.0,29.3,29.31,29.18,29.18,22695.0
2021-02-01 09:50:00,29.19,29.25,29.11,29.13,42325.0,29.19,29.25,29.11,29.13,42325.0
2021-02-01 09:55:00,29.19,29.36,29.16,29.36,25805.0,29.19,29.36,29.16,29.36,25805.0
2021-02-01 10:00:00,29.31,29.4,29.25,29.4,12000.0,29.31,29.4,29.25,29.4,12000.0
2021-02-01 10:05:00,29.37,29.37,29.15,29.15,27465.0,29.37,29.37,29.15,29.15,27465.0
2021-02-01 10:10:00,29.17,29.3,29.17,29.25,16500.0,29.17,29.3,29.17,29.25,16500.0
2021-02-01 10:15:00,29.27,29.31,29.2,29.21,19500.0,29.27,29.31,29.2,29.21,19500.0
2021-02-01 10:20:00,29.2,29.3,29.18,29.3,14385.0,29.2,29.3,29.18,29.3,14385.0
2021-02-01 10:25:00,29.31,29.32,29.27,29.29,10500.0,29.31,29.32,29.27,29.29,10500.0
2021-02-01 10:30:00,29.33,29.34,29.28,29.34,15950.0,29.33,29.34,29.28,29.34,15950.0
2021-02-01 10:35:00,29.35,29.37,29.26,29.28,33510.0,29.35,29.37,29.26,29.28,33510.0
2021-02-01 10:40:00,29.27,29.32,29.22,29.31,15000.0,29.27,29.32,29.22,29.31,15000.0
2021-02-01 10:45:00,29.31,29.38,29.31,29.36,24155.0,29.31,29.38,29.31,29.36,24155.0
2021-02-01 10:50:00,29.34,29.34,29.23,29.24,9500.0,29.34,29.34,29.23,29.24,9500.0
2021-02-01 10:55:00,29.25,29.25,29.15,29.22,17755.0,29.25,29.25,29.15,29.22,17755.0
2021-02-01 11:00:00,29.25,29.25,29.16,29.22,16300.0,29.25,29.25,29.16,29.22,16300.0
2021-02-01 11:05:00,29.24,29.35,29.24,29.33,29440.0,29.24,29.35,29.24,29.33,29440.0
2021-02-01 11:10:00,29.35,29.37,29.31,29.33,10650.0,29.35,29.37,29.31,29.33,10650.0
2021-02-01 11:15:00,29.33,29.39,29.32,29.39,21075.0,29.33,29.39,29.32,29.39,21075.0
2021-02-01 11:20:00,29.4,29.49,29.4,29.48,21190.0,29.4,29.49,29.4,29.48,21190.0
2021-02-01 11:25:00,29.47,29.48,29.42,29.45,18865.0,29.47,29.48,29.42,29.45,18865.0
2021-02-01 11:30:00,29.45,29.5,29.42,29.5,18220.0,29.45,29.5,29.42,29.5,18220.0
2021-02-01 11:35:00,29.45,29.45,29.41,29.44,7500.0,29.45,29.45,29.41,29.44,7500.0
2021-02-01 11:40:00,29.45,29.49,29.45,29.49,7625.0,29.45,29.49,29.45,29.49,7625.0
2021-02-01 11:45:00,29.5,29.6,29.5,29.6,23850.0,29.5,29.6,29.5,29.6,23850.0
2021-02-01 11:50:00,29.6,29.62,29.57,29.59,21020.0,29.6,29.62,29.57,29.59,21020.0
2021-02-01 11:55:00,29.6,29.6,29.54,29.54,7000.0,29.6,29.6,29.54,29.54,7000.0
2021-02-01 12:00:00,29.55,29.63,29.55,29.61,16445.0,29.55,29.63,29.55,29.61,16445.0
2021-02-01 12:05:00,29.61,29.61,29.56,29.59,6500.0,29.61,29.61,29.56,29.59,6500.0
2021-02-01 12:10:00,29.6,29.62,29.55,29.6,17100.0,29.6,29.62,29.55,29.6,17100.0
2021-02-01 12:15:00,29.61,29.61,29.61,29.61,3500.0,29.61,29.61,29.61,29.61,3500.0
2021-02-01 12:20:00,29.62,29.65,29.61,29.64,36080.0,29.62,29.65,29.61,29.64,36080.0
2021-02-01 12:25:00,29.64,29.65,29.62,29.63,6320.0,29.64,29.65,29.62,29.63,6320.0
2021-02-01 12:30:00,29.61,29.63,29.56,29.57,15145.0,29.61,29.63,29.56,29.57,15145.0
2021-02-01 12:35:00,29.58,29.58,29.55,29.56,10000.0,29.58,29.58,29.55,29.56,10000.0
2021-02-01 12:40:00,29.59,29.59,29.56,29.56,15860.0,29.59,29.59,29.56,29.56,15860.0
2021-02-01 12:45:00,29.55,29.56,29.51,29.51,9170.0,29.55,29.56,29.51,29.51,9170.0
2021-02-01 12:50:00,29.53,29.58,29.53,29.58,17550.0,29.53,29.58,29.53,29.58,17550.0
2021-02-01 12:55:00,29.56,29.64,29.55,29.64,24880.0,29.56,29.64,29.55,29.64,24880.0
2021-02-01 13:00:00,29.65,29.68,29.64,29.64,9500.0,29.65,29.68,29.64,29.64,9500.0
2021-02-01 13:05:00,29.62,29.62,29.56,29.62,18770.0,29.62,29.62,29.56,29.62,18770.0
2021-02-01 13:10:00,29.6,29.6,29.56,29.58,14925.0,29.6,29.6,29.56,29.58,14925.0
2021-02-01 13:15:00,29.58,29.58,29.55,29.58,7350.0,29.58,29.58,29.55,29.58,7350.0
2021-02-01 13:20:00,29.58,29.6,29.57,29.57,10000.0,29.58,29.6,29.57,29.57,10000.0
2021-02-01 13:25:00,29.61,29.61,29.58,29.58,6000.0,29.61,29.61,29.58,29.58,6000.0
2021-02-01 13:30:00,29.59,29.59,29.55,29.58,14810.0,29.59,29.59,29.55,29.58,14810.0
2021-02-01 13:35:00,29.56,29.57,29.52,29.52,7125.0,29.56,29.57,29.52,29.52,7125.0
2021-02-01 13:40:00,29.52,29.52,29.48,29.49,26750.0,29.52,29.52,29.48,29.49,26750.0
2021-02-01 13:45:00,29.49,29.49,29.45,29.47,15850.0,29.49,29.49,29.45,29.47,15850.0
2021-02-01 13:50:00,29.46,29.47,29.43,29.43,9420.0,29.46,29.47,29.43,29.43,9420.0
2021-02-01 13:55:00,29.47,29.51,29.45,29.51,11500.0,29.47,29.51,29.45,29.51,11500.0
2021-02-01 14:00:00,29.51,29.52,29.48,29.52,20780.0,29.51,29.52,29.48,29.52,20780.0
2021-02-01 14:05:00,29.53,29.55,29.51,29.54,9105.0,29.53,29.55,29.51,29.54,9105.0
2021-02-01 14:10:00,29.53,29.55,29.53,29.54,7940.0,29.53,29.55,29.53,29.54,7940.0
2021-02-01 14:15:00,29.54,29.56,29.52,29.52,12520.0,29.54,29.56,29.52,29.52,12520.0
2021-02-01 14:20:00,29.51,29.52,29.46,29.46,14895.0,29.51,29.52,29.46,29.46,14895.0
2021-02-01 14:25:00,29.48,29.52,29.48,29.49,7600.0,29.48,29.52,29.48,29.49,7600.0
2021-02-01 14:30:00,29.51,29.54,29.5,29.54,22655.0,29.51,29.54,29.5,29.54,22655.0
2021-02-01 14:35:00,29.53,29.53,29.46,29.47,31305.0,29.53,29.53,29.46,29.47,31305.0
2021-02-01 14:40:00,29.47,29.55,29.47,29.55,16710.0,29.47,29.55,29.47,29.55,16710.0
2021-02-01 14:45:00,29.56,29.56,29.54,29.55,9055.0,29.56,29.56,29.54,29.55,9055.0
2021-02-01 14:50:00,29.54,29.55,29.52,29.54,11730.0,29.54,29.55,29.52,29.54,11730.0
2021-02-01 14:55:00,29.52,29.52,29.46,29.48,11375.0,29.52,29.52,29.46,29.48,11375.0
2021-02-01 15:00:00,29.48,29.52,29.48,29.5,11510.0,29.48,29.52,29.48,29.5,11510.0
2021-02-01 15:05:00,29.52,29.53,29.49,29.53,17615.0,29.52,29.53,29.49,29.53,17615.0
2021-02-01 15:10:00,29.53,29.54,29.48,29.5,16805.0,29.53,29.54,29.48,29.5,16805.0
2021-02-01 15:15:00,29.5,29.51,29.46,29.49,14545.0,29.5,29.51,29.46,29.49,14545.0
2021-02-01 15:20:00,29.5,29.5,29.47,29.5,16750.0,29.5,29.5,29.47,29.5,16750.0
2021-02-01 15:25:00,29.5,29.57,29.5,29.57,34480.0,29.5,29.57,29.5,29.57,34480.0
2021-02-01 15:30:00,29.58,29.6,29.56,29.59,30300.0,29.58,29.6,29.56,29.59,30300.0
2021-02-01 15:35:00,29.6,29.64,29.58,29.64,62230.0,29.6,29.64,29.58,29.64,62230.0
2021-02-01 15:40:00,29.64,29.67,29.59,29.67,40365.0,29.64,29.67,29.59,29.67,40365.0
2021-02-01 15:45:00,29.66,29.7,29.65,29.69,55160.0,29.66,29.7,29.65,29.69,55160.0
2021-02-01 15:50:00,29.69,29.74,29.68,29.74,91050.0,29.69,29.74,29.68,29.74,91050.0
2021-02-01 15:55:00,29.72,29.73,29.65,29.67,180510.0,29.72,29.73,29.65,29.67,180510.0
2021-02-02 09:30:00,29.89,30.23,29.89,30.18,111505.0,29.89,30.23,29.89,30.18,111505.0
2021-02-02 09:35:00,30.19,30.3,30.09,30.23,22555.0,30.19,30.3,30.09,30.23,22555.0
2021-02-02 09:40:00,30.23,30.26,30.15,30.16,21295.0,30.23,30.26,30.15,30.16,21295.0
2021-02-02 09:45:00,30.16,30.16,30.05,30.1,32765.0,30.16,30.16,30.05,30.1,32765.0
2021-02-02 09:50:00,30.09,30.09,30.0,30.01,32845.0,30.09,30.09,30.0,30.01,32845.0
2021-02-02 09:55:00,30.02,30.03,29.87,29.96,25900.0,30.02,30.03,29.87,29.96,25900.0
2021-02-02 10:00:00,29.99,30.21,29.98,30.18,22075.0,29.99,30.21,29.98,30.18,22075.0
2021-02-02 10:05:00,30.19,30.25,30.06,30.24,38080.0,30.19,30.25,30.06,30.24,38080.0
2021-02-02 10:10:00,30.2,30.25,30.11,30.13,24955.0,30.2,30.25,30.11,30.13,24955.0
2021-02-02 10:15:00,30.15,30.27,30.14,30.26,34190.0,30.15,30.27,30.14,30.26,34190.0
2021-02-02 10:20:00,30.24,30.3,30.2,30.28,29790.0,30.24,30.3,30.2,30.28,29790.0
2021-02-02 10:25:00,30.3,30.36,30.26,30.3,31360.0,30.3,30.36,30.26,30.3,31360.0
2021-02-02 10:30:00,30.29,30.33,30.22,30.23,27095.0,30.29,30.33,30.22,30.23,27095.0
2021-02-02 10:35:00,30.26,30.36,30.25,30.33,36715.0,30.26,30.36,30.25,30.33,36715.0
2021-02-02 10:40:00,30.28,30.31,30.15,30.15,8500.0,30.28,30.31,30.15,30.15,8500.0
2021-02-02 10:45:00,30.17,30.23,30.09,30.23,36140.0,30.17,30.23,30.09,30.23,36140.0
2021-02-02 10:50:00,30.26,30.27,30.19,30.25,71105.0,30.26,30.27,30.19,30.25,71105.0
2021-02-02 10:55:00,30.25,30.27,30.22,30.23,27010.0,30.25,30.27,30.22,30.23,27010.0
2021-02-02 11:00:00,30.22,30.23,30.19,30.23,11250.0,30.22,30.23,30.19,30.23,11250.0
2021-02-02 11:05:00,30.22,30.23,30.19,30.19,15305.0,30.22,30.23,30.19,30.19,15305.0
2021-02-02 11:10:00,30.2,30.24,30.18,30.23,10950.0,30.2,30.24,30.18,30.23,10950.0
2021-02-02 11:15:00,30.22,30.23,30.19,30.19,14700.0,30.22,30.23,30.19,30.19,14700.0
2021-02-02 11:20:00,30.2,30.21,30.17,30.17,19915.0,30.2,30.21,30.17,30.17,19915.0
2021-02-02 11:25:00,30.17,30.22,30.16,30.2,11465.0,30.17,30.22,30.16,30.2,11465.0
2021-02-02 11:30:00,30.19,30.2,30.12,30.12,92330.0,30.19,30.2,30.12,30.12,92330.0
2021-02-02 11:35:00,30.13,30.2,30.13,30.19,9485.0,30.13,30.2,30.13,30.19,9485.0
2021-02-02 11:40:00,30.21,30.25,30.19,30.25,8780.0,30.21,30.25,30.19,30.25,8780.0
2021-02-02 11:45:00,30.27,30.27,30.22,30.25,5025.0,30.27,30.27,30.22,30.25,5025.0
2021-02-02 11:50:00,30.26,30.29,30.25,30.28,12000.0,30.26,30.29,30.25,30.28,12000.0
2021-02-02 11:55:00,30.29,30.31,30.29,30.3,14585.0,30.29,30.31,30.29,30.3,14585.0
2021-02-02 12:00:00,30.31,30.31,30.22,30.22,11200.0,30.31,30.31,30.22,30.22,11200.0
2021-02-02 12:05:00,30.24,30.25,30.19,30.21,11545.0,30.24,30.25,30.19,30.21,11545.0
2021-02-02 12:10:00,30.22,30.25,30.21,30.23,4000.0,30.22,30.25,30.21,30.23,4000.0
2021-02-02 12:15:00,30.22,30.23,30.19,30.22,12830.0,30.22,30.23,30.19,30.22,12830.0
2021-02-02 12:20:00,30.21,30.22,30.18,30.21,11000.0,30.21,30.22,30.18,30.21,11000.0
2021-02-02 12:25:00,30.21,30.25,30.2,30.24,5985.0,30.21,30.25,30.2,30.24,5985.0
2021-02-02 12:30:00,30.24,30.27,30.22,30.22,13040.0,30.24,30.27,30.22,30.22,13040.0
2021-02-02 12:35:00,30.24,30.24,30.22,30.22,9175.0,30.24,30.24,30.22,30.22,9175.0
2021-02-02 12:40:00,30.23,30.24,30.22,30.23,2500.0,30.23,30.24,30.22,30.23,2500.0
2021-02-02 12:45:00,30.23,30.23,30.18,30.18,63805.0,30.23,30.23,30.18,30.18,63805.0
2021-02-02 12:50:00,30.19,30.21,30.19,30.2,4000.0,30.19,30.21,30.19,30.2,4000.0
2021-02-02 12:55:00,30.21,30.27,30.2,30.27,11075.0,30.21,30.27,30.2,30.27,11075.0
2021-02-02 13:00:00,30.26,30.27,30.24,30.25,3875.0,30.26,30.27,30.24,30.25,3875.0
2021-02-02 13:05:00,30.24,30.26,30.22,30.24,8885.0,30.24,30.26,30.22,30.24,8885.0
2021-02-02 13:10:00,30.24,30.28,30.24,30.26,20615.0,30.24,30.28,30.24,30.26,20615.0
2021-02-02 13:15:00,30.26,30.27,30.22,30.22,6025.0,30.26,30.27,30.22,30.22,6025.0
2021-02-02 13:20:00,30.21,30.22,30.19,30.2,15820.0,30.21,30.22,30.19,30.2,15820.0
2021-02-02 13:25:00,30.19,30.25,30.19,30.25,2925.0,30.19,30.25,30.19,30.25,2925.0
2021-02-02 13:30:00,30.25,30.27,30.25,30.26,9100.0,30.25,30.27,30.25,30.26,9100.0
2021-02-02 13:35:00,30.28,30.28,30.24,30.28,6000.0,30.28,30.28,30.24,30.28,6000.0
2021-02-02 13:40:00,30.28,30.28,30.24,30.24,9505.0,30.28,30.28,30.24,30.24,9505.0
2021-02-02 13:45:00,30.25,30.27,30.24,30.24,7105.0,30.25,30.27,30.24,30.24,7105.0
2021-02-02 13:50:00,30.25,30.25,30.23,30.23,5875.0,30.25,30.25,30.23,30.23,5875.0
2021-02-02 13:55:00,30.25,30.26,30.24,30.25,3000.0,30.25,30.26,30.24,30.25,3000.0
2021-02-02 14:00:00,30.26,30.28,30.25,30.27,22185.0,30.26,30.28,30.25,30.27,22185.0
2021-02-02 14:05:00,30.29,30.3,30.27,30.3,13870.0,30.29,30.3,30.27,30.3,13870.0
2021-02-02 14:10:00,30.28,30.3,30.28,30.29,21160.0,30.28,30.3,30.28,30.29,21160.0
2021-02-02 14:15:00,30.29,30.32,30.29,30.29,16895.0,30.29,30.32,30.29,30.29,16895.0
2021-02-02 14:20:00,30.29,30.32,30.28,30.31,70080.0,30.29,30.32,30.28,30.31,70080.0
2021-02-02 14:25:00,30.32,30.46,30.32,30.44,58755.0,30.32,30.46,30.32,30.44,58755.0
2021-02-02 14:30:00,30.46,30.53,30.46,30.53,21955.0,30.46,30.53,30.46,30.53,21955.0
2021-02-02 14:35:00,30.54,30.58,30.53,30.54,26335.0,30.54,30.58,30.53,30.54,26335.0
2021-02-02 14:40:00,30.53,30.62,30.53,30.61,25530.0,30.53,30.62,30.53,30.61,25530.0
2021-02-02 14:45:00,30.61,30.65,30.59,30.64,41350.0,30.61,30.65,30.59,30.64,41350.0
2021-02-02 14:50:00,30.64,30.66,30.59,30.63,73925.0,30.64,30.66,30.59,30.63,73925.0
2021-02-02 14:55:00,30.63,30.63,30.58,30.58,18500.0,30.63,30.63,30.58,30.58,18500.0
2021-02-02 15:00:00,30.58,30.65,30.57,30.65,36130.0,30.58,30.65,30.57,30.65,36130.0
2021-02-02 15:05:00,30.64,30.68,30.63,30.66,28735.0,30.64,30.68,30.63,30.66,28735.0
2021-02-02 15:10:00,30.66,30.69,30.65,30.67,30325.0,30.66,30.69,30.65,30.67,30325.0
2021-02-02 15:15:00,30.67,30.69,30.66,30.67,27745.0,30.67,30.69,30.66,30.67,27745.0
2021-02-02 15:20:00,30.68,30.71,30.68,30.68,21125.0,30.68,30.71,30.68,30.68,21125.0
2021-02-02 15:25:00,30.67,30.67,30.58,30.63,59625.0,30.67,30.67,30.58,30.63,59625.0
2021-02-02 15:30:00,30.63,30.76,30.62,30.76,89480.0,30.63,30.76,30.62,30.76,89480.0
2021-02-02 15:35:00,30.75,30.76,30.69,30.69,32160.0,30.75,30.76,30.69,30.69,32160.0
2021-02-02 15:40:00,30.69,30.71,30.68,30.69,26595.0,30.69,30.71,30.68,30.69,26595.0
2021-02-02 15:45:00,30.69,30.72,30.67,30.7,60215.0,30.69,30.72,30.67,30.7,60215.0
2021-02-02 15:50:00,30.7,30.8,30.69,30.77,146730.0,30.7,30.8,30.69,30.77,146730.0
2021-02-02 15:55:00,30.75,30.81,30.69,30.77,351875.0,30.75,30.81,30.69,30.77,351875.0
2021-02-03 09:30:00,30.8,30.91,30.35,30.4,233975.0,30.8,30.91,30.35,30.4,233975.0
2021-02-03 09:35:00,30.4,30.4,29.94,29.97,126045.0,30.4,30.4,29.94,29.97,126045.0
2021-02-03 09:40:00,29.95,30.16,29.93,30.14,68610.0,29.95,30.16,29.93,30.14,68610.0
2021-02-03 09:45:00,30.08,30.33,30.07,30.15,81430.0,30.08,30.33,30.07,30.15,81430.0
2021-02-03 09:50:00,30.16,30.16,29.98,30.15,28455.0,30.16,30.16,29.98,30.15,28455.0
2021-02-03 09:55:00,30.12,30.27,30.12,30.26,38555.0,30.12,30.27,30.12,30.26,38555.0
2021-02-03 10:00:00,30.27,30.31,30.2,30.24,49915.0,30.27,30.31,30.2,30.24,49915.0
2021-02-03 10:05:00,30.23,30.26,30.12,30.13,33000.0,30.23,30.26,30.12,30.13,33000.0
2021-02-03 10:10:00,30.15,30.15,30.0,30.02,61820.0,30.15,30.15,30.0,30.02,61820.0
2021-02-03 10:15:00,30.01,30.02,29.9,29.93,44800.0,30.01,30.02,29.9,29.93,44800.0
2021-02-03 10:20:00,29.91,30.04,29.88,30.04,51835.0,29.91,30.04,29.88,30.04,51835.0
2021-02-03 10:25:00,30.01,30.06,29.95,29.95,51440.0,30.01,30.06,29.95,29.95,51440.0
2021-02-03 10:30:00,29.95,30.08,29.92,30.02,37520.0,29.95,30.08,29.92,30.02,37520.0
2021-02-03 10:35:00,30.02,30.2,29.99,30.16,87715.0,30.02,30.2,29.99,30.16,87715.0
2021-02-03 10:40:00,30.16,30.17,30.05,30.07,43230.0,30.16,30.17,30.05,30.07,43230.0
2021-02-03 10:45:00,30.07,30.1,29.96,29.97,31760.0,30.07,30.1,29.96,29.97,31760.0
2021-02-03 10:50:00,29.97,30.05,29.93,30.0,51005.0,29.97,30.05,29.93,30.0,51005.0
2021-02-03 10:55:00,30.0,30.04,29.97,29.98,22690.0,30.0,30.04,29.97,29.98,22690.0
2021-02-03 11:00:00,29.99,30.08,29.99,30.03,26720.0,29.99,30.08,29.99,30.03,26720.0
2021-02-03 11:05:00,30.05,30.24,30.05,30.18,69765.0,30.05,30.24,30.05,30.18,69765.0
2021-02-03 11:10:00,30.17,30.21,30.09,30.18,45025.0,30.17,30.21,30.09,30.18,45025.0
2021-02-03 11:15:00,30.18,30.23,30.17,30.21,39910.0,30.18,30.23,30.17,30.21,39910.0
2021-02-03 11:20:00,30.19,30.21,30.15,30.15,14000.0,30.19,30.21,30.15,30.15,14000.0
2021-02-03 11:25:00,30.15,30.22,30.15,30.19,25265.0,30.15,30.22,30.15,30.19,25265.0
2021-02-03 11:30:00,30.19,30.2,30.17,30.19,15060.0,30.19,30.2,30.17,30.19,15060.0
2021-02-03 11:35:00,30.2,30.2,30.17,30.17,19115.0,30.2,30.2,30.17,30.17,19115.0
2021-02-03 11:40:00,30.18,30.22,30.17,30.21,21755.0,30.18,30.22,30.17,30.21,21755.0
2021-02-03 11:45:00,30.21,30.24,30.2,30.23,25040.0,30.21,30.24,30.2,30.23,25040.0
2021-02-03 11:50:00,30.22,30.23,30.13,30.14,20185.0,30.22,30.23,30.13,30.14,20185.0
2021-02-03 11:55:00,30.13,30.15,30.09,30.1,17340.0,30.13,30.15,30.09,30.1,17340.0
2021-02-03 12:00:00,30.1,30.13,30.08,30.11,22900.0,30.1,30.13,30.08,30.11,22900.0
2021-02-03 12:05:00,30.11,30.13,30.1,30.13,13010.0,30.11,30.13,30.1,30.13,13010.0
2021-02-03 12:10:00,30.1,30.13,30.07,30.07,19105.0,30.1,30.13,30.07,30.07,19105.0
2021-02-03 12:15:00,30.07,30.11,30.07,30.1,16000.0,30.07,30.11,30.07,30.1,16000.0
2021-02-03 12:20:00,30.12,30.18,30.12,30.16,30100.0,30.12,30.18,30.12,30.16,30100.0
2021-02-03 12:25:00,30.16,30.18,30.14,30.15,22310.0,30.16,30.18,30.14,30.15,22310.0
2021-02-03 12:30:00,30.15,30.15,30.07,30.07,16605.0,30.15,30.15,30.07,30.07,16605.0
2021-02-03 12:35:00,30.07,30.11,30.06,30.11,9050.0,30.07,30.11,30.06,30.11,9050.0
2021-02-03 12:40:00,30.12,30.2,30.12,30.2,29935.0,30.12,30.2,30.12,30.2,29935.0
2021-02-03 12:45:00,30.22,30.23,30.19,30.19,16200.0,30.22,30.23,30.19,30.19,16200.0
2021-02-03 12:50:00,30.2,30.22,30.2,30.21,9870.0,30.2,30.22,30.2,30.21,9870.0
2021-02-03 12:55:00,30.2,30.2,30.16,30.19,11680.0,30.2,30.2,30.16,30.19,11680.0
2021-02-03 13:00:00,30.18,30.18,30.13,30.16,17225.0,30.18,30.18,30.13,30.16,17225.0
2021-02-03 13:05:00,30.15,30.16,30.12,30.14,10000.0,30.15,30.16,30.12,30.14,10000.0
2021-02-03 13:10:00,30.15,30.18,30.14,30.14,15105.0,30.15,30.18,30.14,30.14,15105.0
2021-02-03 13:15:00,30.15,30.32,30.15,30.3,278605.0,30.15,30.32,30.15,30.3,278605.0
2021-02-03 13:20:00,30.3,30.3,30.2,30.2,16225.0,30.3,30.3,30.2,30.2,16225.0
2021-02-03 13:25:00,30.22,30.24,30.21,30.22,10080.0,30.22,30.24,30.21,30.22,10080.0
2021-02-03 13:30:00,30.21,30.23,30.2,30.22,14925.0,30.21,30.23,30.2,30.22,14925.0
2021-02-03 13:35:00,30.22,30.27,30.22,30.27,54855.0,30.22,30.27,30.22,30.27,54855.0
2021-02-03 13:40:00,30.26,30.32,30.26,30.31,27080.0,30.26,30.32,30.26,30.31,27080.0
2021-02-03 13:45:00,30.31,30.33,30.3,30.32,13865.0,30.31,30.33,30.3,30.32,13865.0
2021-02-03 13:50:00,30.3,30.31,30.28,30.28,17975.0,30.3,30.31,30.28,30.28,17975.0
2021-02-03 13:55:00,30.27,30.28,30.24,30.27,14730.0,30.27,30.28,30.24,30.27,14730.0
2021-02-03 14:00:00,30.27,30.28,30.24,30.25,9010.0,30.27,30.28,30.24,30.25,9010.0
2021-02-03 14:05:00,30.25,30.26,30.23,30.24,10780.0,30.25,30.26,30.23,30.24,10780.0
2021-02-03 14:10:00,30.24,30.24,30.21,30.21,8675.0,30.24,30.24,30.21,30.21,8675.0
2021-02-03 14:15:00,30.21,30.22,30.18,30.22,33410.0,30.21,30.22,30.18,30.22,33410.0
2021-02-03 14:20:00,30.23,30.26,30.23,30.26,8585.0,30.23,30.26,30.23,30.26,8585.0
2021-02-03 14:25:00,30.24,30.27,30.21,30.23,26960.0,30.24,30.27,30.21,30.23,26960.0
2021-02-03 14:30:00,30.23,30.24,30.22,30.23,8440.0,30.23,30.24,30.22,30.23,8440.0
2021-02-03 14:35:00,30.23,30.24,30.22,30.23,10145.0,30.23,30.24,30.22,30.23,10145.0
2021-02-03 14:40:00,30.21,30.21,30.18,30.19,12500.0,30.21,30.21,30.18,30.19,12500.0
2021-02-03 14:45:00,30.19,30.2,30.15,30.16,18085.0,30.19,30.2,30.15,30.16,18085.0
2021-02-03 14:50:00,30.16,30.25,30.15,30.19,120930.0,30.16,30.25,30.15,30.19,120930.0
2021-02-03 14:55:00,30.2,30.22,30.16,30.17,15250.0,30.2,30.22,30.16,30.17,15250.0
2021-02-03 15:00:00,30.16,30.28,30.15,30.22,79640.0,30.16,30.28,30.15,30.22,79640.0
2021-02-03 15:05:00,30.23,30.23,30.16,30.18,26690.0,30.23,30.23,30.16,30.18,26690.0
2021-02-03 15:10:00,30.17,30.18,30.15,30.17,32465.0,30.17,30.18,30.15,30.17,32465.0
2021-02-03 15:15:00,30.17,30.19,30.1,30.1,26515.0,30.17,30.19,30.1,30.1,26515.0
2021-02-03 15:20:00,30.08,30.12,30.07,30.09,62415.0,30.08,30.12,30.07,30.09,62415.0
2021-02-03 15:25:00,30.09,30.18,30.06,30.15,195615.0,30.09,30.18,30.06,30.15,195615.0
2021-02-03 15:30:00,30.14,30.17,30.1,30.17,44490.0,30.14,30.17,30.1,30.17,44490.0
2021-02-03 15:35:00,30.16,30.17,30.13,30.14,29165.0,30.16,30.17,30.13,30.14,29165.0
2021-02-03 15:40:00,30.13,30.19,30.12,30.18,41845.0,30.13,30.19,30.12,30.18,41845.0
2021-02-03 15:45:00,30.18,30.19,30.11,30.12,42410.0,30.18,30.19,30.11,30.12,42410.0
2021-02-03 15:50:00,30.1,30.21,30.1,30.12,87455.0,30.1,30.21,30.1,30.12,87455.0
2021-02-03 15:55:00,30.14,30.23,30.12,30.18,301960.0,30.14,30.23,30.12,30.18,301960.0
2021-02-04 09:30:00,30.27,30.59,30.27,30.46,155930.0,30.27,30.59,30.27,30.46,155930.0
2021-02-04 09:35:00,30.51,30.63,30.35,30.55,82170.0,30.51,30.63,30.35,30.55,82170.0
2021-02-04 09:40:00,30.55,31.15,30.53,31.15,277170.0,30.55,31.15,30.53,31.15,277170.0
2021-02-04 09:45:00,31.12,31.18,31.01,31.05,221430.0,31.12,31.18,31.01,31.05,221430.0
2021-02-04 09:50:00,31.11,31.18,30.98,31.16,136890.0,31.11,31.18,30.98,31.16,136890.0
2021-02-04 09:55:00,31.16,31.19,31.01,31.08,147815.0,31.16,31.19,31.01,31.08,147815.0
2021-02-04 10:00:00,31.1,31.14,30.98,30.99,197260.0,31.1,31.14,30.98,30.99,197260.0
2021-02-04 10:05:00,30.99,31.14,30.9,31.06,169620.0,30.99,31.14,30.9,31.06,169620.0
2021-02-04 10:10:00,31.04,31.07,30.91,31.06,114105.0,31.04,31.07,30.91,31.06,114105.0
2021-02-04 10:15:00,31.06,31.09,30.98,31.0,66785.0,31.06,31.09,30.98,31.0,66785.0
2021-02-04 10:20:00,31.0,31.07,30.95,31.05,71630.0,31.0,31.07,30.95,31.05,71630.0
2021-02-04 10:25:00,31.04,31.09,30.98,31.06,77180.0,31.04,31.09,30.98,31.06,77180.0
2021-02-04 10:30:00,31.07,31.12,31.03,31.07,83050.0,31.07,31.12,31.03,31.07,83050.0
2021-02-04 10:35:00,31.06,31.08,30.97,30.97,87805.0,31.06,31.08,30.97,30.97,87805.0
2021-02-04 10:40:00,30.99,31.08,30.94,31.06,62240.0,30.99,31.08,30.94,31.06,62240.0
2021-02-04 10:45:00,31.06,31.18,31.04,31.16,465415.0,31.06,31.18,31.04,31.16,465415.0
2021-02-04 10:50:00,31.14,31.19,31.07,31.1,50360.0,31.14,31.19,31.07,31.1,50360.0
2021-02-04 10:55:00,31.12,31.12,30.98,30.99,35820.0,31.12,31.12,30.98,30.99,35820.0
2021-02-04 11:00:00,31.0,31.03,30.96,30.99,43025.0,31.0,31.03,30.96,30.99,43025.0
2021-02-04 11:05:00,30.98,31.06,30.97,31.0,59050.0,30.98,31.06,30.97,31.0,59050.0
2021-02-04 11:10:00,30.97,31.03,30.94,31.01,154105.0,30.97,31.03,30.94,31.01,154105.0
2021-02-04 11:15:00,31.01,31.02,30.94,30.95,26285.0,31.01,31.02,30.94,30.95,26285.0
2021-02-04 11:20:00,30.97,31.0,30.94,31.0,26930.0,30.97,31.0,30.94,31.0,26930.0
2021-02-04 11:25:00,31.0,31.08,30.98,31.05,51490.0,31.0,31.08,30.98,31.05,51490.0
2021-02-04 11:30:00,31.05,31.08,31.0,31.05,29710.0,31.05,31.08,31.0,31.05,29710.0
2021-02-04 11:35:00,31.05,31.09,31.04,31.09,40070.0,31.05,31.09,31.04,31.09,40070.0
2021-02-04 11:40:00,31.08,31.15,31.08,31.11,127280.0,31.08,31.15,31.08,31.11,127280.0
2021-02-04 11:45:00,31.1,31.11,31.03,31.07,54670.0,31.1,31.11,31.03,31.07,54670.0
2021-02-04 11:50:00,31.06,31.08,31.04,31.06,42170.0,31.06,31.08,31.04,31.06,42170.0
2021-02-04 11:55:00,31.07,31.15,31.07,31.12,47095.0,31.07,31.15,31.07,31.12,47095.0
2021-02-04 12:00:00,31.1,31.16,31.07,31.09,33995.0,31.1,31.16,31.07,31.09,33995.0
2021-02-04 12:05:00,31.09,31.24,31.05,31.23,190325.0,31.09,31.24,31.05,31.23,190325.0
2021-02-04 12:10:00,31.22,31.29,31.19,31.22,62195.0,31.22,31.29,31.19,31.22,62195.0
2021-02-04 12:15:00,31.23,31.28,31.23,31.26,54900.0,31.23,31.28,31.23,31.26,54900.0
2021-02-04 12:20:00,31.25,31.26,31.21,31.25,35475.0,31.25,31.26,31.21,31.25,35475.0
2021-02-04 12:25:00,31.24,31.37,31.24,31.35,68720.0,31.24,31.37,31.24,31.35,68720.0
2021-02-04 12:30:00,31.34,31.34,31.27,31.29,46950.0,31.34,31.34,31.27,31.29,46950.0
2021-02-04 12:35:00,31.28,31.3,31.21,31.26,119795.0,31.28,31.3,31.21,31.26,119795.0
2021-02-04 12:40:00,31.25,31.26,31.12,31.12,50805.0,31.25,31.26,31.12,31.12,50805.0
2021-02-04 12:45:00,31.12,31.17,31.11,31.16,44040.0,31.12,31.17,31.11,31.16,44040.0
2021-02-04 12:50:00,31.16,31.18,31.14,31.18,46235.0,31.16,31.18,31.14,31.18,46235.0
2021-02-04 12:55:00,31.15,31.18,31.11,31.11,25090.0,31.15,31.18,31.11,31.11,25090.0
2021-02-04 13:00:00,31.12,31.18,31.11,31.18,33275.0,31.12,31.18,31.11,31.18,33275.0
2021-02-04 13:05:00,31.19,31.22,31.16,31.17,44750.0,31.19,31.22,31.16,31.17,44750.0
2021-02-04 13:10:00,31.17,31.26,31.16,31.26,49065.0,31.17,31.26,31.16,31.26,49065.0
2021-02-04 13:15:00,31.25,31.31,31.25,31.3,52460.0,31.25,31.31,31.25,31.3,52460.0
2021-02-04 13:20:00,31.31,31.31,31.23,31.23,23525.0,31.31,31.31,31.23,31.23,23525.0
2021-02-04 13:25:00,31.24,31.31,31.22,31.31,40425.0,31.24,31.31,31.22,31.31,40425.0
2021-02-04 13:30:00,31.31,31.31,31.24,31.25,22800.0,31.31,31.31,31.24,31.25,22800.0
2021-02-04 13:35:00,31.25,31.25,31.19,31.2,38770.0,31.25,31.25,31.19,31.2,38770.0
2021-02-04 13:40:00,31.21,31.25,31.18,31.19,58585.0,31.21,31.25,31.18,31.19,58585.0
2021-02-04 13:45:00,31.18,31.21,31.16,31.19,45730.0,31.18,31.21,31.16,31.19,45730.0
2021-02-04 13:50:00,31.19,31.21,31.13,31.13,66090.0,31.19,31.21,31.13,31.13,66090.0
2021-02-04 13:55:00,31.14,31.16,31.13,31.14,46560.0,31.14,31.16,31.13,31.14,46560.0
2021-02-04 14:00:00,31.15,31.2,31.13,31.13,55455.0,31.15,31.2,31.13,31.13,55455.0
2021-02-04 14:05:00,31.14,31.14,31.07,31.08,60925.0,31.14,31.14,31.07,31.08,60925.0
2021-02-04 14:10:00,31.08,31.08,31.05,31.08,37385.0,31.08,31.08,31.05,31.08,37385.0
2021-02-04 14:15:00,31.07,31.13,31.07,31.1,51125.0,31.07,31.13,31.07,31.1,51125.0
2021-02-04 14:20:00,31.12,31.15,31.1,31.14,44080.0,31.12,31.15,31.1,31.14,44080.0
2021-02-04 14:25:00,31.18,31.23,31.15,31.17,88970.0,31.18,31.23,31.15,31.17,88970.0
2021-02-04 14:30:00,31.18,31.19,31.15,31.17,62500.0,31.18,31.19,31.15,31.17,62500.0
2021-02-04 14:35:00,31.17,31.2,31.16,31.19,51175.0,31.17,31.2,31.16,31.19,51175.0
2021-02-04 14:40:00,31.19,31.2,31.16,31.19,75235.0,31.19,31.2,31.16,31.19,75235.0
2021-02-04 14:45:00,31.18,31.21,31.18,31.2,59360.0,31.18,31.21,31.18,31.2,59360.0
2021-02-04 14:50:00,31.2,31.21,31.18,31.2,73475.0,31.2,31.21,31.18,31.2,73475.0
2021-02-04 14:55:00,31.2,31.26,31.2,31.26,73820.0,31.2,31.26,31.2,31.26,73820.0
2021-02-04 15:00:00,31.27,31.28,31.21,31.22,56500.0,31.27,31.28,31.21,31.22,56500.0
2021-02-04 15:05:00,31.21,31.3,31.21,31.3,103615.0,31.21,31.3,31.21,31.3,103615.0
2021-02-04 15:10:00,31.31,31.31,31.15,31.15,74465.0,31.31,31.31,31.15,31.15,74465.0
2021-02-04 15:15:00,31.16,31.2,31.1,31.16,107090.0,31.16,31.2,31.1,31.16,107090.0
2021-02-04 15:20:00,31.16,31.17,31.12,31.13,65330.0,31.16,31.17,31.12,31.13,65330.0
2021-02-04 15:25:00,31.15,31.17,31.12,31.13,56245.0,31.15,31.17,31.12,31.13,56245.0
2021-02-04 15:30:00,31.14,31.14,31.1,31.14,85545.0,31.14,31.14,31.1,31.14,85545.0
2021-02-04 15:35:00,31.14,31.17,31.13,31.17,87660.0,31.14,31.17,31.13,31.17,87660.0
2021-02-04 15:40:00,31.17,31.25,31.13,31.16,142580.0,31.17,31.25,31.13,31.16,142580.0
2021-02-04 15:45:00,31.16,31.25,31.14,31.18,149280.0,31.16,31.25,31.14,31.18,149280.0
2021-02-04 15:50:00,31.18,31.29,31.18,31.28,198350.0,31.18,31.29,31.18,31.28,198350.0
2021-02-04 15:55:00,31.26,31.41,31.24,31.36,387505.0,31.26,31.41,31.24,31.36,387505.0
2021-02-05 09:30:00,31.48,31.6,30.91,30.94,481610.0,31.48,31.6,30.91,30.94,481610.0
2021-02-05 09:35:00,30.91,31.26,30.7,31.2,274485.0,30.91,31.26,30.7,31.2,274485.0
2021-02-05 09:40:00,31.21,31.24,30.71,31.09,217795.0,31.21,31.24,30.71,31.09,217795.0
2021-02-05 09:45:00,31.02,31.06,30.69,30.85,130370.0,31.02,31.06,30.69,30.85,130370.0
2021-02-05 09:50:00,30.89,30.97,30.4,30.9,344520.0,30.89,30.97,30.4,30.9,344520.0
2021-02-05 09:55:00,30.86,31.03,30.78,30.83,138345.0,30.86,31.03,30.78,30.83,138345.0
2021-02-05 10:00:00,30.86,31.0,30.78,30.96,69700.0,30.86,31.0,30.78,30.96,69700.0
2021-02-05 10:05:00,30.91,31.45,30.9,31.3,314000.0,30.91,31.45,30.9,31.3,314000.0
2021-02-05 10:10:00,31.27,31.43,31.22,31.29,164995.0,31.27,31.43,31.22,31.29,164995.0
2021-02-05 10:15:00,31.3,31.42,31.22,31.24,134165.0,31.3,31.42,31.22,31.24,134165.0
2021-02-05 10:20:00,31.25,31.47,31.24,31.37,60205.0,31.25,31.47,31.24,31.37,60205.0
2021-02-05 10:25:00,31.39,31.4,31.27,31.28,50120.0,31.39,31.4,31.27,31.28,50120.0
2021-02-05 10:30:00,31.29,31.49,31.01,31.01,140805.0,31.29,31.49,31.01,31.01,140805.0
2021-02-05 10:35:00,31.04,31.06,30.81,30.96,83985.0,31.04,31.06,30.81,30.96,83985.0
2021-02-05 10:40:00,30.96,31.22,30.94,31.19,231470.0,30.96,31.22,30.94,31.19,231470.0
2021-02-05 10:45:00,31.16,31.16,30.95,31.02,89810.0,31.16,31.16,30.95,31.02,89810.0
2021-02-05 10:50:00,31.02,31.05,30.97,31.04,37325.0,31.02,31.05,30.97,31.04,37325.0
2021-02-05 10:55:00,31.03,31.12,31.0,31.06,31420.0,31.03,31.12,31.0,31.06,31420.0
2021-02-05 11:00:00,31.05,31.07,30.92,30.93,61390.0,31.05,31.07,30.92,30.93,61390.0
2021-02-05 11:05:00,30.94,30.94,30.73,30.77,66515.0,30.94,30.94,30.73,30.77,66515.0
2021-02-05 11:10:00,30.79,30.86,30.75,30.86,90100.0,30.79,30.86,30.75,30.86,90100.0
2021-02-05 11:15:00,30.83,30.86,30.74,30.84,50305.0,30.83,30.86,30.74,30.84,50305.0
2021-02-05 11:20:00,30.84,30.89,30.76,30.89,42820.0,30.84,30.89,30.76,30.89,42820.0
2021-02-05 11:25:00,30.87,30.93,30.85,30.9,37360.0,30.87,30.93,30.85,30.9,37360.0
2021-02-05 11:30:00,30.9,31.12,30.9,31.09,91230.0,30.9,31.12,30.9,31.09,91230.0
2021-02-05 11:35:00,31.11,31.11,30.97,31.06,21785.0,31.11,31.11,30.97,31.06,21785.0
2021-02-05 11:40:00,31.06,31.18,31.06,31.15,42265.0,31.06,31.18,31.06,31.15,42265.0
2021-02-05 11:45:00,31.16,31.17,31.08,31.11,17020.0,31.16,31.17,31.08,31.11,17020.0
2021-02-05 11:50:00,31.11,31.3,31.11,31.15,83505.0,31.11,31.3,31.11,31.15,83505.0
2021-02-05 11:55:00,31.18,31.26,31.18,31.24,12865.0,31.18,31.26,31.18,31.24,12865.0
2021-02-05 12:00:00,31.22,31.25,31.16,31.25,47910.0,31.22,31.25,31.16,31.25,47910.0
2021-02-05 12:05:00,31.24,31.28,31.18,31.18,57950.0,31.24,31.28,31.18,31.18,57950.0
2021-02-05 12:10:00,31.21,31.21,31.14,31.18,40840.0,31.21,31.21,31.14,31.18,40840.0
2021-02-05 12:15:00,31.17,31.26,31.15,31.26,48695.0,31.17,31.26,31.15,31.26,48695.0
2021-02-05 12:20:00,31.27,31.31,31.26,31.29,35425.0,31.27,31.31,31.26,31.29,35425.0
2021-02-05 12:25:00,31.32,31.32,31.25,31.32,21170.0,31.32,31.32,31.25,31.32,21170.0
2021-02-05 12:30:00,31.32,31.37,31.28,31.36,33395.0,31.32,31.37,31.28,31.36,33395.0
2021-02-05 12:35:00,31.37,31.38,31.34,31.37,34180.0,31.37,31.38,31.34,31.37,34180.0
2021-02-05 12:40:00,31.37,31.38,31.31,31.33,23630.0,31.37,31.38,31.31,31.33,23630.0
2021-02-05 12:45:00,31.38,31.45,31.37,31.43,41860.0,31.38,31.45,31.37,31.43,41860.0
2021-02-05 12:50:00,31.44,31.47,31.34,31.45,74905.0,31.44,31.47,31.34,31.45,74905.0
2021-02-05 12:55:00,31.49,31.67,31.47,31.65,132800.0,31.49,31.67,31.47,31.65,132800.0
2021-02-05 13:00:00,31.65,31.65,31.55,31.55,51365.0,31.65,31.65,31.55,31.55,51365.0
2021-02-05 13:05:00,31.55,31.66,31.55,31.58,64180.0,31.55,31.66,31.55,31.58,64180.0
2021-02-05 13:10:00,31.61,31.62,31.56,31.56,20455.0,31.61,31.62,31.56,31.56,20455.0
2021-02-05 13:15:00,31.54,31.56,31.36,31.46,27895.0,31.54,31.56,31.36,31.46,27895.0
2021-02-05 13:20:00,31.43,31.5,31.43,31.49,28750.0,31.43,31.5,31.43,31.49,28750.0
2021-02-05 13:25:00,31.5,31.59,31.45,31.48,40755.0,31.5,31.59,31.45,31.48,40755.0
2021-02-05 13:30:00,31.5,31.54,31.47,31.49,25350.0,31.5,31.54,31.47,31.49,25350.0
2021-02-05 13:35:00,31.49,31.54,31.48,31.53,23490.0,31.49,31.54,31.48,31.53,23490.0
2021-02-05 13:40:00,31.53,31.57,31.51,31.53,43785.0,31.53,31.57,31.51,31.53,43785.0
2021-02-05 13:45:00,31.54,31.54,31.41,31.43,28565.0,31.54,31.54,31.41,31.43,28565.0
2021-02-05 13:50:00,31.42,31.44,31.38,31.41,33315.0,31.42,31.44,31.38,31.41,33315.0
2021-02-05 13:55:00,31.41,31.41,31.32,31.34,13500.0,31.41,31.41,31.32,31.34,13500.0
2021-02-05 14:00:00,31.33,31.34,31.28,31.29,38050.0,31.33,31.34,31.28,31.29,38050.0
2021-02-05 14:05:00,31.28,31.32,31.24,31.29,16500.0,31.28,31.32,31.24,31.29,16500.0
2021-02-05 14:10:00,31.32,31.34,31.27,31.33,27405.0,31.32,31.34,31.27,31.33,27405.0
2021-02-05 14:15:00,31.34,31.37,31.3,31.32,31255.0,31.34,31.37,31.3,31.32,31255.0
2021-02-05 14:20:00,31.32,31.33,31.25,31.29,33500.0,31.32,31.33,31.25,31.29,33500.0
2021-02-05 14:25:00,31.26,31.36,31.26,31.32,23815.0,31.26,31.36,31.26,31.32,23815.0
2021-02-05 14:30:00,31.33,31.38,31.3,31.3,28480.0,31.33,31.38,31.3,31.3,28480.0
2021-02-05 14:35:00,31.32,31.38,31.31,31.38,23210.0,31.32,31.38,31.31,31.38,23210.0
2021-02-05 14:40:00,31.37,31.41,31.33,31.4,26140.0,31.37,31.41,31.33,31.4,26140.0
2021-02-05 14:45:00,31.39,31.42,31.36,31.37,41840.0,31.39,31.42,31.36,31.37,41840.0
2021-02-05 14:50:00,31.38,31.38,31.28,31.35,36020.0,31.38,31.38,31.28,31.35,36020.0
2021-02-05 14:55:00,31.37,31.41,31.3,31.31,24915.0,31.37,31.41,31.3,31.31,24915.0
2021-02-05 15:00:00,31.31,31.48,31.3,31.44,70535.0,31.31,31.48,31.3,31.44,70535.0
2021-02-05 15:05:00,31.45,31.45,31.33,31.33,16500.0,31.45,31.45,31.33,31.33,16500.0
2021-02-05 15:10:00,31.35,31.35,31.19,31.22,46550.0,31.35,31.35,31.19,31.22,46550.0
2021-02-05 15:15:00,31.23,31.25,31.17,31.17,22530.0,31.23,31.25,31.17,31.17,22530.0
2021-02-05 15:20:00,31.17,31.17,31.07,31.07,39265.0,31.17,31.17,31.07,31.07,39265.0
2021-02-05 15:25:00,31.1,31.1,31.01,31.02,64075.0,31.1,31.1,31.01,31.02,64075.0
2021-02-05 15:30:00,31.02,31.13,31.02,31.12,89295.0,31.02,31.13,31.02,31.12,89295.0
2021-02-05 15:35:00,31.11,31.15,31.01,31.03,55375.0,31.11,31.15,31.01,31.03,55375.0
2021-02-05 15:40:00,31.03,31.04,30.95,31.0,80825.0,31.03,31.04,30.95,31.0,80825.0
2021-02-05 15:45:00,31.0,31.12,30.95,30.96,160890.0,31.0,31.12,30.95,30.96,160890.0
2021-02-05 15:50:00,30.97,31.1,30.93,30.93,232090.0,30.97,31.1,30.93,30.93,232090.0
2021-02-05 15:55:00,30.93,31.13,30.86,31.12,559615.0,30.93,31.13,30.86,31.12,559615.0
2021-02-08 09:30:00,31.36,31.51,31.3,31.38,177170.0,31.36,31.51,31.3,31.38,177170.0
2021-02-08 09:35:00,31.38,31.73,31.38,31.72,98875.0,31.38,31.73,31.38,31.72,98875.0
2021-02-08 09:40:00,31.72,32.12,31.67,32.12,238795.0,31.72,32.12,31.67,32.12,238795.0
2021-02-08 09:45:00,32.08,32.19,31.79,31.82,62690.0,32.08,32.19,31.79,31.82,62690.0
2021-02-08 09:50:00,31.79,31.88,31.77,31.78,45795.0,31.79,31.88,31.77,31.78,45795.0
2021-02-08 09:55:00,31.75,31.84,31.72,31.76,49485.0,31.75,31.84,31.72,31.76,49485.0
2021-02-08 10:00:00,31.76,31.88,31.74,31.84,61685.0,31.76,31.88,31.74,31.84,61685.0
2021-02-08 10:05:00,31.82,31.9,31.75,31.84,38335.0,31.82,31.9,31.75,31.84,38335.0
2021-02-08 10:10:00,31.84,31.86,31.7,31.72,55090.0,31.84,31.86,31.7,31.72,55090.0
2021-02-08 10:15:00,31.73,31.76,31.67,31.74,42825.0,31.73,31.76,31.67,31.74,42825.0
2021-02-08 10:20:00,31.73,31.77,31.71,31.71,33665.0,31.73,31.77,31.71,31.71,33665.0
2021-02-08 10:25:00,31.69,31.79,31.65,31.75,124880.0,31.69,31.79,31.65,31.75,124880.0
2021-02-08 10:30:00,31.75,31.78,31.71,31.74,16465.0,31.75,31.78,31.71,31.74,16465.0
2021-02-08 10:35:00,31.74,31.77,31.71,31.76,40240.0,31.74,31.77,31.71,31.76,40240.0
2021-02-08 10:40:00,31.75,31.86,31.75,31.83,30820.0,31.75,31.86,31.75,31.83,30820.0
2021-02-08 10:45:00,31.83,31.95,31.82,31.94,36985.0,31.83,31.95,31.82,31.94,36985.0
2021-02-08 10:50:00,31.96,31.96,31.82,31.85,31125.0,31.96,31.96,31.82,31.85,31125.0
2021-02-08 10:55:00,31.86,31.91,31.85,31.89,26465.0,31.86,31.91,31.85,31.89,26465.0
2021-02-08 11:00:00,31.89,31.89,31.81,31.86,31695.0,31.89,31.89,31.81,31.86,31695.0
2021-02-08 11:05:00,31.85,31.86,31.8,31.81,39920.0,31.85,31.86,31.8,31.81,39920.0
2021-02-08 11:10:00,31.81,31.88,31.8,31.87,54100.0,31.81,31.88,31.8,31.87,54100.0
2021-02-08 11:15:00,31.85,31.89,31.84,31.86,23675.0,31.85,31.89,31.84,31.86,23675.0
2021-02-08 11:20:00,31.86,31.88,31.83,31.87,16415.0,31.86,31.88,31.83,31.87,16415.0
2021-02-08 11:25:00,31.88,31.88,31.83,31.83,27100.0,31.88,31.88,31.83,31.83,27100.0
2021-02-08 11:30:00,31.84,31.87,31.79,31.82,35000.0,31.84,31.87,31.79,31.82,35000.0
2021-02-08 11:35:00,31.83,31.86,31.79,31.82,39540.0,31.83,31.86,31.79,31.82,39540.0
2021-02-08 11:40:00,31.83,31.83,31.77,31.81,37615.0,31.83,31.83,31.77,31.81,37615.0
2021-02-08 11:45:00,31.81,31.84,31.78,31.81,28050.0,31.81,31.84,31.78,31.81,28050.0
2021-02-08 11:50:00,31.81,31.82,31.78,31.78,38990.0,31.81,31.82,31.78,31.78,38990.0
2021-02-08 11:55:00,31.76,31.88,31.75,31.87,127820.0,31.76,31.88,31.75,31.87,127820.0
2021-02-08 12:00:00,31.9,31.94,31.86,31.94,27285.0,31.9,31.94,31.86,31.94,27285.0
2021-02-08 12:05:00,31.95,32.02,31.95,32.01,46115.0,31.95,32.02,31.95,32.01,46115.0
2021-02-08 12:10:00,32.02,32.04,32.0,32.04,52510.0,32.02,32.04,32.0,32.04,52510.0
2021-02-08 12:15:00,32.05,32.05,31.99,32.0,22900.0,32.05,32.05,31.99,32.0,22900.0
2021-02-08 12:20:00,31.99,32.04,31.99,32.01,17555.0,31.99,32.04,31.99,32.01,17555.0
2021-02-08 12:25:00,32.0,32.03,32.0,32.0,36710.0,32.0,32.03,32.0,32.0,36710.0
2021-02-08 12:30:00,32.01,32.05,31.99,32.03,16010.0,32.01,32.05,31.99,32.03,16010.0
2021-02-08 12:35:00,32.02,32.1,32.02,32.06,37295.0,32.02,32.1,32.02,32.06,37295.0
2021-02-08 12:40:00,32.06,32.08,31.99,32.03,26605.0,32.06,32.08,31.99,32.03,26605.0
2021-02-08 12:45:00,32.02,32.06,32.0,32.02,20750.0,32.02,32.06,32.0,32.02,20750.0
2021-02-08 12:50:00,32.02,32.05,32.0,32.05,29455.0,32.02,32.05,32.0,32.05,29455.0
2021-02-08 12:55:00,32.06,32.13,32.05,32.13,38635.0,32.06,32.13,32.05,32.13,38635.0
2021-02-08 13:00:00,32.16,32.16,32.08,32.11,39155.0,32.16,32.16,32.08,32.11,39155.0
2021-02-08 13:05:00,32.1,32.1,31.98,31.99,29350.0,32.1,32.1,31.98,31.99,29350.0
2021-02-08 13:10:00,32.0,32.0,31.95,31.95,27200.0,32.0,32.0,31.95,31.95,27200.0
2021-02-08 13:15:00,31.95,32.0,31.95,31.98,19455.0,31.95,32.0,31.95,31.98,19455.0
2021-02-08 13:20:00,31.97,32.0,31.93,31.96,31080.0,31.97,32.0,31.93,31.96,31080.0
2021-02-08 13:25:00,31.95,31.98,31.94,31.95,14540.0,31.95,31.98,31.94,31.95,14540.0
2021-02-08 13:30:00,31.96,31.99,31.96,31.98,34185.0,31.96,31.99,31.96,31.98,34185.0
2021-02-08 13:35:00,32.0,32.01,31.96,31.97,40125.0,32.0,32.01,31.96,31.97,40125.0
2021-02-08 13:40:00,31.98,31.99,31.95,31.95,17450.0,31.98,31.99,31.95,31.95,17450.0
2021-02-08 13:45:00,31.95,31.99,31.93,31.98,39990.0,31.95,31.99,31.93,31.98,39990.0
2021-02-08 13:50:00,31.96,31.99,31.94,31.95,26170.0,31.96,31.99,31.94,31.95,26170.0
2021-02-08 13:55:00,31.95,31.97,31.94,31.94,22030.0,31.95,31.97,31.94,31.94,22030.0
2021-02-08 14:00:00,31.95,31.98,31.95,31.97,27340.0,31.95,31.98,31.95,31.97,27340.0
2021-02-08 14:05:00,31.98,31.98,31.93,31.98,35330.0,31.98,31.98,31.93,31.98,35330.0
2021-02-08 14:10:00,31.97,31.99,31.95,31.96,36620.0,31.97,31.99,31.95,31.96,36620.0
2021-02-08 14:15:00,31.96,31.98,31.94,31.96,29510.0,31.96,31.98,31.94,31.96,29510.0
2021-02-08 14:20:00,31.95,31.99,31.95,31.99,40790.0,31.95,31.99,31.95,31.99,40790.0
2021-02-08 14:25:00,31.98,31.98,31.95,31.97,49440.0,31.98,31.98,31.95,31.97,49440.0
2021-02-08 14:30:00,31.97,31.99,31.97,31.98,38840.0,31.97,31.99,31.97,31.98,38840.0
2021-02-08 14:35:00,31.98,32.01,31.96,31.99,59005.0,31.98,32.01,31.96,31.99,59005.0
2021-02-08 14:40:00,31.99,31.99,31.96,31.98,36165.0,31.99,31.99,31.96,31.98,36165.0
2021-02-08 14:45:00,31.98,32.0,31.96,31.98,47420.0,31.98,32.0,31.96,31.98,47420.0
2021-02-08 14:50:00,31.98,31.99,31.97,31.97,39850.0,31.98,31.99,31.97,31.97,39850.0
2021-02-08 14:55:00,31.97,32.02,31.97,32.0,20035.0,31.97,32.02,31.97,32.0,20035.0
2021-02-08 15:00:00,32.0,32.0,31.95,31.98,52975.0,32.0,32.0,31.95,31.98,52975.0
2021-02-08 15:05:00,31.98,31.98,31.92,31.93,53515.0,31.98,31.98,31.92,31.93,53515.0
2021-02-08 15:10:00,31.93,31.94,31.9,31.9,73530.0,31.93,31.94,31.9,31.9,73530.0
2021-02-08 15:15:00,31.91,31.92,31.88,31.91,70810.0,31.91,31.92,31.88,31.91,70810.0
2021-02-08 15:20:00,31.91,31.98,31.91,31.91,41345.0,31.91,31.98,31.91,31.91,41345.0
2021-02-08 15:25:00,31.91,31.94,31.9,31.92,50765.0,31.91,31.94,31.9,31.92,50765.0
2021-02-08 15:30:00,31.92,31.97,31.92,31.94,46835.0,31.92,31.97,31.92,31.94,46835.0
2021-02-08 15:35:00,31.94,31.96,31.89,31.89,51820.0,31.94,31.96,31.89,31.89,51820.0
2021-02-08 15:40:00,31.9,31.9,31.83,31.86,46845.0,31.9,31.9,31.83,31.86,46845.0
2021-02-08 15:45:00,31.87,31.88,31.82,31.83,88970.0,31.87,31.88,31.82,31.83,88970.0
2021-02-08 15:50:00,31.83,31.94,31.83,31.88,173840.0,31.83,31.94,31.83,31.88,173840.0
2021-02-08 15:55:00,31.88,31.91,31.85,31.89,230505.0,31.88,31.91,31.85,31.89,230505.0
2021-02-09 09:30:00,31.91,31.97,31.85,31.86,113065.0,31.91,31.97,31.85,31.86,113065.0
2021-02-09 09:35:00,31.89,31.96,31.87,31.91,48260.0,31.89,31.96,31.87,31.91,48260.0
2021-02-09 09:40:00,31.91,31.94,31.77,31.91,74710.0,31.91,31.94,31.77,31.91,74710.0
2021-02-09 09:45:00,31.89,31.93,31.8,31.85,34145.0,31.89,31.93,31.8,31.85,34145.0
2021-02-09 09:50:00,31.84,31.95,31.83,31.95,11000.0,31.84,31.95,31.83,31.95,11000.0
2021-02-09 09:55:00,31.98,32.09,31.97,32.02,45690.0,31.98,32.09,31.97,32.02,45690.0
2021-02-09 10:00:00,32.0,32.05,31.93,31.93,17035.0,32.0,32.05,31.93,31.93,17035.0
2021-02-09 10:05:00,31.93,32.02,31.93,31.99,14535.0,31.93,32.02,31.93,31.99,14535.0
2021-02-09 10:10:00,32.01,32.04,31.99,31.99,7765.0,32.01,32.04,31.99,31.99,7765.0
2021-02-09 10:15:00,32.0,32.02,31.97,32.0,34070.0,32.0,32.02,31.97,32.0,34070.0
2021-02-09 10:20:00,31.97,32.0,31.87,31.88,19945.0,31.97,32.0,31.87,31.88,19945.0
2021-02-09 10:25:00,31.88,31.93,31.88,31.92,177740.0,31.88,31.93,31.88,31.92,177740.0
2021-02-09 10:30:00,31.93,31.94,31.89,31.92,28945.0,31.93,31.94,31.89,31.92,28945.0
2021-02-09 10:35:00,31.93,31.97,31.93,31.95,26500.0,31.93,31.97,31.93,31.95,26500.0
2021-02-09 10:40:00,31.95,31.98,31.93,31.94,14550.0,31.95,31.98,31.93,31.94,14550.0
2021-02-09 10:45:00,31.95,31.95,31.91,31.93,29095.0,31.95,31.95,31.91,31.93,29095.0
2021-02-09 10:50:00,31.91,31.94,31.9,31.94,40255.0,31.91,31.94,31.9,31.94,40255.0
2021-02-09 10:55:00,31.93,31.97,31.92,31.96,16580.0,31.93,31.97,31.92,31.96,16580.0
2021-02-09 11:00:00,31.94,31.95,31.93,31.94,26200.0,31.94,31.95,31.93,31.94,26200.0
2021-02-09 11:05:00,31.93,31.93,31.76,31.76,25165.0,31.93,31.93,31.76,31.76,25165.0
2021-02-09 11:10:00,31.76,31.76,31.64,31.64,37650.0,31.76,31.76,31.64,31.64,37650.0
2021-02-09 11:15:00,31.64,31.67,31.62,31.63,32585.0,31.64,31.67,31.62,31.63,32585.0
2021-02-09 11:20:00,31.63,31.64,31.57,31.63,32210.0,31.63,31.64,31.57,31.63,32210.0
2021-02-09 11:25:00,31.63,31.63,31.53,31.54,22500.0,31.63,31.63,31.53,31.54,22500.0
2021-02-09 11:30:00,31.56,31.57,31.54,31.57,8500.0,31.56,31.57,31.54,31.57,8500.0
2021-02-09 11:35:00,31.55,31.72,31.55,31.72,76865.0,31.55,31.72,31.55,31.72,76865.0
2021-02-09 11:40:00,31.7,31.7,31.63,31.64,9560.0,31.7,31.7,31.63,31.64,9560.0
2021-02-09 11:45:00,31.65,31.67,31.63,31.66,8750.0,31.65,31.67,31.63,31.66,8750.0
2021-02-09 11:50:00,31.66,31.67,31.63,31.67,15745.0,31.66,31.67,31.63,31.67,15745.0
2021-02-09 11:55:00,31.68,31.69,31.67,31.68,7000.0,31.68,31.69,31.67,31.68,7000.0
2021-02-09 12:00:00,31.66,31.67,31.63,31.64,32735.0,31.66,31.67,31.63,31.64,32735.0
2021-02-09 12:05:00,31.67,31.8,31.65,31.74,41285.0,31.67,31.8,31.65,31.74,41285.0
2021-02-09 12:10:00,31.77,31.79,31.74,31.79,9375.0,31.77,31.79,31.74,31.79,9375.0
2021-02-09 12:15:00,31.8,31.95,31.8,31.88,183595.0,31.8,31.95,31.8,31.88,183595.0
2021-02-09 12:20:00,31.88,31.89,31.84,31.89,14525.0,31.88,31.89,31.84,31.89,14525.0
2021-02-09 12:25:00,31.87,31.89,31.82,31.87,58370.0,31.87,31.89,31.82,31.87,58370.0
2021-02-09 12:30:00,31.85,31.89,31.8,31.82,102155.0,31.85,31.89,31.8,31.82,102155.0
2021-02-09 12:35:00,31.8,31.86,31.8,31.85,39890.0,31.8,31.86,31.8,31.85,39890.0
2021-02-09 12:40:00,31.85,31.88,31.83,31.87,20480.0,31.85,31.88,31.83,31.87,20480.0
2021-02-09 12:45:00,31.87,32.02,31.85,31.99,52405.0,31.87,32.02,31.85,31.99,52405.0
2021-02-09 12:50:00,31.97,31.98,31.94,31.95,15360.0,31.97,31.98,31.94,31.95,15360.0
2021-02-09 12:55:00,31.96,31.99,31.93,31.95,17885.0,31.96,31.99,31.93,31.95,17885.0
2021-02-09 13:00:00,31.96,31.99,31.95,31.99,6500.0,31.96,31.99,31.95,31.99,6500.0
2021-02-09 13:05:00,31.97,31.98,31.94,31.94,7500.0,31.97,31.98,31.94,31.94,7500.0
2021-02-09 13:10:00,31.94,31.96,31.94,31.94,8500.0,31.94,31.96,31.94,31.94,8500.0
2021-02-09 13:15:00,31.95,31.96,31.93,31.95,14765.0,31.95,31.96,31.93,31.95,14765.0
2021-02-09 13:20:00,31.94,31.94,31.87,31.89,15225.0,31.94,31.94,31.87,31.89,15225.0
2021-02-09 13:25:00,31.9,31.92,31.88,31.91,10000.0,31.9,31.92,31.88,31.91,10000.0
2021-02-09 13:30:00,31.91,31.91,31.88,31.89,2500.0,31.91,31.91,31.88,31.89,2500.0
2021-02-09 13:35:00,31.89,31.9,31.83,31.9,56080.0,31.89,31.9,31.83,31.9,56080.0
2021-02-09 13:40:00,31.88,31.94,31.86,31.91,16925.0,31.88,31.94,31.86,31.91,16925.0
2021-02-09 13:45:00,31.92,31.94,31.89,31.91,26540.0,31.92,31.94,31.89,31.91,26540.0
2021-02-09 13:50:00,31.89,31.94,31.89,31.92,13875.0,31.89,31.94,31.89,31.92,13875.0
2021-02-09 13:55:00,31.93,31.96,31.93,31.94,36750.0,31.93,31.96,31.93,31.94,36750.0
2021-02-09 14:00:00,31.95,32.06,31.94,32.06,80665.0,31.95,32.06,31.94,32.06,80665.0
2021-02-09 14:05:00,32.05,32.07,32.03,32.03,23750.0,32.05,32.07,32.03,32.03,23750.0
2021-02-09 14:10:00,32.05,32.05,31.98,31.98,15060.0,32.05,32.05,31.98,31.98,15060.0
2021-02-09 14:15:00,31.98,32.0,31.96,31.98,16085.0,31.98,32.0,31.96,31.98,16085.0
2021-02-09 14:20:00,31.95,31.97,31.91,31.94,12530.0,31.95,31.97,31.91,31.94,12530.0
2021-02-09 14:25:00,31.96,32.04,31.96,32.02,74105.0,31.96,32.04,31.96,32.02,74105.0
2021-02-09 14:30:00,32.03,32.03,31.98,31.98,39715.0,32.03,32.03,31.98,31.98,39715.0
2021-02-09 14:35:00,31.98,31.99,31.96,31.98,12415.0,31.98,31.99,31.96,31.98,12415.0
2021-02-09 14:40:00,31.98,31.98,31.96,31.96,7460.0,31.98,31.98,31.96,31.96,7460.0
2021-02-09 14:45:00,31.95,31.98,31.93,31.98,13590.0,31.95,31.98,31.93,31.98,13590.0
2021-02-09 14:50:00,31.97,32.0,31.97,31.99,18620.0,31.97,32.0,31.97,31.99,18620.0
2021-02-09 14:55:00,32.02,32.02,31.99,32.0,13550.0,32.02,32.02,31.99,32.0,13550.0
2021-02-09 15:00:00,32.0,32.02,31.99,31.99,25865.0,32.0,32.02,31.99,31.99,25865.0
2021-02-09 15:05:00,31.98,32.01,31.98,32.01,34185.0,31.98,32.01,31.98,32.01,34185.0
2021-02-09 15:10:00,32.02,32.03,31.96,31.98,54120.0,32.02,32.03,31.96,31.98,54120.0
2021-02-09 15:15:00,31.98,31.99,31.96,31.98,29125.0,31.98,31.99,31.96,31.98,29125.0
2021-02-09 15:20:00,31.99,31.99,31.91,31.91,24000.0,31.99,31.99,31.91,31.91,24000.0
2021-02-09 15:25:00,31.93,31.94,31.81,31.84,59635.0,31.93,31.94,31.81,31.84,59635.0
2021-02-09 15:30:00,31.82,31.89,31.8,31.85,41540.0,31.82,31.89,31.8,31.85,41540.0
2021-02-09 15:35:00,31.85,32.02,31.85,31.97,91745.0,31.85,32.02,31.85,31.97,91745.0
2021-02-09 15:40:00,31.97,32.0,31.96,31.98,61310.0,31.97,32.0,31.96,31.98,61310.0
2021-02-09 15:45:00,31.97,31.99,31.95,31.95,63990.0,31.97,31.99,31.95,31.95,63990.0
2021-02-09 15:50:00,31.94,32.1,31.92,32.08,264470.0,31.94,32.1,31.92,32.08,264470.0
2021-02-09 15:55:00,32.06,32.07,31.93,31.99,259565.0,32.06,32.07,31.93,31.99,259565.0
2021-02-10 09:30:00,32.0,32.2,32.0,32.17,210515.0,32.0,32.2,32.0,32.17,210515.0
2021-02-10 09:35:00,32.19,32.4,32.13,32.31,51510.0,32.19,32.4,32.13,32.31,51510.0
2021-02-10 09:40:00,32.35,32.55,32.35,32.54,64130.0,32.35,32.55,32.35,32.54,64130.0
2021-02-10 09:45:00,32.55,32.55,32.48,32.51,25195.0,32.55,32.55,32.48,32.51,25195.0
2021-02-10 09:50:00,32.5,32.57,32.48,32.57,44235.0,32.5,32.57,32.48,32.57,44235.0
2021-02-10 09:55:00,32.57,32.57,32.29,32.41,142380.0,32.57,32.57,32.29,32.41,142380.0
2021-02-10 10:00:00,32.41,32.66,32.41,32.66,163990.0,32.41,32.66,32.41,32.66,163990.0
2021-02-10 10:05:00,32.62,32.68,32.6,32.67,52345.0,32.62,32.68,32.6,32.67,52345.0
2021-02-10 10:10:00,32.65,32.7,32.59,32.59,51195.0,32.65,32.7,32.59,32.59,51195.0
2021-02-10 10:15:00,32.58,32.58,32.43,32.48,32325.0,32.58,32.58,32.43,32.48,32325.0
2021-02-10 10:20:00,32.42,32.46,32.32,32.4,130075.0,32.42,32.46,32.32,32.4,130075.0
2021-02-10 10:25:00,32.4,32.5,32.34,32.46,49385.0,32.4,32.5,32.34,32.46,49385.0
2021-02-10 10:30:00,32.43,32.44,32.27,32.27,64170.0,32.43,32.44,32.27,32.27,64170.0
2021-02-10 10:35:00,32.28,32.41,32.28,32.38,26410.0,32.28,32.41,32.28,32.38,26410.0
2021-02-10 10:40:00,32.38,32.4,32.14,32.14,97120.0,32.38,32.4,32.14,32.14,97120.0
2021-02-10 10:45:00,32.12,32.18,32.06,32.12,62635.0,32.12,32.18,32.06,32.12,62635.0
2021-02-10 10:50:00,32.11,32.29,32.11,32.18,143135.0,32.11,32.29,32.11,32.18,143135.0
2021-02-10 10:55:00,32.13,32.31,32.13,32.25,46880.0,32.13,32.31,32.13,32.25,46880.0
2021-02-10 11:00:00,32.26,32.33,32.21,32.23,16370.0,32.26,32.33,32.21,32.23,16370.0
2021-02-10 11:05:00,32.18,32.3,32.12,32.3,17895.0,32.18,32.3,32.12,32.3,17895.0
2021-02-10 11:10:00,32.32,32.32,32.28,32.29,10000.0,32.32,32.32,32.28,32.29,10000.0
2021-02-10 11:15:00,32.3,32.32,32.28,32.29,9775.0,32.3,32.32,32.28,32.29,9775.0
2021-02-10 11:20:00,32.29,32.3,32.25,32.27,14050.0,32.29,32.3,32.25,32.27,14050.0
2021-02-10 11:25:00,32.27,32.28,32.22,32.25,28750.0,32.27,32.28,32.22,32.25,28750.0
2021-02-10 11:30:00,32.25,32.3,32.21,32.3,33855.0,32.25,32.3,32.21,32.3,33855.0
2021-02-10 11:35:00,32.34,32.34,32.23,32.29,14805.0,32.34,32.34,32.23,32.29,14805.0
2021-02-10 11:40:00,32.29,32.4,32.25,32.25,146550.0,32.29,32.4,32.25,32.25,146550.0
2021-02-10 11:45:00,32.25,32.31,32.23,32.31,17950.0,32.25,32.31,32.23,32.31,17950.0
2021-02-10 11:50:00,32.31,32.33,32.29,32.33,40425.0,32.31,32.33,32.29,32.33,40425.0
2021-02-10 11:55:00,32.35,32.4,32.34,32.37,14760.0,32.35,32.4,32.34,32.37,14760.0
2021-02-10 12:00:00,32.36,32.36,32.29,32.31,25150.0,32.36,32.36,32.29,32.31,25150.0
2021-02-10 12:05:00,32.32,32.32,32.28,32.29,16260.0,32.32,32.32,32.28,32.29,16260.0
2021-02-10 12:10:00,32.31,32.33,32.27,32.32,7945.0,32.31,32.33,32.27,32.32,7945.0
2021-02-10 12:15:00,32.31,32.35,32.3,32.32,18685.0,32.31,32.35,32.3,32.32,18685.0
2021-02-10 12:20:00,32.29,32.3,32.26,32.26,7500.0,32.29,32.3,32.26,32.26,7500.0
2021-02-10 12:25:00,32.25,32.33,32.25,32.3,12810.0,32.25,32.33,32.25,32.3,12810.0
2021-02-10 12:30:00,32.31,32.33,32.29,32.32,26315.0,32.31,32.33,32.29,32.32,26315.0
2021-02-10 12:35:00,32.35,32.35,32.31,32.33,5000.0,32.35,32.35,32.31,32.33,5000.0
2021-02-10 12:40:00,32.32,32.36,32.32,32.35,10625.0,32.32,32.36,32.32,32.35,10625.0
2021-02-10 12:45:00,32.35,32.38,32.34,32.38,4000.0,32.35,32.38,32.34,32.38,4000.0
2021-02-10 12:50:00,32.37,32.4,32.36,32.38,28075.0,32.37,32.4,32.36,32.38,28075.0
2021-02-10 12:55:00,32.38,32.42,32.36,32.37,79640.0,32.38,32.42,32.36,32.37,79640.0
2021-02-10 13:00:00,32.38,32.51,32.38,32.51,22220.0,32.38,32.51,32.38,32.51,22220.0
2021-02-10 13:05:00,32.52,32.52,32.45,32.46,10870.0,32.52,32.52,32.45,32.46,10870.0
2021-02-10 13:10:00,32.49,32.49,32.46,32.47,5500.0,32.49,32.49,32.46,32.47,5500.0
2021-02-10 13:15:00,32.43,32.48,32.43,32.48,13500.0,32.43,32.48,32.43,32.48,13500.0
2021-02-10 13:20:00,32.48,32.51,32.48,32.48,16050.0,32.48,32.51,32.48,32.48,16050.0
2021-02-10 13:25:00,32.46,32.47,32.46,32.47,2500.0,32.46,32.47,32.46,32.47,2500.0
2021-02-10 13:30:00,32.45,32.52,32.43,32.52,12500.0,32.45,32.52,32.43,32.52,12500.0
2021-02-10 13:35:00,32.51,32.52,32.45,32.45,8085.0,32.51,32.52,32.45,32.45,8085.0
2021-02-10 13:40:00,32.45,32.45,32.42,32.42,2500.0,32.45,32.45,32.42,32.42,2500.0
2021-02-10 13:45:00,32.42,32.44,32.41,32.41,24035.0,32.42,32.44,32.41,32.41,24035.0
2021-02-10 13:50:00,32.41,32.41,32.35,32.36,15360.0,32.41,32.41,32.35,32.36,15360.0
2021-02-10 13:55:00,32.34,32.39,32.34,32.38,16035.0,32.34,32.39,32.34,32.38,16035.0
2021-02-10 14:00:00,32.39,32.42,32.38,32.42,18645.0,32.39,32.42,32.38,32.42,18645.0
2021-02-10 14:05:00,32.43,32.43,32.39,32.39,17930.0,32.43,32.43,32.39,32.39,17930.0
2021-02-10 14:10:00,32.38,32.39,32.36,32.37,11590.0,32.38,32.39,32.36,32.37,11590.0
2021-02-10 14:15:00,32.37,32.38,32.35,32.38,8065.0,32.37,32.38,32.35,32.38,8065.0
2021-02-10 14:20:00,32.37,32.39,32.35,32.38,27080.0,32.37,32.39,32.35,32.38,27080.0
2021-02-10 14:25:00,32.39,32.42,32.36,32.38,43345.0,32.39,32.42,32.36,32.38,43345.0
2021-02-10 14:30:00,32.39,32.44,32.37,32.44,29425.0,32.39,32.44,32.37,32.44,29425.0
2021-02-10 14:35:00,32.41,32.44,32.39,32.4,39985.0,32.41,32.44,32.39,32.4,39985.0
2021-02-10 14:40:00,32.41,32.45,32.41,32.43,13000.0,32.41,32.45,32.41,32.43,13000.0
2021-02-10 14:45:00,32.41,32.43,32.4,32.43,27650.0,32.41,32.43,32.4,32.43,27650.0
2021-02-10 14:50:00,32.42,32.42,32.38,32.38,28000.0,32.42,32.42,32.38,32.38,28000.0
2021-02-10 14:55:00,32.36,32.45,32.36,32.43,24990.0,32.36,32.45,32.36,32.43,24990.0
2021-02-10 15:00:00,32.44,32.45,32.41,32.43,14515.0,32.44,32.45,32.41,32.43,14515.0
2021-02-10 15:05:00,32.42,32.42,32.37,32.38,27500.0,32.42,32.42,32.37,32.38,27500.0
2021-02-10 15:10:00,32.39,32.39,32.32,32.36,101595.0,32.39,32.39,32.32,32.36,101595.0
2021-02-10 15:15:00,32.36,32.37,32.33,32.36,36975.0,32.36,32.37,32.33,32.36,36975.0
2021-02-10 15:20:00,32.34,32.35,32.28,32.3,33370.0,32.34,32.35,32.28,32.3,33370.0
2021-02-10 15:25:00,32.31,32.32,32.26,32.27,53990.0,32.31,32.32,32.26,32.27,53990.0
2021-02-10 15:30:00,32.28,32.32,32.26,32.27,37125.0,32.28,32.32,32.26,32.27,37125.0
2021-02-10 15:35:00,32.26,32.28,32.16,32.16,38490.0,32.26,32.28,32.16,32.16,38490.0
2021-02-10 15:40:00,32.17,32.2,32.13,32.14,64950.0,32.17,32.2,32.13,32.14,64950.0
2021-02-10 15:45:00,32.15,32.27,32.13,32.19,158925.0,32.15,32.27,32.13,32.19,158925.0
2021-02-10 15:50:00,32.18,32.29,32.18,32.21,123840.0,32.18,32.29,32.18,32.21,123840.0
2021-02-10 15:55:00,32.21,32.3,32.16,32.24,327635.0,32.21,32.3,32.16,32.24,327635.0
2021-02-11 09:30:00,32.51,32.54,32.14,32.3,133190.0,32.51,32.54,32.14,32.3,133190.0
2021-02-11 09:35:00,32.23,32.34,32.21,32.23,29905.0,32.23,32.34,32.21,32.23,29905.0
2021-02-11 09:40:00,32.24,32.37,32.17,32.37,23145.0,32.24,32.37,32.17,32.37,23145.0
2021-02-11 09:45:00,32.37,32.37,32.29,32.29,34810.0,32.37,32.37,32.29,32.29,34810.0
2021-02-11 09:50:00,32.32,32.35,32.25,32.31,23500.0,32.32,32.35,32.25,32.31,23500.0
2021-02-11 09:55:00,32.31,32.49,32.31,32.41,43410.0,32.31,32.49,32.31,32.41,43410.0
2021-02-11 10:00:00,32.36,32.43,32.35,32.43,19580.0,32.36,32.43,32.35,32.43,19580.0
2021-02-11 10:05:00,32.43,32.49,32.42,32.45,12385.0,32.43,32.49,32.42,32.45,12385.0
2021-02-11 10:10:00,32.48,32.48,32.38,32.38,46380.0,32.48,32.48,32.38,32.38,46380.0
2021-02-11 10:15:00,32.42,32.46,32.38,32.41,134995.0,32.42,32.46,32.38,32.41,134995.0
2021-02-11 10:20:00,32.39,32.46,32.37,32.4,14500.0,32.39,32.46,32.37,32.4,14500.0
2021-02-11 10:25:00,32.36,32.39,32.28,32.34,21200.0,32.36,32.39,32.28,32.34,21200.0
2021-02-11 10:30:00,32.34,32.34,32.19,32.19,24275.0,32.34,32.34,32.19,32.19,24275.0
2021-02-11 10:35:00,32.2,32.23,32.18,32.2,11500.0,32.2,32.23,32.18,32.2,11500.0
2021-02-11 10:40:00,32.18,32.26,32.18,32.26,7750.0,32.18,32.26,32.18,32.26,7750.0
2021-02-11 10:45:00,32.26,32.33,32.24,32.33,17500.0,32.26,32.33,32.24,32.33,17500.0
2021-02-11 10:50:00,32.29,32.29,32.26,32.28,17350.0,32.29,32.29,32.26,32.28,17350.0
2021-02-11 10:55:00,32.28,32.28,32.2,32.23,28000.0,32.28,32.28,32.2,32.23,28000.0
2021-02-11 11:00:00,32.24,32.3,32.24,32.3,18510.0,32.24,32.3,32.24,32.3,18510.0
2021-02-11 11:05:00,32.28,32.3,32.24,32.24,44985.0,32.28,32.3,32.24,32.24,44985.0
2021-02-11 11:10:00,32.23,32.23,32.19,32.23,43335.0,32.23,32.23,32.19,32.23,43335.0
2021-02-11 11:15:00,32.26,32.28,32.24,32.26,16750.0,32.26,32.28,32.24,32.26,16750.0
2021-02-11 11:20:00,32.24,32.4,32.24,32.36,50885.0,32.24,32.4,32.24,32.36,50885.0
2021-02-11 11:25:00,32.37,32.37,32.3,32.33,7200.0,32.37,32.37,32.3,32.33,7200.0
2021-02-11 11:30:00,32.3,32.39,32.3,32.39,17875.0,32.3,32.39,32.3,32.39,17875.0
2021-02-11 11:35:00,32.41,32.45,32.36,32.37,10500.0,32.41,32.45,32.36,32.37,10500.0
2021-02-11 11:40:00,32.37,32.4,32.37,32.4,4965.0,32.37,32.4,32.37,32.4,4965.0
2021-02-11 11:45:00,32.39,32.39,32.28,32.28,11150.0,32.39,32.39,32.28,32.28,11150.0
2021-02-11 11:50:00,32.3,32.31,32.28,32.28,9000.0,32.3,32.31,32.28,32.28,9000.0
2021-02-11 11:55:00,32.27,32.27,32.2,32.27,14935.0,32.27,32.27,32.2,32.27,14935.0
2021-02-11 12:00:00,32.28,32.33,32.28,32.32,10615.0,32.28,32.33,32.28,32.32,10615.0
2021-02-11 12:05:00,32.3,32.35,32.3,32.33,17320.0,32.3,32.35,32.3,32.33,17320.0
2021-02-11 12:10:00,32.34,32.38,32.34,32.36,11740.0,32.34,32.38,32.34,32.36,11740.0
2021-02-11 12:15:00,32.32,32.32,32.16,32.2,12900.0,32.32,32.32,32.16,32.2,12900.0
2021-02-11 12:20:00,32.15,32.22,32.13,32.13,14500.0,32.15,32.22,32.13,32.13,14500.0
2021-02-11 12:25:00,32.09,32.13,32.0,32.04,43170.0,32.09,32.13,32.0,32.04,43170.0
2021-02-11 12:30:00,32.04,32.14,32.03,32.07,20410.0,32.04,32.14,32.03,32.07,20410.0
2021-02-11 12:35:00,32.09,32.14,32.07,32.12,11500.0,32.09,32.14,32.07,32.12,11500.0
2021-02-11 12:40:00,32.1,32.1,32.02,32.04,23205.0,32.1,32.1,32.02,32.04,23205.0
2021-02-11 12:45:00,32.04,32.11,31.97,32.09,27285.0,32.04,32.11,31.97,32.09,27285.0
2021-02-11 12:50:00,32.12,32.23,32.09,32.2,148925.0,32.12,32.23,32.09,32.2,148925.0
2021-02-11 12:55:00,32.21,32.22,32.19,32.2,16060.0,32.21,32.22,32.19,32.2,16060.0
2021-02-11 13:00:00,32.22,32.24,32.17,32.19,8280.0,32.22,32.24,32.17,32.19,8280.0
2021-02-11 13:05:00,32.17,32.2,32.16,32.18,17290.0,32.17,32.2,32.16,32.18,17290.0
2021-02-11 13:10:00,32.15,32.22,32.14,32.22,11825.0,32.15,32.22,32.14,32.22,11825.0
2021-02-11 13:15:00,32.21,32.33,32.17,32.28,67545.0,32.21,32.33,32.17,32.28,67545.0
2021-02-11 13:20:00,32.28,32.32,32.28,32.31,7680.0,32.28,32.32,32.28,32.31,7680.0
2021-02-11 13:25:00,32.34,32.4,32.34,32.38,41495.0,32.34,32.4,32.34,32.38,41495.0
2021-02-11 13:30:00,32.38,32.4,32.35,32.38,11500.0,32.38,32.4,32.35,32.38,11500.0
2021-02-11 13:35:00,32.39,32.43,32.38,32.41,24515.0,32.39,32.43,32.38,32.41,24515.0
2021-02-11 13:40:00,32.42,32.44,32.4,32.42,17495.0,32.42,32.44,32.4,32.42,17495.0
2021-02-11 13:45:00,32.42,32.42,32.36,32.38,14305.0,32.42,32.42,32.36,32.38,14305.0
2021-02-11 13:50:00,32.4,32.45,32.4,32.41,4000.0,32.4,32.45,32.4,32.41,4000.0
2021-02-11 13:55:00,32.39,32.43,32.39,32.43,3750.0,32.39,32.43,32.39,32.43,3750.0
2021-02-11 14:00:00,32.4,32.4,32.31,32.31,16425.0,32.4,32.4,32.31,32.31,16425.0
2021-02-11 14:05:00,32.32,32.35,32.31,32.35,12985.0,32.32,32.35,32.31,32.35,12985.0
2021-02-11 14:10:00,32.33,32.33,32.27,32.28,13065.0,32.33,32.33,32.27,32.28,13065.0
2021-02-11 14:15:00,32.29,32.3,32.27,32.27,8500.0,32.29,32.3,32.27,32.27,8500.0
2021-02-11 14:20:00,32.25,32.29,32.19,32.26,23375.0,32.25,32.29,32.19,32.26,23375.0
2021-02-11 14:25:00,32.26,32.34,32.26,32.34,13790.0,32.26,32.34,32.26,32.34,13790.0
2021-02-11 14:30:00,32.32,32.35,32.29,32.34,16180.0,32.32,32.35,32.29,32.34,16180.0
2021-02-11 14:35:00,32.32,32.33,32.26,32.3,10115.0,32.32,32.33,32.26,32.3,10115.0
2021-02-11 14:40:00,32.3,32.37,32.3,32.37,16800.0,32.3,32.37,32.3,32.37,16800.0
2021-02-11 14:45:00,32.36,32.42,32.35,32.4,14250.0,32.36,32.42,32.35,32.4,14250.0
2021-02-11 14:50:00,32.41,32.45,32.4,32.44,19000.0,32.41,32.45,32.4,32.44,19000.0
2021-02-11 14:55:00,32.46,32.49,32.46,32.49,20500.0,32.46,32.49,32.46,32.49,20500.0
2021-02-11 15:00:00,32.47,32.49,32.43,32.43,15390.0,32.47,32.49,32.43,32.43,15390.0
2021-02-11 15:05:00,32.44,32.46,32.42,32.42,18005.0,32.44,32.46,32.42,32.42,18005.0
2021-02-11 15:10:00,32.42,32.46,32.41,32.42,19760.0,32.42,32.46,32.41,32.42,19760.0
2021-02-11 15:15:00,32.43,32.43,32.38,32.4,25410.0,32.43,32.43,32.38,32.4,25410.0
2021-02-11 15:20:00,32.42,32.42,32.38,32.4,20000.0,32.42,32.42,32.38,32.4,20000.0
2021-02-11 15:25:00,32.39,32.42,32.39,32.41,14000.0,32.39,32.42,32.39,32.41,14000.0
2021-02-11 15:30:00,32.42,32.46,32.42,32.45,34220.0,32.42,32.46,32.42,32.45,34220.0
2021-02-11 15:35:00,32.44,32.55,32.44,32.5,95390.0,32.44,32.55,32.44,32.5,95390.0
2021-02-11 15:40:00,32.5,32.54,32.48,32.5,31000.0,32.5,32.54,32.48,32.5,31000.0
2021-02-11 15:45:00,32.48,32.54,32.48,32.52,37995.0,32.48,32.54,32.48,32.52,37995.0
2021-02-11 15:50:00,32.53,32.59,32.48,32.57,115185.0,32.53,32.59,32.48,32.57,115185.0
2021-02-11 15:55:00,32.56,32.63,32.52,32.6,201095.0,32.56,32.63,32.52,32.6,201095.0
2021-02-12 09:30:00,32.4,32.57,32.26,32.35,68235.0,32.4,32.57,32.26,32.35,68235.0
2021-02-12 09:35:00,32.3,32.39,32.28,32.35,9665.0,32.3,32.39,32.28,32.35,9665.0
2021-02-12 09:40:00,32.3,32.55,32.3,32.51,23875.0,32.3,32.55,32.3,32.51,23875.0
2021-02-12 09:45:00,32.53,32.6,32.47,32.6,20590.0,32.53,32.6,32.47,32.6,20590.0
2021-02-12 09:50:00,32.59,32.59,32.48,32.55,24165.0,32.59,32.59,32.48,32.55,24165.0
2021-02-12 09:55:00,32.56,32.56,32.47,32.47,12635.0,32.56,32.56,32.47,32.47,12635.0
2021-02-12 10:00:00,32.44,32.55,32.4,32.48,19190.0,32.44,32.55,32.4,32.48,19190.0
2021-02-12 10:05:00,32.5,32.63,32.46,32.6,113915.0,32.5,32.63,32.46,32.6,113915.0
2021-02-12 10:10:00,32.62,32.76,32.62,32.73,62575.0,32.62,32.76,32.62,32.73,62575.0
2021-02-12 10:15:00,32.73,32.76,32.62,32.65,28595.0,32.73,32.76,32.62,32.65,28595.0
2021-02-12 10:20:00,32.66,32.71,32.65,32.66,25830.0,32.66,32.71,32.65,32.66,25830.0
2021-02-12 10:25:00,32.65,32.65,32.59,32.59,7500.0,32.65,32.65,32.59,32.59,7500.0
2021-02-12 10:30:00,32.59,32.59,32.47,32.5,56150.0,32.59,32.59,32.47,32.5,56150.0
2021-02-12 10:35:00,32.52,32.57,32.5,32.55,56585.0,32.52,32.57,32.5,32.55,56585.0
2021-02-12 10:40:00,32.53,32.6,32.46,32.6,32420.0,32.53,32.6,32.46,32.6,32420.0
2021-02-12 10:45:00,32.63,32.76,32.63,32.71,51020.0,32.63,32.76,32.63,32.71,51020.0
2021-02-12 10:50:00,32.67,32.76,32.67,32.68,11630.0,32.67,32.76,32.67,32.68,11630.0
2021-02-12 10:55:00,32.68,32.68,32.61,32.68,36880.0,32.68,32.68,32.61,32.68,36880.0
2021-02-12 11:00:00,32.67,32.74,32.65,32.69,67630.0,32.67,32.74,32.65,32.69,67630.0
2021-02-12 11:05:00,32.69,32.69,32.65,32.65,9770.0,32.69,32.69,32.65,32.65,9770.0
2021-02-12 11:10:00,32.66,32.73,32.66,32.69,16090.0,32.66,32.73,32.66,32.69,16090.0
2021-02-12 11:15:00,32.71,32.73,32.69,32.71,9880.0,32.71,32.73,32.69,32.71,9880.0
2021-02-12 11:20:00,32.71,32.84,32.7,32.83,42900.0,32.71,32.84,32.7,32.83,42900.0
2021-02-12 11:25:00,32.84,32.93,32.84,32.91,38555.0,32.84,32.93,32.84,32.91,38555.0
2021-02-12 11:30:00,32.9,32.9,32.87,32.87,16925.0,32.9,32.9,32.87,32.87,16925.0
2021-02-12 11:35:00,32.86,32.87,32.84,32.86,36555.0,32.86,32.87,32.84,32.86,36555.0
2021-02-12 11:40:00,32.84,32.88,32.79,32.79,34075.0,32.84,32.88,32.79,32.79,34075.0
2021-02-12 11:45:00,32.77,32.79,32.76,32.79,8565.0,32.77,32.79,32.76,32.79,8565.0
2021-02-12 11:50:00,32.78,32.82,32.74,32.74,19725.0,32.78,32.82,32.74,32.74,19725.0
2021-02-12 11:55:00,32.74,32.75,32.69,32.71,34195.0,32.74,32.75,32.69,32.71,34195.0
2021-02-12 12:00:00,32.7,32.72,32.69,32.71,43645.0,32.7,32.72,32.69,32.71,43645.0
2021-02-12 12:05:00,32.72,32.79,32.72,32.77,10430.0,32.72,32.79,32.72,32.77,10430.0
2021-02-12 12:10:00,32.75,32.87,32.75,32.87,24400.0,32.75,32.87,32.75,32.87,24400.0
2021-02-12 12:15:00,32.88,32.94,32.79,32.85,78860.0,32.88,32.94,32.79,32.85,78860.0
2021-02-12 12:20:00,32.85,32.87,32.79,32.83,27165.0,32.85,32.87,32.79,32.83,27165.0
2021-02-12 12:25:00,32.84,32.85,32.81,32.85,23880.0,32.84,32.85,32.81,32.85,23880.0
2021-02-12 12:30:00,32.84,32.87,32.82,32.85,19640.0,32.84,32.87,32.82,32.85,19640.0
2021-02-12 12:35:00,32.85,32.89,32.85,32.88,17305.0,32.85,32.89,32.85,32.88,17305.0
2021-02-12 12:40:00,32.87,32.89,32.85,32.85,15100.0,32.87,32.89,32.85,32.85,15100.0
2021-02-12 12:45:00,32.85,32.85,32.84,32.84,3235.0,32.85,32.85,32.84,32.84,3235.0
2021-02-12 12:50:00,32.84,32.85,32.79,32.79,12000.0,32.84,32.85,32.79,32.79,12000.0
2021-02-12 12:55:00,32.81,32.86,32.79,32.85,29945.0,32.81,32.86,32.79,32.85,29945.0
2021-02-12 13:00:00,32.86,32.87,32.84,32.87,8940.0,32.86,32.87,32.84,32.87,8940.0
2021-02-12 13:05:00,32.87,32.87,32.85,32.85,12000.0,32.87,32.87,32.85,32.85,12000.0
2021-02-12 13:10:00,32.85,32.85,32.78,32.78,16055.0,32.85,32.85,32.78,32.78,16055.0
2021-02-12 13:15:00,32.78,32.8,32.74,32.79,32735.0,32.78,32.8,32.74,32.79,32735.0
2021-02-12 13:20:00,32.79,32.84,32.76,32.83,15500.0,32.79,32.84,32.76,32.83,15500.0
2021-02-12 13:25:00,32.83,32.83,32.81,32.83,21480.0,32.83,32.83,32.81,32.83,21480.0
2021-02-12 13:30:00,32.83,32.89,32.82,32.88,16675.0,32.83,32.89,32.82,32.88,16675.0
2021-02-12 13:35:00,32.87,32.89,32.85,32.87,17370.0,32.87,32.89,32.85,32.87,17370.0
2021-02-12 13:40:00,32.86,32.86,32.84,32.84,7500.0,32.86,32.86,32.84,32.84,7500.0
2021-02-12 13:45:00,32.84,32.88,32.82,32.87,14090.0,32.84,32.88,32.82,32.87,14090.0
2021-02-12 13:50:00,32.87,32.87,32.85,32.86,11220.0,32.87,32.87,32.85,32.86,11220.0
2021-02-12 13:55:00,32.85,32.87,32.84,32.85,12970.0,32.85,32.87,32.84,32.85,12970.0
2021-02-12 14:00:00,32.86,32.87,32.82,32.82,13000.0,32.86,32.87,32.82,32.82,13000.0
2021-02-12 14:05:00,32.81,32.82,32.78,32.79,10750.0,32.81,32.82,32.78,32.79,10750.0
2021-02-12 14:10:00,32.82,32.86,32.81,32.84,24870.0,32.82,32.86,32.81,32.84,24870.0
2021-02-12 14:15:00,32.84,32.85,32.8,32.8,15500.0,32.84,32.85,32.8,32.8,15500.0
2021-02-12 14:20:00,32.8,32.83,32.8,32.82,18215.0,32.8,32.83,32.8,32.82,18215.0
2021-02-12 14:25:00,32.82,32.83,32.75,32.76,31650.0,32.82,32.83,32.75,32.76,31650.0
2021-02-12 14:30:00,32.73,32.74,32.67,32.73,37665.0,32.73,32.74,32.67,32.73,37665.0
2021-02-12 14:35:00,32.7,32.73,32.68,32.7,13680.0,32.7,32.73,32.68,32.7,13680.0
2021-02-12 14:40:00,32.7,32.71,32.68,32.71,12375.0,32.7,32.71,32.68,32.71,12375.0
2021-02-12 14:45:00,32.71,32.77,32.71,32.77,9450.0,32.71,32.77,32.71,32.77,9450.0
2021-02-12 14:50:00,32.74,32.75,32.71,32.75,12410.0,32.74,32.75,32.71,32.75,12410.0
2021-02-12 14:55:00,32.75,32.9,32.75,32.88,41755.0,32.75,32.9,32.75,32.88,41755.0
2021-02-12 15:00:00,32.87,32.87,32.84,32.84,8250.0,32.87,32.87,32.84,32.84,8250.0
2021-02-12 15:05:00,32.82,32.83,32.78,32.78,17760.0,32.82,32.83,32.78,32.78,17760.0
2021-02-12 15:10:00,32.79,32.8,32.75,32.77,10745.0,32.79,32.8,32.75,32.77,10745.0
2021-02-12 15:15:00,32.77,32.84,32.77,32.78,17690.0,32.77,32.84,32.77,32.78,17690.0
2021-02-12 15:20:00,32.79,32.8,32.77,32.77,17050.0,32.79,32.8,32.77,32.77,17050.0
2021-02-12 15:25:00,32.79,32.79,32.75,32.75,21620.0,32.79,32.79,32.75,32.75,21620.0
2021-02-12 15:30:00,32.74,32.78,32.73,32.77,17225.0,32.74,32.78,32.73,32.77,17225.0
2021-02-12 15:35:00,32.77,32.83,32.77,32.81,39265.0,32.77,32.83,32.77,32.81,39265.0
2021-02-12 15:40:00,32.82,32.86,32.82,32.84,23440.0,32.82,32.86,32.82,32.84,23440.0
2021-02-12 15:45:00,32.83,32.85,32.79,32.81,43695.0,32.83,32.85,32.79,32.81,43695.0
2021-02-12 15:50:00,32.82,32.97,32.82,32.94,126520.0,32.82,32.97,32.82,32.94,126520.0
2021-02-12 15:55:00,32.93,32.97,32.92,32.94,134360.0,32.93,32.97,32.92,32.94,134360.0
2021-02-16 09:30:00,33.0,33.14,32.9,32.94,211305.0,33.0,33.14,32.9,32.94,211305.0
2021-02-16 09:35:00,32.91,32.93,32.69,32.71,67355.0,32.91,32.93,32.69,32.71,67355.0
2021-02-16 09:40:00,32.69,33.1,32.69,33.1,85925.0,32.69,33.1,32.69,33.1,85925.0
2021-02-16 09:45:00,33.13,33.2,33.02,33.08,42275.0,33.13,33.2,33.02,33.08,42275.0
2021-02-16 09:50:00,33.04,33.17,32.97,32.99,170035.0,33.04,33.17,32.97,32.99,170035.0
2021-02-16 09:55:00,33.01,33.19,33.01,33.13,30585.0,33.01,33.19,33.01,33.13,30585.0
2021-02-16 10:00:00,33.13,33.19,33.1,33.15,41210.0,33.13,33.19,33.1,33.15,41210.0
2021-02-16 10:05:00,33.15,33.2,33.14,33.19,40385.0,33.15,33.2,33.14,33.19,40385.0
2021-02-16 10:10:00,33.12,33.12,33.01,33.03,22250.0,33.12,33.12,33.01,33.03,22250.0
2021-02-16 10:15:00,33.02,33.06,33.0,33.05,23620.0,33.02,33.06,33.0,33.05,23620.0
2021-02-16 10:20:00,33.05,33.12,33.0,33.1,45775.0,33.05,33.12,33.0,33.1,45775.0
2021-02-16 10:25:00,33.12,33.16,33.05,33.09,33745.0,33.12,33.16,33.05,33.09,33745.0
2021-02-16 10:30:00,33.12,33.17,33.11,33.11,13905.0,33.12,33.17,33.11,33.11,13905.0
2021-02-16 10:35:00,33.11,33.14,33.07,33.1,63790.0,33.11,33.14,33.07,33.1,63790.0
2021-02-16 10:40:00,33.06,33.1,33.05,33.1,18015.0,33.06,33.1,33.05,33.1,18015.0
2021-02-16 10:45:00,33.11,33.11,32.93,32.98,29980.0,33.11,33.11,32.93,32.98,29980.0
2021-02-16 10:50:00,32.91,32.95,32.8,32.93,104830.0,32.91,32.95,32.8,32.93,104830.0
2021-02-16 10:55:00,32.91,32.97,32.87,32.97,19915.0,32.91,32.97,32.87,32.97,19915.0
2021-02-16 11:00:00,32.97,33.06,32.97,33.04,11075.0,32.97,33.06,32.97,33.04,11075.0
2021-02-16 11:05:00,33.01,33.02,32.91,32.92,30335.0,33.01,33.02,32.91,32.92,30335.0
2021-02-16 11:10:00,32.93,33.01,32.93,33.0,12795.0,32.93,33.01,32.93,33.0,12795.0
2021-02-16 11:15:00,33.0,33.01,32.96,32.98,10270.0,33.0,33.01,32.96,32.98,10270.0
2021-02-16 11:20:00,32.95,32.98,32.85,32.9,21540.0,32.95,32.98,32.85,32.9,21540.0
2021-02-16 11:25:00,32.89,32.89,32.81,32.85,16745.0,32.89,32.89,32.81,32.85,16745.0
2021-02-16 11:30:00,32.83,33.03,32.79,33.0,84875.0,32.83,33.03,32.79,33.0,84875.0
2021-02-16 11:35:00,33.01,33.01,32.92,32.95,42590.0,33.01,33.01,32.92,32.95,42590.0
2021-02-16 11:40:00,32.94,32.95,32.9,32.91,18190.0,32.94,32.95,32.9,32.91,18190.0
2021-02-16 11:45:00,32.89,32.93,32.86,32.93,42815.0,32.89,32.93,32.86,32.93,42815.0
2021-02-16 11:50:00,32.93,32.95,32.87,32.88,34570.0,32.93,32.95,32.87,32.88,34570.0
2021-02-16 11:55:00,32.88,32.88,32.79,32.82,13685.0,32.88,32.88,32.79,32.82,13685.0
2021-02-16 12:00:00,32.82,32.88,32.81,32.86,15930.0,32.82,32.88,32.81,32.86,15930.0
2021-02-16 12:05:00,32.86,32.86,32.73,32.76,22445.0,32.86,32.86,32.73,32.76,22445.0
2021-02-16 12:10:00,32.76,32.83,32.73,32.81,37935.0,32.76,32.83,32.73,32.81,37935.0
2021-02-16 12:15:00,32.81,32.83,32.79,32.8,15715.0,32.81,32.83,32.79,32.8,15715.0
2021-02-16 12:20:00,32.81,32.86,32.81,32.86,24715.0,32.81,32.86,32.81,32.86,24715.0
2021-02-16 12:25:00,32.87,32.93,32.85,32.89,27565.0,32.87,32.93,32.85,32.89,27565.0
2021-02-16 12:30:00,32.9,32.91,32.86,32.86,16615.0,32.9,32.91,32.86,32.86,16615.0
2021-02-16 12:35:00,32.85,32.88,32.83,32.83,26000.0,32.85,32.88,32.83,32.83,26000.0
2021-02-16 12:40:00,32.85,32.87,32.8,32.8,6500.0,32.85,32.87,32.8,32.8,6500.0
2021-02-16 12:45:00,32.79,32.82,32.78,32.79,7500.0,32.79,32.82,32.78,32.79,7500.0
2021-02-16 12:50:00,32.8,33.01,32.8,32.97,108280.0,32.8,33.01,32.8,32.97,108280.0
2021-02-16 12:55:00,32.96,33.0,32.94,32.95,4965.0,32.96,33.0,32.94,32.95,4965.0
2021-02-16 13:00:00,32.92,32.99,32.92,32.97,11515.0,32.92,32.99,32.92,32.97,11515.0
2021-02-16 13:05:00,33.01,33.01,32.92,32.94,23490.0,33.01,33.01,32.92,32.94,23490.0
2021-02-16 13:10:00,32.92,32.95,32.89,32.89,12550.0,32.92,32.95,32.89,32.89,12550.0
2021-02-16 13:15:00,32.88,32.94,32.88,32.9,7915.0,32.88,32.94,32.88,32.9,7915.0
2021-02-16 13:20:00,32.91,32.92,32.88,32.92,11980.0,32.91,32.92,32.88,32.92,11980.0
2021-02-16 13:25:00,32.9,32.97,32.88,32.97,10000.0,32.9,32.97,32.88,32.97,10000.0
2021-02-16 13:30:00,32.93,32.97,32.9,32.92,12015.0,32.93,32.97,32.9,32.92,12015.0
2021-02-16 13:35:00,32.91,32.93,32.87,32.9,17000.0,32.91,32.93,32.87,32.9,17000.0
2021-02-16 13:40:00,32.89,32.92,32.86,32.88,14540.0,32.89,32.92,32.86,32.88,14540.0
2021-02-16 13:45:00,32.87,32.89,32.85,32.87,7000.0,32.87,32.89,32.85,32.87,7000.0
2021-02-16 13:50:00,32.85,32.85,32.82,32.84,15020.0,32.85,32.85,32.82,32.84,15020.0
2021-02-16 13:55:00,32.86,32.86,32.81,32.81,12260.0,32.86,32.86,32.81,32.81,12260.0
2021-02-16 14:00:00,32.82,32.84,32.8,32.83,11375.0,32.82,32.84,32.8,32.83,11375.0
2021-02-16 14:05:00,32.84,32.84,32.82,32.84,7000.0,32.84,32.84,32.82,32.84,7000.0
2021-02-16 14:10:00,32.84,32.88,32.82,32.86,9125.0,32.84,32.88,32.82,32.86,9125.0
2021-02-16 14:15:00,32.88,32.99,32.85,32.98,66740.0,32.88,32.99,32.85,32.98,66740.0
2021-02-16 14:20:00,33.0,33.01,32.99,32.99,15360.0,33.0,33.01,32.99,32.99,15360.0
2021-02-16 14:25:00,32.99,33.0,32.97,33.0,12230.0,32.99,33.0,32.97,33.0,12230.0
2021-02-16 14:30:00,32.98,33.0,32.95,32.97,17910.0,32.98,33.0,32.95,32.97,17910.0
2021-02-16 14:35:00,32.96,32.97,32.94,32.94,14345.0,32.96,32.97,32.94,32.94,14345.0
2021-02-16 14:40:00,32.94,32.95,32.93,32.93,15200.0,32.94,32.95,32.93,32.93,15200.0
2021-02-16 14:45:00,32.95,32.96,32.92,32.96,14310.0,32.95,32.96,32.92,32.96,14310.0
2021-02-16 14:50:00,32.96,32.97,32.93,32.93,14000.0,32.96,32.97,32.93,32.93,14000.0
2021-02-16 14:55:00,32.93,32.97,32.93,32.96,16500.0,32.93,32.97,32.93,32.96,16500.0
2021-02-16 15:00:00,32.95,32.95,32.92,32.95,14370.0,32.95,32.95,32.92,32.95,14370.0
2021-02-16 15:05:00,32.93,32.97,32.93,32.94,18545.0,32.93,32.97,32.93,32.94,18545.0
2021-02-16 15:10:00,32.93,32.95,32.9,32.94,18750.0,32.93,32.95,32.9,32.94,18750.0
2021-02-16 15:15:00,32.93,32.94,32.88,32.89,44750.0,32.93,32.94,32.88,32.89,44750.0
2021-02-16 15:20:00,32.88,32.9,32.86,32.86,17000.0,32.88,32.9,32.86,32.86,17000.0
2021-02-16 15:25:00,32.86,32.92,32.85,32.85,24490.0,32.86,32.92,32.85,32.85,24490.0
2021-02-16 15:30:00,32.87,32.97,32.87,32.97,36665.0,32.87,32.97,32.87,32.97,36665.0
2021-02-16 15:35:00,32.96,32.97,32.88,32.88,28190.0,32.96,32.97,32.88,32.88,28190.0
2021-02-16 15:40:00,32.9,32.92,32.88,32.91,31670.0,32.9,32.92,32.88,32.91,31670.0
2021-02-16 15:45:00,32.93,32.93,32.87,32.88,34585.0,32.93,32.93,32.87,32.88,34585.0
2021-02-16 15:50:00,32.9,32.94,32.86,32.91,103945.0,32.9,32.94,32.86,32.91,103945.0
2021-02-16 15:55:00,32.91,33.02,32.89,32.99,253990.0,32.91,33.02,32.89,32.99,253990.0
2021-02-17 09:30:00,32.9,32.91,32.51,32.63,117325.0,32.9,32.91,32.51,32.63,117325.0
2021-02-17 09:35:00,32.68,32.85,32.55,32.62,12685.0,32.68,32.85,32.55,32.62,12685.0
2021-02-17 09:40:00,32.66,32.73,32.6,32.7,32090.0,32.66,32.73,32.6,32.7,32090.0
2021-02-17 09:45:00,32.71,32.75,32.67,32.67,35770.0,32.71,32.75,32.67,32.67,35770.0
2021-02-17 09:50:00,32.68,32.83,32.68,32.78,36330.0,32.68,32.83,32.68,32.78,36330.0
2021-02-17 09:55:00,32.76,32.8,32.66,32.66,12015.0,32.76,32.8,32.66,32.66,12015.0
2021-02-17 10:00:00,32.67,32.69,32.65,32.65,22155.0,32.67,32.69,32.65,32.65,22155.0
2021-02-17 10:05:00,32.64,32.71,32.6,32.69,17670.0,32.64,32.71,32.6,32.69,17670.0
2021-02-17 10:10:00,32.71,32.77,32.62,32.62,13045.0,32.71,32.77,32.62,32.62,13045.0
2021-02-17 10:15:00,32.62,32.73,32.58,32.61,78185.0,32.62,32.73,32.58,32.61,78185.0
2021-02-17 10:20:00,32.64,32.66,32.49,32.51,16500.0,32.64,32.66,32.49,32.51,16500.0
2021-02-17 10:25:00,32.51,32.53,32.44,32.5,23390.0,32.51,32.53,32.44,32.5,23390.0
2021-02-17 10:30:00,32.46,32.5,32.41,32.49,13850.0,32.46,32.5,32.41,32.49,13850.0
2021-02-17 10:35:00,32.48,32.49,32.35,32.43,27065.0,32.48,32.49,32.35,32.43,27065.0
2021-02-17 10:40:00,32.41,32.51,32.36,32.48,89755.0,32.41,32.51,32.36,32.48,89755.0
2021-02-17 10:45:00,32.48,32.55,32.44,32.55,22260.0,32.48,32.55,32.44,32.55,22260.0
2021-02-17 10:50:00,32.55,32.63,32.55,32.59,16980.0,32.55,32.63,32.55,32.59,16980.0
2021-02-17 10:55:00,32.6,32.66,32.54,32.56,31125.0,32.6,32.66,32.54,32.56,31125.0
2021-02-17 11:00:00,32.59,32.62,32.56,32.62,56680.0,32.59,32.62,32.56,32.62,56680.0
2021-02-17 11:05:00,32.6,32.61,32.5,32.52,18555.0,32.6,32.61,32.5,32.52,18555.0
2021-02-17 11:10:00,32.51,32.51,32.31,32.42,47285.0,32.51,32.51,32.31,32.42,47285.0
2021-02-17 11:15:00,32.4,32.41,32.32,32.37,58565.0,32.4,32.41,32.32,32.37,58565.0
2021-02-17 11:20:00,32.36,32.48,32.36,32.42,188780.0,32.36,32.48,32.36,32.42,188780.0
2021-02-17 11:25:00,32.47,32.56,32.43,32.51,38580.0,32.47,32.56,32.43,32.51,38580.0
2021-02-17 11:30:00,32.51,32.53,32.35,32.39,22095.0,32.51,32.53,32.35,32.39,22095.0
2021-02-17 11:35:00,32.39,32.42,32.34,32.38,38610.0,32.39,32.42,32.34,32.38,38610.0
2021-02-17 11:40:00,32.4,32.48,32.4,32.43,38970.0,32.4,32.48,32.4,32.43,38970.0
2021-02-17 11:45:00,32.42,32.52,32.37,32.51,12350.0,32.42,32.52,32.37,32.51,12350.0
2021-02-17 11:50:00,32.47,32.65,32.47,32.6,91165.0,32.47,32.65,32.47,32.6,91165.0
2021-02-17 11:55:00,32.6,32.63,32.56,32.56,32030.0,32.6,32.63,32.56,32.56,32030.0
2021-02-17 12:00:00,32.54,32.63,32.54,32.59,27190.0,32.54,32.63,32.54,32.59,27190.0
2021-02-17 12:05:00,32.59,32.67,32.58,32.67,29025.0,32.59,32.67,32.58,32.67,29025.0
2021-02-17 12:10:00,32.67,32.68,32.63,32.65,20585.0,32.67,32.68,32.63,32.65,20585.0
2021-02-17 12:15:00,32.62,32.7,32.62,32.68,26550.0,32.62,32.7,32.62,32.68,26550.0
2021-02-17 12:20:00,32.67,32.73,32.66,32.73,35335.0,32.67,32.73,32.66,32.73,35335.0
2021-02-17 12:25:00,32.74,32.77,32.67,32.77,26905.0,32.74,32.77,32.67,32.77,26905.0
2021-02-17 12:30:00,32.77,32.81,32.77,32.81,42270.0,32.77,32.81,32.77,32.81,42270.0
2021-02-17 12:35:00,32.81,32.84,32.79,32.84,17300.0,32.81,32.84,32.79,32.84,17300.0
2021-02-17 12:40:00,32.84,32.9,32.8,32.9,33765.0,32.84,32.9,32.8,32.9,33765.0
2021-02-17 12:45:00,32.89,32.94,32.87,32.93,33000.0,32.89,32.94,32.87,32.93,33000.0
2021-02-17 12:50:00,32.93,32.93,32.84,32.87,27760.0,32.93,32.93,32.84,32.87,27760.0
2021-02-17 12:55:00,32.87,32.89,32.82,32.85,21155.0,32.87,32.89,32.82,32.85,21155.0
2021-02-17 13:00:00,32.85,32.9,32.84,32.88,32500.0,32.85,32.9,32.84,32.88,32500.0
2021-02-17 13:05:00,32.87,32.97,32.87,32.97,38920.0,32.87,32.97,32.87,32.97,38920.0
2021-02-17 13:10:00,32.96,33.0,32.95,33.0,42575.0,32.96,33.0,32.95,33.0,42575.0
2021-02-17 13:15:00,33.0,33.03,32.97,33.01,79665.0,33.0,33.03,32.97,33.01,79665.0
2021-02-17 13:20:00,33.01,33.02,32.98,33.0,57045.0,33.01,33.02,32.98,33.0,57045.0
2021-02-17 13:25:00,32.99,33.05,32.97,33.05,41680.0,32.99,33.05,32.97,33.05,41680.0
2021-02-17 13:30:00,33.05,33.06,33.0,33.04,31625.0,33.05,33.06,33.0,33.04,31625.0
2021-02-17 13:35:00,33.04,33.09,32.98,33.04,83660.0,33.04,33.09,32.98,33.04,83660.0
2021-02-17 13:40:00,33.03,33.09,33.02,33.06,33000.0,33.03,33.09,33.02,33.06,33000.0
2021-02-17 13:45:00,33.06,33.07,33.03,33.05,29480.0,33.06,33.07,33.03,33.05,29480.0
2021-02-17 13:50:00,33.05,33.07,33.03,33.03,31625.0,33.05,33.07,33.03,33.03,31625.0
2021-02-17 13:55:00,33.04,33.05,32.97,32.98,22645.0,33.04,33.05,32.97,32.98,22645.0
2021-02-17 14:00:00,33.01,33.09,33.01,33.09,6500.0,33.01,33.09,33.01,33.09,6500.0
2021-02-17 14:05:00,33.04,33.07,33.03,33.06,20500.0,33.04,33.07,33.03,33.06,20500.0
2021-02-17 14:10:00,33.04,33.08,33.03,33.04,17750.0,33.04,33.08,33.03,33.04,17750.0
2021-02-17 14:15:00,33.04,33.06,33.03,33.05,27765.0,33.04,33.06,33.03,33.05,27765.0
2021-02-17 14:20:00,33.05,33.05,32.99,33.02,28695.0,33.05,33.05,32.99,33.02,28695.0
2021-02-17 14:25:00,33.01,33.01,32.98,32.99,23390.0,33.01,33.01,32.98,32.99,23390.0
2021-02-17 14:30:00,32.98,33.06,32.98,33.04,41725.0,32.98,33.06,32.98,33.04,41725.0
2021-02-17 14:35:00,33.05,33.07,33.04,33.04,17320.0,33.05,33.07,33.04,33.04,17320.0
2021-02-17 14:40:00,33.04,33.11,33.03,33.11,71800.0,33.04,33.11,33.03,33.11,71800.0
2021-02-17 14:45:00,33.11,33.16,33.11,33.13,38500.0,33.11,33.16,33.11,33.13,38500.0
2021-02-17 14:50:00,33.13,33.15,33.1,33.15,28060.0,33.13,33.15,33.1,33.15,28060.0
2021-02-17 14:55:00,33.15,33.17,33.14,33.14,18535.0,33.15,33.17,33.14,33.14,18535.0
2021-02-17 15:00:00,33.14,33.17,33.13,33.15,16235.0,33.14,33.17,33.13,33.15,16235.0
2021-02-17 15:05:00,33.15,33.2,33.15,33.19,32390.0,33.15,33.2,33.15,33.19,32390.0
2021-02-17 15:10:00,33.2,33.2,33.16,33.17,25370.0,33.2,33.2,33.16,33.17,25370.0
2021-02-17 15:15:00,33.17,33.18,33.14,33.17,19380.0,33.17,33.18,33.14,33.17,19380.0
2021-02-17 15:20:00,33.16,33.19,33.15,33.16,17000.0,33.16,33.19,33.15,33.16,17000.0
2021-02-17 15:25:00,33.16,33.17,33.13,33.17,30845.0,33.16,33.17,33.13,33.17,30845.0
2021-02-17 15:30:00,33.17,33.19,33.15,33.19,36305.0,33.17,33.19,33.15,33.19,36305.0
2021-02-17 15:35:00,33.19,33.22,33.18,33.21,98235.0,33.19,33.22,33.18,33.21,98235.0
2021-02-17 15:40:00,33.21,33.22,33.19,33.21,53310.0,33.21,33.22,33.19,33.21,53310.0
2021-02-17 15:45:00,33.2,33.26,33.2,33.24,99560.0,33.2,33.26,33.2,33.24,99560.0
2021-02-17 15:50:00,33.24,33.29,33.22,33.23,99720.0,33.24,33.29,33.22,33.23,99720.0
2021-02-17 15:55:00,33.22,33.3,33.22,33.26,249270.0,33.22,33.3,33.22,33.26,249270.0
2021-02-18 09:30:00,32.78,33.02,32.65,32.94,193085.0,32.78,33.02,32.65,32.94,193085.0
2021-02-18 09:35:00,32.96,33.3,32.84,33.05,100835.0,32.96,33.3,32.84,33.05,100835.0
2021-02-18 09:40:00,33.05,33.27,32.99,33.27,69180.0,33.05,33.27,32.99,33.27,69180.0
2021-02-18 09:45:00,33.19,33.21,33.09,33.2,28185.0,33.19,33.21,33.09,33.2,28185.0
2021-02-18 09:50:00,33.13,33.31,33.1,33.25,34500.0,33.13,33.31,33.1,33.25,34500.0
2021-02-18 09:55:00,33.25,33.32,33.12,33.28,54265.0,33.25,33.32,33.12,33.28,54265.0
2021-02-18 10:00:00,33.24,33.29,33.1,33.12,67615.0,33.24,33.29,33.1,33.12,67615.0
2021-02-18 10:05:00,33.1,33.2,33.09,33.18,277770.0,33.1,33.2,33.09,33.18,277770.0
2021-02-18 10:10:00,33.17,33.2,33.05,33.11,54390.0,33.17,33.2,33.05,33.11,54390.0
2021-02-18 10:15:00,33.1,33.11,32.98,33.02,41900.0,33.1,33.11,32.98,33.02,41900.0
2021-02-18 10:20:00,33.01,33.02,32.96,33.02,36610.0,33.01,33.02,32.96,33.02,36610.0
2021-02-18 10:25:00,33.0,33.05,32.96,33.04,70200.0,33.0,33.05,32.96,33.04,70200.0
2021-02-18 10:30:00,33.03,33.04,32.99,33.01,35360.0,33.03,33.04,32.99,33.01,35360.0
2021-02-18 10:35:00,33.02,33.03,32.97,32.97,20560.0,33.02,33.03,32.97,32.97,20560.0
2021-02-18 10:40:00,32.97,33.0,32.93,33.0,44905.0,32.97,33.0,32.93,33.0,44905.0
2021-02-18 10:45:00,32.99,33.03,32.92,33.02,74510.0,32.99,33.03,32.92,33.02,74510.0
2021-02-18 10:50:00,33.0,33.0,32.92,32.94,16320.0,33.0,33.0,32.92,32.94,16320.0
2021-02-18 10:55:00,32.92,32.96,32.91,32.94,146810.0,32.92,32.96,32.91,32.94,146810.0
2021-02-18 11:00:00,32.94,32.99,32.92,32.94,40710.0,32.94,32.99,32.92,32.94,40710.0
2021-02-18 11:05:00,32.95,32.96,32.91,32.95,63725.0,32.95,32.96,32.91,32.95,63725.0
2021-02-18 11:10:00,32.95,32.98,32.92,32.98,17340.0,32.95,32.98,32.92,32.98,17340.0
2021-02-18 11:15:00,32.96,33.04,32.96,32.98,31840.0,32.96,33.04,32.96,32.98,31840.0
2021-02-18 11:20:00,32.98,33.04,32.98,33.02,30890.0,32.98,33.04,32.98,33.02,30890.0
2021-02-18 11:25:00,33.02,33.04,33.0,33.03,24630.0,33.02,33.04,33.0,33.03,24630.0
2021-02-18 11:30:00,33.02,33.17,33.02,33.11,50470.0,33.02,33.17,33.02,33.11,50470.0
2021-02-18 11:35:00,33.1,33.13,33.06,33.06,23750.0,33.1,33.13,33.06,33.06,23750.0
2021-02-18 11:40:00,33.06,33.11,33.05,33.11,19790.0,33.06,33.11,33.05,33.11,19790.0
2021-02-18 11:45:00,33.11,33.11,33.08,33.08,16595.0,33.11,33.11,33.08,33.08,16595.0
2021-02-18 11:50:00,33.1,33.12,33.08,33.11,10600.0,33.1,33.12,33.08,33.11,10600.0
2021-02-18 11:55:00,33.11,33.14,33.11,33.14,9380.0,33.11,33.14,33.11,33.14,9380.0
2021-02-18 12:00:00,33.13,33.13,33.11,33.11,10500.0,33.13,33.13,33.11,33.11,10500.0
2021-02-18 12:05:00,33.11,33.12,33.08,33.12,37230.0,33.11,33.12,33.08,33.12,37230.0
2021-02-18 12:10:00,33.11,33.16,33.1,33.16,16455.0,33.11,33.16,33.1,33.16,16455.0
2021-02-18 12:15:00,33.13,33.18,33.12,33.17,23905.0,33.13,33.18,33.12,33.17,23905.0
2021-02-18 12:20:00,33.18,33.22,33.18,33.21,11180.0,33.18,33.22,33.18,33.21,11180.0
2021-02-18 12:25:00,33.21,33.21,33.17,33.18,13000.0,33.21,33.21,33.17,33.18,13000.0
2021-02-18 12:30:00,33.19,33.19,33.15,33.17,23095.0,33.19,33.19,33.15,33.17,23095.0
2021-02-18 12:35:00,33.18,33.21,33.18,33.21,11880.0,33.18,33.21,33.18,33.21,11880.0
2021-02-18 12:40:00,33.2,33.22,33.2,33.2,13655.0,33.2,33.22,33.2,33.2,13655.0
2021-02-18 12:45:00,33.2,33.23,33.2,33.21,13000.0,33.2,33.23,33.2,33.21,13000.0
2021-02-18 12:50:00,33.21,33.21,33.16,33.17,23615.0,33.21,33.21,33.16,33.17,23615.0
2021-02-18 12:55:00,33.18,33.21,33.17,33.21,12930.0,33.18,33.21,33.17,33.21,12930.0
2021-02-18 13:00:00,33.22,33.22,33.17,33.2,5500.0,33.22,33.22,33.17,33.2,5500.0
2021-02-18 13:05:00,33.18,33.24,33.17,33.23,16000.0,33.18,33.24,33.17,33.23,16000.0
2021-02-18 13:10:00,33.23,33.26,33.22,33.24,12000.0,33.23,33.26,33.22,33.24,12000.0
2021-02-18 13:15:00,33.24,33.29,33.24,33.28,11500.0,33.24,33.29,33.24,33.28,11500.0
2021-02-18 13:20:00,33.28,33.33,33.28,33.33,13600.0,33.28,33.33,33.28,33.33,13600.0
2021-02-18 13:25:00,33.32,33.43,33.28,33.39,90880.0,33.32,33.43,33.28,33.39,90880.0
2021-02-18 13:30:00,33.4,33.55,33.4,33.53,56535.0,33.4,33.55,33.4,33.53,56535.0
2021-02-18 13:35:00,33.54,33.57,33.5,33.57,40180.0,33.54,33.57,33.5,33.57,40180.0
2021-02-18 13:40:00,33.57,33.57,33.42,33.42,22475.0,33.57,33.57,33.42,33.42,22475.0
2021-02-18 13:45:00,33.41,33.44,33.4,33.42,12000.0,33.41,33.44,33.4,33.42,12000.0
2021-02-18 13:50:00,33.43,33.47,33.43,33.43,20605.0,33.43,33.47,33.43,33.43,20605.0
2021-02-18 13:55:00,33.41,33.41,33.38,33.39,12195.0,33.41,33.41,33.38,33.39,12195.0
2021-02-18 14:00:00,33.39,33.46,33.39,33.46,12490.0,33.39,33.46,33.39,33.46,12490.0
2021-02-18 14:05:00,33.47,33.48,33.43,33.44,9000.0,33.47,33.48,33.43,33.44,9000.0
2021-02-18 14:10:00,33.45,33.48,33.42,33.48,18250.0,33.45,33.48,33.42,33.48,18250.0
2021-02-18 14:15:00,33.48,33.49,33.47,33.47,10810.0,33.48,33.49,33.47,33.47,10810.0
2021-02-18 14:20:00,33.46,33.5,33.45,33.5,12105.0,33.46,33.5,33.45,33.5,12105.0
2021-02-18 14:25:00,33.49,33.55,33.46,33.5,26145.0,33.49,33.55,33.46,33.5,26145.0
2021-02-18 14:30:00,33.5,33.53,33.47,33.51,10925.0,33.5,33.53,33.47,33.51,10925.0
2021-02-18 14:35:00,33.52,33.57,33.48,33.57,37085.0,33.52,33.57,33.48,33.57,37085.0
2021-02-18 14:40:00,33.57,33.59,33.53,33.55,41900.0,33.57,33.59,33.53,33.55,41900.0
2021-02-18 14:45:00,33.55,33.56,33.5,33.5,10010.0,33.55,33.56,33.5,33.5,10010.0
2021-02-18 14:50:00,33.53,33.53,33.45,33.53,27500.0,33.53,33.53,33.45,33.53,27500.0
2021-02-18 14:55:00,33.52,33.58,33.51,33.58,15720.0,33.52,33.58,33.51,33.58,15720.0
2021-02-18 15:00:00,33.59,33.61,33.57,33.6,50225.0,33.59,33.61,33.57,33.6,50225.0
2021-02-18 15:05:00,33.58,33.62,33.58,33.62,28560.0,33.58,33.62,33.58,33.62,28560.0
2021-02-18 15:10:00,33.61,33.63,33.59,33.62,15505.0,33.61,33.63,33.59,33.62,15505.0
2021-02-18 15:15:00,33.62,33.63,33.58,33.61,39780.0,33.62,33.63,33.58,33.61,39780.0
2021-02-18 15:20:00,33.6,33.6,33.58,33.59,12540.0,33.6,33.6,33.58,33.59,12540.0
2021-02-18 15:25:00,33.59,33.61,33.51,33.52,48155.0,33.59,33.61,33.51,33.52,48155.0
2021-02-18 15:30:00,33.52,33.59,33.52,33.56,39830.0,33.52,33.59,33.52,33.56,39830.0
2021-02-18 15:35:00,33.56,33.58,33.55,33.56,41845.0,33.56,33.58,33.55,33.56,41845.0
2021-02-18 15:40:00,33.56,33.62,33.54,33.6,71780.0,33.56,33.62,33.54,33.6,71780.0
2021-02-18 15:45:00,33.59,33.61,33.52,33.52,65080.0,33.59,33.61,33.52,33.52,65080.0
2021-02-18 15:50:00,33.53,33.59,33.52,33.59,129340.0,33.53,33.59,33.52,33.59,129340.0
2021-02-18 15:55:00,33.59,33.61,33.51,33.54,269920.0,33.59,33.61,33.51,33.54,269920.0
2021-02-19 09:30:00,33.93,33.93,33.77,33.91,242245.0,33.93,33.93,33.77,33.91,242245.0
2021-02-19 09:35:00,33.98,34.03,33.9,33.98,79540.0,33.98,34.03,33.9,33.98,79540.0
2021-02-19 09:40:00,33.97,34.1,33.96,34.09,27260.0,33.97,34.1,33.96,34.09,27260.0
2021-02-19 09:45:00,33.98,34.06,33.9,33.97,26155.0,33.98,34.06,33.9,33.97,26155.0
2021-02-19 09:50:00,33.98,34.1,33.92,34.1,18385.0,33.98,34.1,33.92,34.1,18385.0
2021-02-19 09:55:00,34.05,34.06,33.94,33.97,28100.0,34.05,34.06,33.94,33.97,28100.0
2021-02-19 10:00:00,33.96,33.96,33.9,33.9,29050.0,33.96,33.96,33.9,33.9,29050.0
2021-02-19 10:05:00,33.86,33.86,33.76,33.79,31620.0,33.86,33.86,33.76,33.79,31620.0
2021-02-19 10:10:00,33.77,33.78,33.69,33.73,14840.0,33.77,33.78,33.69,33.73,14840.0
2021-02-19 10:15:00,33.74,33.83,33.73,33.81,25195.0,33.74,33.83,33.73,33.81,25195.0
2021-02-19 10:20:00,33.82,34.03,33.78,33.96,101760.0,33.82,34.03,33.78,33.96,101760.0
2021-02-19 10:25:00,33.95,34.0,33.91,33.95,23710.0,33.95,34.0,33.91,33.95,23710.0
2021-02-19 10:30:00,34.0,34.02,33.96,33.99,19505.0,34.0,34.02,33.96,33.99,19505.0
2021-02-19 10:35:00,33.99,34.07,33.99,34.04,52060.0,33.99,34.07,33.99,34.04,52060.0
2021-02-19 10:40:00,34.05,34.1,34.03,34.08,23200.0,34.05,34.1,34.03,34.08,23200.0
2021-02-19 10:45:00,34.06,34.09,34.01,34.01,16600.0,34.06,34.09,34.01,34.01,16600.0
2021-02-19 10:50:00,34.03,34.11,34.01,34.11,32350.0,34.03,34.11,34.01,34.11,32350.0
2021-02-19 10:55:00,34.1,34.12,34.08,34.1,22350.0,34.1,34.12,34.08,34.1,22350.0
2021-02-19 11:00:00,34.1,34.27,34.08,34.16,64555.0,34.1,34.27,34.08,34.16,64555.0
2021-02-19 11:05:00,34.16,34.23,34.14,34.22,27455.0,34.16,34.23,34.14,34.22,27455.0
2021-02-19 11:10:00,34.21,34.21,34.16,34.18,26925.0,34.21,34.21,34.16,34.18,26925.0
2021-02-19 11:15:00,34.17,34.22,34.15,34.22,92420.0,34.17,34.22,34.15,34.22,92420.0
2021-02-19 11:20:00,34.2,34.22,34.19,34.2,11515.0,34.2,34.22,34.19,34.2,11515.0
2021-02-19 11:25:00,34.21,34.24,34.19,34.19,22830.0,34.21,34.24,34.19,34.19,22830.0
2021-02-19 11:30:00,34.19,34.28,34.18,34.28,57210.0,34.19,34.28,34.18,34.28,57210.0
2021-02-19 11:35:00,34.3,34.34,34.3,34.34,24620.0,34.3,34.34,34.3,34.34,24620.0
2021-02-19 11:40:00,34.35,34.39,34.3,34.39,24565.0,34.35,34.39,34.3,34.39,24565.0
2021-02-19 11:45:00,34.39,34.43,34.24,34.25,37650.0,34.39,34.43,34.24,34.25,37650.0
2021-02-19 11:50:00,34.23,34.31,34.23,34.24,21260.0,34.23,34.31,34.23,34.24,21260.0
2021-02-19 11:55:00,34.24,34.3,34.23,34.26,21865.0,34.24,34.3,34.23,34.26,21865.0
2021-02-19 12:00:00,34.25,34.35,34.24,34.34,41965.0,34.25,34.35,34.24,34.34,41965.0
2021-02-19 12:05:00,34.32,34.37,34.3,34.33,13000.0,34.32,34.37,34.3,34.33,13000.0
2021-02-19 12:10:00,34.33,34.34,34.3,34.31,30025.0,34.33,34.34,34.3,34.31,30025.0
2021-02-19 12:15:00,34.34,34.36,34.3,34.32,37550.0,34.34,34.36,34.3,34.32,37550.0
2021-02-19 12:20:00,34.36,34.39,34.28,34.31,16440.0,34.36,34.39,34.28,34.31,16440.0
2021-02-19 12:25:00,34.28,34.37,34.28,34.36,24680.0,34.28,34.37,34.28,34.36,24680.0
2021-02-19 12:30:00,34.36,34.43,34.34,34.4,60215.0,34.36,34.43,34.34,34.4,60215.0
2021-02-19 12:35:00,34.42,34.44,34.38,34.4,41715.0,34.42,34.44,34.38,34.4,41715.0
2021-02-19 12:40:00,34.41,34.41,34.26,34.32,49315.0,34.41,34.41,34.26,34.32,49315.0
2021-02-19 12:45:00,34.29,34.33,34.24,34.32,137010.0,34.29,34.33,34.24,34.32,137010.0
2021-02-19 12:50:00,34.33,34.35,34.25,34.27,35145.0,34.33,34.35,34.25,34.27,35145.0
2021-02-19 12:55:00,34.28,34.35,34.22,34.35,22090.0,34.28,34.35,34.22,34.35,22090.0
2021-02-19 13:00:00,34.34,34.34,34.27,34.29,27325.0,34.34,34.34,34.27,34.29,27325.0
2021-02-19 13:05:00,34.29,34.34,34.29,34.3,18040.0,34.29,34.34,34.29,34.3,18040.0
2021-02-19 13:10:00,34.28,34.37,34.28,34.35,19750.0,34.28,34.37,34.28,34.35,19750.0
2021-02-19 13:15:00,34.34,34.44,34.34,34.39,56695.0,34.34,34.44,34.34,34.39,56695.0
2021-02-19 13:20:00,34.4,34.4,34.33,34.36,25610.0,34.4,34.4,34.33,34.36,25610.0
2021-02-19 13:25:00,34.38,34.39,34.32,34.33,37795.0,34.38,34.39,34.32,34.33,37795.0
2021-02-19 13:30:00,34.33,34.38,34.33,34.34,23730.0,34.33,34.38,34.33,34.34,23730.0
2021-02-19 13:35:00,34.35,34.4,34.34,34.38,38195.0,34.35,34.4,34.34,34.38,38195.0
2021-02-19 13:40:00,34.39,34.45,34.39,34.43,33000.0,34.39,34.45,34.39,34.43,33000.0
2021-02-19 13:45:00,34.42,34.46,34.42,34.44,16415.0,34.42,34.46,34.42,34.44,16415.0
2021-02-19 13:50:00,34.42,34.43,34.39,34.41,24700.0,34.42,34.43,34.39,34.41,24700.0
2021-02-19 13:55:00,34.41,34.43,34.4,34.43,17580.0,34.41,34.43,34.4,34.43,17580.0
2021-02-19 14:00:00,34.45,34.46,34.43,34.45,11625.0,34.45,34.46,34.43,34.45,11625.0
2021-02-19 14:05:00,34.44,34.46,34.39,34.39,29270.0,34.44,34.46,34.39,34.39,29270.0
2021-02-19 14:10:00,34.39,34.4,34.36,34.38,19345.0,34.39,34.4,34.36,34.38,19345.0
2021-02-19 14:15:00,34.38,34.41,34.37,34.39,27620.0,34.38,34.41,34.37,34.39,27620.0
2021-02-19 14:20:00,34.37,34.38,34.25,34.25,37670.0,34.37,34.38,34.25,34.25,37670.0
2021-02-19 14:25:00,34.25,34.26,34.19,34.19,30825.0,34.25,34.26,34.19,34.19,30825.0
2021-02-19 14:30:00,34.21,34.25,34.2,34.2,28690.0,34.21,34.25,34.2,34.2,28690.0
2021-02-19 14:35:00,34.2,34.23,34.18,34.19,23035.0,34.2,34.23,34.18,34.19,23035.0
2021-02-19 14:40:00,34.2,34.33,34.18,34.32,100520.0,34.2,34.33,34.18,34.32,100520.0
2021-02-19 14:45:00,34.3,34.31,34.21,34.21,25250.0,34.3,34.31,34.21,34.21,25250.0
2021-02-19 14:50:00,34.23,34.31,34.2,34.27,55790.0,34.23,34.31,34.2,34.27,55790.0
2021-02-19 14:55:00,34.27,34.35,34.27,34.35,58340.0,34.27,34.35,34.27,34.35,58340.0
2021-02-19 15:00:00,34.34,34.41,34.34,34.41,39260.0,34.34,34.41,34.34,34.41,39260.0
2021-02-19 15:05:00,34.42,34.42,34.33,34.33,41740.0,34.42,34.42,34.33,34.33,41740.0
2021-02-19 15:10:00,34.32,34.42,34.32,34.38,44025.0,34.32,34.42,34.32,34.38,44025.0
2021-02-19 15:15:00,34.37,34.4,34.36,34.37,30120.0,34.37,34.4,34.36,34.37,30120.0
2021-02-19 15:20:00,34.38,34.4,34.35,34.39,52020.0,34.38,34.4,34.35,34.39,52020.0
2021-02-19 15:25:00,34.39,34.44,34.35,34.37,58295.0,34.39,34.44,34.35,34.37,58295.0
2021-02-19 15:30:00,34.38,34.38,34.31,34.31,48910.0,34.38,34.38,34.31,34.31,48910.0
2021-02-19 15:35:00,34.31,34.34,34.31,34.32,80630.0,34.31,34.34,34.31,34.32,80630.0
2021-02-19 15:40:00,34.32,34.33,34.3,34.32,99100.0,34.32,34.33,34.3,34.32,99100.0
2021-02-19 15:45:00,34.3,34.36,34.3,34.33,106105.0,34.3,34.36,34.3,34.33,106105.0
2021-02-19 15:50:00,34.34,34.48,34.31,34.4,238690.0,34.34,34.48,34.31,34.4,238690.0
2021-02-19 15:55:00,34.39,34.41,34.32,34.38,381735.0,34.39,34.41,34.32,34.38,381735.0
2021-02-22 09:30:00,33.74,33.85,33.57,33.63,206150.0,33.74,33.85,33.57,33.63,206150.0
2021-02-22 09:35:00,33.66,33.82,33.64,33.77,21080.0,33.66,33.82,33.64,33.77,21080.0
2021-02-22 09:40:00,33.71,33.76,33.6,33.7,48115.0,33.71,33.76,33.6,33.7,48115.0
2021-02-22 09:45:00,33.72,33.73,33.6,33.66,84935.0,33.72,33.73,33.6,33.66,84935.0
2021-02-22 09:50:00,33.64,33.76,33.57,33.66,156790.0,33.64,33.76,33.57,33.66,156790.0
2021-02-22 09:55:00,33.66,33.77,33.66,33.75,18590.0,33.66,33.77,33.66,33.75,18590.0
2021-02-22 10:00:00,33.73,33.83,33.7,33.8,40770.0,33.73,33.83,33.7,33.8,40770.0
2021-02-22 10:05:00,33.8,33.82,33.7,33.7,36260.0,33.8,33.82,33.7,33.7,36260.0
2021-02-22 10:10:00,33.73,33.79,33.68,33.74,31195.0,33.73,33.79,33.68,33.74,31195.0
2021-02-22 10:15:00,33.76,33.78,33.64,33.73,246120.0,33.76,33.78,33.64,33.73,246120.0
2021-02-22 10:20:00,33.73,33.87,33.73,33.87,51695.0,33.73,33.87,33.73,33.87,51695.0
2021-02-22 10:25:00,33.86,33.87,33.75,33.78,14635.0,33.86,33.87,33.75,33.78,14635.0
2021-02-22 10:30:00,33.77,33.77,33.67,33.7,46730.0,33.77,33.77,33.67,33.7,46730.0
2021-02-22 10:35:00,33.72,33.73,33.61,33.62,293905.0,33.72,33.73,33.61,33.62,293905.0
2021-02-22 10:40:00,33.62,33.68,33.56,33.68,33210.0,33.62,33.68,33.56,33.68,33210.0
2021-02-22 10:45:00,33.68,33.73,33.64,33.72,55580.0,33.68,33.73,33.64,33.72,55580.0
2021-02-22 10:50:00,33.72,33.72,33.58,33.62,57055.0,33.72,33.72,33.58,33.62,57055.0
2021-02-22 10:55:00,33.62,33.62,33.55,33.58,95550.0,33.62,33.62,33.55,33.58,95550.0
2021-02-22 11:00:00,33.58,33.62,33.56,33.6,107230.0,33.58,33.62,33.56,33.6,107230.0
2021-02-22 11:05:00,33.6,33.63,33.55,33.6,116665.0,33.6,33.63,33.55,33.6,116665.0
2021-02-22 11:10:00,33.6,33.67,33.59,33.67,26325.0,33.6,33.67,33.59,33.67,26325.0
2021-02-22 11:15:00,33.64,33.73,33.62,33.73,35055.0,33.64,33.73,33.62,33.73,35055.0
2021-02-22 11:20:00,33.71,33.8,33.7,33.78,29110.0,33.71,33.8,33.7,33.78,29110.0
2021-02-22 11:25:00,33.78,33.82,33.77,33.8,48585.0,33.78,33.82,33.77,33.8,48585.0
2021-02-22 11:30:00,33.81,33.9,33.76,33.89,53365.0,33.81,33.9,33.76,33.89,53365.0
2021-02-22 11:35:00,33.9,33.94,33.85,33.89,25105.0,33.9,33.94,33.85,33.89,25105.0
2021-02-22 11:40:00,33.87,33.95,33.87,33.95,46400.0,33.87,33.95,33.87,33.95,46400.0
2021-02-22 11:45:00,33.93,33.98,33.91,33.97,27980.0,33.93,33.98,33.91,33.97,27980.0
2021-02-22 11:50:00,33.97,33.99,33.84,33.84,30065.0,33.97,33.99,33.84,33.84,30065.0
2021-02-22 11:55:00,33.87,33.9,33.8,33.87,31850.0,33.87,33.9,33.8,33.87,31850.0
2021-02-22 12:00:00,33.9,33.99,33.9,33.97,69760.0,33.9,33.99,33.9,33.97,69760.0
2021-02-22 12:05:00,33.97,33.99,33.88,33.88,25215.0,33.97,33.99,33.88,33.88,25215.0
2021-02-22 12:10:00,33.87,34.0,33.87,33.91,90875.0,33.87,34.0,33.87,33.91,90875.0
2021-02-22 12:15:00,33.94,33.95,33.85,33.9,23560.0,33.94,33.95,33.85,33.9,23560.0
2021-02-22 12:20:00,33.9,33.9,33.82,33.82,27620.0,33.9,33.9,33.82,33.82,27620.0
2021-02-22 12:25:00,33.82,33.89,33.8,33.84,38110.0,33.82,33.89,33.8,33.84,38110.0
2021-02-22 12:30:00,33.86,33.92,33.85,33.9,36130.0,33.86,33.92,33.85,33.9,36130.0
2021-02-22 12:35:00,33.91,34.0,33.89,33.95,102665.0,33.91,34.0,33.89,33.95,102665.0
2021-02-22 12:40:00,33.93,33.98,33.91,33.93,37505.0,33.93,33.98,33.91,33.93,37505.0
2021-02-22 12:45:00,33.95,33.98,33.93,33.97,23615.0,33.95,33.98,33.93,33.97,23615.0
2021-02-22 12:50:00,33.96,34.04,33.95,34.03,27445.0,33.96,34.04,33.95,34.03,27445.0
2021-02-22 12:55:00,34.06,34.07,34.02,34.06,17130.0,34.06,34.07,34.02,34.06,17130.0
2021-02-22 13:00:00,34.05,34.06,33.99,34.01,26015.0,34.05,34.06,33.99,34.01,26015.0
2021-02-22 13:05:00,33.99,34.05,33.99,34.03,32330.0,33.99,34.05,33.99,34.03,32330.0
2021-02-22 13:10:00,34.04,34.06,34.02,34.03,17085.0,34.04,34.06,34.02,34.03,17085.0
2021-02-22 13:15:00,34.03,34.06,34.03,34.05,23435.0,34.03,34.06,34.03,34.05,23435.0
2021-02-22 13:20:00,34.04,34.08,34.04,34.05,10500.0,34.04,34.08,34.04,34.05,10500.0
2021-02-22 13:25:00,34.05,34.1,34.05,34.08,24560.0,34.05,34.1,34.05,34.08,24560.0
2021-02-22 13:30:00,34.07,34.07,34.01,34.01,15845.0,34.07,34.07,34.01,34.01,15845.0
2021-02-22 13:35:00,34.02,34.06,34.02,34.06,16710.0,34.02,34.06,34.02,34.06,16710.0
2021-02-22 13:40:00,34.06,34.06,34.02,34.04,16550.0,34.06,34.06,34.02,34.04,16550.0
2021-02-22 13:45:00,34.03,34.05,34.01,34.04,32805.0,34.03,34.05,34.01,34.04,32805.0
2021-02-22 13:50:00,34.05,34.06,34.01,34.03,46750.0,34.05,34.06,34.01,34.03,46750.0
2021-02-22 13:55:00,34.04,34.06,34.01,34.03,43480.0,34.04,34.06,34.01,34.03,43480.0
2021-02-22 14:00:00,34.05,34.06,34.04,34.04,20635.0,34.05,34.06,34.04,34.04,20635.0
2021-02-22 14:05:00,34.04,34.05,34.03,34.03,28700.0,34.04,34.05,34.03,34.03,28700.0
2021-02-22 14:10:00,34.03,34.05,34.02,34.05,57895.0,34.03,34.05,34.02,34.05,57895.0
2021-02-22 14:15:00,34.05,34.08,34.05,34.07,14075.0,34.05,34.08,34.05,34.07,14075.0
2021-02-22 14:20:00,34.06,34.06,34.03,34.04,17065.0,34.06,34.06,34.03,34.04,17065.0
2021-02-22 14:25:00,34.04,34.11,34.04,34.1,29565.0,34.04,34.11,34.04,34.1,29565.0
2021-02-22 14:30:00,34.05,34.06,34.03,34.05,49350.0,34.05,34.06,34.03,34.05,49350.0
2021-02-22 14:35:00,34.04,34.05,34.02,34.04,102750.0,34.04,34.05,34.02,34.04,102750.0
2021-02-22 14:40:00,34.04,34.05,34.03,34.05,94020.0,34.04,34.05,34.03,34.05,94020.0
2021-02-22 14:45:00,34.05,34.05,33.92,33.93,62575.0,34.05,34.05,33.92,33.93,62575.0
2021-02-22 14:50:00,33.93,34.05,33.93,34.05,83140.0,33.93,34.05,33.93,34.05,83140.0
2021-02-22 14:55:00,34.05,34.07,34.04,34.05,36010.0,34.05,34.07,34.04,34.05,36010.0
2021-02-22 15:00:00,34.04,34.06,34.02,34.04,104740.0,34.04,34.06,34.02,34.04,104740.0
2021-02-22 15:05:00,34.04,34.08,34.04,34.07,56000.0,34.04,34.08,34.04,34.07,56000.0
2021-02-22 15:10:00,34.07,34.07,34.03,34.05,66455.0,34.07,34.07,34.03,34.05,66455.0
2021-02-22 15:15:00,34.06,34.12,34.05,34.06,50685.0,34.06,34.12,34.05,34.06,50685.0
2021-02-22 15:20:00,34.08,34.12,34.06,34.08,48340.0,34.08,34.12,34.06,34.08,48340.0
2021-02-22 15:25:00,34.08,34.11,34.06,34.06,103130.0,34.08,34.11,34.06,34.06,103130.0
2021-02-22 15:30:00,34.06,34.07,34.02,34.02,266545.0,34.06,34.07,34.02,34.02,266545.0
2021-02-22 15:35:00,34.03,34.08,34.02,34.05,272295.0,34.03,34.08,34.02,34.05,272295.0
2021-02-22 15:40:00,34.05,34.12,34.03,34.06,165945.0,34.05,34.12,34.03,34.06,165945.0
2021-02-22 15:45:00,34.06,34.07,33.92,33.92,191255.0,34.06,34.07,33.92,33.92,191255.0
2021-02-22 15:50:00,33.9,34.01,33.9,34.0,260045.0,33.9,34.01,33.9,34.0,260045.0
2021-02-22 15:55:00,34.01,34.08,33.96,34.07,466230.0,34.01,34.08,33.96,34.07,466230.0
2021-02-23 09:30:00,33.36,33.36,32.63,32.71,418070.0,33.36,33.36,32.63,32.71,418070.0
2021-02-23 09:35:00,32.74,32.82,32.65,32.79,289875.0,32.74,32.82,32.65,32.79,289875.0
2021-02-23 09:40:00,32.79,32.88,32.69,32.79,527660.0,32.79,32.88,32.69,32.79,527660.0
2021-02-23 09:45:00,32.8,32.88,32.68,32.82,501505.0,32.8,32.88,32.68,32.82,501505.0
2021-02-23 09:50:00,32.82,33.21,32.79,33.01,256200.0,32.82,33.21,32.79,33.01,256200.0
2021-02-23 09:55:00,33.05,33.14,32.93,33.03,244710.0,33.05,33.14,32.93,33.03,244710.0
2021-02-23 10:00:00,33.05,33.19,32.87,33.19,98470.0,33.05,33.19,32.87,33.19,98470.0
2021-02-23 10:05:00,33.2,33.27,33.09,33.24,186245.0,33.2,33.27,33.09,33.24,186245.0
2021-02-23 10:10:00,33.24,33.39,33.22,33.29,69955.0,33.24,33.39,33.22,33.29,69955.0
2021-02-23 10:15:00,33.28,33.35,33.2,33.33,171445.0,33.28,33.35,33.2,33.33,171445.0
2021-02-23 10:20:00,33.34,33.37,33.15,33.23,90960.0,33.34,33.37,33.15,33.23,90960.0
2021-02-23 10:25:00,33.23,33.25,33.17,33.24,75950.0,33.23,33.25,33.17,33.24,75950.0
2021-02-23 10:30:00,33.22,33.29,33.16,33.23,56195.0,33.22,33.29,33.16,33.23,56195.0
2021-02-23 10:35:00,33.23,33.39,33.18,33.37,82175.0,33.23,33.39,33.18,33.37,82175.0
2021-02-23 10:40:00,33.39,33.43,33.31,33.38,56160.0,33.39,33.43,33.31,33.38,56160.0
2021-02-23 10:45:00,33.38,33.56,33.36,33.51,71035.0,33.38,33.56,33.36,33.51,71035.0
2021-02-23 10:50:00,33.46,33.55,33.41,33.53,97980.0,33.46,33.55,33.41,33.53,97980.0
2021-02-23 10:55:00,33.5,33.54,33.3,33.34,153230.0,33.5,33.54,33.3,33.34,153230.0
2021-02-23 11:00:00,33.34,33.38,33.14,33.24,40180.0,33.34,33.38,33.14,33.24,40180.0
2021-02-23 11:05:00,33.22,33.28,33.17,33.28,93025.0,33.22,33.28,33.17,33.28,93025.0
2021-02-23 11:10:00,33.26,33.33,33.23,33.3,48730.0,33.26,33.33,33.23,33.3,48730.0
2021-02-23 11:15:00,33.3,33.32,33.17,33.18,58755.0,33.3,33.32,33.17,33.18,58755.0
2021-02-23 11:20:00,33.16,33.2,33.12,33.16,110500.0,33.16,33.2,33.12,33.16,110500.0
2021-02-23 11:25:00,33.16,33.16,33.09,33.14,157645.0,33.16,33.16,33.09,33.14,157645.0
2021-02-23 11:30:00,33.13,33.4,33.07,33.36,481065.0,33.13,33.4,33.07,33.36,481065.0
2021-02-23 11:35:00,33.38,33.38,33.23,33.28,32065.0,33.38,33.38,33.23,33.28,32065.0
2021-02-23 11:40:00,33.28,33.3,33.23,33.28,75575.0,33.28,33.3,33.23,33.28,75575.0
2021-02-23 11:45:00,33.29,33.34,33.24,33.28,55585.0,33.29,33.34,33.24,33.28,55585.0
2021-02-23 11:50:00,33.29,33.39,33.29,33.31,24625.0,33.29,33.39,33.29,33.31,24625.0
2021-02-23 11:55:00,33.34,33.34,33.26,33.31,50050.0,33.34,33.34,33.26,33.31,50050.0
2021-02-23 12:00:00,33.28,33.3,33.24,33.26,143285.0,33.28,33.3,33.24,33.26,143285.0
2021-02-23 12:05:00,33.24,33.32,33.24,33.28,76990.0,33.24,33.32,33.24,33.28,76990.0
2021-02-23 12:10:00,33.26,33.3,33.22,33.22,109990.0,33.26,33.3,33.22,33.22,109990.0
2021-02-23 12:15:00,33.22,33.34,33.16,33.3,52205.0,33.22,33.34,33.16,33.3,52205.0
2021-02-23 12:20:00,33.31,33.35,33.23,33.34,46840.0,33.31,33.35,33.23,33.34,46840.0
2021-02-23 12:25:00,33.34,33.44,33.33,33.44,24020.0,33.34,33.44,33.33,33.44,24020.0
2021-02-23 12:30:00,33.44,33.47,33.35,33.36,30290.0,33.44,33.47,33.35,33.36,30290.0
2021-02-23 12:35:00,33.36,33.4,33.3,33.35,94135.0,33.36,33.4,33.3,33.35,94135.0
2021-02-23 12:40:00,33.36,33.37,33.3,33.31,59530.0,33.36,33.37,33.3,33.31,59530.0
2021-02-23 12:45:00,33.31,33.32,33.27,33.3,70075.0,33.31,33.32,33.27,33.3,70075.0
2021-02-23 12:50:00,33.3,33.41,33.25,33.41,53720.0,33.3,33.41,33.25,33.41,53720.0
2021-02-23 12:55:00,33.4,33.4,33.27,33.34,29110.0,33.4,33.4,33.27,33.34,29110.0
2021-02-23 13:00:00,33.34,33.4,33.25,33.39,56720.0,33.34,33.4,33.25,33.39,56720.0
2021-02-23 13:05:00,33.39,33.43,33.33,33.38,26635.0,33.39,33.43,33.33,33.38,26635.0
2021-02-23 13:10:00,33.39,33.47,33.37,33.43,33245.0,33.39,33.47,33.37,33.43,33245.0
2021-02-23 13:15:00,33.43,33.53,33.42,33.48,27400.0,33.43,33.53,33.42,33.48,27400.0
2021-02-23 13:20:00,33.47,33.6,33.45,33.56,47645.0,33.47,33.6,33.45,33.56,47645.0
2021-02-23 13:25:00,33.57,33.73,33.54,33.66,52715.0,33.57,33.73,33.54,33.66,52715.0
2021-02-23 13:30:00,33.66,33.68,33.62,33.68,40685.0,33.66,33.68,33.62,33.68,40685.0
2021-02-23 13:35:00,33.68,33.7,33.62,33.66,43075.0,33.68,33.7,33.62,33.66,43075.0
2021-02-23 13:40:00,33.66,33.66,33.59,33.59,51100.0,33.66,33.66,33.59,33.59,51100.0
2021-02-23 13:45:00,33.59,33.6,33.41,33.41,174000.0,33.59,33.6,33.41,33.41,174000.0
2021-02-23 13:50:00,33.41,33.54,33.37,33.54,35780.0,33.41,33.54,33.37,33.54,35780.0
2021-02-23 13:55:00,33.53,33.59,33.5,33.53,16200.0,33.53,33.59,33.5,33.53,16200.0
2021-02-23 14:00:00,33.49,33.55,33.44,33.5,50575.0,33.49,33.55,33.44,33.5,50575.0
2021-02-23 14:05:00,33.47,33.58,33.47,33.54,22060.0,33.47,33.58,33.47,33.54,22060.0
2021-02-23 14:10:00,33.51,33.56,33.45,33.48,46460.0,33.51,33.56,33.45,33.48,46460.0
2021-02-23 14:15:00,33.49,33.53,33.46,33.48,40575.0,33.49,33.53,33.46,33.48,40575.0
2021-02-23 14:20:00,33.5,33.52,33.46,33.52,36840.0,33.5,33.52,33.46,33.52,36840.0
2021-02-23 14:25:00,33.49,33.56,33.48,33.48,29135.0,33.49,33.56,33.48,33.48,29135.0
2021-02-23 14:30:00,33.47,33.53,33.4,33.4,38425.0,33.47,33.53,33.4,33.4,38425.0
2021-02-23 14:35:00,33.39,33.44,33.36,33.37,35760.0,33.39,33.44,33.36,33.37,35760.0
2021-02-23 14:40:00,33.38,33.49,33.37,33.49,64065.0,33.38,33.49,33.37,33.49,64065.0
2021-02-23 14:45:00,33.49,33.52,33.44,33.45,32285.0,33.49,33.52,33.44,33.45,32285.0
2021-02-23 14:50:00,33.46,33.55,33.45,33.51,34465.0,33.46,33.55,33.45,33.51,34465.0
2021-02-23 14:55:00,33.52,33.54,33.45,33.5,29570.0,33.52,33.54,33.45,33.5,29570.0
2021-02-23 15:00:00,33.5,33.55,33.48,33.48,34080.0,33.5,33.55,33.48,33.48,34080.0
2021-02-23 15:05:00,33.48,33.64,33.47,33.59,45035.0,33.48,33.64,33.47,33.59,45035.0
2021-02-23 15:10:00,33.61,33.75,33.57,33.67,78750.0,33.61,33.75,33.57,33.67,78750.0
2021-02-23 15:15:00,33.66,33.69,33.63,33.65,60325.0,33.66,33.69,33.63,33.65,60325.0
2021-02-23 15:20:00,33.65,33.66,33.58,33.63,49595.0,33.65,33.66,33.58,33.63,49595.0
2021-02-23 15:25:00,33.62,33.8,33.59,33.77,39615.0,33.62,33.8,33.59,33.77,39615.0
2021-02-23 15:30:00,33.77,33.78,33.64,33.64,28000.0,33.77,33.78,33.64,33.64,28000.0
2021-02-23 15:35:00,33.62,33.76,33.62,33.72,43515.0,33.62,33.76,33.62,33.72,43515.0
2021-02-23 15:40:00,33.7,33.76,33.65,33.7,67245.0,33.7,33.76,33.65,33.7,67245.0
2021-02-23 15:45:00,33.7,33.85,33.68,33.72,181980.0,33.7,33.85,33.68,33.72,181980.0
2021-02-23 15:50:00,33.75,33.81,33.67,33.79,175985.0,33.75,33.81,33.67,33.79,175985.0
2021-02-23 15:55:00,33.81,33.84,33.73,33.76,282660.0,33.81,33.84,33.73,33.76,282660.0
2021-02-24 09:30:00,33.69,33.77,33.33,33.42,176815.0,33.69,33.77,33.33,33.42,176815.0
2021-02-24 09:35:00,33.35,33.51,33.29,33.44,36525.0,33.35,33.51,33.29,33.44,36525.0
2021-02-24 09:40:00,33.38,33.41,33.24,33.33,59050.0,33.38,33.41,33.24,33.33,59050.0
2021-02-24 09:45:00,33.32,33.53,33.31,33.44,57655.0,33.32,33.53,33.31,33.44,57655.0
2021-02-24 09:50:00,33.41,33.51,33.35,33.46,137405.0,33.41,33.51,33.35,33.46,137405.0
2021-02-24 09:55:00,33.46,33.47,33.38,33.43,55390.0,33.46,33.47,33.38,33.43,55390.0
2021-02-24 10:00:00,33.42,33.54,33.32,33.33,112175.0,33.42,33.54,33.32,33.33,112175.0
2021-02-24 10:05:00,33.35,33.46,33.28,33.43,299140.0,33.35,33.46,33.28,33.43,299140.0
2021-02-24 10:10:00,33.41,33.42,33.29,33.39,32050.0,33.41,33.42,33.29,33.39,32050.0
2021-02-24 10:15:00,33.36,33.48,33.36,33.43,37460.0,33.36,33.48,33.36,33.43,37460.0
2021-02-24 10:20:00,33.44,33.5,33.33,33.5,25730.0,33.44,33.5,33.33,33.5,25730.0
2021-02-24 10:25:00,33.5,33.5,33.44,33.47,21100.0,33.5,33.5,33.44,33.47,21100.0
2021-02-24 10:30:00,33.47,33.5,33.38,33.48,59225.0,33.47,33.5,33.38,33.48,59225.0
2021-02-24 10:35:00,33.45,33.47,33.28,33.38,81820.0,33.45,33.47,33.28,33.38,81820.0
2021-02-24 10:40:00,33.38,33.43,33.34,33.42,39750.0,33.38,33.43,33.34,33.42,39750.0
2021-02-24 10:45:00,33.45,33.45,33.33,33.39,34260.0,33.45,33.45,33.33,33.39,34260.0
2021-02-24 10:50:00,33.39,33.44,33.37,33.44,29740.0,33.39,33.44,33.37,33.44,29740.0
2021-02-24 10:55:00,33.39,33.54,33.39,33.49,32005.0,33.39,33.54,33.39,33.49,32005.0
2021-02-24 11:00:00,33.5,33.6,33.49,33.6,33080.0,33.5,33.6,33.49,33.6,33080.0
2021-02-24 11:05:00,33.63,33.7,33.59,33.68,30055.0,33.63,33.7,33.59,33.68,30055.0
2021-02-24 11:10:00,33.68,33.7,33.65,33.68,9000.0,33.68,33.7,33.65,33.68,9000.0
2021-02-24 11:15:00,33.67,33.74,33.67,33.7,34030.0,33.67,33.74,33.67,33.7,34030.0
2021-02-24 11:20:00,33.7,33.77,33.68,33.77,22545.0,33.7,33.77,33.68,33.77,22545.0
2021-02-24 11:25:00,33.76,33.8,33.76,33.8,53920.0,33.76,33.8,33.76,33.8,53920.0
2021-02-24 11:30:00,33.81,33.84,33.78,33.8,36480.0,33.81,33.84,33.78,33.8,36480.0
2021-02-24 11:35:00,33.77,33.86,33.77,33.84,34575.0,33.77,33.86,33.77,33.84,34575.0
2021-02-24 11:40:00,33.83,33.85,33.77,33.77,28750.0,33.83,33.85,33.77,33.77,28750.0
2021-02-24 11:45:00,33.79,33.84,33.76,33.83,35620.0,33.79,33.84,33.76,33.83,35620.0
2021-02-24 11:50:00,33.84,33.87,33.8,33.86,28510.0,33.84,33.87,33.8,33.86,28510.0
2021-02-24 11:55:00,33.85,33.85,33.77,33.84,41815.0,33.85,33.85,33.77,33.84,41815.0
2021-02-24 12:00:00,33.85,33.86,33.82,33.83,22280.0,33.85,33.86,33.82,33.83,22280.0
2021-02-24 12:05:00,33.82,33.85,33.8,33.84,28455.0,33.82,33.85,33.8,33.84,28455.0
2021-02-24 12:10:00,33.84,33.88,33.82,33.87,25815.0,33.84,33.88,33.82,33.87,25815.0
2021-02-24 12:15:00,33.87,33.87,33.82,33.82,23095.0,33.87,33.87,33.82,33.82,23095.0
2021-02-24 12:20:00,33.83,33.85,33.8,33.85,32200.0,33.83,33.85,33.8,33.85,32200.0
2021-02-24 12:25:00,33.84,33.89,33.84,33.89,34625.0,33.84,33.89,33.84,33.89,34625.0
2021-02-24 12:30:00,33.9,33.93,33.88,33.93,32235.0,33.9,33.93,33.88,33.93,32235.0
2021-02-24 12:35:00,33.94,33.94,33.91,33.93,27340.0,33.94,33.94,33.91,33.93,27340.0
2021-02-24 12:40:00,33.9,33.96,33.88,33.95,65790.0,33.9,33.96,33.88,33.95,65790.0
2021-02-24 12:45:00,33.96,33.98,33.83,33.87,331305.0,33.96,33.98,33.83,33.87,331305.0
2021-02-24 12:50:00,33.86,33.88,33.77,33.79,40520.0,33.86,33.88,33.77,33.79,40520.0
2021-02-24 12:55:00,33.79,33.81,33.74,33.79,39455.0,33.79,33.81,33.74,33.79,39455.0
2021-02-24 13:00:00,33.79,33.83,33.77,33.79,36625.0,33.79,33.83,33.77,33.79,36625.0
2021-02-24 13:05:00,33.81,33.87,33.81,33.87,13515.0,33.81,33.87,33.81,33.87,13515.0
2021-02-24 13:10:00,33.87,33.96,33.82,33.96,109970.0,33.87,33.96,33.82,33.96,109970.0
2021-02-24 13:15:00,33.94,33.94,33.88,33.91,16325.0,33.94,33.94,33.88,33.91,16325.0
2021-02-24 13:20:00,33.91,33.92,33.84,33.88,29280.0,33.91,33.92,33.84,33.88,29280.0
2021-02-24 13:25:00,33.88,33.92,33.88,33.9,40950.0,33.88,33.92,33.88,33.9,40950.0
2021-02-24 13:30:00,33.9,33.96,33.9,33.92,20960.0,33.9,33.96,33.9,33.92,20960.0
2021-02-24 13:35:00,33.91,33.91,33.87,33.88,14750.0,33.91,33.91,33.87,33.88,14750.0
2021-02-24 13:40:00,33.9,33.97,33.88,33.93,24050.0,33.9,33.97,33.88,33.93,24050.0
2021-02-24 13:45:00,33.93,33.93,33.86,33.91,31150.0,33.93,33.93,33.86,33.91,31150.0
2021-02-24 13:50:00,33.92,33.94,33.85,33.87,23505.0,33.92,33.94,33.85,33.87,23505.0
2021-02-24 13:55:00,33.87,33.94,33.87,33.91,20700.0,33.87,33.94,33.87,33.91,20700.0
2021-02-24 14:00:00,33.91,33.94,33.86,33.86,33725.0,33.91,33.94,33.86,33.86,33725.0
2021-02-24 14:05:00,33.88,33.89,33.82,33.85,29515.0,33.88,33.89,33.82,33.85,29515.0
2021-02-24 14:10:00,33.86,33.88,33.78,33.79,26415.0,33.86,33.88,33.78,33.79,26415.0
2021-02-24 14:15:00,33.81,33.87,33.79,33.87,26430.0,33.81,33.87,33.79,33.87,26430.0
2021-02-24 14:20:00,33.86,33.9,33.86,33.89,21405.0,33.86,33.9,33.86,33.89,21405.0
2021-02-24 14:25:00,33.89,33.9,33.87,33.89,26130.0,33.89,33.9,33.87,33.89,26130.0
2021-02-24 14:30:00,33.88,33.91,33.82,33.87,37450.0,33.88,33.91,33.82,33.87,37450.0
2021-02-24 14:35:00,33.87,33.92,33.84,33.91,29545.0,33.87,33.92,33.84,33.91,29545.0
2021-02-24 14:40:00,33.92,33.92,33.87,33.87,17685.0,33.92,33.92,33.87,33.87,17685.0
2021-02-24 14:45:00,33.87,33.9,33.84,33.86,55985.0,33.87,33.9,33.84,33.86,55985.0
2021-02-24 14:50:00,33.86,33.89,33.84,33.84,117305.0,33.86,33.89,33.84,33.84,117305.0
2021-02-24 14:55:00,33.86,34.0,33.84,33.97,129325.0,33.86,34.0,33.84,33.97,129325.0
2021-02-24 15:00:00,33.97,34.01,33.92,33.92,55985.0,33.97,34.01,33.92,33.92,55985.0
2021-02-24 15:05:00,33.91,33.97,33.91,33.95,24000.0,33.91,33.97,33.91,33.95,24000.0
2021-02-24 15:10:00,33.94,34.0,33.94,34.0,33205.0,33.94,34.0,33.94,34.0,33205.0
2021-02-24 15:15:00,34.02,34.02,33.95,33.98,29140.0,34.02,34.02,33.95,33.98,29140.0
2021-02-24 15:20:00,33.98,34.01,33.98,34.0,26315.0,33.98,34.01,33.98,34.0,26315.0
2021-02-24 15:25:00,33.99,34.04,33.96,33.99,38175.0,33.99,34.04,33.96,33.99,38175.0
2021-02-24 15:30:00,33.98,34.0,33.95,34.0,37865.0,33.98,34.0,33.95,34.0,37865.0
2021-02-24 15:35:00,34.01,34.02,33.98,33.98,37985.0,34.01,34.02,33.98,33.98,37985.0
2021-02-24 15:40:00,33.99,33.99,33.9,33.91,52590.0,33.99,33.99,33.9,33.91,52590.0
2021-02-24 15:45:00,33.92,33.96,33.91,33.93,92140.0,33.92,33.96,33.91,33.93,92140.0
2021-02-24 15:50:00,33.95,34.02,33.92,33.94,124590.0,33.95,34.02,33.92,33.94,124590.0
2021-02-24 15:55:00,33.94,33.99,33.94,33.97,138635.0,33.94,33.99,33.94,33.97,138635.0
2021-02-25 09:30:00,33.77,33.97,33.66,33.87,106600.0,33.77,33.97,33.66,33.87,106600.0
2021-02-25 09:35:00,33.97,34.12,33.97,34.03,36275.0,33.97,34.12,33.97,34.03,36275.0
2021-02-25 09:40:00,34.06,34.06,33.86,33.94,10750.0,34.06,34.06,33.86,33.94,10750.0
2021-02-25 09:45:00,33.88,33.93,33.83,33.87,8500.0,33.88,33.93,33.83,33.87,8500.0
2021-02-25 09:50:00,33.89,33.97,33.85,33.91,35135.0,33.89,33.97,33.85,33.91,35135.0
2021-02-25 09:55:00,33.96,34.01,33.96,33.97,35125.0,33.96,34.01,33.96,33.97,35125.0
2021-02-25 10:00:00,33.93,33.99,33.81,33.86,26090.0,33.93,33.99,33.81,33.86,26090.0
2021-02-25 10:05:00,33.84,33.89,33.77,33.86,60940.0,33.84,33.89,33.77,33.86,60940.0
2021-02-25 10:10:00,33.89,33.95,33.81,33.86,32085.0,33.89,33.95,33.81,33.86,32085.0
2021-02-25 10:15:00,33.85,33.93,33.84,33.88,26950.0,33.85,33.93,33.84,33.88,26950.0
2021-02-25 10:20:00,33.9,33.98,33.88,33.88,35815.0,33.9,33.98,33.88,33.88,35815.0
2021-02-25 10:25:00,33.88,33.88,33.82,33.88,60800.0,33.88,33.88,33.82,33.88,60800.0
2021-02-25 10:30:00,33.87,33.88,33.82,33.84,33620.0,33.87,33.88,33.82,33.84,33620.0
2021-02-25 10:35:00,33.84,33.89,33.81,33.89,61950.0,33.84,33.89,33.81,33.89,61950.0
2021-02-25 10:40:00,33.89,33.92,33.84,33.9,36305.0,33.89,33.92,33.84,33.9,36305.0
2021-02-25 10:45:00,33.9,33.91,33.79,33.81,109005.0,33.9,33.91,33.79,33.81,109005.0
2021-02-25 10:50:00,33.8,33.86,33.78,33.83,95430.0,33.8,33.86,33.78,33.83,95430.0
2021-02-25 10:55:00,33.85,33.92,33.84,33.88,31695.0,33.85,33.92,33.84,33.88,31695.0
2021-02-25 11:00:00,33.91,33.91,33.83,33.88,23235.0,33.91,33.91,33.83,33.88,23235.0
2021-02-25 11:05:00,33.86,33.93,33.84,33.93,111780.0,33.86,33.93,33.84,33.93,111780.0
2021-02-25 11:10:00,33.94,34.0,33.87,33.87,124445.0,33.94,34.0,33.87,33.87,124445.0
2021-02-25 11:15:00,33.87,33.98,33.85,33.97,17195.0,33.87,33.98,33.85,33.97,17195.0
2021-02-25 11:20:00,33.98,33.98,33.85,33.88,27645.0,33.98,33.98,33.85,33.88,27645.0
2021-02-25 11:25:00,33.88,33.91,33.85,33.89,45150.0,33.88,33.91,33.85,33.89,45150.0
2021-02-25 11:30:00,33.86,33.87,33.82,33.85,39500.0,33.86,33.87,33.82,33.85,39500.0
2021-02-25 11:35:00,33.84,33.87,33.8,33.81,42605.0,33.84,33.87,33.8,33.81,42605.0
2021-02-25 11:40:00,33.8,33.83,33.78,33.82,131690.0,33.8,33.83,33.78,33.82,131690.0
2021-02-25 11:45:00,33.81,33.83,33.65,33.67,302720.0,33.81,33.83,33.65,33.67,302720.0
2021-02-25 11:50:00,33.67,33.79,33.64,33.76,75830.0,33.67,33.79,33.64,33.76,75830.0
2021-02-25 11:55:00,33.73,33.74,33.63,33.68,48260.0,33.73,33.74,33.63,33.68,48260.0
2021-02-25 12:00:00,33.68,33.73,33.62,33.67,140575.0,33.68,33.73,33.62,33.67,140575.0
2021-02-25 12:05:00,33.66,33.71,33.62,33.7,74015.0,33.66,33.71,33.62,33.7,74015.0
2021-02-25 12:10:00,33.71,33.75,33.63,33.7,40365.0,33.71,33.75,33.63,33.7,40365.0
2021-02-25 12:15:00,33.7,33.73,33.68,33.72,38405.0,33.7,33.73,33.68,33.72,38405.0
2021-02-25 12:20:00,33.72,33.73,33.65,33.7,64000.0,33.72,33.73,33.65,33.7,64000.0
2021-02-25 12:25:00,33.72,33.72,33.64,33.66,63740.0,33.72,33.72,33.64,33.66,63740.0
2021-02-25 12:30:00,33.66,33.68,33.62,33.65,185630.0,33.66,33.68,33.62,33.65,185630.0
2021-02-25 12:35:00,33.65,33.71,33.63,33.7,132615.0,33.65,33.71,33.63,33.7,132615.0
2021-02-25 12:40:00,33.72,33.72,33.64,33.66,133625.0,33.72,33.72,33.64,33.66,133625.0
2021-02-25 12:45:00,33.66,33.69,33.63,33.65,351690.0,33.66,33.69,33.63,33.65,351690.0
2021-02-25 12:50:00,33.65,33.82,33.42,33.42,489070.0,33.65,33.82,33.42,33.42,489070.0
2021-02-25 12:55:00,33.42,33.45,33.17,33.29,106320.0,33.42,33.45,33.17,33.29,106320.0
2021-02-25 13:00:00,33.26,33.44,33.24,33.37,96170.0,33.26,33.44,33.24,33.37,96170.0
2021-02-25 13:05:00,33.35,33.44,33.33,33.42,67930.0,33.35,33.44,33.33,33.42,67930.0
2021-02-25 13:10:00,33.42,33.61,33.42,33.51,217930.0,33.42,33.61,33.42,33.51,217930.0
2021-02-25 13:15:00,33.51,33.72,33.47,33.54,123880.0,33.51,33.72,33.47,33.54,123880.0
2021-02-25 13:20:00,33.54,33.72,33.54,33.62,99510.0,33.54,33.72,33.54,33.62,99510.0
2021-02-25 13:25:00,33.61,33.66,33.57,33.6,42940.0,33.61,33.66,33.57,33.6,42940.0
2021-02-25 13:30:00,33.59,33.61,33.55,33.57,72280.0,33.59,33.61,33.55,33.57,72280.0
2021-02-25 13:35:00,33.58,33.6,33.49,33.6,70360.0,33.58,33.6,33.49,33.6,70360.0
2021-02-25 13:40:00,33.58,33.71,33.57,33.62,54480.0,33.58,33.71,33.57,33.62,54480.0
2021-02-25 13:45:00,33.62,33.67,33.58,33.67,49480.0,33.62,33.67,33.58,33.67,49480.0
2021-02-25 13:50:00,33.63,33.65,33.56,33.56,68175.0,33.63,33.65,33.56,33.56,68175.0
2021-02-25 13:55:00,33.55,33.63,33.52,33.63,57465.0,33.55,33.63,33.52,33.63,57465.0
2021-02-25 14:00:00,33.62,33.68,33.61,33.67,36715.0,33.62,33.68,33.61,33.67,36715.0
2021-02-25 14:05:00,33.66,33.82,33.64,33.66,71330.0,33.66,33.82,33.64,33.66,71330.0
2021-02-25 14:10:00,33.66,33.73,33.64,33.7,29835.0,33.66,33.73,33.64,33.7,29835.0
2021-02-25 14:15:00,33.72,33.78,33.7,33.78,22410.0,33.72,33.78,33.7,33.78,22410.0
2021-02-25 14:20:00,33.77,33.78,33.72,33.77,22785.0,33.77,33.78,33.72,33.77,22785.0
2021-02-25 14:25:00,33.77,33.79,33.74,33.75,22940.0,33.77,33.79,33.74,33.75,22940.0
2021-02-25 14:30:00,33.74,33.74,33.69,33.71,69915.0,33.74,33.74,33.69,33.71,69915.0
2021-02-25 14:35:00,33.71,33.72,33.66,33.68,49345.0,33.71,33.72,33.66,33.68,49345.0
2021-02-25 14:40:00,33.7,33.73,33.68,33.71,62190.0,33.7,33.73,33.68,33.71,62190.0
2021-02-25 14:45:00,33.72,33.74,33.7,33.74,49940.0,33.72,33.74,33.7,33.74,49940.0
2021-02-25 14:50:00,33.75,33.75,33.67,33.67,50500.0,33.75,33.75,33.67,33.67,50500.0
2021-02-25 14:55:00,33.67,33.73,33.67,33.71,81475.0,33.67,33.73,33.67,33.71,81475.0
2021-02-25 15:00:00,33.69,33.73,33.65,33.65,103530.0,33.69,33.73,33.65,33.65,103530.0
2021-02-25 15:05:00,33.66,33.67,33.48,33.48,55125.0,33.66,33.67,33.48,33.48,55125.0
2021-02-25 15:10:00,33.49,33.7,33.49,33.62,275010.0,33.49,33.7,33.49,33.62,275010.0
2021-02-25 15:15:00,33.63,33.63,33.54,33.58,91855.0,33.63,33.63,33.54,33.58,91855.0
2021-02-25 15:20:00,33.57,33.64,33.5,33.52,79530.0,33.57,33.64,33.5,33.52,79530.0
2021-02-25 15:25:00,33.51,33.57,33.51,33.52,91360.0,33.51,33.57,33.51,33.52,91360.0
2021-02-25 15:30:00,33.52,33.58,33.46,33.47,113965.0,33.52,33.58,33.46,33.47,113965.0
2021-02-25 15:35:00,33.44,33.46,33.37,33.45,90105.0,33.44,33.46,33.37,33.45,90105.0
2021-02-25 15:40:00,33.44,33.55,33.37,33.49,158690.0,33.44,33.55,33.37,33.49,158690.0
2021-02-25 15:45:00,33.5,33.64,33.49,33.63,125730.0,33.5,33.64,33.49,33.63,125730.0
2021-02-25 15:50:00,33.64,33.66,33.55,33.61,233690.0,33.64,33.66,33.55,33.61,233690.0
2021-02-25 15:55:00,33.59,33.65,33.56,33.61,374865.0,33.59,33.65,33.56,33.61,374865.0
2021-02-26 09:30:00,33.64,34.08,33.64,34.08,170010.0,33.64,34.08,33.64,34.08,170010.0
2021-02-26 09:35:00,34.06,34.06,33.78,33.88,69395.0,34.06,34.06,33.78,33.88,69395.0
2021-02-26 09:40:00,33.85,33.95,33.79,33.9,40090.0,33.85,33.95,33.79,33.9,40090.0
2021-02-26 09:45:00,33.88,33.9,33.6,33.6,14870.0,33.88,33.9,33.6,33.6,14870.0
2021-02-26 09:50:00,33.6,33.67,33.51,33.54,37615.0,33.6,33.67,33.51,33.54,37615.0
2021-02-26 09:55:00,33.49,33.58,33.44,33.53,46430.0,33.49,33.58,33.44,33.53,46430.0
2021-02-26 10:00:00,33.52,33.53,33.32,33.48,41680.0,33.52,33.53,33.32,33.48,41680.0
2021-02-26 10:05:00,33.44,33.5,33.28,33.3,55955.0,33.44,33.5,33.28,33.3,55955.0
2021-02-26 10:10:00,33.32,33.32,33.15,33.26,57860.0,33.32,33.32,33.15,33.26,57860.0
2021-02-26 10:15:00,33.2,33.36,33.12,33.26,33105.0,33.2,33.36,33.12,33.26,33105.0
2021-02-26 10:20:00,33.3,33.34,33.18,33.25,39185.0,33.3,33.34,33.18,33.25,39185.0
2021-02-26 10:25:00,33.28,33.42,33.1,33.1,39065.0,33.28,33.42,33.1,33.1,39065.0
2021-02-26 10:30:00,33.18,33.22,33.11,33.11,21670.0,33.18,33.22,33.11,33.11,21670.0
2021-02-26 10:35:00,33.12,33.4,33.04,33.4,373675.0,33.12,33.4,33.04,33.4,373675.0
2021-02-26 10:40:00,33.37,33.39,33.29,33.34,41990.0,33.37,33.39,33.29,33.34,41990.0
2021-02-26 10:45:00,33.35,33.5,33.32,33.43,58910.0,33.35,33.5,33.32,33.43,58910.0
2021-02-26 10:50:00,33.44,33.54,33.38,33.47,49640.0,33.44,33.54,33.38,33.47,49640.0
2021-02-26 10:55:00,33.45,33.58,33.38,33.58,37705.0,33.45,33.58,33.38,33.58,37705.0
2021-02-26 11:00:00,33.59,33.7,33.54,33.64,20125.0,33.59,33.7,33.54,33.64,20125.0
2021-02-26 11:05:00,33.67,33.69,33.63,33.63,20625.0,33.67,33.69,33.63,33.63,20625.0
2021-02-26 11:10:00,33.65,33.65,33.49,33.52,62850.0,33.65,33.65,33.49,33.52,62850.0
2021-02-26 11:15:00,33.52,33.58,33.42,33.42,25640.0,33.52,33.58,33.42,33.42,25640.0
2021-02-26 11:20:00,33.4,33.49,33.39,33.42,26350.0,33.4,33.49,33.39,33.42,26350.0
2021-02-26 11:25:00,33.44,33.57,33.42,33.51,31250.0,33.44,33.57,33.42,33.51,31250.0
2021-02-26 11:30:00,33.53,33.71,33.53,33.71,16000.0,33.53,33.71,33.53,33.71,16000.0
2021-02-26 11:35:00,33.71,33.74,33.69,33.71,17675.0,33.71,33.74,33.69,33.71,17675.0
2021-02-26 11:40:00,33.71,33.72,33.61,33.61,13050.0,33.71,33.72,33.61,33.61,13050.0
2021-02-26 11:45:00,33.59,33.73,33.58,33.73,17000.0,33.59,33.73,33.58,33.73,17000.0
2021-02-26 11:50:00,33.72,33.73,33.68,33.7,17680.0,33.72,33.73,33.68,33.7,17680.0
2021-02-26 11:55:00,33.7,33.83,33.69,33.82,15810.0,33.7,33.83,33.69,33.82,15810.0
2021-02-26 12:00:00,33.85,33.85,33.76,33.78,17500.0,33.85,33.85,33.76,33.78,17500.0
2021-02-26 12:05:00,33.72,33.87,33.7,33.87,24430.0,33.72,33.87,33.7,33.87,24430.0
2021-02-26 12:10:00,33.87,33.89,33.83,33.84,27900.0,33.87,33.89,33.83,33.84,27900.0
2021-02-26 12:15:00,33.82,33.92,33.81,33.92,8500.0,33.82,33.92,33.81,33.92,8500.0
2021-02-26 12:20:00,33.94,33.95,33.93,33.95,32335.0,33.94,33.95,33.93,33.95,32335.0
2021-02-26 12:25:00,33.97,33.97,33.86,33.87,26675.0,33.97,33.97,33.86,33.87,26675.0
2021-02-26 12:30:00,33.88,33.95,33.88,33.91,15500.0,33.88,33.95,33.88,33.91,15500.0
2021-02-26 12:35:00,33.92,33.94,33.86,33.86,15225.0,33.92,33.94,33.86,33.86,15225.0
2021-02-26 12:40:00,33.86,33.92,33.85,33.89,20200.0,33.86,33.92,33.85,33.89,20200.0
2021-02-26 12:45:00,33.9,33.92,33.88,33.91,21000.0,33.9,33.92,33.88,33.91,21000.0
2021-02-26 12:50:00,33.9,33.97,33.87,33.9,43800.0,33.9,33.97,33.87,33.9,43800.0
2021-02-26 12:55:00,33.87,33.9,33.86,33.87,16170.0,33.87,33.9,33.86,33.87,16170.0
2021-02-26 13:00:00,33.87,33.87,33.76,33.82,19990.0,33.87,33.87,33.76,33.82,19990.0
2021-02-26 13:05:00,33.77,33.86,33.76,33.86,18810.0,33.77,33.86,33.76,33.86,18810.0
2021-02-26 13:10:00,33.85,33.91,33.83,33.87,36330.0,33.85,33.91,33.83,33.87,36330.0
2021-02-26 13:15:00,33.89,33.95,33.87,33.94,33530.0,33.89,33.95,33.87,33.94,33530.0
2021-02-26 13:20:00,33.95,34.01,33.95,33.99,24720.0,33.95,34.01,33.95,33.99,24720.0
2021-02-26 13:25:00,34.0,34.03,33.98,34.0,17450.0,34.0,34.03,33.98,34.0,17450.0
2021-02-26 13:30:00,33.99,34.0,33.88,33.91,19555.0,33.99,34.0,33.88,33.91,19555.0
2021-02-26 13:35:00,33.91,33.92,33.85,33.86,31555.0,33.91,33.92,33.85,33.86,31555.0
2021-02-26 13:40:00,33.86,33.91,33.85,33.91,36455.0,33.86,33.91,33.85,33.91,36455.0
2021-02-26 13:45:00,33.92,33.96,33.82,33.85,30420.0,33.92,33.96,33.82,33.85,30420.0
2021-02-26 13:50:00,33.88,33.89,33.85,33.88,13525.0,33.88,33.89,33.85,33.88,13525.0
2021-02-26 13:55:00,33.84,33.97,33.84,33.94,39265.0,33.84,33.97,33.84,33.94,39265.0
2021-02-26 14:00:00,33.94,34.0,33.86,33.86,41040.0,33.94,34.0,33.86,33.86,41040.0
2021-02-26 14:05:00,33.88,33.88,33.79,33.86,44500.0,33.88,33.88,33.79,33.86,44500.0
2021-02-26 14:10:00,33.83,33.91,33.81,33.87,28675.0,33.83,33.91,33.81,33.87,28675.0
2021-02-26 14:15:00,33.86,33.92,33.78,33.78,25140.0,33.86,33.92,33.78,33.78,25140.0
2021-02-26 14:20:00,33.78,33.85,33.76,33.82,43710.0,33.78,33.85,33.76,33.82,43710.0
2021-02-26 14:25:00,33.81,33.9,33.81,33.89,36015.0,33.81,33.9,33.81,33.89,36015.0
2021-02-26 14:30:00,33.87,33.99,33.86,33.96,41710.0,33.87,33.99,33.86,33.96,41710.0
2021-02-26 14:35:00,34.0,34.0,33.96,33.97,17765.0,34.0,34.0,33.96,33.97,17765.0
2021-02-26 14:40:00,33.96,33.97,33.88,33.88,33580.0,33.96,33.97,33.88,33.88,33580.0
2021-02-26 14:45:00,33.9,33.98,33.88,33.96,39150.0,33.9,33.98,33.88,33.96,39150.0
2021-02-26 14:50:00,33.96,34.01,33.92,33.98,59130.0,33.96,34.01,33.92,33.98,59130.0
2021-02-26 14:55:00,34.0,34.02,33.94,33.95,38240.0,34.0,34.02,33.94,33.95,38240.0
2021-02-26 15:00:00,33.96,34.03,33.94,34.03,38000.0,33.96,34.03,33.94,34.03,38000.0
2021-02-26 15:05:00,34.01,34.05,33.97,34.05,44960.0,34.01,34.05,33.97,34.05,44960.0
2021-02-26 15:10:00,34.05,34.07,33.98,34.0,34960.0,34.05,34.07,33.98,34.0,34960.0
2021-02-26 15:15:00,34.01,34.05,33.98,34.0,26870.0,34.01,34.05,33.98,34.0,26870.0
2021-02-26 15:20:00,33.97,34.03,33.97,33.97,61085.0,33.97,34.03,33.97,33.97,61085.0
2021-02-26 15:25:00,33.96,33.98,33.85,33.86,230555.0,33.96,33.98,33.85,33.86,230555.0
2021-02-26 15:30:00,33.88,33.98,33.86,33.95,96460.0,33.88,33.98,33.86,33.95,96460.0
2021-02-26 15:35:00,33.96,34.02,33.95,34.02,70790.0,33.96,34.02,33.95,34.02,70790.0
2021-02-26 15:40:00,34.0,34.05,33.99,34.02,59980.0,34.0,34.05,33.99,34.02,59980.0
2021-02-26 15:45:00,34.03,34.08,34.03,34.07,71105.0,34.03,34.08,34.03,34.07,71105.0
2021-02-26 15:50:00,34.05,34.12,33.9,33.9,339040.0,34.05,34.12,33.9,33.9,339040.0
2021-02-26 15:55:00,33.88,33.97,33.77,33.77,301605.0,33.88,33.97,33.77,33.77,301605.0
2021-03-01 09:30:00,34.3,34.34,34.17,34.26,144240.0,34.3,34.34,34.17,34.26,144240.0
2021-03-01 09:35:00,34.31,34.45,34.17,34.2,62805.0,34.31,34.45,34.17,34.2,62805.0
2021-03-01 09:40:00,34.2,34.34,34.17,34.27,41795.0,34.2,34.34,34.17,34.27,41795.0
2021-03-01 09:45:00,34.3,34.32,34.14,34.16,60020.0,34.3,34.32,34.14,34.16,60020.0
2021-03-01 09:50:00,34.18,34.25,34.09,34.17,134105.0,34.18,34.25,34.09,34.17,134105.0
2021-03-01 09:55:00,34.17,34.3,34.09,34.16,53055.0,34.17,34.3,34.09,34.16,53055.0
2021-03-01 10:00:00,34.18,34.22,34.1,34.13,48430.0,34.18,34.22,34.1,34.13,48430.0
2021-03-01 10:05:00,34.13,34.23,34.04,34.19,73600.0,34.13,34.23,34.04,34.19,73600.0
2021-03-01 10:10:00,34.18,34.2,34.15,34.2,19155.0,34.18,34.2,34.15,34.2,19155.0
2021-03-01 10:15:00,34.22,34.39,34.22,34.38,31345.0,34.22,34.39,34.22,34.38,31345.0
2021-03-01 10:20:00,34.39,34.4,34.34,34.39,35435.0,34.39,34.4,34.34,34.39,35435.0
2021-03-01 10:25:00,34.38,34.39,34.27,34.27,30640.0,34.38,34.39,34.27,34.27,30640.0
2021-03-01 10:30:00,34.3,34.35,34.28,34.35,31090.0,34.3,34.35,34.28,34.35,31090.0
2021-03-01 10:35:00,34.34,34.41,34.34,34.4,41050.0,34.34,34.41,34.34,34.4,41050.0
2021-03-01 10:40:00,34.44,34.48,34.42,34.44,20485.0,34.44,34.48,34.42,34.44,20485.0
2021-03-01 10:45:00,34.42,34.44,34.39,34.39,13500.0,34.42,34.44,34.39,34.39,13500.0
2021-03-01 10:50:00,34.39,34.4,34.35,34.35,14190.0,34.39,34.4,34.35,34.35,14190.0
2021-03-01 10:55:00,34.33,34.37,34.27,34.3,20400.0,34.33,34.37,34.27,34.3,20400.0
2021-03-01 11:00:00,34.33,34.39,34.28,34.37,31750.0,34.33,34.39,34.28,34.37,31750.0
2021-03-01 11:05:00,34.37,34.37,34.34,34.35,13570.0,34.37,34.37,34.34,34.35,13570.0
2021-03-01 11:10:00,34.35,34.44,34.34,34.41,20570.0,34.35,34.44,34.34,34.41,20570.0
2021-03-01 11:15:00,34.42,34.46,34.4,34.4,39800.0,34.42,34.46,34.4,34.4,39800.0
2021-03-01 11:20:00,34.42,34.44,34.38,34.4,22260.0,34.42,34.44,34.38,34.4,22260.0
2021-03-01 11:25:00,34.41,34.41,34.36,34.37,14165.0,34.41,34.41,34.36,34.37,14165.0
2021-03-01 11:30:00,34.38,34.39,34.33,34.36,19400.0,34.38,34.39,34.33,34.36,19400.0
2021-03-01 11:35:00,34.35,34.39,34.34,34.36,18480.0,34.35,34.39,34.34,34.36,18480.0
2021-03-01 11:40:00,34.31,34.41,34.31,34.38,23765.0,34.31,34.41,34.31,34.38,23765.0
2021-03-01 11:45:00,34.39,34.45,34.38,34.45,9805.0,34.39,34.45,34.38,34.45,9805.0
2021-03-01 11:50:00,34.47,34.49,34.43,34.48,23500.0,34.47,34.49,34.43,34.48,23500.0
2021-03-01 11:55:00,34.48,34.59,34.48,34.56,57275.0,34.48,34.59,34.48,34.56,57275.0
2021-03-01 12:00:00,34.55,34.55,34.44,34.45,10330.0,34.55,34.55,34.44,34.45,10330.0
2021-03-01 12:05:00,34.46,34.48,34.44,34.48,12500.0,34.46,34.48,34.44,34.48,12500.0
2021-03-01 12:10:00,34.48,34.48,34.43,34.45,16115.0,34.48,34.48,34.43,34.45,16115.0
2021-03-01 12:15:00,34.42,34.43,34.38,34.4,20480.0,34.42,34.43,34.38,34.4,20480.0
2021-03-01 12:20:00,34.44,34.48,34.4,34.48,23600.0,34.44,34.48,34.4,34.48,23600.0
2021-03-01 12:25:00,34.45,34.48,34.44,34.45,21875.0,34.45,34.48,34.44,34.45,21875.0
2021-03-01 12:30:00,34.45,34.63,34.45,34.6,46475.0,34.45,34.63,34.45,34.6,46475.0
2021-03-01 12:35:00,34.61,34.62,34.57,34.57,15900.0,34.61,34.62,34.57,34.57,15900.0
2021-03-01 12:40:00,34.56,34.58,34.56,34.56,9165.0,34.56,34.58,34.56,34.56,9165.0
2021-03-01 12:45:00,34.56,34.58,34.54,34.58,12760.0,34.56,34.58,34.54,34.58,12760.0
2021-03-01 12:50:00,34.57,34.6,34.52,34.53,19450.0,34.57,34.6,34.52,34.53,19450.0
2021-03-01 12:55:00,34.52,34.52,34.49,34.51,17550.0,34.52,34.52,34.49,34.51,17550.0
2021-03-01 13:00:00,34.53,34.58,34.53,34.58,5000.0,34.53,34.58,34.53,34.58,5000.0
2021-03-01 13:05:00,34.59,34.6,34.56,34.57,17015.0,34.59,34.6,34.56,34.57,17015.0
2021-03-01 13:10:00,34.58,34.63,34.56,34.63,17235.0,34.58,34.63,34.56,34.63,17235.0
2021-03-01 13:15:00,34.6,34.63,34.6,34.62,6870.0,34.6,34.63,34.6,34.62,6870.0
2021-03-01 13:20:00,34.64,34.67,34.63,34.64,19925.0,34.64,34.67,34.63,34.64,19925.0
2021-03-01 13:25:00,34.64,34.66,34.64,34.64,5785.0,34.64,34.66,34.64,34.64,5785.0
2021-03-01 13:30:00,34.67,34.67,34.6,34.65,161295.0,34.67,34.67,34.6,34.65,161295.0
2021-03-01 13:35:00,34.66,34.67,34.64,34.65,21280.0,34.66,34.67,34.64,34.65,21280.0
2021-03-01 13:40:00,34.67,34.71,34.67,34.69,5005.0,34.67,34.71,34.67,34.69,5005.0
2021-03-01 13:45:00,34.67,34.67,34.63,34.66,19955.0,34.67,34.67,34.63,34.66,19955.0
2021-03-01 13:50:00,34.66,34.67,34.63,34.63,12090.0,34.66,34.67,34.63,34.63,12090.0
2021-03-01 13:55:00,34.63,34.64,34.61,34.63,11200.0,34.63,34.64,34.61,34.63,11200.0
2021-03-01 14:00:00,34.65,34.67,34.63,34.63,26680.0,34.65,34.67,34.63,34.63,26680.0
2021-03-01 14:05:00,34.63,34.71,34.63,34.68,77135.0,34.63,34.71,34.63,34.68,77135.0
2021-03-01 14:10:00,34.69,34.74,34.69,34.73,10665.0,34.69,34.74,34.69,34.73,10665.0
2021-03-01 14:15:00,34.73,34.73,34.65,34.67,31815.0,34.73,34.73,34.65,34.67,31815.0
2021-03-01 14:20:00,34.69,34.7,34.66,34.66,10620.0,34.69,34.7,34.66,34.66,10620.0
2021-03-01 14:25:00,34.68,34.7,34.67,34.7,6955.0,34.68,34.7,34.67,34.7,6955.0
2021-03-01 14:30:00,34.7,34.7,34.67,34.68,7185.0,34.7,34.7,34.67,34.68,7185.0
2021-03-01 14:35:00,34.69,34.7,34.67,34.68,13500.0,34.69,34.7,34.67,34.68,13500.0
2021-03-01 14:40:00,34.68,34.72,34.67,34.72,10400.0,34.68,34.72,34.67,34.72,10400.0
2021-03-01 14:45:00,34.72,34.72,34.69,34.69,16000.0,34.72,34.72,34.69,34.69,16000.0
2021-03-01 14:50:00,34.7,34.72,34.69,34.71,17250.0,34.7,34.72,34.69,34.71,17250.0
2021-03-01 14:55:00,34.72,34.73,34.69,34.7,9250.0,34.72,34.73,34.69,34.7,9250.0
2021-03-01 15:00:00,34.7,34.73,34.7,34.71,16090.0,34.7,34.73,34.7,34.71,16090.0
2021-03-01 15:05:00,34.71,34.74,34.68,34.69,15920.0,34.71,34.74,34.68,34.69,15920.0
2021-03-01 15:10:00,34.69,34.71,34.68,34.68,14610.0,34.69,34.71,34.68,34.68,14610.0
2021-03-01 15:15:00,34.69,34.69,34.61,34.65,21695.0,34.69,34.69,34.61,34.65,21695.0
2021-03-01 15:20:00,34.64,34.68,34.64,34.65,16645.0,34.64,34.68,34.64,34.65,16645.0
2021-03-01 15:25:00,34.66,34.66,34.64,34.65,28050.0,34.66,34.66,34.64,34.65,28050.0
2021-03-01 15:30:00,34.67,34.67,34.62,34.64,24275.0,34.67,34.67,34.62,34.64,24275.0
2021-03-01 15:35:00,34.64,34.67,34.64,34.65,32585.0,34.64,34.67,34.64,34.65,32585.0
2021-03-01 15:40:00,34.66,34.7,34.65,34.65,38130.0,34.66,34.7,34.65,34.65,38130.0
2021-03-01 15:45:00,34.65,34.69,34.64,34.64,42675.0,34.65,34.69,34.64,34.64,42675.0
2021-03-01 15:50:00,34.63,34.7,34.62,34.68,69980.0,34.63,34.7,34.62,34.68,69980.0
2021-03-01 15:55:00,34.69,34.7,34.62,34.67,200625.0,34.69,34.7,34.62,34.67,200625.0
2021-03-02 09:30:00,34.7,34.81,34.5,34.6,134395.0,34.7,34.81,34.5,34.6,134395.0
2021-03-02 09:35:00,34.6,34.61,34.47,34.5,20290.0,34.6,34.61,34.47,34.5,20290.0
2021-03-02 09:40:00,34.48,34.49,34.31,34.43,41855.0,34.48,34.49,34.31,34.43,41855.0
2021-03-02 09:45:00,34.43,34.46,34.38,34.4,37705.0,34.43,34.46,34.38,34.4,37705.0
2021-03-02 09:50:00,34.41,34.47,34.35,34.47,26320.0,34.41,34.47,34.35,34.47,26320.0
2021-03-02 09:55:00,34.53,34.59,34.48,34.5,14575.0,34.53,34.59,34.48,34.5,14575.0
2021-03-02 10:00:00,34.51,34.56,34.49,34.52,16500.0,34.51,34.56,34.49,34.52,16500.0
2021-03-02 10:05:00,34.54,34.62,34.54,34.58,22000.0,34.54,34.62,34.54,34.58,22000.0
2021-03-02 10:10:00,34.58,34.58,34.38,34.4,15455.0,34.58,34.58,34.38,34.4,15455.0
2021-03-02 10:15:00,34.45,34.48,34.37,34.38,15560.0,34.45,34.48,34.37,34.38,15560.0
2021-03-02 10:20:00,34.38,34.39,34.25,34.28,23095.0,34.38,34.39,34.25,34.28,23095.0
2021-03-02 10:25:00,34.24,34.28,34.2,34.25,33890.0,34.24,34.28,34.2,34.25,33890.0
2021-03-02 10:30:00,34.25,34.45,34.23,34.4,399020.0,34.25,34.45,34.23,34.4,399020.0
2021-03-02 10:35:00,34.4,34.45,34.37,34.38,18400.0,34.4,34.45,34.37,34.38,18400.0
2021-03-02 10:40:00,34.38,34.39,34.34,34.36,22180.0,34.38,34.39,34.34,34.36,22180.0
2021-03-02 10:45:00,34.37,34.62,34.33,34.58,181660.0,34.37,34.62,34.33,34.58,181660.0
2021-03-02 10:50:00,34.57,34.57,34.53,34.53,14500.0,34.57,34.57,34.53,34.53,14500.0
2021-03-02 10:55:00,34.56,34.62,34.54,34.58,16025.0,34.56,34.62,34.54,34.58,16025.0
2021-03-02 11:00:00,34.59,34.64,34.48,34.55,19000.0,34.59,34.64,34.48,34.55,19000.0
2021-03-02 11:05:00,34.61,34.72,34.61,34.71,25980.0,34.61,34.72,34.61,34.71,25980.0
2021-03-02 11:10:00,34.73,34.73,34.62,34.65,20625.0,34.73,34.73,34.62,34.65,20625.0
2021-03-02 11:15:00,34.62,34.62,34.5,34.55,18800.0,34.62,34.62,34.5,34.55,18800.0
2021-03-02 11:20:00,34.57,34.59,34.52,34.53,18500.0,34.57,34.59,34.52,34.53,18500.0
2021-03-02 11:25:00,34.52,34.68,34.5,34.65,35745.0,34.52,34.68,34.5,34.65,35745.0
2021-03-02 11:30:00,34.65,34.67,34.58,34.59,6500.0,34.65,34.67,34.58,34.59,6500.0
2021-03-02 11:35:00,34.56,34.62,34.56,34.59,173135.0,34.56,34.62,34.56,34.59,173135.0
2021-03-02 11:40:00,34.57,34.59,34.51,34.59,19335.0,34.57,34.59,34.51,34.59,19335.0
2021-03-02 11:45:00,34.6,34.63,34.54,34.6,19605.0,34.6,34.63,34.54,34.6,19605.0
2021-03-02 11:50:00,34.61,34.63,34.57,34.63,10855.0,34.61,34.63,34.57,34.63,10855.0
2021-03-02 11:55:00,34.63,34.66,34.62,34.63,19740.0,34.63,34.66,34.62,34.63,19740.0
2021-03-02 12:00:00,34.6,34.66,34.57,34.65,20330.0,34.6,34.66,34.57,34.65,20330.0
2021-03-02 12:05:00,34.65,34.68,34.6,34.63,22555.0,34.65,34.68,34.6,34.63,22555.0
2021-03-02 12:10:00,34.63,34.66,34.62,34.64,6230.0,34.63,34.66,34.62,34.64,6230.0
2021-03-02 12:15:00,34.65,34.72,34.64,34.71,34520.0,34.65,34.72,34.64,34.71,34520.0
2021-03-02 12:20:00,34.72,34.76,34.71,34.71,7735.0,34.72,34.76,34.71,34.71,7735.0
2021-03-02 12:25:00,34.73,34.76,34.7,34.76,4000.0,34.73,34.76,34.7,34.76,4000.0
2021-03-02 12:30:00,34.76,34.76,34.73,34.74,10055.0,34.76,34.76,34.73,34.74,10055.0
2021-03-02 12:35:00,34.75,34.82,34.74,34.81,33485.0,34.75,34.82,34.74,34.81,33485.0
2021-03-02 12:40:00,34.82,34.84,34.81,34.81,10195.0,34.82,34.84,34.81,34.81,10195.0
2021-03-02 12:45:00,34.82,34.83,34.78,34.78,4665.0,34.82,34.83,34.78,34.78,4665.0
2021-03-02 12:50:00,34.78,34.82,34.77,34.82,13995.0,34.78,34.82,34.77,34.82,13995.0
2021-03-02 12:55:00,34.84,34.86,34.82,34.83,19740.0,34.84,34.86,34.82,34.83,19740.0
2021-03-02 13:00:00,34.83,34.86,34.81,34.84,5500.0,34.83,34.86,34.81,34.84,5500.0
2021-03-02 13:05:00,34.88,34.89,34.83,34.85,9000.0,34.88,34.89,34.83,34.85,9000.0
2021-03-02 13:10:00,34.88,34.88,34.86,34.87,9915.0,34.88,34.88,34.86,34.87,9915.0
2021-03-02 13:15:00,34.88,34.88,34.8,34.8,10355.0,34.88,34.88,34.8,34.8,10355.0
2021-03-02 13:20:00,34.8,34.81,34.75,34.77,16715.0,34.8,34.81,34.75,34.77,16715.0
2021-03-02 13:25:00,34.78,34.81,34.75,34.81,30735.0,34.78,34.81,34.75,34.81,30735.0
2021-03-02 13:30:00,34.83,34.84,34.76,34.76,23445.0,34.83,34.84,34.76,34.76,23445.0
2021-03-02 13:35:00,34.78,34.83,34.77,34.83,16260.0,34.78,34.83,34.77,34.83,16260.0
2021-03-02 13:40:00,34.82,34.84,34.78,34.84,19645.0,34.82,34.84,34.78,34.84,19645.0
2021-03-02 13:45:00,34.83,34.88,34.82,34.88,15955.0,34.83,34.88,34.82,34.88,15955.0
2021-03-02 13:50:00,34.86,34.87,34.82,34.82,12160.0,34.86,34.87,34.82,34.82,12160.0
2021-03-02 13:55:00,34.81,34.82,34.77,34.77,24520.0,34.81,34.82,34.77,34.77,24520.0
2021-03-02 14:00:00,34.76,34.81,34.76,34.79,20510.0,34.76,34.81,34.76,34.79,20510.0
2021-03-02 14:05:00,34.79,34.79,34.74,34.75,10945.0,34.79,34.79,34.74,34.75,10945.0
2021-03-02 14:10:00,34.73,34.74,34.7,34.7,30930.0,34.73,34.74,34.7,34.7,30930.0
2021-03-02 14:15:00,34.7,34.72,34.67,34.68,16500.0,34.7,34.72,34.67,34.68,16500.0
2021-03-02 14:20:00,34.69,34.82,34.69,34.77,120325.0,34.69,34.82,34.69,34.77,120325.0
2021-03-02 14:25:00,34.76,34.76,34.68,34.7,66280.0,34.76,34.76,34.68,34.7,66280.0
2021-03-02 14:30:00,34.71,34.72,34.69,34.7,38995.0,34.71,34.72,34.69,34.7,38995.0
2021-03-02 14:35:00,34.7,34.77,34.68,34.77,96905.0,34.7,34.77,34.68,34.77,96905.0
2021-03-02 14:40:00,34.77,34.78,34.72,34.74,60960.0,34.77,34.78,34.72,34.74,60960.0
2021-03-02 14:45:00,34.72,34.78,34.72,34.78,9450.0,34.72,34.78,34.72,34.78,9450.0
2021-03-02 14:50:00,34.77,34.84,34.77,34.83,27155.0,34.77,34.84,34.77,34.83,27155.0
2021-03-02 14:55:00,34.86,34.89,34.86,34.87,17935.0,34.86,34.89,34.86,34.87,17935.0
2021-03-02 15:00:00,34.86,34.93,34.86,34.89,36870.0,34.86,34.93,34.86,34.89,36870.0
2021-03-02 15:05:00,34.89,34.93,34.88,34.9,36465.0,34.89,34.93,34.88,34.9,36465.0
2021-03-02 15:10:00,34.91,34.96,34.87,34.87,31030.0,34.91,34.96,34.87,34.87,31030.0
2021-03-02 15:15:00,34.88,34.88,34.74,34.74,46640.0,34.88,34.88,34.74,34.74,46640.0
2021-03-02 15:20:00,34.74,34.74,34.7,34.71,61965.0,34.74,34.74,34.7,34.71,61965.0
2021-03-02 15:25:00,34.72,34.78,34.7,34.74,144860.0,34.72,34.78,34.7,34.74,144860.0
2021-03-02 15:30:00,34.74,34.79,34.71,34.75,61005.0,34.74,34.79,34.71,34.75,61005.0
2021-03-02 15:35:00,34.75,34.82,34.68,34.77,198085.0,34.75,34.82,34.68,34.77,198085.0
2021-03-02 15:40:00,34.75,34.77,34.73,34.77,67645.0,34.75,34.77,34.73,34.77,67645.0
2021-03-02 15:45:00,34.78,34.8,34.68,34.71,107835.0,34.78,34.8,34.68,34.71,107835.0
2021-03-02 15:50:00,34.73,34.75,34.62,34.65,454800.0,34.73,34.75,34.62,34.65,454800.0
2021-03-02 15:55:00,34.64,34.72,34.64,34.64,599160.0,34.64,34.72,34.64,34.64,599160.0
2021-03-03 09:30:00,34.7,34.72,34.52,34.52,149480.0,34.7,34.72,34.52,34.52,149480.0
2021-03-03 09:35:00,34.48,34.55,34.33,34.4,166110.0,34.48,34.55,34.33,34.4,166110.0
2021-03-03 09:40:00,34.41,34.46,34.18,34.37,238825.0,34.41,34.46,34.18,34.37,238825.0
2021-03-03 09:45:00,34.32,34.65,34.23,34.57,223060.0,34.32,34.65,34.23,34.57,223060.0
2021-03-03 09:50:00,34.57,34.59,34.48,34.5,40990.0,34.57,34.59,34.48,34.5,40990.0
2021-03-03 09:55:00,34.46,34.48,34.26,34.26,69010.0,34.46,34.48,34.26,34.26,69010.0
2021-03-03 10:00:00,34.32,34.44,34.3,34.32,167960.0,34.32,34.44,34.3,34.32,167960.0
2021-03-03 10:05:00,34.28,34.32,34.17,34.2,40585.0,34.28,34.32,34.17,34.2,40585.0
2021-03-03 10:10:00,34.16,34.23,34.06,34.08,123795.0,34.16,34.23,34.06,34.08,123795.0
2021-03-03 10:15:00,34.09,34.14,33.99,34.04,72355.0,34.09,34.14,33.99,34.04,72355.0
2021-03-03 10:20:00,34.04,34.08,33.95,34.01,47645.0,34.04,34.08,33.95,34.01,47645.0
2021-03-03 10:25:00,34.04,34.32,34.04,34.27,427555.0,34.04,34.32,34.04,34.27,427555.0
2021-03-03 10:30:00,34.27,34.3,34.1,34.15,199365.0,34.27,34.3,34.1,34.15,199365.0
2021-03-03 10:35:00,34.19,34.22,34.14,34.21,85080.0,34.19,34.22,34.14,34.21,85080.0
2021-03-03 10:40:00,34.21,34.21,34.09,34.1,83490.0,34.21,34.21,34.09,34.1,83490.0
2021-03-03 10:45:00,34.09,34.24,34.07,34.14,40285.0,34.09,34.24,34.07,34.14,40285.0
2021-03-03 10:50:00,34.14,34.2,34.12,34.15,79445.0,34.14,34.2,34.12,34.15,79445.0
2021-03-03 10:55:00,34.16,34.3,34.16,34.28,72460.0,34.16,34.3,34.16,34.28,72460.0
2021-03-03 11:00:00,34.26,34.34,34.25,34.31,44305.0,34.26,34.34,34.25,34.31,44305.0
2021-03-03 11:05:00,34.32,34.45,34.26,34.38,138820.0,34.32,34.45,34.26,34.38,138820.0
2021-03-03 11:10:00,34.38,34.43,34.34,34.36,62430.0,34.38,34.43,34.34,34.36,62430.0
2021-03-03 11:15:00,34.39,34.42,34.32,34.37,184860.0,34.39,34.42,34.32,34.37,184860.0
2021-03-03 11:20:00,34.37,34.41,34.33,34.37,47250.0,34.37,34.41,34.33,34.37,47250.0
2021-03-03 11:25:00,34.38,34.43,34.37,34.4,45035.0,34.38,34.43,34.37,34.4,45035.0
2021-03-03 11:30:00,34.41,34.47,34.4,34.42,26500.0,34.41,34.47,34.4,34.42,26500.0
2021-03-03 11:35:00,34.41,34.41,34.29,34.3,34315.0,34.41,34.41,34.29,34.3,34315.0
2021-03-03 11:40:00,34.3,34.32,34.2,34.21,62275.0,34.3,34.32,34.2,34.21,62275.0
2021-03-03 11:45:00,34.22,34.23,34.15,34.18,30210.0,34.22,34.23,34.15,34.18,30210.0
2021-03-03 11:50:00,34.18,34.26,34.17,34.22,33800.0,34.18,34.26,34.17,34.22,33800.0
2021-03-03 11:55:00,34.22,34.22,34.16,34.18,34795.0,34.22,34.22,34.16,34.18,34795.0
2021-03-03 12:00:00,34.17,34.2,34.14,34.16,39725.0,34.17,34.2,34.14,34.16,39725.0
2021-03-03 12:05:00,34.16,34.17,34.15,34.16,25905.0,34.16,34.17,34.15,34.16,25905.0
2021-03-03 12:10:00,34.16,34.25,34.15,34.22,48265.0,34.16,34.25,34.15,34.22,48265.0
2021-03-03 12:15:00,34.21,34.21,34.11,34.11,57835.0,34.21,34.21,34.11,34.11,57835.0
2021-03-03 12:20:00,34.11,34.11,33.93,33.96,159235.0,34.11,34.11,33.93,33.96,159235.0
2021-03-03 12:25:00,33.93,33.94,33.84,33.92,52235.0,33.93,33.94,33.84,33.92,52235.0
2021-03-03 12:30:00,33.92,33.95,33.89,33.89,32175.0,33.92,33.95,33.89,33.89,32175.0
2021-03-03 12:35:00,33.88,33.9,33.83,33.88,100730.0,33.88,33.9,33.83,33.88,100730.0
2021-03-03 12:40:00,33.85,33.9,33.84,33.88,39075.0,33.85,33.9,33.84,33.88,39075.0
2021-03-03 12:45:00,33.87,33.9,33.84,33.89,49950.0,33.87,33.9,33.84,33.89,49950.0
2021-03-03 12:50:00,33.9,34.14,33.89,33.98,279640.0,33.9,34.14,33.89,33.98,279640.0
2021-03-03 12:55:00,33.98,34.02,33.89,33.89,51295.0,33.98,34.02,33.89,33.89,51295.0
2021-03-03 13:00:00,33.89,33.92,33.82,33.85,49065.0,33.89,33.92,33.82,33.85,49065.0
2021-03-03 13:05:00,33.84,33.87,33.77,33.78,41760.0,33.84,33.87,33.77,33.78,41760.0
2021-03-03 13:10:00,33.78,33.86,33.78,33.82,56050.0,33.78,33.86,33.78,33.82,56050.0
2021-03-03 13:15:00,33.81,33.93,33.76,33.93,44165.0,33.81,33.93,33.76,33.93,44165.0
2021-03-03 13:20:00,33.94,33.98,33.92,33.95,29950.0,33.94,33.98,33.92,33.95,29950.0
2021-03-03 13:25:00,33.95,33.97,33.92,33.92,33885.0,33.95,33.97,33.92,33.92,33885.0
2021-03-03 13:30:00,33.9,33.9,33.84,33.84,26150.0,33.9,33.9,33.84,33.84,26150.0
2021-03-03 13:35:00,33.85,33.9,33.81,33.83,42730.0,33.85,33.9,33.81,33.83,42730.0
2021-03-03 13:40:00,33.82,33.82,33.74,33.74,34675.0,33.82,33.82,33.74,33.74,34675.0
2021-03-03 13:45:00,33.76,33.88,33.7,33.8,158025.0,33.76,33.88,33.7,33.8,158025.0
2021-03-03 13:50:00,33.8,33.9,33.8,33.8,27505.0,33.8,33.9,33.8,33.8,27505.0
2021-03-03 13:55:00,33.8,33.83,33.78,33.81,54690.0,33.8,33.83,33.78,33.81,54690.0
2021-03-03 14:00:00,33.81,33.82,33.74,33.74,39885.0,33.81,33.82,33.74,33.74,39885.0
2021-03-03 14:05:00,33.76,33.76,33.72,33.73,73550.0,33.76,33.76,33.72,33.73,73550.0
2021-03-03 14:10:00,33.73,33.79,33.71,33.76,33815.0,33.73,33.79,33.71,33.76,33815.0
2021-03-03 14:15:00,33.75,33.76,33.7,33.71,131240.0,33.75,33.76,33.7,33.71,131240.0
2021-03-03 14:20:00,33.74,33.84,33.65,33.82,328740.0,33.74,33.84,33.65,33.82,328740.0
2021-03-03 14:25:00,33.82,33.84,33.74,33.8,106485.0,33.82,33.84,33.74,33.8,106485.0
2021-03-03 14:30:00,33.8,33.87,33.77,33.85,66625.0,33.8,33.87,33.77,33.85,66625.0
2021-03-03 14:35:00,33.84,33.95,33.84,33.95,46120.0,33.84,33.95,33.84,33.95,46120.0
2021-03-03 14:40:00,33.93,34.01,33.93,33.99,56205.0,33.93,34.01,33.93,33.99,56205.0
2021-03-03 14:45:00,33.99,33.99,33.89,33.95,60100.0,33.99,33.99,33.89,33.95,60100.0
2021-03-03 14:50:00,33.97,34.04,33.94,34.0,50020.0,33.97,34.04,33.94,34.0,50020.0
2021-03-03 14:55:00,34.01,34.01,33.96,33.99,53200.0,34.01,34.01,33.96,33.99,53200.0
2021-03-03 15:00:00,33.98,33.98,33.92,33.93,81835.0,33.98,33.98,33.92,33.93,81835.0
2021-03-03 15:05:00,33.93,33.94,33.88,33.91,79425.0,33.93,33.94,33.88,33.91,79425.0
2021-03-03 15:10:00,33.91,34.22,33.91,34.11,438875.0,33.91,34.22,33.91,34.11,438875.0
2021-03-03 15:15:00,34.11,34.12,34.01,34.12,102825.0,34.11,34.12,34.01,34.12,102825.0
2021-03-03 15:20:00,34.1,34.1,33.88,33.94,55340.0,34.1,34.1,33.88,33.94,55340.0
2021-03-03 15:25:00,33.95,33.97,33.84,33.95,67395.0,33.95,33.97,33.84,33.95,67395.0
2021-03-03 15:30:00,33.95,34.03,33.94,33.99,171265.0,33.95,34.03,33.94,33.99,171265.0
2021-03-03 15:35:00,33.98,34.0,33.94,33.97,93915.0,33.98,34.0,33.94,33.97,93915.0
2021-03-03 15:40:00,33.97,34.03,33.96,33.99,124595.0,33.97,34.03,33.96,33.99,124595.0
2021-03-03 15:45:00,33.99,34.1,33.99,34.02,91165.0,33.99,34.1,33.99,34.02,91165.0
2021-03-03 15:50:00,34.05,34.14,33.94,34.05,327600.0,34.05,34.14,33.94,34.05,327600.0
2021-03-03 15:55:00,34.03,34.07,33.96,33.98,331345.0,34.03,34.07,33.96,33.98,331345.0
2021-03-04 09:30:00,33.38,33.57,33.2,33.55,305515.0,33.38,33.57,33.2,33.55,305515.0
2021-03-04 09:35:00,33.46,33.75,33.41,33.66,183080.0,33.46,33.75,33.41,33.66,183080.0
2021-03-04 09:40:00,33.61,33.68,33.51,33.68,73935.0,33.61,33.68,33.51,33.68,73935.0
2021-03-04 09:45:00,33.63,33.63,33.15,33.27,96525.0,33.63,33.63,33.15,33.27,96525.0
2021-03-04 09:50:00,33.27,33.42,33.14,33.28,304685.0,33.27,33.42,33.14,33.28,304685.0
2021-03-04 09:55:00,33.28,33.3,33.2,33.25,69760.0,33.28,33.3,33.2,33.25,69760.0
2021-03-04 10:00:00,33.26,33.31,33.15,33.17,317920.0,33.26,33.31,33.15,33.17,317920.0
2021-03-04 10:05:00,33.17,33.2,33.08,33.15,166585.0,33.17,33.2,33.08,33.15,166585.0
2021-03-04 10:10:00,33.14,33.18,33.05,33.1,117710.0,33.14,33.18,33.05,33.1,117710.0
2021-03-04 10:15:00,33.09,33.1,32.86,32.88,128760.0,33.09,33.1,32.86,32.88,128760.0
2021-03-04 10:20:00,32.88,33.15,32.86,33.12,339590.0,32.88,33.15,32.86,33.12,339590.0
2021-03-04 10:25:00,33.1,33.11,32.92,32.94,105715.0,33.1,33.11,32.92,32.94,105715.0
2021-03-04 10:30:00,32.93,33.01,32.92,32.97,68625.0,32.93,33.01,32.92,32.97,68625.0
2021-03-04 10:35:00,32.94,33.32,32.93,33.3,385650.0,32.94,33.32,32.93,33.3,385650.0
2021-03-04 10:40:00,33.34,33.34,33.06,33.06,88655.0,33.34,33.34,33.06,33.06,88655.0
2021-03-04 10:45:00,33.03,33.22,33.03,33.16,72565.0,33.03,33.22,33.03,33.16,72565.0
2021-03-04 10:50:00,33.16,33.22,32.97,32.98,68850.0,33.16,33.22,32.97,32.98,68850.0
2021-03-04 10:55:00,32.99,33.06,32.95,32.96,225365.0,32.99,33.06,32.95,32.96,225365.0
2021-03-04 11:00:00,32.99,33.18,32.96,33.15,89275.0,32.99,33.18,32.96,33.15,89275.0
2021-03-04 11:05:00,33.12,33.13,33.01,33.06,64020.0,33.12,33.13,33.01,33.06,64020.0
2021-03-04 11:10:00,33.07,33.07,32.97,32.99,170610.0,33.07,33.07,32.97,32.99,170610.0
2021-03-04 11:15:00,32.99,33.14,32.98,33.12,133315.0,32.99,33.14,32.98,33.12,133315.0
2021-03-04 11:20:00,33.11,33.12,33.06,33.1,65310.0,33.11,33.12,33.06,33.1,65310.0
2021-03-04 11:25:00,33.11,33.13,32.96,33.01,83080.0,33.11,33.13,32.96,33.01,83080.0
2021-03-04 11:30:00,33.01,33.22,33.01,33.13,293500.0,33.01,33.22,33.01,33.13,293500.0
2021-03-04 11:35:00,33.15,33.29,33.14,33.21,79345.0,33.15,33.29,33.14,33.21,79345.0
2021-03-04 11:40:00,33.21,33.4,33.17,33.31,51100.0,33.21,33.4,33.17,33.31,51100.0
2021-03-04 11:45:00,33.29,33.41,33.28,33.35,40710.0,33.29,33.41,33.28,33.35,40710.0
2021-03-04 11:50:00,33.39,33.39,33.3,33.33,28495.0,33.39,33.39,33.3,33.33,28495.0
2021-03-04 11:55:00,33.28,33.28,33.2,33.2,36845.0,33.28,33.28,33.2,33.2,36845.0
2021-03-04 12:00:00,33.22,33.25,33.18,33.18,39320.0,33.22,33.25,33.18,33.18,39320.0
2021-03-04 12:05:00,33.2,33.2,33.07,33.11,53155.0,33.2,33.2,33.07,33.11,53155.0
2021-03-04 12:10:00,33.11,33.14,33.0,33.01,74155.0,33.11,33.14,33.0,33.01,74155.0
2021-03-04 12:15:00,33.01,33.12,32.97,32.99,73375.0,33.01,33.12,32.97,32.99,73375.0
2021-03-04 12:20:00,32.99,33.02,32.75,32.78,370080.0,32.99,33.02,32.75,32.78,370080.0
2021-03-04 12:25:00,32.78,32.79,32.61,32.66,188090.0,32.78,32.79,32.61,32.66,188090.0
2021-03-04 12:30:00,32.66,32.68,32.43,32.49,162280.0,32.66,32.68,32.43,32.49,162280.0
2021-03-04 12:35:00,32.49,32.58,32.44,32.58,67240.0,32.49,32.58,32.44,32.58,67240.0
2021-03-04 12:40:00,32.6,32.65,32.52,32.6,158345.0,32.6,32.65,32.52,32.6,158345.0
2021-03-04 12:45:00,32.6,32.61,32.44,32.45,148000.0,32.6,32.61,32.44,32.45,148000.0
2021-03-04 12:50:00,32.41,32.58,32.38,32.49,182400.0,32.41,32.58,32.38,32.49,182400.0
2021-03-04 12:55:00,32.49,32.61,32.43,32.57,255795.0,32.49,32.61,32.43,32.57,255795.0
2021-03-04 13:00:00,32.56,32.61,32.51,32.54,48170.0,32.56,32.61,32.51,32.54,48170.0
2021-03-04 13:05:00,32.53,32.54,32.38,32.52,104860.0,32.53,32.54,32.38,32.52,104860.0
2021-03-04 13:10:00,32.5,32.54,32.42,32.47,158980.0,32.5,32.54,32.42,32.47,158980.0
2021-03-04 13:15:00,32.47,32.54,32.45,32.53,91845.0,32.47,32.54,32.45,32.53,91845.0
2021-03-04 13:20:00,32.53,32.54,32.45,32.52,86460.0,32.53,32.54,32.45,32.52,86460.0
2021-03-04 13:25:00,32.5,32.69,32.47,32.67,182245.0,32.5,32.69,32.47,32.67,182245.0
2021-03-04 13:30:00,32.68,32.71,32.62,32.66,254950.0,32.68,32.71,32.62,32.66,254950.0
2021-03-04 13:35:00,32.68,32.76,32.63,32.73,99110.0,32.68,32.76,32.63,32.73,99110.0
2021-03-04 13:40:00,32.73,32.79,32.67,32.72,183730.0,32.73,32.79,32.67,32.72,183730.0
2021-03-04 13:45:00,32.74,32.75,32.61,32.66,296295.0,32.74,32.75,32.61,32.66,296295.0
2021-03-04 13:50:00,32.63,32.71,32.43,32.47,143875.0,32.63,32.71,32.43,32.47,143875.0
2021-03-04 13:55:00,32.46,32.62,32.46,32.52,202795.0,32.46,32.62,32.46,32.52,202795.0
2021-03-04 14:00:00,32.52,32.62,32.52,32.59,126300.0,32.52,32.62,32.52,32.59,126300.0
2021-03-04 14:05:00,32.58,32.73,32.55,32.7,88485.0,32.58,32.73,32.55,32.7,88485.0
2021-03-04 14:10:00,32.69,32.69,32.45,32.46,54750.0,32.69,32.69,32.45,32.46,54750.0
2021-03-04 14:15:00,32.43,32.47,32.33,32.41,90210.0,32.43,32.47,32.33,32.41,90210.0
2021-03-04 14:20:00,32.44,32.75,32.4,32.72,165570.0,32.44,32.75,32.4,32.72,165570.0
2021-03-04 14:25:00,32.71,32.84,32.7,32.77,80290.0,32.71,32.84,32.7,32.77,80290.0
2021-03-04 14:30:00,32.79,32.89,32.73,32.81,86465.0,32.79,32.89,32.73,32.81,86465.0
2021-03-04 14:35:00,32.8,32.8,32.69,32.72,62805.0,32.8,32.8,32.69,32.72,62805.0
2021-03-04 14:40:00,32.71,32.82,32.69,32.8,54485.0,32.71,32.82,32.69,32.8,54485.0
2021-03-04 14:45:00,32.79,33.01,32.74,32.9,102645.0,32.79,33.01,32.74,32.9,102645.0
2021-03-04 14:50:00,32.9,32.9,32.72,32.85,56205.0,32.9,32.9,32.72,32.85,56205.0
2021-03-04 14:55:00,32.86,32.89,32.76,32.77,69530.0,32.86,32.89,32.76,32.77,69530.0
2021-03-04 15:00:00,32.77,32.8,32.57,32.62,72805.0,32.77,32.8,32.57,32.62,72805.0
2021-03-04 15:05:00,32.6,32.71,32.58,32.62,57115.0,32.6,32.71,32.58,32.62,57115.0
2021-03-04 15:10:00,32.6,32.68,32.58,32.65,99010.0,32.6,32.68,32.58,32.65,99010.0
2021-03-04 15:15:00,32.65,32.7,32.61,32.65,76960.0,32.65,32.7,32.61,32.65,76960.0
2021-03-04 15:20:00,32.65,32.82,32.61,32.78,476325.0,32.65,32.82,32.61,32.78,476325.0
2021-03-04 15:25:00,32.78,32.93,32.76,32.86,104100.0,32.78,32.93,32.76,32.86,104100.0
2021-03-04 15:30:00,32.86,32.94,32.84,32.88,109385.0,32.86,32.94,32.84,32.88,109385.0
2021-03-04 15:35:00,32.85,32.89,32.59,32.67,99075.0,32.85,32.89,32.59,32.67,99075.0
2021-03-04 15:40:00,32.66,32.86,32.62,32.8,237375.0,32.66,32.86,32.62,32.8,237375.0
2021-03-04 15:45:00,32.79,32.85,32.69,32.7,186710.0,32.79,32.85,32.69,32.7,186710.0
2021-03-04 15:50:00,32.72,32.86,32.65,32.78,431680.0,32.72,32.86,32.65,32.78,431680.0
2021-03-04 15:55:00,32.77,32.86,32.63,32.78,594605.0,32.77,32.86,32.63,32.78,594605.0
2021-03-05 09:30:00,33.06,33.2,32.92,33.0,364305.0,33.06,33.2,32.92,33.0,364305.0
2021-03-05 09:35:00,32.95,32.95,32.62,32.63,16960.0,32.95,32.95,32.62,32.63,16960.0
2021-03-05 09:40:00,32.62,32.86,32.61,32.7,67270.0,32.62,32.86,32.61,32.7,67270.0
2021-03-05 09:45:00,32.78,32.78,32.65,32.68,60730.0,32.78,32.78,32.65,32.68,60730.0
2021-03-05 09:50:00,32.62,32.72,32.56,32.6,56485.0,32.62,32.72,32.56,32.6,56485.0
2021-03-05 09:55:00,32.56,32.68,32.43,32.6,69710.0,32.56,32.68,32.43,32.6,69710.0
2021-03-05 10:00:00,32.66,32.87,32.58,32.83,449510.0,32.66,32.87,32.58,32.83,449510.0
2021-03-05 10:05:00,32.84,32.91,32.75,32.8,89365.0,32.84,32.91,32.75,32.8,89365.0
2021-03-05 10:10:00,32.8,32.82,32.48,32.55,22905.0,32.8,32.82,32.48,32.55,22905.0
2021-03-05 10:15:00,32.57,32.68,32.44,32.59,37380.0,32.57,32.68,32.44,32.59,37380.0
2021-03-05 10:20:00,32.59,32.64,32.43,32.47,107155.0,32.59,32.64,32.43,32.47,107155.0
2021-03-05 10:25:00,32.49,32.6,32.38,32.38,40935.0,32.49,32.6,32.38,32.38,40935.0
2021-03-05 10:30:00,32.43,32.46,32.32,32.41,99620.0,32.43,32.46,32.32,32.41,99620.0
2021-03-05 10:35:00,32.4,32.56,32.38,32.49,39050.0,32.4,32.56,32.38,32.49,39050.0
2021-03-05 10:40:00,32.51,32.57,32.45,32.52,24175.0,32.51,32.57,32.45,32.52,24175.0
2021-03-05 10:45:00,32.47,32.51,32.39,32.47,50220.0,32.47,32.51,32.39,32.47,50220.0
2021-03-05 10:50:00,32.47,32.63,32.44,32.61,45545.0,32.47,32.63,32.44,32.61,45545.0
2021-03-05 10:55:00,32.59,32.65,32.47,32.54,37845.0,32.59,32.65,32.47,32.54,37845.0
2021-03-05 11:00:00,32.54,32.61,32.5,32.58,23895.0,32.54,32.61,32.5,32.58,23895.0
2021-03-05 11:05:00,32.58,32.61,32.48,32.48,39790.0,32.58,32.61,32.48,32.48,39790.0
2021-03-05 11:10:00,32.48,32.65,32.46,32.5,229045.0,32.48,32.65,32.46,32.5,229045.0
2021-03-05 11:15:00,32.47,32.49,32.34,32.42,77210.0,32.47,32.49,32.34,32.42,77210.0
2021-03-05 11:20:00,32.4,32.4,32.24,32.25,55490.0,32.4,32.4,32.24,32.25,55490.0
2021-03-05 11:25:00,32.25,32.35,32.23,32.34,191195.0,32.25,32.35,32.23,32.34,191195.0
2021-03-05 11:30:00,32.36,32.63,32.32,32.55,298565.0,32.36,32.63,32.32,32.55,298565.0
2021-03-05 11:35:00,32.54,32.65,32.52,32.59,28830.0,32.54,32.65,32.52,32.59,28830.0
2021-03-05 11:40:00,32.58,32.66,32.44,32.66,53215.0,32.58,32.66,32.44,32.66,53215.0
2021-03-05 11:45:00,32.65,32.7,32.61,32.64,27465.0,32.65,32.7,32.61,32.64,27465.0
2021-03-05 11:50:00,32.57,32.63,32.52,32.53,24180.0,32.57,32.63,32.52,32.53,24180.0
2021-03-05 11:55:00,32.49,32.69,32.49,32.66,31000.0,32.49,32.69,32.49,32.66,31000.0
2021-03-05 12:00:00,32.67,32.85,32.62,32.8,31235.0,32.67,32.85,32.62,32.8,31235.0
2021-03-05 12:05:00,32.81,32.85,32.76,32.77,9645.0,32.81,32.85,32.76,32.77,9645.0
2021-03-05 12:10:00,32.7,32.8,32.67,32.75,17635.0,32.7,32.8,32.67,32.75,17635.0
2021-03-05 12:15:00,32.77,32.86,32.76,32.86,16800.0,32.77,32.86,32.76,32.86,16800.0
2021-03-05 12:20:00,32.85,33.0,32.83,33.0,19695.0,32.85,33.0,32.83,33.0,19695.0
2021-03-05 12:25:00,32.98,33.02,32.89,33.02,86085.0,32.98,33.02,32.89,33.02,86085.0
2021-03-05 12:30:00,32.99,33.08,32.97,33.08,18865.0,32.99,33.08,32.97,33.08,18865.0
2021-03-05 12:35:00,33.03,33.13,32.97,33.13,21605.0,33.03,33.13,32.97,33.13,21605.0
2021-03-05 12:40:00,33.08,33.2,33.08,33.2,14040.0,33.08,33.2,33.08,33.2,14040.0
2021-03-05 12:45:00,33.2,33.28,33.18,33.27,24260.0,33.2,33.28,33.18,33.27,24260.0
2021-03-05 12:50:00,33.24,33.24,33.1,33.1,24010.0,33.24,33.24,33.1,33.1,24010.0
2021-03-05 12:55:00,33.11,33.2,33.1,33.14,10625.0,33.11,33.2,33.1,33.14,10625.0
2021-03-05 13:00:00,33.16,33.2,33.03,33.05,5500.0,33.16,33.2,33.03,33.05,5500.0
2021-03-05 13:05:00,33.08,33.27,33.07,33.21,13525.0,33.08,33.27,33.07,33.21,13525.0
2021-03-05 13:10:00,33.21,33.26,33.16,33.22,11500.0,33.21,33.26,33.16,33.22,11500.0
2021-03-05 13:15:00,33.23,33.36,33.23,33.33,13690.0,33.23,33.36,33.23,33.33,13690.0
2021-03-05 13:20:00,33.32,33.41,33.26,33.4,20730.0,33.32,33.41,33.26,33.4,20730.0
2021-03-05 13:25:00,33.44,33.49,33.4,33.48,33765.0,33.44,33.49,33.4,33.48,33765.0
2021-03-05 13:30:00,33.49,33.52,33.4,33.41,20145.0,33.49,33.52,33.4,33.41,20145.0
2021-03-05 13:35:00,33.46,33.54,33.42,33.54,13250.0,33.46,33.54,33.42,33.54,13250.0
2021-03-05 13:40:00,33.54,33.58,33.48,33.48,23575.0,33.54,33.58,33.48,33.48,23575.0
2021-03-05 13:45:00,33.5,33.53,33.45,33.51,19455.0,33.5,33.53,33.45,33.51,19455.0
2021-03-05 13:50:00,33.5,33.54,33.4,33.43,16310.0,33.5,33.54,33.4,33.43,16310.0
2021-03-05 13:55:00,33.43,33.54,33.43,33.54,19375.0,33.43,33.54,33.43,33.54,19375.0
2021-03-05 14:00:00,33.54,33.56,33.46,33.47,18840.0,33.54,33.56,33.46,33.47,18840.0
2021-03-05 14:05:00,33.44,33.47,33.38,33.47,30955.0,33.44,33.47,33.38,33.47,30955.0
2021-03-05 14:10:00,33.43,33.46,33.41,33.44,17265.0,33.43,33.46,33.41,33.44,17265.0
2021-03-05 14:15:00,33.49,33.5,33.41,33.41,16130.0,33.49,33.5,33.41,33.41,16130.0
2021-03-05 14:20:00,33.37,33.44,33.36,33.42,20100.0,33.37,33.44,33.36,33.42,20100.0
2021-03-05 14:25:00,33.45,33.53,33.45,33.53,12060.0,33.45,33.53,33.45,33.53,12060.0
2021-03-05 14:30:00,33.54,33.63,33.53,33.63,30405.0,33.54,33.63,33.53,33.63,30405.0
2021-03-05 14:35:00,33.64,33.64,33.57,33.57,34465.0,33.64,33.64,33.57,33.57,34465.0
2021-03-05 14:40:00,33.57,33.57,33.43,33.43,32750.0,33.57,33.57,33.43,33.43,32750.0
2021-03-05 14:45:00,33.45,33.51,33.44,33.48,32390.0,33.45,33.51,33.44,33.48,32390.0
2021-03-05 14:50:00,33.49,33.54,33.45,33.49,30315.0,33.49,33.54,33.45,33.49,30315.0
2021-03-05 14:55:00,33.49,33.57,33.47,33.52,23770.0,33.49,33.57,33.47,33.52,23770.0
2021-03-05 15:00:00,33.54,33.61,33.54,33.61,33600.0,33.54,33.61,33.54,33.61,33600.0
2021-03-05 15:05:00,33.61,33.62,33.51,33.52,34000.0,33.61,33.62,33.51,33.52,34000.0
2021-03-05 15:10:00,33.51,33.51,33.43,33.47,30475.0,33.51,33.51,33.43,33.47,30475.0
2021-03-05 15:15:00,33.51,33.54,33.42,33.46,21230.0,33.51,33.54,33.42,33.46,21230.0
2021-03-05 15:20:00,33.44,33.53,33.42,33.5,39820.0,33.44,33.53,33.42,33.5,39820.0
2021-03-05 15:25:00,33.5,33.55,33.48,33.51,26750.0,33.5,33.55,33.48,33.51,26750.0
2021-03-05 15:30:00,33.52,33.56,33.46,33.46,37475.0,33.52,33.56,33.46,33.46,37475.0
2021-03-05 15:35:00,33.47,33.53,33.47,33.51,40350.0,33.47,33.53,33.47,33.51,40350.0
2021-03-05 15:40:00,33.5,33.5,33.4,33.44,46055.0,33.5,33.5,33.4,33.44,46055.0
2021-03-05 15:45:00,33.42,33.5,33.37,33.48,62700.0,33.42,33.5,33.37,33.48,62700.0
2021-03-05 15:50:00,33.49,33.5,33.4,33.44,106790.0,33.49,33.5,33.4,33.44,106790.0
2021-03-05 15:55:00,33.45,33.55,33.45,33.51,226590.0,33.45,33.55,33.45,33.51,226590.0
2021-03-08 09:30:00,33.59,33.65,33.4,33.45,161610.0,33.59,33.65,33.4,33.45,161610.0
2021-03-08 09:35:00,33.49,33.62,33.42,33.62,28095.0,33.49,33.62,33.42,33.62,28095.0
2021-03-08 09:40:00,33.65,33.71,33.58,33.58,54595.0,33.65,33.71,33.58,33.58,54595.0
2021-03-08 09:45:00,33.65,33.85,33.62,33.71,77300.0,33.65,33.85,33.62,33.71,77300.0
2021-03-08 09:50:00,33.71,33.81,33.58,33.81,38305.0,33.71,33.81,33.58,33.81,38305.0
2021-03-08 09:55:00,33.78,33.84,33.53,33.6,52595.0,33.78,33.84,33.53,33.6,52595.0
2021-03-08 10:00:00,33.72,33.72,33.46,33.55,36255.0,33.72,33.72,33.46,33.55,36255.0
2021-03-08 10:05:00,33.58,33.84,33.58,33.82,44875.0,33.58,33.84,33.58,33.82,44875.0
2021-03-08 10:10:00,33.79,33.91,33.78,33.91,24795.0,33.79,33.91,33.78,33.91,24795.0
2021-03-08 10:15:00,33.93,34.01,33.88,33.99,160765.0,33.93,34.01,33.88,33.99,160765.0
2021-03-08 10:20:00,33.99,34.03,33.89,33.89,28630.0,33.99,34.03,33.89,33.89,28630.0
2021-03-08 10:25:00,33.87,34.1,33.87,34.1,28220.0,33.87,34.1,33.87,34.1,28220.0
2021-03-08 10:30:00,34.08,34.16,34.08,34.09,38300.0,34.08,34.16,34.08,34.09,38300.0
2021-03-08 10:35:00,34.11,34.12,33.96,33.96,32685.0,34.11,34.12,33.96,33.96,32685.0
2021-03-08 10:40:00,33.95,34.1,33.94,34.09,20280.0,33.95,34.1,33.94,34.09,20280.0
2021-03-08 10:45:00,34.11,34.12,34.02,34.08,66965.0,34.11,34.12,34.02,34.08,66965.0
2021-03-08 10:50:00,34.06,34.08,33.93,33.93,21600.0,34.06,34.08,33.93,33.93,21600.0
2021-03-08 10:55:00,33.92,33.98,33.9,33.95,20015.0,33.92,33.98,33.9,33.95,20015.0
2021-03-08 11:00:00,33.94,34.01,33.93,33.97,24235.0,33.94,34.01,33.93,33.97,24235.0
2021-03-08 11:05:00,33.97,34.02,33.93,33.97,23000.0,33.97,34.02,33.93,33.97,23000.0
2021-03-08 11:10:00,33.9,33.92,33.8,33.84,45130.0,33.9,33.92,33.8,33.84,45130.0
2021-03-08 11:15:00,33.84,33.89,33.79,33.86,47425.0,33.84,33.89,33.79,33.86,47425.0
2021-03-08 11:20:00,33.9,34.05,33.9,34.05,25095.0,33.9,34.05,33.9,34.05,25095.0
2021-03-08 11:25:00,34.04,34.08,33.92,33.96,21410.0,34.04,34.08,33.92,33.96,21410.0
2021-03-08 11:30:00,33.89,33.91,33.81,33.91,37380.0,33.89,33.91,33.81,33.91,37380.0
2021-03-08 11:35:00,33.88,33.93,33.85,33.91,45720.0,33.88,33.93,33.85,33.91,45720.0
2021-03-08 11:40:00,33.85,33.92,33.85,33.87,44555.0,33.85,33.92,33.85,33.87,44555.0
2021-03-08 11:45:00,33.86,33.93,33.86,33.92,27485.0,33.86,33.93,33.86,33.92,27485.0
2021-03-08 11:50:00,33.92,33.92,33.82,33.86,30705.0,33.92,33.92,33.82,33.86,30705.0
2021-03-08 11:55:00,33.82,33.88,33.72,33.73,19075.0,33.82,33.88,33.72,33.73,19075.0
2021-03-08 12:00:00,33.72,33.78,33.7,33.7,31070.0,33.72,33.78,33.7,33.7,31070.0
2021-03-08 12:05:00,33.68,33.79,33.66,33.79,57745.0,33.68,33.79,33.66,33.79,57745.0
2021-03-08 12:10:00,33.8,33.81,33.73,33.73,23810.0,33.8,33.81,33.73,33.73,23810.0
2021-03-08 12:15:00,33.68,33.89,33.66,33.81,324780.0,33.68,33.89,33.66,33.81,324780.0
2021-03-08 12:20:00,33.84,33.93,33.82,33.9,17505.0,33.84,33.93,33.82,33.9,17505.0
2021-03-08 12:25:00,33.9,33.95,33.85,33.94,17000.0,33.9,33.95,33.85,33.94,17000.0
2021-03-08 12:30:00,33.93,33.94,33.88,33.93,12710.0,33.93,33.94,33.88,33.93,12710.0
2021-03-08 12:35:00,33.95,33.98,33.94,33.95,10635.0,33.95,33.98,33.94,33.95,10635.0
2021-03-08 12:40:00,33.95,33.98,33.93,33.95,8500.0,33.95,33.98,33.93,33.95,8500.0
2021-03-08 12:45:00,33.95,34.01,33.94,34.0,34895.0,33.95,34.01,33.94,34.0,34895.0
2021-03-08 12:50:00,34.0,34.06,33.96,34.0,11450.0,34.0,34.06,33.96,34.0,11450.0
2021-03-08 12:55:00,34.0,34.0,33.92,33.92,26970.0,34.0,34.0,33.92,33.92,26970.0
2021-03-08 13:00:00,33.9,33.95,33.88,33.92,43415.0,33.9,33.95,33.88,33.92,43415.0
2021-03-08 13:05:00,33.93,33.95,33.9,33.91,18495.0,33.93,33.95,33.9,33.91,18495.0
2021-03-08 13:10:00,33.9,33.94,33.86,33.94,22635.0,33.9,33.94,33.86,33.94,22635.0
2021-03-08 13:15:00,33.92,33.95,33.88,33.91,13190.0,33.92,33.95,33.88,33.91,13190.0
2021-03-08 13:20:00,33.91,33.93,33.86,33.86,14000.0,33.91,33.93,33.86,33.86,14000.0
2021-03-08 13:25:00,33.87,33.9,33.82,33.82,18320.0,33.87,33.9,33.82,33.82,18320.0
2021-03-08 13:30:00,33.85,33.85,33.74,33.75,11165.0,33.85,33.85,33.74,33.75,11165.0
2021-03-08 13:35:00,33.74,33.79,33.73,33.74,26085.0,33.74,33.79,33.73,33.74,26085.0
2021-03-08 13:40:00,33.73,33.75,33.62,33.62,25510.0,33.73,33.75,33.62,33.62,25510.0
2021-03-08 13:45:00,33.64,33.66,33.59,33.6,24180.0,33.64,33.66,33.59,33.6,24180.0
2021-03-08 13:50:00,33.6,33.61,33.49,33.6,37910.0,33.6,33.61,33.49,33.6,37910.0
2021-03-08 13:55:00,33.57,33.58,33.5,33.54,16230.0,33.57,33.58,33.5,33.54,16230.0
2021-03-08 14:00:00,33.53,33.57,33.49,33.52,19695.0,33.53,33.57,33.49,33.52,19695.0
2021-03-08 14:05:00,33.54,33.72,33.49,33.63,150565.0,33.54,33.72,33.49,33.63,150565.0
2021-03-08 14:10:00,33.62,33.71,33.62,33.67,18450.0,33.62,33.71,33.62,33.67,18450.0
2021-03-08 14:15:00,33.7,33.74,33.63,33.66,42110.0,33.7,33.74,33.63,33.66,42110.0
2021-03-08 14:20:00,33.64,33.71,33.64,33.71,32890.0,33.64,33.71,33.64,33.71,32890.0
2021-03-08 14:25:00,33.69,33.75,33.68,33.7,15600.0,33.69,33.75,33.68,33.7,15600.0
2021-03-08 14:30:00,33.72,33.74,33.7,33.71,15080.0,33.72,33.74,33.7,33.71,15080.0
2021-03-08 14:35:00,33.71,33.73,33.64,33.69,16870.0,33.71,33.73,33.64,33.69,16870.0
2021-03-08 14:40:00,33.64,33.65,33.44,33.47,28555.0,33.64,33.65,33.44,33.47,28555.0
2021-03-08 14:45:00,33.49,33.51,33.42,33.44,33310.0,33.49,33.51,33.42,33.44,33310.0
2021-03-08 14:50:00,33.44,33.48,33.42,33.48,35295.0,33.44,33.48,33.42,33.48,35295.0
2021-03-08 14:55:00,33.45,33.51,33.45,33.49,29180.0,33.45,33.51,33.45,33.49,29180.0
2021-03-08 15:00:00,33.49,33.49,33.38,33.41,38290.0,33.49,33.49,33.38,33.41,38290.0
2021-03-08 15:05:00,33.38,33.42,33.34,33.39,39715.0,33.38,33.42,33.34,33.39,39715.0
2021-03-08 15:10:00,33.39,33.42,33.35,33.39,31775.0,33.39,33.42,33.35,33.39,31775.0
2021-03-08 15:15:00,33.41,33.42,33.23,33.27,62305.0,33.41,33.42,33.23,33.27,62305.0
2021-03-08 15:20:00,33.26,33.35,33.26,33.34,35470.0,33.26,33.35,33.26,33.34,35470.0
2021-03-08 15:25:00,33.35,33.36,33.26,33.27,56200.0,33.35,33.36,33.26,33.27,56200.0
2021-03-08 15:30:00,33.27,33.36,33.26,33.32,53555.0,33.27,33.36,33.26,33.32,53555.0
2021-03-08 15:35:00,33.32,33.37,33.31,33.33,51825.0,33.32,33.37,33.31,33.33,51825.0
2021-03-08 15:40:00,33.34,33.42,33.26,33.35,240515.0,33.34,33.42,33.26,33.35,240515.0
2021-03-08 15:45:00,33.36,33.4,33.22,33.25,67445.0,33.36,33.4,33.22,33.25,67445.0
2021-03-08 15:50:00,33.26,33.33,33.25,33.29,101540.0,33.26,33.33,33.25,33.29,101540.0
2021-03-08 15:55:00,33.28,33.36,33.22,33.24,329400.0,33.28,33.36,33.22,33.24,329400.0
2021-03-09 09:30:00,34.14,34.63,34.05,34.63,211360.0,34.14,34.63,34.05,34.63,211360.0
2021-03-09 09:35:00,34.63,34.68,34.54,34.59,47220.0,34.63,34.68,34.54,34.59,47220.0
2021-03-09 09:40:00,34.6,34.7,34.54,34.67,31700.0,34.6,34.7,34.54,34.67,31700.0
2021-03-09 09:45:00,34.68,34.72,34.58,34.68,43660.0,34.68,34.72,34.58,34.68,43660.0
2021-03-09 09:50:00,34.73,34.82,34.67,34.82,21185.0,34.73,34.82,34.67,34.82,21185.0
2021-03-09 09:55:00,34.8,34.8,34.65,34.71,36780.0,34.8,34.8,34.65,34.71,36780.0
2021-03-09 10:00:00,34.7,34.9,34.58,34.81,37525.0,34.7,34.9,34.58,34.81,37525.0
2021-03-09 10:05:00,34.82,34.85,34.77,34.78,23605.0,34.82,34.85,34.77,34.78,23605.0
2021-03-09 10:10:00,34.77,34.85,34.71,34.76,27770.0,34.77,34.85,34.71,34.76,27770.0
2021-03-09 10:15:00,34.81,34.9,34.81,34.83,47605.0,34.81,34.9,34.81,34.83,47605.0
2021-03-09 10:20:00,34.83,34.85,34.8,34.82,35615.0,34.83,34.85,34.8,34.82,35615.0
2021-03-09 10:25:00,34.82,34.83,34.72,34.72,31985.0,34.82,34.83,34.72,34.72,31985.0
2021-03-09 10:30:00,34.74,34.75,34.63,34.67,259125.0,34.74,34.75,34.63,34.67,259125.0
2021-03-09 10:35:00,34.63,34.75,34.63,34.75,15465.0,34.63,34.75,34.63,34.75,15465.0
2021-03-09 10:40:00,34.77,34.87,34.76,34.81,24265.0,34.77,34.87,34.76,34.81,24265.0
2021-03-09 10:45:00,34.84,34.9,34.75,34.75,19455.0,34.84,34.9,34.75,34.75,19455.0
2021-03-09 10:50:00,34.73,34.75,34.66,34.68,58075.0,34.73,34.75,34.66,34.68,58075.0
2021-03-09 10:55:00,34.68,34.75,34.66,34.73,7625.0,34.68,34.75,34.66,34.73,7625.0
2021-03-09 11:00:00,34.74,34.76,34.64,34.71,81335.0,34.74,34.76,34.64,34.71,81335.0
2021-03-09 11:05:00,34.73,34.74,34.69,34.72,15420.0,34.73,34.74,34.69,34.72,15420.0
2021-03-09 11:10:00,34.72,34.76,34.67,34.76,9975.0,34.72,34.76,34.67,34.76,9975.0
2021-03-09 11:15:00,34.73,34.82,34.72,34.82,34645.0,34.73,34.82,34.72,34.82,34645.0
2021-03-09 11:20:00,34.81,34.87,34.79,34.79,15545.0,34.81,34.87,34.79,34.79,15545.0
2021-03-09 11:25:00,34.83,34.9,34.83,34.9,20180.0,34.83,34.9,34.83,34.9,20180.0
2021-03-09 11:30:00,34.92,34.97,34.9,34.97,26790.0,34.92,34.97,34.9,34.97,26790.0
2021-03-09 11:35:00,34.96,34.96,34.89,34.9,12000.0,34.96,34.96,34.89,34.9,12000.0
2021-03-09 11:40:00,34.91,34.96,34.91,34.92,9225.0,34.91,34.96,34.91,34.92,9225.0
2021-03-09 11:45:00,34.93,34.93,34.86,34.88,6650.0,34.93,34.93,34.86,34.88,6650.0
2021-03-09 11:50:00,34.88,34.94,34.88,34.89,27575.0,34.88,34.94,34.88,34.89,27575.0
2021-03-09 11:55:00,34.88,34.94,34.88,34.89,10560.0,34.88,34.94,34.88,34.89,10560.0
2021-03-09 12:00:00,34.85,34.98,34.85,34.98,21345.0,34.85,34.98,34.85,34.98,21345.0
2021-03-09 12:05:00,34.99,35.13,34.98,35.12,126655.0,34.99,35.13,34.98,35.12,126655.0
2021-03-09 12:10:00,35.12,35.15,35.1,35.15,21485.0,35.12,35.15,35.1,35.15,21485.0
2021-03-09 12:15:00,35.13,35.16,35.1,35.11,18330.0,35.13,35.16,35.1,35.11,18330.0
2021-03-09 12:20:00,35.07,35.15,35.04,35.11,34685.0,35.07,35.15,35.04,35.11,34685.0
2021-03-09 12:25:00,35.1,35.1,35.06,35.09,10755.0,35.1,35.1,35.06,35.09,10755.0
2021-03-09 12:30:00,35.08,35.13,35.07,35.12,15050.0,35.08,35.13,35.07,35.12,15050.0
2021-03-09 12:35:00,35.12,35.13,35.1,35.11,5555.0,35.12,35.13,35.1,35.11,5555.0
2021-03-09 12:40:00,35.11,35.11,35.06,35.09,47290.0,35.11,35.11,35.06,35.09,47290.0
2021-03-09 12:45:00,35.09,35.09,35.04,35.04,8970.0,35.09,35.09,35.04,35.04,8970.0
2021-03-09 12:50:00,35.01,35.01,34.95,34.95,12885.0,35.01,35.01,34.95,34.95,12885.0
2021-03-09 12:55:00,34.95,34.95,34.91,34.94,19905.0,34.95,34.95,34.91,34.94,19905.0
2021-03-09 13:00:00,34.94,35.0,34.94,34.98,28540.0,34.94,35.0,34.94,34.98,28540.0
2021-03-09 13:05:00,34.98,35.0,34.93,35.0,78875.0,34.98,35.0,34.93,35.0,78875.0
2021-03-09 13:10:00,34.99,35.01,34.97,35.01,17235.0,34.99,35.01,34.97,35.01,17235.0
2021-03-09 13:15:00,35.01,35.05,34.94,34.97,16360.0,35.01,35.05,34.94,34.97,16360.0
2021-03-09 13:20:00,34.95,35.0,34.92,34.96,10695.0,34.95,35.0,34.92,34.96,10695.0
2021-03-09 13:25:00,34.96,34.97,34.89,34.89,34565.0,34.96,34.97,34.89,34.89,34565.0
2021-03-09 13:30:00,34.89,35.0,34.88,34.94,16075.0,34.89,35.0,34.88,34.94,16075.0
2021-03-09 13:35:00,34.95,34.99,34.93,34.96,6500.0,34.95,34.99,34.93,34.96,6500.0
2021-03-09 13:40:00,34.98,35.02,34.96,35.02,13550.0,34.98,35.02,34.96,35.02,13550.0
2021-03-09 13:45:00,35.0,35.01,34.97,34.97,13840.0,35.0,35.01,34.97,34.97,13840.0
2021-03-09 13:50:00,34.97,34.98,34.94,34.95,14445.0,34.97,34.98,34.94,34.95,14445.0
2021-03-09 13:55:00,34.98,35.06,34.98,35.06,23130.0,34.98,35.06,34.98,35.06,23130.0
2021-03-09 14:00:00,35.06,35.08,35.01,35.05,11500.0,35.06,35.08,35.01,35.05,11500.0
2021-03-09 14:05:00,35.06,35.09,35.0,35.02,133835.0,35.06,35.09,35.0,35.02,133835.0
2021-03-09 14:10:00,35.01,35.03,34.98,35.0,35650.0,35.01,35.03,34.98,35.0,35650.0
2021-03-09 14:15:00,34.99,35.0,34.93,34.93,25265.0,34.99,35.0,34.93,34.93,25265.0
2021-03-09 14:20:00,34.95,34.99,34.94,34.96,9255.0,34.95,34.99,34.94,34.96,9255.0
2021-03-09 14:25:00,34.99,34.99,34.93,34.94,9000.0,34.99,34.99,34.93,34.94,9000.0
2021-03-09 14:30:00,34.95,34.98,34.93,34.93,16535.0,34.95,34.98,34.93,34.93,16535.0
2021-03-09 14:35:00,34.97,35.0,34.96,34.97,12625.0,34.97,35.0,34.96,34.97,12625.0
2021-03-09 14:40:00,34.97,35.01,34.96,35.0,18750.0,34.97,35.01,34.96,35.0,18750.0
2021-03-09 14:45:00,35.01,35.02,34.97,34.99,12500.0,35.01,35.02,34.97,34.99,12500.0
2021-03-09 14:50:00,34.99,35.06,34.99,35.04,18285.0,34.99,35.06,34.99,35.04,18285.0
2021-03-09 14:55:00,35.04,35.07,34.98,34.98,14360.0,35.04,35.07,34.98,34.98,14360.0
2021-03-09 15:00:00,35.0,35.05,34.98,35.04,20815.0,35.0,35.05,34.98,35.04,20815.0
2021-03-09 15:05:00,35.04,35.09,35.04,35.09,37675.0,35.04,35.09,35.04,35.09,37675.0
2021-03-09 15:10:00,35.07,35.14,35.07,35.12,22880.0,35.07,35.14,35.07,35.12,22880.0
2021-03-09 15:15:00,35.11,35.14,35.1,35.13,21070.0,35.11,35.14,35.1,35.13,21070.0
2021-03-09 15:20:00,35.11,35.14,35.11,35.11,175825.0,35.11,35.14,35.11,35.11,175825.0
2021-03-09 15:25:00,35.12,35.17,35.11,35.15,40750.0,35.12,35.17,35.11,35.15,40750.0
2021-03-09 15:30:00,35.15,35.23,35.15,35.23,64685.0,35.15,35.23,35.15,35.23,64685.0
2021-03-09 15:35:00,35.22,35.22,35.14,35.19,84190.0,35.22,35.22,35.14,35.19,84190.0
2021-03-09 15:40:00,35.19,35.22,35.13,35.14,130645.0,35.19,35.22,35.13,35.14,130645.0
2021-03-09 15:45:00,35.13,35.22,35.12,35.21,154540.0,35.13,35.22,35.12,35.21,154540.0
2021-03-09 15:50:00,35.22,35.24,35.07,35.21,238880.0,35.22,35.24,35.07,35.21,238880.0
2021-03-09 15:55:00,35.22,35.22,35.09,35.16,443220.0,35.22,35.22,35.09,35.16,443220.0
2021-03-10 09:30:00,35.91,36.15,35.66,36.0,326220.0,35.91,36.15,35.66,36.0,326220.0
2021-03-10 09:35:00,36.0,36.12,35.82,35.87,46855.0,36.0,36.12,35.82,35.87,46855.0
2021-03-10 09:40:00,35.84,35.85,35.74,35.78,34115.0,35.84,35.85,35.74,35.78,34115.0
2021-03-10 09:45:00,35.86,35.87,35.72,35.72,38370.0,35.86,35.87,35.72,35.72,38370.0
2021-03-10 09:50:00,35.69,35.8,35.69,35.71,36730.0,35.69,35.8,35.69,35.71,36730.0
2021-03-10 09:55:00,35.75,35.82,35.57,35.6,216815.0,35.75,35.82,35.57,35.6,216815.0
2021-03-10 10:00:00,35.62,35.76,35.58,35.73,73920.0,35.62,35.76,35.58,35.73,73920.0
2021-03-10 10:05:00,35.69,35.79,35.56,35.58,100395.0,35.69,35.79,35.56,35.58,100395.0
2021-03-10 10:10:00,35.57,35.69,35.57,35.59,46410.0,35.57,35.69,35.57,35.59,46410.0
2021-03-10 10:15:00,35.58,35.68,35.54,35.62,120940.0,35.58,35.68,35.54,35.62,120940.0
2021-03-10 10:20:00,35.66,35.68,35.5,35.54,53630.0,35.66,35.68,35.5,35.54,53630.0
2021-03-10 10:25:00,35.49,35.5,35.37,35.37,53420.0,35.49,35.5,35.37,35.37,53420.0
2021-03-10 10:30:00,35.36,35.64,35.36,35.57,206495.0,35.36,35.64,35.36,35.57,206495.0
2021-03-10 10:35:00,35.54,35.54,35.32,35.36,68735.0,35.54,35.54,35.32,35.36,68735.0
2021-03-10 10:40:00,35.32,35.5,35.29,35.5,42650.0,35.32,35.5,35.29,35.5,42650.0
2021-03-10 10:45:00,35.52,35.55,35.51,35.51,25455.0,35.52,35.55,35.51,35.51,25455.0
2021-03-10 10:50:00,35.5,35.52,35.28,35.37,61025.0,35.5,35.52,35.28,35.37,61025.0
2021-03-10 10:55:00,35.35,35.57,35.34,35.57,30500.0,35.35,35.57,35.34,35.57,30500.0
2021-03-10 11:00:00,35.54,35.62,35.48,35.61,21535.0,35.54,35.62,35.48,35.61,21535.0
2021-03-10 11:05:00,35.6,35.6,35.49,35.49,22540.0,35.6,35.6,35.49,35.49,22540.0
2021-03-10 11:10:00,35.49,35.62,35.49,35.61,37265.0,35.49,35.62,35.49,35.61,37265.0
2021-03-10 11:15:00,35.61,35.64,35.6,35.63,25500.0,35.61,35.64,35.6,35.63,25500.0
2021-03-10 11:20:00,35.6,35.61,35.54,35.58,31925.0,35.6,35.61,35.54,35.58,31925.0
2021-03-10 11:25:00,35.6,35.63,35.56,35.56,46710.0,35.6,35.63,35.56,35.56,46710.0
2021-03-10 11:30:00,35.55,35.6,35.54,35.55,29045.0,35.55,35.6,35.54,35.55,29045.0
2021-03-10 11:35:00,35.54,35.58,35.51,35.54,18685.0,35.54,35.58,35.51,35.54,18685.0
2021-03-10 11:40:00,35.53,35.61,35.51,35.56,31665.0,35.53,35.61,35.51,35.56,31665.0
2021-03-10 11:45:00,35.56,35.67,35.56,35.66,14955.0,35.56,35.67,35.56,35.66,14955.0
2021-03-10 11:50:00,35.63,35.71,35.63,35.67,34000.0,35.63,35.71,35.63,35.67,34000.0
2021-03-10 11:55:00,35.66,35.69,35.6,35.62,17710.0,35.66,35.69,35.6,35.62,17710.0
2021-03-10 12:00:00,35.62,35.63,35.58,35.59,26780.0,35.62,35.63,35.58,35.59,26780.0
2021-03-10 12:05:00,35.59,35.61,35.58,35.61,27035.0,35.59,35.61,35.58,35.61,27035.0
2021-03-10 12:10:00,35.61,35.63,35.58,35.6,24225.0,35.61,35.63,35.58,35.6,24225.0
2021-03-10 12:15:00,35.62,35.65,35.57,35.63,35270.0,35.62,35.65,35.57,35.63,35270.0
2021-03-10 12:20:00,35.62,35.64,35.59,35.61,20170.0,35.62,35.64,35.59,35.61,20170.0
2021-03-10 12:25:00,35.61,35.61,35.51,35.53,29430.0,35.61,35.61,35.51,35.53,29430.0
2021-03-10 12:30:00,35.52,35.59,35.47,35.54,40130.0,35.52,35.59,35.47,35.54,40130.0
2021-03-10 12:35:00,35.52,35.54,35.37,35.4,181100.0,35.52,35.54,35.37,35.4,181100.0
2021-03-10 12:40:00,35.39,35.48,35.38,35.48,111700.0,35.39,35.48,35.38,35.48,111700.0
2021-03-10 12:45:00,35.47,35.68,35.46,35.68,42515.0,35.47,35.68,35.46,35.68,42515.0
2021-03-10 12:50:00,35.67,35.72,35.64,35.72,36305.0,35.67,35.72,35.64,35.72,36305.0
2021-03-10 12:55:00,35.71,35.71,35.57,35.64,64595.0,35.71,35.71,35.57,35.64,64595.0
2021-03-10 13:00:00,35.63,35.68,35.51,35.62,124470.0,35.63,35.68,35.51,35.62,124470.0
2021-03-10 13:05:00,35.62,35.72,35.57,35.72,50170.0,35.62,35.72,35.57,35.72,50170.0
2021-03-10 13:10:00,35.7,35.82,35.7,35.79,186465.0,35.7,35.82,35.7,35.79,186465.0
2021-03-10 13:15:00,35.81,35.83,35.75,35.79,91265.0,35.81,35.83,35.75,35.79,91265.0
2021-03-10 13:20:00,35.79,35.86,35.77,35.85,126900.0,35.79,35.86,35.77,35.85,126900.0
2021-03-10 13:25:00,35.8,35.87,35.79,35.87,198875.0,35.8,35.87,35.79,35.87,198875.0
2021-03-10 13:30:00,35.87,35.91,35.75,35.77,63300.0,35.87,35.91,35.75,35.77,63300.0
2021-03-10 13:35:00,35.79,35.8,35.58,35.7,64625.0,35.79,35.8,35.58,35.7,64625.0
2021-03-10 13:40:00,35.69,35.71,35.64,35.65,47070.0,35.69,35.71,35.64,35.65,47070.0
2021-03-10 13:45:00,35.65,35.75,35.61,35.75,96390.0,35.65,35.75,35.61,35.75,96390.0
2021-03-10 13:50:00,35.75,35.76,35.69,35.76,79600.0,35.75,35.76,35.69,35.76,79600.0
2021-03-10 13:55:00,35.75,35.78,35.71,35.77,37530.0,35.75,35.78,35.71,35.77,37530.0
2021-03-10 14:00:00,35.75,35.8,35.72,35.77,56010.0,35.75,35.8,35.72,35.77,56010.0
2021-03-10 14:05:00,35.79,35.82,35.75,35.75,24885.0,35.79,35.82,35.75,35.75,24885.0
2021-03-10 14:10:00,35.75,35.89,35.75,35.86,37000.0,35.75,35.89,35.75,35.86,37000.0
2021-03-10 14:15:00,35.86,35.89,35.83,35.87,16920.0,35.86,35.89,35.83,35.87,16920.0
2021-03-10 14:20:00,35.88,35.89,35.79,35.8,30555.0,35.88,35.89,35.79,35.8,30555.0
2021-03-10 14:25:00,35.79,35.86,35.79,35.85,86375.0,35.79,35.86,35.79,35.85,86375.0
2021-03-10 14:30:00,35.86,35.88,35.84,35.85,37425.0,35.86,35.88,35.84,35.85,37425.0
2021-03-10 14:35:00,35.85,35.87,35.82,35.85,50085.0,35.85,35.87,35.82,35.85,50085.0
2021-03-10 14:40:00,35.85,35.9,35.84,35.89,35770.0,35.85,35.9,35.84,35.89,35770.0
2021-03-10 14:45:00,35.91,36.01,35.88,36.0,113420.0,35.91,36.01,35.88,36.0,113420.0
2021-03-10 14:50:00,36.0,36.03,35.9,36.02,87080.0,36.0,36.03,35.9,36.02,87080.0
2021-03-10 14:55:00,36.0,36.05,35.99,36.04,60510.0,36.0,36.05,35.99,36.04,60510.0
2021-03-10 15:00:00,36.03,36.1,36.0,36.06,117965.0,36.03,36.1,36.0,36.06,117965.0
2021-03-10 15:05:00,36.06,36.11,36.01,36.11,84720.0,36.06,36.11,36.01,36.11,84720.0
2021-03-10 15:10:00,36.1,36.17,36.09,36.13,63200.0,36.1,36.17,36.09,36.13,63200.0
2021-03-10 15:15:00,36.13,36.22,36.12,36.22,58035.0,36.13,36.22,36.12,36.22,58035.0
2021-03-10 15:20:00,36.23,36.25,36.11,36.12,231750.0,36.23,36.25,36.11,36.12,231750.0
2021-03-10 15:25:00,36.13,36.16,36.03,36.12,276215.0,36.13,36.16,36.03,36.12,276215.0
2021-03-10 15:30:00,36.11,36.14,36.04,36.06,143865.0,36.11,36.14,36.04,36.06,143865.0
2021-03-10 15:35:00,36.07,36.18,36.06,36.14,169805.0,36.07,36.18,36.06,36.14,169805.0
2021-03-10 15:40:00,36.14,36.19,36.08,36.09,87415.0,36.14,36.19,36.08,36.09,87415.0
2021-03-10 15:45:00,36.1,36.16,36.07,36.16,123660.0,36.1,36.16,36.07,36.16,123660.0
2021-03-10 15:50:00,36.14,36.22,36.11,36.17,276695.0,36.14,36.22,36.11,36.17,276695.0
2021-03-10 15:55:00,36.17,36.2,36.06,36.12,848670.0,36.17,36.2,36.06,36.12,848670.0
2021-03-11 09:30:00,36.6,36.72,36.49,36.59,200280.0,36.6,36.72,36.49,36.59,200280.0
2021-03-11 09:35:00,36.53,36.62,36.44,36.61,36940.0,36.53,36.62,36.44,36.61,36940.0
2021-03-11 09:40:00,36.63,36.76,36.58,36.58,52930.0,36.63,36.76,36.58,36.58,52930.0
2021-03-11 09:45:00,36.6,36.67,36.5,36.54,34950.0,36.6,36.67,36.5,36.54,34950.0
2021-03-11 09:50:00,36.54,36.57,36.46,36.57,38010.0,36.54,36.57,36.46,36.57,38010.0
2021-03-11 09:55:00,36.55,36.65,36.54,36.63,25525.0,36.55,36.65,36.54,36.63,25525.0
2021-03-11 10:00:00,36.67,36.83,36.66,36.82,61115.0,36.67,36.83,36.66,36.82,61115.0
2021-03-11 10:05:00,36.79,36.83,36.64,36.7,60445.0,36.79,36.83,36.64,36.7,60445.0
2021-03-11 10:10:00,36.73,36.87,36.72,36.85,28180.0,36.73,36.87,36.72,36.85,28180.0
2021-03-11 10:15:00,36.84,36.91,36.75,36.78,22700.0,36.84,36.91,36.75,36.78,22700.0
2021-03-11 10:20:00,36.75,36.97,36.74,36.88,98945.0,36.75,36.97,36.74,36.88,98945.0
2021-03-11 10:25:00,36.88,36.94,36.82,36.82,32640.0,36.88,36.94,36.82,36.82,32640.0
2021-03-11 10:30:00,36.86,37.01,36.83,36.97,69260.0,36.86,37.01,36.83,36.97,69260.0
2021-03-11 10:35:00,36.97,37.06,36.95,37.01,43595.0,36.97,37.06,36.95,37.01,43595.0
2021-03-11 10:40:00,37.04,37.12,37.01,37.09,33565.0,37.04,37.12,37.01,37.09,33565.0
2021-03-11 10:45:00,37.1,37.1,37.03,37.09,26935.0,37.1,37.1,37.03,37.09,26935.0
2021-03-11 10:50:00,37.09,37.11,37.02,37.02,44500.0,37.09,37.11,37.02,37.02,44500.0
2021-03-11 10:55:00,37.02,37.02,36.96,37.0,25720.0,37.02,37.02,36.96,37.0,25720.0
2021-03-11 11:00:00,37.01,37.01,36.93,36.95,40750.0,37.01,37.01,36.93,36.95,40750.0
2021-03-11 11:05:00,36.97,37.09,36.96,37.06,64865.0,36.97,37.09,36.96,37.06,64865.0
2021-03-11 11:10:00,37.04,37.1,37.01,37.1,33150.0,37.04,37.1,37.01,37.1,33150.0
2021-03-11 11:15:00,37.1,37.18,37.1,37.15,69945.0,37.1,37.18,37.1,37.15,69945.0
2021-03-11 11:20:00,37.17,37.25,37.16,37.21,51985.0,37.17,37.25,37.16,37.21,51985.0
2021-03-11 11:25:00,37.21,37.25,37.19,37.22,92090.0,37.21,37.25,37.19,37.22,92090.0
2021-03-11 11:30:00,37.23,37.3,37.23,37.27,69165.0,37.23,37.3,37.23,37.27,69165.0
2021-03-11 11:35:00,37.27,37.39,37.27,37.39,37285.0,37.27,37.39,37.27,37.39,37285.0
2021-03-11 11:40:00,37.39,37.39,37.24,37.24,31445.0,37.39,37.39,37.24,37.24,31445.0
2021-03-11 11:45:00,37.25,37.28,37.22,37.25,32320.0,37.25,37.28,37.22,37.25,32320.0
2021-03-11 11:50:00,37.25,37.31,37.22,37.29,121895.0,37.25,37.31,37.22,37.29,121895.0
2021-03-11 11:55:00,37.29,37.31,37.25,37.26,121430.0,37.29,37.31,37.25,37.26,121430.0
2021-03-11 12:00:00,37.26,37.34,37.24,37.25,174390.0,37.26,37.34,37.24,37.25,174390.0
2021-03-11 12:05:00,37.27,37.28,37.22,37.25,46155.0,37.27,37.28,37.22,37.25,46155.0
2021-03-11 12:10:00,37.26,37.28,37.23,37.28,33320.0,37.26,37.28,37.23,37.28,33320.0
2021-03-11 12:15:00,37.26,37.28,37.24,37.25,21520.0,37.26,37.28,37.24,37.25,21520.0
2021-03-11 12:20:00,37.25,37.28,37.2,37.22,28605.0,37.25,37.28,37.2,37.22,28605.0
2021-03-11 12:25:00,37.22,37.23,37.15,37.22,31895.0,37.22,37.23,37.15,37.22,31895.0
2021-03-11 12:30:00,37.22,37.24,37.17,37.17,42005.0,37.22,37.24,37.17,37.17,42005.0
2021-03-11 12:35:00,37.17,37.18,37.13,37.16,28065.0,37.17,37.18,37.13,37.16,28065.0
2021-03-11 12:40:00,37.14,37.15,37.11,37.12,16380.0,37.14,37.15,37.11,37.12,16380.0
2021-03-11 12:45:00,37.13,37.15,37.1,37.12,32350.0,37.13,37.15,37.1,37.12,32350.0
2021-03-11 12:50:00,37.13,37.14,37.03,37.04,15520.0,37.13,37.14,37.03,37.04,15520.0
2021-03-11 12:55:00,37.05,37.13,37.04,37.11,18000.0,37.05,37.13,37.04,37.11,18000.0
2021-03-11 13:00:00,37.1,37.24,37.08,37.24,19540.0,37.1,37.24,37.08,37.24,19540.0
2021-03-11 13:05:00,37.25,37.25,37.2,37.2,21495.0,37.25,37.25,37.2,37.2,21495.0
2021-03-11 13:10:00,37.18,37.25,37.15,37.22,24885.0,37.18,37.25,37.15,37.22,24885.0
2021-03-11 13:15:00,37.22,37.24,37.19,37.21,25330.0,37.22,37.24,37.19,37.21,25330.0
2021-03-11 13:20:00,37.18,37.19,37.07,37.08,12000.0,37.18,37.19,37.07,37.08,12000.0
2021-03-11 13:25:00,37.06,37.08,37.01,37.03,36370.0,37.06,37.08,37.01,37.03,36370.0
2021-03-11 13:30:00,37.03,37.23,36.97,36.98,386000.0,37.03,37.23,36.97,36.98,386000.0
2021-03-11 13:35:00,36.99,37.15,36.99,37.15,90025.0,36.99,37.15,36.99,37.15,90025.0
2021-03-11 13:40:00,37.19,37.19,37.09,37.12,38085.0,37.19,37.19,37.09,37.12,38085.0
2021-03-11 13:45:00,37.13,37.17,37.11,37.15,18900.0,37.13,37.17,37.11,37.15,18900.0
2021-03-11 13:50:00,37.17,37.2,37.11,37.17,16320.0,37.17,37.2,37.11,37.17,16320.0
2021-03-11 13:55:00,37.19,37.19,37.12,37.18,32395.0,37.19,37.19,37.12,37.18,32395.0
2021-03-11 14:00:00,37.21,37.24,37.19,37.22,41255.0,37.21,37.24,37.19,37.22,41255.0
2021-03-11 14:05:00,37.23,37.34,37.21,37.27,40340.0,37.23,37.34,37.21,37.27,40340.0
2021-03-11 14:10:00,37.27,37.29,37.23,37.25,27500.0,37.27,37.29,37.23,37.25,27500.0
2021-03-11 14:15:00,37.26,37.33,37.24,37.29,28030.0,37.26,37.33,37.24,37.29,28030.0
2021-03-11 14:20:00,37.28,37.36,37.28,37.32,22500.0,37.28,37.36,37.28,37.32,22500.0
2021-03-11 14:25:00,37.33,37.36,37.31,37.34,42200.0,37.33,37.36,37.31,37.34,42200.0
2021-03-11 14:30:00,37.35,37.36,37.27,37.36,53725.0,37.35,37.36,37.27,37.36,53725.0
2021-03-11 14:35:00,37.37,37.43,37.34,37.43,75320.0,37.37,37.43,37.34,37.43,75320.0
2021-03-11 14:40:00,37.44,37.52,37.44,37.44,45855.0,37.44,37.52,37.44,37.44,45855.0
2021-03-11 14:45:00,37.44,37.45,37.36,37.36,39115.0,37.44,37.45,37.36,37.36,39115.0
2021-03-11 14:50:00,37.34,37.39,37.34,37.39,23875.0,37.34,37.39,37.34,37.39,23875.0
2021-03-11 14:55:00,37.37,37.42,37.35,37.4,42140.0,37.37,37.42,37.35,37.4,42140.0
2021-03-11 15:00:00,37.4,37.4,37.36,37.4,59685.0,37.4,37.4,37.36,37.4,59685.0
2021-03-11 15:05:00,37.4,37.42,37.35,37.4,47795.0,37.4,37.42,37.35,37.4,47795.0
2021-03-11 15:10:00,37.38,37.43,37.38,37.42,60075.0,37.38,37.43,37.38,37.42,60075.0
2021-03-11 15:15:00,37.41,37.45,37.4,37.44,39655.0,37.41,37.45,37.4,37.44,39655.0
2021-03-11 15:20:00,37.45,37.48,37.43,37.46,47900.0,37.45,37.48,37.43,37.46,47900.0
2021-03-11 15:25:00,37.45,37.47,37.36,37.38,274710.0,37.45,37.47,37.36,37.38,274710.0
2021-03-11 15:30:00,37.37,37.37,37.23,37.24,66625.0,37.37,37.37,37.23,37.24,66625.0
2021-03-11 15:35:00,37.24,37.29,37.2,37.29,65445.0,37.24,37.29,37.2,37.29,65445.0
2021-03-11 15:40:00,37.29,37.37,37.28,37.36,92430.0,37.29,37.37,37.28,37.36,92430.0
2021-03-11 15:45:00,37.36,37.36,37.33,37.35,101915.0,37.36,37.36,37.33,37.35,101915.0
2021-03-11 15:50:00,37.33,37.35,37.2,37.24,282140.0,37.33,37.35,37.2,37.24,282140.0
2021-03-11 15:55:00,37.26,37.51,37.26,37.51,889515.0,37.26,37.51,37.26,37.51,889515.0
2021-03-12 09:30:00,36.93,37.07,36.68,36.93,136555.0,36.93,37.07,36.68,36.93,136555.0
2021-03-12 09:35:00,36.87,36.95,36.68,36.78,149860.0,36.87,36.95,36.68,36.78,149860.0
2021-03-12 09:40:00,36.67,37.08,36.66,37.07,40950.0,36.67,37.08,36.66,37.07,40950.0
2021-03-12 09:45:00,37.02,37.16,36.95,37.13,56765.0,37.02,37.16,36.95,37.13,56765.0
2021-03-12 09:50:00,37.17,37.25,37.13,37.24,16725.0,37.17,37.25,37.13,37.24,16725.0
2021-03-12 09:55:00,37.17,37.18,37.09,37.14,20260.0,37.17,37.18,37.09,37.14,20260.0
2021-03-12 10:00:00,37.14,37.14,37.0,37.13,39585.0,37.14,37.14,37.0,37.13,39585.0
2021-03-12 10:05:00,37.18,37.18,37.05,37.12,69205.0,37.18,37.18,37.05,37.12,69205.0
2021-03-12 10:10:00,37.11,37.14,37.0,37.13,45750.0,37.11,37.14,37.0,37.13,45750.0
2021-03-12 10:15:00,37.11,37.21,37.09,37.19,52305.0,37.11,37.21,37.09,37.19,52305.0
2021-03-12 10:20:00,37.18,37.2,37.09,37.09,40505.0,37.18,37.2,37.09,37.09,40505.0
2021-03-12 10:25:00,37.14,37.14,37.01,37.14,43885.0,37.14,37.14,37.01,37.14,43885.0
2021-03-12 10:30:00,37.1,37.27,37.1,37.27,34845.0,37.1,37.27,37.1,37.27,34845.0
2021-03-12 10:35:00,37.2,37.27,37.17,37.27,28005.0,37.2,37.27,37.17,37.27,28005.0
2021-03-12 10:40:00,37.22,37.27,37.17,37.2,27500.0,37.22,37.27,37.17,37.2,27500.0
2021-03-12 10:45:00,37.18,37.25,37.17,37.23,26000.0,37.18,37.25,37.17,37.23,26000.0
2021-03-12 10:50:00,37.2,37.23,37.13,37.14,57330.0,37.2,37.23,37.13,37.14,57330.0
2021-03-12 10:55:00,37.17,37.27,37.15,37.23,36225.0,37.17,37.27,37.15,37.23,36225.0
2021-03-12 11:00:00,37.26,37.33,37.19,37.19,27945.0,37.26,37.33,37.19,37.19,27945.0
2021-03-12 11:05:00,37.21,37.31,37.18,37.26,24555.0,37.21,37.31,37.18,37.26,24555.0
2021-03-12 11:10:00,37.3,37.33,37.21,37.22,18750.0,37.3,37.33,37.21,37.22,18750.0
2021-03-12 11:15:00,37.23,37.29,37.2,37.25,35745.0,37.23,37.29,37.2,37.25,35745.0
2021-03-12 11:20:00,37.24,37.28,37.24,37.27,12575.0,37.24,37.28,37.24,37.27,12575.0
2021-03-12 11:25:00,37.27,37.28,37.22,37.26,13500.0,37.27,37.28,37.22,37.26,13500.0
2021-03-12 11:30:00,37.26,37.26,37.23,37.25,11035.0,37.26,37.26,37.23,37.25,11035.0
2021-03-12 11:35:00,37.24,37.31,37.19,37.31,22535.0,37.24,37.31,37.19,37.31,22535.0
2021-03-12 11:40:00,37.28,37.31,37.26,37.31,12000.0,37.28,37.31,37.26,37.31,12000.0
2021-03-12 11:45:00,37.27,37.29,37.22,37.27,23805.0,37.27,37.29,37.22,37.27,23805.0
2021-03-12 11:50:00,37.28,37.35,37.26,37.34,14405.0,37.28,37.35,37.26,37.34,14405.0
2021-03-12 11:55:00,37.3,37.32,37.25,37.31,22000.0,37.3,37.32,37.25,37.31,22000.0
2021-03-12 12:00:00,37.33,37.35,37.3,37.3,20500.0,37.33,37.35,37.3,37.3,20500.0
2021-03-12 12:05:00,37.34,37.41,37.33,37.41,25615.0,37.34,37.41,37.33,37.41,25615.0
2021-03-12 12:10:00,37.43,37.43,37.37,37.39,24550.0,37.43,37.43,37.37,37.39,24550.0
2021-03-12 12:15:00,37.39,37.45,37.39,37.41,23685.0,37.39,37.45,37.39,37.41,23685.0
2021-03-12 12:20:00,37.4,37.45,37.38,37.38,13820.0,37.4,37.45,37.38,37.38,13820.0
2021-03-12 12:25:00,37.4,37.4,37.34,37.39,23710.0,37.4,37.4,37.34,37.39,23710.0
2021-03-12 12:30:00,37.38,37.44,37.38,37.43,12085.0,37.38,37.44,37.38,37.43,12085.0
2021-03-12 12:35:00,37.44,37.45,37.38,37.4,33005.0,37.44,37.45,37.38,37.4,33005.0
2021-03-12 12:40:00,37.4,37.43,37.29,37.33,19290.0,37.4,37.43,37.29,37.33,19290.0
2021-03-12 12:45:00,37.29,37.32,37.26,37.28,7000.0,37.29,37.32,37.26,37.28,7000.0
2021-03-12 12:50:00,37.26,37.26,37.18,37.25,38350.0,37.26,37.26,37.18,37.25,38350.0
2021-03-12 12:55:00,37.25,37.27,37.22,37.27,13110.0,37.25,37.27,37.22,37.27,13110.0
2021-03-12 13:00:00,37.27,37.31,37.24,37.24,21505.0,37.27,37.31,37.24,37.24,21505.0
2021-03-12 13:05:00,37.26,37.32,37.25,37.27,14650.0,37.26,37.32,37.25,37.27,14650.0
2021-03-12 13:10:00,37.27,37.28,37.23,37.26,9230.0,37.27,37.28,37.23,37.26,9230.0
2021-03-12 13:15:00,37.27,37.27,37.21,37.21,16885.0,37.27,37.27,37.21,37.21,16885.0
2021-03-12 13:20:00,37.26,37.29,37.26,37.27,12420.0,37.26,37.29,37.26,37.27,12420.0
2021-03-12 13:25:00,37.27,37.31,37.24,37.27,45560.0,37.27,37.31,37.24,37.27,45560.0
2021-03-12 13:30:00,37.28,37.36,37.24,37.36,60340.0,37.28,37.36,37.24,37.36,60340.0
2021-03-12 13:35:00,37.36,37.39,37.35,37.37,41610.0,37.36,37.39,37.35,37.37,41610.0
2021-03-12 13:40:00,37.36,37.42,37.34,37.4,31000.0,37.36,37.42,37.34,37.4,31000.0
2021-03-12 13:45:00,37.39,37.4,37.35,37.39,41675.0,37.39,37.4,37.35,37.39,41675.0
2021-03-12 13:50:00,37.41,37.48,37.41,37.46,18115.0,37.41,37.48,37.41,37.46,18115.0
2021-03-12 13:55:00,37.45,37.47,37.41,37.42,64325.0,37.45,37.47,37.41,37.42,64325.0
2021-03-12 14:00:00,37.43,37.48,37.4,37.43,47740.0,37.43,37.48,37.4,37.43,47740.0
2021-03-12 14:05:00,37.43,37.53,37.4,37.49,106640.0,37.43,37.53,37.4,37.49,106640.0
2021-03-12 14:10:00,37.48,37.48,37.4,37.4,16720.0,37.48,37.48,37.4,37.4,16720.0
2021-03-12 14:15:00,37.39,37.44,37.39,37.44,22785.0,37.39,37.44,37.39,37.44,22785.0
2021-03-12 14:20:00,37.42,37.43,37.36,37.4,30500.0,37.42,37.43,37.36,37.4,30500.0
2021-03-12 14:25:00,37.39,37.49,37.38,37.45,141230.0,37.39,37.49,37.38,37.45,141230.0
2021-03-12 14:30:00,37.46,37.47,37.42,37.44,16780.0,37.46,37.47,37.42,37.44,16780.0
2021-03-12 14:35:00,37.43,37.48,37.39,37.43,21640.0,37.43,37.48,37.39,37.43,21640.0
2021-03-12 14:40:00,37.44,37.52,37.43,37.52,10315.0,37.44,37.52,37.43,37.52,10315.0
2021-03-12 14:45:00,37.54,37.55,37.5,37.52,21440.0,37.54,37.55,37.5,37.52,21440.0
2021-03-12 14:50:00,37.5,37.51,37.44,37.51,18615.0,37.5,37.51,37.44,37.51,18615.0
2021-03-12 14:55:00,37.46,37.51,37.45,37.5,12225.0,37.46,37.51,37.45,37.5,12225.0
2021-03-12 15:00:00,37.51,37.55,37.45,37.53,37990.0,37.51,37.55,37.45,37.53,37990.0
2021-03-12 15:05:00,37.54,37.59,37.52,37.59,68370.0,37.54,37.59,37.52,37.59,68370.0
2021-03-12 15:10:00,37.59,37.65,37.55,37.62,67425.0,37.59,37.65,37.55,37.62,67425.0
2021-03-12 15:15:00,37.62,37.71,37.59,37.65,69385.0,37.62,37.71,37.59,37.65,69385.0
2021-03-12 15:20:00,37.65,37.66,37.6,37.62,37290.0,37.65,37.66,37.6,37.62,37290.0
2021-03-12 15:25:00,37.62,37.62,37.55,37.56,81365.0,37.62,37.62,37.55,37.56,81365.0
2021-03-12 15:30:00,37.57,37.63,37.57,37.62,50325.0,37.57,37.63,37.57,37.62,50325.0
2021-03-12 15:35:00,37.62,37.69,37.61,37.68,40020.0,37.62,37.69,37.61,37.68,40020.0
2021-03-12 15:40:00,37.68,37.78,37.67,37.74,103555.0,37.68,37.78,37.67,37.74,103555.0
2021-03-12 15:45:00,37.73,37.74,37.69,37.69,102410.0,37.73,37.74,37.69,37.69,102410.0
2021-03-12 15:50:00,37.64,37.7,37.58,37.58,175910.0,37.64,37.7,37.58,37.58,175910.0
2021-03-12 15:55:00,37.55,37.74,37.55,37.68,424040.0,37.55,37.74,37.55,37.68,424040.0
2021-03-15 09:30:00,37.78,37.88,37.68,37.88,183955.0,37.78,37.88,37.68,37.88,183955.0
2021-03-15 09:35:00,37.85,37.86,37.72,37.83,97895.0,37.85,37.86,37.72,37.83,97895.0
2021-03-15 09:40:00,37.81,37.82,37.67,37.76,52295.0,37.81,37.82,37.67,37.76,52295.0
2021-03-15 09:45:00,37.73,37.74,37.63,37.64,49325.0,37.73,37.74,37.63,37.64,49325.0
2021-03-15 09:50:00,37.67,37.78,37.58,37.74,73005.0,37.67,37.78,37.58,37.74,73005.0
2021-03-15 09:55:00,37.73,37.84,37.68,37.84,53820.0,37.73,37.84,37.68,37.84,53820.0
2021-03-15 10:00:00,37.81,37.87,37.79,37.86,55280.0,37.81,37.87,37.79,37.86,55280.0
2021-03-15 10:05:00,37.82,37.82,37.71,37.74,23690.0,37.82,37.82,37.71,37.74,23690.0
2021-03-15 10:10:00,37.76,37.83,37.67,37.8,26600.0,37.76,37.83,37.67,37.8,26600.0
2021-03-15 10:15:00,37.79,37.84,37.75,37.79,47320.0,37.79,37.84,37.75,37.79,47320.0
2021-03-15 10:20:00,37.81,37.81,37.67,37.73,42525.0,37.81,37.81,37.67,37.73,42525.0
2021-03-15 10:25:00,37.74,37.75,37.62,37.67,23820.0,37.74,37.75,37.62,37.67,23820.0
2021-03-15 10:30:00,37.66,37.72,37.63,37.69,42640.0,37.66,37.72,37.63,37.69,42640.0
2021-03-15 10:35:00,37.66,37.69,37.59,37.65,32850.0,37.66,37.69,37.59,37.65,32850.0
2021-03-15 10:40:00,37.65,37.74,37.65,37.72,39210.0,37.65,37.74,37.65,37.72,39210.0
2021-03-15 10:45:00,37.73,37.78,37.73,37.75,20835.0,37.73,37.78,37.73,37.75,20835.0
2021-03-15 10:50:00,37.77,37.78,37.68,37.76,59525.0,37.77,37.78,37.68,37.76,59525.0
2021-03-15 10:55:00,37.76,37.84,37.75,37.84,37665.0,37.76,37.84,37.75,37.84,37665.0
2021-03-15 11:00:00,37.82,37.83,37.79,37.83,35195.0,37.82,37.83,37.79,37.83,35195.0
2021-03-15 11:05:00,37.84,37.92,37.84,37.92,36325.0,37.84,37.92,37.84,37.92,36325.0
2021-03-15 11:10:00,37.92,37.93,37.89,37.9,22305.0,37.92,37.93,37.89,37.9,22305.0
2021-03-15 11:15:00,37.88,37.88,37.79,37.81,13030.0,37.88,37.88,37.79,37.81,13030.0
2021-03-15 11:20:00,37.82,37.83,37.72,37.73,15930.0,37.82,37.83,37.72,37.73,15930.0
2021-03-15 11:25:00,37.72,37.73,37.67,37.71,26065.0,37.72,37.73,37.67,37.71,26065.0
2021-03-15 11:30:00,37.7,37.71,37.61,37.61,22100.0,37.7,37.71,37.61,37.61,22100.0
2021-03-15 11:35:00,37.61,37.64,37.61,37.61,26305.0,37.61,37.64,37.61,37.61,26305.0
2021-03-15 11:40:00,37.64,37.7,37.63,37.7,17985.0,37.64,37.7,37.63,37.7,17985.0
2021-03-15 11:45:00,37.68,37.72,37.67,37.71,23970.0,37.68,37.72,37.67,37.71,23970.0
2021-03-15 11:50:00,37.67,37.69,37.63,37.66,30880.0,37.67,37.69,37.63,37.66,30880.0
2021-03-15 11:55:00,37.66,37.72,37.64,37.72,41430.0,37.66,37.72,37.64,37.72,41430.0
2021-03-15 12:00:00,37.72,37.75,37.71,37.75,12855.0,37.72,37.75,37.71,37.75,12855.0
2021-03-15 12:05:00,37.74,37.82,37.74,37.8,26520.0,37.74,37.82,37.74,37.8,26520.0
2021-03-15 12:10:00,37.79,37.85,37.76,37.83,38780.0,37.79,37.85,37.76,37.83,38780.0
2021-03-15 12:15:00,37.85,37.88,37.84,37.86,25005.0,37.85,37.88,37.84,37.86,25005.0
2021-03-15 12:20:00,37.85,37.88,37.84,37.88,22215.0,37.85,37.88,37.84,37.88,22215.0
2021-03-15 12:25:00,37.89,37.9,37.87,37.89,14835.0,37.89,37.9,37.87,37.89,14835.0
2021-03-15 12:30:00,37.89,37.93,37.87,37.92,29535.0,37.89,37.93,37.87,37.92,29535.0
2021-03-15 12:35:00,37.92,37.94,37.91,37.93,14900.0,37.92,37.94,37.91,37.93,14900.0
2021-03-15 12:40:00,37.94,37.97,37.94,37.96,26785.0,37.94,37.97,37.94,37.96,26785.0
2021-03-15 12:45:00,37.97,37.98,37.91,37.92,28290.0,37.97,37.98,37.91,37.92,28290.0
2021-03-15 12:50:00,37.91,37.94,37.89,37.94,15240.0,37.91,37.94,37.89,37.94,15240.0
2021-03-15 12:55:00,37.93,37.95,37.92,37.93,30150.0,37.93,37.95,37.92,37.93,30150.0
2021-03-15 13:00:00,37.94,38.05,37.92,38.04,60500.0,37.94,38.05,37.92,38.04,60500.0
2021-03-15 13:05:00,38.05,38.1,38.02,38.02,150995.0,38.05,38.1,38.02,38.02,150995.0
2021-03-15 13:10:00,38.01,38.03,37.97,38.03,24435.0,38.01,38.03,37.97,38.03,24435.0
2021-03-15 13:15:00,38.01,38.02,37.95,37.96,19965.0,38.01,38.02,37.95,37.96,19965.0
2021-03-15 13:20:00,37.97,38.0,37.95,37.97,15060.0,37.97,38.0,37.95,37.97,15060.0
2021-03-15 13:25:00,37.97,38.03,37.96,38.03,25905.0,37.97,38.03,37.96,38.03,25905.0
2021-03-15 13:30:00,38.02,38.05,38.02,38.04,17125.0,38.02,38.05,38.02,38.04,17125.0
2021-03-15 13:35:00,38.03,38.04,38.0,38.03,31230.0,38.03,38.04,38.0,38.03,31230.0
2021-03-15 13:40:00,38.03,38.05,38.01,38.05,20115.0,38.03,38.05,38.01,38.05,20115.0
2021-03-15 13:45:00,38.05,38.07,38.02,38.02,13860.0,38.05,38.07,38.02,38.02,13860.0
2021-03-15 13:50:00,38.04,38.05,37.97,37.98,21210.0,38.04,38.05,37.97,37.98,21210.0
2021-03-15 13:55:00,37.98,37.98,37.93,37.93,14000.0,37.98,37.98,37.93,37.93,14000.0
2021-03-15 14:00:00,37.94,37.96,37.91,37.95,24050.0,37.94,37.96,37.91,37.95,24050.0
2021-03-15 14:05:00,37.96,38.01,37.94,38.01,21250.0,37.96,38.01,37.94,38.01,21250.0
2021-03-15 14:10:00,38.01,38.04,37.99,38.03,25725.0,38.01,38.04,37.99,38.03,25725.0
2021-03-15 14:15:00,38.06,38.06,38.01,38.04,13215.0,38.06,38.06,38.01,38.04,13215.0
2021-03-15 14:20:00,38.01,38.04,37.99,37.99,15725.0,38.01,38.04,37.99,37.99,15725.0
2021-03-15 14:25:00,37.99,38.0,37.93,37.95,17780.0,37.99,38.0,37.93,37.95,17780.0
2021-03-15 14:30:00,37.95,38.0,37.94,37.97,20495.0,37.95,38.0,37.94,37.97,20495.0
2021-03-15 14:35:00,37.97,38.0,37.97,37.97,19875.0,37.97,38.0,37.97,37.97,19875.0
2021-03-15 14:40:00,37.98,37.99,37.95,37.98,25625.0,37.98,37.99,37.95,37.98,25625.0
2021-03-15 14:45:00,37.98,38.02,37.98,38.02,58835.0,37.98,38.02,37.98,38.02,58835.0
2021-03-15 14:50:00,38.02,38.02,37.98,37.99,18925.0,38.02,38.02,37.98,37.99,18925.0
2021-03-15 14:55:00,38.0,38.02,37.98,37.99,33090.0,38.0,38.02,37.98,37.99,33090.0
2021-03-15 15:00:00,37.99,38.05,37.99,38.02,41800.0,37.99,38.05,37.99,38.02,41800.0
2021-03-15 15:05:00,38.02,38.06,37.97,38.06,27590.0,38.02,38.06,37.97,38.06,27590.0
2021-03-15 15:10:00,38.07,38.07,38.01,38.03,17650.0,38.07,38.07,38.01,38.03,17650.0
2021-03-15 15:15:00,38.03,38.05,37.98,37.98,35205.0,38.03,38.05,37.98,37.98,35205.0
2021-03-15 15:20:00,37.99,38.03,37.96,38.02,42950.0,37.99,38.03,37.96,38.02,42950.0
2021-03-15 15:25:00,38.04,38.08,38.02,38.04,34790.0,38.04,38.08,38.02,38.04,34790.0
2021-03-15 15:30:00,38.05,38.14,38.03,38.14,45275.0,38.05,38.14,38.03,38.14,45275.0
2021-03-15 15:35:00,38.14,38.19,38.13,38.16,37380.0,38.14,38.19,38.13,38.16,37380.0
2021-03-15 15:40:00,38.17,38.17,38.13,38.15,47955.0,38.17,38.17,38.13,38.15,47955.0
2021-03-15 15:45:00,38.15,38.27,38.15,38.26,86485.0,38.15,38.27,38.15,38.26,86485.0
2021-03-15 15:50:00,38.27,38.33,38.26,38.32,169345.0,38.27,38.33,38.26,38.32,169345.0
2021-03-15 15:55:00,38.31,38.45,38.3,38.37,280075.0,38.31,38.45,38.3,38.37,280075.0
2021-03-16 09:30:00,38.62,38.77,38.5,38.71,307595.0,38.62,38.77,38.5,38.71,307595.0
2021-03-16 09:35:00,38.72,38.77,38.31,38.31,161730.0,38.72,38.77,38.31,38.31,161730.0
2021-03-16 09:40:00,38.31,38.42,38.25,38.41,103375.0,38.31,38.42,38.25,38.41,103375.0
2021-03-16 09:45:00,38.35,38.47,38.35,38.47,27270.0,38.35,38.47,38.35,38.47,27270.0
2021-03-16 09:50:00,38.4,38.4,38.35,38.38,11000.0,38.4,38.4,38.35,38.38,11000.0
2021-03-16 09:55:00,38.38,38.45,38.36,38.44,23055.0,38.38,38.45,38.36,38.44,23055.0
2021-03-16 10:00:00,38.41,38.43,38.19,38.23,239460.0,38.41,38.43,38.19,38.23,239460.0
2021-03-16 10:05:00,38.22,38.23,38.13,38.13,30805.0,38.22,38.23,38.13,38.13,30805.0
2021-03-16 10:10:00,38.14,38.21,38.12,38.21,240055.0,38.14,38.21,38.12,38.21,240055.0
2021-03-16 10:15:00,38.22,38.26,38.18,38.21,48155.0,38.22,38.26,38.18,38.21,48155.0
2021-03-16 10:20:00,38.22,38.28,38.21,38.21,15835.0,38.22,38.28,38.21,38.21,15835.0
2021-03-16 10:25:00,38.18,38.26,38.17,38.26,23585.0,38.18,38.26,38.17,38.26,23585.0
2021-03-16 10:30:00,38.26,38.33,38.24,38.3,29275.0,38.26,38.33,38.24,38.3,29275.0
2021-03-16 10:35:00,38.3,38.41,38.3,38.41,155325.0,38.3,38.41,38.3,38.41,155325.0
2021-03-16 10:40:00,38.43,38.46,38.4,38.4,136215.0,38.43,38.46,38.4,38.4,136215.0
2021-03-16 10:45:00,38.39,38.39,38.33,38.37,16910.0,38.39,38.39,38.33,38.37,16910.0
2021-03-16 10:50:00,38.35,38.4,38.33,38.34,40420.0,38.35,38.4,38.33,38.34,40420.0
2021-03-16 10:55:00,38.35,38.36,38.3,38.31,122010.0,38.35,38.36,38.3,38.31,122010.0
2021-03-16 11:00:00,38.29,38.32,38.21,38.23,27150.0,38.29,38.32,38.21,38.23,27150.0
2021-03-16 11:05:00,38.24,38.24,38.14,38.15,25295.0,38.24,38.24,38.14,38.15,25295.0
2021-03-16 11:10:00,38.14,38.19,38.11,38.13,22455.0,38.14,38.19,38.11,38.13,22455.0
2021-03-16 11:15:00,38.13,38.14,38.1,38.13,23495.0,38.13,38.14,38.1,38.13,23495.0
2021-03-16 11:20:00,38.13,38.14,38.1,38.11,32445.0,38.13,38.14,38.1,38.11,32445.0
2021-03-16 11:25:00,38.11,38.13,38.03,38.03,78420.0,38.11,38.13,38.03,38.03,78420.0
2021-03-16 11:30:00,38.04,38.15,38.02,38.12,63075.0,38.04,38.15,38.02,38.12,63075.0
2021-03-16 11:35:00,38.11,38.16,38.11,38.14,24500.0,38.11,38.16,38.11,38.14,24500.0
2021-03-16 11:40:00,38.13,38.16,38.05,38.05,105110.0,38.13,38.16,38.05,38.05,105110.0
2021-03-16 11:45:00,38.09,38.19,38.08,38.19,56485.0,38.09,38.19,38.08,38.19,56485.0
2021-03-16 11:50:00,38.18,38.2,38.15,38.2,83770.0,38.18,38.2,38.15,38.2,83770.0
2021-03-16 11:55:00,38.2,38.2,38.14,38.14,14065.0,38.2,38.2,38.14,38.14,14065.0
2021-03-16 12:00:00,38.12,38.15,38.11,38.11,78115.0,38.12,38.15,38.11,38.11,78115.0
2021-03-16 12:05:00,38.12,38.16,38.07,38.09,701075.0,38.12,38.16,38.07,38.09,701075.0
2021-03-16 12:10:00,38.1,38.11,38.02,38.02,51950.0,38.1,38.11,38.02,38.02,51950.0
2021-03-16 12:15:00,38.02,38.02,37.86,37.96,152730.0,38.02,38.02,37.86,37.96,152730.0
2021-03-16 12:20:00,37.97,38.0,37.96,38.0,34520.0,37.97,38.0,37.96,38.0,34520.0
2021-03-16 12:25:00,38.0,38.0,37.89,37.9,57160.0,38.0,38.0,37.89,37.9,57160.0
2021-03-16 12:30:00,37.88,37.92,37.85,37.87,39750.0,37.88,37.92,37.85,37.87,39750.0
2021-03-16 12:35:00,37.86,37.87,37.76,37.87,99865.0,37.86,37.87,37.76,37.87,99865.0
2021-03-16 12:40:00,37.87,38.01,37.85,38.01,31925.0,37.87,38.01,37.85,38.01,31925.0
2021-03-16 12:45:00,38.01,38.01,37.96,38.0,28745.0,38.01,38.01,37.96,38.0,28745.0
2021-03-16 12:50:00,38.0,38.04,37.98,38.04,26785.0,38.0,38.04,37.98,38.04,26785.0
2021-03-16 12:55:00,38.05,38.14,37.98,37.98,84235.0,38.05,38.14,37.98,37.98,84235.0
2021-03-16 13:00:00,37.98,38.07,37.96,38.07,21500.0,37.98,38.07,37.96,38.07,21500.0
2021-03-16 13:05:00,38.09,38.09,38.04,38.09,38465.0,38.09,38.09,38.04,38.09,38465.0
2021-03-16 13:10:00,38.07,38.14,38.07,38.12,23515.0,38.07,38.14,38.07,38.12,23515.0
2021-03-16 13:15:00,38.11,38.13,38.09,38.11,38045.0,38.11,38.13,38.09,38.11,38045.0
2021-03-16 13:20:00,38.13,38.13,38.04,38.04,59990.0,38.13,38.13,38.04,38.04,59990.0
2021-03-16 13:25:00,38.05,38.13,38.05,38.08,45425.0,38.05,38.13,38.05,38.08,45425.0
2021-03-16 13:30:00,38.07,38.07,37.98,37.98,65500.0,38.07,38.07,37.98,37.98,65500.0
2021-03-16 13:35:00,37.99,38.01,37.92,37.94,37660.0,37.99,38.01,37.92,37.94,37660.0
2021-03-16 13:40:00,37.94,37.95,37.88,37.88,31720.0,37.94,37.95,37.88,37.88,31720.0
2021-03-16 13:45:00,37.86,37.87,37.82,37.83,29130.0,37.86,37.87,37.82,37.83,29130.0
2021-03-16 13:50:00,37.83,37.86,37.81,37.82,31770.0,37.83,37.86,37.81,37.82,31770.0
2021-03-16 13:55:00,37.81,37.88,37.81,37.86,41230.0,37.81,37.88,37.81,37.86,41230.0
2021-03-16 14:00:00,37.84,37.85,37.8,37.82,59500.0,37.84,37.85,37.8,37.82,59500.0
2021-03-16 14:05:00,37.8,37.82,37.75,37.8,110055.0,37.8,37.82,37.75,37.8,110055.0
2021-03-16 14:10:00,37.81,37.88,37.8,37.86,36180.0,37.81,37.88,37.8,37.86,36180.0
2021-03-16 14:15:00,37.85,37.87,37.78,37.79,60935.0,37.85,37.87,37.78,37.79,60935.0
2021-03-16 14:20:00,37.79,37.8,37.6,37.61,236395.0,37.79,37.8,37.6,37.61,236395.0
2021-03-16 14:25:00,37.6,37.6,37.43,37.52,97415.0,37.6,37.6,37.43,37.52,97415.0
2021-03-16 14:30:00,37.51,37.58,37.51,37.51,39740.0,37.51,37.58,37.51,37.51,39740.0
2021-03-16 14:35:00,37.52,37.53,37.42,37.43,72755.0,37.52,37.53,37.42,37.43,72755.0
2021-03-16 14:40:00,37.44,37.57,37.44,37.55,83010.0,37.44,37.57,37.44,37.55,83010.0
2021-03-16 14:45:00,37.56,37.63,37.51,37.61,73345.0,37.56,37.63,37.51,37.61,73345.0
2021-03-16 14:50:00,37.63,37.69,37.61,37.69,48465.0,37.63,37.69,37.61,37.69,48465.0
2021-03-16 14:55:00,37.67,37.78,37.67,37.74,28450.0,37.67,37.78,37.67,37.74,28450.0
2021-03-16 15:00:00,37.73,37.76,37.66,37.69,43260.0,37.73,37.76,37.66,37.69,43260.0
2021-03-16 15:05:00,37.69,37.71,37.66,37.67,40135.0,37.69,37.71,37.66,37.67,40135.0
2021-03-16 15:10:00,37.67,37.69,37.64,37.66,54525.0,37.67,37.69,37.64,37.66,54525.0
2021-03-16 15:15:00,37.67,37.79,37.66,37.76,42705.0,37.67,37.79,37.66,37.76,42705.0
2021-03-16 15:20:00,37.77,37.78,37.73,37.77,71840.0,37.77,37.78,37.73,37.77,71840.0
2021-03-16 15:25:00,37.77,37.82,37.72,37.76,47780.0,37.77,37.82,37.72,37.76,47780.0
2021-03-16 15:30:00,37.76,37.91,37.75,37.89,57200.0,37.76,37.91,37.75,37.89,57200.0
2021-03-16 15:35:00,37.91,37.93,37.83,37.85,36005.0,37.91,37.93,37.83,37.85,36005.0
2021-03-16 15:40:00,37.84,37.87,37.82,37.84,75310.0,37.84,37.87,37.82,37.84,75310.0
2021-03-16 15:45:00,37.84,37.92,37.84,37.89,65040.0,37.84,37.92,37.84,37.89,65040.0
2021-03-16 15:50:00,37.89,38.0,37.89,37.98,164100.0,37.89,38.0,37.89,37.98,164100.0
2021-03-16 15:55:00,37.97,38.02,37.84,37.94,533480.0,37.97,38.02,37.84,37.94,533480.0
2021-03-17 09:30:00,37.28,37.38,37.13,37.27,200035.0,37.28,37.38,37.13,37.27,200035.0
2021-03-17 09:35:00,37.26,37.29,37.15,37.15,51925.0,37.26,37.29,37.15,37.15,51925.0
2021-03-17 09:40:00,37.2,37.46,37.18,37.4,42505.0,37.2,37.46,37.18,37.4,42505.0
2021-03-17 09:45:00,37.41,37.61,37.32,37.6,26920.0,37.41,37.61,37.32,37.6,26920.0
2021-03-17 09:50:00,37.59,37.68,37.59,37.67,29950.0,37.59,37.68,37.59,37.67,29950.0
2021-03-17 09:55:00,37.66,37.81,37.65,37.75,26675.0,37.66,37.81,37.65,37.75,26675.0
2021-03-17 10:00:00,37.79,37.89,37.73,37.86,25485.0,37.79,37.89,37.73,37.86,25485.0
2021-03-17 10:05:00,37.83,37.94,37.82,37.9,36330.0,37.83,37.94,37.82,37.9,36330.0
2021-03-17 10:10:00,37.88,37.91,37.79,37.84,18460.0,37.88,37.91,37.79,37.84,18460.0
2021-03-17 10:15:00,37.86,37.93,37.81,37.88,32670.0,37.86,37.93,37.81,37.88,32670.0
2021-03-17 10:20:00,37.87,37.91,37.77,37.86,19830.0,37.87,37.91,37.77,37.86,19830.0
2021-03-17 10:25:00,37.87,37.94,37.83,37.89,24525.0,37.87,37.94,37.83,37.89,24525.0
2021-03-17 10:30:00,37.86,37.86,37.65,37.65,34990.0,37.86,37.86,37.65,37.65,34990.0
2021-03-17 10:35:00,37.66,37.77,37.65,37.65,12300.0,37.66,37.77,37.65,37.65,12300.0
2021-03-17 10:40:00,37.62,37.64,37.43,37.43,25270.0,37.62,37.64,37.43,37.43,25270.0
2021-03-17 10:45:00,37.4,37.46,37.39,37.41,19500.0,37.4,37.46,37.39,37.41,19500.0
2021-03-17 10:50:00,37.42,37.43,37.37,37.4,40750.0,37.42,37.43,37.37,37.4,40750.0
2021-03-17 10:55:00,37.41,37.45,37.37,37.45,62445.0,37.41,37.45,37.37,37.45,62445.0
2021-03-17 11:00:00,37.42,37.46,37.26,37.29,25755.0,37.42,37.46,37.26,37.29,25755.0
2021-03-17 11:05:00,37.31,37.31,37.22,37.31,31145.0,37.31,37.31,37.22,37.31,31145.0
2021-03-17 11:10:00,37.25,37.29,37.2,37.2,26190.0,37.25,37.29,37.2,37.2,26190.0
2021-03-17 11:15:00,37.22,37.27,37.16,37.27,37965.0,37.22,37.27,37.16,37.27,37965.0
2021-03-17 11:20:00,37.29,37.29,37.17,37.18,13500.0,37.29,37.29,37.17,37.18,13500.0
2021-03-17 11:25:00,37.16,37.2,37.15,37.19,28645.0,37.16,37.2,37.15,37.19,28645.0
2021-03-17 11:30:00,37.15,37.17,37.07,37.1,47150.0,37.15,37.17,37.07,37.1,47150.0
2021-03-17 11:35:00,37.1,37.1,37.0,37.01,49405.0,37.1,37.1,37.0,37.01,49405.0
2021-03-17 11:40:00,37.02,37.03,36.91,36.94,29725.0,37.02,37.03,36.91,36.94,29725.0
2021-03-17 11:45:00,36.97,37.03,36.92,37.03,30060.0,36.97,37.03,36.92,37.03,30060.0
2021-03-17 11:50:00,37.02,37.03,36.99,37.01,18805.0,37.02,37.03,36.99,37.01,18805.0
2021-03-17 11:55:00,36.98,36.99,36.89,36.89,32140.0,36.98,36.99,36.89,36.89,32140.0
2021-03-17 12:00:00,36.89,36.9,36.81,36.82,36550.0,36.89,36.9,36.81,36.82,36550.0
2021-03-17 12:05:00,36.8,36.83,36.78,36.83,53115.0,36.8,36.83,36.78,36.83,53115.0
2021-03-17 12:10:00,36.82,36.87,36.81,36.85,26650.0,36.82,36.87,36.81,36.85,26650.0
2021-03-17 12:15:00,36.86,36.92,36.84,36.88,65060.0,36.86,36.92,36.84,36.88,65060.0
2021-03-17 12:20:00,36.89,36.93,36.87,36.88,18000.0,36.89,36.93,36.87,36.88,18000.0
2021-03-17 12:25:00,36.89,36.93,36.86,36.88,28690.0,36.89,36.93,36.86,36.88,28690.0
2021-03-17 12:30:00,36.87,36.88,36.82,36.84,44945.0,36.87,36.88,36.82,36.84,44945.0
2021-03-17 12:35:00,36.84,36.84,36.79,36.81,26860.0,36.84,36.84,36.79,36.81,26860.0
2021-03-17 12:40:00,36.78,36.81,36.69,36.69,109525.0,36.78,36.81,36.69,36.69,109525.0
2021-03-17 12:45:00,36.69,36.74,36.69,36.71,39815.0,36.69,36.74,36.69,36.71,39815.0
2021-03-17 12:50:00,36.72,36.73,36.69,36.71,19650.0,36.72,36.73,36.69,36.71,19650.0
2021-03-17 12:55:00,36.69,36.7,36.58,36.61,44030.0,36.69,36.7,36.58,36.61,44030.0
2021-03-17 13:00:00,36.61,36.61,36.54,36.59,25500.0,36.61,36.61,36.54,36.59,25500.0
2021-03-17 13:05:00,36.57,36.63,36.55,36.6,60235.0,36.57,36.63,36.55,36.6,60235.0
2021-03-17 13:10:00,36.6,36.6,36.55,36.56,24010.0,36.6,36.6,36.55,36.56,24010.0
2021-03-17 13:15:00,36.57,36.64,36.53,36.64,56580.0,36.57,36.64,36.53,36.64,56580.0
2021-03-17 13:20:00,36.62,36.65,36.58,36.61,50705.0,36.62,36.65,36.58,36.61,50705.0
2021-03-17 13:25:00,36.61,36.63,36.58,36.58,17875.0,36.61,36.63,36.58,36.58,17875.0
2021-03-17 13:30:00,36.58,36.59,36.52,36.53,46185.0,36.58,36.59,36.52,36.53,46185.0
2021-03-17 13:35:00,36.55,36.58,36.53,36.56,27125.0,36.55,36.58,36.53,36.56,27125.0
2021-03-17 13:40:00,36.55,36.57,36.48,36.49,24970.0,36.55,36.57,36.48,36.49,24970.0
2021-03-17 13:45:00,36.49,36.53,36.4,36.45,87300.0,36.49,36.53,36.4,36.45,87300.0
2021-03-17 13:50:00,36.44,36.45,36.29,36.29,71005.0,36.44,36.45,36.29,36.29,71005.0
2021-03-17 13:55:00,36.28,36.32,36.24,36.28,47585.0,36.28,36.32,36.24,36.28,47585.0
2021-03-17 14:00:00,36.29,36.59,36.27,36.43,77830.0,36.29,36.59,36.27,36.43,77830.0
2021-03-17 14:05:00,36.43,36.49,36.36,36.37,70700.0,36.43,36.49,36.36,36.37,70700.0
2021-03-17 14:10:00,36.4,36.7,36.39,36.69,116330.0,36.4,36.7,36.39,36.69,116330.0
2021-03-17 14:15:00,36.69,36.71,36.61,36.68,54935.0,36.69,36.71,36.61,36.68,54935.0
2021-03-17 14:20:00,36.69,36.71,36.54,36.56,44145.0,36.69,36.71,36.54,36.56,44145.0
2021-03-17 14:25:00,36.56,36.57,36.35,36.36,97360.0,36.56,36.57,36.35,36.36,97360.0
2021-03-17 14:30:00,36.37,36.38,36.32,36.35,36255.0,36.37,36.38,36.32,36.35,36255.0
2021-03-17 14:35:00,36.37,36.52,36.36,36.51,54465.0,36.37,36.52,36.36,36.51,54465.0
2021-03-17 14:40:00,36.51,36.66,36.5,36.62,113505.0,36.51,36.66,36.5,36.62,113505.0
2021-03-17 14:45:00,36.62,36.62,36.57,36.62,103055.0,36.62,36.62,36.57,36.62,103055.0
2021-03-17 14:50:00,36.61,36.67,36.59,36.63,62895.0,36.61,36.67,36.59,36.63,62895.0
2021-03-17 14:55:00,36.61,36.66,36.54,36.66,52915.0,36.61,36.66,36.54,36.66,52915.0
2021-03-17 15:00:00,36.66,36.67,36.58,36.65,36090.0,36.66,36.67,36.58,36.65,36090.0
2021-03-17 15:05:00,36.65,36.83,36.64,36.79,103915.0,36.65,36.83,36.64,36.79,103915.0
2021-03-17 15:10:00,36.78,36.79,36.68,36.73,74960.0,36.78,36.79,36.68,36.73,74960.0
2021-03-17 15:15:00,36.74,36.76,36.7,36.74,78200.0,36.74,36.76,36.7,36.74,78200.0
2021-03-17 15:20:00,36.75,36.76,36.69,36.75,75870.0,36.75,36.76,36.69,36.75,75870.0
2021-03-17 15:25:00,36.76,36.8,36.71,36.72,51695.0,36.76,36.8,36.71,36.72,51695.0
2021-03-17 15:30:00,36.71,36.74,36.68,36.7,102845.0,36.71,36.74,36.68,36.7,102845.0
2021-03-17 15:35:00,36.71,36.72,36.63,36.63,79910.0,36.71,36.72,36.63,36.63,79910.0
2021-03-17 15:40:00,36.62,36.73,36.58,36.58,113540.0,36.62,36.73,36.58,36.58,113540.0
2021-03-17 15:45:00,36.58,36.66,36.56,36.64,96610.0,36.58,36.66,36.56,36.64,96610.0
2021-03-17 15:50:00,36.61,36.66,36.47,36.55,244535.0,36.61,36.66,36.47,36.55,244535.0
2021-03-17 15:55:00,36.6,36.67,36.48,36.52,797115.0,36.6,36.67,36.48,36.52,797115.0
2021-03-18 09:30:00,36.04,36.04,35.72,35.78,126725.0,36.04,36.04,35.72,35.78,126725.0
2021-03-18 09:35:00,35.77,35.99,35.71,35.8,77770.0,35.77,35.99,35.71,35.8,77770.0
2021-03-18 09:40:00,35.76,35.83,35.72,35.81,21885.0,35.76,35.83,35.72,35.81,21885.0
2021-03-18 09:45:00,35.8,35.89,35.71,35.84,41385.0,35.8,35.89,35.71,35.84,41385.0
2021-03-18 09:50:00,35.87,35.96,35.83,35.84,25750.0,35.87,35.96,35.83,35.84,25750.0
2021-03-18 09:55:00,35.83,35.88,35.75,35.81,139110.0,35.83,35.88,35.75,35.81,139110.0
2021-03-18 10:00:00,35.76,35.8,35.64,35.69,32830.0,35.76,35.8,35.64,35.69,32830.0
2021-03-18 10:05:00,35.7,35.71,35.41,35.53,87585.0,35.7,35.71,35.41,35.53,87585.0
2021-03-18 10:10:00,35.48,35.5,35.43,35.46,27215.0,35.48,35.5,35.43,35.46,27215.0
2021-03-18 10:15:00,35.47,35.53,35.4,35.53,34380.0,35.47,35.53,35.4,35.53,34380.0
2021-03-18 10:20:00,35.54,35.55,35.46,35.48,24045.0,35.54,35.55,35.46,35.48,24045.0
2021-03-18 10:25:00,35.48,35.59,35.46,35.53,49940.0,35.48,35.59,35.46,35.53,49940.0
2021-03-18 10:30:00,35.51,35.54,35.39,35.41,91575.0,35.51,35.54,35.39,35.41,91575.0
2021-03-18 10:35:00,35.41,35.49,35.34,35.49,53935.0,35.41,35.49,35.34,35.49,53935.0
2021-03-18 10:40:00,35.49,35.54,35.42,35.52,102295.0,35.49,35.54,35.42,35.52,102295.0
2021-03-18 10:45:00,35.51,35.53,35.39,35.41,70690.0,35.51,35.53,35.39,35.41,70690.0
2021-03-18 10:50:00,35.39,35.51,35.38,35.51,33605.0,35.39,35.51,35.38,35.51,33605.0
2021-03-18 10:55:00,35.55,35.62,35.53,35.6,21625.0,35.55,35.62,35.53,35.6,21625.0
2021-03-18 11:00:00,35.61,35.73,35.61,35.71,52525.0,35.61,35.73,35.61,35.71,52525.0
2021-03-18 11:05:00,35.71,35.71,35.62,35.64,20535.0,35.71,35.71,35.62,35.64,20535.0
2021-03-18 11:10:00,35.62,35.67,35.61,35.63,35350.0,35.62,35.67,35.61,35.63,35350.0
2021-03-18 11:15:00,35.6,35.64,35.56,35.59,46465.0,35.6,35.64,35.56,35.59,46465.0
2021-03-18 11:20:00,35.56,35.64,35.55,35.61,15260.0,35.56,35.64,35.55,35.61,15260.0
2021-03-18 11:25:00,35.58,35.72,35.56,35.69,145050.0,35.58,35.72,35.56,35.69,145050.0
2021-03-18 11:30:00,35.7,35.7,35.6,35.62,26455.0,35.7,35.7,35.6,35.62,26455.0
2021-03-18 11:35:00,35.63,35.63,35.54,35.56,177105.0,35.63,35.63,35.54,35.56,177105.0
2021-03-18 11:40:00,35.56,35.61,35.53,35.59,31625.0,35.56,35.61,35.53,35.59,31625.0
2021-03-18 11:45:00,35.62,35.63,35.58,35.58,12550.0,35.62,35.63,35.58,35.58,12550.0
2021-03-18 11:50:00,35.6,35.61,35.55,35.6,28165.0,35.6,35.61,35.55,35.6,28165.0
2021-03-18 11:55:00,35.58,35.58,35.53,35.57,18595.0,35.58,35.58,35.53,35.57,18595.0
2021-03-18 12:00:00,35.56,35.59,35.5,35.59,82465.0,35.56,35.59,35.5,35.59,82465.0
2021-03-18 12:05:00,35.64,35.65,35.57,35.58,88505.0,35.64,35.65,35.57,35.58,88505.0
2021-03-18 12:10:00,35.62,35.64,35.6,35.64,39660.0,35.62,35.64,35.6,35.64,39660.0
2021-03-18 12:15:00,35.66,35.66,35.59,35.59,44805.0,35.66,35.66,35.59,35.59,44805.0
2021-03-18 12:20:00,35.58,35.62,35.57,35.57,9710.0,35.58,35.62,35.57,35.57,9710.0
2021-03-18 12:25:00,35.59,35.61,35.56,35.6,29535.0,35.59,35.61,35.56,35.6,29535.0
2021-03-18 12:30:00,35.61,35.66,35.58,35.6,38710.0,35.61,35.66,35.58,35.6,38710.0
2021-03-18 12:35:00,35.6,35.63,35.58,35.63,16165.0,35.6,35.63,35.58,35.63,16165.0
2021-03-18 12:40:00,35.61,35.63,35.59,35.6,30075.0,35.61,35.63,35.59,35.6,30075.0
2021-03-18 12:45:00,35.59,35.61,35.54,35.54,38120.0,35.59,35.61,35.54,35.54,38120.0
2021-03-18 12:50:00,35.55,35.55,35.45,35.47,25625.0,35.55,35.55,35.45,35.47,25625.0
2021-03-18 12:55:00,35.49,35.5,35.37,35.39,41890.0,35.49,35.5,35.37,35.39,41890.0
2021-03-18 13:00:00,35.39,35.43,35.39,35.4,35665.0,35.39,35.43,35.39,35.4,35665.0
2021-03-18 13:05:00,35.4,35.4,35.25,35.26,22760.0,35.4,35.4,35.25,35.26,22760.0
2021-03-18 13:10:00,35.25,35.31,35.25,35.28,26395.0,35.25,35.31,35.25,35.28,26395.0
2021-03-18 13:15:00,35.29,35.36,35.29,35.34,8700.0,35.29,35.36,35.29,35.34,8700.0
2021-03-18 13:20:00,35.34,35.36,35.32,35.32,33425.0,35.34,35.36,35.32,35.32,33425.0
2021-03-18 13:25:00,35.32,35.4,35.32,35.38,17250.0,35.32,35.4,35.32,35.38,17250.0
2021-03-18 13:30:00,35.39,35.39,35.32,35.34,20820.0,35.39,35.39,35.32,35.34,20820.0
2021-03-18 13:35:00,35.35,35.42,35.3,35.42,36800.0,35.35,35.42,35.3,35.42,36800.0
2021-03-18 13:40:00,35.41,35.45,35.4,35.44,29465.0,35.41,35.45,35.4,35.44,29465.0
2021-03-18 13:45:00,35.45,35.47,35.42,35.43,41840.0,35.45,35.47,35.42,35.43,41840.0
2021-03-18 13:50:00,35.43,35.5,35.42,35.44,42140.0,35.43,35.5,35.42,35.44,42140.0
2021-03-18 13:55:00,35.45,35.49,35.44,35.48,81265.0,35.45,35.49,35.44,35.48,81265.0
2021-03-18 14:00:00,35.48,35.49,35.38,35.42,22510.0,35.48,35.49,35.38,35.42,22510.0
2021-03-18 14:05:00,35.4,35.44,35.4,35.4,25210.0,35.4,35.44,35.4,35.4,25210.0
2021-03-18 14:10:00,35.4,35.4,35.32,35.32,36970.0,35.4,35.4,35.32,35.32,36970.0
2021-03-18 14:15:00,35.28,35.28,35.23,35.24,25030.0,35.28,35.28,35.23,35.24,25030.0
2021-03-18 14:20:00,35.26,35.28,35.17,35.17,53735.0,35.26,35.28,35.17,35.17,53735.0
2021-03-18 14:25:00,35.18,35.18,35.08,35.08,265280.0,35.18,35.18,35.08,35.08,265280.0
2021-03-18 14:30:00,35.07,35.09,34.98,35.01,65135.0,35.07,35.09,34.98,35.01,65135.0
2021-03-18 14:35:00,35.01,35.01,34.87,34.92,79075.0,35.01,35.01,34.87,34.92,79075.0
2021-03-18 14:40:00,34.93,34.93,34.74,34.78,89150.0,34.93,34.93,34.74,34.78,89150.0
2021-03-18 14:45:00,34.78,34.89,34.78,34.89,44265.0,34.78,34.89,34.78,34.89,44265.0
2021-03-18 14:50:00,34.88,34.88,34.8,34.81,52175.0,34.88,34.88,34.8,34.81,52175.0
2021-03-18 14:55:00,34.84,34.85,34.72,34.74,71930.0,34.84,34.85,34.72,34.74,71930.0
2021-03-18 15:00:00,34.74,34.76,34.68,34.71,68960.0,34.74,34.76,34.68,34.71,68960.0
2021-03-18 15:05:00,34.7,34.82,34.68,34.81,55095.0,34.7,34.82,34.68,34.81,55095.0
2021-03-18 15:10:00,34.81,34.86,34.75,34.79,45165.0,34.81,34.86,34.75,34.79,45165.0
2021-03-18 15:15:00,34.8,34.8,34.73,34.74,52310.0,34.8,34.8,34.73,34.74,52310.0
2021-03-18 15:20:00,34.74,34.79,34.69,34.74,80485.0,34.74,34.79,34.69,34.74,80485.0
2021-03-18 15:25:00,34.75,34.81,34.69,34.81,51955.0,34.75,34.81,34.69,34.81,51955.0
2021-03-18 15:30:00,34.82,34.89,34.81,34.83,123980.0,34.82,34.89,34.81,34.83,123980.0
2021-03-18 15:35:00,34.82,34.85,34.78,34.8,82060.0,34.82,34.85,34.78,34.8,82060.0
2021-03-18 15:40:00,34.8,34.84,34.77,34.77,133450.0,34.8,34.84,34.77,34.77,133450.0
2021-03-18 15:45:00,34.77,34.79,34.71,34.73,125435.0,34.77,34.79,34.71,34.73,125435.0
2021-03-18 15:50:00,34.73,34.74,34.65,34.68,284320.0,34.73,34.74,34.65,34.68,284320.0
2021-03-18 15:55:00,34.68,34.74,34.61,34.61,502320.0,34.68,34.74,34.61,34.61,502320.0
2021-03-19 09:30:00,34.64,34.8,34.3,34.73,357405.0,34.64,34.8,34.3,34.73,357405.0
2021-03-19 09:35:00,34.68,34.73,34.62,34.65,21615.0,34.68,34.73,34.62,34.65,21615.0
2021-03-19 09:40:00,34.7,34.7,34.48,34.52,22790.0,34.7,34.7,34.48,34.52,22790.0
2021-03-19 09:45:00,34.51,34.67,34.45,34.63,44855.0,34.51,34.67,34.45,34.63,44855.0
2021-03-19 09:50:00,34.58,34.62,34.54,34.6,32830.0,34.58,34.62,34.54,34.6,32830.0
2021-03-19 09:55:00,34.55,34.6,34.47,34.49,50130.0,34.55,34.6,34.47,34.49,50130.0
2021-03-19 10:00:00,34.47,34.47,34.25,34.25,46585.0,34.47,34.47,34.25,34.25,46585.0
2021-03-19 10:05:00,34.27,34.33,34.21,34.21,31185.0,34.27,34.33,34.21,34.21,31185.0
2021-03-19 10:10:00,34.24,34.28,34.19,34.26,46115.0,34.24,34.28,34.19,34.26,46115.0
2021-03-19 10:15:00,34.24,34.26,34.21,34.26,21140.0,34.24,34.26,34.21,34.26,21140.0
2021-03-19 10:20:00,34.27,34.46,34.27,34.46,9240.0,34.27,34.46,34.27,34.46,9240.0
2021-03-19 10:25:00,34.48,34.51,34.45,34.47,29690.0,34.48,34.51,34.45,34.47,29690.0
2021-03-19 10:30:00,34.48,34.57,34.45,34.45,14840.0,34.48,34.57,34.45,34.45,14840.0
2021-03-19 10:35:00,34.49,34.69,34.49,34.69,35030.0,34.49,34.69,34.49,34.69,35030.0
2021-03-19 10:40:00,34.69,34.8,34.69,34.76,14115.0,34.69,34.8,34.69,34.76,14115.0
2021-03-19 10:45:00,34.78,34.78,34.67,34.7,15050.0,34.78,34.78,34.67,34.7,15050.0
2021-03-19 10:50:00,34.72,34.88,34.72,34.83,17530.0,34.72,34.88,34.72,34.83,17530.0
2021-03-19 10:55:00,34.87,34.88,34.8,34.84,12300.0,34.87,34.88,34.8,34.84,12300.0
2021-03-19 11:00:00,34.83,34.99,34.8,34.95,40990.0,34.83,34.99,34.8,34.95,40990.0
2021-03-19 11:05:00,34.94,35.03,34.93,34.99,57580.0,34.94,35.03,34.93,34.99,57580.0
2021-03-19 11:10:00,34.98,34.99,34.85,34.91,31000.0,34.98,34.99,34.85,34.91,31000.0
2021-03-19 11:15:00,34.93,34.99,34.9,34.91,39780.0,34.93,34.99,34.9,34.91,39780.0
2021-03-19 11:20:00,34.9,34.93,34.81,34.85,29640.0,34.9,34.93,34.81,34.85,29640.0
2021-03-19 11:25:00,34.8,34.8,34.71,34.71,9760.0,34.8,34.8,34.71,34.71,9760.0
2021-03-19 11:30:00,34.75,34.77,34.66,34.7,51290.0,34.75,34.77,34.66,34.7,51290.0
2021-03-19 11:35:00,34.68,34.79,34.65,34.73,82760.0,34.68,34.79,34.65,34.73,82760.0
2021-03-19 11:40:00,34.74,34.78,34.72,34.73,6500.0,34.74,34.78,34.72,34.73,6500.0
2021-03-19 11:45:00,34.76,34.81,34.73,34.8,9000.0,34.76,34.81,34.73,34.8,9000.0
2021-03-19 11:50:00,34.8,34.89,34.79,34.89,6610.0,34.8,34.89,34.79,34.89,6610.0
2021-03-19 11:55:00,34.91,34.92,34.89,34.9,7000.0,34.91,34.92,34.89,34.9,7000.0
2021-03-19 12:00:00,34.92,34.94,34.89,34.94,15180.0,34.92,34.94,34.89,34.94,15180.0
2021-03-19 12:05:00,34.92,34.94,34.9,34.93,13430.0,34.92,34.94,34.9,34.93,13430.0
2021-03-19 12:10:00,34.91,34.92,34.87,34.9,17615.0,34.91,34.92,34.87,34.9,17615.0
2021-03-19 12:15:00,34.91,34.91,34.84,34.85,11570.0,34.91,34.91,34.84,34.85,11570.0
2021-03-19 12:20:00,34.84,35.03,34.84,35.01,38170.0,34.84,35.03,34.84,35.01,38170.0
2021-03-19 12:25:00,35.02,35.06,35.0,35.03,32400.0,35.02,35.06,35.0,35.03,32400.0
2021-03-19 12:30:00,35.03,35.14,35.03,35.12,26390.0,35.03,35.14,35.03,35.12,26390.0
2021-03-19 12:35:00,35.11,35.15,35.11,35.12,29740.0,35.11,35.15,35.11,35.12,29740.0
2021-03-19 12:40:00,35.13,35.19,35.13,35.18,11000.0,35.13,35.19,35.13,35.18,11000.0
2021-03-19 12:45:00,35.19,35.26,35.18,35.21,26565.0,35.19,35.26,35.18,35.21,26565.0
2021-03-19 12:50:00,35.24,35.24,35.15,35.15,13620.0,35.24,35.24,35.15,35.15,13620.0
2021-03-19 12:55:00,35.15,35.15,35.07,35.08,17130.0,35.15,35.15,35.07,35.08,17130.0
2021-03-19 13:00:00,35.07,35.07,34.98,34.98,13190.0,35.07,35.07,34.98,34.98,13190.0
2021-03-19 13:05:00,34.96,34.96,34.83,34.85,15405.0,34.96,34.96,34.83,34.85,15405.0
2021-03-19 13:10:00,34.86,34.92,34.86,34.92,15820.0,34.86,34.92,34.86,34.92,15820.0
2021-03-19 13:15:00,34.92,35.0,34.92,34.98,27570.0,34.92,35.0,34.92,34.98,27570.0
2021-03-19 13:20:00,34.98,35.0,34.96,34.98,16475.0,34.98,35.0,34.96,34.98,16475.0
2021-03-19 13:25:00,35.0,35.02,34.98,35.02,23430.0,35.0,35.02,34.98,35.02,23430.0
2021-03-19 13:30:00,35.0,35.03,34.98,35.0,24365.0,35.0,35.03,34.98,35.0,24365.0
2021-03-19 13:35:00,34.99,34.99,34.93,34.99,33485.0,34.99,34.99,34.93,34.99,33485.0
2021-03-19 13:40:00,34.99,35.07,34.99,35.07,21270.0,34.99,35.07,34.99,35.07,21270.0
2021-03-19 13:45:00,35.06,35.1,35.05,35.1,21635.0,35.06,35.1,35.05,35.1,21635.0
2021-03-19 13:50:00,35.08,35.17,35.08,35.16,48650.0,35.08,35.17,35.08,35.16,48650.0
2021-03-19 13:55:00,35.18,35.18,35.04,35.09,34455.0,35.18,35.18,35.04,35.09,34455.0
2021-03-19 14:00:00,35.08,35.12,35.07,35.08,23925.0,35.08,35.12,35.07,35.08,23925.0
2021-03-19 14:05:00,35.09,35.11,35.01,35.01,16725.0,35.09,35.11,35.01,35.01,16725.0
2021-03-19 14:10:00,35.02,35.1,35.01,35.07,21200.0,35.02,35.1,35.01,35.07,21200.0
2021-03-19 14:15:00,35.05,35.05,34.96,34.96,18355.0,35.05,35.05,34.96,34.96,18355.0
2021-03-19 14:20:00,34.99,35.06,34.97,35.03,39675.0,34.99,35.06,34.97,35.03,39675.0
2021-03-19 14:25:00,35.03,35.1,35.03,35.1,12960.0,35.03,35.1,35.03,35.1,12960.0
2021-03-19 14:30:00,35.1,35.19,35.08,35.18,15340.0,35.1,35.19,35.08,35.18,15340.0
2021-03-19 14:35:00,35.19,35.19,35.11,35.13,21225.0,35.19,35.19,35.11,35.13,21225.0
2021-03-19 14:40:00,35.13,35.15,35.06,35.07,9145.0,35.13,35.15,35.06,35.07,9145.0
2021-03-19 14:45:00,35.09,35.09,35.05,35.06,19085.0,35.09,35.09,35.05,35.06,19085.0
2021-03-19 14:50:00,35.07,35.07,35.02,35.03,26345.0,35.07,35.07,35.02,35.03,26345.0
2021-03-19 14:55:00,35.01,35.06,34.99,35.06,18880.0,35.01,35.06,34.99,35.06,18880.0
2021-03-19 15:00:00,35.07,35.08,35.04,35.04,17965.0,35.07,35.08,35.04,35.04,17965.0
2021-03-19 15:05:00,35.05,35.08,35.04,35.08,14620.0,35.05,35.08,35.04,35.08,14620.0
2021-03-19 15:10:00,35.08,35.08,34.99,34.99,24665.0,35.08,35.08,34.99,34.99,24665.0
2021-03-19 15:15:00,35.01,35.05,34.96,34.97,37325.0,35.01,35.05,34.96,34.97,37325.0
2021-03-19 15:20:00,34.97,34.97,34.87,34.87,25685.0,34.97,34.97,34.87,34.87,25685.0
2021-03-19 15:25:00,34.87,34.94,34.87,34.92,31670.0,34.87,34.94,34.87,34.92,31670.0
2021-03-19 15:30:00,34.93,35.01,34.92,35.01,31690.0,34.93,35.01,34.92,35.01,31690.0
2021-03-19 15:35:00,35.02,35.05,35.0,35.0,42540.0,35.02,35.05,35.0,35.0,42540.0
2021-03-19 15:40:00,35.02,35.04,34.98,34.99,79855.0,35.02,35.04,34.98,34.99,79855.0
2021-03-19 15:45:00,35.01,35.03,34.97,35.02,199295.0,35.01,35.03,34.97,35.02,199295.0
2021-03-19 15:50:00,35.0,35.0,34.91,34.94,288090.0,35.0,35.0,34.91,34.94,288090.0
2021-03-19 15:55:00,34.95,34.96,34.88,34.88,620255.0,34.95,34.96,34.88,34.88,620255.0
2021-03-22 09:30:00,35.37,35.45,34.95,35.26,160000.0,35.37,35.45,34.95,35.26,160000.0
2021-03-22 09:35:00,35.23,35.33,35.11,35.28,46015.0,35.23,35.33,35.11,35.28,46015.0
2021-03-22 09:40:00,35.26,35.27,35.2,35.26,36435.0,35.26,35.27,35.2,35.26,36435.0
2021-03-22 09:45:00,35.28,35.34,35.24,35.29,35360.0,35.28,35.34,35.24,35.29,35360.0
2021-03-22 09:50:00,35.26,35.41,35.25,35.39,40125.0,35.26,35.41,35.25,35.39,40125.0
2021-03-22 09:55:00,35.42,35.42,35.34,35.38,6500.0,35.42,35.42,35.34,35.38,6500.0
2021-03-22 10:00:00,35.37,35.46,35.37,35.39,29760.0,35.37,35.46,35.37,35.39,29760.0
2021-03-22 10:05:00,35.42,35.53,35.39,35.45,35720.0,35.42,35.53,35.39,35.45,35720.0
2021-03-22 10:10:00,35.42,35.52,35.42,35.49,23565.0,35.42,35.52,35.42,35.49,23565.0
2021-03-22 10:15:00,35.52,35.6,35.49,35.54,15480.0,35.52,35.6,35.49,35.54,15480.0
2021-03-22 10:20:00,35.57,35.63,35.57,35.6,16860.0,35.57,35.63,35.57,35.6,16860.0
2021-03-22 10:25:00,35.58,35.58,35.43,35.45,28120.0,35.58,35.58,35.43,35.45,28120.0
2021-03-22 10:30:00,35.45,35.47,35.39,35.43,19500.0,35.45,35.47,35.39,35.43,19500.0
2021-03-22 10:35:00,35.42,35.46,35.42,35.46,12035.0,35.42,35.46,35.42,35.46,12035.0
2021-03-22 10:40:00,35.47,35.51,35.45,35.51,15160.0,35.47,35.51,35.45,35.51,15160.0
2021-03-22 10:45:00,35.49,35.54,35.49,35.51,47115.0,35.49,35.54,35.49,35.51,47115.0
2021-03-22 10:50:00,35.51,35.59,35.49,35.57,36505.0,35.51,35.59,35.49,35.57,36505.0
2021-03-22 10:55:00,35.56,35.56,35.5,35.51,9040.0,35.56,35.56,35.5,35.51,9040.0
2021-03-22 11:00:00,35.53,35.55,35.49,35.53,39240.0,35.53,35.55,35.49,35.53,39240.0
2021-03-22 11:05:00,35.54,35.67,35.53,35.66,34735.0,35.54,35.67,35.53,35.66,34735.0
2021-03-22 11:10:00,35.67,35.72,35.64,35.69,27265.0,35.67,35.72,35.64,35.69,27265.0
2021-03-22 11:15:00,35.71,35.75,35.7,35.74,31660.0,35.71,35.75,35.7,35.74,31660.0
2021-03-22 11:20:00,35.76,35.82,35.74,35.81,18040.0,35.76,35.82,35.74,35.81,18040.0
2021-03-22 11:25:00,35.8,35.8,35.77,35.77,9500.0,35.8,35.8,35.77,35.77,9500.0
2021-03-22 11:30:00,35.78,35.79,35.71,35.72,14500.0,35.78,35.79,35.71,35.72,14500.0
2021-03-22 11:35:00,35.71,35.71,35.64,35.65,23160.0,35.71,35.71,35.64,35.65,23160.0
2021-03-22 11:40:00,35.66,35.66,35.53,35.53,15130.0,35.66,35.66,35.53,35.53,15130.0
2021-03-22 11:45:00,35.53,35.64,35.47,35.62,16190.0,35.53,35.64,35.47,35.62,16190.0
2021-03-22 11:50:00,35.63,35.65,35.6,35.6,10610.0,35.63,35.65,35.6,35.6,10610.0
2021-03-22 11:55:00,35.61,35.62,35.54,35.54,16500.0,35.61,35.62,35.54,35.54,16500.0
2021-03-22 12:00:00,35.55,35.56,35.52,35.55,26900.0,35.55,35.56,35.52,35.55,26900.0
2021-03-22 12:05:00,35.55,35.56,35.54,35.55,11205.0,35.55,35.56,35.54,35.55,11205.0
2021-03-22 12:10:00,35.56,35.6,35.55,35.57,9475.0,35.56,35.6,35.55,35.57,9475.0
2021-03-22 12:15:00,35.59,35.64,35.59,35.61,11740.0,35.59,35.64,35.59,35.61,11740.0
2021-03-22 12:20:00,35.61,35.66,35.61,35.65,40730.0,35.61,35.66,35.61,35.65,40730.0
2021-03-22 12:25:00,35.65,35.7,35.64,35.66,17000.0,35.65,35.7,35.64,35.66,17000.0
2021-03-22 12:30:00,35.66,35.67,35.62,35.63,12535.0,35.66,35.67,35.62,35.63,12535.0
2021-03-22 12:35:00,35.64,35.65,35.57,35.58,34280.0,35.64,35.65,35.57,35.58,34280.0
2021-03-22 12:40:00,35.58,35.68,35.58,35.68,23695.0,35.58,35.68,35.58,35.68,23695.0
2021-03-22 12:45:00,35.69,35.69,35.66,35.66,5410.0,35.69,35.69,35.66,35.66,5410.0
2021-03-22 12:50:00,35.67,35.67,35.61,35.64,9300.0,35.67,35.67,35.61,35.64,9300.0
2021-03-22 12:55:00,35.65,35.68,35.65,35.66,7340.0,35.65,35.68,35.65,35.66,7340.0
2021-03-22 13:00:00,35.69,35.69,35.6,35.6,13930.0,35.69,35.69,35.6,35.6,13930.0
2021-03-22 13:05:00,35.59,35.62,35.57,35.57,9370.0,35.59,35.62,35.57,35.57,9370.0
2021-03-22 13:10:00,35.57,35.57,35.53,35.53,13280.0,35.57,35.57,35.53,35.53,13280.0
2021-03-22 13:15:00,35.54,35.58,35.52,35.54,22430.0,35.54,35.58,35.52,35.54,22430.0
2021-03-22 13:20:00,35.56,35.56,35.52,35.55,15555.0,35.56,35.56,35.52,35.55,15555.0
2021-03-22 13:25:00,35.55,35.56,35.51,35.51,16625.0,35.55,35.56,35.51,35.51,16625.0
2021-03-22 13:30:00,35.53,35.57,35.52,35.57,12865.0,35.53,35.57,35.52,35.57,12865.0
2021-03-22 13:35:00,35.57,35.64,35.56,35.64,12315.0,35.57,35.64,35.56,35.64,12315.0
2021-03-22 13:40:00,35.66,35.72,35.65,35.7,5000.0,35.66,35.72,35.65,35.7,5000.0
2021-03-22 13:45:00,35.72,35.74,35.69,35.73,12445.0,35.72,35.74,35.69,35.73,12445.0
2021-03-22 13:50:00,35.73,35.75,35.72,35.75,11410.0,35.73,35.75,35.72,35.75,11410.0
2021-03-22 13:55:00,35.75,35.76,35.75,35.76,5000.0,35.75,35.76,35.75,35.76,5000.0
2021-03-22 14:00:00,35.76,35.77,35.71,35.71,10500.0,35.76,35.77,35.71,35.71,10500.0
2021-03-22 14:05:00,35.72,35.76,35.72,35.74,11675.0,35.72,35.76,35.72,35.74,11675.0
2021-03-22 14:10:00,35.73,35.8,35.72,35.78,11060.0,35.73,35.8,35.72,35.78,11060.0
2021-03-22 14:15:00,35.77,35.77,35.72,35.72,12645.0,35.77,35.77,35.72,35.72,12645.0
2021-03-22 14:20:00,35.73,35.74,35.71,35.73,9150.0,35.73,35.74,35.71,35.73,9150.0
2021-03-22 14:25:00,35.75,35.77,35.73,35.76,8000.0,35.75,35.77,35.73,35.76,8000.0
2021-03-22 14:30:00,35.78,35.79,35.77,35.77,7395.0,35.78,35.79,35.77,35.77,7395.0
2021-03-22 14:35:00,35.77,35.77,35.73,35.75,11690.0,35.77,35.77,35.73,35.75,11690.0
2021-03-22 14:40:00,35.74,35.77,35.74,35.77,26925.0,35.74,35.77,35.74,35.77,26925.0
2021-03-22 14:45:00,35.78,35.79,35.75,35.76,15905.0,35.78,35.79,35.75,35.76,15905.0
2021-03-22 14:50:00,35.74,35.82,35.74,35.82,21000.0,35.74,35.82,35.74,35.82,21000.0
2021-03-22 14:55:00,35.83,35.89,35.82,35.89,13185.0,35.83,35.89,35.82,35.89,13185.0
2021-03-22 15:00:00,35.89,35.92,35.87,35.9,23235.0,35.89,35.92,35.87,35.9,23235.0
2021-03-22 15:05:00,35.88,35.88,35.84,35.87,14375.0,35.88,35.88,35.84,35.87,14375.0
2021-03-22 15:10:00,35.85,35.89,35.82,35.82,32030.0,35.85,35.89,35.82,35.82,32030.0
2021-03-22 15:15:00,35.82,35.82,35.72,35.72,25610.0,35.82,35.82,35.72,35.72,25610.0
2021-03-22 15:20:00,35.74,35.75,35.7,35.72,22730.0,35.74,35.75,35.7,35.72,22730.0
2021-03-22 15:25:00,35.73,35.74,35.7,35.72,34130.0,35.73,35.74,35.7,35.72,34130.0
2021-03-22 15:30:00,35.71,35.79,35.71,35.74,52475.0,35.71,35.79,35.71,35.74,52475.0
2021-03-22 15:35:00,35.75,35.76,35.7,35.73,32785.0,35.75,35.76,35.7,35.73,32785.0
2021-03-22 15:40:00,35.72,35.76,35.72,35.76,47740.0,35.72,35.76,35.72,35.76,47740.0
2021-03-22 15:45:00,35.77,35.81,35.74,35.8,111790.0,35.77,35.81,35.74,35.8,111790.0
2021-03-22 15:50:00,35.79,35.91,35.77,35.91,205645.0,35.79,35.91,35.77,35.91,205645.0
2021-03-22 15:55:00,35.88,35.88,35.77,35.83,354625.0,35.88,35.88,35.77,35.83,354625.0
2021-03-23 09:30:00,35.66,35.78,35.42,35.62,133690.0,35.66,35.78,35.42,35.62,133690.0
2021-03-23 09:35:00,35.63,35.73,35.56,35.61,23995.0,35.63,35.73,35.56,35.61,23995.0
2021-03-23 09:40:00,35.64,35.68,35.54,35.54,5800.0,35.64,35.68,35.54,35.54,5800.0
2021-03-23 09:45:00,35.59,35.59,35.4,35.47,15115.0,35.59,35.59,35.4,35.47,15115.0
2021-03-23 09:50:00,35.53,35.53,35.3,35.37,35300.0,35.53,35.53,35.3,35.37,35300.0
2021-03-23 09:55:00,35.37,35.42,35.27,35.41,17595.0,35.37,35.42,35.27,35.41,17595.0
2021-03-23 10:00:00,35.36,35.47,35.35,35.47,17160.0,35.36,35.47,35.35,35.47,17160.0
2021-03-23 10:05:00,35.41,35.48,35.36,35.46,31095.0,35.41,35.48,35.36,35.46,31095.0
2021-03-23 10:10:00,35.46,35.52,35.44,35.49,21995.0,35.46,35.52,35.44,35.49,21995.0
2021-03-23 10:15:00,35.53,35.55,35.45,35.5,24615.0,35.53,35.55,35.45,35.5,24615.0
2021-03-23 10:20:00,35.51,35.56,35.48,35.53,7500.0,35.51,35.56,35.48,35.53,7500.0
2021-03-23 10:25:00,35.56,35.56,35.53,35.55,13675.0,35.56,35.56,35.53,35.55,13675.0
2021-03-23 10:30:00,35.53,35.53,35.33,35.33,34735.0,35.53,35.53,35.33,35.33,34735.0
2021-03-23 10:35:00,35.36,35.4,35.33,35.33,26250.0,35.36,35.4,35.33,35.33,26250.0
2021-03-23 10:40:00,35.35,35.37,35.3,35.37,11000.0,35.35,35.37,35.3,35.37,11000.0
2021-03-23 10:45:00,35.34,35.42,35.34,35.42,14120.0,35.34,35.42,35.34,35.42,14120.0
2021-03-23 10:50:00,35.41,35.47,35.41,35.44,14000.0,35.41,35.47,35.41,35.44,14000.0
2021-03-23 10:55:00,35.46,35.56,35.46,35.51,14500.0,35.46,35.56,35.46,35.51,14500.0
2021-03-23 11:00:00,35.51,35.59,35.51,35.56,40850.0,35.51,35.59,35.51,35.56,40850.0
2021-03-23 11:05:00,35.57,35.72,35.57,35.72,11850.0,35.57,35.72,35.57,35.72,11850.0
2021-03-23 11:10:00,35.73,35.79,35.72,35.77,23105.0,35.73,35.79,35.72,35.77,23105.0
2021-03-23 11:15:00,35.8,35.82,35.76,35.82,16540.0,35.8,35.82,35.76,35.82,16540.0
2021-03-23 11:20:00,35.82,35.83,35.7,35.72,32865.0,35.82,35.83,35.7,35.72,32865.0
2021-03-23 11:25:00,35.74,35.75,35.65,35.65,12060.0,35.74,35.75,35.65,35.65,12060.0
2021-03-23 11:30:00,35.68,35.7,35.62,35.62,20000.0,35.68,35.7,35.62,35.62,20000.0
2021-03-23 11:35:00,35.63,35.63,35.52,35.53,17500.0,35.63,35.63,35.52,35.53,17500.0
2021-03-23 11:40:00,35.56,35.57,35.5,35.54,9500.0,35.56,35.57,35.5,35.54,9500.0
2021-03-23 11:45:00,35.52,35.52,35.46,35.46,4015.0,35.52,35.52,35.46,35.46,4015.0
2021-03-23 11:50:00,35.48,35.5,35.44,35.44,14500.0,35.48,35.5,35.44,35.44,14500.0
2021-03-23 11:55:00,35.44,35.49,35.43,35.43,14335.0,35.44,35.49,35.43,35.43,14335.0
2021-03-23 12:00:00,35.43,35.53,35.43,35.51,19015.0,35.43,35.53,35.43,35.51,19015.0
2021-03-23 12:05:00,35.48,35.48,35.34,35.47,22500.0,35.48,35.48,35.34,35.47,22500.0
2021-03-23 12:10:00,35.5,35.5,35.4,35.4,3500.0,35.5,35.5,35.4,35.4,3500.0
2021-03-23 12:15:00,35.38,35.45,35.38,35.45,10360.0,35.38,35.45,35.38,35.45,10360.0
2021-03-23 12:20:00,35.49,35.55,35.45,35.53,16425.0,35.49,35.55,35.45,35.53,16425.0
2021-03-23 12:25:00,35.53,35.56,35.49,35.51,22505.0,35.53,35.56,35.49,35.51,22505.0
2021-03-23 12:30:00,35.49,35.49,35.41,35.41,5875.0,35.49,35.49,35.41,35.41,5875.0
2021-03-23 12:35:00,35.42,35.49,35.41,35.46,8000.0,35.42,35.49,35.41,35.46,8000.0
2021-03-23 12:40:00,35.46,35.47,35.41,35.43,13000.0,35.46,35.47,35.41,35.43,13000.0
2021-03-23 12:45:00,35.45,35.46,35.42,35.42,11000.0,35.45,35.46,35.42,35.42,11000.0
2021-03-23 12:50:00,35.4,35.47,35.4,35.44,16285.0,35.4,35.47,35.4,35.44,16285.0
2021-03-23 12:55:00,35.42,35.51,35.42,35.5,12390.0,35.42,35.51,35.42,35.5,12390.0
2021-03-23 13:00:00,35.49,35.51,35.46,35.47,11000.0,35.49,35.51,35.46,35.47,11000.0
2021-03-23 13:05:00,35.45,35.54,35.45,35.54,13000.0,35.45,35.54,35.45,35.54,13000.0
2021-03-23 13:10:00,35.55,35.58,35.53,35.58,13065.0,35.55,35.58,35.53,35.58,13065.0
2021-03-23 13:15:00,35.57,35.62,35.55,35.55,12500.0,35.57,35.62,35.55,35.55,12500.0
2021-03-23 13:20:00,35.55,35.55,35.51,35.51,15200.0,35.55,35.55,35.51,35.51,15200.0
2021-03-23 13:25:00,35.5,35.5,35.43,35.46,11045.0,35.5,35.5,35.43,35.46,11045.0
2021-03-23 13:30:00,35.48,35.48,35.36,35.4,15445.0,35.48,35.48,35.36,35.4,15445.0
2021-03-23 13:35:00,35.4,35.4,35.29,35.29,14935.0,35.4,35.4,35.29,35.29,14935.0
2021-03-23 13:40:00,35.32,35.33,35.27,35.28,13500.0,35.32,35.33,35.27,35.28,13500.0
2021-03-23 13:45:00,35.28,35.33,35.27,35.33,12425.0,35.28,35.33,35.27,35.33,12425.0
2021-03-23 13:50:00,35.32,35.34,35.29,35.32,9500.0,35.32,35.34,35.29,35.32,9500.0
2021-03-23 13:55:00,35.32,35.38,35.32,35.35,18305.0,35.32,35.38,35.32,35.35,18305.0
2021-03-23 14:00:00,35.33,35.37,35.32,35.34,7745.0,35.33,35.37,35.32,35.34,7745.0
2021-03-23 14:05:00,35.34,35.36,35.32,35.36,8985.0,35.34,35.36,35.32,35.36,8985.0
2021-03-23 14:10:00,35.39,35.46,35.37,35.41,14860.0,35.39,35.46,35.37,35.41,14860.0
2021-03-23 14:15:00,35.4,35.43,35.37,35.42,14500.0,35.4,35.43,35.37,35.42,14500.0
2021-03-23 14:20:00,35.42,35.44,35.39,35.43,13400.0,35.42,35.44,35.39,35.43,13400.0
2021-03-23 14:25:00,35.43,35.43,35.35,35.39,16470.0,35.43,35.43,35.35,35.39,16470.0
2021-03-23 14:30:00,35.38,35.41,35.33,35.34,18770.0,35.38,35.41,35.33,35.34,18770.0
2021-03-23 14:35:00,35.37,35.38,35.3,35.32,22225.0,35.37,35.38,35.3,35.32,22225.0
2021-03-23 14:40:00,35.32,35.33,35.23,35.23,21690.0,35.32,35.33,35.23,35.23,21690.0
2021-03-23 14:45:00,35.24,35.24,35.22,35.22,27730.0,35.24,35.24,35.22,35.22,27730.0
2021-03-23 14:50:00,35.21,35.21,35.13,35.15,30095.0,35.21,35.21,35.13,35.15,30095.0
2021-03-23 14:55:00,35.16,35.16,35.11,35.11,25285.0,35.16,35.16,35.11,35.11,25285.0
2021-03-23 15:00:00,35.1,35.11,35.05,35.11,39290.0,35.1,35.11,35.05,35.11,39290.0
2021-03-23 15:05:00,35.12,35.16,35.05,35.05,33095.0,35.12,35.16,35.05,35.05,33095.0
2021-03-23 15:10:00,35.06,35.06,34.94,34.94,54795.0,35.06,35.06,34.94,34.94,54795.0
2021-03-23 15:15:00,34.95,34.98,34.91,34.97,54815.0,34.95,34.98,34.91,34.97,54815.0
2021-03-23 15:20:00,34.97,34.97,34.88,34.92,52095.0,34.97,34.97,34.88,34.92,52095.0
2021-03-23 15:25:00,34.88,35.05,34.87,35.0,270560.0,34.88,35.05,34.87,35.0,270560.0
2021-03-23 15:30:00,35.01,35.09,35.01,35.03,106010.0,35.01,35.09,35.01,35.03,106010.0
2021-03-23 15:35:00,35.03,35.11,34.97,35.05,82095.0,35.03,35.11,34.97,35.05,82095.0
2021-03-23 15:40:00,35.05,35.12,35.01,35.12,100105.0,35.05,35.12,35.01,35.12,100105.0
2021-03-23 15:45:00,35.11,35.17,35.1,35.12,114810.0,35.11,35.17,35.1,35.12,114810.0
2021-03-23 15:50:00,35.11,35.22,35.02,35.21,259475.0,35.11,35.22,35.02,35.21,259475.0
2021-03-23 15:55:00,35.22,35.22,35.16,35.2,346315.0,35.22,35.22,35.16,35.2,346315.0
2021-03-24 09:30:00,35.21,35.49,35.07,35.07,90340.0,35.21,35.49,35.07,35.07,90340.0
2021-03-24 09:35:00,35.06,35.16,34.92,34.98,25245.0,35.06,35.16,34.92,34.98,25245.0
2021-03-24 09:40:00,34.95,34.97,34.88,34.94,17000.0,34.95,34.97,34.88,34.94,17000.0
2021-03-24 09:45:00,35.01,35.07,34.9,34.9,36070.0,35.01,35.07,34.9,34.9,36070.0
2021-03-24 09:50:00,34.91,34.92,34.76,34.82,59270.0,34.91,34.92,34.76,34.82,59270.0
2021-03-24 09:55:00,34.81,34.86,34.63,34.66,21650.0,34.81,34.86,34.63,34.66,21650.0
2021-03-24 10:00:00,34.63,34.74,34.6,34.72,20380.0,34.63,34.74,34.6,34.72,20380.0
2021-03-24 10:05:00,34.75,34.81,34.71,34.75,14720.0,34.75,34.81,34.71,34.75,14720.0
2021-03-24 10:10:00,34.73,34.73,34.64,34.65,21070.0,34.73,34.73,34.64,34.65,21070.0
2021-03-24 10:15:00,34.66,34.66,34.57,34.61,53020.0,34.66,34.66,34.57,34.61,53020.0
2021-03-24 10:20:00,34.64,34.71,34.64,34.7,8160.0,34.64,34.71,34.64,34.7,8160.0
2021-03-24 10:25:00,34.67,34.77,34.67,34.76,7295.0,34.67,34.77,34.67,34.76,7295.0
2021-03-24 10:30:00,34.75,34.83,34.73,34.81,7500.0,34.75,34.83,34.73,34.81,7500.0
2021-03-24 10:35:00,34.79,34.85,34.79,34.79,9165.0,34.79,34.85,34.79,34.79,9165.0
2021-03-24 10:40:00,34.84,34.85,34.79,34.84,16160.0,34.84,34.85,34.79,34.84,16160.0
2021-03-24 10:45:00,34.82,34.86,34.77,34.77,13410.0,34.82,34.86,34.77,34.77,13410.0
2021-03-24 10:50:00,34.78,34.86,34.76,34.85,20795.0,34.78,34.86,34.76,34.85,20795.0
2021-03-24 10:55:00,34.83,34.9,34.83,34.85,32390.0,34.83,34.9,34.83,34.85,32390.0
2021-03-24 11:00:00,34.86,34.91,34.85,34.9,19750.0,34.86,34.91,34.85,34.9,19750.0
2021-03-24 11:05:00,34.88,34.88,34.76,34.78,18710.0,34.88,34.88,34.76,34.78,18710.0
2021-03-24 11:10:00,34.76,34.8,34.73,34.8,23110.0,34.76,34.8,34.73,34.8,23110.0
2021-03-24 11:15:00,34.82,34.83,34.67,34.67,16850.0,34.82,34.83,34.67,34.67,16850.0
2021-03-24 11:20:00,34.68,34.71,34.63,34.68,16700.0,34.68,34.71,34.63,34.68,16700.0
2021-03-24 11:25:00,34.67,34.74,34.66,34.66,21660.0,34.67,34.74,34.66,34.66,21660.0
2021-03-24 11:30:00,34.65,34.67,34.53,34.56,32945.0,34.65,34.67,34.53,34.56,32945.0
2021-03-24 11:35:00,34.53,34.53,34.47,34.5,16615.0,34.53,34.53,34.47,34.5,16615.0
2021-03-24 11:40:00,34.49,34.5,34.44,34.49,15890.0,34.49,34.5,34.44,34.49,15890.0
2021-03-24 11:45:00,34.49,34.52,34.43,34.45,20365.0,34.49,34.52,34.43,34.45,20365.0
2021-03-24 11:50:00,34.44,34.44,34.36,34.37,18720.0,34.44,34.44,34.36,34.37,18720.0
2021-03-24 11:55:00,34.38,34.38,34.28,34.32,26785.0,34.38,34.38,34.28,34.32,26785.0
2021-03-24 12:00:00,34.31,34.35,34.3,34.32,26850.0,34.31,34.35,34.3,34.32,26850.0
2021-03-24 12:05:00,34.32,34.41,34.3,34.39,35595.0,34.32,34.41,34.3,34.39,35595.0
2021-03-24 12:10:00,34.38,34.4,34.35,34.4,64505.0,34.38,34.4,34.35,34.4,64505.0
2021-03-24 12:15:00,34.42,34.44,34.34,34.36,16500.0,34.42,34.44,34.34,34.36,16500.0
2021-03-24 12:20:00,34.37,34.4,34.34,34.37,8500.0,34.37,34.4,34.34,34.37,8500.0
2021-03-24 12:25:00,34.35,34.37,34.3,34.37,12575.0,34.35,34.37,34.3,34.37,12575.0
2021-03-24 12:30:00,34.37,34.38,34.33,34.36,20420.0,34.37,34.38,34.33,34.36,20420.0
2021-03-24 12:35:00,34.37,34.4,34.34,34.38,11855.0,34.37,34.4,34.34,34.38,11855.0
2021-03-24 12:40:00,34.38,34.46,34.38,34.45,18465.0,34.38,34.46,34.38,34.45,18465.0
2021-03-24 12:45:00,34.43,34.43,34.34,34.36,14305.0,34.43,34.43,34.34,34.36,14305.0
2021-03-24 12:50:00,34.36,34.36,34.2,34.25,73220.0,34.36,34.36,34.2,34.25,73220.0
2021-03-24 12:55:00,34.21,34.27,34.21,34.24,16560.0,34.21,34.27,34.21,34.24,16560.0
2021-03-24 13:00:00,34.24,34.26,34.18,34.25,23435.0,34.24,34.26,34.18,34.25,23435.0
2021-03-24 13:05:00,34.27,34.27,34.2,34.21,20790.0,34.27,34.27,34.2,34.21,20790.0
2021-03-24 13:10:00,34.21,34.22,34.1,34.11,26935.0,34.21,34.22,34.1,34.11,26935.0
2021-03-24 13:15:00,34.1,34.17,34.1,34.17,19215.0,34.1,34.17,34.1,34.17,19215.0
2021-03-24 13:20:00,34.17,34.22,34.17,34.21,40240.0,34.17,34.22,34.17,34.21,40240.0
2021-03-24 13:25:00,34.22,34.27,34.19,34.24,18890.0,34.22,34.27,34.19,34.24,18890.0
2021-03-24 13:30:00,34.23,34.31,34.23,34.31,23380.0,34.23,34.31,34.23,34.31,23380.0
2021-03-24 13:35:00,34.28,34.34,34.27,34.31,18635.0,34.28,34.34,34.27,34.31,18635.0
2021-03-24 13:40:00,34.31,34.31,34.19,34.19,23225.0,34.31,34.31,34.19,34.19,23225.0
2021-03-24 13:45:00,34.21,34.33,34.19,34.33,31550.0,34.21,34.33,34.19,34.33,31550.0
2021-03-24 13:50:00,34.34,34.39,34.33,34.35,23590.0,34.34,34.39,34.33,34.35,23590.0
2021-03-24 13:55:00,34.32,34.39,34.32,34.37,8000.0,34.32,34.39,34.32,34.37,8000.0
2021-03-24 14:00:00,34.36,34.36,34.31,34.32,18870.0,34.36,34.36,34.31,34.32,18870.0
2021-03-24 14:05:00,34.34,34.35,34.3,34.35,14795.0,34.34,34.35,34.3,34.35,14795.0
2021-03-24 14:10:00,34.35,34.38,34.32,34.35,12600.0,34.35,34.38,34.32,34.35,12600.0
2021-03-24 14:15:00,34.34,34.38,34.34,34.34,10000.0,34.34,34.38,34.34,34.34,10000.0
2021-03-24 14:20:00,34.35,34.35,34.31,34.32,37250.0,34.35,34.35,34.31,34.32,37250.0
2021-03-24 14:25:00,34.32,34.32,34.25,34.27,19470.0,34.32,34.32,34.25,34.27,19470.0
2021-03-24 14:30:00,34.21,34.24,34.19,34.23,34385.0,34.21,34.24,34.19,34.23,34385.0
2021-03-24 14:35:00,34.22,34.29,34.22,34.28,7270.0,34.22,34.29,34.22,34.28,7270.0
2021-03-24 14:40:00,34.29,34.29,34.21,34.24,17280.0,34.29,34.29,34.21,34.24,17280.0
2021-03-24 14:45:00,34.22,34.32,34.21,34.32,17500.0,34.22,34.32,34.21,34.32,17500.0
2021-03-24 14:50:00,34.32,34.36,34.25,34.25,11755.0,34.32,34.36,34.25,34.25,11755.0
2021-03-24 14:55:00,34.23,34.28,34.22,34.27,27260.0,34.23,34.28,34.22,34.27,27260.0
2021-03-24 15:00:00,34.27,34.29,34.24,34.27,20220.0,34.27,34.29,34.24,34.27,20220.0
2021-03-24 15:05:00,34.25,34.29,34.23,34.26,15530.0,34.25,34.29,34.23,34.26,15530.0
2021-03-24 15:10:00,34.25,34.29,34.21,34.25,30605.0,34.25,34.29,34.21,34.25,30605.0
2021-03-24 15:15:00,34.25,34.35,34.22,34.35,24510.0,34.25,34.35,34.22,34.35,24510.0
2021-03-24 15:20:00,34.34,34.34,34.28,34.29,18540.0,34.34,34.34,34.28,34.29,18540.0
2021-03-24 15:25:00,34.28,34.31,34.25,34.27,21250.0,34.28,34.31,34.25,34.27,21250.0
2021-03-24 15:30:00,34.26,34.28,34.25,34.27,18985.0,34.26,34.28,34.25,34.27,18985.0
2021-03-24 15:35:00,34.26,34.28,34.23,34.25,34885.0,34.26,34.28,34.23,34.25,34885.0
2021-03-24 15:40:00,34.23,34.27,34.23,34.25,24655.0,34.23,34.27,34.23,34.25,24655.0
2021-03-24 15:45:00,34.25,34.34,34.25,34.33,98740.0,34.25,34.34,34.25,34.33,98740.0
2021-03-24 15:50:00,34.35,34.39,34.33,34.36,181350.0,34.35,34.39,34.33,34.36,181350.0
2021-03-24 15:55:00,34.36,34.36,34.26,34.26,302370.0,34.36,34.36,34.26,34.26,302370.0
2021-03-25 09:30:00,33.81,33.82,33.49,33.66,164105.0,33.81,33.82,33.49,33.66,164105.0
2021-03-25 09:35:00,33.62,33.76,33.49,33.71,114280.0,33.62,33.76,33.49,33.71,114280.0
2021-03-25 09:40:00,33.75,33.87,33.7,33.79,56250.0,33.75,33.87,33.7,33.79,56250.0
2021-03-25 09:45:00,33.77,33.77,33.63,33.73,50870.0,33.77,33.77,33.63,33.73,50870.0
2021-03-25 09:50:00,33.69,33.73,33.59,33.72,24125.0,33.69,33.73,33.59,33.72,24125.0
2021-03-25 09:55:00,33.68,33.76,33.66,33.75,103620.0,33.68,33.76,33.66,33.75,103620.0
2021-03-25 10:00:00,33.71,33.9,33.66,33.9,40530.0,33.71,33.9,33.66,33.9,40530.0
2021-03-25 10:05:00,33.91,34.09,33.9,34.04,33780.0,33.91,34.09,33.9,34.04,33780.0
2021-03-25 10:10:00,34.04,34.11,34.0,34.03,39390.0,34.04,34.11,34.0,34.03,39390.0
2021-03-25 10:15:00,33.99,34.06,33.96,34.06,35250.0,33.99,34.06,33.96,34.06,35250.0
2021-03-25 10:20:00,34.06,34.14,34.06,34.07,18815.0,34.06,34.14,34.06,34.07,18815.0
2021-03-25 10:25:00,34.08,34.11,33.97,33.98,43790.0,34.08,34.11,33.97,33.98,43790.0
2021-03-25 10:30:00,33.98,33.98,33.83,33.83,29745.0,33.98,33.98,33.83,33.83,29745.0
2021-03-25 10:35:00,33.84,33.94,33.78,33.94,24460.0,33.84,33.94,33.78,33.94,24460.0
2021-03-25 10:40:00,33.91,33.95,33.9,33.9,29370.0,33.91,33.95,33.9,33.9,29370.0
2021-03-25 10:45:00,33.92,33.92,33.67,33.67,44045.0,33.92,33.92,33.67,33.67,44045.0
2021-03-25 10:50:00,33.65,33.66,33.53,33.53,33505.0,33.65,33.66,33.53,33.53,33505.0
2021-03-25 10:55:00,33.53,33.55,33.48,33.49,68625.0,33.53,33.55,33.48,33.49,68625.0
2021-03-25 11:00:00,33.49,33.6,33.48,33.54,74300.0,33.49,33.6,33.48,33.54,74300.0
2021-03-25 11:05:00,33.53,33.61,33.47,33.47,48560.0,33.53,33.61,33.47,33.47,48560.0
2021-03-25 11:10:00,33.47,33.6,33.42,33.51,49315.0,33.47,33.6,33.42,33.51,49315.0
2021-03-25 11:15:00,33.55,33.57,33.53,33.53,23350.0,33.55,33.57,33.53,33.53,23350.0
2021-03-25 11:20:00,33.55,33.56,33.47,33.47,28000.0,33.55,33.56,33.47,33.47,28000.0
2021-03-25 11:25:00,33.47,33.64,33.45,33.64,30430.0,33.47,33.64,33.45,33.64,30430.0
2021-03-25 11:30:00,33.64,33.85,33.64,33.81,50810.0,33.64,33.85,33.64,33.81,50810.0
2021-03-25 11:35:00,33.79,33.9,33.71,33.9,74370.0,33.79,33.9,33.71,33.9,74370.0
2021-03-25 11:40:00,33.88,33.9,33.73,33.73,27145.0,33.88,33.9,33.73,33.73,27145.0
2021-03-25 11:45:00,33.73,33.77,33.69,33.69,22015.0,33.73,33.77,33.69,33.69,22015.0
2021-03-25 11:50:00,33.69,33.74,33.66,33.72,18500.0,33.69,33.74,33.66,33.72,18500.0
2021-03-25 11:55:00,33.71,33.93,33.69,33.93,14000.0,33.71,33.93,33.69,33.93,14000.0
2021-03-25 12:00:00,33.95,34.08,33.92,34.08,20120.0,33.95,34.08,33.92,34.08,20120.0
2021-03-25 12:05:00,34.06,34.1,34.01,34.01,17525.0,34.06,34.1,34.01,34.01,17525.0
2021-03-25 12:10:00,34.03,34.03,33.98,34.0,9000.0,34.03,34.03,33.98,34.0,9000.0
2021-03-25 12:15:00,33.97,34.09,33.97,34.08,14500.0,33.97,34.09,33.97,34.08,14500.0
2021-03-25 12:20:00,34.09,34.11,34.07,34.09,23000.0,34.09,34.11,34.07,34.09,23000.0
2021-03-25 12:25:00,34.11,34.21,34.11,34.19,53250.0,34.11,34.21,34.11,34.19,53250.0
2021-03-25 12:30:00,34.18,34.18,34.06,34.07,18225.0,34.18,34.18,34.06,34.07,18225.0
2021-03-25 12:35:00,34.08,34.11,34.03,34.05,11395.0,34.08,34.11,34.03,34.05,11395.0
2021-03-25 12:40:00,34.05,34.07,34.01,34.06,55500.0,34.05,34.07,34.01,34.06,55500.0
2021-03-25 12:45:00,34.07,34.08,34.04,34.05,22000.0,34.07,34.08,34.04,34.05,22000.0
2021-03-25 12:50:00,34.05,34.05,33.97,34.0,18595.0,34.05,34.05,33.97,34.0,18595.0
2021-03-25 12:55:00,34.01,34.04,34.01,34.03,10500.0,34.01,34.04,34.01,34.03,10500.0
2021-03-25 13:00:00,34.01,34.02,33.89,33.92,13615.0,34.01,34.02,33.89,33.92,13615.0
2021-03-25 13:05:00,33.94,34.0,33.92,33.98,8000.0,33.94,34.0,33.92,33.98,8000.0
2021-03-25 13:10:00,34.01,34.07,34.01,34.07,43000.0,34.01,34.07,34.01,34.07,43000.0
2021-03-25 13:15:00,34.08,34.08,34.02,34.02,15810.0,34.08,34.08,34.02,34.02,15810.0
2021-03-25 13:20:00,34.03,34.04,33.96,33.97,25190.0,34.03,34.04,33.96,33.97,25190.0
2021-03-25 13:25:00,33.98,33.99,33.93,33.95,14520.0,33.98,33.99,33.93,33.95,14520.0
2021-03-25 13:30:00,33.93,34.01,33.91,33.95,28515.0,33.93,34.01,33.91,33.95,28515.0
2021-03-25 13:35:00,33.93,33.96,33.9,33.95,15500.0,33.93,33.96,33.9,33.95,15500.0
2021-03-25 13:40:00,33.94,34.02,33.94,33.98,15545.0,33.94,34.02,33.94,33.98,15545.0
2021-03-25 13:45:00,33.97,34.0,33.9,33.9,16500.0,33.97,34.0,33.9,33.9,16500.0
2021-03-25 13:50:00,33.92,33.93,33.89,33.9,22065.0,33.92,33.93,33.89,33.9,22065.0
2021-03-25 13:55:00,33.9,33.91,33.87,33.87,49375.0,33.9,33.91,33.87,33.87,49375.0
2021-03-25 14:00:00,33.88,33.9,33.86,33.89,22615.0,33.88,33.9,33.86,33.89,22615.0
2021-03-25 14:05:00,33.89,33.9,33.79,33.8,20735.0,33.89,33.9,33.79,33.8,20735.0
2021-03-25 14:10:00,33.78,33.81,33.75,33.81,18390.0,33.78,33.81,33.75,33.81,18390.0
2021-03-25 14:15:00,33.82,33.87,33.82,33.86,18500.0,33.82,33.87,33.82,33.86,18500.0
2021-03-25 14:20:00,33.86,33.86,33.81,33.83,13020.0,33.86,33.86,33.81,33.83,13020.0
2021-03-25 14:25:00,33.83,33.88,33.82,33.84,19740.0,33.83,33.88,33.82,33.84,19740.0
2021-03-25 14:30:00,33.85,33.87,33.82,33.84,20125.0,33.85,33.87,33.82,33.84,20125.0
2021-03-25 14:35:00,33.82,34.01,33.82,34.0,12500.0,33.82,34.01,33.82,34.0,12500.0
2021-03-25 14:40:00,34.01,34.08,34.01,34.05,19105.0,34.01,34.08,34.01,34.05,19105.0
2021-03-25 14:45:00,34.09,34.14,34.09,34.11,13575.0,34.09,34.14,34.09,34.11,13575.0
2021-03-25 14:50:00,34.11,34.16,34.09,34.15,18000.0,34.11,34.16,34.09,34.15,18000.0
2021-03-25 14:55:00,34.16,34.19,34.11,34.17,29500.0,34.16,34.19,34.11,34.17,29500.0
2021-03-25 15:00:00,34.18,34.28,34.18,34.25,18080.0,34.18,34.28,34.18,34.25,18080.0
2021-03-25 15:05:00,34.29,34.29,34.19,34.21,32080.0,34.29,34.29,34.19,34.21,32080.0
2021-03-25 15:10:00,34.22,34.26,34.18,34.21,13430.0,34.22,34.26,34.18,34.21,13430.0
2021-03-25 15:15:00,34.21,34.28,34.21,34.27,19250.0,34.21,34.28,34.21,34.27,19250.0
2021-03-25 15:20:00,34.28,34.29,34.2,34.2,25340.0,34.28,34.29,34.2,34.2,25340.0
2021-03-25 15:25:00,34.2,34.23,34.18,34.22,20525.0,34.2,34.23,34.18,34.22,20525.0
2021-03-25 15:30:00,34.23,34.28,34.21,34.24,26500.0,34.23,34.28,34.21,34.24,26500.0
2021-03-25 15:35:00,34.23,34.24,34.18,34.22,22000.0,34.23,34.24,34.18,34.22,22000.0
2021-03-25 15:40:00,34.23,34.3,34.22,34.26,48940.0,34.23,34.3,34.22,34.26,48940.0
2021-03-25 15:45:00,34.25,34.29,34.25,34.29,29890.0,34.25,34.29,34.25,34.29,29890.0
2021-03-25 15:50:00,34.3,34.36,34.24,34.24,99995.0,34.3,34.36,34.24,34.24,99995.0
2021-03-25 15:55:00,34.22,34.26,34.2,34.25,171950.0,34.22,34.26,34.2,34.25,171950.0
2021-03-26 09:30:00,34.31,34.48,34.08,34.38,58215.0,34.31,34.48,34.08,34.38,58215.0
2021-03-26 09:35:00,34.37,34.37,34.21,34.32,14180.0,34.37,34.37,34.21,34.32,14180.0
2021-03-26 09:40:00,34.31,34.34,34.25,34.29,14425.0,34.31,34.34,34.25,34.29,14425.0
2021-03-26 09:45:00,34.32,34.4,34.29,34.39,9110.0,34.32,34.4,34.29,34.39,9110.0
2021-03-26 09:50:00,34.43,34.55,34.36,34.53,35170.0,34.43,34.55,34.36,34.53,35170.0
2021-03-26 09:55:00,34.54,34.57,34.52,34.54,23440.0,34.54,34.57,34.52,34.54,23440.0
2021-03-26 10:00:00,34.57,34.65,34.51,34.63,22840.0,34.57,34.65,34.51,34.63,22840.0
2021-03-26 10:05:00,34.65,34.76,34.65,34.72,36120.0,34.65,34.76,34.65,34.72,36120.0
2021-03-26 10:10:00,34.75,34.79,34.69,34.78,26360.0,34.75,34.79,34.69,34.78,26360.0
2021-03-26 10:15:00,34.8,34.82,34.71,34.74,30350.0,34.8,34.82,34.71,34.74,30350.0
2021-03-26 10:20:00,34.77,34.84,34.7,34.72,23125.0,34.77,34.84,34.7,34.72,23125.0
2021-03-26 10:25:00,34.72,34.85,34.72,34.85,25610.0,34.72,34.85,34.72,34.85,25610.0
2021-03-26 10:30:00,34.85,34.92,34.83,34.85,21125.0,34.85,34.92,34.83,34.85,21125.0
2021-03-26 10:35:00,34.9,34.99,34.89,34.98,23185.0,34.9,34.99,34.89,34.98,23185.0
2021-03-26 10:40:00,34.97,34.98,34.86,34.88,15205.0,34.97,34.98,34.86,34.88,15205.0
2021-03-26 10:45:00,34.9,34.9,34.81,34.81,14500.0,34.9,34.9,34.81,34.81,14500.0
2021-03-26 10:50:00,34.84,34.9,34.84,34.85,35650.0,34.84,34.9,34.84,34.85,35650.0
2021-03-26 10:55:00,34.88,34.89,34.81,34.81,12395.0,34.88,34.89,34.81,34.81,12395.0
2021-03-26 11:00:00,34.81,34.84,34.75,34.78,6035.0,34.81,34.84,34.75,34.78,6035.0
2021-03-26 11:05:00,34.75,34.76,34.69,34.69,7395.0,34.75,34.76,34.69,34.69,7395.0
2021-03-26 11:10:00,34.67,34.67,34.52,34.54,17080.0,34.67,34.67,34.52,34.54,17080.0
2021-03-26 11:15:00,34.54,34.6,34.53,34.58,11600.0,34.54,34.6,34.53,34.58,11600.0
2021-03-26 11:20:00,34.56,34.56,34.46,34.49,21725.0,34.56,34.56,34.46,34.49,21725.0
2021-03-26 11:25:00,34.48,34.51,34.46,34.5,37165.0,34.48,34.51,34.46,34.5,37165.0
2021-03-26 11:30:00,34.51,34.56,34.47,34.55,8770.0,34.51,34.56,34.47,34.55,8770.0
2021-03-26 11:35:00,34.63,34.69,34.61,34.67,19980.0,34.63,34.69,34.61,34.67,19980.0
2021-03-26 11:40:00,34.66,34.72,34.64,34.7,16975.0,34.66,34.72,34.64,34.7,16975.0
2021-03-26 11:45:00,34.7,34.78,34.65,34.65,16015.0,34.7,34.78,34.65,34.65,16015.0
2021-03-26 11:50:00,34.65,34.73,34.65,34.71,18020.0,34.65,34.73,34.65,34.71,18020.0
2021-03-26 11:55:00,34.69,34.74,34.66,34.72,16345.0,34.69,34.74,34.66,34.72,16345.0
2021-03-26 12:00:00,34.76,34.77,34.68,34.75,41850.0,34.76,34.77,34.68,34.75,41850.0
2021-03-26 12:05:00,34.76,34.79,34.74,34.77,21350.0,34.76,34.79,34.74,34.77,21350.0
2021-03-26 12:10:00,34.79,34.88,34.79,34.86,29155.0,34.79,34.88,34.79,34.86,29155.0
2021-03-26 12:15:00,34.87,34.91,34.82,34.89,25785.0,34.87,34.91,34.82,34.89,25785.0
2021-03-26 12:20:00,34.89,34.95,34.87,34.95,14715.0,34.89,34.95,34.87,34.95,14715.0
2021-03-26 12:25:00,34.95,35.03,34.95,35.0,39835.0,34.95,35.03,34.95,35.0,39835.0
2021-03-26 12:30:00,35.01,35.05,34.98,35.04,25615.0,35.01,35.05,34.98,35.04,25615.0
2021-03-26 12:35:00,35.04,35.14,35.03,35.13,59145.0,35.04,35.14,35.03,35.13,59145.0
2021-03-26 12:40:00,35.15,35.15,35.1,35.1,37750.0,35.15,35.15,35.1,35.1,37750.0
2021-03-26 12:45:00,35.12,35.12,35.05,35.11,15250.0,35.12,35.12,35.05,35.11,15250.0
2021-03-26 12:50:00,35.12,35.13,35.06,35.06,19315.0,35.12,35.13,35.06,35.06,19315.0
2021-03-26 12:55:00,35.06,35.06,34.96,34.99,15520.0,35.06,35.06,34.96,34.99,15520.0
2021-03-26 13:00:00,35.01,35.06,35.0,35.06,33500.0,35.01,35.06,35.0,35.06,33500.0
2021-03-26 13:05:00,35.06,35.13,35.04,35.13,20960.0,35.06,35.13,35.04,35.13,20960.0
2021-03-26 13:10:00,35.15,35.16,35.11,35.13,30980.0,35.15,35.16,35.11,35.13,30980.0
2021-03-26 13:15:00,35.14,35.18,35.11,35.18,38755.0,35.14,35.18,35.11,35.18,38755.0
2021-03-26 13:20:00,35.16,35.28,35.14,35.27,34000.0,35.16,35.28,35.14,35.27,34000.0
2021-03-26 13:25:00,35.25,35.34,35.25,35.31,47720.0,35.25,35.34,35.25,35.31,47720.0
2021-03-26 13:30:00,35.34,35.35,35.26,35.27,24885.0,35.34,35.35,35.26,35.27,24885.0
2021-03-26 13:35:00,35.26,35.28,35.22,35.28,50710.0,35.26,35.28,35.22,35.28,50710.0
2021-03-26 13:40:00,35.29,35.29,35.22,35.22,75145.0,35.29,35.29,35.22,35.22,75145.0
2021-03-26 13:45:00,35.21,35.21,35.15,35.19,58990.0,35.21,35.21,35.15,35.19,58990.0
2021-03-26 13:50:00,35.19,35.36,35.19,35.35,54415.0,35.19,35.36,35.19,35.35,54415.0
2021-03-26 13:55:00,35.35,35.38,35.33,35.35,66585.0,35.35,35.38,35.33,35.35,66585.0
2021-03-26 14:00:00,35.39,35.47,35.36,35.42,70735.0,35.39,35.47,35.36,35.42,70735.0
2021-03-26 14:05:00,35.43,35.47,35.29,35.3,59290.0,35.43,35.47,35.29,35.3,59290.0
2021-03-26 14:10:00,35.3,35.3,35.21,35.28,40010.0,35.3,35.3,35.21,35.28,40010.0
2021-03-26 14:15:00,35.26,35.31,35.22,35.31,85300.0,35.26,35.31,35.22,35.31,85300.0
2021-03-26 14:20:00,35.3,35.5,35.29,35.49,158115.0,35.3,35.5,35.29,35.49,158115.0
2021-03-26 14:25:00,35.47,35.57,35.47,35.54,110740.0,35.47,35.57,35.47,35.54,110740.0
2021-03-26 14:30:00,35.55,35.56,35.36,35.49,116720.0,35.55,35.56,35.36,35.49,116720.0
2021-03-26 14:35:00,35.5,35.54,35.47,35.5,99195.0,35.5,35.54,35.47,35.5,99195.0
2021-03-26 14:40:00,35.51,35.53,35.42,35.46,73835.0,35.51,35.53,35.42,35.46,73835.0
2021-03-26 14:45:00,35.47,35.49,35.26,35.26,57975.0,35.47,35.49,35.26,35.26,57975.0
2021-03-26 14:50:00,35.27,35.52,35.25,35.51,89450.0,35.27,35.52,35.25,35.51,89450.0
2021-03-26 14:55:00,35.5,35.65,35.45,35.65,105740.0,35.5,35.65,35.45,35.65,105740.0
2021-03-26 15:00:00,35.64,35.68,35.6,35.61,80195.0,35.64,35.68,35.6,35.61,80195.0
2021-03-26 15:05:00,35.61,35.67,35.6,35.62,100660.0,35.61,35.67,35.6,35.62,100660.0
2021-03-26 15:10:00,35.64,35.82,35.64,35.77,182030.0,35.64,35.82,35.64,35.77,182030.0
2021-03-26 15:15:00,35.75,35.83,35.69,35.83,168700.0,35.75,35.83,35.69,35.83,168700.0
2021-03-26 15:20:00,35.81,35.89,35.71,35.74,88275.0,35.81,35.89,35.71,35.74,88275.0
2021-03-26 15:25:00,35.73,35.8,35.72,35.8,41785.0,35.73,35.8,35.72,35.8,41785.0
2021-03-26 15:30:00,35.79,35.86,35.78,35.8,144050.0,35.79,35.86,35.78,35.8,144050.0
2021-03-26 15:35:00,35.8,36.0,35.8,36.0,235675.0,35.8,36.0,35.8,36.0,235675.0
2021-03-26 15:40:00,35.99,36.12,35.98,36.09,363845.0,35.99,36.12,35.98,36.09,363845.0
2021-03-26 15:45:00,36.1,36.26,36.09,36.24,345675.0,36.1,36.26,36.09,36.24,345675.0
2021-03-26 15:50:00,36.23,36.32,36.18,36.3,567560.0,36.23,36.32,36.18,36.3,567560.0
2021-03-26 15:55:00,36.32,36.62,36.31,36.58,1339170.0,36.32,36.62,36.31,36.58,1339170.0
2021-03-29 09:30:00,36.32,36.65,36.26,36.53,234020.0,36.32,36.65,36.26,36.53,234020.0
2021-03-29 09:35:00,36.6,36.78,36.49,36.78,67065.0,36.6,36.78,36.49,36.78,67065.0
2021-03-29 09:40:00,36.78,36.78,36.49,36.49,62600.0,36.78,36.78,36.49,36.49,62600.0
2021-03-29 09:45:00,36.51,36.77,36.31,36.75,105635.0,36.51,36.77,36.31,36.75,105635.0
2021-03-29 09:50:00,36.76,36.76,36.5,36.53,123515.0,36.76,36.76,36.5,36.53,123515.0
2021-03-29 09:55:00,36.49,36.49,36.25,36.25,92865.0,36.49,36.49,36.25,36.25,92865.0
2021-03-29 10:00:00,36.28,36.44,36.24,36.42,41050.0,36.28,36.44,36.24,36.42,41050.0
2021-03-29 10:05:00,36.41,36.61,36.36,36.48,76535.0,36.41,36.61,36.36,36.48,76535.0
2021-03-29 10:10:00,36.48,36.59,36.43,36.56,27545.0,36.48,36.59,36.43,36.56,27545.0
2021-03-29 10:15:00,36.5,36.69,36.45,36.65,21000.0,36.5,36.69,36.45,36.65,21000.0
2021-03-29 10:20:00,36.67,36.73,36.59,36.64,35645.0,36.67,36.73,36.59,36.64,35645.0
2021-03-29 10:25:00,36.63,36.63,36.45,36.45,32935.0,36.63,36.63,36.45,36.45,32935.0
2021-03-29 10:30:00,36.48,36.55,36.43,36.55,49755.0,36.48,36.55,36.43,36.55,49755.0
2021-03-29 10:35:00,36.55,36.83,36.55,36.78,46775.0,36.55,36.83,36.55,36.78,46775.0
2021-03-29 10:40:00,36.74,36.9,36.73,36.84,25145.0,36.74,36.9,36.73,36.84,25145.0
2021-03-29 10:45:00,36.82,36.84,36.74,36.76,40515.0,36.82,36.84,36.74,36.76,40515.0
2021-03-29 10:50:00,36.72,36.76,36.66,36.66,47780.0,36.72,36.76,36.66,36.66,47780.0
2021-03-29 10:55:00,36.64,36.79,36.64,36.77,42920.0,36.64,36.79,36.64,36.77,42920.0
2021-03-29 11:00:00,36.75,36.79,36.69,36.79,63750.0,36.75,36.79,36.69,36.79,63750.0
2021-03-29 11:05:00,36.76,36.95,36.76,36.95,61050.0,36.76,36.95,36.76,36.95,61050.0
2021-03-29 11:10:00,36.99,37.07,36.94,36.97,60955.0,36.99,37.07,36.94,36.97,60955.0
2021-03-29 11:15:00,36.97,37.0,36.88,36.93,79600.0,36.97,37.0,36.88,36.93,79600.0
2021-03-29 11:20:00,36.88,37.13,36.88,37.13,57720.0,36.88,37.13,36.88,37.13,57720.0
2021-03-29 11:25:00,37.11,37.15,36.95,37.06,46680.0,37.11,37.15,36.95,37.06,46680.0
2021-03-29 11:30:00,37.08,37.14,37.04,37.1,37070.0,37.08,37.14,37.04,37.1,37070.0
2021-03-29 11:35:00,37.07,37.13,37.02,37.02,62255.0,37.07,37.13,37.02,37.02,62255.0
2021-03-29 11:40:00,37.07,37.16,37.03,37.13,63825.0,37.07,37.16,37.03,37.13,63825.0
2021-03-29 11:45:00,37.08,37.15,37.06,37.1,38715.0,37.08,37.15,37.06,37.1,38715.0
2021-03-29 11:50:00,37.09,37.24,37.06,37.23,66725.0,37.09,37.24,37.06,37.23,66725.0
2021-03-29 11:55:00,37.22,37.27,37.16,37.16,48145.0,37.22,37.27,37.16,37.16,48145.0
2021-03-29 12:00:00,37.19,37.21,37.15,37.18,68860.0,37.19,37.21,37.15,37.18,68860.0
2021-03-29 12:05:00,37.18,37.18,36.94,36.96,54095.0,37.18,37.18,36.94,36.96,54095.0
2021-03-29 12:10:00,36.95,36.96,36.85,36.9,81910.0,36.95,36.96,36.85,36.9,81910.0
2021-03-29 12:15:00,36.9,37.0,36.9,36.96,43065.0,36.9,37.0,36.9,36.96,43065.0
2021-03-29 12:20:00,36.95,36.95,36.89,36.89,40760.0,36.95,36.95,36.89,36.89,40760.0
2021-03-29 12:25:00,36.9,37.0,36.87,37.0,69900.0,36.9,37.0,36.87,37.0,69900.0
2021-03-29 12:30:00,37.0,37.03,36.97,37.0,40245.0,37.0,37.03,36.97,37.0,40245.0
2021-03-29 12:35:00,36.98,37.02,36.98,37.01,33220.0,36.98,37.02,36.98,37.01,33220.0
2021-03-29 12:40:00,37.01,37.17,37.01,37.17,45215.0,37.01,37.17,37.01,37.17,45215.0
2021-03-29 12:45:00,37.18,37.32,37.16,37.29,43320.0,37.18,37.32,37.16,37.29,43320.0
2021-03-29 12:50:00,37.28,37.36,37.26,37.34,36110.0,37.28,37.36,37.26,37.34,36110.0
2021-03-29 12:55:00,37.36,37.36,37.27,37.29,37585.0,37.36,37.36,37.27,37.29,37585.0
2021-03-29 13:00:00,37.29,37.41,37.28,37.34,27600.0,37.29,37.41,37.28,37.34,27600.0
2021-03-29 13:05:00,37.35,37.37,37.32,37.32,34060.0,37.35,37.37,37.32,37.32,34060.0
2021-03-29 13:10:00,37.3,37.3,37.19,37.21,38390.0,37.3,37.3,37.19,37.21,38390.0
2021-03-29 13:15:00,37.22,37.25,37.17,37.19,31790.0,37.22,37.25,37.17,37.19,31790.0
2021-03-29 13:20:00,37.2,37.2,37.1,37.1,20630.0,37.2,37.2,37.1,37.1,20630.0
2021-03-29 13:25:00,37.09,37.1,36.96,36.96,33425.0,37.09,37.1,36.96,36.96,33425.0
2021-03-29 13:30:00,36.95,37.14,36.95,37.14,29900.0,36.95,37.14,36.95,37.14,29900.0
2021-03-29 13:35:00,37.12,37.12,36.97,36.97,26050.0,37.12,37.12,36.97,36.97,26050.0
2021-03-29 13:40:00,36.97,37.04,36.96,36.98,24585.0,36.97,37.04,36.96,36.98,24585.0
2021-03-29 13:45:00,36.97,37.04,36.94,36.98,49040.0,36.97,37.04,36.94,36.98,49040.0
2021-03-29 13:50:00,36.97,37.01,36.89,36.89,35060.0,36.97,37.01,36.89,36.89,35060.0
2021-03-29 13:55:00,36.87,36.88,36.81,36.83,21500.0,36.87,36.88,36.81,36.83,21500.0
2021-03-29 14:00:00,36.85,36.88,36.78,36.8,19575.0,36.85,36.88,36.78,36.8,19575.0
2021-03-29 14:05:00,36.83,36.84,36.78,36.79,33905.0,36.83,36.84,36.78,36.79,33905.0
2021-03-29 14:10:00,36.79,36.79,36.67,36.78,77565.0,36.79,36.79,36.67,36.78,77565.0
2021-03-29 14:15:00,36.77,36.78,36.66,36.66,30330.0,36.77,36.78,36.66,36.66,30330.0
2021-03-29 14:20:00,36.67,36.67,36.54,36.54,105500.0,36.67,36.67,36.54,36.54,105500.0
2021-03-29 14:25:00,36.55,36.62,36.48,36.62,63515.0,36.55,36.62,36.48,36.62,63515.0
2021-03-29 14:30:00,36.62,36.62,36.5,36.5,46605.0,36.62,36.62,36.5,36.5,46605.0
2021-03-29 14:35:00,36.5,36.5,36.44,36.45,32930.0,36.5,36.5,36.44,36.45,32930.0
2021-03-29 14:40:00,36.47,36.51,36.37,36.4,110700.0,36.47,36.51,36.37,36.4,110700.0
2021-03-29 14:45:00,36.4,36.54,36.4,36.52,88585.0,36.4,36.54,36.4,36.52,88585.0
2021-03-29 14:50:00,36.51,36.57,36.44,36.53,72260.0,36.51,36.57,36.44,36.53,72260.0
2021-03-29 14:55:00,36.52,36.52,36.39,36.46,42730.0,36.52,36.52,36.39,36.46,42730.0
2021-03-29 15:00:00,36.51,36.57,36.49,36.52,32270.0,36.51,36.57,36.49,36.52,32270.0
2021-03-29 15:05:00,36.51,36.66,36.51,36.62,36610.0,36.51,36.66,36.51,36.62,36610.0
2021-03-29 15:10:00,36.61,36.65,36.57,36.57,49215.0,36.61,36.65,36.57,36.57,49215.0
2021-03-29 15:15:00,36.54,36.72,36.54,36.68,47410.0,36.54,36.72,36.54,36.68,47410.0
2021-03-29 15:20:00,36.69,36.72,36.66,36.71,46350.0,36.69,36.72,36.66,36.71,46350.0
2021-03-29 15:25:00,36.74,36.8,36.73,36.8,61945.0,36.74,36.8,36.73,36.8,61945.0
2021-03-29 15:30:00,36.8,36.86,36.75,36.75,71705.0,36.8,36.86,36.75,36.75,71705.0
2021-03-29 15:35:00,36.75,36.85,36.75,36.82,65685.0,36.75,36.85,36.75,36.82,65685.0
2021-03-29 15:40:00,36.81,36.83,36.71,36.71,57915.0,36.81,36.83,36.71,36.71,57915.0
2021-03-29 15:45:00,36.73,36.86,36.72,36.83,85450.0,36.73,36.86,36.72,36.83,85450.0
2021-03-29 15:50:00,36.82,36.88,36.8,36.82,193980.0,36.82,36.88,36.8,36.82,193980.0
2021-03-29 15:55:00,36.81,36.81,36.66,36.71,416430.0,36.81,36.81,36.66,36.71,416430.0
2021-03-30 09:30:00,36.35,36.4,35.9,36.1,97585.0,36.35,36.4,35.9,36.1,97585.0
2021-03-30 09:35:00,36.04,36.22,35.98,36.19,18800.0,36.04,36.22,35.98,36.19,18800.0
2021-03-30 09:40:00,36.16,36.24,36.08,36.14,16410.0,36.16,36.24,36.08,36.14,16410.0
2021-03-30 09:45:00,36.11,36.16,36.02,36.05,26350.0,36.11,36.16,36.02,36.05,26350.0
2021-03-30 09:50:00,36.1,36.1,35.99,36.04,30920.0,36.1,36.1,35.99,36.04,30920.0
2021-03-30 09:55:00,36.06,36.06,35.95,36.02,32150.0,36.06,36.06,35.95,36.02,32150.0
2021-03-30 10:00:00,35.98,36.06,35.98,36.01,29140.0,35.98,36.06,35.98,36.01,29140.0
2021-03-30 10:05:00,35.99,36.06,35.97,36.0,28885.0,35.99,36.06,35.97,36.0,28885.0
2021-03-30 10:10:00,35.98,36.08,35.97,36.08,19550.0,35.98,36.08,35.97,36.08,19550.0
2021-03-30 10:15:00,36.1,36.18,36.06,36.15,38980.0,36.1,36.18,36.06,36.15,38980.0
2021-03-30 10:20:00,36.15,36.21,36.11,36.18,41260.0,36.15,36.21,36.11,36.18,41260.0
2021-03-30 10:25:00,36.2,36.29,36.2,36.29,28940.0,36.2,36.29,36.2,36.29,28940.0
2021-03-30 10:30:00,36.3,36.37,36.26,36.35,38835.0,36.3,36.37,36.26,36.35,38835.0
2021-03-30 10:35:00,36.37,36.45,36.32,36.32,40850.0,36.37,36.45,36.32,36.32,40850.0
2021-03-30 10:40:00,36.3,36.44,36.3,36.44,30910.0,36.3,36.44,36.3,36.44,30910.0
2021-03-30 10:45:00,36.42,36.42,36.34,36.37,23035.0,36.42,36.42,36.34,36.37,23035.0
2021-03-30 10:50:00,36.4,36.41,36.33,36.33,27935.0,36.4,36.41,36.33,36.33,27935.0
2021-03-30 10:55:00,36.33,36.41,36.31,36.41,19475.0,36.33,36.41,36.31,36.41,19475.0
2021-03-30 11:00:00,36.42,36.49,36.41,36.48,8620.0,36.42,36.49,36.41,36.48,8620.0
2021-03-30 11:05:00,36.48,36.53,36.42,36.52,19980.0,36.48,36.53,36.42,36.52,19980.0
2021-03-30 11:10:00,36.52,36.54,36.45,36.48,23890.0,36.52,36.54,36.45,36.48,23890.0
2021-03-30 11:15:00,36.48,36.51,36.45,36.49,19300.0,36.48,36.51,36.45,36.49,19300.0
2021-03-30 11:20:00,36.49,36.51,36.42,36.42,28450.0,36.49,36.51,36.42,36.42,28450.0
2021-03-30 11:25:00,36.41,36.51,36.41,36.47,17840.0,36.41,36.51,36.41,36.47,17840.0
2021-03-30 11:30:00,36.43,36.59,36.43,36.59,15780.0,36.43,36.59,36.43,36.59,15780.0
2021-03-30 11:35:00,36.57,36.6,36.54,36.58,10095.0,36.57,36.6,36.54,36.58,10095.0
2021-03-30 11:40:00,36.6,36.63,36.52,36.54,16285.0,36.6,36.63,36.52,36.54,16285.0
2021-03-30 11:45:00,36.5,36.53,36.39,36.4,22630.0,36.5,36.53,36.39,36.4,22630.0
2021-03-30 11:50:00,36.4,36.42,36.34,36.35,18565.0,36.4,36.42,36.34,36.35,18565.0
2021-03-30 11:55:00,36.35,36.41,36.34,36.39,16290.0,36.35,36.41,36.34,36.39,16290.0
2021-03-30 12:00:00,36.39,36.43,36.36,36.37,25650.0,36.39,36.43,36.36,36.37,25650.0
2021-03-30 12:05:00,36.38,36.42,36.38,36.4,16170.0,36.38,36.42,36.38,36.4,16170.0
2021-03-30 12:10:00,36.42,36.42,36.36,36.39,36460.0,36.42,36.42,36.36,36.39,36460.0
2021-03-30 12:15:00,36.38,36.39,36.35,36.36,20645.0,36.38,36.39,36.35,36.36,20645.0
2021-03-30 12:20:00,36.36,36.46,36.35,36.43,34175.0,36.36,36.46,36.35,36.43,34175.0
2021-03-30 12:25:00,36.46,36.52,36.45,36.47,32535.0,36.46,36.52,36.45,36.47,32535.0
2021-03-30 12:30:00,36.48,36.53,36.48,36.5,30480.0,36.48,36.53,36.48,36.5,30480.0
2021-03-30 12:35:00,36.5,36.54,36.48,36.48,44895.0,36.5,36.54,36.48,36.48,44895.0
2021-03-30 12:40:00,36.49,36.49,36.41,36.42,31670.0,36.49,36.49,36.41,36.42,31670.0
2021-03-30 12:45:00,36.43,36.52,36.43,36.51,20070.0,36.43,36.52,36.43,36.51,20070.0
2021-03-30 12:50:00,36.49,36.52,36.48,36.52,13250.0,36.49,36.52,36.48,36.52,13250.0
2021-03-30 12:55:00,36.52,36.55,36.46,36.53,35500.0,36.52,36.55,36.46,36.53,35500.0
2021-03-30 13:00:00,36.5,36.5,36.46,36.48,26920.0,36.5,36.5,36.46,36.48,26920.0
2021-03-30 13:05:00,36.47,36.48,36.42,36.45,21835.0,36.47,36.48,36.42,36.45,21835.0
2021-03-30 13:10:00,36.49,36.6,36.49,36.6,11820.0,36.49,36.6,36.49,36.6,11820.0
2021-03-30 13:15:00,36.6,36.66,36.6,36.65,13040.0,36.6,36.66,36.6,36.65,13040.0
2021-03-30 13:20:00,36.65,36.67,36.63,36.67,14875.0,36.65,36.67,36.63,36.67,14875.0
2021-03-30 13:25:00,36.65,36.77,36.65,36.7,30725.0,36.65,36.77,36.65,36.7,30725.0
2021-03-30 13:30:00,36.68,36.69,36.64,36.66,19135.0,36.68,36.69,36.64,36.66,19135.0
2021-03-30 13:35:00,36.66,36.67,36.61,36.63,15000.0,36.66,36.67,36.61,36.63,15000.0
2021-03-30 13:40:00,36.64,36.64,36.54,36.54,180030.0,36.64,36.64,36.54,36.54,180030.0
2021-03-30 13:45:00,36.56,36.56,36.49,36.5,25035.0,36.56,36.56,36.49,36.5,25035.0
2021-03-30 13:50:00,36.51,36.55,36.51,36.52,20050.0,36.51,36.55,36.51,36.52,20050.0
2021-03-30 13:55:00,36.52,36.53,36.46,36.47,25840.0,36.52,36.53,36.46,36.47,25840.0
2021-03-30 14:00:00,36.46,36.46,36.42,36.45,27185.0,36.46,36.46,36.42,36.45,27185.0
2021-03-30 14:05:00,36.46,36.48,36.44,36.47,16050.0,36.46,36.48,36.44,36.47,16050.0
2021-03-30 14:10:00,36.47,36.48,36.41,36.45,42045.0,36.47,36.48,36.41,36.45,42045.0
2021-03-30 14:15:00,36.45,36.54,36.45,36.49,26870.0,36.45,36.54,36.45,36.49,26870.0
2021-03-30 14:20:00,36.5,36.52,36.4,36.4,27820.0,36.5,36.52,36.4,36.4,27820.0
2021-03-30 14:25:00,36.41,36.43,36.37,36.38,24955.0,36.41,36.43,36.37,36.38,24955.0
2021-03-30 14:30:00,36.4,36.53,36.39,36.51,18275.0,36.4,36.53,36.39,36.51,18275.0
2021-03-30 14:35:00,36.49,36.52,36.45,36.49,31020.0,36.49,36.52,36.45,36.49,31020.0
2021-03-30 14:40:00,36.45,36.49,36.43,36.43,18145.0,36.45,36.49,36.43,36.43,18145.0
2021-03-30 14:45:00,36.45,36.48,36.41,36.45,26415.0,36.45,36.48,36.41,36.45,26415.0
2021-03-30 14:50:00,36.47,36.5,36.44,36.48,15375.0,36.47,36.5,36.44,36.48,15375.0
2021-03-30 14:55:00,36.46,36.49,36.45,36.45,22030.0,36.46,36.49,36.45,36.45,22030.0
2021-03-30 15:00:00,36.48,36.51,36.42,36.49,38170.0,36.48,36.51,36.42,36.49,38170.0
2021-03-30 15:05:00,36.5,36.54,36.48,36.5,13670.0,36.5,36.54,36.48,36.5,13670.0
2021-03-30 15:10:00,36.48,36.49,36.45,36.49,14780.0,36.48,36.49,36.45,36.49,14780.0
2021-03-30 15:15:00,36.49,36.5,36.47,36.48,16135.0,36.49,36.5,36.47,36.48,16135.0
2021-03-30 15:20:00,36.49,36.51,36.42,36.45,19990.0,36.49,36.51,36.42,36.45,19990.0
2021-03-30 15:25:00,36.45,36.45,36.4,36.41,28020.0,36.45,36.45,36.4,36.41,28020.0
2021-03-30 15:30:00,36.42,36.46,36.4,36.42,45960.0,36.42,36.46,36.4,36.42,45960.0
2021-03-30 15:35:00,36.42,36.46,36.37,36.38,30355.0,36.42,36.46,36.37,36.38,30355.0
2021-03-30 15:40:00,36.38,36.38,36.28,36.29,41990.0,36.38,36.38,36.28,36.29,41990.0
2021-03-30 15:45:00,36.3,36.38,36.29,36.34,39755.0,36.3,36.38,36.29,36.34,39755.0
2021-03-30 15:50:00,36.34,36.34,36.17,36.17,157110.0,36.34,36.34,36.17,36.17,157110.0
2021-03-30 15:55:00,36.17,36.3,36.16,36.3,257205.0,36.17,36.3,36.16,36.3,257205.0
2021-03-31 09:30:00,36.68,36.76,36.47,36.76,67200.0,36.68,36.76,36.47,36.76,67200.0
2021-03-31 09:35:00,36.75,36.78,36.65,36.65,34910.0,36.75,36.78,36.65,36.65,34910.0
2021-03-31 09:40:00,36.71,36.76,36.66,36.66,38145.0,36.71,36.76,36.66,36.66,38145.0
2021-03-31 09:45:00,36.63,36.73,36.63,36.73,26825.0,36.63,36.73,36.63,36.73,26825.0
2021-03-31 09:50:00,36.71,36.78,36.56,36.63,29135.0,36.71,36.78,36.56,36.63,29135.0
2021-03-31 09:55:00,36.6,36.69,36.58,36.64,30570.0,36.6,36.69,36.58,36.64,30570.0
2021-03-31 10:00:00,36.65,36.75,36.64,36.68,36330.0,36.65,36.75,36.64,36.68,36330.0
2021-03-31 10:05:00,36.67,36.78,36.64,36.78,17725.0,36.67,36.78,36.64,36.78,17725.0
2021-03-31 10:10:00,36.78,36.85,36.71,36.85,38105.0,36.78,36.85,36.71,36.85,38105.0
2021-03-31 10:15:00,36.83,36.99,36.83,36.97,57920.0,36.83,36.99,36.83,36.97,57920.0
2021-03-31 10:20:00,36.99,37.05,36.94,36.94,27545.0,36.99,37.05,36.94,36.94,27545.0
2021-03-31 10:25:00,36.94,36.94,36.81,36.83,27945.0,36.94,36.94,36.81,36.83,27945.0
2021-03-31 10:30:00,36.84,36.85,36.73,36.74,19690.0,36.84,36.85,36.73,36.74,19690.0
2021-03-31 10:35:00,36.75,36.83,36.72,36.74,30685.0,36.75,36.83,36.72,36.74,30685.0
2021-03-31 10:40:00,36.76,36.97,36.76,36.97,46525.0,36.76,36.97,36.76,36.97,46525.0
2021-03-31 10:45:00,36.95,37.01,36.93,36.93,55705.0,36.95,37.01,36.93,36.93,55705.0
2021-03-31 10:50:00,36.94,36.96,36.9,36.9,22970.0,36.94,36.96,36.9,36.9,22970.0
2021-03-31 10:55:00,36.89,36.89,36.77,36.78,26130.0,36.89,36.89,36.77,36.78,26130.0
2021-03-31 11:00:00,36.78,36.84,36.77,36.79,29765.0,36.78,36.84,36.77,36.79,29765.0
2021-03-31 11:05:00,36.78,36.85,36.77,36.85,19100.0,36.78,36.85,36.77,36.85,19100.0
2021-03-31 11:10:00,36.86,36.88,36.82,36.87,25415.0,36.86,36.88,36.82,36.87,25415.0
2021-03-31 11:15:00,36.89,36.94,36.88,36.92,26160.0,36.89,36.94,36.88,36.92,26160.0
2021-03-31 11:20:00,36.94,36.97,36.88,36.9,25400.0,36.94,36.97,36.88,36.9,25400.0
2021-03-31 11:25:00,36.92,36.92,36.79,36.87,30660.0,36.92,36.92,36.79,36.87,30660.0
2021-03-31 11:30:00,36.89,36.94,36.86,36.9,14760.0,36.89,36.94,36.86,36.9,14760.0
2021-03-31 11:35:00,36.92,36.98,36.9,36.95,9170.0,36.92,36.98,36.9,36.95,9170.0
2021-03-31 11:40:00,36.95,36.97,36.91,36.94,19460.0,36.95,36.97,36.91,36.94,19460.0
2021-03-31 11:45:00,36.95,36.99,36.93,36.95,18755.0,36.95,36.99,36.93,36.95,18755.0
2021-03-31 11:50:00,36.96,37.02,36.96,37.02,9000.0,36.96,37.02,36.96,37.02,9000.0
2021-03-31 11:55:00,37.03,37.07,37.0,37.05,26375.0,37.03,37.07,37.0,37.05,26375.0
2021-03-31 12:00:00,37.07,37.22,37.07,37.22,18645.0,37.07,37.22,37.07,37.22,18645.0
2021-03-31 12:05:00,37.21,37.21,37.14,37.15,25930.0,37.21,37.21,37.14,37.15,25930.0
2021-03-31 12:10:00,37.14,37.19,37.13,37.17,31595.0,37.14,37.19,37.13,37.17,31595.0
2021-03-31 12:15:00,37.17,37.2,37.13,37.13,19610.0,37.17,37.2,37.13,37.13,19610.0
2021-03-31 12:20:00,37.17,37.19,37.15,37.18,11735.0,37.17,37.19,37.15,37.18,11735.0
2021-03-31 12:25:00,37.18,37.23,37.16,37.16,15325.0,37.18,37.23,37.16,37.16,15325.0
2021-03-31 12:30:00,37.18,37.18,37.14,37.15,16245.0,37.18,37.18,37.14,37.15,16245.0
2021-03-31 12:35:00,37.14,37.14,37.08,37.08,17395.0,37.14,37.14,37.08,37.08,17395.0
2021-03-31 12:40:00,37.11,37.14,37.1,37.1,20770.0,37.11,37.14,37.1,37.1,20770.0
2021-03-31 12:45:00,37.11,37.17,37.1,37.16,121695.0,37.11,37.17,37.1,37.16,121695.0
2021-03-31 12:50:00,37.17,37.17,37.07,37.08,34995.0,37.17,37.17,37.07,37.08,34995.0
2021-03-31 12:55:00,37.08,37.12,37.08,37.12,20510.0,37.08,37.12,37.08,37.12,20510.0
2021-03-31 13:00:00,37.11,37.16,37.09,37.1,24920.0,37.11,37.16,37.09,37.1,24920.0
2021-03-31 13:05:00,37.14,37.2,37.14,37.15,10140.0,37.14,37.2,37.14,37.15,10140.0
2021-03-31 13:10:00,37.18,37.27,37.18,37.26,13745.0,37.18,37.27,37.18,37.26,13745.0
2021-03-31 13:15:00,37.27,37.28,37.26,37.27,5500.0,37.27,37.28,37.26,37.27,5500.0
2021-03-31 13:20:00,37.26,37.28,37.23,37.27,9145.0,37.26,37.28,37.23,37.27,9145.0
2021-03-31 13:25:00,37.28,37.33,37.27,37.32,16150.0,37.28,37.33,37.27,37.32,16150.0
2021-03-31 13:30:00,37.3,37.33,37.27,37.28,27570.0,37.3,37.33,37.27,37.28,27570.0
2021-03-31 13:35:00,37.27,37.27,37.18,37.19,20340.0,37.27,37.27,37.18,37.19,20340.0
2021-03-31 13:40:00,37.18,37.2,37.12,37.17,11870.0,37.18,37.2,37.12,37.17,11870.0
2021-03-31 13:45:00,37.17,37.2,37.17,37.18,7320.0,37.17,37.2,37.17,37.18,7320.0
2021-03-31 13:50:00,37.17,37.2,37.16,37.17,10500.0,37.17,37.2,37.16,37.17,10500.0
2021-03-31 13:55:00,37.21,37.27,37.17,37.17,26380.0,37.21,37.27,37.17,37.17,26380.0
2021-03-31 14:00:00,37.18,37.2,37.14,37.14,13265.0,37.18,37.2,37.14,37.14,13265.0
2021-03-31 14:05:00,37.15,37.17,37.13,37.13,12905.0,37.15,37.17,37.13,37.13,12905.0
2021-03-31 14:10:00,37.15,37.17,37.1,37.17,8350.0,37.15,37.17,37.1,37.17,8350.0
2021-03-31 14:15:00,37.19,37.21,37.18,37.21,14525.0,37.19,37.21,37.18,37.21,14525.0
2021-03-31 14:20:00,37.2,37.23,37.16,37.17,28885.0,37.2,37.23,37.16,37.17,28885.0
2021-03-31 14:25:00,37.18,37.19,37.15,37.18,12230.0,37.18,37.19,37.15,37.18,12230.0
2021-03-31 14:30:00,37.15,37.18,37.13,37.16,21175.0,37.15,37.18,37.13,37.16,21175.0
2021-03-31 14:35:00,37.14,37.16,37.09,37.11,18580.0,37.14,37.16,37.09,37.11,18580.0
2021-03-31 14:40:00,37.08,37.08,37.02,37.06,18280.0,37.08,37.08,37.02,37.06,18280.0
2021-03-31 14:45:00,37.07,37.08,37.0,37.04,17010.0,37.07,37.08,37.0,37.04,17010.0
2021-03-31 14:50:00,37.01,37.14,36.99,37.12,13600.0,37.01,37.14,36.99,37.12,13600.0
2021-03-31 14:55:00,37.12,37.17,37.12,37.13,17575.0,37.12,37.17,37.12,37.13,17575.0
2021-03-31 15:00:00,37.13,37.26,37.13,37.22,16800.0,37.13,37.26,37.13,37.22,16800.0
2021-03-31 15:05:00,37.23,37.23,37.16,37.17,13180.0,37.23,37.23,37.16,37.17,13180.0
2021-03-31 15:10:00,37.19,37.19,37.16,37.18,16075.0,37.19,37.19,37.16,37.18,16075.0
2021-03-31 15:15:00,37.18,37.23,37.16,37.18,33840.0,37.18,37.23,37.16,37.18,33840.0
2021-03-31 15:20:00,37.19,37.2,37.17,37.17,14000.0,37.19,37.2,37.17,37.17,14000.0
2021-03-31 15:25:00,37.17,37.2,37.12,37.12,31055.0,37.17,37.2,37.12,37.12,31055.0
2021-03-31 15:30:00,37.15,37.19,37.1,37.11,16000.0,37.15,37.19,37.1,37.11,16000.0
2021-03-31 15:35:00,37.1,37.15,37.08,37.11,21190.0,37.1,37.15,37.08,37.11,21190.0
2021-03-31 15:40:00,37.1,37.14,37.08,37.1,27835.0,37.1,37.14,37.08,37.1,27835.0
2021-03-31 15:45:00,37.1,37.1,37.05,37.07,40360.0,37.1,37.1,37.05,37.07,40360.0
2021-03-31 15:50:00,37.07,37.1,36.9,36.91,156930.0,37.07,37.1,36.9,36.91,156930.0
2021-03-31 15:55:00,36.87,36.97,36.83,36.88,241685.0,36.87,36.97,36.83,36.88,241685.0
2021-04-01 09:30:00,37.35,37.78,37.25,37.64,127365.0,37.35,37.78,37.25,37.64,127365.0
2021-04-01 09:35:00,37.63,37.86,37.6,37.77,67915.0,37.63,37.86,37.6,37.77,67915.0
2021-04-01 09:40:00,37.82,37.93,37.71,37.87,36650.0,37.82,37.93,37.71,37.87,36650.0
2021-04-01 09:45:00,37.92,38.04,37.88,37.96,52520.0,37.92,38.04,37.88,37.96,52520.0
2021-04-01 09:50:00,37.98,38.04,37.87,37.92,42680.0,37.98,38.04,37.87,37.92,42680.0
2021-04-01 09:55:00,37.89,37.96,37.88,37.94,38640.0,37.89,37.96,37.88,37.94,38640.0
2021-04-01 10:00:00,37.93,37.94,37.7,37.72,35775.0,37.93,37.94,37.7,37.72,35775.0
2021-04-01 10:05:00,37.7,37.77,37.7,37.75,17500.0,37.7,37.77,37.7,37.75,17500.0
2021-04-01 10:10:00,37.72,37.76,37.67,37.7,26650.0,37.72,37.76,37.67,37.7,26650.0
2021-04-01 10:15:00,37.72,37.78,37.65,37.73,25360.0,37.72,37.78,37.65,37.73,25360.0
2021-04-01 10:20:00,37.72,37.79,37.69,37.75,33315.0,37.72,37.79,37.69,37.75,33315.0
2021-04-01 10:25:00,37.74,37.78,37.64,37.64,44270.0,37.74,37.78,37.64,37.64,44270.0
2021-04-01 10:30:00,37.62,37.65,37.57,37.57,28050.0,37.62,37.65,37.57,37.57,28050.0
2021-04-01 10:35:00,37.57,37.61,37.54,37.58,34340.0,37.57,37.61,37.54,37.58,34340.0
2021-04-01 10:40:00,37.59,37.74,37.59,37.67,14185.0,37.59,37.74,37.59,37.67,14185.0
2021-04-01 10:45:00,37.66,37.67,37.59,37.65,18950.0,37.66,37.67,37.59,37.65,18950.0
2021-04-01 10:50:00,37.65,37.66,37.6,37.6,21260.0,37.65,37.66,37.6,37.6,21260.0
2021-04-01 10:55:00,37.59,37.6,37.56,37.59,14500.0,37.59,37.6,37.56,37.59,14500.0
2021-04-01 11:00:00,37.6,37.62,37.53,37.58,30720.0,37.6,37.62,37.53,37.58,30720.0
2021-04-01 11:05:00,37.57,37.57,37.43,37.43,38250.0,37.57,37.57,37.43,37.43,38250.0
2021-04-01 11:10:00,37.41,37.43,37.32,37.4,68415.0,37.41,37.43,37.32,37.4,68415.0
2021-04-01 11:15:00,37.37,37.38,37.33,37.34,34850.0,37.37,37.38,37.33,37.34,34850.0
2021-04-01 11:20:00,37.34,37.4,37.33,37.33,28505.0,37.34,37.4,37.33,37.33,28505.0
2021-04-01 11:25:00,37.3,37.42,37.3,37.39,32180.0,37.3,37.42,37.3,37.39,32180.0
2021-04-01 11:30:00,37.45,37.49,37.42,37.49,18275.0,37.45,37.49,37.42,37.49,18275.0
2021-04-01 11:35:00,37.49,37.51,37.42,37.42,25670.0,37.49,37.51,37.42,37.42,25670.0
2021-04-01 11:40:00,37.42,37.45,37.38,37.4,57140.0,37.42,37.45,37.38,37.4,57140.0
2021-04-01 11:45:00,37.41,37.51,37.4,37.48,14570.0,37.41,37.51,37.4,37.48,14570.0
2021-04-01 11:50:00,37.48,37.49,37.43,37.43,18500.0,37.48,37.49,37.43,37.43,18500.0
2021-04-01 11:55:00,37.44,37.47,37.44,37.44,29810.0,37.44,37.47,37.44,37.44,29810.0
2021-04-01 12:00:00,37.43,37.5,37.43,37.46,51745.0,37.43,37.5,37.43,37.46,51745.0
2021-04-01 12:05:00,37.45,37.48,37.41,37.44,38545.0,37.45,37.48,37.41,37.44,38545.0
2021-04-01 12:10:00,37.44,37.44,37.29,37.3,27995.0,37.44,37.44,37.29,37.3,27995.0
2021-04-01 12:15:00,37.31,37.41,37.29,37.35,25395.0,37.31,37.41,37.29,37.35,25395.0
2021-04-01 12:20:00,37.33,37.33,37.17,37.17,13285.0,37.33,37.33,37.17,37.17,13285.0
2021-04-01 12:25:00,37.21,37.29,37.21,37.29,37755.0,37.21,37.29,37.21,37.29,37755.0
2021-04-01 12:30:00,37.32,37.33,37.25,37.26,10000.0,37.32,37.33,37.25,37.26,10000.0
2021-04-01 12:35:00,37.24,37.25,37.2,37.22,17000.0,37.24,37.25,37.2,37.22,17000.0
2021-04-01 12:40:00,37.22,37.33,37.22,37.32,27355.0,37.22,37.33,37.22,37.32,27355.0
2021-04-01 12:45:00,37.33,37.38,37.27,37.27,15940.0,37.33,37.38,37.27,37.27,15940.0
2021-04-01 12:50:00,37.24,37.26,37.22,37.24,32580.0,37.24,37.26,37.22,37.24,32580.0
2021-04-01 12:55:00,37.24,37.27,37.24,37.26,18150.0,37.24,37.27,37.24,37.26,18150.0
2021-04-01 13:00:00,37.27,37.33,37.26,37.29,19175.0,37.27,37.33,37.26,37.29,19175.0
2021-04-01 13:05:00,37.29,37.3,37.26,37.26,11000.0,37.29,37.3,37.26,37.26,11000.0
2021-04-01 13:10:00,37.26,37.28,37.24,37.26,15530.0,37.26,37.28,37.24,37.26,15530.0
2021-04-01 13:15:00,37.27,37.28,37.17,37.2,41655.0,37.27,37.28,37.17,37.2,41655.0
2021-04-01 13:20:00,37.22,37.27,37.21,37.27,11015.0,37.22,37.27,37.21,37.27,11015.0
2021-04-01 13:25:00,37.24,37.24,37.14,37.14,10655.0,37.24,37.24,37.14,37.14,10655.0
2021-04-01 13:30:00,37.13,37.24,37.13,37.24,25800.0,37.13,37.24,37.13,37.24,25800.0
2021-04-01 13:35:00,37.24,37.28,37.23,37.28,34640.0,37.24,37.28,37.23,37.28,34640.0
2021-04-01 13:40:00,37.29,37.3,37.26,37.3,35700.0,37.29,37.3,37.26,37.3,35700.0
2021-04-01 13:45:00,37.29,37.31,37.22,37.23,30270.0,37.29,37.31,37.22,37.23,30270.0
2021-04-01 13:50:00,37.24,37.24,37.18,37.2,34515.0,37.24,37.24,37.18,37.2,34515.0
2021-04-01 13:55:00,37.18,37.19,37.11,37.13,40500.0,37.18,37.19,37.11,37.13,40500.0
2021-04-01 14:00:00,37.14,37.21,37.13,37.21,24385.0,37.14,37.21,37.13,37.21,24385.0
2021-04-01 14:05:00,37.22,37.23,37.16,37.16,10995.0,37.22,37.23,37.16,37.16,10995.0
2021-04-01 14:10:00,37.16,37.24,37.15,37.24,33670.0,37.16,37.24,37.15,37.24,33670.0
2021-04-01 14:15:00,37.23,37.31,37.2,37.28,54455.0,37.23,37.31,37.2,37.28,54455.0
2021-04-01 14:20:00,37.29,37.29,37.26,37.27,10545.0,37.29,37.29,37.26,37.27,10545.0
2021-04-01 14:25:00,37.28,37.32,37.28,37.32,15695.0,37.28,37.32,37.28,37.32,15695.0
2021-04-01 14:30:00,37.31,37.36,37.29,37.31,22550.0,37.31,37.36,37.29,37.31,22550.0
2021-04-01 14:35:00,37.32,37.32,37.28,37.31,38765.0,37.32,37.32,37.28,37.31,38765.0
2021-04-01 14:40:00,37.33,37.35,37.29,37.32,12000.0,37.33,37.35,37.29,37.32,12000.0
2021-04-01 14:45:00,37.33,37.36,37.29,37.31,37700.0,37.33,37.36,37.29,37.31,37700.0
2021-04-01 14:50:00,37.32,37.35,37.26,37.26,32225.0,37.32,37.35,37.26,37.26,32225.0
2021-04-01 14:55:00,37.27,37.28,37.12,37.16,76045.0,37.27,37.28,37.12,37.16,76045.0
2021-04-01 15:00:00,37.17,37.21,37.09,37.1,32710.0,37.17,37.21,37.09,37.1,32710.0
2021-04-01 15:05:00,37.12,37.24,37.12,37.22,41500.0,37.12,37.24,37.12,37.22,41500.0
2021-04-01 15:10:00,37.23,37.24,37.17,37.17,36920.0,37.23,37.24,37.17,37.17,36920.0
2021-04-01 15:15:00,37.17,37.21,37.16,37.17,44835.0,37.17,37.21,37.16,37.17,44835.0
2021-04-01 15:20:00,37.17,37.19,37.16,37.17,33355.0,37.17,37.19,37.16,37.17,33355.0
2021-04-01 15:25:00,37.18,37.25,37.17,37.25,28955.0,37.18,37.25,37.17,37.25,28955.0
2021-04-01 15:30:00,37.25,37.32,37.25,37.3,21565.0,37.25,37.32,37.25,37.3,21565.0
2021-04-01 15:35:00,37.29,37.3,37.25,37.29,31705.0,37.29,37.3,37.25,37.29,31705.0
2021-04-01 15:40:00,37.3,37.35,37.26,37.29,26000.0,37.3,37.35,37.26,37.29,26000.0
2021-04-01 15:45:00,37.3,37.36,37.29,37.34,40640.0,37.3,37.36,37.29,37.34,40640.0
2021-04-01 15:50:00,37.34,37.34,37.25,37.28,86720.0,37.34,37.34,37.25,37.28,86720.0
2021-04-01 15:55:00,37.27,37.3,37.25,37.27,140185.0,37.27,37.3,37.25,37.27,140185.0
2021-04-05 09:30:00,37.25,37.5,37.24,37.46,162365.0,37.25,37.5,37.24,37.46,162365.0
2021-04-05 09:35:00,37.47,37.5,37.3,37.35,39800.0,37.47,37.5,37.3,37.35,39800.0
2021-04-05 09:40:00,37.29,37.43,37.28,37.37,32670.0,37.29,37.43,37.28,37.37,32670.0
2021-04-05 09:45:00,37.41,37.58,37.38,37.56,32575.0,37.41,37.58,37.38,37.56,32575.0
2021-04-05 09:50:00,37.59,37.64,37.53,37.53,34255.0,37.59,37.64,37.53,37.53,34255.0
2021-04-05 09:55:00,37.57,37.6,37.55,37.56,17900.0,37.57,37.6,37.55,37.56,17900.0
2021-04-05 10:00:00,37.6,37.6,37.44,37.49,27700.0,37.6,37.6,37.44,37.49,27700.0
2021-04-05 10:05:00,37.49,37.49,37.4,37.47,34225.0,37.49,37.49,37.4,37.47,34225.0
2021-04-05 10:10:00,37.49,37.6,37.45,37.6,52670.0,37.49,37.6,37.45,37.6,52670.0
2021-04-05 10:15:00,37.6,37.71,37.58,37.71,59650.0,37.6,37.71,37.58,37.71,59650.0
2021-04-05 10:20:00,37.74,37.85,37.72,37.85,37540.0,37.74,37.85,37.72,37.85,37540.0
2021-04-05 10:25:00,37.84,37.85,37.74,37.84,59100.0,37.84,37.85,37.74,37.84,59100.0
2021-04-05 10:30:00,37.84,37.91,37.83,37.87,21440.0,37.84,37.91,37.83,37.87,21440.0
2021-04-05 10:35:00,37.86,37.97,37.81,37.96,48280.0,37.86,37.97,37.81,37.96,48280.0
2021-04-05 10:40:00,37.98,38.02,37.92,37.99,110950.0,37.98,38.02,37.92,37.99,110950.0
2021-04-05 10:45:00,38.03,38.06,38.0,38.06,17535.0,38.03,38.06,38.0,38.06,17535.0
2021-04-05 10:50:00,38.05,38.1,38.05,38.05,25345.0,38.05,38.1,38.05,38.05,25345.0
2021-04-05 10:55:00,38.02,38.05,37.99,38.04,22975.0,38.02,38.05,37.99,38.04,22975.0
2021-04-05 11:00:00,38.06,38.13,38.04,38.1,50500.0,38.06,38.13,38.04,38.1,50500.0
2021-04-05 11:05:00,38.12,38.16,38.07,38.15,26660.0,38.12,38.16,38.07,38.15,26660.0
2021-04-05 11:10:00,38.15,38.18,38.13,38.16,21475.0,38.15,38.18,38.13,38.16,21475.0
2021-04-05 11:15:00,38.17,38.21,38.13,38.15,63975.0,38.17,38.21,38.13,38.15,63975.0
2021-04-05 11:20:00,38.14,38.17,38.01,38.01,34900.0,38.14,38.17,38.01,38.01,34900.0
2021-04-05 11:25:00,37.98,38.05,37.98,37.99,38890.0,37.98,38.05,37.98,37.99,38890.0
2021-04-05 11:30:00,38.0,38.12,37.97,38.11,40330.0,38.0,38.12,37.97,38.11,40330.0
2021-04-05 11:35:00,38.11,38.17,38.09,38.11,33475.0,38.11,38.17,38.09,38.11,33475.0
2021-04-05 11:40:00,38.09,38.19,38.09,38.13,28590.0,38.09,38.19,38.09,38.13,28590.0
2021-04-05 11:45:00,38.15,38.19,38.12,38.14,20260.0,38.15,38.19,38.12,38.14,20260.0
2021-04-05 11:50:00,38.14,38.14,38.09,38.09,16275.0,38.14,38.14,38.09,38.09,16275.0
2021-04-05 11:55:00,38.11,38.14,38.08,38.12,23965.0,38.11,38.14,38.08,38.12,23965.0
2021-04-05 12:00:00,38.1,38.21,38.1,38.19,30345.0,38.1,38.21,38.1,38.19,30345.0
2021-04-05 12:05:00,38.19,38.24,38.18,38.23,22000.0,38.19,38.24,38.18,38.23,22000.0
2021-04-05 12:10:00,38.24,38.3,38.23,38.3,18595.0,38.24,38.3,38.23,38.3,18595.0
2021-04-05 12:15:00,38.3,38.3,38.22,38.26,25290.0,38.3,38.3,38.22,38.26,25290.0
2021-04-05 12:20:00,38.25,38.27,38.2,38.2,17250.0,38.25,38.27,38.2,38.2,17250.0
2021-04-05 12:25:00,38.22,38.25,38.21,38.22,18070.0,38.22,38.25,38.21,38.22,18070.0
2021-04-05 12:30:00,38.22,38.29,38.22,38.28,28255.0,38.22,38.29,38.22,38.28,28255.0
2021-04-05 12:35:00,38.28,38.33,38.27,38.3,11945.0,38.28,38.33,38.27,38.3,11945.0
2021-04-05 12:40:00,38.31,38.31,38.23,38.23,25760.0,38.31,38.31,38.23,38.23,25760.0
2021-04-05 12:45:00,38.24,38.27,38.23,38.26,24140.0,38.24,38.27,38.23,38.26,24140.0
2021-04-05 12:50:00,38.25,38.25,38.15,38.15,33835.0,38.25,38.25,38.15,38.15,33835.0
2021-04-05 12:55:00,38.15,38.17,38.11,38.14,24875.0,38.15,38.17,38.11,38.14,24875.0
2021-04-05 13:00:00,38.13,38.14,38.09,38.12,25035.0,38.13,38.14,38.09,38.12,25035.0
2021-04-05 13:05:00,38.11,38.19,38.11,38.16,47855.0,38.11,38.19,38.11,38.16,47855.0
2021-04-05 13:10:00,38.15,38.2,38.15,38.18,19895.0,38.15,38.2,38.15,38.18,19895.0
2021-04-05 13:15:00,38.17,38.2,38.13,38.2,19270.0,38.17,38.2,38.13,38.2,19270.0
2021-04-05 13:20:00,38.19,38.21,38.16,38.18,15020.0,38.19,38.21,38.16,38.18,15020.0
2021-04-05 13:25:00,38.18,38.24,38.18,38.22,16365.0,38.18,38.24,38.18,38.22,16365.0
2021-04-05 13:30:00,38.2,38.22,38.16,38.17,21850.0,38.2,38.22,38.16,38.17,21850.0
2021-04-05 13:35:00,38.16,38.2,38.14,38.14,23190.0,38.16,38.2,38.14,38.14,23190.0
2021-04-05 13:40:00,38.13,38.16,38.11,38.13,17430.0,38.13,38.16,38.11,38.13,17430.0
2021-04-05 13:45:00,38.13,38.13,38.08,38.11,15165.0,38.13,38.13,38.08,38.11,15165.0
2021-04-05 13:50:00,38.14,38.22,38.14,38.22,14130.0,38.14,38.22,38.14,38.22,14130.0
2021-04-05 13:55:00,38.21,38.22,38.16,38.19,16790.0,38.21,38.22,38.16,38.19,16790.0
2021-04-05 14:00:00,38.2,38.25,38.17,38.19,20670.0,38.2,38.25,38.17,38.19,20670.0
2021-04-05 14:05:00,38.21,38.24,38.2,38.24,10865.0,38.21,38.24,38.2,38.24,10865.0
2021-04-05 14:10:00,38.25,38.27,38.16,38.16,35965.0,38.25,38.27,38.16,38.16,35965.0
2021-04-05 14:15:00,38.17,38.17,38.13,38.15,13650.0,38.17,38.17,38.13,38.15,13650.0
2021-04-05 14:20:00,38.14,38.2,38.13,38.19,13495.0,38.14,38.2,38.13,38.19,13495.0
2021-04-05 14:25:00,38.17,38.23,38.17,38.22,18205.0,38.17,38.23,38.17,38.22,18205.0
2021-04-05 14:30:00,38.24,38.32,38.24,38.32,45655.0,38.24,38.32,38.24,38.32,45655.0
2021-04-05 14:35:00,38.32,38.32,38.27,38.27,17100.0,38.32,38.32,38.27,38.27,17100.0
2021-04-05 14:40:00,38.29,38.34,38.25,38.32,37340.0,38.29,38.34,38.25,38.32,37340.0
2021-04-05 14:45:00,38.33,38.36,38.3,38.34,20680.0,38.33,38.36,38.3,38.34,20680.0
2021-04-05 14:50:00,38.35,38.35,38.23,38.24,44270.0,38.35,38.35,38.23,38.24,44270.0
2021-04-05 14:55:00,38.24,38.27,38.21,38.26,9970.0,38.24,38.27,38.21,38.26,9970.0
2021-04-05 15:00:00,38.25,38.27,38.15,38.19,32840.0,38.25,38.27,38.15,38.19,32840.0
2021-04-05 15:05:00,38.18,38.22,38.14,38.19,23920.0,38.18,38.22,38.14,38.19,23920.0
2021-04-05 15:10:00,38.19,38.26,38.19,38.25,18190.0,38.19,38.26,38.19,38.25,18190.0
2021-04-05 15:15:00,38.25,38.27,38.22,38.24,56640.0,38.25,38.27,38.22,38.24,56640.0
2021-04-05 15:20:00,38.24,38.28,38.24,38.25,20660.0,38.24,38.28,38.24,38.25,20660.0
2021-04-05 15:25:00,38.25,38.29,38.21,38.23,27015.0,38.25,38.29,38.21,38.23,27015.0
2021-04-05 15:30:00,38.18,38.23,38.16,38.19,31045.0,38.18,38.23,38.16,38.19,31045.0
2021-04-05 15:35:00,38.17,38.21,38.16,38.17,32355.0,38.17,38.21,38.16,38.17,32355.0
2021-04-05 15:40:00,38.16,38.17,38.1,38.11,78225.0,38.16,38.17,38.1,38.11,78225.0
2021-04-05 15:45:00,38.12,38.2,38.1,38.2,76445.0,38.12,38.2,38.1,38.2,76445.0
2021-04-05 15:50:00,38.18,38.24,38.13,38.24,73405.0,38.18,38.24,38.13,38.24,73405.0
2021-04-05 15:55:00,38.24,38.32,38.22,38.22,223710.0,38.24,38.32,38.22,38.22,223710.0
2021-04-06 09:30:00,37.9,38.01,37.5,37.73,111430.0,37.9,38.01,37.5,37.73,111430.0
2021-04-06 09:35:00,37.78,37.99,37.74,37.95,36600.0,37.78,37.99,37.74,37.95,36600.0
2021-04-06 09:40:00,37.95,38.04,37.95,38.04,10675.0,37.95,38.04,37.95,38.04,10675.0
2021-04-06 09:45:00,38.03,38.04,37.93,38.0,17060.0,38.03,38.04,37.93,38.0,17060.0
2021-04-06 09:50:00,38.03,38.14,38.01,38.14,34145.0,38.03,38.14,38.01,38.14,34145.0
2021-04-06 09:55:00,38.14,38.18,38.06,38.06,58695.0,38.14,38.18,38.06,38.06,58695.0
2021-04-06 10:00:00,38.07,38.17,38.04,38.14,34040.0,38.07,38.17,38.04,38.14,34040.0
2021-04-06 10:05:00,38.15,38.2,38.03,38.07,54105.0,38.15,38.2,38.03,38.07,54105.0
2021-04-06 10:10:00,38.05,38.24,38.05,38.22,59130.0,38.05,38.24,38.05,38.22,59130.0
2021-04-06 10:15:00,38.22,38.3,38.22,38.25,29620.0,38.22,38.3,38.22,38.25,29620.0
2021-04-06 10:20:00,38.25,38.29,38.22,38.29,34770.0,38.25,38.29,38.22,38.29,34770.0
2021-04-06 10:25:00,38.33,38.39,38.32,38.34,21250.0,38.33,38.39,38.32,38.34,21250.0
2021-04-06 10:30:00,38.4,38.42,38.32,38.32,30240.0,38.4,38.42,38.32,38.32,30240.0
2021-04-06 10:35:00,38.37,38.38,38.33,38.38,16125.0,38.37,38.38,38.33,38.38,16125.0
2021-04-06 10:40:00,38.39,38.48,38.39,38.44,18440.0,38.39,38.48,38.39,38.44,18440.0
2021-04-06 10:45:00,38.44,38.44,38.38,38.42,18200.0,38.44,38.44,38.38,38.42,18200.0
2021-04-06 10:50:00,38.44,38.49,38.39,38.49,26970.0,38.44,38.49,38.39,38.49,26970.0
2021-04-06 10:55:00,38.54,38.54,38.44,38.49,35005.0,38.54,38.54,38.44,38.49,35005.0
2021-04-06 11:00:00,38.53,38.53,38.48,38.49,42185.0,38.53,38.53,38.48,38.49,42185.0
2021-04-06 11:05:00,38.49,38.54,38.48,38.5,22120.0,38.49,38.54,38.48,38.5,22120.0
2021-04-06 11:10:00,38.54,38.66,38.54,38.62,26185.0,38.54,38.66,38.54,38.62,26185.0
2021-04-06 11:15:00,38.64,38.7,38.61,38.68,43265.0,38.64,38.7,38.61,38.68,43265.0
2021-04-06 11:20:00,38.69,38.75,38.67,38.73,22760.0,38.69,38.75,38.67,38.73,22760.0
2021-04-06 11:25:00,38.71,38.74,38.67,38.72,41690.0,38.71,38.74,38.67,38.72,41690.0
2021-04-06 11:30:00,38.73,38.83,38.71,38.74,58675.0,38.73,38.83,38.71,38.74,58675.0
2021-04-06 11:35:00,38.76,38.78,38.72,38.74,21330.0,38.76,38.78,38.72,38.74,21330.0
2021-04-06 11:40:00,38.75,38.78,38.72,38.77,30560.0,38.75,38.78,38.72,38.77,30560.0
2021-04-06 11:45:00,38.75,38.77,38.73,38.75,26460.0,38.75,38.77,38.73,38.75,26460.0
2021-04-06 11:50:00,38.74,38.77,38.73,38.75,29945.0,38.74,38.77,38.73,38.75,29945.0
2021-04-06 11:55:00,38.77,38.79,38.74,38.77,29245.0,38.77,38.79,38.74,38.77,29245.0
2021-04-06 12:00:00,38.76,38.77,38.72,38.73,24645.0,38.76,38.77,38.72,38.73,24645.0
2021-04-06 12:05:00,38.74,38.76,38.7,38.75,49145.0,38.74,38.76,38.7,38.75,49145.0
2021-04-06 12:10:00,38.73,38.74,38.67,38.7,20425.0,38.73,38.74,38.67,38.7,20425.0
2021-04-06 12:15:00,38.68,38.77,38.68,38.75,44785.0,38.68,38.77,38.68,38.75,44785.0
2021-04-06 12:20:00,38.77,38.83,38.76,38.82,17405.0,38.77,38.83,38.76,38.82,17405.0
2021-04-06 12:25:00,38.83,38.83,38.76,38.78,38255.0,38.83,38.83,38.76,38.78,38255.0
2021-04-06 12:30:00,38.76,38.84,38.76,38.84,25350.0,38.76,38.84,38.76,38.84,25350.0
2021-04-06 12:35:00,38.82,38.82,38.75,38.77,13400.0,38.82,38.82,38.75,38.77,13400.0
2021-04-06 12:40:00,38.76,38.79,38.76,38.78,11245.0,38.76,38.79,38.76,38.78,11245.0
2021-04-06 12:45:00,38.78,38.83,38.77,38.82,16880.0,38.78,38.83,38.77,38.82,16880.0
2021-04-06 12:50:00,38.8,38.84,38.8,38.83,12110.0,38.8,38.84,38.8,38.83,12110.0
2021-04-06 12:55:00,38.82,38.86,38.82,38.85,14000.0,38.82,38.86,38.82,38.85,14000.0
2021-04-06 13:00:00,38.86,38.88,38.78,38.79,21370.0,38.86,38.88,38.78,38.79,21370.0
2021-04-06 13:05:00,38.77,38.77,38.72,38.73,20435.0,38.77,38.77,38.72,38.73,20435.0
2021-04-06 13:10:00,38.74,38.75,38.66,38.68,14125.0,38.74,38.75,38.66,38.68,14125.0
2021-04-06 13:15:00,38.69,38.7,38.61,38.61,10625.0,38.69,38.7,38.61,38.61,10625.0
2021-04-06 13:20:00,38.61,38.63,38.56,38.56,14000.0,38.61,38.63,38.56,38.56,14000.0
2021-04-06 13:25:00,38.56,38.56,38.52,38.54,12000.0,38.56,38.56,38.52,38.54,12000.0
2021-04-06 13:30:00,38.52,38.65,38.51,38.63,21520.0,38.52,38.65,38.51,38.63,21520.0
2021-04-06 13:35:00,38.62,38.68,38.61,38.66,15800.0,38.62,38.68,38.61,38.66,15800.0
2021-04-06 13:40:00,38.68,38.74,38.65,38.74,15500.0,38.68,38.74,38.65,38.74,15500.0
2021-04-06 13:45:00,38.74,38.75,38.66,38.66,15000.0,38.74,38.75,38.66,38.66,15000.0
2021-04-06 13:50:00,38.65,38.75,38.65,38.74,29280.0,38.65,38.75,38.65,38.74,29280.0
2021-04-06 13:55:00,38.76,38.86,38.74,38.82,18500.0,38.76,38.86,38.74,38.82,18500.0
2021-04-06 14:00:00,38.82,38.87,38.81,38.86,30180.0,38.82,38.87,38.81,38.86,30180.0
2021-04-06 14:05:00,38.84,38.88,38.83,38.87,26135.0,38.84,38.88,38.83,38.87,26135.0
2021-04-06 14:10:00,38.87,38.93,38.87,38.91,32120.0,38.87,38.93,38.87,38.91,32120.0
2021-04-06 14:15:00,38.93,38.99,38.92,38.99,37710.0,38.93,38.99,38.92,38.99,37710.0
2021-04-06 14:20:00,38.97,39.03,38.97,39.01,47340.0,38.97,39.03,38.97,39.01,47340.0
2021-04-06 14:25:00,39.01,39.03,38.99,39.01,20235.0,39.01,39.03,38.99,39.01,20235.0
2021-04-06 14:30:00,39.0,39.03,38.95,38.97,28145.0,39.0,39.03,38.95,38.97,28145.0
2021-04-06 14:35:00,38.98,38.98,38.91,38.93,15100.0,38.98,38.98,38.91,38.93,15100.0
2021-04-06 14:40:00,38.91,39.0,38.91,38.97,19300.0,38.91,39.0,38.91,38.97,19300.0
2021-04-06 14:45:00,38.96,39.0,38.95,38.95,36815.0,38.96,39.0,38.95,38.95,36815.0
2021-04-06 14:50:00,38.9,38.93,38.89,38.9,13370.0,38.9,38.93,38.89,38.9,13370.0
2021-04-06 14:55:00,38.89,38.95,38.88,38.94,22520.0,38.89,38.95,38.88,38.94,22520.0
2021-04-06 15:00:00,38.94,38.96,38.88,38.89,26215.0,38.94,38.96,38.88,38.89,26215.0
2021-04-06 15:05:00,38.87,38.91,38.86,38.88,28425.0,38.87,38.91,38.86,38.88,28425.0
2021-04-06 15:10:00,38.87,38.94,38.87,38.93,29020.0,38.87,38.94,38.87,38.93,29020.0
2021-04-06 15:15:00,38.93,38.95,38.88,38.95,20490.0,38.93,38.95,38.88,38.95,20490.0
2021-04-06 15:20:00,38.95,39.04,38.95,39.04,36010.0,38.95,39.04,38.95,39.04,36010.0
2021-04-06 15:25:00,39.02,39.06,38.99,39.03,49525.0,39.02,39.06,38.99,39.03,49525.0
2021-04-06 15:30:00,39.05,39.06,39.01,39.03,67090.0,39.05,39.06,39.01,39.03,67090.0
2021-04-06 15:35:00,39.02,39.1,38.96,38.97,136740.0,39.02,39.1,38.96,38.97,136740.0
2021-04-06 15:40:00,38.96,38.96,38.89,38.92,82940.0,38.96,38.96,38.89,38.92,82940.0
2021-04-06 15:45:00,38.9,39.05,38.9,38.99,166335.0,38.9,39.05,38.9,38.99,166335.0
2021-04-06 15:50:00,38.98,39.02,38.93,38.93,265660.0,38.98,39.02,38.93,38.93,265660.0
2021-04-06 15:55:00,38.94,38.99,38.91,38.93,394570.0,38.94,38.99,38.91,38.93,394570.0
2021-04-07 09:30:00,38.75,38.82,38.64,38.8,120660.0,38.75,38.82,38.64,38.8,120660.0
2021-04-07 09:35:00,38.85,38.85,38.66,38.66,48540.0,38.85,38.85,38.66,38.66,48540.0
2021-04-07 09:40:00,38.69,38.87,38.66,38.76,51530.0,38.69,38.87,38.66,38.76,51530.0
2021-04-07 09:45:00,38.78,38.91,38.77,38.87,105425.0,38.78,38.91,38.77,38.87,105425.0
2021-04-07 09:50:00,38.9,38.97,38.83,38.86,41005.0,38.9,38.97,38.83,38.86,41005.0
2021-04-07 09:55:00,38.87,38.9,38.83,38.86,32665.0,38.87,38.9,38.83,38.86,32665.0
2021-04-07 10:00:00,38.84,38.91,38.74,38.88,45160.0,38.84,38.91,38.74,38.88,45160.0
2021-04-07 10:05:00,38.9,38.97,38.86,38.89,41280.0,38.9,38.97,38.86,38.89,41280.0
2021-04-07 10:10:00,38.94,39.0,38.9,38.98,20890.0,38.94,39.0,38.9,38.98,20890.0
2021-04-07 10:15:00,38.97,38.97,38.88,38.95,31590.0,38.97,38.97,38.88,38.95,31590.0
2021-04-07 10:20:00,38.94,38.98,38.91,38.91,32200.0,38.94,38.98,38.91,38.91,32200.0
2021-04-07 10:25:00,38.91,38.93,38.88,38.91,14100.0,38.91,38.93,38.88,38.91,14100.0
2021-04-07 10:30:00,38.9,38.91,38.79,38.79,26925.0,38.9,38.91,38.79,38.79,26925.0
2021-04-07 10:35:00,38.85,38.86,38.75,38.75,23160.0,38.85,38.86,38.75,38.75,23160.0
2021-04-07 10:40:00,38.75,38.83,38.73,38.82,19750.0,38.75,38.83,38.73,38.82,19750.0
2021-04-07 10:45:00,38.83,38.83,38.74,38.75,18250.0,38.83,38.83,38.74,38.75,18250.0
2021-04-07 10:50:00,38.75,38.76,38.64,38.71,377550.0,38.75,38.76,38.64,38.71,377550.0
2021-04-07 10:55:00,38.7,38.71,38.66,38.67,48605.0,38.7,38.71,38.66,38.67,48605.0
2021-04-07 11:00:00,38.71,38.78,38.7,38.74,19885.0,38.71,38.78,38.7,38.74,19885.0
2021-04-07 11:05:00,38.74,38.8,38.74,38.78,15815.0,38.74,38.8,38.74,38.78,15815.0
2021-04-07 11:10:00,38.79,38.85,38.79,38.85,9280.0,38.79,38.85,38.79,38.85,9280.0
2021-04-07 11:15:00,38.83,38.85,38.79,38.82,39745.0,38.83,38.85,38.79,38.82,39745.0
2021-04-07 11:20:00,38.82,38.82,38.74,38.75,29695.0,38.82,38.82,38.74,38.75,29695.0
2021-04-07 11:25:00,38.75,38.75,38.7,38.75,39500.0,38.75,38.75,38.7,38.75,39500.0
2021-04-07 11:30:00,38.76,38.84,38.75,38.81,81060.0,38.76,38.84,38.75,38.81,81060.0
2021-04-07 11:35:00,38.82,38.83,38.7,38.7,13265.0,38.82,38.83,38.7,38.7,13265.0
2021-04-07 11:40:00,38.72,38.77,38.7,38.77,13000.0,38.72,38.77,38.7,38.77,13000.0
2021-04-07 11:45:00,38.79,38.81,38.73,38.75,16225.0,38.79,38.81,38.73,38.75,16225.0
2021-04-07 11:50:00,38.74,38.79,38.73,38.79,17000.0,38.74,38.79,38.73,38.79,17000.0
2021-04-07 11:55:00,38.75,38.79,38.72,38.77,15145.0,38.75,38.79,38.72,38.77,15145.0
2021-04-07 12:00:00,38.77,38.82,38.75,38.76,27500.0,38.77,38.82,38.75,38.76,27500.0
2021-04-07 12:05:00,38.75,38.8,38.74,38.8,10140.0,38.75,38.8,38.74,38.8,10140.0
2021-04-07 12:10:00,38.79,38.79,38.75,38.77,6500.0,38.79,38.79,38.75,38.77,6500.0
2021-04-07 12:15:00,38.79,38.79,38.73,38.73,11000.0,38.79,38.79,38.73,38.73,11000.0
2021-04-07 12:20:00,38.71,38.76,38.69,38.76,16500.0,38.71,38.76,38.69,38.76,16500.0
2021-04-07 12:25:00,38.75,38.75,38.71,38.72,6965.0,38.75,38.75,38.71,38.72,6965.0
2021-04-07 12:30:00,38.69,38.71,38.63,38.64,38480.0,38.69,38.71,38.63,38.64,38480.0
2021-04-07 12:35:00,38.62,38.66,38.58,38.63,23170.0,38.62,38.66,38.58,38.63,23170.0
2021-04-07 12:40:00,38.63,38.65,38.61,38.64,18970.0,38.63,38.65,38.61,38.64,18970.0
2021-04-07 12:45:00,38.65,38.74,38.65,38.74,13015.0,38.65,38.74,38.65,38.74,13015.0
2021-04-07 12:50:00,38.74,38.76,38.71,38.71,11545.0,38.74,38.76,38.71,38.71,11545.0
2021-04-07 12:55:00,38.71,38.71,38.65,38.65,7830.0,38.71,38.71,38.65,38.65,7830.0
2021-04-07 13:00:00,38.62,38.68,38.6,38.68,19500.0,38.62,38.68,38.6,38.68,19500.0
2021-04-07 13:05:00,38.72,38.72,38.69,38.7,15565.0,38.72,38.72,38.69,38.7,15565.0
2021-04-07 13:10:00,38.7,38.75,38.7,38.73,6000.0,38.7,38.75,38.7,38.73,6000.0
2021-04-07 13:15:00,38.73,38.73,38.7,38.7,6985.0,38.73,38.73,38.7,38.7,6985.0
2021-04-07 13:20:00,38.7,38.71,38.66,38.68,12655.0,38.7,38.71,38.66,38.68,12655.0
2021-04-07 13:25:00,38.67,38.69,38.64,38.64,12720.0,38.67,38.69,38.64,38.64,12720.0
2021-04-07 13:30:00,38.61,38.67,38.61,38.64,5475.0,38.61,38.67,38.61,38.64,5475.0
2021-04-07 13:35:00,38.64,38.67,38.63,38.63,59500.0,38.64,38.67,38.63,38.63,59500.0
2021-04-07 13:40:00,38.64,38.65,38.63,38.64,6500.0,38.64,38.65,38.63,38.64,6500.0
2021-04-07 13:45:00,38.63,38.67,38.63,38.66,8205.0,38.63,38.67,38.63,38.66,8205.0
2021-04-07 13:50:00,38.64,38.67,38.62,38.66,8115.0,38.64,38.67,38.62,38.66,8115.0
2021-04-07 13:55:00,38.65,38.7,38.65,38.69,13475.0,38.65,38.7,38.65,38.69,13475.0
2021-04-07 14:00:00,38.69,38.72,38.69,38.7,4560.0,38.69,38.72,38.69,38.7,4560.0
2021-04-07 14:05:00,38.72,38.76,38.71,38.73,5500.0,38.72,38.76,38.71,38.73,5500.0
2021-04-07 14:10:00,38.75,38.83,38.75,38.83,4500.0,38.75,38.83,38.75,38.83,4500.0
2021-04-07 14:15:00,38.83,38.87,38.78,38.78,7115.0,38.83,38.87,38.78,38.78,7115.0
2021-04-07 14:20:00,38.79,38.8,38.74,38.76,20950.0,38.79,38.8,38.74,38.76,20950.0
2021-04-07 14:25:00,38.76,38.77,38.71,38.77,9740.0,38.76,38.77,38.71,38.77,9740.0
2021-04-07 14:30:00,38.76,38.83,38.75,38.83,31910.0,38.76,38.83,38.75,38.83,31910.0
2021-04-07 14:35:00,38.84,38.84,38.8,38.81,16985.0,38.84,38.84,38.8,38.81,16985.0
2021-04-07 14:40:00,38.82,38.87,38.82,38.87,26500.0,38.82,38.87,38.82,38.87,26500.0
2021-04-07 14:45:00,38.86,38.88,38.82,38.88,28175.0,38.86,38.88,38.82,38.88,28175.0
2021-04-07 14:50:00,38.86,38.94,38.85,38.86,30590.0,38.86,38.94,38.85,38.86,30590.0
2021-04-07 14:55:00,38.83,38.83,38.76,38.77,23255.0,38.83,38.83,38.76,38.77,23255.0
2021-04-07 15:00:00,38.78,38.78,38.74,38.77,42985.0,38.78,38.78,38.74,38.77,42985.0
2021-04-07 15:05:00,38.77,38.78,38.74,38.75,13000.0,38.77,38.78,38.74,38.75,13000.0
2021-04-07 15:10:00,38.75,38.75,38.67,38.71,21870.0,38.75,38.75,38.67,38.71,21870.0
2021-04-07 15:15:00,38.71,38.76,38.69,38.74,41805.0,38.71,38.76,38.69,38.74,41805.0
2021-04-07 15:20:00,38.74,38.77,38.69,38.69,64025.0,38.74,38.77,38.69,38.69,64025.0
2021-04-07 15:25:00,38.69,38.7,38.64,38.66,18580.0,38.69,38.7,38.64,38.66,18580.0
2021-04-07 15:30:00,38.66,38.68,38.58,38.58,36100.0,38.66,38.68,38.58,38.58,36100.0
2021-04-07 15:35:00,38.6,38.65,38.58,38.64,128315.0,38.6,38.65,38.58,38.64,128315.0
2021-04-07 15:40:00,38.65,38.67,38.61,38.64,80335.0,38.65,38.67,38.61,38.64,80335.0
2021-04-07 15:45:00,38.64,38.7,38.64,38.67,43540.0,38.64,38.7,38.64,38.67,43540.0
2021-04-07 15:50:00,38.66,38.67,38.45,38.49,143270.0,38.66,38.67,38.45,38.49,143270.0
2021-04-07 15:55:00,38.47,38.58,38.47,38.57,265810.0,38.47,38.58,38.47,38.57,265810.0
2021-04-08 09:30:00,38.97,39.22,38.86,39.21,111130.0,38.97,39.22,38.86,39.21,111130.0
2021-04-08 09:35:00,39.09,39.27,39.07,39.23,23000.0,39.09,39.27,39.07,39.23,23000.0
2021-04-08 09:40:00,39.24,39.4,39.24,39.39,27640.0,39.24,39.4,39.24,39.39,27640.0
2021-04-08 09:45:00,39.38,39.49,39.34,39.49,36155.0,39.38,39.49,39.34,39.49,36155.0
2021-04-08 09:50:00,39.52,39.58,39.42,39.43,35815.0,39.52,39.58,39.42,39.43,35815.0
2021-04-08 09:55:00,39.42,39.45,39.32,39.34,52245.0,39.42,39.45,39.32,39.34,52245.0
2021-04-08 10:00:00,39.29,39.36,39.13,39.17,39500.0,39.29,39.36,39.13,39.17,39500.0
2021-04-08 10:05:00,39.17,39.17,39.03,39.06,25875.0,39.17,39.17,39.03,39.06,25875.0
2021-04-08 10:10:00,39.02,39.07,38.94,39.01,25820.0,39.02,39.07,38.94,39.01,25820.0
2021-04-08 10:15:00,39.03,39.06,38.78,38.81,31350.0,39.03,39.06,38.78,38.81,31350.0
2021-04-08 10:20:00,38.85,39.02,38.8,39.0,35690.0,38.85,39.02,38.8,39.0,35690.0
2021-04-08 10:25:00,39.0,39.06,38.95,39.06,53835.0,39.0,39.06,38.95,39.06,53835.0
2021-04-08 10:30:00,39.07,39.16,39.07,39.1,51245.0,39.07,39.16,39.07,39.1,51245.0
2021-04-08 10:35:00,39.1,39.11,38.98,39.02,19500.0,39.1,39.11,38.98,39.02,19500.0
2021-04-08 10:40:00,39.06,39.15,39.03,39.15,141200.0,39.06,39.15,39.03,39.15,141200.0
2021-04-08 10:45:00,39.12,39.12,39.03,39.08,30290.0,39.12,39.12,39.03,39.08,30290.0
2021-04-08 10:50:00,39.1,39.23,39.05,39.21,17200.0,39.1,39.23,39.05,39.21,17200.0
2021-04-08 10:55:00,39.2,39.32,39.19,39.31,18000.0,39.2,39.32,39.19,39.31,18000.0
2021-04-08 11:00:00,39.33,39.49,39.33,39.49,52130.0,39.33,39.49,39.33,39.49,52130.0
2021-04-08 11:05:00,39.49,39.49,39.37,39.39,30930.0,39.49,39.49,39.37,39.39,30930.0
2021-04-08 11:10:00,39.39,39.4,39.33,39.33,10775.0,39.39,39.4,39.33,39.33,10775.0
2021-04-08 11:15:00,39.34,39.36,39.27,39.33,16000.0,39.34,39.36,39.27,39.33,16000.0
2021-04-08 11:20:00,39.32,39.4,39.32,39.37,7480.0,39.32,39.4,39.32,39.37,7480.0
2021-04-08 11:25:00,39.4,39.45,39.39,39.42,10535.0,39.4,39.45,39.39,39.42,10535.0
2021-04-08 11:30:00,39.42,39.42,39.34,39.34,15660.0,39.42,39.42,39.34,39.34,15660.0
2021-04-08 11:35:00,39.31,39.31,39.25,39.31,22295.0,39.31,39.31,39.25,39.31,22295.0
2021-04-08 11:40:00,39.28,39.28,39.19,39.21,32665.0,39.28,39.28,39.19,39.21,32665.0
2021-04-08 11:45:00,39.22,39.24,39.2,39.21,39195.0,39.22,39.24,39.2,39.21,39195.0
2021-04-08 11:50:00,39.22,39.22,39.14,39.14,16505.0,39.22,39.22,39.14,39.14,16505.0
2021-04-08 11:55:00,39.12,39.13,39.07,39.07,29300.0,39.12,39.13,39.07,39.07,29300.0
2021-04-08 12:00:00,39.1,39.16,39.06,39.13,19550.0,39.1,39.16,39.06,39.13,19550.0
2021-04-08 12:05:00,39.12,39.21,39.12,39.21,7315.0,39.12,39.21,39.12,39.21,7315.0
2021-04-08 12:10:00,39.18,39.19,39.08,39.1,12035.0,39.18,39.19,39.08,39.1,12035.0
2021-04-08 12:15:00,39.11,39.19,39.11,39.15,10000.0,39.11,39.19,39.11,39.15,10000.0
2021-04-08 12:20:00,39.14,39.14,39.11,39.14,5655.0,39.14,39.14,39.11,39.14,5655.0
2021-04-08 12:25:00,39.12,39.14,39.07,39.07,10000.0,39.12,39.14,39.07,39.07,10000.0
2021-04-08 12:30:00,39.08,39.12,39.07,39.07,9910.0,39.08,39.12,39.07,39.07,9910.0
2021-04-08 12:35:00,39.04,39.08,38.98,38.98,12715.0,39.04,39.08,38.98,38.98,12715.0
2021-04-08 12:40:00,39.02,39.02,38.97,38.99,14405.0,39.02,39.02,38.97,38.99,14405.0
2021-04-08 12:45:00,38.97,38.98,38.9,38.92,10015.0,38.97,38.98,38.9,38.92,10015.0
2021-04-08 12:50:00,38.9,38.96,38.89,38.96,5970.0,38.9,38.96,38.89,38.96,5970.0
2021-04-08 12:55:00,38.95,38.96,38.93,38.93,6200.0,38.95,38.96,38.93,38.93,6200.0
2021-04-08 13:00:00,38.93,38.98,38.93,38.98,5990.0,38.93,38.98,38.93,38.98,5990.0
2021-04-08 13:05:00,38.98,39.0,38.94,38.94,8175.0,38.98,39.0,38.94,38.94,8175.0
2021-04-08 13:10:00,38.93,38.99,38.93,38.97,8850.0,38.93,38.99,38.93,38.97,8850.0
2021-04-08 13:15:00,38.96,38.99,38.95,38.98,7500.0,38.96,38.99,38.95,38.98,7500.0
2021-04-08 13:20:00,38.99,38.99,38.94,38.99,8555.0,38.99,38.99,38.94,38.99,8555.0
2021-04-08 13:25:00,38.97,39.09,38.97,39.09,11570.0,38.97,39.09,38.97,39.09,11570.0
2021-04-08 13:30:00,39.09,39.11,39.03,39.04,29010.0,39.09,39.11,39.03,39.04,29010.0
2021-04-08 13:35:00,39.04,39.06,39.02,39.03,8135.0,39.04,39.06,39.02,39.03,8135.0
2021-04-08 13:40:00,39.06,39.07,39.03,39.06,4280.0,39.06,39.07,39.03,39.06,4280.0
2021-04-08 13:45:00,39.06,39.11,39.06,39.07,11315.0,39.06,39.11,39.06,39.07,11315.0
2021-04-08 13:50:00,39.07,39.1,39.07,39.07,6760.0,39.07,39.1,39.07,39.07,6760.0
2021-04-08 13:55:00,39.1,39.13,39.09,39.1,8605.0,39.1,39.13,39.09,39.1,8605.0
2021-04-08 14:00:00,39.11,39.13,39.08,39.13,12590.0,39.11,39.13,39.08,39.13,12590.0
2021-04-08 14:05:00,39.14,39.14,39.1,39.11,12320.0,39.14,39.14,39.1,39.11,12320.0
2021-04-08 14:10:00,39.16,39.17,39.14,39.14,5685.0,39.16,39.17,39.14,39.14,5685.0
2021-04-08 14:15:00,39.13,39.23,39.12,39.23,9145.0,39.13,39.23,39.12,39.23,9145.0
2021-04-08 14:20:00,39.25,39.25,39.22,39.23,2500.0,39.25,39.25,39.22,39.23,2500.0
2021-04-08 14:25:00,39.23,39.23,39.2,39.22,2395.0,39.23,39.23,39.2,39.22,2395.0
2021-04-08 14:30:00,39.22,39.22,39.18,39.22,9935.0,39.22,39.22,39.18,39.22,9935.0
2021-04-08 14:35:00,39.22,39.24,39.21,39.24,6500.0,39.22,39.24,39.21,39.24,6500.0
2021-04-08 14:40:00,39.25,39.26,39.15,39.17,22525.0,39.25,39.26,39.15,39.17,22525.0
2021-04-08 14:45:00,39.16,39.17,39.11,39.14,14480.0,39.16,39.17,39.11,39.14,14480.0
2021-04-08 14:50:00,39.15,39.15,39.11,39.12,12825.0,39.15,39.15,39.11,39.12,12825.0
2021-04-08 14:55:00,39.13,39.2,39.1,39.19,9720.0,39.13,39.2,39.1,39.19,9720.0
2021-04-08 15:00:00,39.18,39.19,39.15,39.18,10980.0,39.18,39.19,39.15,39.18,10980.0
2021-04-08 15:05:00,39.17,39.22,39.15,39.22,12725.0,39.17,39.22,39.15,39.22,12725.0
2021-04-08 15:10:00,39.23,39.27,39.22,39.27,11000.0,39.23,39.27,39.22,39.27,11000.0
2021-04-08 15:15:00,39.29,39.29,39.21,39.22,33930.0,39.29,39.29,39.21,39.22,33930.0
2021-04-08 15:20:00,39.21,39.21,39.14,39.14,20295.0,39.21,39.21,39.14,39.14,20295.0
2021-04-08 15:25:00,39.14,39.19,39.12,39.19,25740.0,39.14,39.19,39.12,39.19,25740.0
2021-04-08 15:30:00,39.19,39.23,39.19,39.21,18775.0,39.19,39.23,39.19,39.21,18775.0
2021-04-08 15:35:00,39.2,39.25,39.19,39.25,39015.0,39.2,39.25,39.19,39.25,39015.0
2021-04-08 15:40:00,39.24,39.28,39.23,39.25,20840.0,39.24,39.28,39.23,39.25,20840.0
2021-04-08 15:45:00,39.25,39.26,39.23,39.24,23450.0,39.25,39.26,39.23,39.24,23450.0
2021-04-08 15:50:00,39.22,39.28,39.21,39.28,49670.0,39.22,39.28,39.21,39.28,49670.0
2021-04-08 15:55:00,39.28,39.34,39.22,39.32,173945.0,39.28,39.34,39.22,39.32,173945.0
2021-04-09 09:30:00,39.29,39.39,39.17,39.39,115680.0,39.29,39.39,39.17,39.39,115680.0
2021-04-09 09:35:00,39.33,39.34,38.96,39.0,22475.0,39.33,39.34,38.96,39.0,22475.0
2021-04-09 09:40:00,39.09,39.14,38.9,39.09,23145.0,39.09,39.14,38.9,39.09,23145.0
2021-04-09 09:45:00,39.07,39.14,39.05,39.14,10600.0,39.07,39.14,39.05,39.14,10600.0
2021-04-09 09:50:00,39.06,39.25,39.06,39.24,13000.0,39.06,39.25,39.06,39.24,13000.0
2021-04-09 09:55:00,39.21,39.27,39.14,39.14,15565.0,39.21,39.27,39.14,39.14,15565.0
2021-04-09 10:00:00,39.24,39.24,39.12,39.19,18965.0,39.24,39.24,39.12,39.19,18965.0
2021-04-09 10:05:00,39.22,39.29,39.17,39.27,17680.0,39.22,39.29,39.17,39.27,17680.0
2021-04-09 10:10:00,39.28,39.35,39.27,39.29,15050.0,39.28,39.35,39.27,39.29,15050.0
2021-04-09 10:15:00,39.29,39.34,39.27,39.3,13250.0,39.29,39.34,39.27,39.3,13250.0
2021-04-09 10:20:00,39.27,39.32,39.21,39.26,16115.0,39.27,39.32,39.21,39.26,16115.0
2021-04-09 10:25:00,39.25,39.28,39.17,39.2,25525.0,39.25,39.28,39.17,39.2,25525.0
2021-04-09 10:30:00,39.21,39.24,39.16,39.23,16960.0,39.21,39.24,39.16,39.23,16960.0
2021-04-09 10:35:00,39.24,39.29,39.19,39.2,14055.0,39.24,39.29,39.19,39.2,14055.0
2021-04-09 10:40:00,39.17,39.19,39.13,39.13,16000.0,39.17,39.19,39.13,39.13,16000.0
2021-04-09 10:45:00,39.14,39.21,39.1,39.21,20390.0,39.14,39.21,39.1,39.21,20390.0
2021-04-09 10:50:00,39.21,39.23,39.17,39.22,15225.0,39.21,39.23,39.17,39.22,15225.0
2021-04-09 10:55:00,39.23,39.27,39.21,39.27,12645.0,39.23,39.27,39.21,39.27,12645.0
2021-04-09 11:00:00,39.25,39.27,39.13,39.17,12265.0,39.25,39.27,39.13,39.17,12265.0
2021-04-09 11:05:00,39.16,39.24,39.16,39.24,4000.0,39.16,39.24,39.16,39.24,4000.0
2021-04-09 11:10:00,39.24,39.3,39.22,39.3,5600.0,39.24,39.3,39.22,39.3,5600.0
2021-04-09 11:15:00,39.3,39.3,39.24,39.28,8390.0,39.3,39.3,39.24,39.28,8390.0
2021-04-09 11:20:00,39.23,39.27,39.23,39.27,8050.0,39.23,39.27,39.23,39.27,8050.0
2021-04-09 11:25:00,39.27,39.28,39.19,39.22,13580.0,39.27,39.28,39.19,39.22,13580.0
2021-04-09 11:30:00,39.25,39.29,39.22,39.29,17755.0,39.25,39.29,39.22,39.29,17755.0
2021-04-09 11:35:00,39.3,39.32,39.29,39.32,8890.0,39.3,39.32,39.29,39.32,8890.0
2021-04-09 11:40:00,39.34,39.36,39.33,39.36,8105.0,39.34,39.36,39.33,39.36,8105.0
2021-04-09 11:45:00,39.33,39.36,39.33,39.36,3000.0,39.33,39.36,39.33,39.36,3000.0
2021-04-09 11:50:00,39.37,39.4,39.36,39.39,5000.0,39.37,39.4,39.36,39.39,5000.0
2021-04-09 11:55:00,39.39,39.41,39.34,39.41,27890.0,39.39,39.41,39.34,39.41,27890.0
2021-04-09 12:00:00,39.38,39.43,39.38,39.43,9900.0,39.38,39.43,39.38,39.43,9900.0
2021-04-09 12:05:00,39.42,39.43,39.4,39.41,4500.0,39.42,39.43,39.4,39.41,4500.0
2021-04-09 12:10:00,39.42,39.42,39.4,39.42,4550.0,39.42,39.42,39.4,39.42,4550.0
2021-04-09 12:15:00,39.42,39.42,39.39,39.4,3500.0,39.42,39.42,39.39,39.4,3500.0
2021-04-09 12:20:00,39.42,39.5,39.41,39.5,6300.0,39.42,39.5,39.41,39.5,6300.0
2021-04-09 12:25:00,39.52,39.54,39.5,39.52,7810.0,39.52,39.54,39.5,39.52,7810.0
2021-04-09 12:30:00,39.51,39.52,39.44,39.45,7730.0,39.51,39.52,39.44,39.45,7730.0
2021-04-09 12:35:00,39.44,39.48,39.44,39.48,10700.0,39.44,39.48,39.44,39.48,10700.0
2021-04-09 12:40:00,39.46,39.5,39.43,39.43,13075.0,39.46,39.5,39.43,39.43,13075.0
2021-04-09 12:45:00,39.42,39.45,39.4,39.4,8000.0,39.42,39.45,39.4,39.4,8000.0
2021-04-09 12:50:00,39.41,39.46,39.39,39.45,19295.0,39.41,39.46,39.39,39.45,19295.0
2021-04-09 12:55:00,39.45,39.47,39.43,39.46,9565.0,39.45,39.47,39.43,39.46,9565.0
2021-04-09 13:00:00,39.46,39.47,39.44,39.45,8250.0,39.46,39.47,39.44,39.45,8250.0
2021-04-09 13:05:00,39.44,39.48,39.43,39.47,4025.0,39.44,39.48,39.43,39.47,4025.0
2021-04-09 13:10:00,39.44,39.44,39.42,39.43,9825.0,39.44,39.44,39.42,39.43,9825.0
2021-04-09 13:15:00,39.45,39.5,39.45,39.49,7140.0,39.45,39.5,39.45,39.49,7140.0
2021-04-09 13:20:00,39.45,39.47,39.44,39.44,3350.0,39.45,39.47,39.44,39.44,3350.0
2021-04-09 13:25:00,39.44,39.44,39.42,39.43,7180.0,39.44,39.44,39.42,39.43,7180.0
2021-04-09 13:30:00,39.42,39.46,39.42,39.45,7375.0,39.42,39.46,39.42,39.45,7375.0
2021-04-09 13:35:00,39.45,39.46,39.44,39.46,8840.0,39.45,39.46,39.44,39.46,8840.0
2021-04-09 13:40:00,39.43,39.43,39.38,39.4,17360.0,39.43,39.43,39.38,39.4,17360.0
2021-04-09 13:45:00,39.38,39.41,39.38,39.41,8540.0,39.38,39.41,39.38,39.41,8540.0
2021-04-09 13:50:00,39.39,39.43,39.37,39.43,16380.0,39.39,39.43,39.37,39.43,16380.0
2021-04-09 13:55:00,39.42,39.43,39.41,39.42,6270.0,39.42,39.43,39.41,39.42,6270.0
2021-04-09 14:00:00,39.41,39.47,39.4,39.46,7520.0,39.41,39.47,39.4,39.46,7520.0
2021-04-09 14:05:00,39.46,39.5,39.46,39.46,4185.0,39.46,39.5,39.46,39.46,4185.0
2021-04-09 14:10:00,39.46,39.46,39.4,39.42,18915.0,39.46,39.46,39.4,39.42,18915.0
2021-04-09 14:15:00,39.42,39.43,39.4,39.42,9165.0,39.42,39.43,39.4,39.42,9165.0
2021-04-09 14:20:00,39.42,39.42,39.34,39.37,12835.0,39.42,39.42,39.34,39.37,12835.0
2021-04-09 14:25:00,39.36,39.38,39.33,39.34,21490.0,39.36,39.38,39.33,39.34,21490.0
2021-04-09 14:30:00,39.34,39.35,39.28,39.35,18325.0,39.34,39.35,39.28,39.35,18325.0
2021-04-09 14:35:00,39.32,39.34,39.32,39.34,10530.0,39.32,39.34,39.32,39.34,10530.0
2021-04-09 14:40:00,39.34,39.35,39.33,39.34,11565.0,39.34,39.35,39.33,39.34,11565.0
2021-04-09 14:45:00,39.33,39.38,39.33,39.38,8000.0,39.33,39.38,39.33,39.38,8000.0
2021-04-09 14:50:00,39.37,39.39,39.36,39.37,6010.0,39.37,39.39,39.36,39.37,6010.0
2021-04-09 14:55:00,39.34,39.38,39.33,39.37,8455.0,39.34,39.38,39.33,39.37,8455.0
2021-04-09 15:00:00,39.33,39.34,39.3,39.3,14190.0,39.33,39.34,39.3,39.3,14190.0
2021-04-09 15:05:00,39.29,39.3,39.25,39.26,14400.0,39.29,39.3,39.25,39.26,14400.0
2021-04-09 15:10:00,39.24,39.31,39.23,39.3,11020.0,39.24,39.31,39.23,39.3,11020.0
2021-04-09 15:15:00,39.3,39.34,39.3,39.32,11320.0,39.3,39.34,39.3,39.32,11320.0
2021-04-09 15:20:00,39.33,39.4,39.33,39.36,21485.0,39.33,39.4,39.33,39.36,21485.0
2021-04-09 15:25:00,39.37,39.41,39.37,39.41,12000.0,39.37,39.41,39.37,39.41,12000.0
2021-04-09 15:30:00,39.42,39.45,39.41,39.42,16250.0,39.42,39.45,39.41,39.42,16250.0
2021-04-09 15:35:00,39.42,39.47,39.41,39.45,10465.0,39.42,39.47,39.41,39.45,10465.0
2021-04-09 15:40:00,39.44,39.47,39.41,39.46,33650.0,39.44,39.47,39.41,39.46,33650.0
2021-04-09 15:45:00,39.47,39.51,39.46,39.49,32520.0,39.47,39.51,39.46,39.49,32520.0
2021-04-09 15:50:00,39.48,39.52,39.46,39.52,79955.0,39.48,39.52,39.46,39.52,79955.0
2021-04-09 15:55:00,39.52,39.54,39.47,39.52,97120.0,39.52,39.54,39.47,39.52,97120.0
2021-04-12 09:30:00,39.55,39.67,39.38,39.59,142075.0,39.55,39.67,39.38,39.59,142075.0
2021-04-12 09:35:00,39.59,39.63,39.42,39.5,29345.0,39.59,39.63,39.42,39.5,29345.0
2021-04-12 09:40:00,39.51,39.59,39.45,39.51,15500.0,39.51,39.59,39.45,39.51,15500.0
2021-04-12 09:45:00,39.48,39.48,39.32,39.34,19270.0,39.48,39.48,39.32,39.34,19270.0
2021-04-12 09:50:00,39.31,39.41,39.25,39.39,37450.0,39.31,39.41,39.25,39.39,37450.0
2021-04-12 09:55:00,39.42,39.43,39.35,39.38,13575.0,39.42,39.43,39.35,39.38,13575.0
2021-04-12 10:00:00,39.32,39.44,39.32,39.38,12500.0,39.32,39.44,39.32,39.38,12500.0
2021-04-12 10:05:00,39.39,39.42,39.33,39.35,21800.0,39.39,39.42,39.33,39.35,21800.0
2021-04-12 10:10:00,39.36,39.36,39.3,39.33,11500.0,39.36,39.36,39.3,39.33,11500.0
2021-04-12 10:15:00,39.32,39.46,39.32,39.45,10500.0,39.32,39.46,39.32,39.45,10500.0
2021-04-12 10:20:00,39.43,39.57,39.43,39.57,21500.0,39.43,39.57,39.43,39.57,21500.0
2021-04-12 10:25:00,39.57,39.59,39.54,39.57,13505.0,39.57,39.59,39.54,39.57,13505.0
2021-04-12 10:30:00,39.56,39.58,39.52,39.53,16945.0,39.56,39.58,39.52,39.53,16945.0
2021-04-12 10:35:00,39.49,39.51,39.44,39.48,21310.0,39.49,39.51,39.44,39.48,21310.0
2021-04-12 10:40:00,39.49,39.53,39.49,39.52,6685.0,39.49,39.53,39.49,39.52,6685.0
2021-04-12 10:45:00,39.53,39.57,39.5,39.57,29420.0,39.53,39.57,39.5,39.57,29420.0
2021-04-12 10:50:00,39.56,39.6,39.54,39.57,35670.0,39.56,39.6,39.54,39.57,35670.0
2021-04-12 10:55:00,39.61,39.62,39.3,39.33,141180.0,39.61,39.62,39.3,39.33,141180.0
2021-04-12 11:00:00,39.37,39.51,39.3,39.45,82270.0,39.37,39.51,39.3,39.45,82270.0
2021-04-12 11:05:00,39.45,39.48,39.41,39.41,136545.0,39.45,39.48,39.41,39.41,136545.0
2021-04-12 11:10:00,39.41,39.43,39.36,39.37,19815.0,39.41,39.43,39.36,39.37,19815.0
2021-04-12 11:15:00,39.37,39.38,39.25,39.32,23635.0,39.37,39.38,39.25,39.32,23635.0
2021-04-12 11:20:00,39.32,39.35,39.27,39.28,18300.0,39.32,39.35,39.27,39.28,18300.0
2021-04-12 11:25:00,39.26,39.32,39.26,39.32,19540.0,39.26,39.32,39.26,39.32,19540.0
2021-04-12 11:30:00,39.33,39.33,39.28,39.31,26405.0,39.33,39.33,39.28,39.31,26405.0
2021-04-12 11:35:00,39.31,39.31,39.21,39.24,39115.0,39.31,39.31,39.21,39.24,39115.0
2021-04-12 11:40:00,39.25,39.34,39.23,39.34,12750.0,39.25,39.34,39.23,39.34,12750.0
2021-04-12 11:45:00,39.35,39.35,39.33,39.33,2000.0,39.35,39.35,39.33,39.33,2000.0
2021-04-12 11:50:00,39.33,39.34,39.31,39.32,5500.0,39.33,39.34,39.31,39.32,5500.0
2021-04-12 11:55:00,39.33,39.36,39.31,39.33,26540.0,39.33,39.36,39.31,39.33,26540.0
2021-04-12 12:00:00,39.34,39.34,39.21,39.22,56255.0,39.34,39.34,39.21,39.22,56255.0
2021-04-12 12:05:00,39.22,39.22,39.15,39.15,28100.0,39.22,39.22,39.15,39.15,28100.0
2021-04-12 12:10:00,39.12,39.15,39.1,39.11,21000.0,39.12,39.15,39.1,39.11,21000.0
2021-04-12 12:15:00,39.11,39.15,39.08,39.14,30000.0,39.11,39.15,39.08,39.14,30000.0
2021-04-12 12:20:00,39.14,39.17,39.12,39.16,29875.0,39.14,39.17,39.12,39.16,29875.0
2021-04-12 12:25:00,39.17,39.24,39.17,39.24,15995.0,39.17,39.24,39.17,39.24,15995.0
2021-04-12 12:30:00,39.24,39.28,39.24,39.27,25715.0,39.24,39.28,39.24,39.27,25715.0
2021-04-12 12:35:00,39.28,39.3,39.27,39.3,14755.0,39.28,39.3,39.27,39.3,14755.0
2021-04-12 12:40:00,39.32,39.34,39.29,39.31,14570.0,39.32,39.34,39.29,39.31,14570.0
2021-04-12 12:45:00,39.31,39.35,39.29,39.34,30865.0,39.31,39.35,39.29,39.34,30865.0
2021-04-12 12:50:00,39.34,39.4,39.34,39.4,13585.0,39.34,39.4,39.34,39.4,13585.0
2021-04-12 12:55:00,39.42,39.48,39.42,39.46,8305.0,39.42,39.48,39.42,39.46,8305.0
2021-04-12 13:00:00,39.46,39.51,39.46,39.5,15690.0,39.46,39.51,39.46,39.5,15690.0
2021-04-12 13:05:00,39.49,39.5,39.48,39.5,13570.0,39.49,39.5,39.48,39.5,13570.0
2021-04-12 13:10:00,39.51,39.54,39.49,39.51,47220.0,39.51,39.54,39.49,39.51,47220.0
2021-04-12 13:15:00,39.51,39.54,39.48,39.53,31050.0,39.51,39.54,39.48,39.53,31050.0
2021-04-12 13:20:00,39.52,39.54,39.5,39.52,32495.0,39.52,39.54,39.5,39.52,32495.0
2021-04-12 13:25:00,39.52,39.55,39.5,39.55,15995.0,39.52,39.55,39.5,39.55,15995.0
2021-04-12 13:30:00,39.53,39.54,39.48,39.48,18265.0,39.53,39.54,39.48,39.48,18265.0
2021-04-12 13:35:00,39.48,39.51,39.47,39.48,18000.0,39.48,39.51,39.47,39.48,18000.0
2021-04-12 13:40:00,39.47,39.5,39.45,39.48,15315.0,39.47,39.5,39.45,39.48,15315.0
2021-04-12 13:45:00,39.46,39.63,39.46,39.6,75185.0,39.46,39.63,39.46,39.6,75185.0
2021-04-12 13:50:00,39.62,39.63,39.55,39.55,20510.0,39.62,39.63,39.55,39.55,20510.0
2021-04-12 13:55:00,39.55,39.56,39.49,39.52,9575.0,39.55,39.56,39.49,39.52,9575.0
2021-04-12 14:00:00,39.52,39.62,39.52,39.57,21460.0,39.52,39.62,39.52,39.57,21460.0
2021-04-12 14:05:00,39.6,39.61,39.56,39.6,8540.0,39.6,39.61,39.56,39.6,8540.0
2021-04-12 14:10:00,39.61,39.62,39.59,39.6,6680.0,39.61,39.62,39.59,39.6,6680.0
2021-04-12 14:15:00,39.57,39.57,39.5,39.51,5260.0,39.57,39.57,39.5,39.51,5260.0
2021-04-12 14:20:00,39.5,39.53,39.49,39.51,6000.0,39.5,39.53,39.49,39.51,6000.0
2021-04-12 14:25:00,39.49,39.54,39.49,39.52,6050.0,39.49,39.54,39.49,39.52,6050.0
2021-04-12 14:30:00,39.53,39.55,39.49,39.51,12175.0,39.53,39.55,39.49,39.51,12175.0
2021-04-12 14:35:00,39.53,39.53,39.51,39.53,4000.0,39.53,39.53,39.51,39.53,4000.0
2021-04-12 14:40:00,39.5,39.51,39.44,39.47,6500.0,39.5,39.51,39.44,39.47,6500.0
2021-04-12 14:45:00,39.46,39.46,39.37,39.39,25465.0,39.46,39.46,39.37,39.39,25465.0
2021-04-12 14:50:00,39.35,39.38,39.33,39.35,5250.0,39.35,39.38,39.33,39.35,5250.0
2021-04-12 14:55:00,39.36,39.41,39.36,39.36,7820.0,39.36,39.41,39.36,39.36,7820.0
2021-04-12 15:00:00,39.35,39.35,39.31,39.33,7610.0,39.35,39.35,39.31,39.33,7610.0
2021-04-12 15:05:00,39.32,39.35,39.32,39.34,8000.0,39.32,39.35,39.32,39.34,8000.0
2021-04-12 15:10:00,39.35,39.35,39.3,39.32,12500.0,39.35,39.35,39.3,39.32,12500.0
2021-04-12 15:15:00,39.33,39.37,39.32,39.34,11000.0,39.33,39.37,39.32,39.34,11000.0
2021-04-12 15:20:00,39.37,39.45,39.36,39.42,16585.0,39.37,39.45,39.36,39.42,16585.0
2021-04-12 15:25:00,39.42,39.43,39.37,39.38,10500.0,39.42,39.43,39.37,39.38,10500.0
2021-04-12 15:30:00,39.37,39.39,39.35,39.39,15885.0,39.37,39.39,39.35,39.39,15885.0
2021-04-12 15:35:00,39.38,39.47,39.38,39.45,18735.0,39.38,39.47,39.38,39.45,18735.0
2021-04-12 15:40:00,39.47,39.5,39.45,39.48,44735.0,39.47,39.5,39.45,39.48,44735.0
2021-04-12 15:45:00,39.49,39.51,39.47,39.5,28010.0,39.49,39.51,39.47,39.5,28010.0
2021-04-12 15:50:00,39.5,39.56,39.47,39.47,65510.0,39.5,39.56,39.47,39.47,65510.0
2021-04-12 15:55:00,39.5,39.5,39.39,39.39,142915.0,39.5,39.5,39.39,39.39,142915.0
2021-04-13 09:30:00,39.79,40.07,39.69,40.04,279865.0,39.79,40.07,39.69,40.04,279865.0
2021-04-13 09:35:00,40.04,40.07,39.97,39.98,89960.0,40.04,40.07,39.97,39.98,89960.0
2021-04-13 09:40:00,39.96,40.03,39.84,39.9,21680.0,39.96,40.03,39.84,39.9,21680.0
2021-04-13 09:45:00,39.86,39.87,39.73,39.73,37365.0,39.86,39.87,39.73,39.73,37365.0
2021-04-13 09:50:00,39.79,39.95,39.77,39.91,20270.0,39.79,39.95,39.77,39.91,20270.0
2021-04-13 09:55:00,39.92,40.01,39.92,39.98,28000.0,39.92,40.01,39.92,39.98,28000.0
2021-04-13 10:00:00,39.97,39.99,39.85,39.89,34280.0,39.97,39.99,39.85,39.89,34280.0
2021-04-13 10:05:00,39.86,39.91,39.77,39.91,58010.0,39.86,39.91,39.77,39.91,58010.0
2021-04-13 10:10:00,39.92,40.01,39.91,39.95,27870.0,39.92,40.01,39.91,39.95,27870.0
2021-04-13 10:15:00,39.96,39.97,39.82,39.82,33870.0,39.96,39.97,39.82,39.82,33870.0
2021-04-13 10:20:00,39.81,39.88,39.79,39.88,20730.0,39.81,39.88,39.79,39.88,20730.0
2021-04-13 10:25:00,39.88,40.02,39.88,40.0,65695.0,39.88,40.02,39.88,40.0,65695.0
2021-04-13 10:30:00,40.01,40.1,39.99,40.03,56470.0,40.01,40.1,39.99,40.03,56470.0
2021-04-13 10:35:00,40.02,40.05,39.91,39.98,20145.0,40.02,40.05,39.91,39.98,20145.0
2021-04-13 10:40:00,40.02,40.11,40.0,40.02,29675.0,40.02,40.11,40.0,40.02,29675.0
2021-04-13 10:45:00,40.01,40.02,39.87,39.88,42390.0,40.01,40.02,39.87,39.88,42390.0
2021-04-13 10:50:00,39.88,39.88,39.7,39.71,24150.0,39.88,39.88,39.7,39.71,24150.0
2021-04-13 10:55:00,39.7,39.83,39.67,39.81,16155.0,39.7,39.83,39.67,39.81,16155.0
2021-04-13 11:00:00,39.84,39.89,39.76,39.8,11000.0,39.84,39.89,39.76,39.8,11000.0
2021-04-13 11:05:00,39.78,39.89,39.78,39.88,16890.0,39.78,39.89,39.78,39.88,16890.0
2021-04-13 11:10:00,39.86,39.87,39.78,39.78,8675.0,39.86,39.87,39.78,39.78,8675.0
2021-04-13 11:15:00,39.8,39.81,39.62,39.66,17445.0,39.8,39.81,39.62,39.66,17445.0
2021-04-13 11:20:00,39.67,39.67,39.6,39.6,13245.0,39.67,39.67,39.6,39.6,13245.0
2021-04-13 11:25:00,39.61,39.61,39.54,39.58,12500.0,39.61,39.61,39.54,39.58,12500.0
2021-04-13 11:30:00,39.59,39.62,39.58,39.6,14120.0,39.59,39.62,39.58,39.6,14120.0
2021-04-13 11:35:00,39.56,39.56,39.44,39.5,13695.0,39.56,39.56,39.44,39.5,13695.0
2021-04-13 11:40:00,39.49,39.65,39.49,39.63,19425.0,39.49,39.65,39.49,39.63,19425.0
2021-04-13 11:45:00,39.62,39.62,39.54,39.54,9000.0,39.62,39.62,39.54,39.54,9000.0
2021-04-13 11:50:00,39.57,39.58,39.55,39.55,11500.0,39.57,39.58,39.55,39.55,11500.0
2021-04-13 11:55:00,39.57,39.61,39.57,39.58,7500.0,39.57,39.61,39.57,39.58,7500.0
2021-04-13 12:00:00,39.58,39.64,39.58,39.61,21900.0,39.58,39.64,39.58,39.61,21900.0
2021-04-13 12:05:00,39.61,39.62,39.53,39.53,11750.0,39.61,39.62,39.53,39.53,11750.0
2021-04-13 12:10:00,39.55,39.58,39.54,39.57,7010.0,39.55,39.58,39.54,39.57,7010.0
2021-04-13 12:15:00,39.56,39.6,39.56,39.58,6885.0,39.56,39.6,39.56,39.58,6885.0
2021-04-13 12:20:00,39.6,39.64,39.6,39.62,8430.0,39.6,39.64,39.6,39.62,8430.0
2021-04-13 12:25:00,39.62,39.62,39.61,39.62,3500.0,39.62,39.62,39.61,39.62,3500.0
2021-04-13 12:30:00,39.6,39.6,39.59,39.59,5355.0,39.6,39.6,39.59,39.59,5355.0
2021-04-13 12:35:00,39.6,39.72,39.6,39.7,6500.0,39.6,39.72,39.6,39.7,6500.0
2021-04-13 12:40:00,39.7,39.7,39.66,39.7,6450.0,39.7,39.7,39.66,39.7,6450.0
2021-04-13 12:45:00,39.7,39.7,39.63,39.64,8010.0,39.7,39.7,39.63,39.64,8010.0
2021-04-13 12:50:00,39.64,39.66,39.64,39.65,5745.0,39.64,39.66,39.64,39.65,5745.0
2021-04-13 12:55:00,39.64,39.64,39.61,39.63,4750.0,39.64,39.64,39.61,39.63,4750.0
2021-04-13 13:00:00,39.67,39.74,39.67,39.72,5000.0,39.67,39.74,39.67,39.72,5000.0
2021-04-13 13:05:00,39.72,39.74,39.7,39.74,5000.0,39.72,39.74,39.7,39.74,5000.0
2021-04-13 13:10:00,39.73,39.74,39.73,39.74,3000.0,39.73,39.74,39.73,39.74,3000.0
2021-04-13 13:15:00,39.73,39.77,39.73,39.76,4500.0,39.73,39.77,39.73,39.76,4500.0
2021-04-13 13:20:00,39.76,39.76,39.75,39.76,2385.0,39.76,39.76,39.75,39.76,2385.0
2021-04-13 13:25:00,39.77,39.8,39.76,39.76,7335.0,39.77,39.8,39.76,39.76,7335.0
2021-04-13 13:30:00,39.76,39.82,39.76,39.82,6250.0,39.76,39.82,39.76,39.82,6250.0
2021-04-13 13:35:00,39.81,39.82,39.8,39.8,10140.0,39.81,39.82,39.8,39.8,10140.0
2021-04-13 13:40:00,39.81,39.83,39.8,39.8,2960.0,39.81,39.83,39.8,39.8,2960.0
2021-04-13 13:45:00,39.8,39.82,39.79,39.81,9520.0,39.8,39.82,39.79,39.81,9520.0
2021-04-13 13:50:00,39.82,39.82,39.81,39.82,6170.0,39.82,39.82,39.81,39.82,6170.0
2021-04-13 13:55:00,39.84,39.84,39.8,39.82,4500.0,39.84,39.84,39.8,39.82,4500.0
2021-04-13 14:00:00,39.83,39.83,39.8,39.8,10550.0,39.83,39.83,39.8,39.8,10550.0
2021-04-13 14:05:00,39.82,39.82,39.78,39.81,4500.0,39.82,39.82,39.78,39.81,4500.0
2021-04-13 14:10:00,39.77,39.82,39.77,39.81,5850.0,39.77,39.82,39.77,39.81,5850.0
2021-04-13 14:15:00,39.83,39.84,39.81,39.83,7915.0,39.83,39.84,39.81,39.83,7915.0
2021-04-13 14:20:00,39.83,39.84,39.82,39.84,7000.0,39.83,39.84,39.82,39.84,7000.0
2021-04-13 14:25:00,39.84,39.85,39.84,39.85,11505.0,39.84,39.85,39.84,39.85,11505.0
2021-04-13 14:30:00,39.86,39.92,39.86,39.92,7500.0,39.86,39.92,39.86,39.92,7500.0
2021-04-13 14:35:00,39.92,39.94,39.89,39.89,8560.0,39.92,39.94,39.89,39.89,8560.0
2021-04-13 14:40:00,39.9,39.91,39.87,39.89,8840.0,39.9,39.91,39.87,39.89,8840.0
2021-04-13 14:45:00,39.9,39.9,39.87,39.9,9790.0,39.9,39.9,39.87,39.9,9790.0
2021-04-13 14:50:00,39.9,39.9,39.88,39.9,6125.0,39.9,39.9,39.88,39.9,6125.0
2021-04-13 14:55:00,39.91,39.93,39.89,39.92,18065.0,39.91,39.93,39.89,39.92,18065.0
2021-04-13 15:00:00,39.94,39.96,39.92,39.94,16160.0,39.94,39.96,39.92,39.94,16160.0
2021-04-13 15:05:00,39.97,39.97,39.94,39.95,20295.0,39.97,39.97,39.94,39.95,20295.0
2021-04-13 15:10:00,39.98,40.0,39.96,39.98,8500.0,39.98,40.0,39.96,39.98,8500.0
2021-04-13 15:15:00,39.98,39.99,39.95,39.96,12100.0,39.98,39.99,39.95,39.96,12100.0
2021-04-13 15:20:00,39.97,39.98,39.96,39.97,10235.0,39.97,39.98,39.96,39.97,10235.0
2021-04-13 15:25:00,39.99,40.02,39.98,39.98,32335.0,39.99,40.02,39.98,39.98,32335.0
2021-04-13 15:30:00,39.99,39.99,39.94,39.95,28985.0,39.99,39.99,39.94,39.95,28985.0
2021-04-13 15:35:00,39.97,39.98,39.93,39.94,18755.0,39.97,39.98,39.93,39.94,18755.0
2021-04-13 15:40:00,39.93,39.98,39.92,39.97,18530.0,39.93,39.98,39.92,39.97,18530.0
2021-04-13 15:45:00,39.97,39.97,39.94,39.94,19685.0,39.97,39.97,39.94,39.94,19685.0
2021-04-13 15:50:00,39.95,40.01,39.92,40.0,99015.0,39.95,40.01,39.92,40.0,99015.0
2021-04-13 15:55:00,40.0,40.01,39.95,40.01,138590.0,40.0,40.01,39.95,40.01,138590.0
2021-04-14 09:30:00,39.93,40.23,39.89,40.18,241395.0,39.93,40.23,39.89,40.18,241395.0
2021-04-14 09:35:00,40.2,40.41,40.17,40.39,37775.0,40.2,40.41,40.17,40.39,37775.0
2021-04-14 09:40:00,40.37,40.41,40.28,40.34,32000.0,40.37,40.41,40.28,40.34,32000.0
2021-04-14 09:45:00,40.37,40.46,40.36,40.45,36115.0,40.37,40.46,40.36,40.45,36115.0
2021-04-14 09:50:00,40.43,40.65,40.43,40.62,101905.0,40.43,40.65,40.43,40.62,101905.0
2021-04-14 09:55:00,40.63,40.68,40.53,40.56,161000.0,40.63,40.68,40.53,40.56,161000.0
2021-04-14 10:00:00,40.61,40.74,40.58,40.72,97695.0,40.61,40.74,40.58,40.72,97695.0
2021-04-14 10:05:00,40.72,40.76,40.66,40.69,64580.0,40.72,40.76,40.66,40.69,64580.0
2021-04-14 10:10:00,40.68,40.7,40.63,40.66,25715.0,40.68,40.7,40.63,40.66,25715.0
2021-04-14 10:15:00,40.65,40.66,40.51,40.63,77705.0,40.65,40.66,40.51,40.63,77705.0
2021-04-14 10:20:00,40.65,40.74,40.65,40.67,29060.0,40.65,40.74,40.65,40.67,29060.0
2021-04-14 10:25:00,40.65,40.65,40.5,40.54,39120.0,40.65,40.65,40.5,40.54,39120.0
2021-04-14 10:30:00,40.55,40.7,40.55,40.7,28950.0,40.55,40.7,40.55,40.7,28950.0
2021-04-14 10:35:00,40.71,40.71,40.55,40.55,18110.0,40.71,40.71,40.55,40.55,18110.0
2021-04-14 10:40:00,40.51,40.51,40.41,40.48,33845.0,40.51,40.51,40.41,40.48,33845.0
2021-04-14 10:45:00,40.49,40.65,40.49,40.62,45450.0,40.49,40.65,40.49,40.62,45450.0
2021-04-14 10:50:00,40.65,40.68,40.58,40.61,31715.0,40.65,40.68,40.58,40.61,31715.0
2021-04-14 10:55:00,40.6,40.62,40.49,40.56,23550.0,40.6,40.62,40.49,40.56,23550.0
2021-04-14 11:00:00,40.59,40.62,40.55,40.61,31685.0,40.59,40.62,40.55,40.61,31685.0
2021-04-14 11:05:00,40.62,40.64,40.57,40.58,28530.0,40.62,40.64,40.57,40.58,28530.0
2021-04-14 11:10:00,40.55,40.55,40.48,40.53,11650.0,40.55,40.55,40.48,40.53,11650.0
2021-04-14 11:15:00,40.52,40.52,40.3,40.32,18955.0,40.52,40.52,40.3,40.32,18955.0
2021-04-14 11:20:00,40.31,40.32,40.15,40.16,18560.0,40.31,40.32,40.15,40.16,18560.0
2021-04-14 11:25:00,40.13,40.14,40.05,40.08,12590.0,40.13,40.14,40.05,40.08,12590.0
2021-04-14 11:30:00,40.09,40.13,40.06,40.1,21095.0,40.09,40.13,40.06,40.1,21095.0
2021-04-14 11:35:00,40.11,40.27,40.11,40.26,13330.0,40.11,40.27,40.11,40.26,13330.0
2021-04-14 11:40:00,40.24,40.31,40.24,40.28,11125.0,40.24,40.31,40.24,40.28,11125.0
2021-04-14 11:45:00,40.29,40.35,40.29,40.35,11485.0,40.29,40.35,40.29,40.35,11485.0
2021-04-14 11:50:00,40.36,40.36,40.31,40.34,16000.0,40.36,40.36,40.31,40.34,16000.0
2021-04-14 11:55:00,40.32,40.32,40.27,40.27,16000.0,40.32,40.32,40.27,40.27,16000.0
2021-04-14 12:00:00,40.27,40.31,40.24,40.26,9375.0,40.27,40.31,40.24,40.26,9375.0
2021-04-14 12:05:00,40.23,40.33,40.19,40.3,68705.0,40.23,40.33,40.19,40.3,68705.0
2021-04-14 12:10:00,40.31,40.31,40.25,40.26,10000.0,40.31,40.31,40.25,40.26,10000.0
2021-04-14 12:15:00,40.26,40.32,40.26,40.28,20065.0,40.26,40.32,40.26,40.28,20065.0
2021-04-14 12:20:00,40.3,40.34,40.27,40.28,14040.0,40.3,40.34,40.27,40.28,14040.0
2021-04-14 12:25:00,40.27,40.27,40.2,40.21,11165.0,40.27,40.27,40.2,40.21,11165.0
2021-04-14 12:30:00,40.22,40.27,40.21,40.26,6760.0,40.22,40.27,40.21,40.26,6760.0
2021-04-14 12:35:00,40.24,40.3,40.24,40.28,4500.0,40.24,40.3,40.24,40.28,4500.0
2021-04-14 12:40:00,40.28,40.33,40.28,40.29,8030.0,40.28,40.33,40.28,40.29,8030.0
2021-04-14 12:45:00,40.28,40.29,40.26,40.29,9000.0,40.28,40.29,40.26,40.29,9000.0
2021-04-14 12:50:00,40.3,40.34,40.3,40.3,8810.0,40.3,40.34,40.3,40.3,8810.0
2021-04-14 12:55:00,40.28,40.34,40.28,40.31,13665.0,40.28,40.34,40.28,40.31,13665.0
2021-04-14 13:00:00,40.32,40.33,40.27,40.28,12370.0,40.32,40.33,40.27,40.28,12370.0
2021-04-14 13:05:00,40.28,40.28,40.25,40.26,8625.0,40.28,40.28,40.25,40.26,8625.0
2021-04-14 13:10:00,40.26,40.31,40.26,40.28,4000.0,40.26,40.31,40.26,40.28,4000.0
2021-04-14 13:15:00,40.31,40.31,40.28,40.3,20000.0,40.31,40.31,40.28,40.3,20000.0
2021-04-14 13:20:00,40.3,40.31,40.25,40.25,19595.0,40.3,40.31,40.25,40.25,19595.0
2021-04-14 13:25:00,40.23,40.23,40.18,40.18,20095.0,40.23,40.23,40.18,40.18,20095.0
2021-04-14 13:30:00,40.15,40.18,40.12,40.14,12135.0,40.15,40.18,40.12,40.14,12135.0
2021-04-14 13:35:00,40.11,40.14,40.1,40.14,16900.0,40.11,40.14,40.1,40.14,16900.0
2021-04-14 13:40:00,40.13,40.15,40.11,40.12,4000.0,40.13,40.15,40.11,40.12,4000.0
2021-04-14 13:45:00,40.13,40.16,40.11,40.16,19355.0,40.13,40.16,40.11,40.16,19355.0
2021-04-14 13:50:00,40.12,40.2,40.12,40.16,21700.0,40.12,40.2,40.12,40.16,21700.0
2021-04-14 13:55:00,40.17,40.21,40.05,40.09,26250.0,40.17,40.21,40.05,40.09,26250.0
2021-04-14 14:00:00,40.07,40.11,40.04,40.08,15235.0,40.07,40.11,40.04,40.08,15235.0
2021-04-14 14:05:00,40.06,40.08,39.97,39.99,28190.0,40.06,40.08,39.97,39.99,28190.0
2021-04-14 14:10:00,39.98,40.03,39.98,40.01,29200.0,39.98,40.03,39.98,40.01,29200.0
2021-04-14 14:15:00,40.03,40.08,40.01,40.08,18235.0,40.03,40.08,40.01,40.08,18235.0
2021-04-14 14:20:00,40.1,40.16,40.09,40.1,20505.0,40.1,40.16,40.09,40.1,20505.0
2021-04-14 14:25:00,40.11,40.11,40.0,40.03,54235.0,40.11,40.11,40.0,40.03,54235.0
2021-04-14 14:30:00,40.04,40.06,39.99,40.0,21705.0,40.04,40.06,39.99,40.0,21705.0
2021-04-14 14:35:00,40.01,40.04,40.01,40.03,13300.0,40.01,40.04,40.01,40.03,13300.0
2021-04-14 14:40:00,40.08,40.09,40.02,40.04,23650.0,40.08,40.09,40.02,40.04,23650.0
2021-04-14 14:45:00,40.03,40.09,39.97,39.97,13825.0,40.03,40.09,39.97,39.97,13825.0
2021-04-14 14:50:00,39.96,39.97,39.87,39.9,12095.0,39.96,39.97,39.87,39.9,12095.0
2021-04-14 14:55:00,39.87,39.92,39.83,39.85,12505.0,39.87,39.92,39.83,39.85,12505.0
2021-04-14 15:00:00,39.83,39.85,39.75,39.84,57310.0,39.83,39.85,39.75,39.84,57310.0
2021-04-14 15:05:00,39.8,39.89,39.8,39.84,21060.0,39.8,39.89,39.8,39.84,21060.0
2021-04-14 15:10:00,39.85,39.9,39.79,39.88,15000.0,39.85,39.9,39.79,39.88,15000.0
2021-04-14 15:15:00,39.92,39.95,39.9,39.91,17450.0,39.92,39.95,39.9,39.91,17450.0
2021-04-14 15:20:00,39.9,39.95,39.88,39.94,38000.0,39.9,39.95,39.88,39.94,38000.0
2021-04-14 15:25:00,39.97,40.01,39.95,39.98,28895.0,39.97,40.01,39.95,39.98,28895.0
2021-04-14 15:30:00,39.99,40.0,39.94,39.96,26100.0,39.99,40.0,39.94,39.96,26100.0
2021-04-14 15:35:00,39.95,39.97,39.85,39.89,39005.0,39.95,39.97,39.85,39.89,39005.0
2021-04-14 15:40:00,39.89,39.89,39.82,39.86,32925.0,39.89,39.89,39.82,39.86,32925.0
2021-04-14 15:45:00,39.88,39.88,39.82,39.82,35010.0,39.88,39.88,39.82,39.82,35010.0
2021-04-14 15:50:00,39.83,39.96,39.83,39.88,114985.0,39.83,39.96,39.83,39.88,114985.0
2021-04-14 15:55:00,39.86,39.9,39.81,39.88,141445.0,39.86,39.9,39.81,39.88,141445.0
2021-04-15 09:30:00,40.41,40.71,40.3,40.71,143270.0,40.41,40.71,40.3,40.71,143270.0
2021-04-15 09:35:00,40.69,40.78,40.55,40.73,52645.0,40.69,40.78,40.55,40.73,52645.0
2021-04-15 09:40:00,40.77,40.88,40.73,40.8,74285.0,40.77,40.88,40.73,40.8,74285.0
2021-04-15 09:45:00,40.87,40.87,40.68,40.68,55440.0,40.87,40.87,40.68,40.68,55440.0
2021-04-15 09:50:00,40.69,40.73,40.66,40.71,42355.0,40.69,40.73,40.66,40.71,42355.0
2021-04-15 09:55:00,40.71,40.87,40.67,40.87,68330.0,40.71,40.87,40.67,40.87,68330.0
2021-04-15 10:00:00,40.86,40.91,40.7,40.73,38035.0,40.86,40.91,40.7,40.73,38035.0
2021-04-15 10:05:00,40.76,40.94,40.72,40.91,29615.0,40.76,40.94,40.72,40.91,29615.0
2021-04-15 10:10:00,40.91,40.93,40.82,40.91,36700.0,40.91,40.93,40.82,40.91,36700.0
2021-04-15 10:15:00,40.91,40.94,40.84,40.86,47360.0,40.91,40.94,40.84,40.86,47360.0
2021-04-15 10:20:00,40.87,40.93,40.82,40.92,40760.0,40.87,40.93,40.82,40.92,40760.0
2021-04-15 10:25:00,40.92,40.94,40.87,40.9,25210.0,40.92,40.94,40.87,40.9,25210.0
2021-04-15 10:30:00,40.9,40.95,40.89,40.93,51480.0,40.9,40.95,40.89,40.93,51480.0
2021-04-15 10:35:00,40.92,40.95,40.87,40.88,17000.0,40.92,40.95,40.87,40.88,17000.0
2021-04-15 10:40:00,40.84,40.88,40.76,40.86,23750.0,40.84,40.88,40.76,40.86,23750.0
2021-04-15 10:45:00,40.88,40.94,40.86,40.89,31485.0,40.88,40.94,40.86,40.89,31485.0
2021-04-15 10:50:00,40.91,40.97,40.87,40.94,32185.0,40.91,40.97,40.87,40.94,32185.0
2021-04-15 10:55:00,40.93,40.97,40.78,40.78,41590.0,40.93,40.97,40.78,40.78,41590.0
2021-04-15 11:00:00,40.79,40.89,40.73,40.89,35250.0,40.79,40.89,40.73,40.89,35250.0
2021-04-15 11:05:00,40.9,40.93,40.87,40.92,22890.0,40.9,40.93,40.87,40.92,22890.0
2021-04-15 11:10:00,40.91,40.92,40.8,40.8,49310.0,40.91,40.92,40.8,40.8,49310.0
2021-04-15 11:15:00,40.8,40.84,40.77,40.83,29555.0,40.8,40.84,40.77,40.83,29555.0
2021-04-15 11:20:00,40.83,40.87,40.83,40.84,19595.0,40.83,40.87,40.83,40.84,19595.0
2021-04-15 11:25:00,40.86,40.9,40.79,40.79,27775.0,40.86,40.9,40.79,40.79,27775.0
2021-04-15 11:30:00,40.78,40.78,40.66,40.69,24125.0,40.78,40.78,40.66,40.69,24125.0
2021-04-15 11:35:00,40.72,40.81,40.72,40.8,31775.0,40.72,40.81,40.72,40.8,31775.0
2021-04-15 11:40:00,40.79,40.8,40.74,40.74,30890.0,40.79,40.8,40.74,40.74,30890.0
2021-04-15 11:45:00,40.75,40.85,40.75,40.84,69895.0,40.75,40.85,40.75,40.84,69895.0
2021-04-15 11:50:00,40.86,40.95,40.85,40.89,41635.0,40.86,40.95,40.85,40.89,41635.0
2021-04-15 11:55:00,40.89,40.9,40.75,40.75,24620.0,40.89,40.9,40.75,40.75,24620.0
2021-04-15 12:00:00,40.77,40.78,40.71,40.73,24795.0,40.77,40.78,40.71,40.73,24795.0
2021-04-15 12:05:00,40.74,40.82,40.74,40.8,17740.0,40.74,40.82,40.74,40.8,17740.0
2021-04-15 12:10:00,40.78,40.84,40.78,40.84,14785.0,40.78,40.84,40.78,40.84,14785.0
2021-04-15 12:15:00,40.85,40.89,40.82,40.83,18500.0,40.85,40.89,40.82,40.83,18500.0
2021-04-15 12:20:00,40.84,40.88,40.84,40.85,23885.0,40.84,40.88,40.84,40.85,23885.0
2021-04-15 12:25:00,40.85,40.86,40.82,40.83,18265.0,40.85,40.86,40.82,40.83,18265.0
2021-04-15 12:30:00,40.85,40.9,40.83,40.89,17000.0,40.85,40.9,40.83,40.89,17000.0
2021-04-15 12:35:00,40.9,40.94,40.89,40.93,27050.0,40.9,40.94,40.89,40.93,27050.0
2021-04-15 12:40:00,40.95,40.99,40.94,40.98,32745.0,40.95,40.99,40.94,40.98,32745.0
2021-04-15 12:45:00,40.98,40.99,40.92,40.93,23600.0,40.98,40.99,40.92,40.93,23600.0
2021-04-15 12:50:00,40.94,40.96,40.87,40.9,18700.0,40.94,40.96,40.87,40.9,18700.0
2021-04-15 12:55:00,40.9,40.96,40.89,40.96,13200.0,40.9,40.96,40.89,40.96,13200.0
2021-04-15 13:00:00,40.97,41.03,40.95,40.95,31635.0,40.97,41.03,40.95,40.95,31635.0
2021-04-15 13:05:00,40.97,40.97,40.85,40.85,28000.0,40.97,40.97,40.85,40.85,28000.0
2021-04-15 13:10:00,40.86,40.89,40.84,40.87,12000.0,40.86,40.89,40.84,40.87,12000.0
2021-04-15 13:15:00,40.89,40.97,40.89,40.97,23975.0,40.89,40.97,40.89,40.97,23975.0
2021-04-15 13:20:00,40.97,40.98,40.9,40.93,15000.0,40.97,40.98,40.9,40.93,15000.0
2021-04-15 13:25:00,40.93,40.95,40.92,40.93,14500.0,40.93,40.95,40.92,40.93,14500.0
2021-04-15 13:30:00,40.93,40.98,40.93,40.95,20000.0,40.93,40.98,40.93,40.95,20000.0
2021-04-15 13:35:00,40.94,40.96,40.93,40.95,12300.0,40.94,40.96,40.93,40.95,12300.0
2021-04-15 13:40:00,40.96,41.03,40.95,41.03,23390.0,40.96,41.03,40.95,41.03,23390.0
2021-04-15 13:45:00,41.03,41.03,40.99,40.99,34500.0,41.03,41.03,40.99,40.99,34500.0
2021-04-15 13:50:00,40.99,40.99,40.96,40.98,8875.0,40.99,40.99,40.96,40.98,8875.0
2021-04-15 13:55:00,40.99,41.03,40.99,41.01,26215.0,40.99,41.03,40.99,41.01,26215.0
2021-04-15 14:00:00,41.01,41.1,41.0,41.09,43565.0,41.01,41.1,41.0,41.09,43565.0
2021-04-15 14:05:00,41.09,41.09,41.02,41.02,19950.0,41.09,41.09,41.02,41.02,19950.0
2021-04-15 14:10:00,41.03,41.08,41.02,41.05,38635.0,41.03,41.08,41.02,41.05,38635.0
2021-04-15 14:15:00,41.07,41.14,41.03,41.13,47250.0,41.07,41.14,41.03,41.13,47250.0
2021-04-15 14:20:00,41.13,41.2,41.12,41.2,41930.0,41.13,41.2,41.12,41.2,41930.0
2021-04-15 14:25:00,41.19,41.21,41.17,41.19,31380.0,41.19,41.21,41.17,41.19,31380.0
2021-04-15 14:30:00,41.18,41.19,41.12,41.18,28335.0,41.18,41.19,41.12,41.18,28335.0
2021-04-15 14:35:00,41.18,41.23,41.17,41.18,29905.0,41.18,41.23,41.17,41.18,29905.0
2021-04-15 14:40:00,41.17,41.17,41.06,41.13,101900.0,41.17,41.17,41.06,41.13,101900.0
2021-04-15 14:45:00,41.11,41.16,41.06,41.08,70065.0,41.11,41.16,41.06,41.08,70065.0
2021-04-15 14:50:00,41.09,41.12,41.09,41.1,25000.0,41.09,41.12,41.09,41.1,25000.0
2021-04-15 14:55:00,41.09,41.09,41.05,41.08,68225.0,41.09,41.09,41.05,41.08,68225.0
2021-04-15 15:00:00,41.08,41.12,41.05,41.09,36785.0,41.08,41.12,41.05,41.09,36785.0
2021-04-15 15:05:00,41.13,41.14,41.09,41.1,22940.0,41.13,41.14,41.09,41.1,22940.0
2021-04-15 15:10:00,41.09,41.09,41.01,41.02,20450.0,41.09,41.09,41.01,41.02,20450.0
2021-04-15 15:15:00,41.04,41.13,41.03,41.1,27225.0,41.04,41.13,41.03,41.1,27225.0
2021-04-15 15:20:00,41.1,41.1,41.06,41.1,27270.0,41.1,41.1,41.06,41.1,27270.0
2021-04-15 15:25:00,41.1,41.11,41.06,41.09,29185.0,41.1,41.11,41.06,41.09,29185.0
2021-04-15 15:30:00,41.09,41.15,41.07,41.14,48805.0,41.09,41.15,41.07,41.14,48805.0
2021-04-15 15:35:00,41.13,41.21,41.13,41.15,62395.0,41.13,41.21,41.13,41.15,62395.0
2021-04-15 15:40:00,41.15,41.15,41.09,41.15,53600.0,41.15,41.15,41.09,41.15,53600.0
2021-04-15 15:45:00,41.15,41.22,41.14,41.16,82560.0,41.15,41.22,41.14,41.16,82560.0
2021-04-15 15:50:00,41.14,41.2,41.12,41.12,167890.0,41.14,41.2,41.12,41.12,167890.0
2021-04-15 15:55:00,41.13,41.15,41.07,41.11,236235.0,41.13,41.15,41.07,41.11,236235.0
2021-04-16 09:30:00,41.44,41.44,41.05,41.17,275460.0,41.44,41.44,41.05,41.17,275460.0
2021-04-16 09:35:00,41.15,41.19,41.08,41.16,27850.0,41.15,41.19,41.08,41.16,27850.0
2021-04-16 09:40:00,41.15,41.25,41.13,41.13,39885.0,41.15,41.25,41.13,41.13,39885.0
2021-04-16 09:45:00,41.09,41.21,41.02,41.21,56125.0,41.09,41.21,41.02,41.21,56125.0
2021-04-16 09:50:00,41.22,41.28,41.13,41.26,40500.0,41.22,41.28,41.13,41.26,40500.0
2021-04-16 09:55:00,41.25,41.32,41.23,41.29,36320.0,41.25,41.32,41.23,41.29,36320.0
2021-04-16 10:00:00,41.27,41.4,41.24,41.4,49830.0,41.27,41.4,41.24,41.4,49830.0
2021-04-16 10:05:00,41.38,41.62,41.36,41.61,45040.0,41.38,41.62,41.36,41.61,45040.0
2021-04-16 10:10:00,41.61,41.7,41.59,41.67,60020.0,41.61,41.7,41.59,41.67,60020.0
2021-04-16 10:15:00,41.67,41.71,41.62,41.62,22050.0,41.67,41.71,41.62,41.62,22050.0
2021-04-16 10:20:00,41.62,41.8,41.62,41.79,45660.0,41.62,41.8,41.62,41.79,45660.0
2021-04-16 10:25:00,41.79,41.88,41.77,41.77,55000.0,41.79,41.88,41.77,41.77,55000.0
2021-04-16 10:30:00,41.76,41.79,41.58,41.59,66280.0,41.76,41.79,41.58,41.59,66280.0
2021-04-16 10:35:00,41.57,41.58,41.52,41.53,35325.0,41.57,41.58,41.52,41.53,35325.0
2021-04-16 10:40:00,41.54,41.55,41.47,41.54,46200.0,41.54,41.55,41.47,41.54,46200.0
2021-04-16 10:45:00,41.55,41.64,41.53,41.6,45710.0,41.55,41.64,41.53,41.6,45710.0
2021-04-16 10:50:00,41.61,41.66,41.56,41.58,31000.0,41.61,41.66,41.56,41.58,31000.0
2021-04-16 10:55:00,41.59,41.59,41.45,41.48,38885.0,41.59,41.59,41.45,41.48,38885.0
2021-04-16 11:00:00,41.48,41.49,41.4,41.41,105655.0,41.48,41.49,41.4,41.41,105655.0
2021-04-16 11:05:00,41.42,41.42,41.23,41.34,161405.0,41.42,41.42,41.23,41.34,161405.0
2021-04-16 11:10:00,41.31,41.32,41.19,41.19,68805.0,41.31,41.32,41.19,41.19,68805.0
2021-04-16 11:15:00,41.19,41.2,41.11,41.13,49650.0,41.19,41.2,41.11,41.13,49650.0
2021-04-16 11:20:00,41.14,41.27,41.13,41.22,33280.0,41.14,41.27,41.13,41.22,33280.0
2021-04-16 11:25:00,41.21,41.24,41.14,41.15,31640.0,41.21,41.24,41.14,41.15,31640.0
2021-04-16 11:30:00,41.16,41.22,41.14,41.22,17750.0,41.16,41.22,41.14,41.22,17750.0
2021-04-16 11:35:00,41.21,41.24,41.14,41.24,27495.0,41.21,41.24,41.14,41.24,27495.0
2021-04-16 11:40:00,41.21,41.27,41.21,41.23,41755.0,41.21,41.27,41.21,41.23,41755.0
2021-04-16 11:45:00,41.23,41.23,41.19,41.21,26500.0,41.23,41.23,41.19,41.21,26500.0
2021-04-16 11:50:00,41.22,41.26,41.22,41.24,23000.0,41.22,41.26,41.22,41.24,23000.0
2021-04-16 11:55:00,41.25,41.3,41.0,41.08,232125.0,41.25,41.3,41.0,41.08,232125.0
2021-04-16 12:00:00,41.08,41.27,41.08,41.18,38250.0,41.08,41.27,41.08,41.18,38250.0
2021-04-16 12:05:00,41.19,41.19,41.13,41.14,23335.0,41.19,41.19,41.13,41.14,23335.0
2021-04-16 12:10:00,41.14,41.15,41.08,41.15,21360.0,41.14,41.15,41.08,41.15,21360.0
2021-04-16 12:15:00,41.17,41.21,41.16,41.16,21305.0,41.17,41.21,41.16,41.16,21305.0
2021-04-16 12:20:00,41.14,41.21,41.12,41.21,17200.0,41.14,41.21,41.12,41.21,17200.0
2021-04-16 12:25:00,41.18,41.21,41.17,41.18,26620.0,41.18,41.21,41.17,41.18,26620.0
2021-04-16 12:30:00,41.17,41.2,41.12,41.13,17625.0,41.17,41.2,41.12,41.13,17625.0
2021-04-16 12:35:00,41.1,41.1,41.07,41.08,16500.0,41.1,41.1,41.07,41.08,16500.0
2021-04-16 12:40:00,41.08,41.09,41.04,41.08,32150.0,41.08,41.09,41.04,41.08,32150.0
2021-04-16 12:45:00,41.1,41.11,41.07,41.09,16135.0,41.1,41.11,41.07,41.09,16135.0
2021-04-16 12:50:00,41.08,41.08,41.01,41.04,17220.0,41.08,41.08,41.01,41.04,17220.0
2021-04-16 12:55:00,41.03,41.05,40.99,41.05,29285.0,41.03,41.05,40.99,41.05,29285.0
2021-04-16 13:00:00,41.05,41.1,41.03,41.1,22235.0,41.05,41.1,41.03,41.1,22235.0
2021-04-16 13:05:00,41.1,41.1,41.01,41.01,15210.0,41.1,41.1,41.01,41.01,15210.0
2021-04-16 13:10:00,41.02,41.02,40.98,41.01,10660.0,41.02,41.02,40.98,41.01,10660.0
2021-04-16 13:15:00,41.0,41.09,41.0,41.09,18965.0,41.0,41.09,41.0,41.09,18965.0
2021-04-16 13:20:00,41.09,41.09,41.03,41.05,26075.0,41.09,41.09,41.03,41.05,26075.0
2021-04-16 13:25:00,41.05,41.09,41.05,41.07,14500.0,41.05,41.09,41.05,41.07,14500.0
2021-04-16 13:30:00,41.07,41.12,41.07,41.08,17590.0,41.07,41.12,41.07,41.08,17590.0
2021-04-16 13:35:00,41.08,41.2,41.07,41.19,41285.0,41.08,41.2,41.07,41.19,41285.0
2021-04-16 13:40:00,41.2,41.25,41.18,41.18,39475.0,41.2,41.25,41.18,41.18,39475.0
2021-04-16 13:45:00,41.18,41.19,41.11,41.11,15030.0,41.18,41.19,41.11,41.11,15030.0
2021-04-16 13:50:00,41.13,41.14,41.13,41.13,7325.0,41.13,41.14,41.13,41.13,7325.0
2021-04-16 13:55:00,41.15,41.21,41.15,41.16,17505.0,41.15,41.21,41.15,41.16,17505.0
2021-04-16 14:00:00,41.18,41.28,41.17,41.26,18135.0,41.18,41.28,41.17,41.26,18135.0
2021-04-16 14:05:00,41.26,41.29,41.25,41.29,7000.0,41.26,41.29,41.25,41.29,7000.0
2021-04-16 14:10:00,41.28,41.29,41.26,41.26,12470.0,41.28,41.29,41.26,41.26,12470.0
2021-04-16 14:15:00,41.27,41.28,41.23,41.23,13750.0,41.27,41.28,41.23,41.23,13750.0
2021-04-16 14:20:00,41.24,41.24,41.19,41.22,11950.0,41.24,41.24,41.19,41.22,11950.0
2021-04-16 14:25:00,41.23,41.23,41.21,41.22,10135.0,41.23,41.23,41.21,41.22,10135.0
2021-04-16 14:30:00,41.23,41.28,41.23,41.28,11715.0,41.23,41.28,41.23,41.28,11715.0
2021-04-16 14:35:00,41.25,41.3,41.25,41.28,16980.0,41.25,41.3,41.25,41.28,16980.0
2021-04-16 14:40:00,41.27,41.3,41.21,41.23,15210.0,41.27,41.3,41.21,41.23,15210.0
2021-04-16 14:45:00,41.23,41.26,41.2,41.22,17000.0,41.23,41.26,41.2,41.22,17000.0
2021-04-16 14:50:00,41.22,41.25,41.22,41.22,18025.0,41.22,41.25,41.22,41.22,18025.0
2021-04-16 14:55:00,41.22,41.23,41.19,41.23,17580.0,41.22,41.23,41.19,41.23,17580.0
2021-04-16 15:00:00,41.24,41.38,41.24,41.35,38865.0,41.24,41.38,41.24,41.35,38865.0
2021-04-16 15:05:00,41.37,41.38,41.32,41.34,15000.0,41.37,41.38,41.32,41.34,15000.0
2021-04-16 15:10:00,41.34,41.36,41.32,41.34,19755.0,41.34,41.36,41.32,41.34,19755.0
2021-04-16 15:15:00,41.35,41.38,41.32,41.35,20000.0,41.35,41.38,41.32,41.35,20000.0
2021-04-16 15:20:00,41.34,41.36,41.3,41.3,32465.0,41.34,41.36,41.3,41.3,32465.0
2021-04-16 15:25:00,41.3,41.35,41.26,41.33,27855.0,41.3,41.35,41.26,41.33,27855.0
2021-04-16 15:30:00,41.35,41.35,41.28,41.31,35850.0,41.35,41.35,41.28,41.31,35850.0
2021-04-16 15:35:00,41.3,41.37,41.3,41.36,33155.0,41.3,41.37,41.3,41.36,33155.0
2021-04-16 15:40:00,41.35,41.38,41.34,41.35,57245.0,41.35,41.38,41.34,41.35,57245.0
2021-04-16 15:45:00,41.34,41.35,41.28,41.3,68875.0,41.34,41.35,41.28,41.3,68875.0
2021-04-16 15:50:00,41.29,41.4,41.21,41.26,203110.0,41.29,41.4,41.21,41.26,203110.0
2021-04-16 15:55:00,41.24,41.33,41.2,41.23,340015.0,41.24,41.33,41.2,41.23,340015.0
2021-04-19 09:30:00,41.03,41.34,41.03,41.33,89465.0,41.03,41.34,41.03,41.33,89465.0
2021-04-19 09:35:00,41.35,41.43,41.35,41.41,28065.0,41.35,41.43,41.35,41.41,28065.0
2021-04-19 09:40:00,41.46,41.47,41.31,41.31,31160.0,41.46,41.47,41.31,41.31,31160.0
2021-04-19 09:45:00,41.33,41.33,41.22,41.33,25060.0,41.33,41.33,41.22,41.33,25060.0
2021-04-19 09:50:00,41.34,41.49,41.3,41.47,28675.0,41.34,41.49,41.3,41.47,28675.0
2021-04-19 09:55:00,41.45,41.49,41.39,41.46,20125.0,41.45,41.49,41.39,41.46,20125.0
2021-04-19 10:00:00,41.49,41.52,41.25,41.29,23325.0,41.49,41.52,41.25,41.29,23325.0
2021-04-19 10:05:00,41.32,41.32,41.14,41.17,36340.0,41.32,41.32,41.14,41.17,36340.0
2021-04-19 10:10:00,41.2,41.28,41.16,41.18,19520.0,41.2,41.28,41.16,41.18,19520.0
2021-04-19 10:15:00,41.12,41.28,41.12,41.21,29360.0,41.12,41.28,41.12,41.21,29360.0
2021-04-19 10:20:00,41.2,41.25,41.09,41.15,19000.0,41.2,41.25,41.09,41.15,19000.0
2021-04-19 10:25:00,41.13,41.14,41.0,41.0,48295.0,41.13,41.14,41.0,41.0,48295.0
2021-04-19 10:30:00,41.0,41.0,40.78,40.88,40460.0,41.0,41.0,40.78,40.88,40460.0
2021-04-19 10:35:00,40.88,40.88,40.81,40.82,9235.0,40.88,40.88,40.81,40.82,9235.0
2021-04-19 10:40:00,40.83,40.83,40.7,40.71,19325.0,40.83,40.83,40.7,40.71,19325.0
2021-04-19 10:45:00,40.67,40.68,40.56,40.66,34250.0,40.67,40.68,40.56,40.66,34250.0
2021-04-19 10:50:00,40.67,40.81,40.67,40.81,19530.0,40.67,40.81,40.67,40.81,19530.0
2021-04-19 10:55:00,40.84,40.84,40.76,40.76,6755.0,40.84,40.84,40.76,40.76,6755.0
2021-04-19 11:00:00,40.77,40.83,40.73,40.73,33100.0,40.77,40.83,40.73,40.73,33100.0
2021-04-19 11:05:00,40.71,40.83,40.67,40.8,20100.0,40.71,40.83,40.67,40.8,20100.0
2021-04-19 11:10:00,40.78,40.82,40.75,40.82,17625.0,40.78,40.82,40.75,40.82,17625.0
2021-04-19 11:15:00,40.83,40.91,40.82,40.91,13805.0,40.83,40.91,40.82,40.91,13805.0
2021-04-19 11:20:00,40.92,40.92,40.7,40.7,12235.0,40.92,40.92,40.7,40.7,12235.0
2021-04-19 11:25:00,40.72,40.79,40.71,40.73,14225.0,40.72,40.79,40.71,40.73,14225.0
2021-04-19 11:30:00,40.74,40.8,40.65,40.69,20340.0,40.74,40.8,40.65,40.69,20340.0
2021-04-19 11:35:00,40.7,40.75,40.66,40.74,11500.0,40.7,40.75,40.66,40.74,11500.0
2021-04-19 11:40:00,40.73,40.78,40.72,40.72,19060.0,40.73,40.78,40.72,40.72,19060.0
2021-04-19 11:45:00,40.66,40.74,40.63,40.72,14170.0,40.66,40.74,40.63,40.72,14170.0
2021-04-19 11:50:00,40.73,40.89,40.73,40.89,10130.0,40.73,40.89,40.73,40.89,10130.0
2021-04-19 11:55:00,40.88,40.9,40.81,40.81,10780.0,40.88,40.9,40.81,40.81,10780.0
2021-04-19 12:00:00,40.77,40.81,40.72,40.72,10000.0,40.77,40.81,40.72,40.72,10000.0
2021-04-19 12:05:00,40.73,40.82,40.69,40.82,15525.0,40.73,40.82,40.69,40.82,15525.0
2021-04-19 12:10:00,40.87,40.9,40.85,40.9,6000.0,40.87,40.9,40.85,40.9,6000.0
2021-04-19 12:15:00,40.87,40.96,40.87,40.95,29255.0,40.87,40.96,40.87,40.95,29255.0
2021-04-19 12:20:00,40.95,41.01,40.94,40.96,24000.0,40.95,41.01,40.94,40.96,24000.0
2021-04-19 12:25:00,40.97,40.98,40.82,40.84,18335.0,40.97,40.98,40.82,40.84,18335.0
2021-04-19 12:30:00,40.87,40.87,40.79,40.82,10170.0,40.87,40.87,40.79,40.82,10170.0
2021-04-19 12:35:00,40.82,40.88,40.78,40.86,11500.0,40.82,40.88,40.78,40.86,11500.0
2021-04-19 12:40:00,40.86,40.86,40.81,40.84,11740.0,40.86,40.86,40.81,40.84,11740.0
2021-04-19 12:45:00,40.81,40.86,40.79,40.83,11450.0,40.81,40.86,40.79,40.83,11450.0
2021-04-19 12:50:00,40.83,40.87,40.83,40.84,6125.0,40.83,40.87,40.83,40.84,6125.0
2021-04-19 12:55:00,40.8,40.84,40.8,40.8,15895.0,40.8,40.84,40.8,40.8,15895.0
2021-04-19 13:00:00,40.83,40.9,40.83,40.89,2500.0,40.83,40.9,40.83,40.89,2500.0
2021-04-19 13:05:00,40.9,40.93,40.89,40.93,6500.0,40.9,40.93,40.89,40.93,6500.0
2021-04-19 13:10:00,40.93,40.96,40.92,40.96,15490.0,40.93,40.96,40.92,40.96,15490.0
2021-04-19 13:15:00,40.96,41.0,40.95,40.98,17040.0,40.96,41.0,40.95,40.98,17040.0
2021-04-19 13:20:00,41.0,41.06,40.95,41.04,22500.0,41.0,41.06,40.95,41.04,22500.0
2021-04-19 13:25:00,41.01,41.01,40.95,40.95,8500.0,41.01,41.01,40.95,40.95,8500.0
2021-04-19 13:30:00,40.94,40.97,40.9,40.97,8580.0,40.94,40.97,40.9,40.97,8580.0
2021-04-19 13:35:00,40.99,41.01,40.99,41.01,8500.0,40.99,41.01,40.99,41.01,8500.0
2021-04-19 13:40:00,41.0,41.0,40.9,40.92,38390.0,41.0,41.0,40.9,40.92,38390.0
2021-04-19 13:45:00,40.93,40.97,40.93,40.96,10500.0,40.93,40.97,40.93,40.96,10500.0
2021-04-19 13:50:00,40.95,40.95,40.89,40.92,19790.0,40.95,40.95,40.89,40.92,19790.0
2021-04-19 13:55:00,40.93,40.99,40.93,40.99,14000.0,40.93,40.99,40.93,40.99,14000.0
2021-04-19 14:00:00,40.99,41.01,40.96,40.97,16010.0,40.99,41.01,40.96,40.97,16010.0
2021-04-19 14:05:00,40.94,40.95,40.83,40.83,6805.0,40.94,40.95,40.83,40.83,6805.0
2021-04-19 14:10:00,40.83,40.94,40.83,40.94,28045.0,40.83,40.94,40.83,40.94,28045.0
2021-04-19 14:15:00,40.94,41.07,40.94,41.06,25570.0,40.94,41.07,40.94,41.06,25570.0
2021-04-19 14:20:00,41.06,41.14,41.06,41.14,13585.0,41.06,41.14,41.06,41.14,13585.0
2021-04-19 14:25:00,41.11,41.13,41.08,41.08,8000.0,41.11,41.13,41.08,41.08,8000.0
2021-04-19 14:30:00,41.07,41.09,41.03,41.07,29285.0,41.07,41.09,41.03,41.07,29285.0
2021-04-19 14:35:00,41.07,41.07,40.92,41.0,28370.0,41.07,41.07,40.92,41.0,28370.0
2021-04-19 14:40:00,41.0,41.13,40.99,41.08,13090.0,41.0,41.13,40.99,41.08,13090.0
2021-04-19 14:45:00,41.09,41.22,41.06,41.2,29420.0,41.09,41.22,41.06,41.2,29420.0
2021-04-19 14:50:00,41.2,41.21,41.18,41.2,23470.0,41.2,41.21,41.18,41.2,23470.0
2021-04-19 14:55:00,41.2,41.27,41.2,41.24,38995.0,41.2,41.27,41.2,41.24,38995.0
2021-04-19 15:00:00,41.27,41.27,41.18,41.22,18705.0,41.27,41.27,41.18,41.22,18705.0
2021-04-19 15:05:00,41.2,41.22,41.15,41.15,19945.0,41.2,41.22,41.15,41.15,19945.0
2021-04-19 15:10:00,41.15,41.18,41.08,41.09,28205.0,41.15,41.18,41.08,41.09,28205.0
2021-04-19 15:15:00,41.09,41.1,41.04,41.04,19230.0,41.09,41.1,41.04,41.04,19230.0
2021-04-19 15:20:00,41.03,41.04,40.98,41.0,29935.0,41.03,41.04,40.98,41.0,29935.0
2021-04-19 15:25:00,40.99,41.01,40.97,40.98,25590.0,40.99,41.01,40.97,40.98,25590.0
2021-04-19 15:30:00,40.96,40.99,40.9,40.96,36185.0,40.96,40.99,40.9,40.96,36185.0
2021-04-19 15:35:00,40.95,40.97,40.93,40.95,27205.0,40.95,40.97,40.93,40.95,27205.0
2021-04-19 15:40:00,40.94,40.99,40.93,40.97,38070.0,40.94,40.99,40.93,40.97,38070.0
2021-04-19 15:45:00,40.96,41.01,40.91,41.01,96775.0,40.96,41.01,40.91,41.01,96775.0
2021-04-19 15:50:00,41.0,41.17,40.9,41.16,203910.0,41.0,41.17,40.9,41.16,203910.0
2021-04-19 15:55:00,41.15,41.23,41.13,41.23,269850.0,41.15,41.23,41.13,41.23,269850.0
2021-04-20 09:30:00,41.25,41.39,41.08,41.18,125280.0,41.25,41.39,41.08,41.18,125280.0
2021-04-20 09:35:00,41.2,41.3,41.14,41.25,12250.0,41.2,41.3,41.14,41.25,12250.0
2021-04-20 09:40:00,41.22,41.3,41.14,41.15,52870.0,41.22,41.3,41.14,41.15,52870.0
2021-04-20 09:45:00,41.11,41.16,41.06,41.08,16325.0,41.11,41.16,41.06,41.08,16325.0
2021-04-20 09:50:00,41.11,41.34,41.05,41.34,20715.0,41.11,41.34,41.05,41.34,20715.0
2021-04-20 09:55:00,41.34,41.34,41.16,41.19,26240.0,41.34,41.34,41.16,41.19,26240.0
2021-04-20 10:00:00,41.22,41.23,41.12,41.2,56845.0,41.22,41.23,41.12,41.2,56845.0
2021-04-20 10:05:00,41.18,41.23,41.1,41.15,40960.0,41.18,41.23,41.1,41.15,40960.0
2021-04-20 10:10:00,41.14,41.27,41.14,41.23,11000.0,41.14,41.27,41.14,41.23,11000.0
2021-04-20 10:15:00,41.22,41.27,41.22,41.27,4000.0,41.22,41.27,41.22,41.27,4000.0
2021-04-20 10:20:00,41.21,41.24,41.2,41.22,8750.0,41.21,41.24,41.2,41.22,8750.0
2021-04-20 10:25:00,41.24,41.25,41.15,41.24,16235.0,41.24,41.25,41.15,41.24,16235.0
2021-04-20 10:30:00,41.2,41.22,40.96,40.98,100650.0,41.2,41.22,40.96,40.98,100650.0
2021-04-20 10:35:00,40.98,41.06,40.94,41.04,40490.0,40.98,41.06,40.94,41.04,40490.0
2021-04-20 10:40:00,41.03,41.04,40.95,40.99,22820.0,41.03,41.04,40.95,40.99,22820.0
2021-04-20 10:45:00,41.0,41.0,40.9,40.98,32020.0,41.0,41.0,40.9,40.98,32020.0
2021-04-20 10:50:00,40.98,41.0,40.87,40.89,20025.0,40.98,41.0,40.87,40.89,20025.0
2021-04-20 10:55:00,40.9,40.96,40.82,40.82,22270.0,40.9,40.96,40.82,40.82,22270.0
2021-04-20 11:00:00,40.78,40.78,40.71,40.75,23025.0,40.78,40.78,40.71,40.75,23025.0
2021-04-20 11:05:00,40.73,40.81,40.73,40.78,12990.0,40.73,40.81,40.73,40.78,12990.0
2021-04-20 11:10:00,40.78,40.78,40.72,40.72,5580.0,40.78,40.78,40.72,40.72,5580.0
2021-04-20 11:15:00,40.71,40.71,40.52,40.52,28635.0,40.71,40.71,40.52,40.52,28635.0
2021-04-20 11:20:00,40.51,40.52,40.42,40.44,20805.0,40.51,40.52,40.42,40.44,20805.0
2021-04-20 11:25:00,40.47,40.56,40.47,40.54,14965.0,40.47,40.56,40.47,40.54,14965.0
2021-04-20 11:30:00,40.49,40.51,40.45,40.47,8165.0,40.49,40.51,40.45,40.47,8165.0
2021-04-20 11:35:00,40.48,40.48,40.39,40.45,12015.0,40.48,40.48,40.39,40.45,12015.0
2021-04-20 11:40:00,40.47,40.54,40.47,40.54,8300.0,40.47,40.54,40.47,40.54,8300.0
2021-04-20 11:45:00,40.53,40.61,40.53,40.61,11225.0,40.53,40.61,40.53,40.61,11225.0
2021-04-20 11:50:00,40.61,40.62,40.53,40.57,27395.0,40.61,40.62,40.53,40.57,27395.0
2021-04-20 11:55:00,40.57,40.61,40.56,40.56,15950.0,40.57,40.61,40.56,40.56,15950.0
2021-04-20 12:00:00,40.61,40.61,40.57,40.59,4000.0,40.61,40.61,40.57,40.59,4000.0
2021-04-20 12:05:00,40.59,40.62,40.58,40.62,4000.0,40.59,40.62,40.58,40.62,4000.0
2021-04-20 12:10:00,40.62,40.63,40.58,40.58,17250.0,40.62,40.63,40.58,40.58,17250.0
2021-04-20 12:15:00,40.58,40.59,40.57,40.59,6000.0,40.58,40.59,40.57,40.59,6000.0
2021-04-20 12:20:00,40.58,40.58,40.54,40.54,3500.0,40.58,40.58,40.54,40.54,3500.0
2021-04-20 12:25:00,40.55,40.55,40.5,40.51,11985.0,40.55,40.55,40.5,40.51,11985.0
2021-04-20 12:30:00,40.45,40.48,40.4,40.4,17530.0,40.45,40.48,40.4,40.4,17530.0
2021-04-20 12:35:00,40.4,40.4,40.35,40.4,9780.0,40.4,40.4,40.35,40.4,9780.0
2021-04-20 12:40:00,40.35,40.36,40.24,40.24,26665.0,40.35,40.36,40.24,40.24,26665.0
2021-04-20 12:45:00,40.26,40.32,40.24,40.32,18950.0,40.26,40.32,40.24,40.32,18950.0
2021-04-20 12:50:00,40.34,40.44,40.32,40.33,8750.0,40.34,40.44,40.32,40.33,8750.0
2021-04-20 12:55:00,40.35,40.36,40.3,40.35,6365.0,40.35,40.36,40.3,40.35,6365.0
2021-04-20 13:00:00,40.37,40.37,40.32,40.37,8000.0,40.37,40.37,40.32,40.37,8000.0
2021-04-20 13:05:00,40.33,40.33,40.31,40.33,9155.0,40.33,40.33,40.31,40.33,9155.0
2021-04-20 13:10:00,40.32,40.32,40.29,40.31,8820.0,40.32,40.32,40.29,40.31,8820.0
2021-04-20 13:15:00,40.3,40.35,40.26,40.35,8000.0,40.3,40.35,40.26,40.35,8000.0
2021-04-20 13:20:00,40.36,40.39,40.29,40.29,15400.0,40.36,40.39,40.29,40.29,15400.0
2021-04-20 13:25:00,40.24,40.29,40.23,40.28,29785.0,40.24,40.29,40.23,40.28,29785.0
2021-04-20 13:30:00,40.29,40.32,40.27,40.32,10515.0,40.29,40.32,40.27,40.32,10515.0
2021-04-20 13:35:00,40.3,40.34,40.28,40.31,20090.0,40.3,40.34,40.28,40.31,20090.0
2021-04-20 13:40:00,40.31,40.31,40.24,40.31,19495.0,40.31,40.31,40.24,40.31,19495.0
2021-04-20 13:45:00,40.36,40.41,40.36,40.41,4500.0,40.36,40.41,40.36,40.41,4500.0
2021-04-20 13:50:00,40.41,40.47,40.39,40.44,13500.0,40.41,40.47,40.39,40.44,13500.0
2021-04-20 13:55:00,40.43,40.46,40.41,40.45,7780.0,40.43,40.46,40.41,40.45,7780.0
2021-04-20 14:00:00,40.45,40.45,40.42,40.43,10740.0,40.45,40.45,40.42,40.43,10740.0
2021-04-20 14:05:00,40.46,40.48,40.42,40.43,49155.0,40.46,40.48,40.42,40.43,49155.0
2021-04-20 14:10:00,40.41,40.43,40.4,40.43,9835.0,40.41,40.43,40.4,40.43,9835.0
2021-04-20 14:15:00,40.42,40.42,40.37,40.38,11585.0,40.42,40.42,40.37,40.38,11585.0
2021-04-20 14:20:00,40.38,40.43,40.38,40.43,7530.0,40.38,40.43,40.38,40.43,7530.0
2021-04-20 14:25:00,40.43,40.43,40.33,40.33,7720.0,40.43,40.43,40.33,40.33,7720.0
2021-04-20 14:30:00,40.31,40.36,40.31,40.34,16885.0,40.31,40.36,40.31,40.34,16885.0
2021-04-20 14:35:00,40.34,40.35,40.29,40.35,15110.0,40.34,40.35,40.29,40.35,15110.0
2021-04-20 14:40:00,40.36,40.4,40.32,40.4,12500.0,40.36,40.4,40.32,40.4,12500.0
2021-04-20 14:45:00,40.39,40.44,40.37,40.44,4000.0,40.39,40.44,40.37,40.44,4000.0
2021-04-20 14:50:00,40.42,40.46,40.41,40.41,6850.0,40.42,40.46,40.41,40.41,6850.0
2021-04-20 14:55:00,40.39,40.44,40.38,40.38,11920.0,40.39,40.44,40.38,40.38,11920.0
2021-04-20 15:00:00,40.43,40.53,40.43,40.53,42825.0,40.43,40.53,40.43,40.53,42825.0
2021-04-20 15:05:00,40.52,40.53,40.44,40.45,44170.0,40.52,40.53,40.44,40.45,44170.0
2021-04-20 15:10:00,40.42,40.44,40.41,40.43,8975.0,40.42,40.44,40.41,40.43,8975.0
2021-04-20 15:15:00,40.46,40.47,40.38,40.41,12525.0,40.46,40.47,40.38,40.41,12525.0
2021-04-20 15:20:00,40.39,40.43,40.39,40.43,11595.0,40.39,40.43,40.39,40.43,11595.0
2021-04-20 15:25:00,40.42,40.45,40.4,40.45,14140.0,40.42,40.45,40.4,40.45,14140.0
2021-04-20 15:30:00,40.44,40.48,40.42,40.48,20325.0,40.44,40.48,40.42,40.48,20325.0
2021-04-20 15:35:00,40.46,40.54,40.46,40.53,10300.0,40.46,40.54,40.46,40.53,10300.0
2021-04-20 15:40:00,40.54,40.58,40.52,40.58,10430.0,40.54,40.58,40.52,40.58,10430.0
2021-04-20 15:45:00,40.59,40.6,40.57,40.59,40510.0,40.59,40.6,40.57,40.59,40510.0
2021-04-20 15:50:00,40.58,40.6,40.57,40.57,93690.0,40.58,40.6,40.57,40.57,93690.0
2021-04-20 15:55:00,40.57,40.58,40.52,40.56,119800.0,40.57,40.58,40.52,40.56,119800.0
2021-04-21 09:30:00,40.53,40.62,40.42,40.44,69875.0,40.53,40.62,40.42,40.44,69875.0
2021-04-21 09:35:00,40.48,40.57,40.28,40.28,17160.0,40.48,40.57,40.28,40.28,17160.0
2021-04-21 09:40:00,40.32,40.39,40.27,40.35,22095.0,40.32,40.39,40.27,40.35,22095.0
2021-04-21 09:45:00,40.34,40.59,40.34,40.59,12055.0,40.34,40.59,40.34,40.59,12055.0
2021-04-21 09:50:00,40.58,40.67,40.56,40.65,13150.0,40.58,40.67,40.56,40.65,13150.0
2021-04-21 09:55:00,40.61,40.73,40.61,40.73,5500.0,40.61,40.73,40.61,40.73,5500.0
2021-04-21 10:00:00,40.7,40.73,40.66,40.66,12695.0,40.7,40.73,40.66,40.66,12695.0
2021-04-21 10:05:00,40.62,40.65,40.58,40.65,10500.0,40.62,40.65,40.58,40.65,10500.0
2021-04-21 10:10:00,40.65,40.68,40.59,40.59,6490.0,40.65,40.68,40.59,40.59,6490.0
2021-04-21 10:15:00,40.61,40.63,40.53,40.53,14500.0,40.61,40.63,40.53,40.53,14500.0
2021-04-21 10:20:00,40.52,40.62,40.52,40.62,4065.0,40.52,40.62,40.52,40.62,4065.0
2021-04-21 10:25:00,40.61,40.72,40.61,40.72,10000.0,40.61,40.72,40.61,40.72,10000.0
2021-04-21 10:30:00,40.7,40.74,40.58,40.69,24040.0,40.7,40.74,40.58,40.69,24040.0
2021-04-21 10:35:00,40.67,40.67,40.53,40.53,5500.0,40.67,40.67,40.53,40.53,5500.0
2021-04-21 10:40:00,40.53,40.56,40.48,40.49,20595.0,40.53,40.56,40.48,40.49,20595.0
2021-04-21 10:45:00,40.52,40.55,40.49,40.54,8565.0,40.52,40.55,40.49,40.54,8565.0
2021-04-21 10:50:00,40.5,40.5,40.44,40.44,8110.0,40.5,40.5,40.44,40.44,8110.0
2021-04-21 10:55:00,40.45,40.49,40.36,40.36,25115.0,40.45,40.49,40.36,40.36,25115.0
2021-04-21 11:00:00,40.33,40.43,40.33,40.41,7500.0,40.33,40.43,40.33,40.41,7500.0
2021-04-21 11:05:00,40.4,40.5,40.4,40.45,13700.0,40.4,40.5,40.4,40.45,13700.0
2021-04-21 11:10:00,40.48,40.6,40.46,40.59,8000.0,40.48,40.6,40.46,40.59,8000.0
2021-04-21 11:15:00,40.62,40.69,40.62,40.68,9250.0,40.62,40.69,40.62,40.68,9250.0
2021-04-21 11:20:00,40.7,40.74,40.66,40.67,15765.0,40.7,40.74,40.66,40.67,15765.0
2021-04-21 11:25:00,40.67,40.71,40.65,40.66,12500.0,40.67,40.71,40.65,40.66,12500.0
2021-04-21 11:30:00,40.63,40.73,40.63,40.71,15685.0,40.63,40.73,40.63,40.71,15685.0
2021-04-21 11:35:00,40.72,40.72,40.62,40.7,17000.0,40.72,40.72,40.62,40.7,17000.0
2021-04-21 11:40:00,40.68,40.75,40.66,40.75,11745.0,40.68,40.75,40.66,40.75,11745.0
2021-04-21 11:45:00,40.76,40.81,40.74,40.81,21520.0,40.76,40.81,40.74,40.81,21520.0
2021-04-21 11:50:00,40.8,40.81,40.75,40.78,13080.0,40.8,40.81,40.75,40.78,13080.0
2021-04-21 11:55:00,40.79,40.81,40.77,40.78,4730.0,40.79,40.81,40.77,40.78,4730.0
2021-04-21 12:00:00,40.8,40.81,40.77,40.79,12610.0,40.8,40.81,40.77,40.79,12610.0
2021-04-21 12:05:00,40.77,40.82,40.75,40.81,14810.0,40.77,40.82,40.75,40.81,14810.0
2021-04-21 12:10:00,40.8,40.81,40.74,40.74,23215.0,40.8,40.81,40.74,40.74,23215.0
2021-04-21 12:15:00,40.74,40.79,40.72,40.78,13090.0,40.74,40.79,40.72,40.78,13090.0
2021-04-21 12:20:00,40.77,40.77,40.71,40.74,12900.0,40.77,40.77,40.71,40.74,12900.0
2021-04-21 12:25:00,40.74,40.76,40.69,40.71,12500.0,40.74,40.76,40.69,40.71,12500.0
2021-04-21 12:30:00,40.71,40.72,40.6,40.66,22750.0,40.71,40.72,40.6,40.66,22750.0
2021-04-21 12:35:00,40.66,40.68,40.62,40.68,9175.0,40.66,40.68,40.62,40.68,9175.0
2021-04-21 12:40:00,40.66,40.7,40.62,40.64,11195.0,40.66,40.7,40.62,40.64,11195.0
2021-04-21 12:45:00,40.63,40.64,40.59,40.59,7000.0,40.63,40.64,40.59,40.59,7000.0
2021-04-21 12:50:00,40.58,40.63,40.58,40.59,14000.0,40.58,40.63,40.58,40.59,14000.0
2021-04-21 12:55:00,40.6,40.6,40.48,40.48,9655.0,40.6,40.6,40.48,40.48,9655.0
2021-04-21 13:00:00,40.51,40.6,40.51,40.6,7650.0,40.51,40.6,40.51,40.6,7650.0
2021-04-21 13:05:00,40.59,40.66,40.57,40.62,4725.0,40.59,40.66,40.57,40.62,4725.0
2021-04-21 13:10:00,40.62,40.68,40.62,40.65,27410.0,40.62,40.68,40.62,40.65,27410.0
2021-04-21 13:15:00,40.63,40.69,40.61,40.66,8400.0,40.63,40.69,40.61,40.66,8400.0
2021-04-21 13:20:00,40.68,40.73,40.67,40.72,4500.0,40.68,40.73,40.67,40.72,4500.0
2021-04-21 13:25:00,40.7,40.7,40.66,40.67,5535.0,40.7,40.7,40.66,40.67,5535.0
2021-04-21 13:30:00,40.65,40.7,40.64,40.64,8500.0,40.65,40.7,40.64,40.64,8500.0
2021-04-21 13:35:00,40.66,40.66,40.54,40.54,23975.0,40.66,40.66,40.54,40.54,23975.0
2021-04-21 13:40:00,40.55,40.56,40.46,40.46,18060.0,40.55,40.56,40.46,40.46,18060.0
2021-04-21 13:45:00,40.49,40.49,40.3,40.32,41000.0,40.49,40.49,40.3,40.32,41000.0
2021-04-21 13:50:00,40.32,40.32,40.22,40.23,21890.0,40.32,40.32,40.22,40.23,21890.0
2021-04-21 13:55:00,40.24,40.29,40.23,40.23,19010.0,40.24,40.29,40.23,40.23,19010.0
2021-04-21 14:00:00,40.24,40.29,40.21,40.26,23145.0,40.24,40.29,40.21,40.26,23145.0
2021-04-21 14:05:00,40.23,40.28,40.21,40.28,30495.0,40.23,40.28,40.21,40.28,30495.0
2021-04-21 14:10:00,40.28,40.29,40.21,40.21,13025.0,40.28,40.29,40.21,40.21,13025.0
2021-04-21 14:15:00,40.24,40.27,40.21,40.21,8740.0,40.24,40.27,40.21,40.21,8740.0
2021-04-21 14:20:00,40.22,40.26,40.22,40.23,34105.0,40.22,40.26,40.22,40.23,34105.0
2021-04-21 14:25:00,40.21,40.31,40.21,40.3,18650.0,40.21,40.31,40.21,40.3,18650.0
2021-04-21 14:30:00,40.32,40.38,40.32,40.35,13840.0,40.32,40.38,40.32,40.35,13840.0
2021-04-21 14:35:00,40.35,40.39,40.31,40.36,78645.0,40.35,40.39,40.31,40.36,78645.0
2021-04-21 14:40:00,40.31,40.36,40.28,40.31,12300.0,40.31,40.36,40.28,40.31,12300.0
2021-04-21 14:45:00,40.33,40.35,40.31,40.34,11230.0,40.33,40.35,40.31,40.34,11230.0
2021-04-21 14:50:00,40.32,40.35,40.3,40.31,21640.0,40.32,40.35,40.3,40.31,21640.0
2021-04-21 14:55:00,40.3,40.3,40.22,40.26,63160.0,40.3,40.3,40.22,40.26,63160.0
2021-04-21 15:00:00,40.26,40.28,40.24,40.26,11835.0,40.26,40.28,40.24,40.26,11835.0
2021-04-21 15:05:00,40.23,40.23,40.15,40.18,29890.0,40.23,40.23,40.15,40.18,29890.0
2021-04-21 15:10:00,40.17,40.21,40.17,40.21,22940.0,40.17,40.21,40.17,40.21,22940.0
2021-04-21 15:15:00,40.21,40.27,40.2,40.26,45690.0,40.21,40.27,40.2,40.26,45690.0
2021-04-21 15:20:00,40.26,40.31,40.24,40.28,57155.0,40.26,40.31,40.24,40.28,57155.0
2021-04-21 15:25:00,40.3,40.32,40.25,40.25,29165.0,40.3,40.32,40.25,40.25,29165.0
2021-04-21 15:30:00,40.26,40.33,40.24,40.33,32500.0,40.26,40.33,40.24,40.33,32500.0
2021-04-21 15:35:00,40.33,40.33,40.28,40.29,68635.0,40.33,40.33,40.28,40.29,68635.0
2021-04-21 15:40:00,40.29,40.31,40.25,40.3,73225.0,40.29,40.31,40.25,40.3,73225.0
2021-04-21 15:45:00,40.3,40.32,40.28,40.3,44290.0,40.3,40.32,40.28,40.3,44290.0
2021-04-21 15:50:00,40.31,40.37,40.29,40.37,88740.0,40.31,40.37,40.29,40.37,88740.0
2021-04-21 15:55:00,40.36,40.4,40.31,40.38,136660.0,40.36,40.4,40.31,40.38,136660.0
2021-04-22 09:30:00,39.89,40.57,39.82,40.55,138000.0,39.89,40.57,39.82,40.55,138000.0
2021-04-22 09:35:00,40.5,40.5,40.3,40.5,15500.0,40.5,40.5,40.3,40.5,15500.0
2021-04-22 09:40:00,40.53,40.53,40.27,40.34,8905.0,40.53,40.53,40.27,40.34,8905.0
2021-04-22 09:45:00,40.3,40.33,40.24,40.27,43670.0,40.3,40.33,40.24,40.27,43670.0
2021-04-22 09:50:00,40.28,40.31,40.15,40.22,28065.0,40.28,40.31,40.15,40.22,28065.0
2021-04-22 09:55:00,40.25,40.37,40.24,40.32,23065.0,40.25,40.37,40.24,40.32,23065.0
2021-04-22 10:00:00,40.25,40.3,40.07,40.12,56025.0,40.25,40.3,40.07,40.12,56025.0
2021-04-22 10:05:00,40.19,40.28,40.15,40.22,23275.0,40.19,40.28,40.15,40.22,23275.0
2021-04-22 10:10:00,40.19,40.28,40.18,40.27,14500.0,40.19,40.28,40.18,40.27,14500.0
2021-04-22 10:15:00,40.36,40.43,40.31,40.39,28615.0,40.36,40.43,40.31,40.39,28615.0
2021-04-22 10:20:00,40.4,40.58,40.37,40.56,27620.0,40.4,40.58,40.37,40.56,27620.0
2021-04-22 10:25:00,40.57,40.6,40.53,40.59,12205.0,40.57,40.6,40.53,40.59,12205.0
2021-04-22 10:30:00,40.6,40.62,40.46,40.53,44150.0,40.6,40.62,40.46,40.53,44150.0
2021-04-22 10:35:00,40.53,40.53,40.36,40.42,27455.0,40.53,40.53,40.36,40.42,27455.0
2021-04-22 10:40:00,40.41,40.46,40.38,40.45,41780.0,40.41,40.46,40.38,40.45,41780.0
2021-04-22 10:45:00,40.45,40.56,40.4,40.56,52215.0,40.45,40.56,40.4,40.56,52215.0
2021-04-22 10:50:00,40.52,40.61,40.5,40.58,23955.0,40.52,40.61,40.5,40.58,23955.0
2021-04-22 10:55:00,40.58,40.66,40.51,40.66,43580.0,40.58,40.66,40.51,40.66,43580.0
2021-04-22 11:00:00,40.67,40.7,40.59,40.61,52725.0,40.67,40.7,40.59,40.61,52725.0
2021-04-22 11:05:00,40.59,40.62,40.53,40.6,23395.0,40.59,40.62,40.53,40.6,23395.0
2021-04-22 11:10:00,40.61,40.61,40.54,40.55,16000.0,40.61,40.61,40.54,40.55,16000.0
2021-04-22 11:15:00,40.55,40.55,40.45,40.48,20690.0,40.55,40.55,40.45,40.48,20690.0
2021-04-22 11:20:00,40.48,40.5,40.44,40.44,6000.0,40.48,40.5,40.44,40.44,6000.0
2021-04-22 11:25:00,40.44,40.53,40.41,40.47,21490.0,40.44,40.53,40.41,40.47,21490.0
2021-04-22 11:30:00,40.45,40.62,40.44,40.62,14995.0,40.45,40.62,40.44,40.62,14995.0
2021-04-22 11:35:00,40.6,40.67,40.57,40.67,8250.0,40.6,40.67,40.57,40.67,8250.0
2021-04-22 11:40:00,40.68,40.68,40.57,40.57,22500.0,40.68,40.68,40.57,40.57,22500.0
2021-04-22 11:45:00,40.56,40.58,40.48,40.5,15730.0,40.56,40.58,40.48,40.5,15730.0
2021-04-22 11:50:00,40.48,40.57,40.48,40.51,13500.0,40.48,40.57,40.48,40.51,13500.0
2021-04-22 11:55:00,40.5,40.51,40.44,40.47,8360.0,40.5,40.51,40.44,40.47,8360.0
2021-04-22 12:00:00,40.48,40.48,40.36,40.42,21210.0,40.48,40.48,40.36,40.42,21210.0
2021-04-22 12:05:00,40.4,40.41,40.36,40.38,4070.0,40.4,40.41,40.36,40.38,4070.0
2021-04-22 12:10:00,40.36,40.49,40.34,40.48,46385.0,40.36,40.49,40.34,40.48,46385.0
2021-04-22 12:15:00,40.52,40.59,40.5,40.59,13235.0,40.52,40.59,40.5,40.59,13235.0
2021-04-22 12:20:00,40.58,40.67,40.57,40.61,9545.0,40.58,40.67,40.57,40.61,9545.0
2021-04-22 12:25:00,40.6,40.63,40.57,40.63,12500.0,40.6,40.63,40.57,40.63,12500.0
2021-04-22 12:30:00,40.65,40.69,40.65,40.67,9870.0,40.65,40.69,40.65,40.67,9870.0
2021-04-22 12:35:00,40.67,40.67,40.61,40.64,8000.0,40.67,40.67,40.61,40.64,8000.0
2021-04-22 12:40:00,40.63,40.63,40.57,40.57,11140.0,40.63,40.63,40.57,40.57,11140.0
2021-04-22 12:45:00,40.58,40.59,40.57,40.57,6500.0,40.58,40.59,40.57,40.57,6500.0
2021-04-22 12:50:00,40.6,40.64,40.58,40.64,8000.0,40.6,40.64,40.58,40.64,8000.0
2021-04-22 12:55:00,40.65,40.73,40.61,40.7,15035.0,40.65,40.73,40.61,40.7,15035.0
2021-04-22 13:00:00,40.69,40.73,40.66,40.68,6500.0,40.69,40.73,40.66,40.68,6500.0
2021-04-22 13:05:00,40.71,40.71,40.47,40.53,19505.0,40.71,40.71,40.47,40.53,19505.0
2021-04-22 13:10:00,40.5,40.5,40.29,40.44,7500.0,40.5,40.5,40.29,40.44,7500.0
2021-04-22 13:15:00,40.4,40.43,40.27,40.27,22875.0,40.4,40.43,40.27,40.27,22875.0
2021-04-22 13:20:00,40.26,40.37,40.25,40.33,19260.0,40.26,40.37,40.25,40.33,19260.0
2021-04-22 13:25:00,40.36,40.44,40.29,40.4,18330.0,40.36,40.44,40.29,40.4,18330.0
2021-04-22 13:30:00,40.39,40.39,40.26,40.32,17000.0,40.39,40.39,40.26,40.32,17000.0
2021-04-22 13:35:00,40.28,40.31,40.24,40.28,19500.0,40.28,40.31,40.24,40.28,19500.0
2021-04-22 13:40:00,40.22,40.24,40.13,40.14,10200.0,40.22,40.24,40.13,40.14,10200.0
2021-04-22 13:45:00,40.13,40.24,40.1,40.1,20955.0,40.13,40.24,40.1,40.1,20955.0
2021-04-22 13:50:00,40.11,40.13,39.94,39.94,16115.0,40.11,40.13,39.94,39.94,16115.0
2021-04-22 13:55:00,39.97,39.98,39.85,39.92,23195.0,39.97,39.98,39.85,39.92,23195.0
2021-04-22 14:00:00,39.9,39.91,39.81,39.87,27510.0,39.9,39.91,39.81,39.87,27510.0
2021-04-22 14:05:00,39.88,39.98,39.84,39.97,33500.0,39.88,39.98,39.84,39.97,33500.0
2021-04-22 14:10:00,39.93,39.96,39.88,39.94,25500.0,39.93,39.96,39.88,39.94,25500.0
2021-04-22 14:15:00,39.96,40.02,39.93,39.96,15850.0,39.96,40.02,39.93,39.96,15850.0
2021-04-22 14:20:00,39.96,39.99,39.94,39.98,12955.0,39.96,39.99,39.94,39.98,12955.0
2021-04-22 14:25:00,40.0,40.12,39.98,40.08,24700.0,40.0,40.12,39.98,40.08,24700.0
2021-04-22 14:30:00,40.08,40.12,40.06,40.06,14000.0,40.08,40.12,40.06,40.06,14000.0
2021-04-22 14:35:00,40.06,40.1,40.02,40.08,20575.0,40.06,40.1,40.02,40.08,20575.0
2021-04-22 14:40:00,40.09,40.17,40.08,40.17,15300.0,40.09,40.17,40.08,40.17,15300.0
2021-04-22 14:45:00,40.16,40.18,40.0,40.01,30605.0,40.16,40.18,40.0,40.01,30605.0
2021-04-22 14:50:00,40.04,40.08,39.97,40.07,41750.0,40.04,40.08,39.97,40.07,41750.0
2021-04-22 14:55:00,40.06,40.12,40.02,40.08,19000.0,40.06,40.12,40.02,40.08,19000.0
2021-04-22 15:00:00,40.06,40.17,40.06,40.13,28560.0,40.06,40.17,40.06,40.13,28560.0
2021-04-22 15:05:00,40.12,40.12,39.94,39.99,43185.0,40.12,40.12,39.94,39.99,43185.0
2021-04-22 15:10:00,39.98,40.02,39.96,39.99,29625.0,39.98,40.02,39.96,39.99,29625.0
2021-04-22 15:15:00,40.02,40.02,39.91,39.95,26125.0,40.02,40.02,39.91,39.95,26125.0
2021-04-22 15:20:00,39.97,39.97,39.9,39.9,16645.0,39.97,39.97,39.9,39.9,16645.0
2021-04-22 15:25:00,39.9,39.94,39.88,39.93,59100.0,39.9,39.94,39.88,39.93,59100.0
2021-04-22 15:30:00,39.95,40.06,39.94,40.06,26000.0,39.95,40.06,39.94,40.06,26000.0
2021-04-22 15:35:00,40.05,40.1,40.03,40.03,26000.0,40.05,40.1,40.03,40.03,26000.0
2021-04-22 15:40:00,40.03,40.1,40.02,40.03,28895.0,40.03,40.1,40.02,40.03,28895.0
2021-04-22 15:45:00,40.04,40.15,40.03,40.06,56065.0,40.04,40.15,40.03,40.06,56065.0
2021-04-22 15:50:00,40.05,40.22,40.05,40.17,184405.0,40.05,40.22,40.05,40.17,184405.0
2021-04-22 15:55:00,40.2,40.24,40.15,40.23,293655.0,40.2,40.24,40.15,40.23,293655.0
2021-04-23 09:30:00,40.5,40.5,40.13,40.2,107760.0,40.5,40.5,40.13,40.2,107760.0
2021-04-23 09:35:00,40.19,40.21,39.94,40.1,90075.0,40.19,40.21,39.94,40.1,90075.0
2021-04-23 09:40:00,40.15,40.25,40.14,40.22,14530.0,40.15,40.25,40.14,40.22,14530.0
2021-04-23 09:45:00,40.18,40.19,39.97,40.1,34950.0,40.18,40.19,39.97,40.1,34950.0
2021-04-23 09:50:00,40.14,40.3,40.12,40.2,33655.0,40.14,40.3,40.12,40.2,33655.0
2021-04-23 09:55:00,40.2,40.2,39.98,39.99,44330.0,40.2,40.2,39.98,39.99,44330.0
2021-04-23 10:00:00,40.02,40.18,40.0,40.18,28250.0,40.02,40.18,40.0,40.18,28250.0
2021-04-23 10:05:00,40.13,40.24,40.13,40.22,30790.0,40.13,40.24,40.13,40.22,30790.0
2021-04-23 10:10:00,40.18,40.18,40.09,40.12,22130.0,40.18,40.18,40.09,40.12,22130.0
2021-04-23 10:15:00,40.11,40.17,40.1,40.15,28005.0,40.11,40.17,40.1,40.15,28005.0
2021-04-23 10:20:00,40.15,40.2,40.14,40.16,14505.0,40.15,40.2,40.14,40.16,14505.0
2021-04-23 10:25:00,40.14,40.15,40.01,40.02,38890.0,40.14,40.15,40.01,40.02,38890.0
2021-04-23 10:30:00,40.05,40.07,39.99,40.06,24935.0,40.05,40.07,39.99,40.06,24935.0
2021-04-23 10:35:00,40.07,40.1,40.0,40.1,25540.0,40.07,40.1,40.0,40.1,25540.0
2021-04-23 10:40:00,40.1,40.13,40.07,40.1,30920.0,40.1,40.13,40.07,40.1,30920.0
2021-04-23 10:45:00,40.09,40.18,40.09,40.1,27900.0,40.09,40.18,40.09,40.1,27900.0
2021-04-23 10:50:00,40.11,40.22,40.11,40.22,17355.0,40.11,40.22,40.11,40.22,17355.0
2021-04-23 10:55:00,40.21,40.41,40.21,40.41,74440.0,40.21,40.41,40.21,40.41,74440.0
2021-04-23 11:00:00,40.41,40.45,40.36,40.4,18500.0,40.41,40.45,40.36,40.4,18500.0
2021-04-23 11:05:00,40.38,40.39,40.24,40.24,36210.0,40.38,40.39,40.24,40.24,36210.0
2021-04-23 11:10:00,40.24,40.32,40.24,40.32,23635.0,40.24,40.32,40.24,40.32,23635.0
2021-04-23 11:15:00,40.32,40.46,40.32,40.43,22780.0,40.32,40.46,40.32,40.43,22780.0
2021-04-23 11:20:00,40.41,40.53,40.4,40.53,17535.0,40.41,40.53,40.4,40.53,17535.0
2021-04-23 11:25:00,40.57,40.58,40.46,40.46,8200.0,40.57,40.58,40.46,40.46,8200.0
2021-04-23 11:30:00,40.49,40.52,40.49,40.51,14000.0,40.49,40.52,40.49,40.51,14000.0
2021-04-23 11:35:00,40.5,40.53,40.49,40.53,11500.0,40.5,40.53,40.49,40.53,11500.0
2021-04-23 11:40:00,40.51,40.55,40.51,40.51,9600.0,40.51,40.55,40.51,40.51,9600.0
2021-04-23 11:45:00,40.55,40.55,40.52,40.55,10000.0,40.55,40.55,40.52,40.55,10000.0
2021-04-23 11:50:00,40.55,40.56,40.52,40.52,15000.0,40.55,40.56,40.52,40.52,15000.0
2021-04-23 11:55:00,40.54,40.58,40.53,40.58,22500.0,40.54,40.58,40.53,40.58,22500.0
2021-04-23 12:00:00,40.57,40.59,40.55,40.57,23115.0,40.57,40.59,40.55,40.57,23115.0
2021-04-23 12:05:00,40.58,40.67,40.58,40.64,16750.0,40.58,40.67,40.58,40.64,16750.0
2021-04-23 12:10:00,40.62,40.62,40.57,40.57,9050.0,40.62,40.62,40.57,40.57,9050.0
2021-04-23 12:15:00,40.56,40.56,40.45,40.46,14000.0,40.56,40.56,40.45,40.46,14000.0
2021-04-23 12:20:00,40.45,40.49,40.44,40.45,18000.0,40.45,40.49,40.44,40.45,18000.0
2021-04-23 12:25:00,40.45,40.45,40.35,40.39,19585.0,40.45,40.45,40.35,40.39,19585.0
2021-04-23 12:30:00,40.41,40.56,40.4,40.51,18645.0,40.41,40.56,40.4,40.51,18645.0
2021-04-23 12:35:00,40.51,40.51,40.44,40.46,9695.0,40.51,40.51,40.44,40.46,9695.0
2021-04-23 12:40:00,40.48,40.51,40.47,40.49,8700.0,40.48,40.51,40.47,40.49,8700.0
2021-04-23 12:45:00,40.51,40.55,40.51,40.53,14000.0,40.51,40.55,40.51,40.53,14000.0
2021-04-23 12:50:00,40.56,40.6,40.52,40.54,19005.0,40.56,40.6,40.52,40.54,19005.0
2021-04-23 12:55:00,40.53,40.53,40.49,40.52,12505.0,40.53,40.53,40.49,40.52,12505.0
2021-04-23 13:00:00,40.54,40.55,40.51,40.52,5855.0,40.54,40.55,40.51,40.52,5855.0
2021-04-23 13:05:00,40.51,40.53,40.46,40.53,20960.0,40.51,40.53,40.46,40.53,20960.0
2021-04-23 13:10:00,40.51,40.52,40.45,40.48,16940.0,40.51,40.52,40.45,40.48,16940.0
2021-04-23 13:15:00,40.48,40.48,40.39,40.45,29600.0,40.48,40.48,40.39,40.45,29600.0
2021-04-23 13:20:00,40.44,40.48,40.44,40.48,3500.0,40.44,40.48,40.44,40.48,3500.0
2021-04-23 13:25:00,40.48,40.48,40.45,40.47,11885.0,40.48,40.48,40.45,40.47,11885.0
2021-04-23 13:30:00,40.48,40.49,40.46,40.47,8980.0,40.48,40.49,40.46,40.47,8980.0
2021-04-23 13:35:00,40.48,40.51,40.46,40.47,17350.0,40.48,40.51,40.46,40.47,17350.0
2021-04-23 13:40:00,40.47,40.5,40.46,40.48,10000.0,40.47,40.5,40.46,40.48,10000.0
2021-04-23 13:45:00,40.48,40.52,40.48,40.51,28230.0,40.48,40.52,40.48,40.51,28230.0
2021-04-23 13:50:00,40.56,40.56,40.48,40.5,16125.0,40.56,40.56,40.48,40.5,16125.0
2021-04-23 13:55:00,40.53,40.53,40.5,40.5,9000.0,40.53,40.53,40.5,40.5,9000.0
2021-04-23 14:00:00,40.49,40.56,40.47,40.56,21765.0,40.49,40.56,40.47,40.56,21765.0
2021-04-23 14:05:00,40.57,40.57,40.54,40.55,7000.0,40.57,40.57,40.54,40.55,7000.0
2021-04-23 14:10:00,40.55,40.57,40.49,40.51,18350.0,40.55,40.57,40.49,40.51,18350.0
2021-04-23 14:15:00,40.51,40.52,40.42,40.43,33020.0,40.51,40.52,40.42,40.43,33020.0
2021-04-23 14:20:00,40.44,40.47,40.44,40.46,23000.0,40.44,40.47,40.44,40.46,23000.0
2021-04-23 14:25:00,40.46,40.48,40.44,40.48,7435.0,40.46,40.48,40.44,40.48,7435.0
2021-04-23 14:30:00,40.5,40.56,40.5,40.56,8250.0,40.5,40.56,40.5,40.56,8250.0
2021-04-23 14:35:00,40.56,40.56,40.49,40.55,12980.0,40.56,40.56,40.49,40.55,12980.0
2021-04-23 14:40:00,40.52,40.58,40.52,40.56,15595.0,40.52,40.58,40.52,40.56,15595.0
2021-04-23 14:45:00,40.57,40.59,40.55,40.59,24500.0,40.57,40.59,40.55,40.59,24500.0
2021-04-23 14:50:00,40.58,40.63,40.57,40.61,25500.0,40.58,40.63,40.57,40.61,25500.0
2021-04-23 14:55:00,40.6,40.64,40.58,40.59,15525.0,40.6,40.64,40.58,40.59,15525.0
2021-04-23 15:00:00,40.59,40.6,40.51,40.54,23505.0,40.59,40.6,40.51,40.54,23505.0
2021-04-23 15:05:00,40.57,40.58,40.52,40.54,24535.0,40.57,40.58,40.52,40.54,24535.0
2021-04-23 15:10:00,40.52,40.57,40.52,40.54,23000.0,40.52,40.57,40.52,40.54,23000.0
2021-04-23 15:15:00,40.55,40.57,40.51,40.53,12000.0,40.55,40.57,40.51,40.53,12000.0
2021-04-23 15:20:00,40.54,40.57,40.54,40.54,26205.0,40.54,40.57,40.54,40.54,26205.0
2021-04-23 15:25:00,40.55,40.58,40.55,40.57,26080.0,40.55,40.58,40.55,40.57,26080.0
2021-04-23 15:30:00,40.58,40.62,40.58,40.61,13000.0,40.58,40.62,40.58,40.61,13000.0
2021-04-23 15:35:00,40.61,40.64,40.59,40.59,24595.0,40.61,40.64,40.59,40.59,24595.0
2021-04-23 15:40:00,40.57,40.57,40.47,40.47,49925.0,40.57,40.57,40.47,40.47,49925.0
2021-04-23 15:45:00,40.46,40.49,40.44,40.48,49500.0,40.46,40.49,40.44,40.48,49500.0
2021-04-23 15:50:00,40.48,40.48,40.36,40.41,98020.0,40.48,40.48,40.36,40.41,98020.0
2021-04-23 15:55:00,40.41,40.41,40.34,40.34,117890.0,40.41,40.41,40.34,40.34,117890.0
2021-04-26 09:30:00,40.83,40.95,40.45,40.75,169945.0,40.83,40.95,40.45,40.75,169945.0
2021-04-26 09:35:00,40.75,40.85,40.6,40.83,49030.0,40.75,40.85,40.6,40.83,49030.0
2021-04-26 09:40:00,40.79,40.89,40.78,40.87,19230.0,40.79,40.89,40.78,40.87,19230.0
2021-04-26 09:45:00,40.82,40.85,40.74,40.77,21835.0,40.82,40.85,40.74,40.77,21835.0
2021-04-26 09:50:00,40.72,40.72,40.55,40.64,15270.0,40.72,40.72,40.55,40.64,15270.0
2021-04-26 09:55:00,40.68,40.68,40.6,40.61,16280.0,40.68,40.68,40.6,40.61,16280.0
2021-04-26 10:00:00,40.63,40.67,40.57,40.57,19960.0,40.63,40.67,40.57,40.57,19960.0
2021-04-26 10:05:00,40.55,40.72,40.55,40.72,16500.0,40.55,40.72,40.55,40.72,16500.0
2021-04-26 10:10:00,40.67,40.67,40.62,40.65,10735.0,40.67,40.67,40.62,40.65,10735.0
2021-04-26 10:15:00,40.62,40.7,40.57,40.69,35495.0,40.62,40.7,40.57,40.69,35495.0
2021-04-26 10:20:00,40.71,40.8,40.69,40.78,121490.0,40.71,40.8,40.69,40.78,121490.0
2021-04-26 10:25:00,40.86,40.94,40.84,40.88,27830.0,40.86,40.94,40.84,40.88,27830.0
2021-04-26 10:30:00,40.84,40.9,40.83,40.88,30590.0,40.84,40.9,40.83,40.88,30590.0
2021-04-26 10:35:00,40.9,40.92,40.83,40.83,13475.0,40.9,40.92,40.83,40.83,13475.0
2021-04-26 10:40:00,40.85,40.87,40.78,40.87,20155.0,40.85,40.87,40.78,40.87,20155.0
2021-04-26 10:45:00,40.88,40.91,40.86,40.91,21110.0,40.88,40.91,40.86,40.91,21110.0
2021-04-26 10:50:00,40.91,40.94,40.89,40.89,13000.0,40.91,40.94,40.89,40.89,13000.0
2021-04-26 10:55:00,40.88,40.88,40.84,40.85,15405.0,40.88,40.88,40.84,40.85,15405.0
2021-04-26 11:00:00,40.82,40.92,40.82,40.89,25455.0,40.82,40.92,40.82,40.89,25455.0
2021-04-26 11:05:00,40.88,40.88,40.85,40.87,15155.0,40.88,40.88,40.85,40.87,15155.0
2021-04-26 11:10:00,40.86,40.96,40.86,40.96,25620.0,40.86,40.96,40.86,40.96,25620.0
2021-04-26 11:15:00,40.98,41.02,40.94,41.01,56285.0,40.98,41.02,40.94,41.01,56285.0
2021-04-26 11:20:00,41.0,41.01,40.92,40.92,105440.0,41.0,41.01,40.92,40.92,105440.0
2021-04-26 11:25:00,40.91,40.95,40.9,40.93,34675.0,40.91,40.95,40.9,40.93,34675.0
2021-04-26 11:30:00,40.91,40.93,40.87,40.9,22505.0,40.91,40.93,40.87,40.9,22505.0
2021-04-26 11:35:00,40.9,40.96,40.9,40.94,22460.0,40.9,40.96,40.9,40.94,22460.0
2021-04-26 11:40:00,40.94,41.0,40.94,40.98,25000.0,40.94,41.0,40.94,40.98,25000.0
2021-04-26 11:45:00,40.98,40.98,40.93,40.93,20465.0,40.98,40.98,40.93,40.93,20465.0
2021-04-26 11:50:00,40.92,40.93,40.9,40.9,13860.0,40.92,40.93,40.9,40.9,13860.0
2021-04-26 11:55:00,40.9,40.9,40.84,40.84,22185.0,40.9,40.9,40.84,40.84,22185.0
2021-04-26 12:00:00,40.84,40.86,40.82,40.83,82620.0,40.84,40.86,40.82,40.83,82620.0
2021-04-26 12:05:00,40.83,40.83,40.76,40.77,20105.0,40.83,40.83,40.76,40.77,20105.0
2021-04-26 12:10:00,40.79,40.79,40.72,40.74,33960.0,40.79,40.79,40.72,40.74,33960.0
2021-04-26 12:15:00,40.73,40.75,40.68,40.71,48255.0,40.73,40.75,40.68,40.71,48255.0
2021-04-26 12:20:00,40.74,40.75,40.72,40.74,19220.0,40.74,40.75,40.72,40.74,19220.0
2021-04-26 12:25:00,40.74,40.74,40.66,40.67,10600.0,40.74,40.74,40.66,40.67,10600.0
2021-04-26 12:30:00,40.68,40.75,40.67,40.75,28715.0,40.68,40.75,40.67,40.75,28715.0
2021-04-26 12:35:00,40.76,40.79,40.72,40.72,17625.0,40.76,40.79,40.72,40.72,17625.0
2021-04-26 12:40:00,40.71,40.72,40.7,40.71,26325.0,40.71,40.72,40.7,40.71,26325.0
2021-04-26 12:45:00,40.72,40.75,40.71,40.74,39820.0,40.72,40.75,40.71,40.74,39820.0
2021-04-26 12:50:00,40.74,40.74,40.68,40.7,33270.0,40.74,40.74,40.68,40.7,33270.0
2021-04-26 12:55:00,40.71,40.83,40.71,40.78,89780.0,40.71,40.83,40.71,40.78,89780.0
2021-04-26 13:00:00,40.8,40.83,40.8,40.81,19330.0,40.8,40.83,40.8,40.81,19330.0
2021-04-26 13:05:00,40.82,40.82,40.79,40.81,48865.0,40.82,40.82,40.79,40.81,48865.0
2021-04-26 13:10:00,40.81,40.88,40.78,40.78,31550.0,40.81,40.88,40.78,40.78,31550.0
2021-04-26 13:15:00,40.78,40.79,40.75,40.75,10150.0,40.78,40.79,40.75,40.75,10150.0
2021-04-26 13:20:00,40.74,40.78,40.71,40.77,50175.0,40.74,40.78,40.71,40.77,50175.0
2021-04-26 13:25:00,40.79,40.79,40.73,40.76,27950.0,40.79,40.79,40.73,40.76,27950.0
2021-04-26 13:30:00,40.77,40.77,40.73,40.75,14980.0,40.77,40.77,40.73,40.75,14980.0
2021-04-26 13:35:00,40.76,40.77,40.71,40.72,17525.0,40.76,40.77,40.71,40.72,17525.0
2021-04-26 13:40:00,40.72,40.74,40.71,40.74,23925.0,40.72,40.74,40.71,40.74,23925.0
2021-04-26 13:45:00,40.76,40.83,40.76,40.81,20000.0,40.76,40.83,40.76,40.81,20000.0
2021-04-26 13:50:00,40.81,40.82,40.76,40.77,19610.0,40.81,40.82,40.76,40.77,19610.0
2021-04-26 13:55:00,40.76,40.76,40.72,40.72,23085.0,40.76,40.76,40.72,40.72,23085.0
2021-04-26 14:00:00,40.72,40.73,40.7,40.7,20035.0,40.72,40.73,40.7,40.7,20035.0
2021-04-26 14:05:00,40.71,40.74,40.7,40.71,28190.0,40.71,40.74,40.7,40.71,28190.0
2021-04-26 14:10:00,40.72,40.74,40.72,40.74,29870.0,40.72,40.74,40.72,40.74,29870.0
2021-04-26 14:15:00,40.73,40.87,40.71,40.87,83730.0,40.73,40.87,40.71,40.87,83730.0
2021-04-26 14:20:00,40.86,40.87,40.77,40.78,42115.0,40.86,40.87,40.77,40.78,42115.0
2021-04-26 14:25:00,40.78,40.78,40.73,40.76,25265.0,40.78,40.78,40.73,40.76,25265.0
2021-04-26 14:30:00,40.76,40.78,40.75,40.77,25080.0,40.76,40.78,40.75,40.77,25080.0
2021-04-26 14:35:00,40.77,40.78,40.71,40.71,26015.0,40.77,40.78,40.71,40.71,26015.0
2021-04-26 14:40:00,40.71,40.74,40.7,40.73,36710.0,40.71,40.74,40.7,40.73,36710.0
2021-04-26 14:45:00,40.73,40.77,40.72,40.72,31630.0,40.73,40.77,40.72,40.72,31630.0
2021-04-26 14:50:00,40.73,40.77,40.73,40.75,43520.0,40.73,40.77,40.73,40.75,43520.0
2021-04-26 14:55:00,40.75,40.8,40.75,40.79,35920.0,40.75,40.8,40.75,40.79,35920.0
2021-04-26 15:00:00,40.8,40.8,40.71,40.76,31700.0,40.8,40.8,40.71,40.76,31700.0
2021-04-26 15:05:00,40.76,40.79,40.72,40.78,42170.0,40.76,40.79,40.72,40.78,42170.0
2021-04-26 15:10:00,40.79,40.81,40.77,40.79,32915.0,40.79,40.81,40.77,40.79,32915.0
2021-04-26 15:15:00,40.8,40.82,40.78,40.8,53410.0,40.8,40.82,40.78,40.8,53410.0
2021-04-26 15:20:00,40.79,40.81,40.76,40.77,43905.0,40.79,40.81,40.76,40.77,43905.0
2021-04-26 15:25:00,40.76,40.79,40.71,40.71,61460.0,40.76,40.79,40.71,40.71,61460.0
2021-04-26 15:30:00,40.69,40.74,40.68,40.72,58595.0,40.69,40.74,40.68,40.72,58595.0
2021-04-26 15:35:00,40.73,40.79,40.72,40.77,53370.0,40.73,40.79,40.72,40.77,53370.0
2021-04-26 15:40:00,40.77,40.78,40.73,40.77,76245.0,40.77,40.78,40.73,40.77,76245.0
2021-04-26 15:45:00,40.77,40.78,40.7,40.71,81715.0,40.77,40.78,40.7,40.71,81715.0
2021-04-26 15:50:00,40.69,40.91,40.69,40.88,242915.0,40.69,40.91,40.69,40.88,242915.0
2021-04-26 15:55:00,40.89,40.94,40.77,40.78,609055.0,40.89,40.94,40.77,40.78,609055.0
2021-04-27 09:30:00,40.57,40.78,40.41,40.43,106090.0,40.57,40.78,40.41,40.43,106090.0
2021-04-27 09:35:00,40.53,40.57,40.36,40.36,16000.0,40.53,40.57,40.36,40.36,16000.0
2021-04-27 09:40:00,40.33,40.44,40.27,40.38,50315.0,40.33,40.44,40.27,40.38,50315.0
2021-04-27 09:45:00,40.4,40.43,40.1,40.13,111785.0,40.4,40.43,40.1,40.13,111785.0
2021-04-27 09:50:00,40.13,40.26,40.11,40.26,48095.0,40.13,40.26,40.11,40.26,48095.0
2021-04-27 09:55:00,40.26,40.36,40.21,40.21,35880.0,40.26,40.36,40.21,40.21,35880.0
2021-04-27 10:00:00,40.19,40.31,40.13,40.25,31655.0,40.19,40.31,40.13,40.25,31655.0
2021-04-27 10:05:00,40.26,40.34,40.23,40.31,35150.0,40.26,40.34,40.23,40.31,35150.0
2021-04-27 10:10:00,40.31,40.32,40.25,40.27,28465.0,40.31,40.32,40.25,40.27,28465.0
2021-04-27 10:15:00,40.25,40.25,40.14,40.17,23480.0,40.25,40.25,40.14,40.17,23480.0
2021-04-27 10:20:00,40.18,40.31,40.16,40.27,24555.0,40.18,40.31,40.16,40.27,24555.0
2021-04-27 10:25:00,40.27,40.37,40.27,40.37,24990.0,40.27,40.37,40.27,40.37,24990.0
2021-04-27 10:30:00,40.4,40.47,40.36,40.44,33560.0,40.4,40.47,40.36,40.44,33560.0
2021-04-27 10:35:00,40.43,40.43,40.35,40.35,20085.0,40.43,40.43,40.35,40.35,20085.0
2021-04-27 10:40:00,40.35,40.4,40.34,40.34,10520.0,40.35,40.4,40.34,40.34,10520.0
2021-04-27 10:45:00,40.36,40.47,40.36,40.43,11895.0,40.36,40.47,40.36,40.43,11895.0
2021-04-27 10:50:00,40.42,40.45,40.38,40.39,17310.0,40.42,40.45,40.38,40.39,17310.0
2021-04-27 10:55:00,40.39,40.44,40.37,40.38,17990.0,40.39,40.44,40.37,40.38,17990.0
2021-04-27 11:00:00,40.37,40.42,40.33,40.33,21655.0,40.37,40.42,40.33,40.33,21655.0
2021-04-27 11:05:00,40.33,40.4,40.32,40.33,12000.0,40.33,40.4,40.32,40.33,12000.0
2021-04-27 11:10:00,40.33,40.37,40.3,40.3,28845.0,40.33,40.37,40.3,40.3,28845.0
2021-04-27 11:15:00,40.31,40.36,40.27,40.36,115155.0,40.31,40.36,40.27,40.36,115155.0
2021-04-27 11:20:00,40.37,40.42,40.36,40.4,35150.0,40.37,40.42,40.36,40.4,35150.0
2021-04-27 11:25:00,40.38,40.41,40.34,40.41,18000.0,40.38,40.41,40.34,40.41,18000.0
2021-04-27 11:30:00,40.43,40.47,40.4,40.43,18820.0,40.43,40.47,40.4,40.43,18820.0
2021-04-27 11:35:00,40.41,40.43,40.37,40.43,12000.0,40.41,40.43,40.37,40.43,12000.0
2021-04-27 11:40:00,40.41,40.42,40.33,40.35,32605.0,40.41,40.42,40.33,40.35,32605.0
2021-04-27 11:45:00,40.33,40.33,40.21,40.22,21860.0,40.33,40.33,40.21,40.22,21860.0
2021-04-27 11:50:00,40.22,40.26,40.15,40.15,15515.0,40.22,40.26,40.15,40.15,15515.0
2021-04-27 11:55:00,40.17,40.22,40.17,40.17,39600.0,40.17,40.22,40.17,40.17,39600.0
2021-04-27 12:00:00,40.19,40.3,40.18,40.28,23975.0,40.19,40.3,40.18,40.28,23975.0
2021-04-27 12:05:00,40.3,40.3,40.21,40.21,26300.0,40.3,40.3,40.21,40.21,26300.0
2021-04-27 12:10:00,40.23,40.27,40.22,40.27,17625.0,40.23,40.27,40.22,40.27,17625.0
2021-04-27 12:15:00,40.25,40.27,40.23,40.27,17040.0,40.25,40.27,40.23,40.27,17040.0
2021-04-27 12:20:00,40.27,40.3,40.25,40.26,41125.0,40.27,40.3,40.25,40.26,41125.0
2021-04-27 12:25:00,40.27,40.28,40.23,40.24,10500.0,40.27,40.28,40.23,40.24,10500.0
2021-04-27 12:30:00,40.24,40.27,40.22,40.22,19405.0,40.24,40.27,40.22,40.22,19405.0
2021-04-27 12:35:00,40.23,40.25,40.18,40.21,23000.0,40.23,40.25,40.18,40.21,23000.0
2021-04-27 12:40:00,40.21,40.25,40.2,40.25,18000.0,40.21,40.25,40.2,40.25,18000.0
2021-04-27 12:45:00,40.24,40.27,40.22,40.27,9000.0,40.24,40.27,40.22,40.27,9000.0
2021-04-27 12:50:00,40.28,40.28,40.16,40.19,33410.0,40.28,40.28,40.16,40.19,33410.0
2021-04-27 12:55:00,40.21,40.21,40.11,40.16,20565.0,40.21,40.21,40.11,40.16,20565.0
2021-04-27 13:00:00,40.16,40.18,40.13,40.16,18270.0,40.16,40.18,40.13,40.16,18270.0
2021-04-27 13:05:00,40.14,40.19,40.11,40.14,28210.0,40.14,40.19,40.11,40.14,28210.0
2021-04-27 13:10:00,40.13,40.14,40.09,40.11,30575.0,40.13,40.14,40.09,40.11,30575.0
2021-04-27 13:15:00,40.09,40.12,40.09,40.1,9920.0,40.09,40.12,40.09,40.1,9920.0
2021-04-27 13:20:00,40.1,40.14,40.1,40.14,21860.0,40.1,40.14,40.1,40.14,21860.0
2021-04-27 13:25:00,40.15,40.15,40.08,40.09,25565.0,40.15,40.15,40.08,40.09,25565.0
2021-04-27 13:30:00,40.1,40.1,40.04,40.07,12850.0,40.1,40.1,40.04,40.07,12850.0
2021-04-27 13:35:00,40.09,40.1,40.08,40.09,11155.0,40.09,40.1,40.08,40.09,11155.0
2021-04-27 13:40:00,40.08,40.11,40.08,40.1,16500.0,40.08,40.11,40.08,40.1,16500.0
2021-04-27 13:45:00,40.12,40.12,40.05,40.06,17000.0,40.12,40.12,40.05,40.06,17000.0
2021-04-27 13:50:00,40.07,40.1,40.05,40.05,16315.0,40.07,40.1,40.05,40.05,16315.0
2021-04-27 13:55:00,40.06,40.06,40.0,40.05,43120.0,40.06,40.06,40.0,40.05,43120.0
2021-04-27 14:00:00,40.05,40.06,39.96,39.98,39545.0,40.05,40.06,39.96,39.98,39545.0
2021-04-27 14:05:00,39.97,40.0,39.97,39.98,21525.0,39.97,40.0,39.97,39.98,21525.0
2021-04-27 14:10:00,39.99,40.01,39.98,40.01,79900.0,39.99,40.01,39.98,40.01,79900.0
2021-04-27 14:15:00,40.01,40.05,40.0,40.03,26090.0,40.01,40.05,40.0,40.03,26090.0
2021-04-27 14:20:00,40.03,40.06,40.0,40.05,33305.0,40.03,40.06,40.0,40.05,33305.0
2021-04-27 14:25:00,40.06,40.13,40.04,40.08,24785.0,40.06,40.13,40.04,40.08,24785.0
2021-04-27 14:30:00,40.07,40.11,40.06,40.08,11000.0,40.07,40.11,40.06,40.08,11000.0
2021-04-27 14:35:00,40.08,40.11,40.08,40.1,14000.0,40.08,40.11,40.08,40.1,14000.0
2021-04-27 14:40:00,40.1,40.13,40.09,40.11,15375.0,40.1,40.13,40.09,40.11,15375.0
2021-04-27 14:45:00,40.11,40.11,40.03,40.06,23880.0,40.11,40.11,40.03,40.06,23880.0
2021-04-27 14:50:00,40.07,40.09,40.07,40.09,20165.0,40.07,40.09,40.07,40.09,20165.0
2021-04-27 14:55:00,40.09,40.14,40.08,40.08,30590.0,40.09,40.14,40.08,40.08,30590.0
2021-04-27 15:00:00,40.07,40.18,40.06,40.18,22450.0,40.07,40.18,40.06,40.18,22450.0
2021-04-27 15:05:00,40.17,40.17,39.99,40.0,24740.0,40.17,40.17,39.99,40.0,24740.0
2021-04-27 15:10:00,40.01,40.06,40.0,40.06,25320.0,40.01,40.06,40.0,40.06,25320.0
2021-04-27 15:15:00,40.07,40.08,40.05,40.07,27460.0,40.07,40.08,40.05,40.07,27460.0
2021-04-27 15:20:00,40.07,40.13,40.07,40.11,37145.0,40.07,40.13,40.07,40.11,37145.0
2021-04-27 15:25:00,40.12,40.14,40.07,40.09,35935.0,40.12,40.14,40.07,40.09,35935.0
2021-04-27 15:30:00,40.09,40.11,40.05,40.1,53980.0,40.09,40.11,40.05,40.1,53980.0
2021-04-27 15:35:00,40.09,40.15,40.08,40.15,94500.0,40.09,40.15,40.08,40.15,94500.0
2021-04-27 15:40:00,40.15,40.21,40.14,40.2,72395.0,40.15,40.21,40.14,40.2,72395.0
2021-04-27 15:45:00,40.21,40.21,40.17,40.19,91205.0,40.21,40.21,40.17,40.19,91205.0
2021-04-27 15:50:00,40.2,40.29,40.18,40.28,189110.0,40.2,40.29,40.18,40.28,189110.0
2021-04-27 15:55:00,40.3,40.34,40.25,40.25,283050.0,40.3,40.34,40.25,40.25,283050.0
2021-04-28 09:30:00,40.7,40.73,40.27,40.27,109195.0,40.7,40.73,40.27,40.27,109195.0
2021-04-28 09:35:00,40.24,40.24,40.06,40.06,23760.0,40.24,40.24,40.06,40.06,23760.0
2021-04-28 09:40:00,40.02,40.02,39.73,39.89,32140.0,40.02,40.02,39.73,39.89,32140.0
2021-04-28 09:45:00,39.92,40.08,39.89,40.0,12425.0,39.92,40.08,39.89,40.0,12425.0
2021-04-28 09:50:00,40.08,40.15,40.02,40.15,12150.0,40.08,40.15,40.02,40.15,12150.0
2021-04-28 09:55:00,40.16,40.25,40.15,40.23,12640.0,40.16,40.25,40.15,40.23,12640.0
2021-04-28 10:00:00,40.2,40.22,40.11,40.18,30565.0,40.2,40.22,40.11,40.18,30565.0
2021-04-28 10:05:00,40.15,40.19,40.1,40.14,7540.0,40.15,40.19,40.1,40.14,7540.0
2021-04-28 10:10:00,40.15,40.24,40.15,40.22,17545.0,40.15,40.24,40.15,40.22,17545.0
2021-04-28 10:15:00,40.29,40.29,40.2,40.2,11115.0,40.29,40.29,40.2,40.2,11115.0
2021-04-28 10:20:00,40.17,40.21,40.16,40.17,10000.0,40.17,40.21,40.16,40.17,10000.0
2021-04-28 10:25:00,40.16,40.16,40.04,40.04,22250.0,40.16,40.16,40.04,40.04,22250.0
2021-04-28 10:30:00,40.04,40.08,39.98,40.0,9030.0,40.04,40.08,39.98,40.0,9030.0
2021-04-28 10:35:00,39.98,40.0,39.92,39.97,83915.0,39.98,40.0,39.92,39.97,83915.0
2021-04-28 10:40:00,39.94,39.97,39.91,39.92,24505.0,39.94,39.97,39.91,39.92,24505.0
2021-04-28 10:45:00,39.91,39.93,39.81,39.86,25585.0,39.91,39.93,39.81,39.86,25585.0
2021-04-28 10:50:00,39.9,40.0,39.9,39.99,18425.0,39.9,40.0,39.9,39.99,18425.0
2021-04-28 10:55:00,39.97,40.0,39.94,39.95,15755.0,39.97,40.0,39.94,39.95,15755.0
2021-04-28 11:00:00,39.96,39.96,39.77,39.77,13500.0,39.96,39.96,39.77,39.77,13500.0
2021-04-28 11:05:00,39.78,39.88,39.75,39.79,56580.0,39.78,39.88,39.75,39.79,56580.0
2021-04-28 11:10:00,39.81,39.83,39.77,39.78,16960.0,39.81,39.83,39.77,39.78,16960.0
2021-04-28 11:15:00,39.77,39.85,39.76,39.85,14845.0,39.77,39.85,39.76,39.85,14845.0
2021-04-28 11:20:00,39.83,39.87,39.81,39.81,15000.0,39.83,39.87,39.81,39.81,15000.0
2021-04-28 11:25:00,39.8,39.88,39.78,39.85,26895.0,39.8,39.88,39.78,39.85,26895.0
2021-04-28 11:30:00,39.83,39.94,39.82,39.9,23665.0,39.83,39.94,39.82,39.9,23665.0
2021-04-28 11:35:00,39.89,39.95,39.88,39.93,13370.0,39.89,39.95,39.88,39.93,13370.0
2021-04-28 11:40:00,39.9,39.93,39.85,39.85,8005.0,39.9,39.93,39.85,39.85,8005.0
2021-04-28 11:45:00,39.83,39.86,39.77,39.77,21955.0,39.83,39.86,39.77,39.77,21955.0
2021-04-28 11:50:00,39.8,39.81,39.75,39.8,60300.0,39.8,39.81,39.75,39.8,60300.0
2021-04-28 11:55:00,39.78,39.8,39.73,39.77,19315.0,39.78,39.8,39.73,39.77,19315.0
2021-04-28 12:00:00,39.72,39.72,39.56,39.63,48780.0,39.72,39.72,39.56,39.63,48780.0
2021-04-28 12:05:00,39.65,39.78,39.63,39.78,23465.0,39.65,39.78,39.63,39.78,23465.0
2021-04-28 12:10:00,39.77,39.82,39.76,39.82,10350.0,39.77,39.82,39.76,39.82,10350.0
2021-04-28 12:15:00,39.84,39.92,39.83,39.92,13010.0,39.84,39.92,39.83,39.92,13010.0
2021-04-28 12:20:00,39.93,39.96,39.88,39.94,18000.0,39.93,39.96,39.88,39.94,18000.0
2021-04-28 12:25:00,39.92,39.96,39.89,39.9,13330.0,39.92,39.96,39.89,39.9,13330.0
2021-04-28 12:30:00,39.91,39.92,39.89,39.91,2500.0,39.91,39.92,39.89,39.91,2500.0
2021-04-28 12:35:00,39.92,39.92,39.89,39.91,5635.0,39.92,39.92,39.89,39.91,5635.0
2021-04-28 12:40:00,39.91,39.93,39.85,39.86,36760.0,39.91,39.93,39.85,39.86,36760.0
2021-04-28 12:45:00,39.85,39.88,39.85,39.87,8000.0,39.85,39.88,39.85,39.87,8000.0
2021-04-28 12:50:00,39.86,39.86,39.8,39.8,6000.0,39.86,39.86,39.8,39.8,6000.0
2021-04-28 12:55:00,39.82,39.87,39.82,39.83,21500.0,39.82,39.87,39.82,39.83,21500.0
2021-04-28 13:00:00,39.82,39.85,39.8,39.84,11905.0,39.82,39.85,39.8,39.84,11905.0
2021-04-28 13:05:00,39.85,39.85,39.8,39.82,11480.0,39.85,39.85,39.8,39.82,11480.0
2021-04-28 13:10:00,39.82,39.85,39.82,39.83,7555.0,39.82,39.85,39.82,39.83,7555.0
2021-04-28 13:15:00,39.82,39.85,39.82,39.82,8655.0,39.82,39.85,39.82,39.82,8655.0
2021-04-28 13:20:00,39.84,39.86,39.83,39.84,13705.0,39.84,39.86,39.83,39.84,13705.0
2021-04-28 13:25:00,39.86,39.86,39.83,39.84,11435.0,39.86,39.86,39.83,39.84,11435.0
2021-04-28 13:30:00,39.85,39.85,39.82,39.82,5500.0,39.85,39.85,39.82,39.82,5500.0
2021-04-28 13:35:00,39.81,39.82,39.74,39.74,17320.0,39.81,39.82,39.74,39.74,17320.0
2021-04-28 13:40:00,39.76,39.8,39.75,39.77,27435.0,39.76,39.8,39.75,39.77,27435.0
2021-04-28 13:45:00,39.76,39.8,39.73,39.77,24240.0,39.76,39.8,39.73,39.77,24240.0
2021-04-28 13:50:00,39.77,39.77,39.75,39.76,16000.0,39.77,39.77,39.75,39.76,16000.0
2021-04-28 13:55:00,39.75,39.81,39.74,39.78,13795.0,39.75,39.81,39.74,39.78,13795.0
2021-04-28 14:00:00,39.79,39.87,39.74,39.86,25535.0,39.79,39.87,39.74,39.86,25535.0
2021-04-28 14:05:00,39.83,39.83,39.78,39.78,13230.0,39.83,39.83,39.78,39.78,13230.0
2021-04-28 14:10:00,39.8,39.86,39.78,39.8,17345.0,39.8,39.86,39.78,39.8,17345.0
2021-04-28 14:15:00,39.81,39.81,39.77,39.8,23855.0,39.81,39.81,39.77,39.8,23855.0
2021-04-28 14:20:00,39.8,39.82,39.77,39.77,43035.0,39.8,39.82,39.77,39.77,43035.0
2021-04-28 14:25:00,39.78,39.81,39.76,39.8,20055.0,39.78,39.81,39.76,39.8,20055.0
2021-04-28 14:30:00,39.78,39.8,39.73,39.8,18855.0,39.78,39.8,39.73,39.8,18855.0
2021-04-28 14:35:00,39.81,39.95,39.81,39.93,30765.0,39.81,39.95,39.81,39.93,30765.0
2021-04-28 14:40:00,39.92,39.94,39.91,39.93,45530.0,39.92,39.94,39.91,39.93,45530.0
2021-04-28 14:45:00,39.93,39.95,39.84,39.85,51125.0,39.93,39.95,39.84,39.85,51125.0
2021-04-28 14:50:00,39.85,39.88,39.84,39.86,36555.0,39.85,39.88,39.84,39.86,36555.0
2021-04-28 14:55:00,39.86,39.87,39.81,39.83,46125.0,39.86,39.87,39.81,39.83,46125.0
2021-04-28 15:00:00,39.84,39.84,39.79,39.79,43610.0,39.84,39.84,39.79,39.79,43610.0
2021-04-28 15:05:00,39.8,39.84,39.79,39.82,60470.0,39.8,39.84,39.79,39.82,60470.0
2021-04-28 15:10:00,39.83,39.87,39.71,39.81,121330.0,39.83,39.87,39.71,39.81,121330.0
2021-04-28 15:15:00,39.82,39.84,39.76,39.8,22000.0,39.82,39.84,39.76,39.8,22000.0
2021-04-28 15:20:00,39.79,39.81,39.78,39.79,24005.0,39.79,39.81,39.78,39.79,24005.0
2021-04-28 15:25:00,39.77,39.84,39.77,39.81,59485.0,39.77,39.84,39.77,39.81,59485.0
2021-04-28 15:30:00,39.8,39.81,39.73,39.73,51020.0,39.8,39.81,39.73,39.73,51020.0
2021-04-28 15:35:00,39.73,39.83,39.72,39.81,38060.0,39.73,39.83,39.72,39.81,38060.0
2021-04-28 15:40:00,39.83,39.86,39.79,39.82,49195.0,39.83,39.86,39.79,39.82,49195.0
2021-04-28 15:45:00,39.83,39.84,39.78,39.78,58300.0,39.83,39.84,39.78,39.78,58300.0
2021-04-28 15:50:00,39.79,39.79,39.62,39.62,198395.0,39.79,39.79,39.62,39.62,198395.0
2021-04-28 15:55:00,39.62,39.71,39.6,39.61,376455.0,39.62,39.71,39.6,39.61,376455.0
2021-04-29 09:30:00,39.88,39.9,39.23,39.54,97635.0,39.88,39.9,39.23,39.54,97635.0
2021-04-29 09:35:00,39.3,39.55,39.02,39.35,143475.0,39.3,39.55,39.02,39.35,143475.0
2021-04-29 09:40:00,39.39,39.54,39.39,39.47,20150.0,39.39,39.54,39.39,39.47,20150.0
2021-04-29 09:45:00,39.45,39.47,39.29,39.33,69670.0,39.45,39.47,39.29,39.33,69670.0
2021-04-29 09:50:00,39.33,39.33,39.15,39.29,59560.0,39.33,39.33,39.15,39.29,59560.0
2021-04-29 09:55:00,39.29,39.3,39.18,39.19,56665.0,39.29,39.3,39.18,39.19,56665.0
2021-04-29 10:00:00,39.19,39.34,39.05,39.24,74055.0,39.19,39.34,39.05,39.24,74055.0
2021-04-29 10:05:00,39.18,39.25,39.11,39.2,137180.0,39.18,39.25,39.11,39.2,137180.0
2021-04-29 10:10:00,39.2,39.22,39.14,39.17,90840.0,39.2,39.22,39.14,39.17,90840.0
2021-04-29 10:15:00,39.16,39.18,39.0,39.02,40455.0,39.16,39.18,39.0,39.02,40455.0
2021-04-29 10:20:00,39.02,39.2,39.0,39.09,57430.0,39.02,39.2,39.0,39.09,57430.0
2021-04-29 10:25:00,39.1,39.1,38.97,38.98,38275.0,39.1,39.1,38.97,38.98,38275.0
2021-04-29 10:30:00,38.94,38.98,38.85,38.85,73745.0,38.94,38.98,38.85,38.85,73745.0
2021-04-29 10:35:00,38.85,38.88,38.74,38.74,78505.0,38.85,38.88,38.74,38.74,78505.0
2021-04-29 10:40:00,38.75,38.91,38.74,38.87,32250.0,38.75,38.91,38.74,38.87,32250.0
2021-04-29 10:45:00,38.89,38.94,38.78,38.8,30020.0,38.89,38.94,38.78,38.8,30020.0
2021-04-29 10:50:00,38.78,39.0,38.78,39.0,42500.0,38.78,39.0,38.78,39.0,42500.0
2021-04-29 10:55:00,38.97,39.04,38.93,39.04,33225.0,38.97,39.04,38.93,39.04,33225.0
2021-04-29 11:00:00,39.03,39.03,38.97,39.01,28550.0,39.03,39.03,38.97,39.01,28550.0
2021-04-29 11:05:00,39.0,39.06,39.0,39.0,17845.0,39.0,39.06,39.0,39.0,17845.0
2021-04-29 11:10:00,39.02,39.02,38.98,38.98,31870.0,39.02,39.02,38.98,38.98,31870.0
2021-04-29 11:15:00,38.98,38.98,38.9,38.94,52750.0,38.98,38.98,38.9,38.94,52750.0
2021-04-29 11:20:00,38.97,39.0,38.9,38.97,45510.0,38.97,39.0,38.9,38.97,45510.0
2021-04-29 11:25:00,38.97,38.98,38.85,38.87,31755.0,38.97,38.98,38.85,38.87,31755.0
2021-04-29 11:30:00,38.87,38.87,38.69,38.75,28990.0,38.87,38.87,38.69,38.75,28990.0
2021-04-29 11:35:00,38.75,38.83,38.75,38.8,16840.0,38.75,38.83,38.75,38.8,16840.0
2021-04-29 11:40:00,38.82,38.89,38.77,38.87,36080.0,38.82,38.89,38.77,38.87,36080.0
2021-04-29 11:45:00,38.87,38.93,38.87,38.89,10500.0,38.87,38.93,38.87,38.89,10500.0
2021-04-29 11:50:00,38.89,38.91,38.83,38.86,24860.0,38.89,38.91,38.83,38.86,24860.0
2021-04-29 11:55:00,38.84,38.85,38.69,38.78,24570.0,38.84,38.85,38.69,38.78,24570.0
2021-04-29 12:00:00,38.77,38.77,38.69,38.72,20205.0,38.77,38.77,38.69,38.72,20205.0
2021-04-29 12:05:00,38.71,38.71,38.62,38.67,32190.0,38.71,38.71,38.62,38.67,32190.0
2021-04-29 12:10:00,38.67,38.7,38.65,38.66,29015.0,38.67,38.7,38.65,38.66,29015.0
2021-04-29 12:15:00,38.66,38.66,38.56,38.65,64410.0,38.66,38.66,38.56,38.65,64410.0
2021-04-29 12:20:00,38.6,38.69,38.59,38.68,26000.0,38.6,38.69,38.59,38.68,26000.0
2021-04-29 12:25:00,38.7,38.71,38.66,38.68,27905.0,38.7,38.71,38.66,38.68,27905.0
2021-04-29 12:30:00,38.67,38.76,38.65,38.74,19450.0,38.67,38.76,38.65,38.74,19450.0
2021-04-29 12:35:00,38.72,38.84,38.72,38.78,23975.0,38.72,38.84,38.72,38.78,23975.0
2021-04-29 12:40:00,38.77,38.78,38.68,38.77,28000.0,38.77,38.78,38.68,38.77,28000.0
2021-04-29 12:45:00,38.75,38.84,38.74,38.84,32910.0,38.75,38.84,38.74,38.84,32910.0
2021-04-29 12:50:00,38.82,38.84,38.79,38.83,27975.0,38.82,38.84,38.79,38.83,27975.0
2021-04-29 12:55:00,38.83,38.83,38.69,38.72,67580.0,38.83,38.83,38.69,38.72,67580.0
2021-04-29 13:00:00,38.72,38.77,38.7,38.73,15215.0,38.72,38.77,38.7,38.73,15215.0
2021-04-29 13:05:00,38.73,38.81,38.73,38.73,34240.0,38.73,38.81,38.73,38.73,34240.0
2021-04-29 13:10:00,38.72,38.83,38.72,38.77,33850.0,38.72,38.83,38.72,38.77,33850.0
2021-04-29 13:15:00,38.76,38.79,38.7,38.74,29735.0,38.76,38.79,38.7,38.74,29735.0
2021-04-29 13:20:00,38.73,38.77,38.7,38.73,26275.0,38.73,38.77,38.7,38.73,26275.0
2021-04-29 13:25:00,38.74,38.75,38.69,38.69,22990.0,38.74,38.75,38.69,38.69,22990.0
2021-04-29 13:30:00,38.68,38.72,38.68,38.72,33510.0,38.68,38.72,38.68,38.72,33510.0
2021-04-29 13:35:00,38.74,38.78,38.68,38.68,21745.0,38.74,38.78,38.68,38.68,21745.0
2021-04-29 13:40:00,38.65,38.72,38.63,38.72,19480.0,38.65,38.72,38.63,38.72,19480.0
2021-04-29 13:45:00,38.73,38.75,38.7,38.7,34485.0,38.73,38.75,38.7,38.7,34485.0
2021-04-29 13:50:00,38.7,38.74,38.68,38.73,30325.0,38.7,38.74,38.68,38.73,30325.0
2021-04-29 13:55:00,38.74,38.78,38.72,38.76,24780.0,38.74,38.78,38.72,38.76,24780.0
2021-04-29 14:00:00,38.75,38.75,38.63,38.63,40105.0,38.75,38.75,38.63,38.63,40105.0
2021-04-29 14:05:00,38.64,38.68,38.64,38.67,35155.0,38.64,38.68,38.64,38.67,35155.0
2021-04-29 14:10:00,38.66,38.75,38.66,38.74,16535.0,38.66,38.75,38.66,38.74,16535.0
2021-04-29 14:15:00,38.74,38.75,38.69,38.73,33280.0,38.74,38.75,38.69,38.73,33280.0
2021-04-29 14:20:00,38.72,38.72,38.66,38.66,21510.0,38.72,38.72,38.66,38.66,21510.0
2021-04-29 14:25:00,38.66,38.68,38.63,38.63,24325.0,38.66,38.68,38.63,38.63,24325.0
2021-04-29 14:30:00,38.63,38.66,38.6,38.65,51940.0,38.63,38.66,38.6,38.65,51940.0
2021-04-29 14:35:00,38.64,38.66,38.6,38.61,34700.0,38.64,38.66,38.6,38.61,34700.0
2021-04-29 14:40:00,38.62,38.73,38.61,38.73,32045.0,38.62,38.73,38.61,38.73,32045.0
2021-04-29 14:45:00,38.72,38.79,38.68,38.74,45900.0,38.72,38.79,38.68,38.74,45900.0
2021-04-29 14:50:00,38.74,38.82,38.71,38.82,26820.0,38.74,38.82,38.71,38.82,26820.0
2021-04-29 14:55:00,38.83,38.91,38.81,38.91,34545.0,38.83,38.91,38.81,38.91,34545.0
2021-04-29 15:00:00,38.92,39.03,38.92,39.03,31360.0,38.92,39.03,38.92,39.03,31360.0
2021-04-29 15:05:00,39.03,39.05,38.93,38.97,45760.0,39.03,39.05,38.93,38.97,45760.0
2021-04-29 15:10:00,38.96,38.98,38.88,38.89,27515.0,38.96,38.98,38.88,38.89,27515.0
2021-04-29 15:15:00,38.9,38.95,38.88,38.9,32165.0,38.9,38.95,38.88,38.9,32165.0
2021-04-29 15:20:00,38.9,38.94,38.85,38.88,41230.0,38.9,38.94,38.85,38.88,41230.0
2021-04-29 15:25:00,38.88,38.96,38.87,38.92,41160.0,38.88,38.96,38.87,38.92,41160.0
2021-04-29 15:30:00,38.92,38.99,38.9,38.99,46300.0,38.92,38.99,38.9,38.99,46300.0
2021-04-29 15:35:00,38.98,39.09,38.98,39.05,56905.0,38.98,39.09,38.98,39.05,56905.0
2021-04-29 15:40:00,39.07,39.13,39.06,39.11,61075.0,39.07,39.13,39.06,39.11,61075.0
2021-04-29 15:45:00,39.1,39.14,39.06,39.11,68400.0,39.1,39.14,39.06,39.11,68400.0
2021-04-29 15:50:00,39.11,39.18,39.05,39.13,153660.0,39.11,39.18,39.05,39.13,153660.0
2021-04-29 15:55:00,39.13,39.14,39.02,39.1,202450.0,39.13,39.14,39.02,39.1,202450.0
2021-04-30 09:30:00,39.63,40.38,39.42,40.3,428330.0,39.63,40.38,39.42,40.3,428330.0
2021-04-30 09:35:00,40.09,40.79,40.03,40.5,213235.0,40.09,40.79,40.03,40.5,213235.0
2021-04-30 09:40:00,40.47,40.61,39.84,39.98,159310.0,40.47,40.61,39.84,39.98,159310.0
2021-04-30 09:45:00,40.02,40.02,39.25,39.55,167665.0,40.02,40.02,39.25,39.55,167665.0
2021-04-30 09:50:00,39.59,39.6,38.9,39.29,136785.0,39.59,39.6,38.9,39.29,136785.0
2021-04-30 09:55:00,39.31,39.57,39.1,39.54,115265.0,39.31,39.57,39.1,39.54,115265.0
2021-04-30 10:00:00,39.54,39.77,39.43,39.58,139665.0,39.54,39.77,39.43,39.58,139665.0
2021-04-30 10:05:00,39.58,39.82,39.29,39.69,86365.0,39.58,39.82,39.29,39.69,86365.0
2021-04-30 10:10:00,39.75,39.82,39.58,39.67,72450.0,39.75,39.82,39.58,39.67,72450.0
2021-04-30 10:15:00,39.7,40.0,39.69,39.89,102980.0,39.7,40.0,39.69,39.89,102980.0
2021-04-30 10:20:00,39.91,39.94,39.7,39.86,56530.0,39.91,39.94,39.7,39.86,56530.0
2021-04-30 10:25:00,39.86,39.94,39.72,39.94,88880.0,39.86,39.94,39.72,39.94,88880.0
2021-04-30 10:30:00,39.96,40.17,39.9,39.99,126870.0,39.96,40.17,39.9,39.99,126870.0
2021-04-30 10:35:00,39.99,40.09,39.79,39.85,73035.0,39.99,40.09,39.79,39.85,73035.0
2021-04-30 10:40:00,39.82,40.03,39.81,40.01,49730.0,39.82,40.03,39.81,40.01,49730.0
2021-04-30 10:45:00,40.02,40.16,39.85,40.1,66975.0,40.02,40.16,39.85,40.1,66975.0
2021-04-30 10:50:00,40.1,40.22,39.99,40.12,77790.0,40.1,40.22,39.99,40.12,77790.0
2021-04-30 10:55:00,40.14,40.2,40.04,40.12,124700.0,40.14,40.2,40.04,40.12,124700.0
2021-04-30 11:00:00,40.12,40.27,40.12,40.27,101905.0,40.12,40.27,40.12,40.27,101905.0
2021-04-30 11:05:00,40.27,40.38,40.07,40.21,131045.0,40.27,40.38,40.07,40.21,131045.0
2021-04-30 11:10:00,40.24,40.38,40.2,40.27,61430.0,40.24,40.38,40.2,40.27,61430.0
2021-04-30 11:15:00,40.27,40.33,40.25,40.3,89395.0,40.27,40.33,40.25,40.3,89395.0
2021-04-30 11:20:00,40.31,40.31,40.1,40.18,95245.0,40.31,40.31,40.1,40.18,95245.0
2021-04-30 11:25:00,40.18,40.24,40.12,40.22,59565.0,40.18,40.24,40.12,40.22,59565.0
2021-04-30 11:30:00,40.23,40.38,40.17,40.35,51800.0,40.23,40.38,40.17,40.35,51800.0
2021-04-30 11:35:00,40.36,40.4,40.29,40.34,62560.0,40.36,40.4,40.29,40.34,62560.0
2021-04-30 11:40:00,40.34,40.5,40.34,40.48,97640.0,40.34,40.5,40.34,40.48,97640.0
2021-04-30 11:45:00,40.47,40.58,40.44,40.5,56585.0,40.47,40.58,40.44,40.5,56585.0
2021-04-30 11:50:00,40.52,40.6,40.5,40.6,40890.0,40.52,40.6,40.5,40.6,40890.0
2021-04-30 11:55:00,40.61,40.66,40.52,40.55,66730.0,40.61,40.66,40.52,40.55,66730.0
2021-04-30 12:00:00,40.56,40.6,40.5,40.53,61830.0,40.56,40.6,40.5,40.53,61830.0
2021-04-30 12:05:00,40.54,40.76,40.52,40.76,52735.0,40.54,40.76,40.52,40.76,52735.0
2021-04-30 12:10:00,40.78,40.87,40.75,40.79,124085.0,40.78,40.87,40.75,40.79,124085.0
2021-04-30 12:15:00,40.81,40.89,40.72,40.86,79425.0,40.81,40.89,40.72,40.86,79425.0
2021-04-30 12:20:00,40.86,40.92,40.83,40.86,71690.0,40.86,40.92,40.83,40.86,71690.0
2021-04-30 12:25:00,40.89,40.98,40.87,40.94,86460.0,40.89,40.98,40.87,40.94,86460.0
2021-04-30 12:30:00,40.93,40.99,40.85,40.86,102120.0,40.93,40.99,40.85,40.86,102120.0
2021-04-30 12:35:00,40.85,40.87,40.78,40.8,86995.0,40.85,40.87,40.78,40.8,86995.0
2021-04-30 12:40:00,40.82,40.92,40.77,40.91,54675.0,40.82,40.92,40.77,40.91,54675.0
2021-04-30 12:45:00,40.94,40.94,40.82,40.88,57135.0,40.94,40.94,40.82,40.88,57135.0
2021-04-30 12:50:00,40.92,40.95,40.66,40.74,72650.0,40.92,40.95,40.66,40.74,72650.0
2021-04-30 12:55:00,40.71,40.76,40.65,40.68,66885.0,40.71,40.76,40.65,40.68,66885.0
2021-04-30 13:00:00,40.7,40.82,40.66,40.82,90020.0,40.7,40.82,40.66,40.82,90020.0
2021-04-30 13:05:00,40.81,40.86,40.57,40.59,129360.0,40.81,40.86,40.57,40.59,129360.0
2021-04-30 13:10:00,40.57,40.71,40.47,40.68,79645.0,40.57,40.71,40.47,40.68,79645.0
2021-04-30 13:15:00,40.68,40.78,40.47,40.5,112290.0,40.68,40.78,40.47,40.5,112290.0
2021-04-30 13:20:00,40.5,40.63,40.48,40.58,62750.0,40.5,40.63,40.48,40.58,62750.0
2021-04-30 13:25:00,40.58,40.63,40.51,40.53,91160.0,40.58,40.63,40.51,40.53,91160.0
2021-04-30 13:30:00,40.55,40.58,40.48,40.5,89355.0,40.55,40.58,40.48,40.5,89355.0
2021-04-30 13:35:00,40.53,40.55,40.42,40.52,103330.0,40.53,40.55,40.42,40.52,103330.0
2021-04-30 13:40:00,40.5,40.52,40.46,40.48,82580.0,40.5,40.52,40.46,40.48,82580.0
2021-04-30 13:45:00,40.47,40.49,40.32,40.35,92650.0,40.47,40.49,40.32,40.35,92650.0
2021-04-30 13:50:00,40.35,40.35,40.18,40.19,84170.0,40.35,40.35,40.18,40.19,84170.0
2021-04-30 13:55:00,40.19,40.39,40.13,40.39,75560.0,40.19,40.39,40.13,40.39,75560.0
2021-04-30 14:00:00,40.36,40.46,40.31,40.41,72405.0,40.36,40.46,40.31,40.41,72405.0
2021-04-30 14:05:00,40.45,40.56,40.44,40.56,42620.0,40.45,40.56,40.44,40.56,42620.0
2021-04-30 14:10:00,40.56,40.63,40.48,40.53,48630.0,40.56,40.63,40.48,40.53,48630.0
2021-04-30 14:15:00,40.54,40.66,40.52,40.59,41060.0,40.54,40.66,40.52,40.59,41060.0
2021-04-30 14:20:00,40.61,40.63,40.56,40.6,39340.0,40.61,40.63,40.56,40.6,39340.0
2021-04-30 14:25:00,40.59,40.77,40.57,40.77,53225.0,40.59,40.77,40.57,40.77,53225.0
2021-04-30 14:30:00,40.82,40.82,40.7,40.75,53890.0,40.82,40.82,40.7,40.75,53890.0
2021-04-30 14:35:00,40.72,40.75,40.6,40.62,81540.0,40.72,40.75,40.6,40.62,81540.0
2021-04-30 14:40:00,40.6,40.69,40.56,40.69,51970.0,40.6,40.69,40.56,40.69,51970.0
2021-04-30 14:45:00,40.67,40.72,40.59,40.62,36615.0,40.67,40.72,40.59,40.62,36615.0
2021-04-30 14:50:00,40.63,40.69,40.61,40.68,57555.0,40.63,40.69,40.61,40.68,57555.0
2021-04-30 14:55:00,40.69,40.75,40.6,40.69,84850.0,40.69,40.75,40.6,40.69,84850.0
2021-04-30 15:00:00,40.64,40.77,40.64,40.74,87390.0,40.64,40.77,40.64,40.74,87390.0
2021-04-30 15:05:00,40.74,40.75,40.63,40.64,105345.0,40.74,40.75,40.63,40.64,105345.0
2021-04-30 15:10:00,40.63,40.67,40.6,40.6,61320.0,40.63,40.67,40.6,40.6,61320.0
2021-04-30 15:15:00,40.6,40.64,40.54,40.64,66420.0,40.6,40.64,40.54,40.64,66420.0
2021-04-30 15:20:00,40.63,40.7,40.62,40.67,79430.0,40.63,40.7,40.62,40.67,79430.0
2021-04-30 15:25:00,40.68,40.78,40.67,40.73,86600.0,40.68,40.78,40.67,40.73,86600.0
2021-04-30 15:30:00,40.73,40.85,40.69,40.85,124130.0,40.73,40.85,40.69,40.85,124130.0
2021-04-30 15:35:00,40.83,40.89,40.79,40.83,130055.0,40.83,40.89,40.79,40.83,130055.0
2021-04-30 15:40:00,40.83,40.86,40.8,40.85,156540.0,40.83,40.86,40.8,40.85,156540.0
2021-04-30 15:45:00,40.85,40.99,40.82,40.94,204590.0,40.85,40.99,40.82,40.94,204590.0
2021-04-30 15:50:00,40.94,41.09,40.83,40.89,521160.0,40.94,41.09,40.83,40.89,521160.0
2021-04-30 15:55:00,40.83,41.03,40.83,40.84,1192515.0,40.83,41.03,40.83,40.84,1192515.0
2021-05-03 09:30:00,40.96,41.16,40.15,40.15,260865.0,40.96,41.16,40.15,40.15,260865.0
2021-05-03 09:35:00,40.13,40.31,40.05,40.16,97330.0,40.13,40.31,40.05,40.16,97330.0
2021-05-03 09:40:00,40.11,40.15,39.9,40.07,62835.0,40.11,40.15,39.9,40.07,62835.0
2021-05-03 09:45:00,40.01,40.04,39.86,40.04,63055.0,40.01,40.04,39.86,40.04,63055.0
2021-05-03 09:50:00,40.02,40.23,39.97,40.15,55305.0,40.02,40.23,39.97,40.15,55305.0
2021-05-03 09:55:00,40.16,40.2,39.96,40.0,38315.0,40.16,40.2,39.96,40.0,38315.0
2021-05-03 10:00:00,39.96,40.24,39.89,40.21,65040.0,39.96,40.24,39.89,40.21,65040.0
2021-05-03 10:05:00,40.18,40.22,40.13,40.2,92025.0,40.18,40.22,40.13,40.2,92025.0
2021-05-03 10:10:00,40.21,40.36,40.16,40.35,34735.0,40.21,40.36,40.16,40.35,34735.0
2021-05-03 10:15:00,40.36,40.42,40.3,40.34,34590.0,40.36,40.42,40.3,40.34,34590.0
2021-05-03 10:20:00,40.37,40.45,40.28,40.38,59185.0,40.37,40.45,40.28,40.38,59185.0
2021-05-03 10:25:00,40.35,40.37,40.22,40.3,25485.0,40.35,40.37,40.22,40.3,25485.0
2021-05-03 10:30:00,40.35,40.37,40.22,40.28,33220.0,40.35,40.37,40.22,40.28,33220.0
2021-05-03 10:35:00,40.3,40.35,40.16,40.16,28755.0,40.3,40.35,40.16,40.16,28755.0
2021-05-03 10:40:00,40.11,40.23,40.11,40.23,13005.0,40.11,40.23,40.11,40.23,13005.0
2021-05-03 10:45:00,40.25,40.37,40.25,40.37,24540.0,40.25,40.37,40.25,40.37,24540.0
2021-05-03 10:50:00,40.35,40.41,40.25,40.29,23730.0,40.35,40.41,40.25,40.29,23730.0
2021-05-03 10:55:00,40.3,40.39,40.3,40.33,10035.0,40.3,40.39,40.3,40.33,10035.0
2021-05-03 11:00:00,40.31,40.37,40.3,40.31,19500.0,40.31,40.37,40.3,40.31,19500.0
2021-05-03 11:05:00,40.3,40.42,40.3,40.41,22515.0,40.3,40.42,40.3,40.41,22515.0
2021-05-03 11:10:00,40.38,40.43,40.23,40.27,28030.0,40.38,40.43,40.23,40.27,28030.0
2021-05-03 11:15:00,40.31,40.34,40.21,40.25,29315.0,40.31,40.34,40.21,40.25,29315.0
2021-05-03 11:20:00,40.25,40.32,40.24,40.24,14070.0,40.25,40.32,40.24,40.24,14070.0
2021-05-03 11:25:00,40.25,40.25,40.09,40.12,35540.0,40.25,40.25,40.09,40.12,35540.0
2021-05-03 11:30:00,40.1,40.18,40.04,40.13,52030.0,40.1,40.18,40.04,40.13,52030.0
2021-05-03 11:35:00,40.09,40.15,39.97,39.99,28395.0,40.09,40.15,39.97,39.99,28395.0
2021-05-03 11:40:00,39.99,40.11,39.98,40.06,15045.0,39.99,40.11,39.98,40.06,15045.0
2021-05-03 11:45:00,40.06,40.06,39.98,40.04,40520.0,40.06,40.06,39.98,40.04,40520.0
2021-05-03 11:50:00,40.07,40.1,40.01,40.06,21060.0,40.07,40.1,40.01,40.06,21060.0
2021-05-03 11:55:00,40.02,40.13,40.02,40.13,11000.0,40.02,40.13,40.02,40.13,11000.0
2021-05-03 12:00:00,40.1,40.2,40.07,40.17,15350.0,40.1,40.2,40.07,40.17,15350.0
2021-05-03 12:05:00,40.18,40.21,40.16,40.21,10000.0,40.18,40.21,40.16,40.21,10000.0
2021-05-03 12:10:00,40.18,40.32,40.18,40.31,19770.0,40.18,40.32,40.18,40.31,19770.0
2021-05-03 12:15:00,40.29,40.32,40.26,40.27,16500.0,40.29,40.32,40.26,40.27,16500.0
2021-05-03 12:20:00,40.29,40.49,40.29,40.49,22630.0,40.29,40.49,40.29,40.49,22630.0
2021-05-03 12:25:00,40.47,40.5,40.37,40.37,20610.0,40.47,40.5,40.37,40.37,20610.0
2021-05-03 12:30:00,40.39,40.44,40.34,40.4,19000.0,40.39,40.44,40.34,40.4,19000.0
2021-05-03 12:35:00,40.41,40.47,40.38,40.44,22765.0,40.41,40.47,40.38,40.44,22765.0
2021-05-03 12:40:00,40.47,40.5,40.42,40.42,18250.0,40.47,40.5,40.42,40.42,18250.0
2021-05-03 12:45:00,40.4,40.48,40.39,40.43,18715.0,40.4,40.48,40.39,40.43,18715.0
2021-05-03 12:50:00,40.44,40.49,40.41,40.49,21500.0,40.44,40.49,40.41,40.49,21500.0
2021-05-03 12:55:00,40.49,40.52,40.45,40.47,24425.0,40.49,40.52,40.45,40.47,24425.0
2021-05-03 13:00:00,40.49,40.53,40.46,40.52,18635.0,40.49,40.53,40.46,40.52,18635.0
2021-05-03 13:05:00,40.54,40.57,40.51,40.56,18500.0,40.54,40.57,40.51,40.56,18500.0
2021-05-03 13:10:00,40.56,40.59,40.53,40.58,20870.0,40.56,40.59,40.53,40.58,20870.0
2021-05-03 13:15:00,40.61,40.66,40.59,40.65,20100.0,40.61,40.66,40.59,40.65,20100.0
2021-05-03 13:20:00,40.65,40.65,40.61,40.61,14250.0,40.65,40.65,40.61,40.61,14250.0
2021-05-03 13:25:00,40.61,40.68,40.6,40.64,38840.0,40.61,40.68,40.6,40.64,38840.0
2021-05-03 13:30:00,40.65,40.72,40.63,40.71,20120.0,40.65,40.72,40.63,40.71,20120.0
2021-05-03 13:35:00,40.74,40.76,40.61,40.61,22595.0,40.74,40.76,40.61,40.61,22595.0
2021-05-03 13:40:00,40.62,40.76,40.61,40.72,23020.0,40.62,40.76,40.61,40.72,23020.0
2021-05-03 13:45:00,40.74,40.8,40.73,40.78,40920.0,40.74,40.8,40.73,40.78,40920.0
2021-05-03 13:50:00,40.8,40.83,40.66,40.71,18950.0,40.8,40.83,40.66,40.71,18950.0
2021-05-03 13:55:00,40.71,40.74,40.65,40.74,32670.0,40.71,40.74,40.65,40.74,32670.0
2021-05-03 14:00:00,40.77,40.79,40.73,40.74,21660.0,40.77,40.79,40.73,40.74,21660.0
2021-05-03 14:05:00,40.77,40.8,40.69,40.69,28200.0,40.77,40.8,40.69,40.69,28200.0
2021-05-03 14:10:00,40.69,40.78,40.69,40.76,30185.0,40.69,40.78,40.69,40.76,30185.0
2021-05-03 14:15:00,40.78,40.78,40.67,40.72,73270.0,40.78,40.78,40.67,40.72,73270.0
2021-05-03 14:20:00,40.75,40.76,40.62,40.69,46825.0,40.75,40.76,40.62,40.69,46825.0
2021-05-03 14:25:00,40.69,40.78,40.65,40.78,31395.0,40.69,40.78,40.65,40.78,31395.0
2021-05-03 14:30:00,40.79,40.8,40.74,40.74,37030.0,40.79,40.8,40.74,40.74,37030.0
2021-05-03 14:35:00,40.74,40.76,40.68,40.73,27230.0,40.74,40.76,40.68,40.73,27230.0
2021-05-03 14:40:00,40.72,40.79,40.7,40.7,16000.0,40.72,40.79,40.7,40.7,16000.0
2021-05-03 14:45:00,40.7,40.77,40.69,40.76,18000.0,40.7,40.77,40.69,40.76,18000.0
2021-05-03 14:50:00,40.77,40.83,40.75,40.83,22030.0,40.77,40.83,40.75,40.83,22030.0
2021-05-03 14:55:00,40.81,40.87,40.78,40.82,29490.0,40.81,40.87,40.78,40.82,29490.0
2021-05-03 15:00:00,40.85,40.85,40.79,40.82,14500.0,40.85,40.85,40.79,40.82,14500.0
2021-05-03 15:05:00,40.83,40.83,40.78,40.81,19030.0,40.83,40.83,40.78,40.81,19030.0
2021-05-03 15:10:00,40.81,40.82,40.77,40.79,28360.0,40.81,40.82,40.77,40.79,28360.0
2021-05-03 15:15:00,40.77,40.81,40.75,40.8,27500.0,40.77,40.81,40.75,40.8,27500.0
2021-05-03 15:20:00,40.78,40.78,40.71,40.71,26185.0,40.78,40.78,40.71,40.71,26185.0
2021-05-03 15:25:00,40.7,40.73,40.69,40.69,28005.0,40.7,40.73,40.69,40.69,28005.0
2021-05-03 15:30:00,40.69,40.72,40.68,40.71,28235.0,40.69,40.72,40.68,40.71,28235.0
2021-05-03 15:35:00,40.7,40.7,40.61,40.61,45240.0,40.7,40.7,40.61,40.61,45240.0
2021-05-03 15:40:00,40.63,40.63,40.55,40.58,45560.0,40.63,40.63,40.55,40.58,45560.0
2021-05-03 15:45:00,40.57,40.75,40.57,40.73,112190.0,40.57,40.75,40.57,40.73,112190.0
2021-05-03 15:50:00,40.72,40.83,40.67,40.69,288760.0,40.72,40.83,40.67,40.69,288760.0
2021-05-03 15:55:00,40.65,40.71,40.58,40.64,520490.0,40.65,40.71,40.58,40.64,520490.0
2021-05-04 09:30:00,40.63,40.8,40.47,40.62,123015.0,40.63,40.8,40.47,40.62,123015.0
2021-05-04 09:35:00,40.6,41.1,40.57,41.04,64185.0,40.6,41.1,40.57,41.04,64185.0
2021-05-04 09:40:00,41.06,41.36,41.04,41.33,114635.0,41.06,41.36,41.04,41.33,114635.0
2021-05-04 09:45:00,41.28,41.3,41.01,41.12,69035.0,41.28,41.3,41.01,41.12,69035.0
2021-05-04 09:50:00,41.15,41.37,41.08,41.2,90430.0,41.15,41.37,41.08,41.2,90430.0
2021-05-04 09:55:00,41.23,41.36,41.18,41.26,76535.0,41.23,41.36,41.18,41.26,76535.0
2021-05-04 10:00:00,41.27,41.33,41.19,41.25,51935.0,41.27,41.33,41.19,41.25,51935.0
2021-05-04 10:05:00,41.24,41.38,41.24,41.36,36835.0,41.24,41.38,41.24,41.36,36835.0
2021-05-04 10:10:00,41.32,41.36,41.16,41.23,80180.0,41.32,41.36,41.16,41.23,80180.0
2021-05-04 10:15:00,41.23,41.31,41.19,41.3,78775.0,41.23,41.31,41.19,41.3,78775.0
2021-05-04 10:20:00,41.28,41.29,41.07,41.21,292040.0,41.28,41.29,41.07,41.21,292040.0
2021-05-04 10:25:00,41.17,41.31,41.15,41.27,36515.0,41.17,41.31,41.15,41.27,36515.0
2021-05-04 10:30:00,41.25,41.38,41.2,41.38,88860.0,41.25,41.38,41.2,41.38,88860.0
2021-05-04 10:35:00,41.37,41.4,41.33,41.37,42815.0,41.37,41.4,41.33,41.37,42815.0
2021-05-04 10:40:00,41.39,41.55,41.38,41.39,78600.0,41.39,41.55,41.38,41.39,78600.0
2021-05-04 10:45:00,41.37,41.5,41.34,41.35,28725.0,41.37,41.5,41.34,41.35,28725.0
2021-05-04 10:50:00,41.38,41.43,41.3,41.32,32505.0,41.38,41.43,41.3,41.32,32505.0
2021-05-04 10:55:00,41.34,41.41,41.33,41.36,31040.0,41.34,41.41,41.33,41.36,31040.0
2021-05-04 11:00:00,41.36,41.36,41.27,41.35,40460.0,41.36,41.36,41.27,41.35,40460.0
2021-05-04 11:05:00,41.36,41.39,41.25,41.31,46315.0,41.36,41.39,41.25,41.31,46315.0
2021-05-04 11:10:00,41.34,41.37,41.3,41.36,65695.0,41.34,41.37,41.3,41.36,65695.0
2021-05-04 11:15:00,41.35,41.35,41.17,41.21,51040.0,41.35,41.35,41.17,41.21,51040.0
2021-05-04 11:20:00,41.2,41.31,41.14,41.2,78925.0,41.2,41.31,41.14,41.2,78925.0
2021-05-04 11:25:00,41.16,41.27,41.12,41.25,33940.0,41.16,41.27,41.12,41.25,33940.0
2021-05-04 11:30:00,41.24,41.24,41.14,41.16,80240.0,41.24,41.24,41.14,41.16,80240.0
2021-05-04 11:35:00,41.14,41.18,41.09,41.11,46425.0,41.14,41.18,41.09,41.11,46425.0
2021-05-04 11:40:00,41.06,41.08,40.97,41.04,108210.0,41.06,41.08,40.97,41.04,108210.0
2021-05-04 11:45:00,40.98,41.02,40.89,40.96,53100.0,40.98,41.02,40.89,40.96,53100.0
2021-05-04 11:50:00,40.96,40.99,40.87,40.9,29355.0,40.96,40.99,40.87,40.9,29355.0
2021-05-04 11:55:00,40.88,40.9,40.81,40.9,20680.0,40.88,40.9,40.81,40.9,20680.0
2021-05-04 12:00:00,40.9,40.92,40.85,40.87,39615.0,40.9,40.92,40.85,40.87,39615.0
2021-05-04 12:05:00,40.86,40.95,40.86,40.93,54870.0,40.86,40.95,40.86,40.93,54870.0
2021-05-04 12:10:00,40.92,41.06,40.92,41.03,56670.0,40.92,41.06,40.92,41.03,56670.0
2021-05-04 12:15:00,41.01,41.04,40.93,40.97,29515.0,41.01,41.04,40.93,40.97,29515.0
2021-05-04 12:20:00,40.99,41.0,40.96,40.98,28050.0,40.99,41.0,40.96,40.98,28050.0
2021-05-04 12:25:00,40.99,41.05,40.98,41.04,34455.0,40.99,41.05,40.98,41.04,34455.0
2021-05-04 12:30:00,41.05,41.06,40.99,41.01,16825.0,41.05,41.06,40.99,41.01,16825.0
2021-05-04 12:35:00,41.02,41.03,40.95,40.98,41330.0,41.02,41.03,40.95,40.98,41330.0
2021-05-04 12:40:00,40.99,41.0,40.85,40.91,103855.0,40.99,41.0,40.85,40.91,103855.0
2021-05-04 12:45:00,40.9,41.01,40.85,40.94,74265.0,40.9,41.01,40.85,40.94,74265.0
2021-05-04 12:50:00,40.98,41.07,40.94,41.0,126745.0,40.98,41.07,40.94,41.0,126745.0
2021-05-04 12:55:00,40.99,41.02,40.94,40.95,33815.0,40.99,41.02,40.94,40.95,33815.0
2021-05-04 13:00:00,40.94,41.02,40.9,41.0,59360.0,40.94,41.02,40.9,41.0,59360.0
2021-05-04 13:05:00,41.0,41.03,40.95,40.99,22900.0,41.0,41.03,40.95,40.99,22900.0
2021-05-04 13:10:00,40.99,40.99,40.89,40.92,67890.0,40.99,40.99,40.89,40.92,67890.0
2021-05-04 13:15:00,40.92,40.92,40.78,40.83,51965.0,40.92,40.92,40.78,40.83,51965.0
2021-05-04 13:20:00,40.87,40.92,40.84,40.9,37755.0,40.87,40.92,40.84,40.9,37755.0
2021-05-04 13:25:00,40.91,40.92,40.88,40.88,43335.0,40.91,40.92,40.88,40.88,43335.0
2021-05-04 13:30:00,40.87,40.87,40.78,40.81,40485.0,40.87,40.87,40.78,40.81,40485.0
2021-05-04 13:35:00,40.82,40.82,40.75,40.76,70560.0,40.82,40.82,40.75,40.76,70560.0
2021-05-04 13:40:00,40.74,40.75,40.69,40.69,69645.0,40.74,40.75,40.69,40.69,69645.0
2021-05-04 13:45:00,40.73,40.78,40.68,40.78,70435.0,40.73,40.78,40.68,40.78,70435.0
2021-05-04 13:50:00,40.79,40.85,40.79,40.85,68035.0,40.79,40.85,40.79,40.85,68035.0
2021-05-04 13:55:00,40.86,40.96,40.84,40.94,40945.0,40.86,40.96,40.84,40.94,40945.0
2021-05-04 14:00:00,40.94,40.97,40.87,40.97,22485.0,40.94,40.97,40.87,40.97,22485.0
2021-05-04 14:05:00,40.99,40.99,40.93,40.99,30690.0,40.99,40.99,40.93,40.99,30690.0
2021-05-04 14:10:00,40.98,41.18,40.98,41.17,28635.0,40.98,41.18,40.98,41.17,28635.0
2021-05-04 14:15:00,41.16,41.16,41.05,41.11,22020.0,41.16,41.16,41.05,41.11,22020.0
2021-05-04 14:20:00,41.1,41.13,41.04,41.05,27000.0,41.1,41.13,41.04,41.05,27000.0
2021-05-04 14:25:00,41.05,41.06,40.98,41.06,32950.0,41.05,41.06,40.98,41.06,32950.0
2021-05-04 14:30:00,41.05,41.14,41.05,41.13,9450.0,41.05,41.14,41.05,41.13,9450.0
2021-05-04 14:35:00,41.15,41.2,41.14,41.18,33410.0,41.15,41.2,41.14,41.18,33410.0
2021-05-04 14:40:00,41.16,41.18,41.13,41.16,18000.0,41.16,41.18,41.13,41.16,18000.0
2021-05-04 14:45:00,41.15,41.2,41.15,41.19,27545.0,41.15,41.2,41.15,41.19,27545.0
2021-05-04 14:50:00,41.18,41.18,41.11,41.13,25600.0,41.18,41.18,41.11,41.13,25600.0
2021-05-04 14:55:00,41.14,41.19,41.12,41.15,26845.0,41.14,41.19,41.12,41.15,26845.0
2021-05-04 15:00:00,41.12,41.21,41.1,41.21,21525.0,41.12,41.21,41.1,41.21,21525.0
2021-05-04 15:05:00,41.19,41.2,41.09,41.11,40220.0,41.19,41.2,41.09,41.11,40220.0
2021-05-04 15:10:00,41.12,41.16,41.1,41.11,30355.0,41.12,41.16,41.1,41.11,30355.0
2021-05-04 15:15:00,41.11,41.17,41.11,41.17,37465.0,41.11,41.17,41.11,41.17,37465.0
2021-05-04 15:20:00,41.18,41.2,41.14,41.15,44280.0,41.18,41.2,41.14,41.15,44280.0
2021-05-04 15:25:00,41.14,41.18,41.11,41.17,37680.0,41.14,41.18,41.11,41.17,37680.0
2021-05-04 15:30:00,41.17,41.17,41.11,41.15,52495.0,41.17,41.17,41.11,41.15,52495.0
2021-05-04 15:35:00,41.15,41.23,41.15,41.21,81200.0,41.15,41.23,41.15,41.21,81200.0
2021-05-04 15:40:00,41.21,41.22,41.18,41.18,52310.0,41.21,41.22,41.18,41.18,52310.0
2021-05-04 15:45:00,41.18,41.18,41.13,41.17,107465.0,41.18,41.18,41.13,41.17,107465.0
2021-05-04 15:50:00,41.19,41.29,41.17,41.23,173680.0,41.19,41.29,41.17,41.23,173680.0
2021-05-04 15:55:00,41.23,41.4,41.22,41.39,334590.0,41.23,41.4,41.22,41.39,334590.0
2021-05-05 09:30:00,41.53,42.08,41.45,42.07,160660.0,41.53,42.08,41.45,42.07,160660.0
2021-05-05 09:35:00,41.96,42.1,41.86,41.93,45880.0,41.96,42.1,41.86,41.93,45880.0
2021-05-05 09:40:00,41.94,41.95,41.7,41.86,27270.0,41.94,41.95,41.7,41.86,27270.0
2021-05-05 09:45:00,41.84,41.87,41.65,41.75,75165.0,41.84,41.87,41.65,41.75,75165.0
2021-05-05 09:50:00,41.73,41.8,41.73,41.77,53300.0,41.73,41.8,41.73,41.77,53300.0
2021-05-05 09:55:00,41.78,41.78,41.57,41.65,25180.0,41.78,41.78,41.57,41.65,25180.0
2021-05-05 10:00:00,41.7,41.7,41.49,41.49,35270.0,41.7,41.7,41.49,41.49,35270.0
2021-05-05 10:05:00,41.53,41.68,41.52,41.58,49795.0,41.53,41.68,41.52,41.58,49795.0
2021-05-05 10:10:00,41.56,41.73,41.56,41.69,32865.0,41.56,41.73,41.56,41.69,32865.0
2021-05-05 10:15:00,41.68,41.71,41.58,41.7,33715.0,41.68,41.71,41.58,41.7,33715.0
2021-05-05 10:20:00,41.67,41.68,41.56,41.67,23095.0,41.67,41.68,41.56,41.67,23095.0
2021-05-05 10:25:00,41.66,41.7,41.6,41.68,29990.0,41.66,41.7,41.6,41.68,29990.0
2021-05-05 10:30:00,41.65,41.71,41.63,41.63,27765.0,41.65,41.71,41.63,41.63,27765.0
2021-05-05 10:35:00,41.61,41.67,41.58,41.67,28050.0,41.61,41.67,41.58,41.67,28050.0
2021-05-05 10:40:00,41.68,41.78,41.68,41.78,36365.0,41.68,41.78,41.68,41.78,36365.0
2021-05-05 10:45:00,41.79,41.82,41.76,41.76,51555.0,41.79,41.82,41.76,41.76,51555.0
2021-05-05 10:50:00,41.76,41.88,41.76,41.82,37955.0,41.76,41.88,41.76,41.82,37955.0
2021-05-05 10:55:00,41.85,41.85,41.77,41.83,19840.0,41.85,41.85,41.77,41.83,19840.0
2021-05-05 11:00:00,41.81,41.93,41.74,41.93,29245.0,41.81,41.93,41.74,41.93,29245.0
2021-05-05 11:05:00,41.96,41.97,41.87,41.89,35830.0,41.96,41.97,41.87,41.89,35830.0
2021-05-05 11:10:00,41.89,41.94,41.88,41.92,26475.0,41.89,41.94,41.88,41.92,26475.0
2021-05-05 11:15:00,41.93,41.93,41.84,41.84,9595.0,41.93,41.93,41.84,41.84,9595.0
2021-05-05 11:20:00,41.84,41.9,41.79,41.79,10080.0,41.84,41.9,41.79,41.79,10080.0
2021-05-05 11:25:00,41.8,41.81,41.61,41.61,141285.0,41.8,41.81,41.61,41.61,141285.0
2021-05-05 11:30:00,41.62,41.74,41.58,41.66,25010.0,41.62,41.74,41.58,41.66,25010.0
2021-05-05 11:35:00,41.68,41.74,41.64,41.71,17960.0,41.68,41.74,41.64,41.71,17960.0
2021-05-05 11:40:00,41.75,41.77,41.67,41.7,67580.0,41.75,41.77,41.67,41.7,67580.0
2021-05-05 11:45:00,41.69,41.7,41.66,41.69,30300.0,41.69,41.7,41.66,41.69,30300.0
2021-05-05 11:50:00,41.7,41.77,41.7,41.77,149865.0,41.7,41.77,41.7,41.77,149865.0
2021-05-05 11:55:00,41.78,41.93,41.78,41.91,26185.0,41.78,41.93,41.78,41.91,26185.0
2021-05-05 12:00:00,41.8,41.86,41.8,41.83,92295.0,41.8,41.86,41.8,41.83,92295.0
2021-05-05 12:05:00,41.83,41.89,41.82,41.87,40545.0,41.83,41.89,41.82,41.87,40545.0
2021-05-05 12:10:00,41.85,41.9,41.81,41.88,46520.0,41.85,41.9,41.81,41.88,46520.0
2021-05-05 12:15:00,41.89,41.93,41.84,41.91,31820.0,41.89,41.93,41.84,41.91,31820.0
2021-05-05 12:20:00,41.91,41.96,41.89,41.9,38440.0,41.91,41.96,41.89,41.9,38440.0
2021-05-05 12:25:00,41.9,41.95,41.88,41.95,45950.0,41.9,41.95,41.88,41.95,45950.0
2021-05-05 12:30:00,41.96,42.04,41.95,41.97,33180.0,41.96,42.04,41.95,41.97,33180.0
2021-05-05 12:35:00,41.97,42.02,41.92,41.92,52950.0,41.97,42.02,41.92,41.92,52950.0
2021-05-05 12:40:00,41.92,41.92,41.88,41.9,25835.0,41.92,41.92,41.88,41.9,25835.0
2021-05-05 12:45:00,41.92,41.99,41.92,41.93,25865.0,41.92,41.99,41.92,41.93,25865.0
2021-05-05 12:50:00,41.93,41.94,41.88,41.9,26550.0,41.93,41.94,41.88,41.9,26550.0
2021-05-05 12:55:00,41.91,41.93,41.82,41.84,23000.0,41.91,41.93,41.82,41.84,23000.0
2021-05-05 13:00:00,41.83,41.84,41.78,41.8,18165.0,41.83,41.84,41.78,41.8,18165.0
2021-05-05 13:05:00,41.8,41.84,41.78,41.79,21060.0,41.8,41.84,41.78,41.79,21060.0
2021-05-05 13:10:00,41.76,41.82,41.73,41.82,52000.0,41.76,41.82,41.73,41.82,52000.0
2021-05-05 13:15:00,41.81,41.93,41.79,41.92,13395.0,41.81,41.93,41.79,41.92,13395.0
2021-05-05 13:20:00,41.93,41.95,41.88,41.94,25620.0,41.93,41.95,41.88,41.94,25620.0
2021-05-05 13:25:00,41.92,42.0,41.92,42.0,12275.0,41.92,42.0,41.92,42.0,12275.0
2021-05-05 13:30:00,42.02,42.07,42.01,42.05,14365.0,42.02,42.07,42.01,42.05,14365.0
2021-05-05 13:35:00,42.05,42.1,42.03,42.08,21175.0,42.05,42.1,42.03,42.08,21175.0
2021-05-05 13:40:00,42.1,42.18,42.1,42.17,21690.0,42.1,42.18,42.1,42.17,21690.0
2021-05-05 13:45:00,42.19,42.25,42.15,42.23,23955.0,42.19,42.25,42.15,42.23,23955.0
2021-05-05 13:50:00,42.25,42.28,42.21,42.24,29270.0,42.25,42.28,42.21,42.24,29270.0
2021-05-05 13:55:00,42.25,42.25,42.16,42.21,20300.0,42.25,42.25,42.16,42.21,20300.0
2021-05-05 14:00:00,42.21,42.27,42.14,42.2,32765.0,42.21,42.27,42.14,42.2,32765.0
2021-05-05 14:05:00,42.18,42.21,42.12,42.13,21760.0,42.18,42.21,42.12,42.13,21760.0
2021-05-05 14:10:00,42.12,42.2,42.12,42.2,20590.0,42.12,42.2,42.12,42.2,20590.0
2021-05-05 14:15:00,42.2,42.23,42.16,42.22,19525.0,42.2,42.23,42.16,42.22,19525.0
2021-05-05 14:20:00,42.23,42.26,42.2,42.24,15710.0,42.23,42.26,42.2,42.24,15710.0
2021-05-05 14:25:00,42.23,42.3,42.2,42.26,27155.0,42.23,42.3,42.2,42.26,27155.0
2021-05-05 14:30:00,42.28,42.35,42.27,42.34,50805.0,42.28,42.35,42.27,42.34,50805.0
2021-05-05 14:35:00,42.34,42.35,42.23,42.29,24900.0,42.34,42.35,42.23,42.29,24900.0
2021-05-05 14:40:00,42.31,42.32,42.24,42.28,17865.0,42.31,42.32,42.24,42.28,17865.0
2021-05-05 14:45:00,42.27,42.31,42.21,42.24,26025.0,42.27,42.31,42.21,42.24,26025.0
2021-05-05 14:50:00,42.23,42.26,42.18,42.21,57120.0,42.23,42.26,42.18,42.21,57120.0
2021-05-05 14:55:00,42.2,42.27,42.09,42.11,75295.0,42.2,42.27,42.09,42.11,75295.0
2021-05-05 15:00:00,42.09,42.15,41.93,41.96,90280.0,42.09,42.15,41.93,41.96,90280.0
2021-05-05 15:05:00,41.97,41.99,41.88,41.91,81305.0,41.97,41.99,41.88,41.91,81305.0
2021-05-05 15:10:00,41.89,41.91,41.83,41.83,146270.0,41.89,41.91,41.83,41.83,146270.0
2021-05-05 15:15:00,41.83,41.86,41.75,41.81,59200.0,41.83,41.86,41.75,41.81,59200.0
2021-05-05 15:20:00,41.81,41.81,41.58,41.6,38105.0,41.81,41.81,41.58,41.6,38105.0
2021-05-05 15:25:00,41.6,41.73,41.56,41.7,32780.0,41.6,41.73,41.56,41.7,32780.0
2021-05-05 15:30:00,41.68,41.81,41.66,41.78,50800.0,41.68,41.81,41.66,41.78,50800.0
2021-05-05 15:35:00,41.77,41.81,41.69,41.8,89905.0,41.77,41.81,41.69,41.8,89905.0
2021-05-05 15:40:00,41.78,41.83,41.76,41.82,63460.0,41.78,41.83,41.76,41.82,63460.0
2021-05-05 15:45:00,41.84,41.91,41.79,41.85,84155.0,41.84,41.91,41.79,41.85,84155.0
2021-05-05 15:50:00,41.85,41.89,41.8,41.86,154905.0,41.85,41.89,41.8,41.86,154905.0
2021-05-05 15:55:00,41.87,41.94,41.84,41.87,321645.0,41.87,41.94,41.84,41.87,321645.0
2021-05-06 09:30:00,41.73,41.8,41.45,41.5,99220.0,41.73,41.8,41.45,41.5,99220.0
2021-05-06 09:35:00,41.54,41.82,41.54,41.73,27425.0,41.54,41.82,41.54,41.73,27425.0
2021-05-06 09:40:00,41.65,41.65,41.49,41.64,29460.0,41.65,41.65,41.49,41.64,29460.0
2021-05-06 09:45:00,41.58,41.82,41.57,41.75,25765.0,41.58,41.82,41.57,41.75,25765.0
2021-05-06 09:50:00,41.72,41.8,41.59,41.59,27110.0,41.72,41.8,41.59,41.59,27110.0
2021-05-06 09:55:00,41.65,41.68,41.55,41.57,43255.0,41.65,41.68,41.55,41.57,43255.0
2021-05-06 10:00:00,41.6,41.66,41.47,41.48,50550.0,41.6,41.66,41.47,41.48,50550.0
2021-05-06 10:05:00,41.5,41.5,41.36,41.36,44140.0,41.5,41.5,41.36,41.36,44140.0
2021-05-06 10:10:00,41.38,41.41,41.29,41.37,28545.0,41.38,41.41,41.29,41.37,28545.0
2021-05-06 10:15:00,41.39,41.42,41.16,41.2,46495.0,41.39,41.42,41.16,41.2,46495.0
2021-05-06 10:20:00,41.2,41.28,41.17,41.27,19330.0,41.2,41.28,41.17,41.27,19330.0
2021-05-06 10:25:00,41.24,41.27,41.14,41.18,101260.0,41.24,41.27,41.14,41.18,101260.0
2021-05-06 10:30:00,41.18,41.29,41.12,41.29,37085.0,41.18,41.29,41.12,41.29,37085.0
2021-05-06 10:35:00,41.26,41.44,41.26,41.44,14210.0,41.26,41.44,41.26,41.44,14210.0
2021-05-06 10:40:00,41.44,41.51,41.37,41.38,25665.0,41.44,41.51,41.37,41.38,25665.0
2021-05-06 10:45:00,41.41,41.45,41.36,41.4,8895.0,41.41,41.45,41.36,41.4,8895.0
2021-05-06 10:50:00,41.4,41.51,41.4,41.51,15435.0,41.4,41.51,41.4,41.51,15435.0
2021-05-06 10:55:00,41.52,41.54,41.46,41.54,20460.0,41.52,41.54,41.46,41.54,20460.0
2021-05-06 11:00:00,41.54,41.54,41.42,41.48,13535.0,41.54,41.54,41.42,41.48,13535.0
2021-05-06 11:05:00,41.47,41.5,41.34,41.36,21500.0,41.47,41.5,41.34,41.36,21500.0
2021-05-06 11:10:00,41.36,41.39,41.28,41.28,28750.0,41.36,41.39,41.28,41.28,28750.0
2021-05-06 11:15:00,41.29,41.31,41.23,41.27,48220.0,41.29,41.31,41.23,41.27,48220.0
2021-05-06 11:20:00,41.28,41.43,41.27,41.43,29785.0,41.28,41.43,41.27,41.43,29785.0
2021-05-06 11:25:00,41.42,41.45,41.37,41.39,25905.0,41.42,41.45,41.37,41.39,25905.0
2021-05-06 11:30:00,41.37,41.47,41.35,41.45,39235.0,41.37,41.47,41.35,41.45,39235.0
2021-05-06 11:35:00,41.48,41.51,41.42,41.44,13545.0,41.48,41.51,41.42,41.44,13545.0
2021-05-06 11:40:00,41.45,41.53,41.38,41.49,94150.0,41.45,41.53,41.38,41.49,94150.0
2021-05-06 11:45:00,41.49,41.52,41.47,41.52,30215.0,41.49,41.52,41.47,41.52,30215.0
2021-05-06 11:50:00,41.53,41.55,41.44,41.45,24725.0,41.53,41.55,41.44,41.45,24725.0
2021-05-06 11:55:00,41.44,41.46,41.4,41.41,38985.0,41.44,41.46,41.4,41.41,38985.0
2021-05-06 12:00:00,41.41,41.49,41.38,41.49,32715.0,41.41,41.49,41.38,41.49,32715.0
2021-05-06 12:05:00,41.47,41.47,41.37,41.37,31710.0,41.47,41.47,41.37,41.37,31710.0
2021-05-06 12:10:00,41.38,41.4,41.33,41.34,28585.0,41.38,41.4,41.33,41.34,28585.0
2021-05-06 12:15:00,41.33,41.34,41.21,41.21,72790.0,41.33,41.34,41.21,41.21,72790.0
2021-05-06 12:20:00,41.22,41.27,41.2,41.2,28760.0,41.22,41.27,41.2,41.2,28760.0
2021-05-06 12:25:00,41.22,41.33,41.22,41.29,45285.0,41.22,41.33,41.22,41.29,45285.0
2021-05-06 12:30:00,41.32,41.36,41.28,41.33,30200.0,41.32,41.36,41.28,41.33,30200.0
2021-05-06 12:35:00,41.34,41.34,41.23,41.25,26730.0,41.34,41.34,41.23,41.25,26730.0
2021-05-06 12:40:00,41.23,41.26,41.15,41.15,20045.0,41.23,41.26,41.15,41.15,20045.0
2021-05-06 12:45:00,41.16,41.17,41.06,41.1,42280.0,41.16,41.17,41.06,41.1,42280.0
2021-05-06 12:50:00,41.11,41.12,41.03,41.03,53065.0,41.11,41.12,41.03,41.03,53065.0
2021-05-06 12:55:00,41.03,41.04,40.96,40.99,43165.0,41.03,41.04,40.96,40.99,43165.0
2021-05-06 13:00:00,40.97,41.04,40.97,40.99,46290.0,40.97,41.04,40.97,40.99,46290.0
2021-05-06 13:05:00,40.99,40.99,40.9,40.95,36000.0,40.99,40.99,40.9,40.95,36000.0
2021-05-06 13:10:00,40.96,40.98,40.89,40.9,31000.0,40.96,40.98,40.89,40.9,31000.0
2021-05-06 13:15:00,40.9,40.91,40.79,40.83,52280.0,40.9,40.91,40.79,40.83,52280.0
2021-05-06 13:20:00,40.83,40.87,40.75,40.77,39840.0,40.83,40.87,40.75,40.77,39840.0
2021-05-06 13:25:00,40.77,40.91,40.77,40.89,33820.0,40.77,40.91,40.77,40.89,33820.0
2021-05-06 13:30:00,40.91,40.94,40.85,40.89,49415.0,40.91,40.94,40.85,40.89,49415.0
2021-05-06 13:35:00,40.89,40.91,40.84,40.85,25270.0,40.89,40.91,40.84,40.85,25270.0
2021-05-06 13:40:00,40.82,40.84,40.74,40.78,46895.0,40.82,40.84,40.74,40.78,46895.0
2021-05-06 13:45:00,40.76,40.78,40.7,40.73,50695.0,40.76,40.78,40.7,40.73,50695.0
2021-05-06 13:50:00,40.73,40.75,40.65,40.73,32385.0,40.73,40.75,40.65,40.73,32385.0
2021-05-06 13:55:00,40.73,40.73,40.68,40.72,41205.0,40.73,40.73,40.68,40.72,41205.0
2021-05-06 14:00:00,40.72,40.87,40.72,40.86,38165.0,40.72,40.87,40.72,40.86,38165.0
2021-05-06 14:05:00,40.86,40.89,40.85,40.85,31870.0,40.86,40.89,40.85,40.85,31870.0
2021-05-06 14:10:00,40.84,40.88,40.74,40.84,42000.0,40.84,40.88,40.74,40.84,42000.0
2021-05-06 14:15:00,40.83,40.88,40.81,40.86,24500.0,40.83,40.88,40.81,40.86,24500.0
2021-05-06 14:20:00,40.86,40.86,40.79,40.82,34915.0,40.86,40.86,40.79,40.82,34915.0
2021-05-06 14:25:00,40.83,40.84,40.74,40.76,35060.0,40.83,40.84,40.74,40.76,35060.0
2021-05-06 14:30:00,40.77,40.82,40.73,40.76,51000.0,40.77,40.82,40.73,40.76,51000.0
2021-05-06 14:35:00,40.75,40.81,40.75,40.78,38165.0,40.75,40.81,40.75,40.78,38165.0
2021-05-06 14:40:00,40.79,40.83,40.74,40.78,55485.0,40.79,40.83,40.74,40.78,55485.0
2021-05-06 14:45:00,40.78,40.84,40.77,40.83,55955.0,40.78,40.84,40.77,40.83,55955.0
2021-05-06 14:50:00,40.82,40.91,40.8,40.84,41195.0,40.82,40.91,40.8,40.84,41195.0
2021-05-06 14:55:00,40.82,40.87,40.71,40.76,56970.0,40.82,40.87,40.71,40.76,56970.0
2021-05-06 15:00:00,40.77,40.86,40.76,40.82,54770.0,40.77,40.86,40.76,40.82,54770.0
2021-05-06 15:05:00,40.82,40.89,40.78,40.89,75450.0,40.82,40.89,40.78,40.89,75450.0
2021-05-06 15:10:00,40.89,41.07,40.88,41.07,78960.0,40.89,41.07,40.88,41.07,78960.0
2021-05-06 15:15:00,41.06,41.06,41.01,41.05,43605.0,41.06,41.06,41.01,41.05,43605.0
2021-05-06 15:20:00,41.04,41.06,40.99,41.03,36660.0,41.04,41.06,40.99,41.03,36660.0
2021-05-06 15:25:00,41.03,41.18,41.03,41.14,50070.0,41.03,41.18,41.03,41.14,50070.0
2021-05-06 15:30:00,41.12,41.19,41.09,41.13,76105.0,41.12,41.19,41.09,41.13,76105.0
2021-05-06 15:35:00,41.13,41.17,41.08,41.15,58595.0,41.13,41.17,41.08,41.15,58595.0
2021-05-06 15:40:00,41.16,41.2,41.15,41.19,64635.0,41.16,41.2,41.15,41.19,64635.0
2021-05-06 15:45:00,41.19,41.28,41.18,41.28,91460.0,41.19,41.28,41.18,41.28,91460.0
2021-05-06 15:50:00,41.28,41.36,41.26,41.34,126680.0,41.28,41.36,41.26,41.34,126680.0
2021-05-06 15:55:00,41.34,41.37,41.27,41.27,280330.0,41.34,41.37,41.27,41.27,280330.0
2021-05-07 09:30:00,41.8,41.95,41.7,41.95,68165.0,41.8,41.95,41.7,41.95,68165.0
2021-05-07 09:35:00,41.87,42.17,41.87,41.98,36255.0,41.87,42.17,41.87,41.98,36255.0
2021-05-07 09:40:00,41.98,42.03,41.85,41.97,38315.0,41.98,42.03,41.85,41.97,38315.0
2021-05-07 09:45:00,42.0,42.01,41.87,41.96,15645.0,42.0,42.01,41.87,41.96,15645.0
2021-05-07 09:50:00,41.94,41.94,41.79,41.8,14240.0,41.94,41.94,41.79,41.8,14240.0
2021-05-07 09:55:00,41.73,41.9,41.66,41.9,15305.0,41.73,41.9,41.66,41.9,15305.0
2021-05-07 10:00:00,41.91,41.91,41.78,41.84,15170.0,41.91,41.91,41.78,41.84,15170.0
2021-05-07 10:05:00,41.92,42.06,41.92,42.06,24520.0,41.92,42.06,41.92,42.06,24520.0
2021-05-07 10:10:00,42.01,42.17,42.01,42.17,11550.0,42.01,42.17,42.01,42.17,11550.0
2021-05-07 10:15:00,42.16,42.18,42.09,42.13,14000.0,42.16,42.18,42.09,42.13,14000.0
2021-05-07 10:20:00,42.16,42.24,42.14,42.16,17320.0,42.16,42.24,42.14,42.16,17320.0
2021-05-07 10:25:00,42.15,42.16,42.02,42.07,12380.0,42.15,42.16,42.02,42.07,12380.0
2021-05-07 10:30:00,42.07,42.14,42.07,42.1,14175.0,42.07,42.14,42.07,42.1,14175.0
2021-05-07 10:35:00,42.1,42.12,42.05,42.05,10390.0,42.1,42.12,42.05,42.05,10390.0
2021-05-07 10:40:00,42.08,42.13,42.07,42.11,10610.0,42.08,42.13,42.07,42.11,10610.0
2021-05-07 10:45:00,42.09,42.11,41.98,42.0,25055.0,42.09,42.11,41.98,42.0,25055.0
2021-05-07 10:50:00,42.02,42.03,41.93,42.03,17895.0,42.02,42.03,41.93,42.03,17895.0
2021-05-07 10:55:00,42.03,42.15,42.03,42.15,13275.0,42.03,42.15,42.03,42.15,13275.0
2021-05-07 11:00:00,42.09,42.15,42.09,42.15,6000.0,42.09,42.15,42.09,42.15,6000.0
2021-05-07 11:05:00,42.17,42.22,42.16,42.19,34960.0,42.17,42.22,42.16,42.19,34960.0
2021-05-07 11:10:00,42.17,42.22,42.16,42.19,10150.0,42.17,42.22,42.16,42.19,10150.0
2021-05-07 11:15:00,42.22,42.26,42.2,42.21,14225.0,42.22,42.26,42.2,42.21,14225.0
2021-05-07 11:20:00,42.23,42.24,42.19,42.21,14500.0,42.23,42.24,42.19,42.21,14500.0
2021-05-07 11:25:00,42.22,42.22,42.1,42.1,64305.0,42.22,42.22,42.1,42.1,64305.0
2021-05-07 11:30:00,42.12,42.15,42.11,42.15,13010.0,42.12,42.15,42.11,42.15,13010.0
2021-05-07 11:35:00,42.13,42.16,42.07,42.09,50550.0,42.13,42.16,42.07,42.09,50550.0
2021-05-07 11:40:00,42.07,42.13,42.04,42.13,16870.0,42.07,42.13,42.04,42.13,16870.0
2021-05-07 11:45:00,42.13,42.17,42.07,42.11,8655.0,42.13,42.17,42.07,42.11,8655.0
2021-05-07 11:50:00,42.1,42.12,42.05,42.11,13530.0,42.1,42.12,42.05,42.11,13530.0
2021-05-07 11:55:00,42.11,42.2,42.05,42.2,10000.0,42.11,42.2,42.05,42.2,10000.0
2021-05-07 12:00:00,42.16,42.18,42.11,42.14,15045.0,42.16,42.18,42.11,42.14,15045.0
2021-05-07 12:05:00,42.12,42.18,42.12,42.14,5000.0,42.12,42.18,42.12,42.14,5000.0
2021-05-07 12:10:00,42.16,42.16,42.08,42.14,11750.0,42.16,42.16,42.08,42.14,11750.0
2021-05-07 12:15:00,42.15,42.2,42.1,42.1,15185.0,42.15,42.2,42.1,42.1,15185.0
2021-05-07 12:20:00,42.1,42.17,42.09,42.16,10000.0,42.1,42.17,42.09,42.16,10000.0
2021-05-07 12:25:00,42.14,42.15,42.09,42.09,7865.0,42.14,42.15,42.09,42.09,7865.0
2021-05-07 12:30:00,42.1,42.12,42.04,42.11,10740.0,42.1,42.12,42.04,42.11,10740.0
2021-05-07 12:35:00,42.09,42.09,42.02,42.09,27640.0,42.09,42.09,42.02,42.09,27640.0
2021-05-07 12:40:00,42.09,42.18,42.09,42.12,107890.0,42.09,42.18,42.09,42.12,107890.0
2021-05-07 12:45:00,42.14,42.15,42.11,42.15,23705.0,42.14,42.15,42.11,42.15,23705.0
2021-05-07 12:50:00,42.15,42.16,42.1,42.16,12590.0,42.15,42.16,42.1,42.16,12590.0
2021-05-07 12:55:00,42.14,42.2,42.14,42.17,5265.0,42.14,42.2,42.14,42.17,5265.0
2021-05-07 13:00:00,42.2,42.21,42.17,42.19,43500.0,42.2,42.21,42.17,42.19,43500.0
2021-05-07 13:05:00,42.17,42.17,41.98,42.03,41450.0,42.17,42.17,41.98,42.03,41450.0
2021-05-07 13:10:00,42.05,42.05,42.02,42.03,7490.0,42.05,42.05,42.02,42.03,7490.0
2021-05-07 13:15:00,42.03,42.07,41.97,42.05,41320.0,42.03,42.07,41.97,42.05,41320.0
2021-05-07 13:20:00,42.05,42.07,42.0,42.0,19000.0,42.05,42.07,42.0,42.0,19000.0
2021-05-07 13:25:00,41.99,42.06,41.98,42.02,74675.0,41.99,42.06,41.98,42.02,74675.0
2021-05-07 13:30:00,42.02,42.14,42.02,42.1,29670.0,42.02,42.14,42.02,42.1,29670.0
2021-05-07 13:35:00,42.12,42.17,42.12,42.14,33260.0,42.12,42.17,42.12,42.14,33260.0
2021-05-07 13:40:00,42.14,42.16,42.13,42.13,9755.0,42.14,42.16,42.13,42.13,9755.0
2021-05-07 13:45:00,42.14,42.2,42.12,42.18,28310.0,42.14,42.2,42.12,42.18,28310.0
2021-05-07 13:50:00,42.18,42.23,42.18,42.18,27290.0,42.18,42.23,42.18,42.18,27290.0
2021-05-07 13:55:00,42.19,42.25,42.19,42.21,15550.0,42.19,42.25,42.19,42.21,15550.0
2021-05-07 14:00:00,42.18,42.27,42.17,42.26,24000.0,42.18,42.27,42.17,42.26,24000.0
2021-05-07 14:05:00,42.27,42.31,42.27,42.29,29715.0,42.27,42.31,42.27,42.29,29715.0
2021-05-07 14:10:00,42.28,42.32,42.26,42.3,32085.0,42.28,42.32,42.26,42.3,32085.0
2021-05-07 14:15:00,42.32,42.46,42.31,42.41,35980.0,42.32,42.46,42.31,42.41,35980.0
2021-05-07 14:20:00,42.39,42.47,42.39,42.44,23240.0,42.39,42.47,42.39,42.44,23240.0
2021-05-07 14:25:00,42.43,42.43,42.3,42.3,15180.0,42.43,42.43,42.3,42.3,15180.0
2021-05-07 14:30:00,42.3,42.31,42.24,42.25,22000.0,42.3,42.31,42.24,42.25,22000.0
2021-05-07 14:35:00,42.24,42.24,42.16,42.17,28695.0,42.24,42.24,42.16,42.17,28695.0
2021-05-07 14:40:00,42.17,42.19,42.14,42.14,14000.0,42.17,42.19,42.14,42.14,14000.0
2021-05-07 14:45:00,42.17,42.28,42.16,42.28,20505.0,42.17,42.28,42.16,42.28,20505.0
2021-05-07 14:50:00,42.27,42.3,42.13,42.14,23550.0,42.27,42.3,42.13,42.14,23550.0
2021-05-07 14:55:00,42.16,42.24,42.14,42.2,14300.0,42.16,42.24,42.14,42.2,14300.0
2021-05-07 15:00:00,42.23,42.3,42.2,42.27,18000.0,42.23,42.3,42.2,42.27,18000.0
2021-05-07 15:05:00,42.28,42.29,42.25,42.29,13830.0,42.28,42.29,42.25,42.29,13830.0
2021-05-07 15:10:00,42.3,42.32,42.27,42.32,19175.0,42.3,42.32,42.27,42.32,19175.0
2021-05-07 15:15:00,42.32,42.38,42.31,42.36,24250.0,42.32,42.38,42.31,42.36,24250.0
2021-05-07 15:20:00,42.33,42.45,42.33,42.38,36695.0,42.33,42.45,42.33,42.38,36695.0
2021-05-07 15:25:00,42.37,42.43,42.36,42.43,28065.0,42.37,42.43,42.36,42.43,28065.0
2021-05-07 15:30:00,42.43,42.47,42.39,42.44,45585.0,42.43,42.47,42.39,42.44,45585.0
2021-05-07 15:35:00,42.43,42.48,42.4,42.46,51980.0,42.43,42.48,42.4,42.46,51980.0
2021-05-07 15:40:00,42.47,42.48,42.44,42.47,49145.0,42.47,42.48,42.44,42.47,49145.0
2021-05-07 15:45:00,42.47,42.52,42.44,42.52,82715.0,42.47,42.52,42.44,42.52,82715.0
2021-05-07 15:50:00,42.51,42.53,42.48,42.52,124055.0,42.51,42.53,42.48,42.52,124055.0
2021-05-07 15:55:00,42.51,42.52,42.35,42.35,243495.0,42.51,42.52,42.35,42.35,243495.0
2021-05-10 09:30:00,42.2,42.26,41.52,41.52,75495.0,42.2,42.26,41.52,41.52,75495.0
2021-05-10 09:35:00,41.5,41.78,41.46,41.52,36485.0,41.5,41.78,41.46,41.52,36485.0
2021-05-10 09:40:00,41.55,41.65,41.4,41.65,51370.0,41.55,41.65,41.4,41.65,51370.0
2021-05-10 09:45:00,41.63,41.74,41.52,41.74,18755.0,41.63,41.74,41.52,41.74,18755.0
2021-05-10 09:50:00,41.71,41.78,41.61,41.62,20135.0,41.71,41.78,41.61,41.62,20135.0
2021-05-10 09:55:00,41.6,41.68,41.59,41.6,41965.0,41.6,41.68,41.59,41.6,41965.0
2021-05-10 10:00:00,41.61,41.65,41.47,41.6,22430.0,41.61,41.65,41.47,41.6,22430.0
2021-05-10 10:05:00,41.6,41.61,41.51,41.57,14965.0,41.6,41.61,41.51,41.57,14965.0
2021-05-10 10:10:00,41.59,41.75,41.59,41.73,46040.0,41.59,41.75,41.59,41.73,46040.0
2021-05-10 10:15:00,41.7,41.77,41.7,41.73,27090.0,41.7,41.77,41.7,41.73,27090.0
2021-05-10 10:20:00,41.75,41.75,41.62,41.65,46555.0,41.75,41.75,41.62,41.65,46555.0
2021-05-10 10:25:00,41.62,41.63,41.55,41.59,19375.0,41.62,41.63,41.55,41.59,19375.0
2021-05-10 10:30:00,41.62,41.62,41.5,41.51,33260.0,41.62,41.62,41.5,41.51,33260.0
2021-05-10 10:35:00,41.49,41.58,41.49,41.58,11000.0,41.49,41.58,41.49,41.58,11000.0
2021-05-10 10:40:00,41.58,41.61,41.54,41.59,20125.0,41.58,41.61,41.54,41.59,20125.0
2021-05-10 10:45:00,41.56,41.58,41.46,41.51,20815.0,41.56,41.58,41.46,41.51,20815.0
2021-05-10 10:50:00,41.5,41.55,41.46,41.5,19850.0,41.5,41.55,41.46,41.5,19850.0
2021-05-10 10:55:00,41.5,41.56,41.44,41.55,25475.0,41.5,41.56,41.44,41.55,25475.0
2021-05-10 11:00:00,41.58,41.6,41.51,41.56,23020.0,41.58,41.6,41.51,41.56,23020.0
2021-05-10 11:05:00,41.59,41.64,41.57,41.6,13190.0,41.59,41.64,41.57,41.6,13190.0
2021-05-10 11:10:00,41.56,41.58,41.46,41.46,30995.0,41.56,41.58,41.46,41.46,30995.0
2021-05-10 11:15:00,41.42,41.61,41.37,41.56,78905.0,41.42,41.61,41.37,41.56,78905.0
2021-05-10 11:20:00,41.57,41.64,41.53,41.58,10380.0,41.57,41.64,41.53,41.58,10380.0
2021-05-10 11:25:00,41.57,41.58,41.52,41.55,20000.0,41.57,41.58,41.52,41.55,20000.0
2021-05-10 11:30:00,41.55,41.55,41.49,41.51,11880.0,41.55,41.55,41.49,41.51,11880.0
2021-05-10 11:35:00,41.5,41.51,41.48,41.48,11310.0,41.5,41.51,41.48,41.48,11310.0
2021-05-10 11:40:00,41.49,41.52,41.48,41.52,13165.0,41.49,41.52,41.48,41.52,13165.0
2021-05-10 11:45:00,41.53,41.55,41.5,41.54,11100.0,41.53,41.55,41.5,41.54,11100.0
2021-05-10 11:50:00,41.55,41.61,41.55,41.59,82090.0,41.55,41.61,41.55,41.59,82090.0
2021-05-10 11:55:00,41.6,41.63,41.59,41.6,31305.0,41.6,41.63,41.59,41.6,31305.0
2021-05-10 12:00:00,41.6,41.61,41.58,41.6,20600.0,41.6,41.61,41.58,41.6,20600.0
2021-05-10 12:05:00,41.6,41.62,41.56,41.62,20900.0,41.6,41.62,41.56,41.62,20900.0
2021-05-10 12:10:00,41.61,41.62,41.59,41.62,24700.0,41.61,41.62,41.59,41.62,24700.0
2021-05-10 12:15:00,41.62,41.63,41.6,41.61,20745.0,41.62,41.63,41.6,41.61,20745.0
2021-05-10 12:20:00,41.62,41.64,41.59,41.62,20265.0,41.62,41.64,41.59,41.62,20265.0
2021-05-10 12:25:00,41.61,41.61,41.52,41.52,10615.0,41.61,41.61,41.52,41.52,10615.0
2021-05-10 12:30:00,41.51,41.56,41.5,41.55,20265.0,41.51,41.56,41.5,41.55,20265.0
2021-05-10 12:35:00,41.56,41.58,41.55,41.55,11500.0,41.56,41.58,41.55,41.55,11500.0
2021-05-10 12:40:00,41.57,41.61,41.54,41.6,14755.0,41.57,41.61,41.54,41.6,14755.0
2021-05-10 12:45:00,41.58,41.61,41.56,41.56,14945.0,41.58,41.61,41.56,41.56,14945.0
2021-05-10 12:50:00,41.58,41.58,41.49,41.5,11745.0,41.58,41.58,41.49,41.5,11745.0
2021-05-10 12:55:00,41.51,41.57,41.51,41.55,26500.0,41.51,41.57,41.51,41.55,26500.0
2021-05-10 13:00:00,41.55,41.63,41.55,41.6,17500.0,41.55,41.63,41.55,41.6,17500.0
2021-05-10 13:05:00,41.6,41.6,41.59,41.6,15065.0,41.6,41.6,41.59,41.6,15065.0
2021-05-10 13:10:00,41.59,41.63,41.57,41.61,20075.0,41.59,41.63,41.57,41.61,20075.0
2021-05-10 13:15:00,41.61,41.63,41.57,41.58,16500.0,41.61,41.63,41.57,41.58,16500.0
2021-05-10 13:20:00,41.6,41.61,41.58,41.58,10000.0,41.6,41.61,41.58,41.58,10000.0
2021-05-10 13:25:00,41.59,41.6,41.54,41.54,16640.0,41.59,41.6,41.54,41.54,16640.0
2021-05-10 13:30:00,41.52,41.55,41.51,41.53,18050.0,41.52,41.55,41.51,41.53,18050.0
2021-05-10 13:35:00,41.52,41.52,41.34,41.35,23230.0,41.52,41.52,41.34,41.35,23230.0
2021-05-10 13:40:00,41.31,41.33,41.3,41.33,12500.0,41.31,41.33,41.3,41.33,12500.0
2021-05-10 13:45:00,41.34,41.37,41.27,41.28,30525.0,41.34,41.37,41.27,41.28,30525.0
2021-05-10 13:50:00,41.29,41.35,41.27,41.35,12920.0,41.29,41.35,41.27,41.35,12920.0
2021-05-10 13:55:00,41.4,41.42,41.37,41.41,25660.0,41.4,41.42,41.37,41.41,25660.0
2021-05-10 14:00:00,41.37,41.37,41.28,41.34,12815.0,41.37,41.37,41.28,41.34,12815.0
2021-05-10 14:05:00,41.33,41.37,41.31,41.33,14515.0,41.33,41.37,41.31,41.33,14515.0
2021-05-10 14:10:00,41.33,41.33,41.28,41.29,10060.0,41.33,41.33,41.28,41.29,10060.0
2021-05-10 14:15:00,41.29,41.29,41.13,41.19,22715.0,41.29,41.29,41.13,41.19,22715.0
2021-05-10 14:20:00,41.21,41.22,41.14,41.2,14225.0,41.21,41.22,41.14,41.2,14225.0
2021-05-10 14:25:00,41.2,41.21,41.1,41.13,22010.0,41.2,41.21,41.1,41.13,22010.0
2021-05-10 14:30:00,41.11,41.12,41.04,41.11,19250.0,41.11,41.12,41.04,41.11,19250.0
2021-05-10 14:35:00,41.1,41.12,41.08,41.11,18745.0,41.1,41.12,41.08,41.11,18745.0
2021-05-10 14:40:00,41.13,41.13,41.07,41.08,15140.0,41.13,41.13,41.07,41.08,15140.0
2021-05-10 14:45:00,41.08,41.1,41.07,41.08,9655.0,41.08,41.1,41.07,41.08,9655.0
2021-05-10 14:50:00,41.08,41.1,41.02,41.07,27065.0,41.08,41.1,41.02,41.07,27065.0
2021-05-10 14:55:00,41.08,41.15,41.08,41.15,38995.0,41.08,41.15,41.08,41.15,38995.0
2021-05-10 15:00:00,41.15,41.22,41.15,41.21,11500.0,41.15,41.22,41.15,41.21,11500.0
2021-05-10 15:05:00,41.19,41.22,41.18,41.22,11250.0,41.19,41.22,41.18,41.22,11250.0
2021-05-10 15:10:00,41.21,41.22,41.19,41.2,25010.0,41.21,41.22,41.19,41.2,25010.0
2021-05-10 15:15:00,41.2,41.21,41.15,41.15,13390.0,41.2,41.21,41.15,41.15,13390.0
2021-05-10 15:20:00,41.13,41.2,41.09,41.17,18885.0,41.13,41.2,41.09,41.17,18885.0
2021-05-10 15:25:00,41.15,41.19,41.15,41.19,12620.0,41.15,41.19,41.15,41.19,12620.0
2021-05-10 15:30:00,41.18,41.19,41.15,41.15,33005.0,41.18,41.19,41.15,41.15,33005.0
2021-05-10 15:35:00,41.14,41.15,41.04,41.07,61160.0,41.14,41.15,41.04,41.07,61160.0
2021-05-10 15:40:00,41.08,41.14,41.07,41.11,24285.0,41.08,41.14,41.07,41.11,24285.0
2021-05-10 15:45:00,41.12,41.12,40.99,40.99,60245.0,41.12,41.12,40.99,40.99,60245.0
2021-05-10 15:50:00,41.0,41.08,40.91,40.91,121635.0,41.0,41.08,40.91,40.91,121635.0
2021-05-10 15:55:00,40.93,40.97,40.85,40.85,227415.0,40.93,40.97,40.85,40.85,227415.0
2021-05-11 09:30:00,39.99,40.2,39.78,40.07,124000.0,39.99,40.2,39.78,40.07,124000.0
2021-05-11 09:35:00,40.15,40.19,39.94,40.01,101075.0,40.15,40.19,39.94,40.01,101075.0
2021-05-11 09:40:00,40.0,40.27,40.0,40.27,60405.0,40.0,40.27,40.0,40.27,60405.0
2021-05-11 09:45:00,40.22,40.35,40.16,40.24,30470.0,40.22,40.35,40.16,40.24,30470.0
2021-05-11 09:50:00,40.26,40.52,40.26,40.42,61730.0,40.26,40.52,40.26,40.42,61730.0
2021-05-11 09:55:00,40.48,40.75,40.45,40.75,40100.0,40.48,40.75,40.45,40.75,40100.0
2021-05-11 10:00:00,40.71,40.71,40.6,40.64,30560.0,40.71,40.71,40.6,40.64,30560.0
2021-05-11 10:05:00,40.61,40.65,40.57,40.64,51110.0,40.61,40.65,40.57,40.64,51110.0
2021-05-11 10:10:00,40.65,40.75,40.58,40.58,39425.0,40.65,40.75,40.58,40.58,39425.0
2021-05-11 10:15:00,40.62,40.74,40.53,40.74,24300.0,40.62,40.74,40.53,40.74,24300.0
2021-05-11 10:20:00,40.74,40.8,40.66,40.69,20105.0,40.74,40.8,40.66,40.69,20105.0
2021-05-11 10:25:00,40.6,40.6,40.39,40.43,17115.0,40.6,40.6,40.39,40.43,17115.0
2021-05-11 10:30:00,40.39,40.44,40.28,40.34,20210.0,40.39,40.44,40.28,40.34,20210.0
2021-05-11 10:35:00,40.36,40.37,40.22,40.28,34955.0,40.36,40.37,40.22,40.28,34955.0
2021-05-11 10:40:00,40.26,40.43,40.25,40.43,47390.0,40.26,40.43,40.25,40.43,47390.0
2021-05-11 10:45:00,40.4,40.48,40.29,40.48,34255.0,40.4,40.48,40.29,40.48,34255.0
2021-05-11 10:50:00,40.48,40.58,40.48,40.56,9025.0,40.48,40.58,40.48,40.56,9025.0
2021-05-11 10:55:00,40.55,40.64,40.51,40.56,19695.0,40.55,40.64,40.51,40.56,19695.0
2021-05-11 11:00:00,40.56,40.57,40.45,40.46,15015.0,40.56,40.57,40.45,40.46,15015.0
2021-05-11 11:05:00,40.43,40.53,40.43,40.43,27215.0,40.43,40.53,40.43,40.43,27215.0
2021-05-11 11:10:00,40.47,40.65,40.47,40.65,17565.0,40.47,40.65,40.47,40.65,17565.0
2021-05-11 11:15:00,40.67,40.83,40.65,40.83,40920.0,40.67,40.83,40.65,40.83,40920.0
2021-05-11 11:20:00,40.84,40.94,40.79,40.93,14750.0,40.84,40.94,40.79,40.93,14750.0
2021-05-11 11:25:00,40.94,41.01,40.93,41.01,23120.0,40.94,41.01,40.93,41.01,23120.0
2021-05-11 11:30:00,41.01,41.04,40.96,41.03,13250.0,41.01,41.04,40.96,41.03,13250.0
2021-05-11 11:35:00,41.04,41.06,41.01,41.03,16040.0,41.04,41.06,41.01,41.03,16040.0
2021-05-11 11:40:00,41.04,41.04,40.93,40.94,13545.0,41.04,41.04,40.93,40.94,13545.0
2021-05-11 11:45:00,40.96,41.09,40.96,41.09,10540.0,40.96,41.09,40.96,41.09,10540.0
2021-05-11 11:50:00,41.09,41.16,41.03,41.16,12505.0,41.09,41.16,41.03,41.16,12505.0
2021-05-11 11:55:00,41.14,41.15,41.07,41.1,9500.0,41.14,41.15,41.07,41.1,9500.0
2021-05-11 12:00:00,41.08,41.17,41.06,41.12,26010.0,41.08,41.17,41.06,41.12,26010.0
2021-05-11 12:05:00,41.09,41.16,41.08,41.12,9975.0,41.09,41.16,41.08,41.12,9975.0
2021-05-11 12:10:00,41.1,41.17,41.1,41.16,40820.0,41.1,41.17,41.1,41.16,40820.0
2021-05-11 12:15:00,41.18,41.24,41.17,41.22,12965.0,41.18,41.24,41.17,41.22,12965.0
2021-05-11 12:20:00,41.24,41.24,41.14,41.14,10905.0,41.24,41.24,41.14,41.14,10905.0
2021-05-11 12:25:00,41.18,41.24,41.13,41.13,6500.0,41.18,41.24,41.13,41.13,6500.0
2021-05-11 12:30:00,41.14,41.17,41.02,41.03,30415.0,41.14,41.17,41.02,41.03,30415.0
2021-05-11 12:35:00,41.04,41.16,41.04,41.11,12250.0,41.04,41.16,41.04,41.11,12250.0
2021-05-11 12:40:00,41.14,41.2,41.13,41.18,18335.0,41.14,41.2,41.13,41.18,18335.0
2021-05-11 12:45:00,41.18,41.19,41.12,41.12,15000.0,41.18,41.19,41.12,41.12,15000.0
2021-05-11 12:50:00,41.13,41.13,41.02,41.02,15085.0,41.13,41.13,41.02,41.02,15085.0
2021-05-11 12:55:00,41.05,41.12,41.02,41.11,14500.0,41.05,41.12,41.02,41.11,14500.0
2021-05-11 13:00:00,41.15,41.22,41.12,41.19,24930.0,41.15,41.22,41.12,41.19,24930.0
2021-05-11 13:05:00,41.23,41.29,41.23,41.27,13765.0,41.23,41.29,41.23,41.27,13765.0
2021-05-11 13:10:00,41.29,41.33,41.22,41.26,28000.0,41.29,41.33,41.22,41.26,28000.0
2021-05-11 13:15:00,41.29,41.37,41.28,41.34,19685.0,41.29,41.37,41.28,41.34,19685.0
2021-05-11 13:20:00,41.33,41.38,41.3,41.32,7950.0,41.33,41.38,41.3,41.32,7950.0
2021-05-11 13:25:00,41.36,41.39,41.32,41.35,22560.0,41.36,41.39,41.32,41.35,22560.0
2021-05-11 13:30:00,41.35,41.41,41.33,41.38,8000.0,41.35,41.41,41.33,41.38,8000.0
2021-05-11 13:35:00,41.35,41.38,41.31,41.34,10000.0,41.35,41.38,41.31,41.34,10000.0
2021-05-11 13:40:00,41.32,41.39,41.31,41.32,14165.0,41.32,41.39,41.31,41.32,14165.0
2021-05-11 13:45:00,41.3,41.34,41.26,41.26,8125.0,41.3,41.34,41.26,41.26,8125.0
2021-05-11 13:50:00,41.3,41.32,41.16,41.18,20975.0,41.3,41.32,41.16,41.18,20975.0
2021-05-11 13:55:00,41.21,41.22,41.17,41.2,5250.0,41.21,41.22,41.17,41.2,5250.0
2021-05-11 14:00:00,41.23,41.29,41.2,41.29,6000.0,41.23,41.29,41.2,41.29,6000.0
2021-05-11 14:05:00,41.3,41.33,41.24,41.26,16000.0,41.3,41.33,41.24,41.26,16000.0
2021-05-11 14:10:00,41.23,41.25,41.15,41.16,11340.0,41.23,41.25,41.15,41.16,11340.0
2021-05-11 14:15:00,41.17,41.21,41.14,41.21,22255.0,41.17,41.21,41.14,41.21,22255.0
2021-05-11 14:20:00,41.21,41.23,41.19,41.23,25090.0,41.21,41.23,41.19,41.23,25090.0
2021-05-11 14:25:00,41.26,41.36,41.24,41.36,16620.0,41.26,41.36,41.24,41.36,16620.0
2021-05-11 14:30:00,41.33,41.33,41.19,41.2,21955.0,41.33,41.33,41.19,41.2,21955.0
2021-05-11 14:35:00,41.22,41.22,41.12,41.12,16010.0,41.22,41.22,41.12,41.12,16010.0
2021-05-11 14:40:00,41.07,41.15,41.07,41.13,16020.0,41.07,41.15,41.07,41.13,16020.0
2021-05-11 14:45:00,41.13,41.25,41.13,41.25,9090.0,41.13,41.25,41.13,41.25,9090.0
2021-05-11 14:50:00,41.24,41.28,41.19,41.25,18475.0,41.24,41.28,41.19,41.25,18475.0
2021-05-11 14:55:00,41.22,41.23,41.1,41.13,20500.0,41.22,41.23,41.1,41.13,20500.0
2021-05-11 15:00:00,41.15,41.24,41.12,41.18,53105.0,41.15,41.24,41.12,41.18,53105.0
2021-05-11 15:05:00,41.18,41.23,41.16,41.19,21500.0,41.18,41.23,41.16,41.19,21500.0
2021-05-11 15:10:00,41.19,41.23,41.18,41.23,15280.0,41.19,41.23,41.18,41.23,15280.0
2021-05-11 15:15:00,41.22,41.35,41.21,41.35,13510.0,41.22,41.35,41.21,41.35,13510.0
2021-05-11 15:20:00,41.36,41.39,41.33,41.39,23000.0,41.36,41.39,41.33,41.39,23000.0
2021-05-11 15:25:00,41.39,41.41,41.34,41.34,24620.0,41.39,41.41,41.34,41.34,24620.0
2021-05-11 15:30:00,41.37,41.37,41.15,41.15,30945.0,41.37,41.37,41.15,41.15,30945.0
2021-05-11 15:35:00,41.16,41.2,41.05,41.16,61630.0,41.16,41.2,41.05,41.16,61630.0
2021-05-11 15:40:00,41.14,41.19,41.14,41.19,41830.0,41.14,41.19,41.14,41.19,41830.0
2021-05-11 15:45:00,41.18,41.24,41.18,41.18,83050.0,41.18,41.24,41.18,41.18,83050.0
2021-05-11 15:50:00,41.18,41.26,41.16,41.24,150045.0,41.18,41.26,41.16,41.24,150045.0
2021-05-11 15:55:00,41.23,41.31,41.2,41.28,333120.0,41.23,41.31,41.2,41.28,333120.0
2021-05-12 09:30:00,40.69,40.81,40.5,40.62,69215.0,40.69,40.81,40.5,40.62,69215.0
2021-05-12 09:35:00,40.61,40.72,40.52,40.6,14000.0,40.61,40.72,40.52,40.6,14000.0
2021-05-12 09:40:00,40.49,40.49,40.28,40.33,117535.0,40.49,40.49,40.28,40.33,117535.0
2021-05-12 09:45:00,40.36,40.62,40.29,40.61,10710.0,40.36,40.62,40.29,40.61,10710.0
2021-05-12 09:50:00,40.56,40.56,40.38,40.38,16435.0,40.56,40.56,40.38,40.38,16435.0
2021-05-12 09:55:00,40.36,40.42,40.3,40.32,27440.0,40.36,40.42,40.3,40.32,27440.0
2021-05-12 10:00:00,40.29,40.29,40.04,40.06,84380.0,40.29,40.29,40.04,40.06,84380.0
2021-05-12 10:05:00,40.06,40.19,40.04,40.18,57620.0,40.06,40.19,40.04,40.18,57620.0
2021-05-12 10:10:00,40.16,40.2,39.92,39.98,49585.0,40.16,40.2,39.92,39.98,49585.0
2021-05-12 10:15:00,40.01,40.12,39.98,40.09,32540.0,40.01,40.12,39.98,40.09,32540.0
2021-05-12 10:20:00,40.08,40.18,39.98,40.0,70920.0,40.08,40.18,39.98,40.0,70920.0
2021-05-12 10:25:00,40.01,40.08,39.96,39.98,46620.0,40.01,40.08,39.96,39.98,46620.0
2021-05-12 10:30:00,39.98,40.01,39.85,39.89,25410.0,39.98,40.01,39.85,39.89,25410.0
2021-05-12 10:35:00,39.89,40.02,39.87,39.99,18130.0,39.89,40.02,39.87,39.99,18130.0
2021-05-12 10:40:00,40.0,40.02,39.85,39.91,20640.0,40.0,40.02,39.85,39.91,20640.0
2021-05-12 10:45:00,39.91,39.99,39.82,39.82,13445.0,39.91,39.99,39.82,39.82,13445.0
2021-05-12 10:50:00,39.8,39.87,39.8,39.82,18295.0,39.8,39.87,39.8,39.82,18295.0
2021-05-12 10:55:00,39.81,39.9,39.74,39.89,34295.0,39.81,39.9,39.74,39.89,34295.0
2021-05-12 11:00:00,39.89,39.94,39.81,39.83,28410.0,39.89,39.94,39.81,39.83,28410.0
2021-05-12 11:05:00,39.87,39.94,39.81,39.94,15685.0,39.87,39.94,39.81,39.94,15685.0
2021-05-12 11:10:00,39.95,40.02,39.92,40.0,18200.0,39.95,40.02,39.92,40.0,18200.0
2021-05-12 11:15:00,40.02,40.06,40.01,40.04,26220.0,40.02,40.06,40.01,40.04,26220.0
2021-05-12 11:20:00,40.04,40.04,39.89,39.97,18435.0,40.04,40.04,39.89,39.97,18435.0
2021-05-12 11:25:00,39.93,39.93,39.84,39.88,18755.0,39.93,39.93,39.84,39.88,18755.0
2021-05-12 11:30:00,39.84,39.87,39.78,39.78,21655.0,39.84,39.87,39.78,39.78,21655.0
2021-05-12 11:35:00,39.75,39.77,39.66,39.72,39705.0,39.75,39.77,39.66,39.72,39705.0
2021-05-12 11:40:00,39.73,39.77,39.67,39.72,22930.0,39.73,39.77,39.67,39.72,22930.0
2021-05-12 11:45:00,39.7,39.7,39.56,39.66,36720.0,39.7,39.7,39.56,39.66,36720.0
2021-05-12 11:50:00,39.63,39.63,39.49,39.5,21435.0,39.63,39.63,39.49,39.5,21435.0
2021-05-12 11:55:00,39.49,39.5,39.4,39.47,33105.0,39.49,39.5,39.4,39.47,33105.0
2021-05-12 12:00:00,39.46,39.55,39.43,39.48,25805.0,39.46,39.55,39.43,39.48,25805.0
2021-05-12 12:05:00,39.46,39.5,39.32,39.34,42955.0,39.46,39.5,39.32,39.34,42955.0
2021-05-12 12:10:00,39.3,39.42,39.29,39.29,33485.0,39.3,39.42,39.29,39.29,33485.0
2021-05-12 12:15:00,39.26,39.36,39.21,39.34,35100.0,39.26,39.36,39.21,39.34,35100.0
2021-05-12 12:20:00,39.34,39.38,39.28,39.3,51600.0,39.34,39.38,39.28,39.3,51600.0
2021-05-12 12:25:00,39.34,39.45,39.3,39.36,21030.0,39.34,39.45,39.3,39.36,21030.0
2021-05-12 12:30:00,39.31,39.39,39.27,39.39,38195.0,39.31,39.39,39.27,39.39,38195.0
2021-05-12 12:35:00,39.41,39.46,39.38,39.4,141010.0,39.41,39.46,39.38,39.4,141010.0
2021-05-12 12:40:00,39.32,39.37,39.28,39.37,11500.0,39.32,39.37,39.28,39.37,11500.0
2021-05-12 12:45:00,39.34,39.42,39.31,39.36,24525.0,39.34,39.42,39.31,39.36,24525.0
2021-05-12 12:50:00,39.37,39.44,39.35,39.38,20735.0,39.37,39.44,39.35,39.38,20735.0
2021-05-12 12:55:00,39.39,39.4,39.32,39.37,34250.0,39.39,39.4,39.32,39.37,34250.0
2021-05-12 13:00:00,39.38,39.61,39.37,39.59,79000.0,39.38,39.61,39.37,39.59,79000.0
2021-05-12 13:05:00,39.64,39.72,39.55,39.56,31005.0,39.64,39.72,39.55,39.56,31005.0
2021-05-12 13:10:00,39.56,39.57,39.47,39.49,32820.0,39.56,39.57,39.47,39.49,32820.0
2021-05-12 13:15:00,39.46,39.51,39.41,39.46,38065.0,39.46,39.51,39.41,39.46,38065.0
2021-05-12 13:20:00,39.4,39.45,39.36,39.42,19015.0,39.4,39.45,39.36,39.42,19015.0
2021-05-12 13:25:00,39.44,39.46,39.4,39.4,11000.0,39.44,39.46,39.4,39.4,11000.0
2021-05-12 13:30:00,39.41,39.44,39.3,39.3,11685.0,39.41,39.44,39.3,39.3,11685.0
2021-05-12 13:35:00,39.33,39.4,39.3,39.34,24165.0,39.33,39.4,39.3,39.34,24165.0
2021-05-12 13:40:00,39.31,39.33,39.27,39.28,44215.0,39.31,39.33,39.27,39.28,44215.0
2021-05-12 13:45:00,39.29,39.29,39.23,39.24,23340.0,39.29,39.29,39.23,39.24,23340.0
2021-05-12 13:50:00,39.23,39.29,39.22,39.27,21120.0,39.23,39.29,39.22,39.27,21120.0
2021-05-12 13:55:00,39.3,39.3,39.21,39.23,19470.0,39.3,39.3,39.21,39.23,19470.0
2021-05-12 14:00:00,39.22,39.28,39.19,39.27,38350.0,39.22,39.28,39.19,39.27,38350.0
2021-05-12 14:05:00,39.26,39.32,39.22,39.31,32685.0,39.26,39.32,39.22,39.31,32685.0
2021-05-12 14:10:00,39.33,39.33,39.22,39.29,21750.0,39.33,39.33,39.22,39.29,21750.0
2021-05-12 14:15:00,39.27,39.34,39.22,39.34,23325.0,39.27,39.34,39.22,39.34,23325.0
2021-05-12 14:20:00,39.34,39.35,39.26,39.31,28930.0,39.34,39.35,39.26,39.31,28930.0
2021-05-12 14:25:00,39.3,39.41,39.3,39.37,27900.0,39.3,39.41,39.3,39.37,27900.0
2021-05-12 14:30:00,39.36,39.45,39.32,39.45,26735.0,39.36,39.45,39.32,39.45,26735.0
2021-05-12 14:35:00,39.43,39.55,39.42,39.5,23975.0,39.43,39.55,39.42,39.5,23975.0
2021-05-12 14:40:00,39.5,39.51,39.45,39.47,15180.0,39.5,39.51,39.45,39.47,15180.0
2021-05-12 14:45:00,39.47,39.53,39.44,39.5,17190.0,39.47,39.53,39.44,39.5,17190.0
2021-05-12 14:50:00,39.54,39.55,39.5,39.5,16085.0,39.54,39.55,39.5,39.5,16085.0
2021-05-12 14:55:00,39.49,39.5,39.39,39.39,24845.0,39.49,39.5,39.39,39.39,24845.0
2021-05-12 15:00:00,39.35,39.4,39.29,39.3,21885.0,39.35,39.4,39.29,39.3,21885.0
2021-05-12 15:05:00,39.31,39.31,39.28,39.31,20505.0,39.31,39.31,39.28,39.31,20505.0
2021-05-12 15:10:00,39.29,39.29,39.23,39.24,29000.0,39.29,39.29,39.23,39.24,29000.0
2021-05-12 15:15:00,39.2,39.26,39.2,39.24,18410.0,39.2,39.26,39.2,39.24,18410.0
2021-05-12 15:20:00,39.24,39.3,39.22,39.22,18195.0,39.24,39.3,39.22,39.22,18195.0
2021-05-12 15:25:00,39.23,39.37,39.23,39.36,46570.0,39.23,39.37,39.23,39.36,46570.0
2021-05-12 15:30:00,39.35,39.47,39.33,39.44,58175.0,39.35,39.47,39.33,39.44,58175.0
2021-05-12 15:35:00,39.42,39.47,39.37,39.44,69940.0,39.42,39.47,39.37,39.44,69940.0
2021-05-12 15:40:00,39.42,39.52,39.41,39.5,79685.0,39.42,39.52,39.41,39.5,79685.0
2021-05-12 15:45:00,39.51,39.55,39.4,39.42,120370.0,39.51,39.55,39.4,39.42,120370.0
2021-05-12 15:50:00,39.41,39.42,39.3,39.32,226975.0,39.41,39.42,39.3,39.32,226975.0
2021-05-12 15:55:00,39.31,39.47,39.3,39.41,349035.0,39.31,39.47,39.3,39.41,349035.0
2021-05-13 09:30:00,40.0,40.24,39.96,40.13,77730.0,40.0,40.24,39.96,40.13,77730.0
2021-05-13 09:35:00,40.01,40.25,39.97,39.97,48500.0,40.01,40.25,39.97,39.97,48500.0
2021-05-13 09:40:00,39.97,40.02,39.78,39.78,28750.0,39.97,40.02,39.78,39.78,28750.0
2021-05-13 09:45:00,39.82,39.93,39.65,39.65,23760.0,39.82,39.93,39.65,39.65,23760.0
2021-05-13 09:50:00,39.66,39.88,39.63,39.85,81480.0,39.66,39.88,39.63,39.85,81480.0
2021-05-13 09:55:00,39.86,39.9,39.79,39.84,135415.0,39.86,39.9,39.79,39.84,135415.0
2021-05-13 10:00:00,39.85,39.95,39.85,39.91,40095.0,39.85,39.95,39.85,39.91,40095.0
2021-05-13 10:05:00,39.93,39.95,39.84,39.89,42300.0,39.93,39.95,39.84,39.89,42300.0
2021-05-13 10:10:00,39.88,40.02,39.86,39.99,50305.0,39.88,40.02,39.86,39.99,50305.0
2021-05-13 10:15:00,40.01,40.05,39.96,39.96,31535.0,40.01,40.05,39.96,39.96,31535.0
2021-05-13 10:20:00,39.97,40.1,39.88,40.08,47435.0,39.97,40.1,39.88,40.08,47435.0
2021-05-13 10:25:00,40.09,40.09,39.89,39.92,44345.0,40.09,40.09,39.89,39.92,44345.0
2021-05-13 10:30:00,39.93,39.96,39.85,39.9,11750.0,39.93,39.96,39.85,39.9,11750.0
2021-05-13 10:35:00,39.87,39.87,39.74,39.8,9445.0,39.87,39.87,39.74,39.8,9445.0
2021-05-13 10:40:00,39.84,39.85,39.76,39.77,28385.0,39.84,39.85,39.76,39.77,28385.0
2021-05-13 10:45:00,39.79,39.9,39.76,39.86,17000.0,39.79,39.9,39.76,39.86,17000.0
2021-05-13 10:50:00,39.86,39.99,39.86,39.99,14340.0,39.86,39.99,39.86,39.99,14340.0
2021-05-13 10:55:00,39.99,40.13,39.99,40.1,12000.0,39.99,40.13,39.99,40.1,12000.0
2021-05-13 11:00:00,40.12,40.12,39.92,39.96,13205.0,40.12,40.12,39.92,39.96,13205.0
2021-05-13 11:05:00,39.89,39.89,39.85,39.88,14555.0,39.89,39.89,39.85,39.88,14555.0
2021-05-13 11:10:00,39.88,39.96,39.84,39.91,78495.0,39.88,39.96,39.84,39.91,78495.0
2021-05-13 11:15:00,39.92,39.94,39.84,39.91,47775.0,39.92,39.94,39.84,39.91,47775.0
2021-05-13 11:20:00,39.91,39.95,39.89,39.91,33650.0,39.91,39.95,39.89,39.91,33650.0
2021-05-13 11:25:00,39.91,39.92,39.77,39.8,39380.0,39.91,39.92,39.77,39.8,39380.0
2021-05-13 11:30:00,39.81,39.97,39.81,39.95,59305.0,39.81,39.97,39.81,39.95,59305.0
2021-05-13 11:35:00,39.93,39.98,39.89,39.92,29290.0,39.93,39.98,39.89,39.92,29290.0
2021-05-13 11:40:00,39.91,39.91,39.81,39.83,30860.0,39.91,39.91,39.81,39.83,30860.0
2021-05-13 11:45:00,39.8,39.88,39.79,39.87,30005.0,39.8,39.88,39.79,39.87,30005.0
2021-05-13 11:50:00,39.87,39.88,39.8,39.81,49780.0,39.87,39.88,39.8,39.81,49780.0
2021-05-13 11:55:00,39.85,39.87,39.77,39.87,26745.0,39.85,39.87,39.77,39.87,26745.0
2021-05-13 12:00:00,39.89,40.01,39.89,39.92,20000.0,39.89,40.01,39.89,39.92,20000.0
2021-05-13 12:05:00,39.95,40.0,39.9,39.91,35380.0,39.95,40.0,39.9,39.91,35380.0
2021-05-13 12:10:00,39.93,39.95,39.88,39.91,44960.0,39.93,39.95,39.88,39.91,44960.0
2021-05-13 12:15:00,39.91,39.93,39.89,39.89,40075.0,39.91,39.93,39.89,39.89,40075.0
2021-05-13 12:20:00,39.9,39.9,39.81,39.81,29000.0,39.9,39.9,39.81,39.81,29000.0
2021-05-13 12:25:00,39.83,39.95,39.83,39.93,31120.0,39.83,39.95,39.83,39.93,31120.0
2021-05-13 12:30:00,39.92,39.97,39.9,39.94,64570.0,39.92,39.97,39.9,39.94,64570.0
2021-05-13 12:35:00,39.94,39.94,39.83,39.85,37725.0,39.94,39.94,39.83,39.85,37725.0
2021-05-13 12:40:00,39.85,39.86,39.79,39.79,25780.0,39.85,39.86,39.79,39.79,25780.0
2021-05-13 12:45:00,39.81,39.85,39.79,39.85,40640.0,39.81,39.85,39.79,39.85,40640.0
2021-05-13 12:50:00,39.85,39.87,39.75,39.78,37730.0,39.85,39.87,39.75,39.78,37730.0
2021-05-13 12:55:00,39.78,39.78,39.69,39.71,27980.0,39.78,39.78,39.69,39.71,27980.0
2021-05-13 13:00:00,39.71,39.75,39.68,39.73,47005.0,39.71,39.75,39.68,39.73,47005.0
2021-05-13 13:05:00,39.73,39.84,39.73,39.84,31500.0,39.73,39.84,39.73,39.84,31500.0
2021-05-13 13:10:00,39.84,39.95,39.84,39.95,28685.0,39.84,39.95,39.84,39.95,28685.0
2021-05-13 13:15:00,39.97,39.97,39.85,39.86,22995.0,39.97,39.97,39.85,39.86,22995.0
2021-05-13 13:20:00,39.87,39.87,39.77,39.78,26210.0,39.87,39.87,39.77,39.78,26210.0
2021-05-13 13:25:00,39.78,39.87,39.78,39.87,23710.0,39.78,39.87,39.78,39.87,23710.0
2021-05-13 13:30:00,39.86,39.9,39.7,39.7,39535.0,39.86,39.9,39.7,39.7,39535.0
2021-05-13 13:35:00,39.7,39.8,39.7,39.77,29000.0,39.7,39.8,39.7,39.77,29000.0
2021-05-13 13:40:00,39.79,39.8,39.72,39.78,27100.0,39.79,39.8,39.72,39.78,27100.0
2021-05-13 13:45:00,39.79,39.82,39.7,39.7,31055.0,39.79,39.82,39.7,39.7,31055.0
2021-05-13 13:50:00,39.71,39.8,39.69,39.79,39745.0,39.71,39.8,39.69,39.79,39745.0
2021-05-13 13:55:00,39.8,39.8,39.74,39.78,34100.0,39.8,39.8,39.74,39.78,34100.0
2021-05-13 14:00:00,39.78,39.85,39.78,39.78,50580.0,39.78,39.85,39.78,39.78,50580.0
2021-05-13 14:05:00,39.79,39.89,39.77,39.84,109240.0,39.79,39.89,39.77,39.84,109240.0
2021-05-13 14:10:00,39.87,39.87,39.79,39.81,117225.0,39.87,39.87,39.79,39.81,117225.0
2021-05-13 14:15:00,39.83,39.83,39.76,39.81,45520.0,39.83,39.83,39.76,39.81,45520.0
2021-05-13 14:20:00,39.82,39.85,39.75,39.81,72065.0,39.82,39.85,39.75,39.81,72065.0
2021-05-13 14:25:00,39.78,39.85,39.77,39.84,59085.0,39.78,39.85,39.77,39.84,59085.0
2021-05-13 14:30:00,39.85,39.85,39.79,39.82,62500.0,39.85,39.85,39.79,39.82,62500.0
2021-05-13 14:35:00,39.83,39.9,39.81,39.9,99815.0,39.83,39.9,39.81,39.9,99815.0
2021-05-13 14:40:00,39.89,39.92,39.81,39.92,86650.0,39.89,39.92,39.81,39.92,86650.0
2021-05-13 14:45:00,39.93,39.93,39.83,39.85,83260.0,39.93,39.93,39.83,39.85,83260.0
2021-05-13 14:50:00,39.84,39.86,39.8,39.82,62910.0,39.84,39.86,39.8,39.82,62910.0
2021-05-13 14:55:00,39.82,39.84,39.72,39.74,47000.0,39.82,39.84,39.72,39.74,47000.0
2021-05-13 15:00:00,39.75,39.84,39.75,39.81,42875.0,39.75,39.84,39.75,39.81,42875.0
2021-05-13 15:05:00,39.82,39.89,39.8,39.89,82170.0,39.82,39.89,39.8,39.89,82170.0
2021-05-13 15:10:00,39.89,39.89,39.82,39.85,51240.0,39.89,39.89,39.82,39.85,51240.0
2021-05-13 15:15:00,39.83,39.96,39.83,39.96,36820.0,39.83,39.96,39.83,39.96,36820.0
2021-05-13 15:20:00,39.96,40.01,39.92,39.93,71500.0,39.96,40.01,39.92,39.93,71500.0
2021-05-13 15:25:00,39.94,39.98,39.86,39.86,115365.0,39.94,39.98,39.86,39.86,115365.0
2021-05-13 15:30:00,39.86,39.95,39.86,39.91,416155.0,39.86,39.95,39.86,39.91,416155.0
2021-05-13 15:35:00,39.9,39.91,39.83,39.88,192235.0,39.9,39.91,39.83,39.88,192235.0
2021-05-13 15:40:00,39.88,39.96,39.87,39.93,181720.0,39.88,39.96,39.87,39.93,181720.0
2021-05-13 15:45:00,39.93,39.97,39.86,39.86,154165.0,39.93,39.97,39.86,39.86,154165.0
2021-05-13 15:50:00,39.84,39.85,39.73,39.74,124270.0,39.84,39.85,39.73,39.74,124270.0
2021-05-13 15:55:00,39.74,39.75,39.64,39.65,294310.0,39.74,39.75,39.64,39.65,294310.0
2021-05-14 09:30:00,39.94,40.4,39.8,40.39,97900.0,39.94,40.4,39.8,40.39,97900.0
2021-05-14 09:35:00,40.43,40.45,40.19,40.29,18600.0,40.43,40.45,40.19,40.29,18600.0
2021-05-14 09:40:00,40.37,40.42,40.06,40.07,36000.0,40.37,40.42,40.06,40.07,36000.0
2021-05-14 09:45:00,40.17,40.23,40.08,40.11,15625.0,40.17,40.23,40.08,40.11,15625.0
2021-05-14 09:50:00,40.07,40.35,40.04,40.31,27600.0,40.07,40.35,40.04,40.31,27600.0
2021-05-14 09:55:00,40.32,40.47,40.29,40.4,29880.0,40.32,40.47,40.29,40.4,29880.0
2021-05-14 10:00:00,40.4,40.54,40.4,40.53,22645.0,40.4,40.54,40.4,40.53,22645.0
2021-05-14 10:05:00,40.53,40.54,40.45,40.5,22500.0,40.53,40.54,40.45,40.5,22500.0
2021-05-14 10:10:00,40.57,40.73,40.57,40.66,28340.0,40.57,40.73,40.57,40.66,28340.0
2021-05-14 10:15:00,40.67,40.68,40.6,40.63,70490.0,40.67,40.68,40.6,40.63,70490.0
2021-05-14 10:20:00,40.63,40.64,40.54,40.64,47290.0,40.63,40.64,40.54,40.64,47290.0
2021-05-14 10:25:00,40.65,40.75,40.65,40.66,35525.0,40.65,40.75,40.65,40.66,35525.0
2021-05-14 10:30:00,40.66,40.66,40.59,40.63,23740.0,40.66,40.66,40.59,40.63,23740.0
2021-05-14 10:35:00,40.65,40.71,40.63,40.71,36995.0,40.65,40.71,40.63,40.71,36995.0
2021-05-14 10:40:00,40.7,40.7,40.59,40.6,40500.0,40.7,40.7,40.59,40.6,40500.0
2021-05-14 10:45:00,40.59,40.71,40.59,40.7,21750.0,40.59,40.71,40.59,40.7,21750.0
2021-05-14 10:50:00,40.69,40.69,40.63,40.66,41260.0,40.69,40.69,40.63,40.66,41260.0
2021-05-14 10:55:00,40.66,40.66,40.57,40.6,43440.0,40.66,40.66,40.57,40.6,43440.0
2021-05-14 11:00:00,40.62,40.65,40.61,40.64,21055.0,40.62,40.65,40.61,40.64,21055.0
2021-05-14 11:05:00,40.65,40.69,40.62,40.64,131100.0,40.65,40.69,40.62,40.64,131100.0
2021-05-14 11:10:00,40.64,40.78,40.64,40.71,154295.0,40.64,40.78,40.64,40.71,154295.0
2021-05-14 11:15:00,40.7,40.76,40.7,40.75,26555.0,40.7,40.76,40.7,40.75,26555.0
2021-05-14 11:20:00,40.76,40.8,40.69,40.69,34030.0,40.76,40.8,40.69,40.69,34030.0
2021-05-14 11:25:00,40.69,40.74,40.66,40.73,15240.0,40.69,40.74,40.66,40.73,15240.0
2021-05-14 11:30:00,40.73,40.74,40.64,40.64,23565.0,40.73,40.74,40.64,40.64,23565.0
2021-05-14 11:35:00,40.66,40.67,40.61,40.61,22980.0,40.66,40.67,40.61,40.61,22980.0
2021-05-14 11:40:00,40.63,40.63,40.55,40.56,35460.0,40.63,40.63,40.55,40.56,35460.0
2021-05-14 11:45:00,40.57,40.63,40.56,40.58,65430.0,40.57,40.63,40.56,40.58,65430.0
2021-05-14 11:50:00,40.57,40.63,40.56,40.63,23560.0,40.57,40.63,40.56,40.63,23560.0
2021-05-14 11:55:00,40.63,40.63,40.58,40.6,19000.0,40.63,40.63,40.58,40.6,19000.0
2021-05-14 12:00:00,40.6,40.61,40.56,40.6,17200.0,40.6,40.61,40.56,40.6,17200.0
2021-05-14 12:05:00,40.6,40.63,40.6,40.63,21070.0,40.6,40.63,40.6,40.63,21070.0
2021-05-14 12:10:00,40.63,40.64,40.62,40.62,38925.0,40.63,40.64,40.62,40.62,38925.0
2021-05-14 12:15:00,40.63,40.65,40.63,40.64,34490.0,40.63,40.65,40.63,40.64,34490.0
2021-05-14 12:20:00,40.65,40.67,40.63,40.65,26680.0,40.65,40.67,40.63,40.65,26680.0
2021-05-14 12:25:00,40.66,40.7,40.64,40.65,53000.0,40.66,40.7,40.64,40.65,53000.0
2021-05-14 12:30:00,40.67,40.67,40.64,40.67,41990.0,40.67,40.67,40.64,40.67,41990.0
2021-05-14 12:35:00,40.67,40.67,40.62,40.64,10070.0,40.67,40.67,40.62,40.64,10070.0
2021-05-14 12:40:00,40.62,40.65,40.62,40.63,12955.0,40.62,40.65,40.62,40.63,12955.0
2021-05-14 12:45:00,40.65,40.65,40.58,40.62,24040.0,40.65,40.65,40.58,40.62,24040.0
2021-05-14 12:50:00,40.64,40.64,40.54,40.57,14000.0,40.64,40.64,40.54,40.57,14000.0
2021-05-14 12:55:00,40.57,40.67,40.57,40.63,14000.0,40.57,40.67,40.57,40.63,14000.0
2021-05-14 13:00:00,40.63,40.64,40.59,40.62,23065.0,40.63,40.64,40.59,40.62,23065.0
2021-05-14 13:05:00,40.61,40.61,40.58,40.59,7850.0,40.61,40.61,40.58,40.59,7850.0
2021-05-14 13:10:00,40.6,40.65,40.58,40.64,13190.0,40.6,40.65,40.58,40.64,13190.0
2021-05-14 13:15:00,40.64,40.64,40.59,40.59,23250.0,40.64,40.64,40.59,40.59,23250.0
2021-05-14 13:20:00,40.59,40.61,40.57,40.57,27190.0,40.59,40.61,40.57,40.57,27190.0
2021-05-14 13:25:00,40.58,40.65,40.58,40.61,30405.0,40.58,40.65,40.58,40.61,30405.0
2021-05-14 13:30:00,40.62,40.62,40.55,40.58,14540.0,40.62,40.62,40.55,40.58,14540.0
2021-05-14 13:35:00,40.6,40.63,40.59,40.61,43245.0,40.6,40.63,40.59,40.61,43245.0
2021-05-14 13:40:00,40.62,40.63,40.56,40.56,16250.0,40.62,40.63,40.56,40.56,16250.0
2021-05-14 13:45:00,40.58,40.7,40.58,40.63,35710.0,40.58,40.7,40.58,40.63,35710.0
2021-05-14 13:50:00,40.62,40.69,40.62,40.67,33205.0,40.62,40.69,40.62,40.67,33205.0
2021-05-14 13:55:00,40.68,40.72,40.64,40.72,22000.0,40.68,40.72,40.64,40.72,22000.0
2021-05-14 14:00:00,40.74,40.74,40.66,40.73,24565.0,40.74,40.74,40.66,40.73,24565.0
2021-05-14 14:05:00,40.73,40.75,40.72,40.74,65790.0,40.73,40.75,40.72,40.74,65790.0
2021-05-14 14:10:00,40.74,40.75,40.71,40.74,37050.0,40.74,40.75,40.71,40.74,37050.0
2021-05-14 14:15:00,40.73,40.74,40.71,40.72,31500.0,40.73,40.74,40.71,40.72,31500.0
2021-05-14 14:20:00,40.73,40.84,40.72,40.83,23995.0,40.73,40.84,40.72,40.83,23995.0
2021-05-14 14:25:00,40.82,40.82,40.77,40.8,16250.0,40.82,40.82,40.77,40.8,16250.0
2021-05-14 14:30:00,40.8,40.86,40.8,40.86,7240.0,40.8,40.86,40.8,40.86,7240.0
2021-05-14 14:35:00,40.85,40.91,40.84,40.9,20145.0,40.85,40.91,40.84,40.9,20145.0
2021-05-14 14:40:00,40.91,40.93,40.88,40.89,86530.0,40.91,40.93,40.88,40.89,86530.0
2021-05-14 14:45:00,40.9,40.97,40.89,40.93,130785.0,40.9,40.97,40.89,40.93,130785.0
2021-05-14 14:50:00,40.92,41.06,40.89,41.02,114310.0,40.92,41.06,40.89,41.02,114310.0
2021-05-14 14:55:00,41.02,41.02,40.97,40.97,37190.0,41.02,41.02,40.97,40.97,37190.0
2021-05-14 15:00:00,40.97,40.98,40.95,40.97,68730.0,40.97,40.98,40.95,40.97,68730.0
2021-05-14 15:05:00,40.97,41.02,40.94,41.0,55735.0,40.97,41.02,40.94,41.0,55735.0
2021-05-14 15:10:00,41.02,41.13,41.01,41.12,61040.0,41.02,41.13,41.01,41.12,61040.0
2021-05-14 15:15:00,41.12,41.13,40.96,40.96,41965.0,41.12,41.13,40.96,40.96,41965.0
2021-05-14 15:20:00,40.95,40.98,40.95,40.95,24495.0,40.95,40.98,40.95,40.95,24495.0
2021-05-14 15:25:00,40.97,41.05,40.92,41.05,124385.0,40.97,41.05,40.92,41.05,124385.0
2021-05-14 15:30:00,41.02,41.03,40.93,40.96,49870.0,41.02,41.03,40.93,40.96,49870.0
2021-05-14 15:35:00,40.98,41.05,40.98,41.03,132665.0,40.98,41.05,40.98,41.03,132665.0
2021-05-14 15:40:00,41.02,41.08,40.92,41.03,191845.0,41.02,41.08,40.92,41.03,191845.0
2021-05-14 15:45:00,41.0,41.23,40.92,41.2,99170.0,41.0,41.23,40.92,41.2,99170.0
2021-05-14 15:50:00,41.19,41.28,41.18,41.26,115230.0,41.19,41.28,41.18,41.26,115230.0
2021-05-14 15:55:00,41.27,41.27,41.15,41.15,237650.0,41.27,41.27,41.15,41.15,237650.0
2021-05-17 09:30:00,40.76,41.0,40.67,40.87,127585.0,40.76,41.0,40.67,40.87,127585.0
2021-05-17 09:35:00,40.88,41.14,40.88,41.01,37185.0,40.88,41.14,40.88,41.01,37185.0
2021-05-17 09:40:00,41.15,41.21,41.04,41.21,17625.0,41.15,41.21,41.04,41.21,17625.0
2021-05-17 09:45:00,41.18,41.3,41.14,41.14,28500.0,41.18,41.3,41.14,41.14,28500.0
2021-05-17 09:50:00,41.09,41.11,40.92,41.0,15095.0,41.09,41.11,40.92,41.0,15095.0
2021-05-17 09:55:00,40.96,41.07,40.96,41.03,11480.0,40.96,41.07,40.96,41.03,11480.0
2021-05-17 10:00:00,40.84,40.91,40.78,40.83,13690.0,40.84,40.91,40.78,40.83,13690.0
2021-05-17 10:05:00,40.88,40.95,40.85,40.85,12000.0,40.88,40.95,40.85,40.85,12000.0
2021-05-17 10:10:00,40.9,40.97,40.83,40.92,15815.0,40.9,40.97,40.83,40.92,15815.0
2021-05-17 10:15:00,40.91,41.05,40.79,41.02,15220.0,40.91,41.05,40.79,41.02,15220.0
2021-05-17 10:20:00,41.03,41.17,41.03,41.07,13720.0,41.03,41.17,41.03,41.07,13720.0
2021-05-17 10:25:00,41.04,41.07,40.95,40.95,21500.0,41.04,41.07,40.95,40.95,21500.0
2021-05-17 10:30:00,40.97,40.97,40.82,40.87,19555.0,40.97,40.97,40.82,40.87,19555.0
2021-05-17 10:35:00,40.88,41.01,40.88,40.98,30050.0,40.88,41.01,40.88,40.98,30050.0
2021-05-17 10:40:00,40.97,41.05,40.95,40.96,37250.0,40.97,41.05,40.95,40.96,37250.0
2021-05-17 10:45:00,40.96,40.99,40.85,40.91,29320.0,40.96,40.99,40.85,40.91,29320.0
2021-05-17 10:50:00,40.92,41.06,40.88,40.97,56600.0,40.92,41.06,40.88,40.97,56600.0
2021-05-17 10:55:00,41.02,41.02,40.93,40.97,25750.0,41.02,41.02,40.93,40.97,25750.0
2021-05-17 11:00:00,40.98,41.04,40.95,41.01,25160.0,40.98,41.04,40.95,41.01,25160.0
2021-05-17 11:05:00,41.01,41.1,40.97,40.98,55055.0,41.01,41.1,40.97,40.98,55055.0
2021-05-17 11:10:00,40.97,40.97,40.87,40.95,63500.0,40.97,40.97,40.87,40.95,63500.0
2021-05-17 11:15:00,40.96,40.96,40.85,40.85,35680.0,40.96,40.96,40.85,40.85,35680.0
2021-05-17 11:20:00,40.88,40.97,40.88,40.93,51445.0,40.88,40.97,40.88,40.93,51445.0
2021-05-17 11:25:00,40.91,40.93,40.82,40.82,26995.0,40.91,40.93,40.82,40.82,26995.0
2021-05-17 11:30:00,40.83,40.84,40.77,40.81,17685.0,40.83,40.84,40.77,40.81,17685.0
2021-05-17 11:35:00,40.81,40.82,40.7,40.7,43265.0,40.81,40.82,40.7,40.7,43265.0
2021-05-17 11:40:00,40.7,40.74,40.69,40.74,27365.0,40.7,40.74,40.69,40.74,27365.0
2021-05-17 11:45:00,40.73,40.75,40.66,40.68,26785.0,40.73,40.75,40.66,40.68,26785.0
2021-05-17 11:50:00,40.69,40.69,40.61,40.61,23635.0,40.69,40.69,40.61,40.61,23635.0
2021-05-17 11:55:00,40.61,40.67,40.57,40.59,54880.0,40.61,40.67,40.57,40.59,54880.0
2021-05-17 12:00:00,40.56,40.63,40.51,40.62,20555.0,40.56,40.63,40.51,40.62,20555.0
2021-05-17 12:05:00,40.61,40.69,40.6,40.66,41210.0,40.61,40.69,40.6,40.66,41210.0
2021-05-17 12:10:00,40.72,40.72,40.62,40.64,19000.0,40.72,40.72,40.62,40.64,19000.0
2021-05-17 12:15:00,40.6,40.69,40.6,40.67,21760.0,40.6,40.69,40.6,40.67,21760.0
2021-05-17 12:20:00,40.66,40.73,40.66,40.73,15720.0,40.66,40.73,40.66,40.73,15720.0
2021-05-17 12:25:00,40.73,40.73,40.64,40.68,12995.0,40.73,40.73,40.64,40.68,12995.0
2021-05-17 12:30:00,40.66,40.72,40.63,40.72,25840.0,40.66,40.72,40.63,40.72,25840.0
2021-05-17 12:35:00,40.73,40.73,40.66,40.73,30365.0,40.73,40.73,40.66,40.73,30365.0
2021-05-17 12:40:00,40.71,40.8,40.71,40.78,26430.0,40.71,40.8,40.71,40.78,26430.0
2021-05-17 12:45:00,40.8,40.8,40.7,40.7,27745.0,40.8,40.8,40.7,40.7,27745.0
2021-05-17 12:50:00,40.69,40.72,40.61,40.63,9790.0,40.69,40.72,40.61,40.63,9790.0
2021-05-17 12:55:00,40.62,40.63,40.58,40.6,18345.0,40.62,40.63,40.58,40.6,18345.0
2021-05-17 13:00:00,40.59,40.68,40.59,40.67,10700.0,40.59,40.68,40.59,40.67,10700.0
2021-05-17 13:05:00,40.63,40.63,40.6,40.61,9785.0,40.63,40.63,40.6,40.61,9785.0
2021-05-17 13:10:00,40.59,40.59,40.49,40.53,23770.0,40.59,40.59,40.49,40.53,23770.0
2021-05-17 13:15:00,40.49,40.5,40.46,40.47,9700.0,40.49,40.5,40.46,40.47,9700.0
2021-05-17 13:20:00,40.47,40.47,40.43,40.44,24160.0,40.47,40.47,40.43,40.44,24160.0
2021-05-17 13:25:00,40.43,40.45,40.42,40.44,13770.0,40.43,40.45,40.42,40.44,13770.0
2021-05-17 13:30:00,40.43,40.44,40.35,40.41,34420.0,40.43,40.44,40.35,40.41,34420.0
2021-05-17 13:35:00,40.42,40.46,40.34,40.39,38260.0,40.42,40.46,40.34,40.39,38260.0
2021-05-17 13:40:00,40.38,40.38,40.3,40.31,13900.0,40.38,40.38,40.3,40.31,13900.0
2021-05-17 13:45:00,40.31,40.43,40.31,40.4,30830.0,40.31,40.43,40.31,40.4,30830.0
2021-05-17 13:50:00,40.38,40.38,40.35,40.36,13365.0,40.38,40.38,40.35,40.36,13365.0
2021-05-17 13:55:00,40.37,40.44,40.36,40.36,23790.0,40.37,40.44,40.36,40.36,23790.0
2021-05-17 14:00:00,40.35,40.45,40.35,40.43,27485.0,40.35,40.45,40.35,40.43,27485.0
2021-05-17 14:05:00,40.42,40.47,40.4,40.46,27025.0,40.42,40.47,40.4,40.46,27025.0
2021-05-17 14:10:00,40.48,40.52,40.46,40.48,12625.0,40.48,40.52,40.46,40.48,12625.0
2021-05-17 14:15:00,40.48,40.52,40.48,40.49,26170.0,40.48,40.52,40.48,40.49,26170.0
2021-05-17 14:20:00,40.5,40.54,40.49,40.5,10295.0,40.5,40.54,40.49,40.5,10295.0
2021-05-17 14:25:00,40.5,40.6,40.5,40.56,24050.0,40.5,40.6,40.5,40.56,24050.0
2021-05-17 14:30:00,40.56,40.62,40.54,40.59,14315.0,40.56,40.62,40.54,40.59,14315.0
2021-05-17 14:35:00,40.59,40.62,40.55,40.55,15265.0,40.59,40.62,40.55,40.55,15265.0
2021-05-17 14:40:00,40.55,40.61,40.55,40.61,16410.0,40.55,40.61,40.55,40.61,16410.0
2021-05-17 14:45:00,40.6,40.65,40.58,40.62,25940.0,40.6,40.65,40.58,40.62,25940.0
2021-05-17 14:50:00,40.64,40.71,40.61,40.71,22470.0,40.64,40.71,40.61,40.71,22470.0
2021-05-17 14:55:00,40.7,40.72,40.51,40.67,102320.0,40.7,40.72,40.51,40.67,102320.0
2021-05-17 15:00:00,40.67,40.7,40.65,40.69,23590.0,40.67,40.7,40.65,40.69,23590.0
2021-05-17 15:05:00,40.69,40.74,40.69,40.73,16660.0,40.69,40.74,40.69,40.73,16660.0
2021-05-17 15:10:00,40.75,40.78,40.74,40.77,20565.0,40.75,40.78,40.74,40.77,20565.0
2021-05-17 15:15:00,40.77,40.81,40.75,40.8,26460.0,40.77,40.81,40.75,40.8,26460.0
2021-05-17 15:20:00,40.79,40.79,40.72,40.73,15550.0,40.79,40.79,40.72,40.73,15550.0
2021-05-17 15:25:00,40.73,40.73,40.68,40.72,18085.0,40.73,40.73,40.68,40.72,18085.0
2021-05-17 15:30:00,40.73,40.78,40.73,40.76,34385.0,40.73,40.78,40.73,40.76,34385.0
2021-05-17 15:35:00,40.77,40.81,40.75,40.81,26780.0,40.77,40.81,40.75,40.81,26780.0
2021-05-17 15:40:00,40.8,40.86,40.8,40.84,50275.0,40.8,40.86,40.8,40.84,50275.0
2021-05-17 15:45:00,40.84,40.87,40.81,40.81,26385.0,40.84,40.87,40.81,40.81,26385.0
2021-05-17 15:50:00,40.81,40.89,40.81,40.87,66750.0,40.81,40.89,40.81,40.87,66750.0
2021-05-17 15:55:00,40.88,40.89,40.8,40.87,106300.0,40.88,40.89,40.8,40.87,106300.0
2021-05-18 09:30:00,40.85,41.05,40.78,41.05,108715.0,40.85,41.05,40.78,41.05,108715.0
2021-05-18 09:35:00,40.94,40.99,40.8,40.99,50240.0,40.94,40.99,40.8,40.99,50240.0
2021-05-18 09:40:00,40.99,41.17,40.99,41.08,33680.0,40.99,41.17,40.99,41.08,33680.0
2021-05-18 09:45:00,41.04,41.28,41.04,41.23,44985.0,41.04,41.28,41.04,41.23,44985.0
2021-05-18 09:50:00,41.21,41.36,41.16,41.36,26285.0,41.21,41.36,41.16,41.36,26285.0
2021-05-18 09:55:00,41.36,41.48,41.33,41.46,28670.0,41.36,41.48,41.33,41.46,28670.0
2021-05-18 10:00:00,41.47,41.55,41.35,41.35,41280.0,41.47,41.55,41.35,41.35,41280.0
2021-05-18 10:05:00,41.33,41.35,41.21,41.23,15295.0,41.33,41.35,41.21,41.23,15295.0
2021-05-18 10:10:00,41.21,41.26,41.16,41.21,46720.0,41.21,41.26,41.16,41.21,46720.0
2021-05-18 10:15:00,41.22,41.29,41.2,41.26,34630.0,41.22,41.29,41.2,41.26,34630.0
2021-05-18 10:20:00,41.28,41.33,41.14,41.14,29625.0,41.28,41.33,41.14,41.14,29625.0
2021-05-18 10:25:00,41.16,41.28,41.16,41.27,43560.0,41.16,41.28,41.16,41.27,43560.0
2021-05-18 10:30:00,41.24,41.26,41.2,41.23,27250.0,41.24,41.26,41.2,41.23,27250.0
2021-05-18 10:35:00,41.26,41.35,41.26,41.35,19825.0,41.26,41.35,41.26,41.35,19825.0
2021-05-18 10:40:00,41.36,41.36,41.24,41.31,28315.0,41.36,41.36,41.24,41.31,28315.0
2021-05-18 10:45:00,41.32,41.37,41.31,41.37,22270.0,41.32,41.37,41.31,41.37,22270.0
2021-05-18 10:50:00,41.38,41.39,41.28,41.28,35695.0,41.38,41.39,41.28,41.28,35695.0
2021-05-18 10:55:00,41.29,41.4,41.29,41.39,33750.0,41.29,41.4,41.29,41.39,33750.0
2021-05-18 11:00:00,41.39,41.4,41.36,41.38,13090.0,41.39,41.4,41.36,41.38,13090.0
2021-05-18 11:05:00,41.38,41.44,41.38,41.38,22705.0,41.38,41.44,41.38,41.38,22705.0
2021-05-18 11:10:00,41.37,41.41,41.35,41.41,15670.0,41.37,41.41,41.35,41.41,15670.0
2021-05-18 11:15:00,41.42,41.45,41.4,41.45,14060.0,41.42,41.45,41.4,41.45,14060.0
2021-05-18 11:20:00,41.45,41.45,41.33,41.33,29965.0,41.45,41.45,41.33,41.33,29965.0
2021-05-18 11:25:00,41.31,41.36,41.31,41.34,21710.0,41.31,41.36,41.31,41.34,21710.0
2021-05-18 11:30:00,41.33,41.33,41.18,41.18,13025.0,41.33,41.33,41.18,41.18,13025.0
2021-05-18 11:35:00,41.16,41.22,41.12,41.22,40925.0,41.16,41.22,41.12,41.22,40925.0
2021-05-18 11:40:00,41.22,41.25,41.17,41.2,9805.0,41.22,41.25,41.17,41.2,9805.0
2021-05-18 11:45:00,41.23,41.23,41.13,41.16,38475.0,41.23,41.23,41.13,41.16,38475.0
2021-05-18 11:50:00,41.18,41.2,41.14,41.14,12430.0,41.18,41.2,41.14,41.14,12430.0
2021-05-18 11:55:00,41.13,41.14,41.09,41.1,17095.0,41.13,41.14,41.09,41.1,17095.0
2021-05-18 12:00:00,41.11,41.17,41.11,41.15,20915.0,41.11,41.17,41.11,41.15,20915.0
2021-05-18 12:05:00,41.15,41.2,41.13,41.18,17225.0,41.15,41.2,41.13,41.18,17225.0
2021-05-18 12:10:00,41.18,41.26,41.17,41.23,27855.0,41.18,41.26,41.17,41.23,27855.0
2021-05-18 12:15:00,41.26,41.27,41.22,41.22,10250.0,41.26,41.27,41.22,41.22,10250.0
2021-05-18 12:20:00,41.23,41.28,41.22,41.27,11140.0,41.23,41.28,41.22,41.27,11140.0
2021-05-18 12:25:00,41.28,41.34,41.28,41.32,16295.0,41.28,41.34,41.28,41.32,16295.0
2021-05-18 12:30:00,41.32,41.35,41.32,41.33,8625.0,41.32,41.35,41.32,41.33,8625.0
2021-05-18 12:35:00,41.32,41.33,41.27,41.28,14775.0,41.32,41.33,41.27,41.28,14775.0
2021-05-18 12:40:00,41.29,41.31,41.27,41.31,15740.0,41.29,41.31,41.27,41.31,15740.0
2021-05-18 12:45:00,41.29,41.32,41.29,41.32,8825.0,41.29,41.32,41.29,41.32,8825.0
2021-05-18 12:50:00,41.29,41.34,41.29,41.33,12320.0,41.29,41.34,41.29,41.33,12320.0
2021-05-18 12:55:00,41.34,41.37,41.3,41.32,23720.0,41.34,41.37,41.3,41.32,23720.0
2021-05-18 13:00:00,41.33,41.38,41.32,41.35,25095.0,41.33,41.38,41.32,41.35,25095.0
2021-05-18 13:05:00,41.34,41.4,41.3,41.4,18590.0,41.34,41.4,41.3,41.4,18590.0
2021-05-18 13:10:00,41.41,41.46,41.39,41.46,24500.0,41.41,41.46,41.39,41.46,24500.0
2021-05-18 13:15:00,41.46,41.47,41.43,41.44,24000.0,41.46,41.47,41.43,41.44,24000.0
2021-05-18 13:20:00,41.45,41.51,41.44,41.47,31345.0,41.45,41.51,41.44,41.47,31345.0
2021-05-18 13:25:00,41.46,41.52,41.44,41.5,29475.0,41.46,41.52,41.44,41.5,29475.0
2021-05-18 13:30:00,41.5,41.5,41.45,41.45,22965.0,41.5,41.5,41.45,41.45,22965.0
2021-05-18 13:35:00,41.47,41.53,41.46,41.49,26000.0,41.47,41.53,41.46,41.49,26000.0
2021-05-18 13:40:00,41.5,41.54,41.49,41.5,25160.0,41.5,41.54,41.49,41.5,25160.0
2021-05-18 13:45:00,41.5,41.54,41.47,41.51,21000.0,41.5,41.54,41.47,41.51,21000.0
2021-05-18 13:50:00,41.51,41.53,41.47,41.47,31210.0,41.51,41.53,41.47,41.47,31210.0
2021-05-18 13:55:00,41.48,41.51,41.46,41.51,28555.0,41.48,41.51,41.46,41.51,28555.0
2021-05-18 14:00:00,41.52,41.53,41.45,41.46,33370.0,41.52,41.53,41.45,41.46,33370.0
2021-05-18 14:05:00,41.46,41.51,41.46,41.48,33610.0,41.46,41.51,41.46,41.48,33610.0
2021-05-18 14:10:00,41.47,41.54,41.45,41.53,41525.0,41.47,41.54,41.45,41.53,41525.0
2021-05-18 14:15:00,41.53,41.6,41.51,41.52,35095.0,41.53,41.6,41.51,41.52,35095.0
2021-05-18 14:20:00,41.51,41.55,41.4,41.4,32620.0,41.51,41.55,41.4,41.4,32620.0
2021-05-18 14:25:00,41.39,41.43,41.38,41.38,21505.0,41.39,41.43,41.38,41.38,21505.0
2021-05-18 14:30:00,41.38,41.38,41.25,41.25,17295.0,41.38,41.38,41.25,41.25,17295.0
2021-05-18 14:35:00,41.25,41.29,41.24,41.24,11875.0,41.25,41.29,41.24,41.24,11875.0
2021-05-18 14:40:00,41.24,41.25,41.15,41.15,32835.0,41.24,41.25,41.15,41.15,32835.0
2021-05-18 14:45:00,41.11,41.14,41.08,41.12,18110.0,41.11,41.14,41.08,41.12,18110.0
2021-05-18 14:50:00,41.14,41.18,41.13,41.14,14640.0,41.14,41.18,41.13,41.14,14640.0
2021-05-18 14:55:00,41.14,41.21,41.09,41.19,11715.0,41.14,41.21,41.09,41.19,11715.0
2021-05-18 15:00:00,41.19,41.2,41.15,41.17,11855.0,41.19,41.2,41.15,41.17,11855.0
2021-05-18 15:05:00,41.15,41.16,41.14,41.15,13830.0,41.15,41.16,41.14,41.15,13830.0
2021-05-18 15:10:00,41.14,41.16,41.04,41.04,24185.0,41.14,41.16,41.04,41.04,24185.0
2021-05-18 15:15:00,41.04,41.11,41.01,41.11,31565.0,41.04,41.11,41.01,41.11,31565.0
2021-05-18 15:20:00,41.11,41.18,41.11,41.14,33495.0,41.11,41.18,41.11,41.14,33495.0
2021-05-18 15:25:00,41.13,41.15,41.11,41.11,37915.0,41.13,41.15,41.11,41.11,37915.0
2021-05-18 15:30:00,41.12,41.15,41.1,41.11,48370.0,41.12,41.15,41.1,41.11,48370.0
2021-05-18 15:35:00,41.1,41.1,41.01,41.02,43320.0,41.1,41.1,41.01,41.02,43320.0
2021-05-18 15:40:00,41.04,41.11,41.04,41.11,58070.0,41.04,41.11,41.04,41.11,58070.0
2021-05-18 15:45:00,41.11,41.11,40.97,40.99,52685.0,41.11,41.11,40.97,40.99,52685.0
2021-05-18 15:50:00,40.96,40.97,40.87,40.87,93690.0,40.96,40.97,40.87,40.87,93690.0
2021-05-18 15:55:00,40.87,40.94,40.85,40.85,129820.0,40.87,40.94,40.85,40.85,129820.0
2021-05-19 09:30:00,40.21,40.63,40.05,40.63,86055.0,40.21,40.63,40.05,40.63,86055.0
2021-05-19 09:35:00,40.57,40.76,40.5,40.63,42875.0,40.57,40.76,40.5,40.63,42875.0
2021-05-19 09:40:00,40.62,40.78,40.51,40.73,20080.0,40.62,40.78,40.51,40.73,20080.0
2021-05-19 09:45:00,40.75,40.94,40.73,40.84,28815.0,40.75,40.94,40.73,40.84,28815.0
2021-05-19 09:50:00,40.85,40.98,40.82,40.92,26000.0,40.85,40.98,40.82,40.92,26000.0
2021-05-19 09:55:00,40.85,40.93,40.75,40.91,23180.0,40.85,40.93,40.75,40.91,23180.0
2021-05-19 10:00:00,40.91,40.99,40.63,40.64,42070.0,40.91,40.99,40.63,40.64,42070.0
2021-05-19 10:05:00,40.64,40.8,40.62,40.73,32180.0,40.64,40.8,40.62,40.73,32180.0
2021-05-19 10:10:00,40.72,40.84,40.7,40.71,39035.0,40.72,40.84,40.7,40.71,39035.0
2021-05-19 10:15:00,40.68,40.78,40.59,40.78,65470.0,40.68,40.78,40.59,40.78,65470.0
2021-05-19 10:20:00,40.73,40.8,40.66,40.8,29250.0,40.73,40.8,40.66,40.8,29250.0
2021-05-19 10:25:00,40.8,40.94,40.78,40.8,20360.0,40.8,40.94,40.78,40.8,20360.0
2021-05-19 10:30:00,40.75,40.83,40.61,40.64,25100.0,40.75,40.83,40.61,40.64,25100.0
2021-05-19 10:35:00,40.69,40.73,40.61,40.66,24560.0,40.69,40.73,40.61,40.66,24560.0
2021-05-19 10:40:00,40.66,40.84,40.66,40.84,15530.0,40.66,40.84,40.66,40.84,15530.0
2021-05-19 10:45:00,40.84,40.94,40.84,40.92,20830.0,40.84,40.94,40.84,40.92,20830.0
2021-05-19 10:50:00,40.87,41.01,40.84,40.97,16435.0,40.87,41.01,40.84,40.97,16435.0
2021-05-19 10:55:00,40.94,40.99,40.9,40.91,24865.0,40.94,40.99,40.9,40.91,24865.0
2021-05-19 11:00:00,40.91,40.91,40.77,40.77,18100.0,40.91,40.91,40.77,40.77,18100.0
2021-05-19 11:05:00,40.78,40.95,40.75,40.95,22950.0,40.78,40.95,40.75,40.95,22950.0
2021-05-19 11:10:00,40.93,40.96,40.9,40.93,31005.0,40.93,40.96,40.9,40.93,31005.0
2021-05-19 11:15:00,40.96,40.99,40.86,40.92,27460.0,40.96,40.99,40.86,40.92,27460.0
2021-05-19 11:20:00,40.93,41.02,40.93,40.98,25935.0,40.93,41.02,40.93,40.98,25935.0
2021-05-19 11:25:00,40.96,40.98,40.92,40.93,22550.0,40.96,40.98,40.92,40.93,22550.0
2021-05-19 11:30:00,40.93,40.98,40.87,40.97,14510.0,40.93,40.98,40.87,40.97,14510.0
2021-05-19 11:35:00,40.98,41.02,40.94,41.01,27480.0,40.98,41.02,40.94,41.01,27480.0
2021-05-19 11:40:00,41.04,41.04,40.91,40.94,7115.0,41.04,41.04,40.91,40.94,7115.0
2021-05-19 11:45:00,40.98,40.98,40.89,40.92,20505.0,40.98,40.98,40.89,40.92,20505.0
2021-05-19 11:50:00,40.91,40.93,40.85,40.85,12030.0,40.91,40.93,40.85,40.85,12030.0
2021-05-19 11:55:00,40.9,41.0,40.9,40.93,17520.0,40.9,41.0,40.9,40.93,17520.0
2021-05-19 12:00:00,40.96,40.98,40.91,40.98,15000.0,40.96,40.98,40.91,40.98,15000.0
2021-05-19 12:05:00,41.0,41.0,40.95,40.97,16160.0,41.0,41.0,40.95,40.97,16160.0
2021-05-19 12:10:00,40.99,41.05,40.98,41.05,17855.0,40.99,41.05,40.98,41.05,17855.0
2021-05-19 12:15:00,41.05,41.15,41.05,41.15,21860.0,41.05,41.15,41.05,41.15,21860.0
2021-05-19 12:20:00,41.15,41.15,41.1,41.12,24660.0,41.15,41.15,41.1,41.12,24660.0
2021-05-19 12:25:00,41.1,41.12,41.04,41.07,20725.0,41.1,41.12,41.04,41.07,20725.0
2021-05-19 12:30:00,41.05,41.11,41.04,41.05,14585.0,41.05,41.11,41.04,41.05,14585.0
2021-05-19 12:35:00,41.09,41.09,41.0,41.02,18575.0,41.09,41.09,41.0,41.02,18575.0
2021-05-19 12:40:00,41.0,41.1,40.99,41.04,15200.0,41.0,41.1,40.99,41.04,15200.0
2021-05-19 12:45:00,41.04,41.09,41.01,41.01,13000.0,41.04,41.09,41.01,41.01,13000.0
2021-05-19 12:50:00,41.01,41.01,40.97,41.01,6000.0,41.01,41.01,40.97,41.01,6000.0
2021-05-19 12:55:00,41.01,41.08,41.01,41.06,18220.0,41.01,41.08,41.01,41.06,18220.0
2021-05-19 13:00:00,41.06,41.2,41.06,41.17,74875.0,41.06,41.2,41.06,41.17,74875.0
2021-05-19 13:05:00,41.17,41.26,41.16,41.21,37650.0,41.17,41.26,41.16,41.21,37650.0
2021-05-19 13:10:00,41.21,41.27,41.21,41.26,36105.0,41.21,41.27,41.21,41.26,36105.0
2021-05-19 13:15:00,41.28,41.28,41.22,41.23,13000.0,41.28,41.28,41.22,41.23,13000.0
2021-05-19 13:20:00,41.2,41.2,41.16,41.17,9500.0,41.2,41.2,41.16,41.17,9500.0
2021-05-19 13:25:00,41.18,41.19,41.17,41.19,6855.0,41.18,41.19,41.17,41.19,6855.0
2021-05-19 13:30:00,41.2,41.2,41.12,41.12,23360.0,41.2,41.2,41.12,41.12,23360.0
2021-05-19 13:35:00,41.13,41.18,41.1,41.16,20050.0,41.13,41.18,41.1,41.16,20050.0
2021-05-19 13:40:00,41.19,41.19,41.12,41.14,10500.0,41.19,41.19,41.12,41.14,10500.0
2021-05-19 13:45:00,41.14,41.18,41.12,41.15,13200.0,41.14,41.18,41.12,41.15,13200.0
2021-05-19 13:50:00,41.16,41.28,41.16,41.25,20280.0,41.16,41.28,41.16,41.25,20280.0
2021-05-19 13:55:00,41.2,41.21,41.18,41.18,9900.0,41.2,41.21,41.18,41.18,9900.0
2021-05-19 14:00:00,41.15,41.26,41.08,41.08,23500.0,41.15,41.26,41.08,41.08,23500.0
2021-05-19 14:05:00,40.95,41.12,40.93,41.12,54670.0,40.95,41.12,40.93,41.12,54670.0
2021-05-19 14:10:00,41.16,41.16,41.06,41.15,16910.0,41.16,41.16,41.06,41.15,16910.0
2021-05-19 14:15:00,41.11,41.15,41.05,41.14,18865.0,41.11,41.15,41.05,41.14,18865.0
2021-05-19 14:20:00,41.16,41.45,41.16,41.43,20905.0,41.16,41.45,41.16,41.43,20905.0
2021-05-19 14:25:00,41.42,41.45,41.38,41.45,17750.0,41.42,41.45,41.38,41.45,17750.0
2021-05-19 14:30:00,41.44,41.51,41.37,41.41,26055.0,41.44,41.51,41.37,41.41,26055.0
2021-05-19 14:35:00,41.4,41.45,41.31,41.31,21995.0,41.4,41.45,41.31,41.31,21995.0
2021-05-19 14:40:00,41.32,41.38,41.28,41.32,21025.0,41.32,41.38,41.28,41.32,21025.0
2021-05-19 14:45:00,41.31,41.31,41.26,41.27,18800.0,41.31,41.31,41.26,41.27,18800.0
2021-05-19 14:50:00,41.28,41.31,41.27,41.28,21590.0,41.28,41.31,41.27,41.28,21590.0
2021-05-19 14:55:00,41.27,41.36,41.26,41.27,26135.0,41.27,41.36,41.26,41.27,26135.0
2021-05-19 15:00:00,41.25,41.26,41.16,41.18,66660.0,41.25,41.26,41.16,41.18,66660.0
2021-05-19 15:05:00,41.2,41.25,41.18,41.19,18795.0,41.2,41.25,41.18,41.19,18795.0
2021-05-19 15:10:00,41.18,41.31,41.18,41.26,19940.0,41.18,41.31,41.18,41.26,19940.0
2021-05-19 15:15:00,41.26,41.27,41.22,41.22,22990.0,41.26,41.27,41.22,41.22,22990.0
2021-05-19 15:20:00,41.21,41.27,41.18,41.26,22510.0,41.21,41.27,41.18,41.26,22510.0
2021-05-19 15:25:00,41.27,41.39,41.25,41.36,28535.0,41.27,41.39,41.25,41.36,28535.0
2021-05-19 15:30:00,41.35,41.36,41.29,41.35,44615.0,41.35,41.36,41.29,41.35,44615.0
2021-05-19 15:35:00,41.37,41.37,41.31,41.34,20315.0,41.37,41.37,41.31,41.34,20315.0
2021-05-19 15:40:00,41.33,41.35,41.29,41.3,46100.0,41.33,41.35,41.29,41.3,46100.0
2021-05-19 15:45:00,41.29,41.29,41.19,41.21,121835.0,41.29,41.29,41.19,41.21,121835.0
2021-05-19 15:50:00,41.2,41.39,41.16,41.39,176850.0,41.2,41.39,41.16,41.39,176850.0
2021-05-19 15:55:00,41.38,41.56,41.38,41.55,348935.0,41.38,41.56,41.38,41.55,348935.0
2021-05-20 09:30:00,41.6,42.09,41.6,42.07,176225.0,41.6,42.09,41.6,42.07,176225.0
2021-05-20 09:35:00,42.12,42.37,42.06,42.35,60190.0,42.12,42.37,42.06,42.35,60190.0
2021-05-20 09:40:00,42.38,42.41,42.19,42.28,75000.0,42.38,42.41,42.19,42.28,75000.0
2021-05-20 09:45:00,42.34,42.4,42.2,42.32,31400.0,42.34,42.4,42.2,42.32,31400.0
2021-05-20 09:50:00,42.33,42.36,42.24,42.29,23770.0,42.33,42.36,42.24,42.29,23770.0
2021-05-20 09:55:00,42.26,42.44,42.23,42.44,30060.0,42.26,42.44,42.23,42.44,30060.0
2021-05-20 10:00:00,42.44,42.59,42.44,42.58,35420.0,42.44,42.59,42.44,42.58,35420.0
2021-05-20 10:05:00,42.59,42.64,42.43,42.46,49535.0,42.59,42.64,42.43,42.46,49535.0
2021-05-20 10:10:00,42.54,42.57,42.44,42.51,37195.0,42.54,42.57,42.44,42.51,37195.0
2021-05-20 10:15:00,42.53,42.62,42.52,42.56,21885.0,42.53,42.62,42.52,42.56,21885.0
2021-05-20 10:20:00,42.55,42.6,42.46,42.49,24370.0,42.55,42.6,42.46,42.49,24370.0
2021-05-20 10:25:00,42.44,42.59,42.43,42.58,22115.0,42.44,42.59,42.43,42.58,22115.0
2021-05-20 10:30:00,42.57,42.6,42.49,42.56,84325.0,42.57,42.6,42.49,42.56,84325.0
2021-05-20 10:35:00,42.53,42.53,42.39,42.39,23340.0,42.53,42.53,42.39,42.39,23340.0
2021-05-20 10:40:00,42.44,42.49,42.41,42.47,31020.0,42.44,42.49,42.41,42.47,31020.0
2021-05-20 10:45:00,42.48,42.52,42.44,42.5,16155.0,42.48,42.52,42.44,42.5,16155.0
2021-05-20 10:50:00,42.51,42.55,42.46,42.51,85110.0,42.51,42.55,42.46,42.51,85110.0
2021-05-20 10:55:00,42.5,42.63,42.5,42.61,84615.0,42.5,42.63,42.5,42.61,84615.0
2021-05-20 11:00:00,42.6,42.6,42.41,42.43,24565.0,42.6,42.6,42.41,42.43,24565.0
2021-05-20 11:05:00,42.41,42.44,42.27,42.3,25920.0,42.41,42.44,42.27,42.3,25920.0
2021-05-20 11:10:00,42.3,42.38,42.25,42.3,13830.0,42.3,42.38,42.25,42.3,13830.0
2021-05-20 11:15:00,42.3,42.44,42.28,42.44,27785.0,42.3,42.44,42.28,42.44,27785.0
2021-05-20 11:20:00,42.44,42.45,42.38,42.41,94760.0,42.44,42.45,42.38,42.41,94760.0
2021-05-20 11:25:00,42.38,42.4,42.35,42.39,12695.0,42.38,42.4,42.35,42.39,12695.0
2021-05-20 11:30:00,42.37,42.41,42.37,42.39,14410.0,42.37,42.41,42.37,42.39,14410.0
2021-05-20 11:35:00,42.41,42.42,42.34,42.38,14875.0,42.41,42.42,42.34,42.38,14875.0
2021-05-20 11:40:00,42.38,42.43,42.35,42.39,10825.0,42.38,42.43,42.35,42.39,10825.0
2021-05-20 11:45:00,42.4,42.45,42.38,42.41,17500.0,42.4,42.45,42.38,42.41,17500.0
2021-05-20 11:50:00,42.44,42.47,42.39,42.39,18355.0,42.44,42.47,42.39,42.39,18355.0
2021-05-20 11:55:00,42.41,42.41,42.31,42.33,11720.0,42.41,42.41,42.31,42.33,11720.0
2021-05-20 12:00:00,42.34,42.34,42.28,42.3,24195.0,42.34,42.34,42.28,42.3,24195.0
2021-05-20 12:05:00,42.32,42.34,42.3,42.34,6000.0,42.32,42.34,42.3,42.34,6000.0
2021-05-20 12:10:00,42.31,42.32,42.28,42.31,27520.0,42.31,42.32,42.28,42.31,27520.0
2021-05-20 12:15:00,42.34,42.36,42.3,42.31,15495.0,42.34,42.36,42.3,42.31,15495.0
2021-05-20 12:20:00,42.32,42.36,42.29,42.36,50470.0,42.32,42.36,42.29,42.36,50470.0
2021-05-20 12:25:00,42.38,42.38,42.32,42.32,13000.0,42.38,42.38,42.32,42.32,13000.0
2021-05-20 12:30:00,42.37,42.4,42.34,42.37,4425.0,42.37,42.4,42.34,42.37,4425.0
2021-05-20 12:35:00,42.38,42.38,42.3,42.34,31500.0,42.38,42.38,42.3,42.34,31500.0
2021-05-20 12:40:00,42.35,42.35,42.29,42.32,25995.0,42.35,42.35,42.29,42.32,25995.0
2021-05-20 12:45:00,42.32,42.38,42.3,42.37,11280.0,42.32,42.38,42.3,42.37,11280.0
2021-05-20 12:50:00,42.38,42.4,42.36,42.38,9090.0,42.38,42.4,42.36,42.38,9090.0
2021-05-20 12:55:00,42.36,42.38,42.31,42.36,18180.0,42.36,42.38,42.31,42.36,18180.0
2021-05-20 13:00:00,42.34,42.36,42.31,42.32,15180.0,42.34,42.36,42.31,42.32,15180.0
2021-05-20 13:05:00,42.34,42.35,42.3,42.33,23715.0,42.34,42.35,42.3,42.33,23715.0
2021-05-20 13:10:00,42.33,42.37,42.31,42.31,10250.0,42.33,42.37,42.31,42.31,10250.0
2021-05-20 13:15:00,42.32,42.36,42.32,42.36,13260.0,42.32,42.36,42.32,42.36,13260.0
2021-05-20 13:20:00,42.38,42.4,42.35,42.37,16000.0,42.38,42.4,42.35,42.37,16000.0
2021-05-20 13:25:00,42.38,42.39,42.36,42.36,9525.0,42.38,42.39,42.36,42.36,9525.0
2021-05-20 13:30:00,42.38,42.46,42.37,42.44,75070.0,42.38,42.46,42.37,42.44,75070.0
2021-05-20 13:35:00,42.42,42.46,42.34,42.35,20020.0,42.42,42.46,42.34,42.35,20020.0
2021-05-20 13:40:00,42.37,42.38,42.33,42.35,13820.0,42.37,42.38,42.33,42.35,13820.0
2021-05-20 13:45:00,42.35,42.4,42.32,42.38,18125.0,42.35,42.4,42.32,42.38,18125.0
2021-05-20 13:50:00,42.38,42.39,42.27,42.33,57090.0,42.38,42.39,42.27,42.33,57090.0
2021-05-20 13:55:00,42.35,42.4,42.33,42.39,12360.0,42.35,42.4,42.33,42.39,12360.0
2021-05-20 14:00:00,42.39,42.42,42.37,42.39,12640.0,42.39,42.42,42.37,42.39,12640.0
2021-05-20 14:05:00,42.39,42.39,42.35,42.36,7500.0,42.39,42.39,42.35,42.36,7500.0
2021-05-20 14:10:00,42.36,42.36,42.3,42.36,10675.0,42.36,42.36,42.3,42.36,10675.0
2021-05-20 14:15:00,42.37,42.4,42.35,42.4,15145.0,42.37,42.4,42.35,42.4,15145.0
2021-05-20 14:20:00,42.4,42.41,42.35,42.35,15000.0,42.4,42.41,42.35,42.35,15000.0
2021-05-20 14:25:00,42.36,42.39,42.32,42.36,19830.0,42.36,42.39,42.32,42.36,19830.0
2021-05-20 14:30:00,42.39,42.4,42.37,42.38,16500.0,42.39,42.4,42.37,42.38,16500.0
2021-05-20 14:35:00,42.4,42.43,42.37,42.37,9430.0,42.4,42.43,42.37,42.37,9430.0
2021-05-20 14:40:00,42.39,42.42,42.37,42.4,21690.0,42.39,42.42,42.37,42.4,21690.0
2021-05-20 14:45:00,42.4,42.4,42.35,42.39,11550.0,42.4,42.4,42.35,42.39,11550.0
2021-05-20 14:50:00,42.37,42.4,42.32,42.38,16335.0,42.37,42.4,42.32,42.38,16335.0
2021-05-20 14:55:00,42.39,42.46,42.39,42.42,21225.0,42.39,42.46,42.39,42.42,21225.0
2021-05-20 15:00:00,42.41,42.42,42.38,42.39,9220.0,42.41,42.42,42.38,42.39,9220.0
2021-05-20 15:05:00,42.4,42.41,42.38,42.41,14510.0,42.4,42.41,42.38,42.41,14510.0
2021-05-20 15:10:00,42.41,42.47,42.4,42.47,16615.0,42.41,42.47,42.4,42.47,16615.0
2021-05-20 15:15:00,42.46,42.54,42.46,42.47,37160.0,42.46,42.54,42.46,42.47,37160.0
2021-05-20 15:20:00,42.44,42.45,42.42,42.44,12415.0,42.44,42.45,42.42,42.44,12415.0
2021-05-20 15:25:00,42.46,42.52,42.45,42.52,50845.0,42.46,42.52,42.45,42.52,50845.0
2021-05-20 15:30:00,42.52,42.52,42.46,42.47,41820.0,42.52,42.52,42.46,42.47,41820.0
2021-05-20 15:35:00,42.48,42.49,42.41,42.44,48715.0,42.48,42.49,42.41,42.44,48715.0
2021-05-20 15:40:00,42.44,42.47,42.42,42.45,61160.0,42.44,42.47,42.42,42.45,61160.0
2021-05-20 15:45:00,42.46,42.56,42.45,42.49,68465.0,42.46,42.56,42.45,42.49,68465.0
2021-05-20 15:50:00,42.45,42.55,42.4,42.54,97935.0,42.45,42.55,42.4,42.54,97935.0
2021-05-20 15:55:00,42.53,42.53,42.41,42.43,92445.0,42.53,42.53,42.41,42.43,92445.0
2021-05-21 09:30:00,42.64,43.03,42.64,42.97,238835.0,42.64,43.03,42.64,42.97,238835.0
2021-05-21 09:35:00,42.86,42.88,42.68,42.74,25225.0,42.86,42.88,42.68,42.74,25225.0
2021-05-21 09:40:00,42.71,42.72,42.5,42.5,51745.0,42.71,42.72,42.5,42.5,51745.0
2021-05-21 09:45:00,42.47,42.68,42.39,42.68,35365.0,42.47,42.68,42.39,42.68,35365.0
2021-05-21 09:50:00,42.66,42.88,42.66,42.88,21205.0,42.66,42.88,42.66,42.88,21205.0
2021-05-21 09:55:00,42.89,42.95,42.85,42.93,27780.0,42.89,42.95,42.85,42.93,27780.0
2021-05-21 10:00:00,42.93,43.0,42.81,42.9,42275.0,42.93,43.0,42.81,42.9,42275.0
2021-05-21 10:05:00,42.91,42.98,42.75,42.88,26710.0,42.91,42.98,42.75,42.88,26710.0
2021-05-21 10:10:00,42.91,42.94,42.84,42.93,11310.0,42.91,42.94,42.84,42.93,11310.0
2021-05-21 10:15:00,42.93,42.93,42.69,42.74,20160.0,42.93,42.93,42.69,42.74,20160.0
2021-05-21 10:20:00,42.75,42.78,42.7,42.78,19795.0,42.75,42.78,42.7,42.78,19795.0
2021-05-21 10:25:00,42.76,42.81,42.69,42.69,19695.0,42.76,42.81,42.69,42.69,19695.0
2021-05-21 10:30:00,42.72,42.79,42.7,42.71,10060.0,42.72,42.79,42.7,42.71,10060.0
2021-05-21 10:35:00,42.73,42.73,42.6,42.6,40000.0,42.73,42.73,42.6,42.6,40000.0
2021-05-21 10:40:00,42.6,42.6,42.51,42.57,24550.0,42.6,42.6,42.51,42.57,24550.0
2021-05-21 10:45:00,42.57,42.59,42.44,42.47,13845.0,42.57,42.59,42.44,42.47,13845.0
2021-05-21 10:50:00,42.48,42.52,42.47,42.49,13065.0,42.48,42.52,42.47,42.49,13065.0
2021-05-21 10:55:00,42.51,42.64,42.51,42.64,23035.0,42.51,42.64,42.51,42.64,23035.0
2021-05-21 11:00:00,42.65,42.68,42.59,42.63,32965.0,42.65,42.68,42.59,42.63,32965.0
2021-05-21 11:05:00,42.64,42.71,42.62,42.67,38330.0,42.64,42.71,42.62,42.67,38330.0
2021-05-21 11:10:00,42.67,42.69,42.6,42.66,38015.0,42.67,42.69,42.6,42.66,38015.0
2021-05-21 11:15:00,42.66,42.72,42.66,42.7,29925.0,42.66,42.72,42.66,42.7,29925.0
2021-05-21 11:20:00,42.69,42.7,42.58,42.61,33100.0,42.69,42.7,42.58,42.61,33100.0
2021-05-21 11:25:00,42.64,42.66,42.59,42.59,29725.0,42.64,42.66,42.59,42.59,29725.0
2021-05-21 11:30:00,42.59,42.69,42.59,42.67,25380.0,42.59,42.69,42.59,42.67,25380.0
2021-05-21 11:35:00,42.69,42.69,42.51,42.52,13080.0,42.69,42.69,42.51,42.52,13080.0
2021-05-21 11:40:00,42.52,42.56,42.5,42.5,9915.0,42.52,42.56,42.5,42.5,9915.0
2021-05-21 11:45:00,42.51,42.58,42.51,42.55,6530.0,42.51,42.58,42.51,42.55,6530.0
2021-05-21 11:50:00,42.51,42.54,42.44,42.47,20300.0,42.51,42.54,42.44,42.47,20300.0
2021-05-21 11:55:00,42.47,42.47,42.37,42.38,10895.0,42.47,42.47,42.37,42.38,10895.0
2021-05-21 12:00:00,42.4,42.4,42.34,42.4,14535.0,42.4,42.4,42.34,42.4,14535.0
2021-05-21 12:05:00,42.4,42.43,42.24,42.3,25155.0,42.4,42.43,42.24,42.3,25155.0
2021-05-21 12:10:00,42.32,42.32,42.21,42.24,31510.0,42.32,42.32,42.21,42.24,31510.0
2021-05-21 12:15:00,42.24,42.28,42.24,42.24,12025.0,42.24,42.28,42.24,42.24,12025.0
2021-05-21 12:20:00,42.21,42.28,42.2,42.26,22405.0,42.21,42.28,42.2,42.26,22405.0
2021-05-21 12:25:00,42.26,42.28,42.22,42.26,6000.0,42.26,42.28,42.22,42.26,6000.0
2021-05-21 12:30:00,42.3,42.31,42.27,42.27,11340.0,42.3,42.31,42.27,42.27,11340.0
2021-05-21 12:35:00,42.27,42.28,42.21,42.28,22010.0,42.27,42.28,42.21,42.28,22010.0
2021-05-21 12:40:00,42.27,42.27,42.2,42.22,13000.0,42.27,42.27,42.2,42.22,13000.0
2021-05-21 12:45:00,42.22,42.23,42.19,42.23,12000.0,42.22,42.23,42.19,42.23,12000.0
2021-05-21 12:50:00,42.24,42.26,42.17,42.18,16205.0,42.24,42.26,42.17,42.18,16205.0
2021-05-21 12:55:00,42.18,42.26,42.16,42.25,13635.0,42.18,42.26,42.16,42.25,13635.0
2021-05-21 13:00:00,42.26,42.26,42.17,42.17,8030.0,42.26,42.26,42.17,42.17,8030.0
2021-05-21 13:05:00,42.18,42.22,42.18,42.18,5800.0,42.18,42.22,42.18,42.18,5800.0
2021-05-21 13:10:00,42.18,42.21,42.14,42.14,8035.0,42.18,42.21,42.14,42.14,8035.0
2021-05-21 13:15:00,42.14,42.17,42.13,42.14,11685.0,42.14,42.17,42.13,42.14,11685.0
2021-05-21 13:20:00,42.14,42.18,42.13,42.13,21770.0,42.14,42.18,42.13,42.13,21770.0
2021-05-21 13:25:00,42.13,42.16,42.1,42.1,27510.0,42.13,42.16,42.1,42.1,27510.0
2021-05-21 13:30:00,42.1,42.24,42.1,42.21,16340.0,42.1,42.24,42.1,42.21,16340.0
2021-05-21 13:35:00,42.21,42.21,42.14,42.17,14645.0,42.21,42.21,42.14,42.17,14645.0
2021-05-21 13:40:00,42.16,42.18,42.12,42.15,19335.0,42.16,42.18,42.12,42.15,19335.0
2021-05-21 13:45:00,42.15,42.15,42.09,42.09,7535.0,42.15,42.15,42.09,42.09,7535.0
2021-05-21 13:50:00,42.11,42.18,42.11,42.15,14075.0,42.11,42.18,42.11,42.15,14075.0
2021-05-21 13:55:00,42.16,42.18,42.11,42.18,15220.0,42.16,42.18,42.11,42.18,15220.0
2021-05-21 14:00:00,42.19,42.22,42.12,42.17,18500.0,42.19,42.22,42.12,42.17,18500.0
2021-05-21 14:05:00,42.17,42.24,42.16,42.21,5500.0,42.17,42.24,42.16,42.21,5500.0
2021-05-21 14:10:00,42.21,42.23,42.19,42.21,14675.0,42.21,42.23,42.19,42.21,14675.0
2021-05-21 14:15:00,42.21,42.21,42.16,42.16,14595.0,42.21,42.21,42.16,42.16,14595.0
2021-05-21 14:20:00,42.13,42.2,42.13,42.15,23140.0,42.13,42.2,42.13,42.15,23140.0
2021-05-21 14:25:00,42.14,42.16,42.02,42.08,45890.0,42.14,42.16,42.02,42.08,45890.0
2021-05-21 14:30:00,42.08,42.15,42.06,42.06,20070.0,42.08,42.15,42.06,42.06,20070.0
2021-05-21 14:35:00,42.05,42.1,42.03,42.07,38425.0,42.05,42.1,42.03,42.07,38425.0
2021-05-21 14:40:00,42.07,42.11,42.06,42.07,32050.0,42.07,42.11,42.06,42.07,32050.0
2021-05-21 14:45:00,42.05,42.11,42.05,42.11,18125.0,42.05,42.11,42.05,42.11,18125.0
2021-05-21 14:50:00,42.11,42.17,42.1,42.14,20185.0,42.11,42.17,42.1,42.14,20185.0
2021-05-21 14:55:00,42.12,42.16,42.1,42.14,18500.0,42.12,42.16,42.1,42.14,18500.0
2021-05-21 15:00:00,42.16,42.19,42.16,42.17,22580.0,42.16,42.19,42.16,42.17,22580.0
2021-05-21 15:05:00,42.18,42.26,42.17,42.26,33480.0,42.18,42.26,42.17,42.26,33480.0
2021-05-21 15:10:00,42.25,42.3,42.23,42.26,32980.0,42.25,42.3,42.23,42.26,32980.0
2021-05-21 15:15:00,42.25,42.27,42.21,42.22,25270.0,42.25,42.27,42.21,42.22,25270.0
2021-05-21 15:20:00,42.21,42.27,42.21,42.24,24990.0,42.21,42.27,42.21,42.24,24990.0
2021-05-21 15:25:00,42.26,42.29,42.25,42.26,22500.0,42.26,42.29,42.25,42.26,22500.0
2021-05-21 15:30:00,42.26,42.27,42.23,42.24,25525.0,42.26,42.27,42.23,42.24,25525.0
2021-05-21 15:35:00,42.26,42.37,42.26,42.36,56840.0,42.26,42.37,42.26,42.36,56840.0
2021-05-21 15:40:00,42.35,42.39,42.28,42.28,45270.0,42.35,42.39,42.28,42.28,45270.0
2021-05-21 15:45:00,42.28,42.29,42.23,42.29,51110.0,42.28,42.29,42.23,42.29,51110.0
2021-05-21 15:50:00,42.27,42.28,42.09,42.1,145495.0,42.27,42.28,42.09,42.1,145495.0
2021-05-21 15:55:00,42.13,42.22,42.1,42.17,160735.0,42.13,42.22,42.1,42.17,160735.0
2021-05-24 09:30:00,42.33,42.56,42.31,42.42,97020.0,42.33,42.56,42.31,42.42,97020.0
2021-05-24 09:35:00,42.36,42.79,42.35,42.74,36030.0,42.36,42.79,42.35,42.74,36030.0
2021-05-24 09:40:00,42.75,42.81,42.57,42.61,32270.0,42.75,42.81,42.57,42.61,32270.0
2021-05-24 09:45:00,42.65,42.75,42.65,42.71,11845.0,42.65,42.75,42.65,42.71,11845.0
2021-05-24 09:50:00,42.71,42.83,42.71,42.78,9885.0,42.71,42.83,42.71,42.78,9885.0
2021-05-24 09:55:00,42.77,42.82,42.74,42.74,19615.0,42.77,42.82,42.74,42.74,19615.0
2021-05-24 10:00:00,42.8,42.86,42.74,42.77,27145.0,42.8,42.86,42.74,42.77,27145.0
2021-05-24 10:05:00,42.78,42.81,42.72,42.77,13160.0,42.78,42.81,42.72,42.77,13160.0
2021-05-24 10:10:00,42.77,42.89,42.77,42.86,17665.0,42.77,42.89,42.77,42.86,17665.0
2021-05-24 10:15:00,42.86,42.92,42.81,42.91,12615.0,42.86,42.92,42.81,42.91,12615.0
2021-05-24 10:20:00,42.92,42.93,42.88,42.9,13535.0,42.92,42.93,42.88,42.9,13535.0
2021-05-24 10:25:00,42.91,42.95,42.83,42.95,32680.0,42.91,42.95,42.83,42.95,32680.0
2021-05-24 10:30:00,42.95,42.96,42.88,42.89,9675.0,42.95,42.96,42.88,42.89,9675.0
2021-05-24 10:35:00,42.88,42.95,42.81,42.95,13740.0,42.88,42.95,42.81,42.95,13740.0
2021-05-24 10:40:00,42.94,42.94,42.87,42.87,24010.0,42.94,42.94,42.87,42.87,24010.0
2021-05-24 10:45:00,42.85,42.85,42.74,42.74,27415.0,42.85,42.85,42.74,42.74,27415.0
2021-05-24 10:50:00,42.75,42.75,42.69,42.73,26995.0,42.75,42.75,42.69,42.73,26995.0
2021-05-24 10:55:00,42.71,42.74,42.62,42.62,23110.0,42.71,42.74,42.62,42.62,23110.0
2021-05-24 11:00:00,42.65,42.79,42.64,42.76,46025.0,42.65,42.79,42.64,42.76,46025.0
2021-05-24 11:05:00,42.74,42.77,42.73,42.75,10515.0,42.74,42.77,42.73,42.75,10515.0
2021-05-24 11:10:00,42.76,42.91,42.75,42.9,16760.0,42.76,42.91,42.75,42.9,16760.0
2021-05-24 11:15:00,42.88,42.88,42.82,42.86,11120.0,42.88,42.88,42.82,42.86,11120.0
2021-05-24 11:20:00,42.86,42.88,42.82,42.85,10520.0,42.86,42.88,42.82,42.85,10520.0
2021-05-24 11:25:00,42.85,42.9,42.85,42.89,10265.0,42.85,42.9,42.85,42.89,10265.0
2021-05-24 11:30:00,42.9,42.9,42.85,42.86,7150.0,42.9,42.9,42.85,42.86,7150.0
2021-05-24 11:35:00,42.85,42.88,42.85,42.87,11715.0,42.85,42.88,42.85,42.87,11715.0
2021-05-24 11:40:00,42.87,42.88,42.86,42.87,14065.0,42.87,42.88,42.86,42.87,14065.0
2021-05-24 11:45:00,42.86,42.93,42.86,42.9,6000.0,42.86,42.93,42.86,42.9,6000.0
2021-05-24 11:50:00,42.89,42.89,42.8,42.85,10500.0,42.89,42.89,42.8,42.85,10500.0
2021-05-24 11:55:00,42.86,42.87,42.82,42.82,11310.0,42.86,42.87,42.82,42.82,11310.0
2021-05-24 12:00:00,42.83,42.92,42.83,42.92,6030.0,42.83,42.92,42.83,42.92,6030.0
2021-05-24 12:05:00,42.92,42.93,42.89,42.89,18250.0,42.92,42.93,42.89,42.89,18250.0
2021-05-24 12:10:00,42.89,42.94,42.89,42.94,27370.0,42.89,42.94,42.89,42.94,27370.0
2021-05-24 12:15:00,42.95,42.96,42.91,42.91,15505.0,42.95,42.96,42.91,42.91,15505.0
2021-05-24 12:20:00,42.9,42.9,42.84,42.85,12125.0,42.9,42.9,42.84,42.85,12125.0
2021-05-24 12:25:00,42.84,42.84,42.8,42.83,11520.0,42.84,42.84,42.8,42.83,11520.0
2021-05-24 12:30:00,42.84,42.85,42.79,42.79,7060.0,42.84,42.85,42.79,42.79,7060.0
2021-05-24 12:35:00,42.79,42.79,42.68,42.69,27200.0,42.79,42.79,42.68,42.69,27200.0
2021-05-24 12:40:00,42.73,42.75,42.69,42.69,11625.0,42.73,42.75,42.69,42.69,11625.0
2021-05-24 12:45:00,42.71,42.83,42.71,42.76,235280.0,42.71,42.83,42.71,42.76,235280.0
2021-05-24 12:50:00,42.75,42.75,42.68,42.68,25830.0,42.75,42.75,42.68,42.68,25830.0
2021-05-24 12:55:00,42.7,42.73,42.64,42.73,12480.0,42.7,42.73,42.64,42.73,12480.0
2021-05-24 13:00:00,42.73,42.74,42.71,42.74,8500.0,42.73,42.74,42.71,42.74,8500.0
2021-05-24 13:05:00,42.73,42.73,42.68,42.68,7670.0,42.73,42.73,42.68,42.68,7670.0
2021-05-24 13:10:00,42.67,42.71,42.67,42.67,10535.0,42.67,42.71,42.67,42.67,10535.0
2021-05-24 13:15:00,42.68,42.74,42.68,42.73,4315.0,42.68,42.74,42.68,42.73,4315.0
2021-05-24 13:20:00,42.72,42.73,42.71,42.72,11480.0,42.72,42.73,42.71,42.72,11480.0
2021-05-24 13:25:00,42.69,42.69,42.67,42.68,5000.0,42.69,42.69,42.67,42.68,5000.0
2021-05-24 13:30:00,42.69,42.77,42.68,42.75,4650.0,42.69,42.77,42.68,42.75,4650.0
2021-05-24 13:35:00,42.73,42.73,42.7,42.7,5875.0,42.73,42.73,42.7,42.7,5875.0
2021-05-24 13:40:00,42.72,42.72,42.67,42.69,11795.0,42.72,42.72,42.67,42.69,11795.0
2021-05-24 13:45:00,42.7,42.73,42.68,42.71,15500.0,42.7,42.73,42.68,42.71,15500.0
2021-05-24 13:50:00,42.7,42.7,42.67,42.7,8490.0,42.7,42.7,42.67,42.7,8490.0
2021-05-24 13:55:00,42.71,42.72,42.64,42.65,7250.0,42.71,42.72,42.64,42.65,7250.0
2021-05-24 14:00:00,42.65,42.68,42.64,42.67,18000.0,42.65,42.68,42.64,42.67,18000.0
2021-05-24 14:05:00,42.67,42.68,42.64,42.66,10970.0,42.67,42.68,42.64,42.66,10970.0
2021-05-24 14:10:00,42.65,42.66,42.6,42.64,9180.0,42.65,42.66,42.6,42.64,9180.0
2021-05-24 14:15:00,42.63,42.65,42.61,42.62,9015.0,42.63,42.65,42.61,42.62,9015.0
2021-05-24 14:20:00,42.64,42.64,42.62,42.64,8055.0,42.64,42.64,42.62,42.64,8055.0
2021-05-24 14:25:00,42.62,42.65,42.62,42.65,9035.0,42.62,42.65,42.62,42.65,9035.0
2021-05-24 14:30:00,42.64,42.69,42.64,42.69,8960.0,42.64,42.69,42.64,42.69,8960.0
2021-05-24 14:35:00,42.68,42.72,42.66,42.7,8675.0,42.68,42.72,42.66,42.7,8675.0
2021-05-24 14:40:00,42.68,42.7,42.67,42.7,6280.0,42.68,42.7,42.67,42.7,6280.0
2021-05-24 14:45:00,42.71,42.73,42.7,42.72,12045.0,42.71,42.73,42.7,42.72,12045.0
2021-05-24 14:50:00,42.72,42.73,42.7,42.71,7020.0,42.72,42.73,42.7,42.71,7020.0
2021-05-24 14:55:00,42.73,42.73,42.7,42.71,8000.0,42.73,42.73,42.7,42.71,8000.0
2021-05-24 15:00:00,42.71,42.72,42.69,42.7,9610.0,42.71,42.72,42.69,42.7,9610.0
2021-05-24 15:05:00,42.7,42.75,42.7,42.75,20290.0,42.7,42.75,42.7,42.75,20290.0
2021-05-24 15:10:00,42.77,42.77,42.73,42.73,16000.0,42.77,42.77,42.73,42.73,16000.0
2021-05-24 15:15:00,42.75,42.78,42.74,42.76,13090.0,42.75,42.78,42.74,42.76,13090.0
2021-05-24 15:20:00,42.77,42.81,42.76,42.76,26215.0,42.77,42.81,42.76,42.76,26215.0
2021-05-24 15:25:00,42.75,42.75,42.69,42.71,23775.0,42.75,42.75,42.69,42.71,23775.0
2021-05-24 15:30:00,42.72,42.75,42.7,42.72,24810.0,42.72,42.75,42.7,42.72,24810.0
2021-05-24 15:35:00,42.73,42.76,42.71,42.75,23930.0,42.73,42.76,42.71,42.75,23930.0
2021-05-24 15:40:00,42.74,42.77,42.74,42.74,22005.0,42.74,42.77,42.74,42.74,22005.0
2021-05-24 15:45:00,42.74,42.74,42.71,42.71,31325.0,42.74,42.74,42.71,42.71,31325.0
2021-05-24 15:50:00,42.71,42.75,42.66,42.67,125610.0,42.71,42.75,42.66,42.67,125610.0
2021-05-24 15:55:00,42.66,42.67,42.58,42.59,186745.0,42.66,42.67,42.58,42.59,186745.0
2021-05-25 09:30:00,42.83,43.1,42.75,42.82,82700.0,42.83,43.1,42.75,42.82,82700.0
2021-05-25 09:35:00,42.81,42.98,42.74,42.96,22405.0,42.81,42.98,42.74,42.96,22405.0
2021-05-25 09:40:00,42.96,43.04,42.93,42.95,14410.0,42.96,43.04,42.93,42.95,14410.0
2021-05-25 09:45:00,42.96,43.01,42.89,42.9,16085.0,42.96,43.01,42.89,42.9,16085.0
2021-05-25 09:50:00,42.89,42.89,42.76,42.8,33455.0,42.89,42.89,42.76,42.8,33455.0
2021-05-25 09:55:00,42.8,42.84,42.74,42.75,44715.0,42.8,42.84,42.74,42.75,44715.0
2021-05-25 10:00:00,42.78,42.89,42.74,42.86,15705.0,42.78,42.89,42.74,42.86,15705.0
2021-05-25 10:05:00,42.86,42.86,42.83,42.86,10850.0,42.86,42.86,42.83,42.86,10850.0
2021-05-25 10:10:00,42.84,43.03,42.84,42.99,22250.0,42.84,43.03,42.84,42.99,22250.0
2021-05-25 10:15:00,43.01,43.05,42.98,43.05,13510.0,43.01,43.05,42.98,43.05,13510.0
2021-05-25 10:20:00,43.06,43.18,43.06,43.14,21695.0,43.06,43.18,43.06,43.14,21695.0
2021-05-25 10:25:00,43.16,43.16,43.09,43.12,13135.0,43.16,43.16,43.09,43.12,13135.0
2021-05-25 10:30:00,43.13,43.13,43.03,43.05,12650.0,43.13,43.13,43.03,43.05,12650.0
2021-05-25 10:35:00,43.05,43.14,43.05,43.11,14920.0,43.05,43.14,43.05,43.11,14920.0
2021-05-25 10:40:00,43.11,43.18,43.08,43.18,16000.0,43.11,43.18,43.08,43.18,16000.0
2021-05-25 10:45:00,43.18,43.2,43.14,43.14,18650.0,43.18,43.2,43.14,43.14,18650.0
2021-05-25 10:50:00,43.14,43.17,43.11,43.11,42650.0,43.14,43.17,43.11,43.11,42650.0
2021-05-25 10:55:00,43.13,43.22,43.13,43.17,17895.0,43.13,43.22,43.13,43.17,17895.0
2021-05-25 11:00:00,43.18,43.18,43.06,43.06,24015.0,43.18,43.18,43.06,43.06,24015.0
2021-05-25 11:05:00,43.05,43.15,43.05,43.13,14500.0,43.05,43.15,43.05,43.13,14500.0
2021-05-25 11:10:00,43.13,43.18,43.13,43.13,7000.0,43.13,43.18,43.13,43.13,7000.0
2021-05-25 11:15:00,43.13,43.13,42.98,42.98,19405.0,43.13,43.13,42.98,42.98,19405.0
2021-05-25 11:20:00,43.02,43.12,43.01,43.12,10075.0,43.02,43.12,43.01,43.12,10075.0
2021-05-25 11:25:00,43.13,43.15,43.04,43.06,4500.0,43.13,43.15,43.04,43.06,4500.0
2021-05-25 11:30:00,43.08,43.11,43.01,43.07,26500.0,43.08,43.11,43.01,43.07,26500.0
2021-05-25 11:35:00,43.1,43.17,43.08,43.17,8300.0,43.1,43.17,43.08,43.17,8300.0
2021-05-25 11:40:00,43.18,43.19,43.12,43.16,7720.0,43.18,43.19,43.12,43.16,7720.0
2021-05-25 11:45:00,43.19,43.22,43.17,43.2,13265.0,43.19,43.22,43.17,43.2,13265.0
2021-05-25 11:50:00,43.21,43.21,43.15,43.19,5545.0,43.21,43.21,43.15,43.19,5545.0
2021-05-25 11:55:00,43.23,43.25,43.22,43.25,4720.0,43.23,43.25,43.22,43.25,4720.0
2021-05-25 12:00:00,43.28,43.28,43.19,43.22,10125.0,43.28,43.28,43.19,43.22,10125.0
2021-05-25 12:05:00,43.2,43.22,43.2,43.22,3900.0,43.2,43.22,43.2,43.22,3900.0
2021-05-25 12:10:00,43.24,43.28,43.24,43.26,13925.0,43.24,43.28,43.24,43.26,13925.0
2021-05-25 12:15:00,43.25,43.25,43.23,43.24,4000.0,43.25,43.25,43.23,43.24,4000.0
2021-05-25 12:20:00,43.25,43.25,43.22,43.22,4995.0,43.25,43.25,43.22,43.22,4995.0
2021-05-25 12:25:00,43.22,43.24,43.2,43.24,6930.0,43.22,43.24,43.2,43.24,6930.0
2021-05-25 12:30:00,43.25,43.28,43.25,43.27,9160.0,43.25,43.28,43.25,43.27,9160.0
2021-05-25 12:35:00,43.26,43.26,43.18,43.21,10035.0,43.26,43.26,43.18,43.21,10035.0
2021-05-25 12:40:00,43.23,43.25,43.2,43.21,6000.0,43.23,43.25,43.2,43.21,6000.0
2021-05-25 12:45:00,43.22,43.23,43.19,43.19,9015.0,43.22,43.23,43.19,43.19,9015.0
2021-05-25 12:50:00,43.18,43.24,43.18,43.22,11680.0,43.18,43.24,43.18,43.22,11680.0
2021-05-25 12:55:00,43.2,43.2,43.14,43.14,8000.0,43.2,43.2,43.14,43.14,8000.0
2021-05-25 13:00:00,43.11,43.12,43.06,43.06,8110.0,43.11,43.12,43.06,43.06,8110.0
2021-05-25 13:05:00,43.05,43.07,43.04,43.06,7505.0,43.05,43.07,43.04,43.06,7505.0
2021-05-25 13:10:00,43.06,43.11,43.06,43.11,5500.0,43.06,43.11,43.06,43.11,5500.0
2021-05-25 13:15:00,43.1,43.13,43.09,43.13,12655.0,43.1,43.13,43.09,43.13,12655.0
2021-05-25 13:20:00,43.14,43.2,43.13,43.17,11650.0,43.14,43.2,43.13,43.17,11650.0
2021-05-25 13:25:00,43.17,43.17,43.1,43.14,16170.0,43.17,43.17,43.1,43.14,16170.0
2021-05-25 13:30:00,43.12,43.12,43.08,43.1,7000.0,43.12,43.12,43.08,43.1,7000.0
2021-05-25 13:35:00,43.11,43.14,43.1,43.12,13710.0,43.11,43.14,43.1,43.12,13710.0
2021-05-25 13:40:00,43.09,43.09,43.04,43.06,15110.0,43.09,43.09,43.04,43.06,15110.0
2021-05-25 13:45:00,43.06,43.1,43.06,43.07,4000.0,43.06,43.1,43.06,43.07,4000.0
2021-05-25 13:50:00,43.07,43.13,43.07,43.09,25255.0,43.07,43.13,43.07,43.09,25255.0
2021-05-25 13:55:00,43.08,43.11,43.06,43.1,8400.0,43.08,43.11,43.06,43.1,8400.0
2021-05-25 14:00:00,43.06,43.06,42.98,42.98,7500.0,43.06,43.06,42.98,42.98,7500.0
2021-05-25 14:05:00,42.99,43.02,42.97,42.98,14005.0,42.99,43.02,42.97,42.98,14005.0
2021-05-25 14:10:00,42.96,42.98,42.96,42.96,7750.0,42.96,42.98,42.96,42.96,7750.0
2021-05-25 14:15:00,42.95,43.01,42.95,42.97,11910.0,42.95,43.01,42.95,42.97,11910.0
2021-05-25 14:20:00,42.95,42.99,42.93,42.97,17160.0,42.95,42.99,42.93,42.97,17160.0
2021-05-25 14:25:00,42.98,43.0,42.97,43.0,16565.0,42.98,43.0,42.97,43.0,16565.0
2021-05-25 14:30:00,43.01,43.03,42.99,43.01,6745.0,43.01,43.03,42.99,43.01,6745.0
2021-05-25 14:35:00,42.99,43.01,42.97,43.0,6500.0,42.99,43.01,42.97,43.0,6500.0
2021-05-25 14:40:00,43.0,43.03,43.0,43.02,11250.0,43.0,43.03,43.0,43.02,11250.0
2021-05-25 14:45:00,43.02,43.03,43.0,43.01,11795.0,43.02,43.03,43.0,43.01,11795.0
2021-05-25 14:50:00,43.0,43.05,43.0,43.05,11000.0,43.0,43.05,43.0,43.05,11000.0
2021-05-25 14:55:00,43.08,43.08,43.02,43.03,8000.0,43.08,43.08,43.02,43.03,8000.0
2021-05-25 15:00:00,43.03,43.03,42.98,42.98,14970.0,43.03,43.03,42.98,42.98,14970.0
2021-05-25 15:05:00,42.97,43.0,42.96,42.98,13575.0,42.97,43.0,42.96,42.98,13575.0
2021-05-25 15:10:00,42.97,43.01,42.95,42.95,23380.0,42.97,43.01,42.95,42.95,23380.0
2021-05-25 15:15:00,42.94,42.97,42.91,42.94,16225.0,42.94,42.97,42.91,42.94,16225.0
2021-05-25 15:20:00,42.92,43.01,42.92,42.97,12245.0,42.92,43.01,42.92,42.97,12245.0
2021-05-25 15:25:00,43.03,43.03,42.98,43.01,14230.0,43.03,43.03,42.98,43.01,14230.0
2021-05-25 15:30:00,43.02,43.02,42.91,42.92,25165.0,43.02,43.02,42.91,42.92,25165.0
2021-05-25 15:35:00,42.94,43.03,42.93,43.02,19375.0,42.94,43.03,42.93,43.02,19375.0
2021-05-25 15:40:00,43.01,43.01,42.96,42.97,19495.0,43.01,43.01,42.96,42.97,19495.0
2021-05-25 15:45:00,42.98,43.0,42.94,42.95,21575.0,42.98,43.0,42.94,42.95,21575.0
2021-05-25 15:50:00,42.93,42.99,42.86,42.87,96030.0,42.93,42.99,42.86,42.87,96030.0
2021-05-25 15:55:00,42.87,42.95,42.87,42.91,108780.0,42.87,42.95,42.87,42.91,108780.0
2021-05-26 09:30:00,43.11,43.54,43.0,43.54,130055.0,43.11,43.54,43.0,43.54,130055.0
2021-05-26 09:35:00,43.55,43.63,43.48,43.58,59305.0,43.55,43.63,43.48,43.58,59305.0
2021-05-26 09:40:00,43.52,43.57,43.43,43.48,31020.0,43.52,43.57,43.43,43.48,31020.0
2021-05-26 09:45:00,43.48,43.52,43.26,43.43,29785.0,43.48,43.52,43.26,43.43,29785.0
2021-05-26 09:50:00,43.44,43.6,43.4,43.49,31685.0,43.44,43.6,43.4,43.49,31685.0
2021-05-26 09:55:00,43.5,43.63,43.5,43.54,25075.0,43.5,43.63,43.5,43.54,25075.0
2021-05-26 10:00:00,43.53,43.54,43.34,43.36,23435.0,43.53,43.54,43.34,43.36,23435.0
2021-05-26 10:05:00,43.34,43.58,43.32,43.57,81170.0,43.34,43.58,43.32,43.57,81170.0
2021-05-26 10:10:00,43.55,43.57,43.35,43.41,19770.0,43.55,43.57,43.35,43.41,19770.0
2021-05-26 10:15:00,43.42,43.5,43.41,43.41,15665.0,43.42,43.5,43.41,43.41,15665.0
2021-05-26 10:20:00,43.4,43.62,43.4,43.61,28120.0,43.4,43.62,43.4,43.61,28120.0
2021-05-26 10:25:00,43.62,43.7,43.61,43.7,102875.0,43.62,43.7,43.61,43.7,102875.0
2021-05-26 10:30:00,43.7,43.7,43.58,43.58,40935.0,43.7,43.7,43.58,43.58,40935.0
2021-05-26 10:35:00,43.58,43.62,43.5,43.53,17000.0,43.58,43.62,43.5,43.53,17000.0
2021-05-26 10:40:00,43.52,43.57,43.52,43.55,20325.0,43.52,43.57,43.52,43.55,20325.0
2021-05-26 10:45:00,43.56,43.74,43.56,43.66,24000.0,43.56,43.74,43.56,43.66,24000.0
2021-05-26 10:50:00,43.68,43.71,43.39,43.47,52580.0,43.68,43.71,43.39,43.47,52580.0
2021-05-26 10:55:00,43.46,43.46,43.2,43.2,93805.0,43.46,43.46,43.2,43.2,93805.0
2021-05-26 11:00:00,43.2,43.29,43.18,43.21,38065.0,43.2,43.29,43.18,43.21,38065.0
2021-05-26 11:05:00,43.19,43.19,43.11,43.12,40375.0,43.19,43.19,43.11,43.12,40375.0
2021-05-26 11:10:00,43.12,43.12,43.0,43.03,37965.0,43.12,43.12,43.0,43.03,37965.0
2021-05-26 11:15:00,43.02,43.05,42.95,43.0,58850.0,43.02,43.05,42.95,43.0,58850.0
2021-05-26 11:20:00,43.02,43.02,42.94,42.94,36095.0,43.02,43.02,42.94,42.94,36095.0
2021-05-26 11:25:00,42.94,42.96,42.83,42.83,32430.0,42.94,42.96,42.83,42.83,32430.0
2021-05-26 11:30:00,42.85,42.92,42.83,42.86,40655.0,42.85,42.92,42.83,42.86,40655.0
2021-05-26 11:35:00,42.84,43.05,42.84,43.05,20500.0,42.84,43.05,42.84,43.05,20500.0
2021-05-26 11:40:00,43.08,43.12,43.05,43.12,18415.0,43.08,43.12,43.05,43.12,18415.0
2021-05-26 11:45:00,43.12,43.18,43.09,43.12,20590.0,43.12,43.18,43.09,43.12,20590.0
2021-05-26 11:50:00,43.13,43.15,43.11,43.11,14690.0,43.13,43.15,43.11,43.11,14690.0
2021-05-26 11:55:00,43.12,43.14,43.1,43.11,6060.0,43.12,43.14,43.1,43.11,6060.0
2021-05-26 12:00:00,43.12,43.12,43.08,43.09,13520.0,43.12,43.12,43.08,43.09,13520.0
2021-05-26 12:05:00,43.1,43.16,43.1,43.12,10875.0,43.1,43.16,43.1,43.12,10875.0
2021-05-26 12:10:00,43.13,43.18,43.11,43.18,13365.0,43.13,43.18,43.11,43.18,13365.0
2021-05-26 12:15:00,43.17,43.21,43.17,43.19,13655.0,43.17,43.21,43.17,43.19,13655.0
2021-05-26 12:20:00,43.17,43.19,43.11,43.11,14680.0,43.17,43.19,43.11,43.11,14680.0
2021-05-26 12:25:00,43.1,43.12,43.09,43.11,7675.0,43.1,43.12,43.09,43.11,7675.0
2021-05-26 12:30:00,43.12,43.14,43.12,43.13,9505.0,43.12,43.14,43.12,43.13,9505.0
2021-05-26 12:35:00,43.16,43.22,43.14,43.18,11350.0,43.16,43.22,43.14,43.18,11350.0
2021-05-26 12:40:00,43.21,43.24,43.16,43.24,7630.0,43.21,43.24,43.16,43.24,7630.0
2021-05-26 12:45:00,43.23,43.25,43.18,43.22,18920.0,43.23,43.25,43.18,43.22,18920.0
2021-05-26 12:50:00,43.2,43.24,43.17,43.19,14990.0,43.2,43.24,43.17,43.19,14990.0
2021-05-26 12:55:00,43.21,43.21,43.16,43.18,10825.0,43.21,43.21,43.16,43.18,10825.0
2021-05-26 13:00:00,43.17,43.2,43.14,43.16,15705.0,43.17,43.2,43.14,43.16,15705.0
2021-05-26 13:05:00,43.17,43.18,43.08,43.1,9965.0,43.17,43.18,43.08,43.1,9965.0
2021-05-26 13:10:00,43.12,43.12,43.09,43.11,7000.0,43.12,43.12,43.09,43.11,7000.0
2021-05-26 13:15:00,43.09,43.11,43.08,43.1,7035.0,43.09,43.11,43.08,43.1,7035.0
2021-05-26 13:20:00,43.08,43.17,43.08,43.17,15330.0,43.08,43.17,43.08,43.17,15330.0
2021-05-26 13:25:00,43.15,43.17,43.13,43.15,13705.0,43.15,43.17,43.13,43.15,13705.0
2021-05-26 13:30:00,43.16,43.21,43.16,43.16,11415.0,43.16,43.21,43.16,43.16,11415.0
2021-05-26 13:35:00,43.2,43.2,43.14,43.14,5175.0,43.2,43.2,43.14,43.14,5175.0
2021-05-26 13:40:00,43.17,43.18,43.11,43.12,10105.0,43.17,43.18,43.11,43.12,10105.0
2021-05-26 13:45:00,43.13,43.17,43.12,43.15,11660.0,43.13,43.17,43.12,43.15,11660.0
2021-05-26 13:50:00,43.17,43.17,43.12,43.12,8570.0,43.17,43.17,43.12,43.12,8570.0
2021-05-26 13:55:00,43.15,43.17,43.13,43.16,16640.0,43.15,43.17,43.13,43.16,16640.0
2021-05-26 14:00:00,43.16,43.16,43.12,43.12,10410.0,43.16,43.16,43.12,43.12,10410.0
2021-05-26 14:05:00,43.09,43.13,43.09,43.11,9035.0,43.09,43.13,43.09,43.11,9035.0
2021-05-26 14:10:00,43.11,43.22,43.11,43.2,9585.0,43.11,43.22,43.11,43.2,9585.0
2021-05-26 14:15:00,43.2,43.24,43.2,43.2,6960.0,43.2,43.24,43.2,43.2,6960.0
2021-05-26 14:20:00,43.19,43.2,43.16,43.19,7535.0,43.19,43.2,43.16,43.19,7535.0
2021-05-26 14:25:00,43.17,43.2,43.16,43.19,8515.0,43.17,43.2,43.16,43.19,8515.0
2021-05-26 14:30:00,43.22,43.27,43.21,43.21,14525.0,43.22,43.27,43.21,43.21,14525.0
2021-05-26 14:35:00,43.19,43.21,43.17,43.2,8935.0,43.19,43.21,43.17,43.2,8935.0
2021-05-26 14:40:00,43.22,43.25,43.21,43.23,8500.0,43.22,43.25,43.21,43.23,8500.0
2021-05-26 14:45:00,43.24,43.25,43.22,43.22,9600.0,43.24,43.25,43.22,43.22,9600.0
2021-05-26 14:50:00,43.21,43.25,43.19,43.22,36340.0,43.21,43.25,43.19,43.22,36340.0
2021-05-26 14:55:00,43.25,43.25,43.21,43.21,12020.0,43.25,43.25,43.21,43.21,12020.0
2021-05-26 15:00:00,43.22,43.22,43.15,43.17,13905.0,43.22,43.22,43.15,43.17,13905.0
2021-05-26 15:05:00,43.17,43.2,43.17,43.17,15130.0,43.17,43.2,43.17,43.17,15130.0
2021-05-26 15:10:00,43.16,43.24,43.15,43.24,13000.0,43.16,43.24,43.15,43.24,13000.0
2021-05-26 15:15:00,43.24,43.27,43.23,43.24,13000.0,43.24,43.27,43.23,43.24,13000.0
2021-05-26 15:20:00,43.23,43.26,43.23,43.25,12625.0,43.23,43.26,43.23,43.25,12625.0
2021-05-26 15:25:00,43.25,43.25,43.23,43.24,12025.0,43.25,43.25,43.23,43.24,12025.0
2021-05-26 15:30:00,43.25,43.25,43.2,43.2,13050.0,43.25,43.25,43.2,43.2,13050.0
2021-05-26 15:35:00,43.2,43.21,43.14,43.15,23260.0,43.2,43.21,43.14,43.15,23260.0
2021-05-26 15:40:00,43.15,43.15,43.11,43.13,25920.0,43.15,43.15,43.11,43.13,25920.0
2021-05-26 15:45:00,43.13,43.19,43.13,43.18,30010.0,43.13,43.19,43.13,43.18,30010.0
2021-05-26 15:50:00,43.17,43.17,43.11,43.15,58930.0,43.17,43.17,43.11,43.15,58930.0
2021-05-26 15:55:00,43.15,43.17,43.12,43.14,136400.0,43.15,43.17,43.12,43.14,136400.0
2021-05-27 09:30:00,43.13,43.15,42.62,42.7,108485.0,43.13,43.15,42.62,42.7,108485.0
2021-05-27 09:35:00,42.7,43.01,42.67,43.01,18500.0,42.7,43.01,42.67,43.01,18500.0
2021-05-27 09:40:00,42.96,42.99,42.76,42.86,36815.0,42.96,42.99,42.76,42.86,36815.0
2021-05-27 09:45:00,42.82,42.94,42.81,42.85,15925.0,42.82,42.94,42.81,42.85,15925.0
2021-05-27 09:50:00,42.87,43.0,42.87,42.92,14265.0,42.87,43.0,42.87,42.92,14265.0
2021-05-27 09:55:00,42.93,43.07,42.91,43.03,12775.0,42.93,43.07,42.91,43.03,12775.0
2021-05-27 10:00:00,43.05,43.16,43.04,43.1,11390.0,43.05,43.16,43.04,43.1,11390.0
2021-05-27 10:05:00,43.06,43.2,43.0,43.18,22645.0,43.06,43.2,43.0,43.18,22645.0
2021-05-27 10:10:00,43.15,43.2,43.12,43.2,31245.0,43.15,43.2,43.12,43.2,31245.0
2021-05-27 10:15:00,43.22,43.31,43.18,43.25,77390.0,43.22,43.31,43.18,43.25,77390.0
2021-05-27 10:20:00,43.29,43.32,43.25,43.26,21930.0,43.29,43.32,43.25,43.26,21930.0
2021-05-27 10:25:00,43.24,43.33,43.24,43.32,16305.0,43.24,43.33,43.24,43.32,16305.0
2021-05-27 10:30:00,43.36,43.45,43.36,43.4,43820.0,43.36,43.45,43.36,43.4,43820.0
2021-05-27 10:35:00,43.4,43.46,43.38,43.44,16795.0,43.4,43.46,43.38,43.44,16795.0
2021-05-27 10:40:00,43.45,43.45,43.38,43.44,14005.0,43.45,43.45,43.38,43.44,14005.0
2021-05-27 10:45:00,43.42,43.43,43.33,43.35,18155.0,43.42,43.43,43.33,43.35,18155.0
2021-05-27 10:50:00,43.34,43.38,43.23,43.27,14500.0,43.34,43.38,43.23,43.27,14500.0
2021-05-27 10:55:00,43.3,43.34,43.29,43.3,5500.0,43.3,43.34,43.29,43.3,5500.0
2021-05-27 11:00:00,43.36,43.38,43.31,43.31,8000.0,43.36,43.38,43.31,43.31,8000.0
2021-05-27 11:05:00,43.3,43.43,43.3,43.43,11650.0,43.3,43.43,43.3,43.43,11650.0
2021-05-27 11:10:00,43.41,43.44,43.4,43.4,9080.0,43.41,43.44,43.4,43.4,9080.0
2021-05-27 11:15:00,43.4,43.43,43.38,43.41,5500.0,43.4,43.43,43.38,43.41,5500.0
2021-05-27 11:20:00,43.44,43.46,43.43,43.46,3500.0,43.44,43.46,43.43,43.46,3500.0
2021-05-27 11:25:00,43.51,43.51,43.47,43.48,6500.0,43.51,43.51,43.47,43.48,6500.0
2021-05-27 11:30:00,43.44,43.44,43.37,43.4,10750.0,43.44,43.44,43.37,43.4,10750.0
2021-05-27 11:35:00,43.38,43.43,43.38,43.41,11000.0,43.38,43.43,43.38,43.41,11000.0
2021-05-27 11:40:00,43.42,43.46,43.42,43.46,8575.0,43.42,43.46,43.42,43.46,8575.0
2021-05-27 11:45:00,43.47,43.51,43.43,43.45,11585.0,43.47,43.51,43.43,43.45,11585.0
2021-05-27 11:50:00,43.45,43.45,43.43,43.45,7865.0,43.45,43.45,43.43,43.45,7865.0
2021-05-27 11:55:00,43.46,43.54,43.46,43.53,14405.0,43.46,43.54,43.46,43.53,14405.0
2021-05-27 12:00:00,43.54,43.57,43.52,43.57,21690.0,43.54,43.57,43.52,43.57,21690.0
2021-05-27 12:05:00,43.57,43.6,43.57,43.58,13265.0,43.57,43.6,43.57,43.58,13265.0
2021-05-27 12:10:00,43.6,43.64,43.59,43.63,26415.0,43.6,43.64,43.59,43.63,26415.0
2021-05-27 12:15:00,43.62,43.63,43.61,43.62,4000.0,43.62,43.63,43.61,43.62,4000.0
2021-05-27 12:20:00,43.6,43.62,43.55,43.55,8005.0,43.6,43.62,43.55,43.55,8005.0
2021-05-27 12:25:00,43.55,43.62,43.55,43.62,9555.0,43.55,43.62,43.55,43.62,9555.0
2021-05-27 12:30:00,43.61,43.61,43.57,43.57,10100.0,43.61,43.61,43.57,43.57,10100.0
2021-05-27 12:35:00,43.58,43.6,43.55,43.58,15880.0,43.58,43.6,43.55,43.58,15880.0
2021-05-27 12:40:00,43.59,43.59,43.55,43.59,12500.0,43.59,43.59,43.55,43.59,12500.0
2021-05-27 12:45:00,43.59,43.59,43.57,43.58,15300.0,43.59,43.59,43.57,43.58,15300.0
2021-05-27 12:50:00,43.58,43.62,43.58,43.62,6455.0,43.58,43.62,43.58,43.62,6455.0
2021-05-27 12:55:00,43.64,43.66,43.61,43.61,17500.0,43.64,43.66,43.61,43.61,17500.0
2021-05-27 13:00:00,43.62,43.65,43.61,43.61,9670.0,43.62,43.65,43.61,43.61,9670.0
2021-05-27 13:05:00,43.61,43.61,43.57,43.58,6000.0,43.61,43.61,43.57,43.58,6000.0
2021-05-27 13:10:00,43.59,43.62,43.58,43.62,9535.0,43.59,43.62,43.58,43.62,9535.0
2021-05-27 13:15:00,43.6,43.62,43.59,43.62,10980.0,43.6,43.62,43.59,43.62,10980.0
2021-05-27 13:20:00,43.61,43.64,43.6,43.62,7000.0,43.61,43.64,43.6,43.62,7000.0
2021-05-27 13:25:00,43.62,43.62,43.58,43.58,10775.0,43.62,43.62,43.58,43.58,10775.0
2021-05-27 13:30:00,43.57,43.57,43.53,43.53,9710.0,43.57,43.57,43.53,43.53,9710.0
2021-05-27 13:35:00,43.54,43.57,43.51,43.54,21435.0,43.54,43.57,43.51,43.54,21435.0
2021-05-27 13:40:00,43.54,43.54,43.49,43.5,7500.0,43.54,43.54,43.49,43.5,7500.0
2021-05-27 13:45:00,43.48,43.55,43.48,43.53,17505.0,43.48,43.55,43.48,43.53,17505.0
2021-05-27 13:50:00,43.53,43.53,43.46,43.49,24640.0,43.53,43.53,43.46,43.49,24640.0
2021-05-27 13:55:00,43.48,43.49,43.43,43.45,27540.0,43.48,43.49,43.43,43.45,27540.0
2021-05-27 14:00:00,43.46,43.47,43.41,43.44,13505.0,43.46,43.47,43.41,43.44,13505.0
2021-05-27 14:05:00,43.45,43.45,43.42,43.42,11205.0,43.45,43.45,43.42,43.42,11205.0
2021-05-27 14:10:00,43.4,43.42,43.38,43.4,11325.0,43.4,43.42,43.38,43.4,11325.0
2021-05-27 14:15:00,43.39,43.48,43.39,43.47,7660.0,43.39,43.48,43.39,43.47,7660.0
2021-05-27 14:20:00,43.46,43.46,43.42,43.43,12985.0,43.46,43.46,43.42,43.43,12985.0
2021-05-27 14:25:00,43.43,43.44,43.4,43.43,25345.0,43.43,43.44,43.4,43.43,25345.0
2021-05-27 14:30:00,43.42,43.47,43.42,43.47,9575.0,43.42,43.47,43.42,43.47,9575.0
2021-05-27 14:35:00,43.48,43.52,43.46,43.46,13250.0,43.48,43.52,43.46,43.46,13250.0
2021-05-27 14:40:00,43.45,43.45,43.41,43.42,10060.0,43.45,43.45,43.41,43.42,10060.0
2021-05-27 14:45:00,43.43,43.44,43.39,43.4,14590.0,43.43,43.44,43.39,43.4,14590.0
2021-05-27 14:50:00,43.41,43.43,43.4,43.42,14565.0,43.41,43.43,43.4,43.42,14565.0
2021-05-27 14:55:00,43.42,43.45,43.38,43.38,15745.0,43.42,43.45,43.38,43.38,15745.0
2021-05-27 15:00:00,43.37,43.41,43.36,43.41,12500.0,43.37,43.41,43.36,43.41,12500.0
2021-05-27 15:05:00,43.42,43.43,43.4,43.41,18750.0,43.42,43.43,43.4,43.41,18750.0
2021-05-27 15:10:00,43.38,43.42,43.38,43.42,47410.0,43.38,43.42,43.38,43.42,47410.0
2021-05-27 15:15:00,43.43,43.44,43.4,43.42,15500.0,43.43,43.44,43.4,43.42,15500.0
2021-05-27 15:20:00,43.41,43.43,43.39,43.41,17700.0,43.41,43.43,43.39,43.41,17700.0
2021-05-27 15:25:00,43.42,43.43,43.4,43.4,18240.0,43.42,43.43,43.4,43.4,18240.0
2021-05-27 15:30:00,43.41,43.41,43.38,43.4,19615.0,43.41,43.41,43.38,43.4,19615.0
2021-05-27 15:35:00,43.4,43.45,43.38,43.44,23500.0,43.4,43.45,43.38,43.44,23500.0
2021-05-27 15:40:00,43.44,43.44,43.38,43.4,44220.0,43.44,43.44,43.38,43.4,44220.0
2021-05-27 15:45:00,43.41,43.49,43.41,43.45,56830.0,43.41,43.49,43.41,43.45,56830.0
2021-05-27 15:50:00,43.45,43.45,43.27,43.32,255080.0,43.45,43.45,43.27,43.32,255080.0
2021-05-27 15:55:00,43.33,43.39,43.27,43.27,448610.0,43.33,43.39,43.27,43.27,448610.0
2021-05-28 09:30:00,43.31,43.67,43.31,43.56,70980.0,43.31,43.67,43.31,43.56,70980.0
2021-05-28 09:35:00,43.55,43.62,43.33,43.41,48615.0,43.55,43.62,43.33,43.41,48615.0
2021-05-28 09:40:00,43.35,43.61,43.35,43.57,10985.0,43.35,43.61,43.35,43.57,10985.0
2021-05-28 09:45:00,43.51,43.54,43.31,43.32,28245.0,43.51,43.54,43.31,43.32,28245.0
2021-05-28 09:50:00,43.3,43.42,43.28,43.38,17870.0,43.3,43.42,43.28,43.38,17870.0
2021-05-28 09:55:00,43.37,43.44,43.34,43.43,5500.0,43.37,43.44,43.34,43.43,5500.0
2021-05-28 10:00:00,43.46,43.46,43.23,43.3,20650.0,43.46,43.46,43.23,43.3,20650.0
2021-05-28 10:05:00,43.32,43.37,43.3,43.3,11215.0,43.32,43.37,43.3,43.3,11215.0
2021-05-28 10:10:00,43.29,43.45,43.28,43.45,15000.0,43.29,43.45,43.28,43.45,15000.0
2021-05-28 10:15:00,43.46,43.46,43.38,43.43,131945.0,43.46,43.46,43.38,43.43,131945.0
2021-05-28 10:20:00,43.46,43.6,43.46,43.59,16350.0,43.46,43.6,43.46,43.59,16350.0
2021-05-28 10:25:00,43.56,43.61,43.47,43.47,44175.0,43.56,43.61,43.47,43.47,44175.0
2021-05-28 10:30:00,43.43,43.63,43.43,43.62,22735.0,43.43,43.63,43.43,43.62,22735.0
2021-05-28 10:35:00,43.6,43.66,43.58,43.62,54110.0,43.6,43.66,43.58,43.62,54110.0
2021-05-28 10:40:00,43.63,43.68,43.59,43.67,29420.0,43.63,43.68,43.59,43.67,29420.0
2021-05-28 10:45:00,43.66,43.67,43.63,43.67,22075.0,43.66,43.67,43.63,43.67,22075.0
2021-05-28 10:50:00,43.7,43.75,43.68,43.7,16425.0,43.7,43.75,43.68,43.7,16425.0
2021-05-28 10:55:00,43.72,43.74,43.67,43.68,19750.0,43.72,43.74,43.67,43.68,19750.0
2021-05-28 11:00:00,43.69,43.74,43.66,43.69,31350.0,43.69,43.74,43.66,43.69,31350.0
2021-05-28 11:05:00,43.7,43.74,43.7,43.74,11000.0,43.7,43.74,43.7,43.74,11000.0
2021-05-28 11:10:00,43.76,43.8,43.75,43.77,16005.0,43.76,43.8,43.75,43.77,16005.0
2021-05-28 11:15:00,43.77,43.82,43.77,43.81,9500.0,43.77,43.82,43.77,43.81,9500.0
2021-05-28 11:20:00,43.79,43.79,43.71,43.73,27435.0,43.79,43.79,43.71,43.73,27435.0
2021-05-28 11:25:00,43.73,43.76,43.73,43.76,13030.0,43.73,43.76,43.73,43.76,13030.0
2021-05-28 11:30:00,43.78,43.81,43.78,43.8,6635.0,43.78,43.81,43.78,43.8,6635.0
2021-05-28 11:35:00,43.78,43.82,43.78,43.8,73560.0,43.78,43.82,43.78,43.8,73560.0
2021-05-28 11:40:00,43.82,43.86,43.81,43.85,13675.0,43.82,43.86,43.81,43.85,13675.0
2021-05-28 11:45:00,43.81,43.85,43.79,43.82,10890.0,43.81,43.85,43.79,43.82,10890.0
2021-05-28 11:50:00,43.82,43.85,43.81,43.85,20175.0,43.82,43.85,43.81,43.85,20175.0
2021-05-28 11:55:00,43.85,43.87,43.85,43.86,18760.0,43.85,43.87,43.85,43.86,18760.0
2021-05-28 12:00:00,43.84,43.88,43.84,43.88,10250.0,43.84,43.88,43.84,43.88,10250.0
2021-05-28 12:05:00,43.86,43.91,43.86,43.91,8500.0,43.86,43.91,43.86,43.91,8500.0
2021-05-28 12:10:00,43.89,43.92,43.86,43.92,8725.0,43.89,43.92,43.86,43.92,8725.0
2021-05-28 12:15:00,43.91,43.93,43.91,43.91,10735.0,43.91,43.93,43.91,43.91,10735.0
2021-05-28 12:20:00,43.9,43.91,43.87,43.91,13565.0,43.9,43.91,43.87,43.91,13565.0
2021-05-28 12:25:00,43.9,43.93,43.9,43.91,8500.0,43.9,43.93,43.9,43.91,8500.0
2021-05-28 12:30:00,43.92,43.92,43.89,43.91,9700.0,43.92,43.92,43.89,43.91,9700.0
2021-05-28 12:35:00,43.91,43.94,43.91,43.93,18725.0,43.91,43.94,43.91,43.93,18725.0
2021-05-28 12:40:00,43.92,43.93,43.88,43.9,24330.0,43.92,43.93,43.88,43.9,24330.0
2021-05-28 12:45:00,43.9,43.92,43.85,43.9,25100.0,43.9,43.92,43.85,43.9,25100.0
2021-05-28 12:50:00,43.9,44.02,43.89,44.01,49280.0,43.9,44.02,43.89,44.01,49280.0
2021-05-28 12:55:00,44.03,44.1,44.02,44.1,44390.0,44.03,44.1,44.02,44.1,44390.0
2021-05-28 13:00:00,44.1,44.2,44.05,44.14,44495.0,44.1,44.2,44.05,44.14,44495.0
2021-05-28 13:05:00,44.14,44.14,44.01,44.01,22120.0,44.14,44.14,44.01,44.01,22120.0
2021-05-28 13:10:00,44.03,44.03,43.87,43.87,16730.0,44.03,44.03,43.87,43.87,16730.0
2021-05-28 13:15:00,43.88,43.88,43.78,43.79,23570.0,43.88,43.88,43.78,43.79,23570.0
2021-05-28 13:20:00,43.81,43.81,43.76,43.79,7700.0,43.81,43.81,43.76,43.79,7700.0
2021-05-28 13:25:00,43.79,43.84,43.78,43.78,15930.0,43.79,43.84,43.78,43.78,15930.0
2021-05-28 13:30:00,43.82,43.86,43.81,43.81,17460.0,43.82,43.86,43.81,43.81,17460.0
2021-05-28 13:35:00,43.82,43.82,43.78,43.8,19670.0,43.82,43.82,43.78,43.8,19670.0
2021-05-28 13:40:00,43.82,43.85,43.8,43.83,7590.0,43.82,43.85,43.8,43.83,7590.0
2021-05-28 13:45:00,43.82,43.86,43.78,43.83,23160.0,43.82,43.86,43.78,43.83,23160.0
2021-05-28 13:50:00,43.82,43.84,43.8,43.84,10015.0,43.82,43.84,43.8,43.84,10015.0
2021-05-28 13:55:00,43.81,43.85,43.79,43.81,23135.0,43.81,43.85,43.79,43.81,23135.0
2021-05-28 14:00:00,43.81,43.82,43.77,43.77,9500.0,43.81,43.82,43.77,43.77,9500.0
2021-05-28 14:05:00,43.77,43.78,43.72,43.72,10830.0,43.77,43.78,43.72,43.72,10830.0
2021-05-28 14:10:00,43.77,43.78,43.72,43.77,18600.0,43.77,43.78,43.72,43.77,18600.0
2021-05-28 14:15:00,43.75,43.79,43.73,43.73,63455.0,43.75,43.79,43.73,43.73,63455.0
2021-05-28 14:20:00,43.73,43.77,43.7,43.74,12750.0,43.73,43.77,43.7,43.74,12750.0
2021-05-28 14:25:00,43.71,43.73,43.68,43.71,29515.0,43.71,43.73,43.68,43.71,29515.0
2021-05-28 14:30:00,43.71,43.73,43.67,43.69,21685.0,43.71,43.73,43.67,43.69,21685.0
2021-05-28 14:35:00,43.69,43.72,43.69,43.69,10000.0,43.69,43.72,43.69,43.69,10000.0
2021-05-28 14:40:00,43.7,43.76,43.69,43.76,9510.0,43.7,43.76,43.69,43.76,9510.0
2021-05-28 14:45:00,43.73,43.78,43.71,43.78,21865.0,43.73,43.78,43.71,43.78,21865.0
2021-05-28 14:50:00,43.78,43.82,43.77,43.81,12600.0,43.78,43.82,43.77,43.81,12600.0
2021-05-28 14:55:00,43.81,43.81,43.75,43.78,12075.0,43.81,43.81,43.75,43.78,12075.0
2021-05-28 15:00:00,43.77,43.77,43.74,43.77,5500.0,43.77,43.77,43.74,43.77,5500.0
2021-05-28 15:05:00,43.78,43.86,43.78,43.85,19715.0,43.78,43.86,43.78,43.85,19715.0
2021-05-28 15:10:00,43.85,43.86,43.8,43.85,39460.0,43.85,43.86,43.8,43.85,39460.0
2021-05-28 15:15:00,43.84,43.86,43.77,43.77,60865.0,43.84,43.86,43.77,43.77,60865.0
2021-05-28 15:20:00,43.78,43.78,43.74,43.74,16270.0,43.78,43.78,43.74,43.74,16270.0
2021-05-28 15:25:00,43.73,43.74,43.69,43.69,20525.0,43.73,43.74,43.69,43.69,20525.0
2021-05-28 15:30:00,43.68,43.72,43.67,43.71,35750.0,43.68,43.72,43.67,43.71,35750.0
2021-05-28 15:35:00,43.73,43.83,43.73,43.79,33400.0,43.73,43.83,43.73,43.79,33400.0
2021-05-28 15:40:00,43.78,43.82,43.74,43.8,50540.0,43.78,43.82,43.74,43.8,50540.0
2021-05-28 15:45:00,43.8,43.85,43.77,43.84,72340.0,43.8,43.85,43.77,43.84,72340.0
2021-05-28 15:50:00,43.83,43.86,43.74,43.78,154250.0,43.83,43.86,43.74,43.78,154250.0
2021-05-28 15:55:00,43.76,43.78,43.7,43.73,321535.0,43.76,43.78,43.7,43.73,321535.0
2021-06-01 09:30:00,44.15,44.15,43.53,43.54,116370.0,44.15,44.15,43.53,43.54,116370.0
2021-06-01 09:35:00,43.57,43.78,43.55,43.74,50030.0,43.57,43.78,43.55,43.74,50030.0
2021-06-01 09:40:00,43.75,43.81,43.72,43.75,28320.0,43.75,43.81,43.72,43.75,28320.0
2021-06-01 09:45:00,43.74,43.74,43.6,43.61,13390.0,43.74,43.74,43.6,43.61,13390.0
2021-06-01 09:50:00,43.64,43.69,43.55,43.61,21570.0,43.64,43.69,43.55,43.61,21570.0
2021-06-01 09:55:00,43.58,43.7,43.56,43.65,26495.0,43.58,43.7,43.56,43.65,26495.0
2021-06-01 10:00:00,43.65,43.65,43.52,43.6,44895.0,43.65,43.65,43.52,43.6,44895.0
2021-06-01 10:05:00,43.55,43.59,43.51,43.53,31050.0,43.55,43.59,43.51,43.53,31050.0
2021-06-01 10:10:00,43.5,43.51,43.27,43.29,39770.0,43.5,43.51,43.27,43.29,39770.0
2021-06-01 10:15:00,43.25,43.26,43.12,43.22,39695.0,43.25,43.26,43.12,43.22,39695.0
2021-06-01 10:20:00,43.18,43.27,43.11,43.25,18405.0,43.18,43.27,43.11,43.25,18405.0
2021-06-01 10:25:00,43.27,43.3,43.21,43.21,25320.0,43.27,43.3,43.21,43.21,25320.0
2021-06-01 10:30:00,43.21,43.29,43.2,43.22,54215.0,43.21,43.29,43.2,43.22,54215.0
2021-06-01 10:35:00,43.25,43.25,43.06,43.06,21765.0,43.25,43.25,43.06,43.06,21765.0
2021-06-01 10:40:00,43.05,43.06,42.96,42.96,24155.0,43.05,43.06,42.96,42.96,24155.0
2021-06-01 10:45:00,42.96,42.97,42.89,42.9,28715.0,42.96,42.97,42.89,42.9,28715.0
2021-06-01 10:50:00,42.94,42.94,42.82,42.83,25165.0,42.94,42.94,42.82,42.83,25165.0
2021-06-01 10:55:00,42.82,42.85,42.77,42.8,31205.0,42.82,42.85,42.77,42.8,31205.0
2021-06-01 11:00:00,42.81,42.84,42.76,42.77,20245.0,42.81,42.84,42.76,42.77,20245.0
2021-06-01 11:05:00,42.8,42.81,42.73,42.74,39095.0,42.8,42.81,42.73,42.74,39095.0
2021-06-01 11:10:00,42.75,42.81,42.75,42.76,11045.0,42.75,42.81,42.75,42.76,11045.0
2021-06-01 11:15:00,42.76,42.81,42.76,42.8,33650.0,42.76,42.81,42.76,42.8,33650.0
2021-06-01 11:20:00,42.79,42.84,42.76,42.83,19930.0,42.79,42.84,42.76,42.83,19930.0
2021-06-01 11:25:00,42.85,42.88,42.8,42.8,17570.0,42.85,42.88,42.8,42.8,17570.0
2021-06-01 11:30:00,42.81,42.96,42.81,42.86,23295.0,42.81,42.96,42.81,42.86,23295.0
2021-06-01 11:35:00,42.88,42.96,42.88,42.91,8500.0,42.88,42.96,42.88,42.91,8500.0
2021-06-01 11:40:00,42.92,42.96,42.89,42.9,16500.0,42.92,42.96,42.89,42.9,16500.0
2021-06-01 11:45:00,42.94,42.99,42.89,42.97,29750.0,42.94,42.99,42.89,42.97,29750.0
2021-06-01 11:50:00,42.95,43.05,42.95,43.04,15250.0,42.95,43.05,42.95,43.04,15250.0
2021-06-01 11:55:00,43.04,43.06,42.97,42.97,12570.0,43.04,43.06,42.97,42.97,12570.0
2021-06-01 12:00:00,42.98,43.03,42.97,43.0,18510.0,42.98,43.03,42.97,43.0,18510.0
2021-06-01 12:05:00,43.0,43.04,42.98,43.04,19165.0,43.0,43.04,42.98,43.04,19165.0
2021-06-01 12:10:00,43.02,43.02,42.94,42.96,21510.0,43.02,43.02,42.94,42.96,21510.0
2021-06-01 12:15:00,42.99,43.06,42.99,43.06,10000.0,42.99,43.06,42.99,43.06,10000.0
2021-06-01 12:20:00,43.05,43.09,43.04,43.05,27930.0,43.05,43.09,43.04,43.05,27930.0
2021-06-01 12:25:00,43.04,43.04,42.99,42.99,10275.0,43.04,43.04,42.99,42.99,10275.0
2021-06-01 12:30:00,43.0,43.04,42.97,43.02,31580.0,43.0,43.04,42.97,43.02,31580.0
2021-06-01 12:35:00,43.04,43.11,43.04,43.09,11300.0,43.04,43.11,43.04,43.09,11300.0
2021-06-01 12:40:00,43.07,43.14,43.07,43.14,12180.0,43.07,43.14,43.07,43.14,12180.0
2021-06-01 12:45:00,43.14,43.14,43.12,43.12,2000.0,43.14,43.14,43.12,43.12,2000.0
2021-06-01 12:50:00,43.11,43.12,43.09,43.1,10560.0,43.11,43.12,43.09,43.1,10560.0
2021-06-01 12:55:00,43.1,43.15,43.1,43.15,7335.0,43.1,43.15,43.1,43.15,7335.0
2021-06-01 13:00:00,43.14,43.15,43.1,43.11,12500.0,43.14,43.15,43.1,43.11,12500.0
2021-06-01 13:05:00,43.1,43.1,43.08,43.09,16000.0,43.1,43.1,43.08,43.09,16000.0
2021-06-01 13:10:00,43.1,43.1,43.01,43.01,27970.0,43.1,43.1,43.01,43.01,27970.0
2021-06-01 13:15:00,43.01,43.04,43.0,43.02,12255.0,43.01,43.04,43.0,43.02,12255.0
2021-06-01 13:20:00,43.03,43.03,43.01,43.03,11885.0,43.03,43.03,43.01,43.03,11885.0
2021-06-01 13:25:00,43.02,43.02,42.98,42.99,16830.0,43.02,43.02,42.98,42.99,16830.0
2021-06-01 13:30:00,42.98,43.06,42.98,43.04,22430.0,42.98,43.06,42.98,43.04,22430.0
2021-06-01 13:35:00,43.02,43.02,42.97,43.0,10500.0,43.02,43.02,42.97,43.0,10500.0
2021-06-01 13:40:00,43.0,43.06,42.98,43.06,23750.0,43.0,43.06,42.98,43.06,23750.0
2021-06-01 13:45:00,43.07,43.08,43.04,43.08,11515.0,43.07,43.08,43.04,43.08,11515.0
2021-06-01 13:50:00,43.05,43.08,43.03,43.08,15875.0,43.05,43.08,43.03,43.08,15875.0
2021-06-01 13:55:00,43.07,43.07,43.04,43.06,15020.0,43.07,43.07,43.04,43.06,15020.0
2021-06-01 14:00:00,43.07,43.08,43.05,43.05,14765.0,43.07,43.08,43.05,43.05,14765.0
2021-06-01 14:05:00,43.07,43.07,43.04,43.07,21250.0,43.07,43.07,43.04,43.07,21250.0
2021-06-01 14:10:00,43.05,43.07,43.03,43.03,17210.0,43.05,43.07,43.03,43.03,17210.0
2021-06-01 14:15:00,43.04,43.09,43.04,43.09,7000.0,43.04,43.09,43.04,43.09,7000.0
2021-06-01 14:20:00,43.08,43.11,43.07,43.08,24135.0,43.08,43.11,43.07,43.08,24135.0
2021-06-01 14:25:00,43.05,43.08,43.05,43.06,4500.0,43.05,43.08,43.05,43.06,4500.0
2021-06-01 14:30:00,43.04,43.09,43.04,43.09,7650.0,43.04,43.09,43.04,43.09,7650.0
2021-06-01 14:35:00,43.1,43.12,43.09,43.12,7535.0,43.1,43.12,43.09,43.12,7535.0
2021-06-01 14:40:00,43.14,43.15,43.12,43.15,14005.0,43.14,43.15,43.12,43.15,14005.0
2021-06-01 14:45:00,43.15,43.18,43.14,43.18,11180.0,43.15,43.18,43.14,43.18,11180.0
2021-06-01 14:50:00,43.18,43.18,43.16,43.16,4035.0,43.18,43.18,43.16,43.16,4035.0
2021-06-01 14:55:00,43.17,43.19,43.16,43.17,6250.0,43.17,43.19,43.16,43.17,6250.0
2021-06-01 15:00:00,43.16,43.17,43.16,43.17,6995.0,43.16,43.17,43.16,43.17,6995.0
2021-06-01 15:05:00,43.17,43.17,43.12,43.14,22130.0,43.17,43.17,43.12,43.14,22130.0
2021-06-01 15:10:00,43.14,43.14,43.09,43.11,34480.0,43.14,43.14,43.09,43.11,34480.0
2021-06-01 15:15:00,43.11,43.12,43.09,43.09,21190.0,43.11,43.12,43.09,43.09,21190.0
2021-06-01 15:20:00,43.09,43.1,43.07,43.08,21735.0,43.09,43.1,43.07,43.08,21735.0
2021-06-01 15:25:00,43.08,43.08,43.04,43.06,31805.0,43.08,43.08,43.04,43.06,31805.0
2021-06-01 15:30:00,43.05,43.08,43.04,43.05,23760.0,43.05,43.08,43.04,43.05,23760.0
2021-06-01 15:35:00,43.06,43.07,43.03,43.05,23630.0,43.06,43.07,43.03,43.05,23630.0
2021-06-01 15:40:00,43.06,43.07,43.03,43.06,20140.0,43.06,43.07,43.03,43.06,20140.0
2021-06-01 15:45:00,43.05,43.1,43.04,43.08,30410.0,43.05,43.1,43.04,43.08,30410.0
2021-06-01 15:50:00,43.06,43.08,43.04,43.07,65260.0,43.06,43.08,43.04,43.07,65260.0
2021-06-01 15:55:00,43.06,43.07,42.98,43.01,179130.0,43.06,43.07,42.98,43.01,179130.0
2021-06-02 09:30:00,42.98,43.11,42.78,42.92,84650.0,42.98,43.11,42.78,42.92,84650.0
2021-06-02 09:35:00,42.97,43.19,42.95,43.1,24025.0,42.97,43.19,42.95,43.1,24025.0
2021-06-02 09:40:00,43.13,43.17,43.09,43.1,13035.0,43.13,43.17,43.09,43.1,13035.0
2021-06-02 09:45:00,43.1,43.29,43.1,43.29,22095.0,43.1,43.29,43.1,43.29,22095.0
2021-06-02 09:50:00,43.28,43.31,43.2,43.23,13500.0,43.28,43.31,43.2,43.23,13500.0
2021-06-02 09:55:00,43.28,43.28,43.04,43.15,23370.0,43.28,43.28,43.04,43.15,23370.0
2021-06-02 10:00:00,43.1,43.1,42.98,43.09,61765.0,43.1,43.1,42.98,43.09,61765.0
2021-06-02 10:05:00,43.08,43.17,43.05,43.16,19775.0,43.08,43.17,43.05,43.16,19775.0
2021-06-02 10:10:00,43.13,43.16,43.03,43.08,22850.0,43.13,43.16,43.03,43.08,22850.0
2021-06-02 10:15:00,43.08,43.16,43.08,43.09,14365.0,43.08,43.16,43.08,43.09,14365.0
2021-06-02 10:20:00,43.06,43.12,43.06,43.12,11000.0,43.06,43.12,43.06,43.12,11000.0
2021-06-02 10:25:00,43.1,43.16,43.08,43.16,23855.0,43.1,43.16,43.08,43.16,23855.0
2021-06-02 10:30:00,43.14,43.14,43.08,43.11,66580.0,43.14,43.14,43.08,43.11,66580.0
2021-06-02 10:35:00,43.09,43.15,43.09,43.15,9000.0,43.09,43.15,43.09,43.15,9000.0
2021-06-02 10:40:00,43.14,43.3,43.14,43.24,18265.0,43.14,43.3,43.14,43.24,18265.0
2021-06-02 10:45:00,43.21,43.25,43.17,43.25,26000.0,43.21,43.25,43.17,43.25,26000.0
2021-06-02 10:50:00,43.25,43.29,43.17,43.2,15625.0,43.25,43.29,43.17,43.2,15625.0
2021-06-02 10:55:00,43.2,43.21,43.14,43.18,13500.0,43.2,43.21,43.14,43.18,13500.0
2021-06-02 11:00:00,43.19,43.2,43.12,43.19,18750.0,43.19,43.2,43.12,43.19,18750.0
2021-06-02 11:05:00,43.19,43.24,43.17,43.24,10410.0,43.19,43.24,43.17,43.24,10410.0
2021-06-02 11:10:00,43.19,43.24,43.16,43.2,15020.0,43.19,43.24,43.16,43.2,15020.0
2021-06-02 11:15:00,43.2,43.2,43.15,43.19,10975.0,43.2,43.2,43.15,43.19,10975.0
2021-06-02 11:20:00,43.19,43.21,43.15,43.18,15520.0,43.19,43.21,43.15,43.18,15520.0
2021-06-02 11:25:00,43.17,43.21,43.16,43.21,5500.0,43.17,43.21,43.16,43.21,5500.0
2021-06-02 11:30:00,43.2,43.25,43.18,43.22,21505.0,43.2,43.25,43.18,43.22,21505.0
2021-06-02 11:35:00,43.18,43.24,43.16,43.23,10680.0,43.18,43.24,43.16,43.23,10680.0
2021-06-02 11:40:00,43.23,43.26,43.23,43.24,34455.0,43.23,43.26,43.23,43.24,34455.0
2021-06-02 11:45:00,43.24,43.24,43.2,43.2,25250.0,43.24,43.24,43.2,43.2,25250.0
2021-06-02 11:50:00,43.19,43.2,43.18,43.2,6065.0,43.19,43.2,43.18,43.2,6065.0
2021-06-02 11:55:00,43.21,43.21,43.16,43.17,8760.0,43.21,43.21,43.16,43.17,8760.0
2021-06-02 12:00:00,43.17,43.17,43.13,43.15,16195.0,43.17,43.17,43.13,43.15,16195.0
2021-06-02 12:05:00,43.14,43.2,43.11,43.11,12125.0,43.14,43.2,43.11,43.11,12125.0
2021-06-02 12:10:00,43.13,43.13,43.08,43.1,11050.0,43.13,43.13,43.08,43.1,11050.0
2021-06-02 12:15:00,43.07,43.11,43.01,43.01,15500.0,43.07,43.11,43.01,43.01,15500.0
2021-06-02 12:20:00,43.03,43.03,42.91,42.91,11005.0,43.03,43.03,42.91,42.91,11005.0
2021-06-02 12:25:00,42.93,42.94,42.86,42.89,20185.0,42.93,42.94,42.86,42.89,20185.0
2021-06-02 12:30:00,42.9,42.92,42.89,42.9,7855.0,42.9,42.92,42.89,42.9,7855.0
2021-06-02 12:35:00,42.9,42.94,42.86,42.91,18025.0,42.9,42.94,42.86,42.91,18025.0
2021-06-02 12:40:00,42.93,42.99,42.92,42.98,9485.0,42.93,42.99,42.92,42.98,9485.0
2021-06-02 12:45:00,42.98,42.99,42.96,42.98,6055.0,42.98,42.99,42.96,42.98,6055.0
2021-06-02 12:50:00,42.95,42.98,42.91,42.92,16585.0,42.95,42.98,42.91,42.92,16585.0
2021-06-02 12:55:00,42.92,42.93,42.87,42.92,39275.0,42.92,42.93,42.87,42.92,39275.0
2021-06-02 13:00:00,42.92,42.94,42.9,42.92,4500.0,42.92,42.94,42.9,42.92,4500.0
2021-06-02 13:05:00,42.94,42.97,42.94,42.95,4000.0,42.94,42.97,42.94,42.95,4000.0
2021-06-02 13:10:00,42.94,42.97,42.92,42.92,23770.0,42.94,42.97,42.92,42.92,23770.0
2021-06-02 13:15:00,42.92,42.92,42.91,42.91,3930.0,42.92,42.92,42.91,42.91,3930.0
2021-06-02 13:20:00,42.9,42.93,42.86,42.86,7790.0,42.9,42.93,42.86,42.86,7790.0
2021-06-02 13:25:00,42.84,42.91,42.82,42.86,17975.0,42.84,42.91,42.82,42.86,17975.0
2021-06-02 13:30:00,42.87,42.91,42.87,42.9,6065.0,42.87,42.91,42.87,42.9,6065.0
2021-06-02 13:35:00,42.93,42.95,42.93,42.93,4400.0,42.93,42.95,42.93,42.93,4400.0
2021-06-02 13:40:00,42.91,42.95,42.91,42.94,12540.0,42.91,42.95,42.91,42.94,12540.0
2021-06-02 13:45:00,42.94,42.95,42.91,42.92,6700.0,42.94,42.95,42.91,42.92,6700.0
2021-06-02 13:50:00,42.94,43.02,42.94,43.01,30425.0,42.94,43.02,42.94,43.01,30425.0
2021-06-02 13:55:00,43.0,43.0,42.96,42.96,4500.0,43.0,43.0,42.96,42.96,4500.0
2021-06-02 14:00:00,43.01,43.02,42.97,42.97,11965.0,43.01,43.02,42.97,42.97,11965.0
2021-06-02 14:05:00,43.0,43.03,42.98,42.98,9500.0,43.0,43.03,42.98,42.98,9500.0
2021-06-02 14:10:00,42.98,42.99,42.91,42.92,14720.0,42.98,42.99,42.91,42.92,14720.0
2021-06-02 14:15:00,42.95,43.07,42.95,43.07,5000.0,42.95,43.07,42.95,43.07,5000.0
2021-06-02 14:20:00,43.04,43.08,43.01,43.08,9500.0,43.04,43.08,43.01,43.08,9500.0
2021-06-02 14:25:00,43.06,43.07,43.03,43.05,17985.0,43.06,43.07,43.03,43.05,17985.0
2021-06-02 14:30:00,43.04,43.08,43.04,43.08,8500.0,43.04,43.08,43.04,43.08,8500.0
2021-06-02 14:35:00,43.07,43.07,43.02,43.04,2485.0,43.07,43.07,43.02,43.04,2485.0
2021-06-02 14:40:00,43.07,43.08,43.06,43.07,5135.0,43.07,43.08,43.06,43.07,5135.0
2021-06-02 14:45:00,43.08,43.11,43.08,43.1,3500.0,43.08,43.11,43.08,43.1,3500.0
2021-06-02 14:50:00,43.09,43.09,43.06,43.06,4500.0,43.09,43.09,43.06,43.06,4500.0
2021-06-02 14:55:00,43.09,43.09,43.05,43.05,3500.0,43.09,43.09,43.05,43.05,3500.0
2021-06-02 15:00:00,43.05,43.08,43.05,43.06,3535.0,43.05,43.08,43.05,43.06,3535.0
2021-06-02 15:05:00,43.07,43.12,43.05,43.1,14315.0,43.07,43.12,43.05,43.1,14315.0
2021-06-02 15:10:00,43.14,43.18,43.14,43.15,4000.0,43.14,43.18,43.14,43.15,4000.0
2021-06-02 15:15:00,43.16,43.16,43.12,43.12,8500.0,43.16,43.16,43.12,43.12,8500.0
2021-06-02 15:20:00,43.11,43.15,43.11,43.14,14815.0,43.11,43.15,43.11,43.14,14815.0
2021-06-02 15:25:00,43.17,43.19,43.16,43.16,59735.0,43.17,43.19,43.16,43.16,59735.0
2021-06-02 15:30:00,43.17,43.18,43.16,43.17,21725.0,43.17,43.18,43.16,43.17,21725.0
2021-06-02 15:35:00,43.18,43.21,43.14,43.19,18645.0,43.18,43.21,43.14,43.19,18645.0
2021-06-02 15:40:00,43.18,43.25,43.18,43.25,31640.0,43.18,43.25,43.18,43.25,31640.0
2021-06-02 15:45:00,43.25,43.3,43.24,43.29,16975.0,43.25,43.3,43.24,43.29,16975.0
2021-06-02 15:50:00,43.31,43.33,43.24,43.26,43355.0,43.31,43.33,43.24,43.26,43355.0
2021-06-02 15:55:00,43.25,43.29,43.24,43.28,120775.0,43.25,43.29,43.24,43.28,120775.0
2021-06-03 09:30:00,43.04,43.47,42.87,42.96,55245.0,43.04,43.47,42.87,42.96,55245.0
2021-06-03 09:35:00,42.95,42.95,42.65,42.65,20910.0,42.95,42.95,42.65,42.65,20910.0
2021-06-03 09:40:00,42.7,42.79,42.43,42.51,51930.0,42.7,42.79,42.43,42.51,51930.0
2021-06-03 09:45:00,42.51,42.61,42.33,42.34,32025.0,42.51,42.61,42.33,42.34,32025.0
2021-06-03 09:50:00,42.38,42.62,42.34,42.6,15000.0,42.38,42.62,42.34,42.6,15000.0
2021-06-03 09:55:00,42.59,42.72,42.59,42.68,16125.0,42.59,42.72,42.59,42.68,16125.0
2021-06-03 10:00:00,42.67,42.84,42.66,42.84,28560.0,42.67,42.84,42.66,42.84,28560.0
2021-06-03 10:05:00,42.84,42.88,42.73,42.84,23760.0,42.84,42.88,42.73,42.84,23760.0
2021-06-03 10:10:00,42.91,42.96,42.87,42.9,9340.0,42.91,42.96,42.87,42.9,9340.0
2021-06-03 10:15:00,42.88,42.91,42.79,42.79,11040.0,42.88,42.91,42.79,42.79,11040.0
2021-06-03 10:20:00,42.85,42.96,42.85,42.93,10765.0,42.85,42.96,42.85,42.93,10765.0
2021-06-03 10:25:00,42.94,42.97,42.76,42.76,25180.0,42.94,42.97,42.76,42.76,25180.0
2021-06-03 10:30:00,42.7,42.92,42.7,42.84,25110.0,42.7,42.92,42.7,42.84,25110.0
2021-06-03 10:35:00,42.84,42.95,42.84,42.93,28350.0,42.84,42.95,42.84,42.93,28350.0
2021-06-03 10:40:00,42.93,43.02,42.92,42.98,38910.0,42.93,43.02,42.92,42.98,38910.0
2021-06-03 10:45:00,42.96,43.12,42.95,43.11,19000.0,42.96,43.12,42.95,43.11,19000.0
2021-06-03 10:50:00,43.15,43.15,43.04,43.05,7250.0,43.15,43.15,43.04,43.05,7250.0
2021-06-03 10:55:00,43.04,43.21,43.04,43.13,26375.0,43.04,43.21,43.04,43.13,26375.0
2021-06-03 11:00:00,43.19,43.22,43.17,43.19,4500.0,43.19,43.22,43.17,43.19,4500.0
2021-06-03 11:05:00,43.23,43.27,43.18,43.18,16295.0,43.23,43.27,43.18,43.18,16295.0
2021-06-03 11:10:00,43.17,43.18,43.16,43.17,3500.0,43.17,43.18,43.16,43.17,3500.0
2021-06-03 11:15:00,43.19,43.19,43.1,43.13,21920.0,43.19,43.19,43.1,43.13,21920.0
2021-06-03 11:20:00,43.13,43.19,43.11,43.11,14035.0,43.13,43.19,43.11,43.11,14035.0
2021-06-03 11:25:00,43.12,43.17,43.12,43.14,5600.0,43.12,43.17,43.12,43.14,5600.0
2021-06-03 11:30:00,43.13,43.13,43.06,43.06,8750.0,43.13,43.13,43.06,43.06,8750.0
2021-06-03 11:35:00,43.06,43.13,43.06,43.13,2500.0,43.06,43.13,43.06,43.13,2500.0
2021-06-03 11:40:00,43.1,43.19,43.1,43.18,36110.0,43.1,43.19,43.1,43.18,36110.0
2021-06-03 11:45:00,43.18,43.18,43.03,43.05,9865.0,43.18,43.18,43.03,43.05,9865.0
2021-06-03 11:50:00,43.03,43.07,43.02,43.07,3010.0,43.03,43.07,43.02,43.07,3010.0
2021-06-03 11:55:00,43.07,43.17,43.07,43.17,9595.0,43.07,43.17,43.07,43.17,9595.0
2021-06-03 12:00:00,43.19,43.26,43.19,43.24,36095.0,43.19,43.26,43.19,43.24,36095.0
2021-06-03 12:05:00,43.22,43.22,43.18,43.19,7970.0,43.22,43.22,43.18,43.19,7970.0
2021-06-03 12:10:00,43.15,43.15,43.03,43.03,6515.0,43.15,43.15,43.03,43.03,6515.0
2021-06-03 12:15:00,43.0,43.08,43.0,43.05,9255.0,43.0,43.08,43.0,43.05,9255.0
2021-06-03 12:20:00,43.04,43.06,43.04,43.05,3510.0,43.04,43.06,43.04,43.05,3510.0
2021-06-03 12:25:00,43.05,43.12,43.05,43.12,3500.0,43.05,43.12,43.05,43.12,3500.0
2021-06-03 12:30:00,43.1,43.1,42.99,43.02,24165.0,43.1,43.1,42.99,43.02,24165.0
2021-06-03 12:35:00,43.03,43.04,43.0,43.04,5915.0,43.03,43.04,43.0,43.04,5915.0
2021-06-03 12:40:00,43.08,43.1,43.08,43.09,5715.0,43.08,43.1,43.08,43.09,5715.0
2021-06-03 12:45:00,43.13,43.13,43.07,43.09,8045.0,43.13,43.13,43.07,43.09,8045.0
2021-06-03 12:50:00,43.09,43.09,43.04,43.05,16900.0,43.09,43.09,43.04,43.05,16900.0
2021-06-03 12:55:00,43.05,43.08,43.04,43.07,10320.0,43.05,43.08,43.04,43.07,10320.0
2021-06-03 13:00:00,43.13,43.13,43.07,43.08,12005.0,43.13,43.13,43.07,43.08,12005.0
2021-06-03 13:05:00,43.08,43.1,43.0,43.08,51605.0,43.08,43.1,43.0,43.08,51605.0
2021-06-03 13:10:00,43.09,43.15,43.09,43.09,8105.0,43.09,43.15,43.09,43.09,8105.0
2021-06-03 13:15:00,43.12,43.14,43.11,43.14,5855.0,43.12,43.14,43.11,43.14,5855.0
2021-06-03 13:20:00,43.14,43.14,43.12,43.13,4000.0,43.14,43.14,43.12,43.13,4000.0
2021-06-03 13:25:00,43.13,43.15,43.12,43.15,7000.0,43.13,43.15,43.12,43.15,7000.0
2021-06-03 13:30:00,43.14,43.15,43.11,43.15,11855.0,43.14,43.15,43.11,43.15,11855.0
2021-06-03 13:35:00,43.14,43.14,43.12,43.12,4550.0,43.14,43.14,43.12,43.12,4550.0
2021-06-03 13:40:00,43.11,43.17,43.11,43.11,9110.0,43.11,43.17,43.11,43.11,9110.0
2021-06-03 13:45:00,43.09,43.13,43.07,43.07,9500.0,43.09,43.13,43.07,43.07,9500.0
2021-06-03 13:50:00,43.07,43.1,43.06,43.09,6750.0,43.07,43.1,43.06,43.09,6750.0
2021-06-03 13:55:00,43.1,43.1,43.06,43.06,8500.0,43.1,43.1,43.06,43.06,8500.0
2021-06-03 14:00:00,43.08,43.12,43.05,43.1,6585.0,43.08,43.12,43.05,43.1,6585.0
2021-06-03 14:05:00,43.09,43.11,43.04,43.06,9555.0,43.09,43.11,43.04,43.06,9555.0
2021-06-03 14:10:00,43.04,43.04,43.0,43.0,3500.0,43.04,43.04,43.0,43.0,3500.0
2021-06-03 14:15:00,43.0,43.0,42.93,42.96,10485.0,43.0,43.0,42.93,42.96,10485.0
2021-06-03 14:20:00,42.98,42.99,42.94,42.98,7505.0,42.98,42.99,42.94,42.98,7505.0
2021-06-03 14:25:00,42.97,43.03,42.97,43.01,6800.0,42.97,43.03,42.97,43.01,6800.0
2021-06-03 14:30:00,43.01,43.03,43.01,43.02,5370.0,43.01,43.03,43.01,43.02,5370.0
2021-06-03 14:35:00,43.03,43.03,42.99,43.0,10000.0,43.03,43.03,42.99,43.0,10000.0
2021-06-03 14:40:00,43.01,43.03,43.0,43.02,5265.0,43.01,43.03,43.0,43.02,5265.0
2021-06-03 14:45:00,43.02,43.03,43.0,43.02,14375.0,43.02,43.03,43.0,43.02,14375.0
2021-06-03 14:50:00,43.03,43.03,43.01,43.03,13895.0,43.03,43.03,43.01,43.03,13895.0
2021-06-03 14:55:00,42.99,43.0,42.98,42.99,17415.0,42.99,43.0,42.98,42.99,17415.0
2021-06-03 15:00:00,43.0,43.06,43.0,43.03,25835.0,43.0,43.06,43.0,43.03,25835.0
2021-06-03 15:05:00,42.99,43.0,42.98,42.99,14865.0,42.99,43.0,42.98,42.99,14865.0
2021-06-03 15:10:00,42.97,43.02,42.95,43.02,12995.0,42.97,43.02,42.95,43.02,12995.0
2021-06-03 15:15:00,43.03,43.03,42.97,42.97,12435.0,43.03,43.03,42.97,42.97,12435.0
2021-06-03 15:20:00,42.96,43.0,42.96,43.0,6250.0,42.96,43.0,42.96,43.0,6250.0
2021-06-03 15:25:00,43.0,43.03,42.98,43.03,6025.0,43.0,43.03,42.98,43.03,6025.0
2021-06-03 15:30:00,43.05,43.05,42.99,43.0,18000.0,43.05,43.05,42.99,43.0,18000.0
2021-06-03 15:35:00,42.98,43.04,42.98,43.02,18195.0,42.98,43.04,42.98,43.02,18195.0
2021-06-03 15:40:00,43.03,43.03,42.96,42.97,15140.0,43.03,43.03,42.96,42.97,15140.0
2021-06-03 15:45:00,42.98,42.99,42.94,42.96,35985.0,42.98,42.99,42.94,42.96,35985.0
2021-06-03 15:50:00,43.0,43.06,42.98,43.04,55775.0,43.0,43.06,42.98,43.04,55775.0
2021-06-03 15:55:00,43.03,43.12,43.03,43.07,139865.0,43.03,43.12,43.03,43.07,139865.0
2021-06-04 09:30:00,43.48,43.67,43.48,43.56,60440.0,43.48,43.67,43.48,43.56,60440.0
2021-06-04 09:35:00,43.57,43.7,43.56,43.62,27275.0,43.57,43.7,43.56,43.62,27275.0
2021-06-04 09:40:00,43.72,43.73,43.6,43.72,20805.0,43.72,43.73,43.6,43.72,20805.0
2021-06-04 09:45:00,43.73,43.94,43.72,43.91,48945.0,43.73,43.94,43.72,43.91,48945.0
2021-06-04 09:50:00,43.93,44.01,43.86,43.89,73815.0,43.93,44.01,43.86,43.89,73815.0
2021-06-04 09:55:00,43.9,43.91,43.84,43.88,17905.0,43.9,43.91,43.84,43.88,17905.0
2021-06-04 10:00:00,43.93,44.01,43.9,43.9,24870.0,43.93,44.01,43.9,43.9,24870.0
2021-06-04 10:05:00,43.9,43.93,43.87,43.9,11500.0,43.9,43.93,43.87,43.9,11500.0
2021-06-04 10:10:00,43.9,43.95,43.87,43.92,9980.0,43.9,43.95,43.87,43.92,9980.0
2021-06-04 10:15:00,43.96,44.0,43.93,43.95,13200.0,43.96,44.0,43.93,43.95,13200.0
2021-06-04 10:20:00,43.92,43.98,43.89,43.96,22150.0,43.92,43.98,43.89,43.96,22150.0
2021-06-04 10:25:00,43.95,43.95,43.89,43.91,13750.0,43.95,43.95,43.89,43.91,13750.0
2021-06-04 10:30:00,43.92,43.94,43.87,43.92,16025.0,43.92,43.94,43.87,43.92,16025.0
2021-06-04 10:35:00,43.95,44.11,43.9,44.1,46725.0,43.95,44.11,43.9,44.1,46725.0
2021-06-04 10:40:00,44.09,44.12,44.04,44.04,9235.0,44.09,44.12,44.04,44.04,9235.0
2021-06-04 10:45:00,44.03,44.07,44.01,44.05,11260.0,44.03,44.07,44.01,44.05,11260.0
2021-06-04 10:50:00,44.06,44.06,43.99,44.0,8360.0,44.06,44.06,43.99,44.0,8360.0
2021-06-04 10:55:00,44.0,44.02,43.97,44.02,13230.0,44.0,44.02,43.97,44.02,13230.0
2021-06-04 11:00:00,43.96,43.96,43.94,43.96,4000.0,43.96,43.96,43.94,43.96,4000.0
2021-06-04 11:05:00,44.01,44.01,43.93,43.97,8120.0,44.01,44.01,43.93,43.97,8120.0
2021-06-04 11:10:00,43.97,43.98,43.92,43.96,5015.0,43.97,43.98,43.92,43.96,5015.0
2021-06-04 11:15:00,43.95,43.99,43.94,43.95,8995.0,43.95,43.99,43.94,43.95,8995.0
2021-06-04 11:20:00,43.96,44.02,43.95,44.01,14530.0,43.96,44.02,43.95,44.01,14530.0
2021-06-04 11:25:00,44.0,44.0,43.95,43.98,19495.0,44.0,44.0,43.95,43.98,19495.0
2021-06-04 11:30:00,43.94,43.99,43.94,43.98,3730.0,43.94,43.99,43.94,43.98,3730.0
2021-06-04 11:35:00,44.0,44.01,43.98,44.01,35665.0,44.0,44.01,43.98,44.01,35665.0
2021-06-04 11:40:00,44.03,44.06,44.0,44.06,7785.0,44.03,44.06,44.0,44.06,7785.0
2021-06-04 11:45:00,44.04,44.06,44.01,44.01,8480.0,44.04,44.06,44.01,44.01,8480.0
2021-06-04 11:50:00,43.99,43.99,43.97,43.97,5500.0,43.99,43.99,43.97,43.97,5500.0
2021-06-04 11:55:00,43.95,44.0,43.94,44.0,14200.0,43.95,44.0,43.94,44.0,14200.0
2021-06-04 12:00:00,44.01,44.02,43.98,43.99,4370.0,44.01,44.02,43.98,43.99,4370.0
2021-06-04 12:05:00,43.99,44.0,43.99,43.99,1500.0,43.99,44.0,43.99,43.99,1500.0
2021-06-04 12:10:00,44.01,44.01,43.99,43.99,4055.0,44.01,44.01,43.99,43.99,4055.0
2021-06-04 12:15:00,44.0,44.05,43.99,44.0,11685.0,44.0,44.05,43.99,44.0,11685.0
2021-06-04 12:20:00,44.01,44.01,43.96,43.98,7500.0,44.01,44.01,43.96,43.98,7500.0
2021-06-04 12:25:00,43.96,44.0,43.96,43.98,5240.0,43.96,44.0,43.96,43.98,5240.0
2021-06-04 12:30:00,43.98,44.01,43.98,44.0,9250.0,43.98,44.01,43.98,44.0,9250.0
2021-06-04 12:35:00,43.98,43.99,43.97,43.98,7750.0,43.98,43.99,43.97,43.98,7750.0
2021-06-04 12:40:00,43.96,43.97,43.92,43.93,6190.0,43.96,43.97,43.92,43.93,6190.0
2021-06-04 12:45:00,43.91,43.93,43.9,43.9,8250.0,43.91,43.93,43.9,43.9,8250.0
2021-06-04 12:50:00,43.91,43.96,43.89,43.89,16400.0,43.91,43.96,43.89,43.89,16400.0
2021-06-04 12:55:00,43.88,43.93,43.86,43.92,13240.0,43.88,43.93,43.86,43.92,13240.0
2021-06-04 13:00:00,43.9,43.9,43.86,43.88,9460.0,43.9,43.9,43.86,43.88,9460.0
2021-06-04 13:05:00,43.88,43.89,43.85,43.89,14380.0,43.88,43.89,43.85,43.89,14380.0
2021-06-04 13:10:00,43.89,43.89,43.87,43.87,9070.0,43.89,43.89,43.87,43.87,9070.0
2021-06-04 13:15:00,43.86,43.89,43.85,43.89,12955.0,43.86,43.89,43.85,43.89,12955.0
2021-06-04 13:20:00,43.89,43.89,43.87,43.88,9015.0,43.89,43.89,43.87,43.88,9015.0
2021-06-04 13:25:00,43.88,43.9,43.88,43.89,6590.0,43.88,43.9,43.88,43.89,6590.0
2021-06-04 13:30:00,43.9,43.92,43.89,43.89,14880.0,43.9,43.92,43.89,43.89,14880.0
2021-06-04 13:35:00,43.9,43.91,43.85,43.87,14925.0,43.9,43.91,43.85,43.87,14925.0
2021-06-04 13:40:00,43.89,43.92,43.88,43.9,5790.0,43.89,43.92,43.88,43.9,5790.0
2021-06-04 13:45:00,43.9,43.9,43.85,43.86,7155.0,43.9,43.9,43.85,43.86,7155.0
2021-06-04 13:50:00,43.87,43.88,43.85,43.88,10900.0,43.87,43.88,43.85,43.88,10900.0
2021-06-04 13:55:00,43.89,43.89,43.86,43.87,8505.0,43.89,43.89,43.86,43.87,8505.0
2021-06-04 14:00:00,43.85,43.9,43.85,43.89,8530.0,43.85,43.9,43.85,43.89,8530.0
2021-06-04 14:05:00,43.89,43.93,43.89,43.9,7150.0,43.89,43.93,43.89,43.9,7150.0
2021-06-04 14:10:00,43.86,43.93,43.86,43.86,14005.0,43.86,43.93,43.86,43.86,14005.0
2021-06-04 14:15:00,43.88,43.91,43.87,43.9,6625.0,43.88,43.91,43.87,43.9,6625.0
2021-06-04 14:20:00,43.9,43.91,43.89,43.89,5000.0,43.9,43.91,43.89,43.89,5000.0
2021-06-04 14:25:00,43.91,43.94,43.91,43.94,2500.0,43.91,43.94,43.91,43.94,2500.0
2021-06-04 14:30:00,43.94,43.97,43.91,43.92,14215.0,43.94,43.97,43.91,43.92,14215.0
2021-06-04 14:35:00,43.93,43.95,43.93,43.94,4015.0,43.93,43.95,43.93,43.94,4015.0
2021-06-04 14:40:00,43.98,43.98,43.96,43.97,2950.0,43.98,43.98,43.96,43.97,2950.0
2021-06-04 14:45:00,44.0,44.02,44.0,44.02,4500.0,44.0,44.02,44.0,44.02,4500.0
2021-06-04 14:50:00,44.02,44.05,44.02,44.04,12450.0,44.02,44.05,44.02,44.04,12450.0
2021-06-04 14:55:00,44.06,44.1,44.04,44.08,17090.0,44.06,44.1,44.04,44.08,17090.0
2021-06-04 15:00:00,44.08,44.14,44.08,44.14,18605.0,44.08,44.14,44.08,44.14,18605.0
2021-06-04 15:05:00,44.14,44.2,44.14,44.2,11625.0,44.14,44.2,44.14,44.2,11625.0
2021-06-04 15:10:00,44.2,44.28,44.19,44.28,17530.0,44.2,44.28,44.19,44.28,17530.0
2021-06-04 15:15:00,44.27,44.33,44.27,44.32,15500.0,44.27,44.33,44.27,44.32,15500.0
2021-06-04 15:20:00,44.31,44.35,44.28,44.32,24660.0,44.31,44.35,44.28,44.32,24660.0
2021-06-04 15:25:00,44.32,44.34,44.29,44.34,12600.0,44.32,44.34,44.29,44.34,12600.0
2021-06-04 15:30:00,44.34,44.38,44.31,44.37,60315.0,44.34,44.38,44.31,44.37,60315.0
2021-06-04 15:35:00,44.38,44.44,44.38,44.4,67865.0,44.38,44.44,44.38,44.4,67865.0
2021-06-04 15:40:00,44.36,44.42,44.32,44.38,67725.0,44.36,44.42,44.32,44.38,67725.0
2021-06-04 15:45:00,44.39,44.44,44.38,44.43,58200.0,44.39,44.44,44.38,44.43,58200.0
2021-06-04 15:50:00,44.42,44.47,44.38,44.39,91360.0,44.42,44.47,44.38,44.39,91360.0
2021-06-04 15:55:00,44.39,44.41,44.35,44.35,164805.0,44.39,44.41,44.35,44.35,164805.0
2021-06-07 09:30:00,44.47,44.59,44.01,44.23,96065.0,44.47,44.59,44.01,44.23,96065.0
2021-06-07 09:35:00,44.23,44.29,44.07,44.12,13350.0,44.23,44.29,44.07,44.12,13350.0
2021-06-07 09:40:00,44.14,44.37,44.1,44.29,16000.0,44.14,44.37,44.1,44.29,16000.0
2021-06-07 09:45:00,44.37,44.41,44.35,44.38,11730.0,44.37,44.41,44.35,44.38,11730.0
2021-06-07 09:50:00,44.38,44.43,44.32,44.39,20440.0,44.38,44.43,44.32,44.39,20440.0
2021-06-07 09:55:00,44.33,44.52,44.33,44.49,9935.0,44.33,44.52,44.33,44.49,9935.0
2021-06-07 10:00:00,44.53,44.6,44.42,44.59,29140.0,44.53,44.6,44.42,44.59,29140.0
2021-06-07 10:05:00,44.56,44.73,44.56,44.68,32455.0,44.56,44.73,44.56,44.68,32455.0
2021-06-07 10:10:00,44.66,44.68,44.58,44.67,20500.0,44.66,44.68,44.58,44.67,20500.0
2021-06-07 10:15:00,44.61,44.61,44.44,44.46,16155.0,44.61,44.61,44.44,44.46,16155.0
2021-06-07 10:20:00,44.47,44.54,44.45,44.53,14500.0,44.47,44.54,44.45,44.53,14500.0
2021-06-07 10:25:00,44.55,44.55,44.49,44.5,6845.0,44.55,44.55,44.49,44.5,6845.0
2021-06-07 10:30:00,44.52,44.52,44.45,44.51,19320.0,44.52,44.52,44.45,44.51,19320.0
2021-06-07 10:35:00,44.52,44.57,44.5,44.57,17020.0,44.52,44.57,44.5,44.57,17020.0
2021-06-07 10:40:00,44.56,44.64,44.53,44.64,8065.0,44.56,44.64,44.53,44.64,8065.0
2021-06-07 10:45:00,44.66,44.7,44.63,44.69,13995.0,44.66,44.7,44.63,44.69,13995.0
2021-06-07 10:50:00,44.72,44.72,44.67,44.68,8000.0,44.72,44.72,44.67,44.68,8000.0
2021-06-07 10:55:00,44.68,44.68,44.62,44.66,9660.0,44.68,44.68,44.62,44.66,9660.0
2021-06-07 11:00:00,44.63,44.63,44.5,44.5,19620.0,44.63,44.63,44.5,44.5,19620.0
2021-06-07 11:05:00,44.52,44.52,44.46,44.52,16335.0,44.52,44.52,44.46,44.52,16335.0
2021-06-07 11:10:00,44.5,44.54,44.47,44.54,8935.0,44.5,44.54,44.47,44.54,8935.0
2021-06-07 11:15:00,44.51,44.54,44.47,44.54,5120.0,44.51,44.54,44.47,44.54,5120.0
2021-06-07 11:20:00,44.54,44.54,44.48,44.51,7825.0,44.54,44.54,44.48,44.51,7825.0
2021-06-07 11:25:00,44.56,44.56,44.49,44.49,4000.0,44.56,44.56,44.49,44.49,4000.0
2021-06-07 11:30:00,44.5,44.5,44.5,44.5,1080.0,44.5,44.5,44.5,44.5,1080.0
2021-06-07 11:35:00,44.52,44.57,44.5,44.5,5935.0,44.52,44.57,44.5,44.5,5935.0
2021-06-07 11:40:00,44.51,44.51,44.47,44.47,2130.0,44.51,44.51,44.47,44.47,2130.0
2021-06-07 11:45:00,44.5,44.52,44.49,44.52,6160.0,44.5,44.52,44.49,44.52,6160.0
2021-06-07 11:50:00,44.54,44.6,44.54,44.57,10745.0,44.54,44.6,44.54,44.57,10745.0
2021-06-07 11:55:00,44.6,44.61,44.56,44.59,6350.0,44.6,44.61,44.56,44.59,6350.0
2021-06-07 12:00:00,44.61,44.7,44.6,44.7,9285.0,44.61,44.7,44.6,44.7,9285.0
2021-06-07 12:05:00,44.68,44.7,44.65,44.68,5125.0,44.68,44.7,44.65,44.68,5125.0
2021-06-07 12:10:00,44.68,44.68,44.64,44.64,7380.0,44.68,44.68,44.64,44.64,7380.0
2021-06-07 12:15:00,44.65,44.67,44.65,44.65,7655.0,44.65,44.67,44.65,44.65,7655.0
2021-06-07 12:20:00,44.64,44.65,44.61,44.64,5000.0,44.64,44.65,44.61,44.64,5000.0
2021-06-07 12:25:00,44.65,44.65,44.58,44.61,17000.0,44.65,44.65,44.58,44.61,17000.0
2021-06-07 12:30:00,44.59,44.63,44.58,44.6,23335.0,44.59,44.63,44.58,44.6,23335.0
2021-06-07 12:35:00,44.59,44.65,44.59,44.63,7685.0,44.59,44.65,44.59,44.63,7685.0
2021-06-07 12:40:00,44.65,44.66,44.64,44.64,5000.0,44.65,44.66,44.64,44.64,5000.0
2021-06-07 12:45:00,44.64,44.65,44.59,44.61,5290.0,44.64,44.65,44.59,44.61,5290.0
2021-06-07 12:50:00,44.63,44.66,44.63,44.63,8985.0,44.63,44.66,44.63,44.63,8985.0
2021-06-07 12:55:00,44.64,44.66,44.61,44.61,8480.0,44.64,44.66,44.61,44.61,8480.0
2021-06-07 13:00:00,44.61,44.64,44.59,44.59,17775.0,44.61,44.64,44.59,44.59,17775.0
2021-06-07 13:05:00,44.55,44.55,44.51,44.53,6500.0,44.55,44.55,44.51,44.53,6500.0
2021-06-07 13:10:00,44.53,44.53,44.49,44.5,12560.0,44.53,44.53,44.49,44.5,12560.0
2021-06-07 13:15:00,44.54,44.58,44.52,44.52,10050.0,44.54,44.58,44.52,44.52,10050.0
2021-06-07 13:20:00,44.54,44.55,44.53,44.53,4250.0,44.54,44.55,44.53,44.53,4250.0
2021-06-07 13:25:00,44.5,44.56,44.49,44.55,15630.0,44.5,44.56,44.49,44.55,15630.0
2021-06-07 13:30:00,44.54,44.55,44.5,44.51,17090.0,44.54,44.55,44.5,44.51,17090.0
2021-06-07 13:35:00,44.53,44.61,44.53,44.61,10660.0,44.53,44.61,44.53,44.61,10660.0
2021-06-07 13:40:00,44.61,44.65,44.59,44.64,11705.0,44.61,44.65,44.59,44.64,11705.0
2021-06-07 13:45:00,44.63,44.63,44.55,44.55,15000.0,44.63,44.63,44.55,44.55,15000.0
2021-06-07 13:50:00,44.6,44.61,44.56,44.61,19430.0,44.6,44.61,44.56,44.61,19430.0
2021-06-07 13:55:00,44.58,44.6,44.58,44.59,7500.0,44.58,44.6,44.58,44.59,7500.0
2021-06-07 14:00:00,44.58,44.6,44.54,44.54,5015.0,44.58,44.6,44.54,44.54,5015.0
2021-06-07 14:05:00,44.53,44.61,44.53,44.61,20125.0,44.53,44.61,44.53,44.61,20125.0
2021-06-07 14:10:00,44.61,44.64,44.6,44.63,8860.0,44.61,44.64,44.6,44.63,8860.0
2021-06-07 14:15:00,44.61,44.66,44.59,44.63,12880.0,44.61,44.66,44.59,44.63,12880.0
2021-06-07 14:20:00,44.64,44.64,44.62,44.62,9500.0,44.64,44.64,44.62,44.62,9500.0
2021-06-07 14:25:00,44.6,44.62,44.57,44.62,12530.0,44.6,44.62,44.57,44.62,12530.0
2021-06-07 14:30:00,44.63,44.65,44.62,44.64,21460.0,44.63,44.65,44.62,44.64,21460.0
2021-06-07 14:35:00,44.64,44.65,44.64,44.65,2965.0,44.64,44.65,44.64,44.65,2965.0
2021-06-07 14:40:00,44.66,44.66,44.61,44.61,5500.0,44.66,44.66,44.61,44.61,5500.0
2021-06-07 14:45:00,44.62,44.63,44.59,44.61,9985.0,44.62,44.63,44.59,44.61,9985.0
2021-06-07 14:50:00,44.62,44.67,44.62,44.67,7500.0,44.62,44.67,44.62,44.67,7500.0
2021-06-07 14:55:00,44.64,44.68,44.63,44.63,14005.0,44.64,44.68,44.63,44.63,14005.0
2021-06-07 15:00:00,44.63,44.69,44.62,44.69,7495.0,44.63,44.69,44.62,44.69,7495.0
2021-06-07 15:05:00,44.68,44.68,44.64,44.67,8500.0,44.68,44.68,44.64,44.67,8500.0
2021-06-07 15:10:00,44.64,44.71,44.64,44.69,19215.0,44.64,44.71,44.64,44.69,19215.0
2021-06-07 15:15:00,44.68,44.71,44.68,44.68,11500.0,44.68,44.71,44.68,44.68,11500.0
2021-06-07 15:20:00,44.67,44.73,44.67,44.73,9895.0,44.67,44.73,44.67,44.73,9895.0
2021-06-07 15:25:00,44.76,44.76,44.74,44.76,11045.0,44.76,44.76,44.74,44.76,11045.0
2021-06-07 15:30:00,44.75,44.76,44.69,44.71,30795.0,44.75,44.76,44.69,44.71,30795.0
2021-06-07 15:35:00,44.69,44.7,44.63,44.63,17790.0,44.69,44.7,44.63,44.63,17790.0
2021-06-07 15:40:00,44.63,44.65,44.62,44.62,20405.0,44.63,44.65,44.62,44.62,20405.0
2021-06-07 15:45:00,44.62,44.63,44.59,44.61,30670.0,44.62,44.63,44.59,44.61,30670.0
2021-06-07 15:50:00,44.6,44.66,44.6,44.65,59810.0,44.6,44.66,44.6,44.65,59810.0
2021-06-07 15:55:00,44.67,44.73,44.64,44.72,133445.0,44.67,44.73,44.64,44.72,133445.0
2021-06-08 09:30:00,44.76,45.03,44.75,44.95,90820.0,44.76,45.03,44.75,44.95,90820.0
2021-06-08 09:35:00,44.96,45.17,44.87,45.15,26140.0,44.96,45.17,44.87,45.15,26140.0
2021-06-08 09:40:00,45.17,45.28,45.13,45.22,45355.0,45.17,45.28,45.13,45.22,45355.0
2021-06-08 09:45:00,45.23,45.29,45.23,45.26,23325.0,45.23,45.29,45.23,45.26,23325.0
2021-06-08 09:50:00,45.26,45.3,45.13,45.2,131265.0,45.26,45.3,45.13,45.2,131265.0
2021-06-08 09:55:00,45.24,45.29,45.23,45.24,16000.0,45.24,45.29,45.23,45.24,16000.0
2021-06-08 10:00:00,45.18,45.18,45.02,45.14,148670.0,45.18,45.18,45.02,45.14,148670.0
2021-06-08 10:05:00,45.13,45.15,45.05,45.1,56500.0,45.13,45.15,45.05,45.1,56500.0
2021-06-08 10:10:00,45.11,45.15,45.07,45.1,9650.0,45.11,45.15,45.07,45.1,9650.0
2021-06-08 10:15:00,45.1,45.19,45.07,45.19,30625.0,45.1,45.19,45.07,45.19,30625.0
2021-06-08 10:20:00,45.18,45.2,45.1,45.1,14500.0,45.18,45.2,45.1,45.1,14500.0
2021-06-08 10:25:00,45.13,45.13,45.08,45.08,7655.0,45.13,45.13,45.08,45.08,7655.0
2021-06-08 10:30:00,45.15,45.15,45.05,45.1,14050.0,45.15,45.15,45.05,45.1,14050.0
2021-06-08 10:35:00,45.08,45.22,45.06,45.14,21500.0,45.08,45.22,45.06,45.14,21500.0
2021-06-08 10:40:00,45.17,45.29,45.17,45.25,19040.0,45.17,45.29,45.17,45.25,19040.0
2021-06-08 10:45:00,45.26,45.35,45.26,45.3,12315.0,45.26,45.35,45.26,45.3,12315.0
2021-06-08 10:50:00,45.3,45.3,45.18,45.18,3500.0,45.3,45.3,45.18,45.18,3500.0
2021-06-08 10:55:00,45.15,45.19,45.04,45.1,22445.0,45.15,45.19,45.04,45.1,22445.0
2021-06-08 11:00:00,45.1,45.16,45.0,45.0,16115.0,45.1,45.16,45.0,45.0,16115.0
2021-06-08 11:05:00,45.03,45.13,45.01,45.13,12035.0,45.03,45.13,45.01,45.13,12035.0
2021-06-08 11:10:00,45.09,45.09,45.02,45.02,4000.0,45.09,45.09,45.02,45.02,4000.0
2021-06-08 11:15:00,45.03,45.05,44.96,44.97,30045.0,45.03,45.05,44.96,44.97,30045.0
2021-06-08 11:20:00,44.88,44.94,44.76,44.92,29805.0,44.88,44.94,44.76,44.92,29805.0
2021-06-08 11:25:00,44.91,44.97,44.9,44.97,8600.0,44.91,44.97,44.9,44.97,8600.0
2021-06-08 11:30:00,44.9,45.0,44.9,44.95,28450.0,44.9,45.0,44.9,44.95,28450.0
2021-06-08 11:35:00,44.95,45.0,44.91,44.95,13155.0,44.95,45.0,44.91,44.95,13155.0
2021-06-08 11:40:00,44.95,44.98,44.86,44.95,28605.0,44.95,44.98,44.86,44.95,28605.0
2021-06-08 11:45:00,44.99,45.01,44.94,44.94,4500.0,44.99,45.01,44.94,44.94,4500.0
2021-06-08 11:50:00,44.97,44.97,44.87,44.92,13740.0,44.97,44.97,44.87,44.92,13740.0
2021-06-08 11:55:00,44.93,45.0,44.9,44.95,9470.0,44.93,45.0,44.9,44.95,9470.0
2021-06-08 12:00:00,44.92,45.01,44.92,45.01,10060.0,44.92,45.01,44.92,45.01,10060.0
2021-06-08 12:05:00,45.0,45.06,44.97,44.98,13000.0,45.0,45.06,44.97,44.98,13000.0
2021-06-08 12:10:00,44.99,45.01,44.91,45.0,14000.0,44.99,45.01,44.91,45.0,14000.0
2021-06-08 12:15:00,45.01,45.05,44.99,45.04,6520.0,45.01,45.05,44.99,45.04,6520.0
2021-06-08 12:20:00,45.04,45.05,44.94,45.03,17450.0,45.04,45.05,44.94,45.03,17450.0
2021-06-08 12:25:00,45.03,45.05,44.99,45.05,7000.0,45.03,45.05,44.99,45.05,7000.0
2021-06-08 12:30:00,45.04,45.09,45.04,45.04,7720.0,45.04,45.09,45.04,45.04,7720.0
2021-06-08 12:35:00,45.05,45.06,45.02,45.03,7050.0,45.05,45.06,45.02,45.03,7050.0
2021-06-08 12:40:00,45.04,45.06,45.01,45.02,15145.0,45.04,45.06,45.01,45.02,15145.0
2021-06-08 12:45:00,45.0,45.03,45.0,45.03,5000.0,45.0,45.03,45.0,45.03,5000.0
2021-06-08 12:50:00,45.04,45.13,45.04,45.13,18810.0,45.04,45.13,45.04,45.13,18810.0
2021-06-08 12:55:00,45.12,45.17,45.12,45.15,15505.0,45.12,45.17,45.12,45.15,15505.0
2021-06-08 13:00:00,45.13,45.17,45.11,45.16,6500.0,45.13,45.17,45.11,45.16,6500.0
2021-06-08 13:05:00,45.12,45.18,45.12,45.18,16260.0,45.12,45.18,45.12,45.18,16260.0
2021-06-08 13:10:00,45.16,45.18,45.12,45.14,13500.0,45.16,45.18,45.12,45.14,13500.0
2021-06-08 13:15:00,45.16,45.2,45.15,45.2,7545.0,45.16,45.2,45.15,45.2,7545.0
2021-06-08 13:20:00,45.2,45.24,45.18,45.22,16995.0,45.2,45.24,45.18,45.22,16995.0
2021-06-08 13:25:00,45.23,45.24,45.15,45.16,19545.0,45.23,45.24,45.15,45.16,19545.0
2021-06-08 13:30:00,45.16,45.19,45.14,45.18,20340.0,45.16,45.19,45.14,45.18,20340.0
2021-06-08 13:35:00,45.18,45.2,45.16,45.16,16815.0,45.18,45.2,45.16,45.16,16815.0
2021-06-08 13:40:00,45.17,45.28,45.17,45.23,39220.0,45.17,45.28,45.17,45.23,39220.0
2021-06-08 13:45:00,45.22,45.26,45.19,45.23,15445.0,45.22,45.26,45.19,45.23,15445.0
2021-06-08 13:50:00,45.26,45.32,45.23,45.29,10040.0,45.26,45.32,45.23,45.29,10040.0
2021-06-08 13:55:00,45.29,45.34,45.29,45.32,8720.0,45.29,45.34,45.29,45.32,8720.0
2021-06-08 14:00:00,45.32,45.34,45.3,45.32,12600.0,45.32,45.34,45.3,45.32,12600.0
2021-06-08 14:05:00,45.32,45.35,45.31,45.31,14830.0,45.32,45.35,45.31,45.31,14830.0
2021-06-08 14:10:00,45.33,45.37,45.33,45.37,13635.0,45.33,45.37,45.33,45.37,13635.0
2021-06-08 14:15:00,45.38,45.38,45.31,45.38,12895.0,45.38,45.38,45.31,45.38,12895.0
2021-06-08 14:20:00,45.36,45.39,45.33,45.36,7310.0,45.36,45.39,45.33,45.36,7310.0
2021-06-08 14:25:00,45.37,45.38,45.31,45.33,12135.0,45.37,45.38,45.31,45.33,12135.0
2021-06-08 14:30:00,45.33,45.33,45.29,45.33,5020.0,45.33,45.33,45.29,45.33,5020.0
2021-06-08 14:35:00,45.33,45.35,45.32,45.33,4970.0,45.33,45.35,45.32,45.33,4970.0
2021-06-08 14:40:00,45.32,45.33,45.32,45.33,2500.0,45.32,45.33,45.32,45.33,2500.0
2021-06-08 14:45:00,45.32,45.37,45.31,45.36,9250.0,45.32,45.37,45.31,45.36,9250.0
2021-06-08 14:50:00,45.37,45.41,45.37,45.37,30500.0,45.37,45.41,45.37,45.37,30500.0
2021-06-08 14:55:00,45.39,45.46,45.39,45.42,8125.0,45.39,45.46,45.39,45.42,8125.0
2021-06-08 15:00:00,45.41,45.41,45.39,45.39,8515.0,45.41,45.41,45.39,45.39,8515.0
2021-06-08 15:05:00,45.4,45.41,45.38,45.41,6000.0,45.4,45.41,45.38,45.41,6000.0
2021-06-08 15:10:00,45.42,45.43,45.37,45.4,7500.0,45.42,45.43,45.37,45.4,7500.0
2021-06-08 15:15:00,45.4,45.43,45.38,45.4,16625.0,45.4,45.43,45.38,45.4,16625.0
2021-06-08 15:20:00,45.39,45.4,45.37,45.37,5000.0,45.39,45.4,45.37,45.37,5000.0
2021-06-08 15:25:00,45.37,45.4,45.36,45.39,15170.0,45.37,45.4,45.36,45.39,15170.0
2021-06-08 15:30:00,45.39,45.41,45.35,45.37,19900.0,45.39,45.41,45.35,45.37,19900.0
2021-06-08 15:35:00,45.36,45.49,45.35,45.49,65655.0,45.36,45.49,45.35,45.49,65655.0
2021-06-08 15:40:00,45.49,45.5,45.44,45.44,37305.0,45.49,45.5,45.44,45.44,37305.0
2021-06-08 15:45:00,45.43,45.56,45.43,45.45,87045.0,45.43,45.56,45.43,45.45,87045.0
2021-06-08 15:50:00,45.45,45.54,45.44,45.49,72200.0,45.45,45.54,45.44,45.49,72200.0
2021-06-08 15:55:00,45.5,45.52,45.45,45.46,180385.0,45.5,45.52,45.45,45.46,180385.0
2021-06-09 09:30:00,45.59,45.7,45.43,45.48,106070.0,45.59,45.7,45.43,45.48,106070.0
2021-06-09 09:35:00,45.44,45.49,45.34,45.4,51000.0,45.44,45.49,45.34,45.4,51000.0
2021-06-09 09:40:00,45.4,45.51,45.39,45.48,133875.0,45.4,45.51,45.39,45.48,133875.0
2021-06-09 09:45:00,45.5,45.55,45.37,45.38,80670.0,45.5,45.55,45.37,45.38,80670.0
2021-06-09 09:50:00,45.25,45.3,45.16,45.24,38985.0,45.25,45.3,45.16,45.24,38985.0
2021-06-09 09:55:00,45.25,45.42,45.21,45.21,44460.0,45.25,45.42,45.21,45.21,44460.0
2021-06-09 10:00:00,45.27,45.33,45.16,45.28,15510.0,45.27,45.33,45.16,45.28,15510.0
2021-06-09 10:05:00,45.26,45.36,45.26,45.35,15510.0,45.26,45.36,45.26,45.35,15510.0
2021-06-09 10:10:00,45.34,45.34,45.24,45.26,6500.0,45.34,45.34,45.24,45.26,6500.0
2021-06-09 10:15:00,45.24,45.28,45.22,45.22,8340.0,45.24,45.28,45.22,45.22,8340.0
2021-06-09 10:20:00,45.22,45.36,45.21,45.36,10285.0,45.22,45.36,45.21,45.36,10285.0
2021-06-09 10:25:00,45.26,45.29,45.21,45.21,21545.0,45.26,45.29,45.21,45.21,21545.0
2021-06-09 10:30:00,45.27,45.27,45.17,45.24,5650.0,45.27,45.27,45.17,45.24,5650.0
2021-06-09 10:35:00,45.21,45.29,45.19,45.29,9650.0,45.21,45.29,45.19,45.29,9650.0
2021-06-09 10:40:00,45.28,45.28,45.25,45.25,1500.0,45.28,45.28,45.25,45.25,1500.0
2021-06-09 10:45:00,45.27,45.27,45.21,45.21,24885.0,45.27,45.27,45.21,45.21,24885.0
2021-06-09 10:50:00,45.19,45.2,45.16,45.19,7590.0,45.19,45.2,45.16,45.19,7590.0
2021-06-09 10:55:00,45.18,45.22,45.17,45.19,9215.0,45.18,45.22,45.17,45.19,9215.0
2021-06-09 11:00:00,45.18,45.29,45.18,45.28,4755.0,45.18,45.29,45.18,45.28,4755.0
2021-06-09 11:05:00,45.28,45.28,45.26,45.26,3095.0,45.28,45.28,45.26,45.26,3095.0
2021-06-09 11:10:00,45.22,45.26,45.22,45.25,9540.0,45.22,45.26,45.22,45.25,9540.0
2021-06-09 11:15:00,45.23,45.29,45.23,45.26,7000.0,45.23,45.29,45.23,45.26,7000.0
2021-06-09 11:20:00,45.27,45.28,45.25,45.28,4000.0,45.27,45.28,45.25,45.28,4000.0
2021-06-09 11:25:00,45.28,45.33,45.26,45.33,7870.0,45.28,45.33,45.26,45.33,7870.0
2021-06-09 11:30:00,45.3,45.33,45.25,45.33,6000.0,45.3,45.33,45.25,45.33,6000.0
2021-06-09 11:35:00,45.34,45.34,45.25,45.34,51430.0,45.34,45.34,45.25,45.34,51430.0
2021-06-09 11:40:00,45.34,45.34,45.28,45.29,47595.0,45.34,45.34,45.28,45.29,47595.0
2021-06-09 11:45:00,45.3,45.3,45.29,45.29,2000.0,45.3,45.3,45.29,45.29,2000.0
2021-06-09 11:50:00,45.3,45.3,45.2,45.2,21040.0,45.3,45.3,45.2,45.2,21040.0
2021-06-09 11:55:00,45.13,45.17,45.09,45.11,9800.0,45.13,45.17,45.09,45.11,9800.0
2021-06-09 12:00:00,45.1,45.12,45.09,45.09,12000.0,45.1,45.12,45.09,45.09,12000.0
2021-06-09 12:05:00,45.09,45.13,45.06,45.11,11500.0,45.09,45.13,45.06,45.11,11500.0
2021-06-09 12:10:00,45.15,45.21,45.15,45.21,9800.0,45.15,45.21,45.15,45.21,9800.0
2021-06-09 12:15:00,45.24,45.25,45.2,45.22,15090.0,45.24,45.25,45.2,45.22,15090.0
2021-06-09 12:20:00,45.21,45.23,45.2,45.2,8970.0,45.21,45.23,45.2,45.2,8970.0
2021-06-09 12:25:00,45.15,45.19,45.15,45.18,6500.0,45.15,45.19,45.15,45.18,6500.0
2021-06-09 12:30:00,45.19,45.19,45.16,45.16,13010.0,45.19,45.19,45.16,45.16,13010.0
2021-06-09 12:35:00,45.16,45.18,45.14,45.16,8500.0,45.16,45.18,45.14,45.16,8500.0
2021-06-09 12:40:00,45.18,45.18,45.15,45.18,9495.0,45.18,45.18,45.15,45.18,9495.0
2021-06-09 12:45:00,45.19,45.23,45.19,45.23,2500.0,45.19,45.23,45.19,45.23,2500.0
2021-06-09 12:50:00,45.25,45.25,45.22,45.25,8840.0,45.25,45.25,45.22,45.25,8840.0
2021-06-09 12:55:00,45.25,45.27,45.2,45.22,12005.0,45.25,45.27,45.2,45.22,12005.0
2021-06-09 13:00:00,45.25,45.26,45.2,45.21,11250.0,45.25,45.26,45.2,45.21,11250.0
2021-06-09 13:05:00,45.21,45.24,45.18,45.21,7500.0,45.21,45.24,45.18,45.21,7500.0
2021-06-09 13:10:00,45.2,45.2,45.16,45.16,6105.0,45.2,45.2,45.16,45.16,6105.0
2021-06-09 13:15:00,45.18,45.18,45.14,45.17,2000.0,45.18,45.18,45.14,45.17,2000.0
2021-06-09 13:20:00,45.15,45.2,45.13,45.15,8215.0,45.15,45.2,45.13,45.15,8215.0
2021-06-09 13:25:00,45.17,45.18,45.15,45.18,5075.0,45.17,45.18,45.15,45.18,5075.0
2021-06-09 13:30:00,45.14,45.14,45.1,45.13,17350.0,45.14,45.14,45.1,45.13,17350.0
2021-06-09 13:35:00,45.13,45.14,45.1,45.12,8025.0,45.13,45.14,45.1,45.12,8025.0
2021-06-09 13:40:00,45.11,45.11,45.07,45.07,11125.0,45.11,45.11,45.07,45.07,11125.0
2021-06-09 13:45:00,45.07,45.09,45.07,45.09,3000.0,45.07,45.09,45.07,45.09,3000.0
2021-06-09 13:50:00,45.09,45.09,45.07,45.08,4100.0,45.09,45.09,45.07,45.08,4100.0
2021-06-09 13:55:00,45.07,45.08,45.02,45.03,26695.0,45.07,45.08,45.02,45.03,26695.0
2021-06-09 14:00:00,45.04,45.07,45.02,45.05,18580.0,45.04,45.07,45.02,45.05,18580.0
2021-06-09 14:05:00,45.03,45.04,44.98,44.98,14450.0,45.03,45.04,44.98,44.98,14450.0
2021-06-09 14:10:00,44.99,44.99,44.92,44.92,23675.0,44.99,44.99,44.92,44.92,23675.0
2021-06-09 14:15:00,44.91,44.94,44.84,44.85,30665.0,44.91,44.94,44.84,44.85,30665.0
2021-06-09 14:20:00,44.87,44.87,44.81,44.85,38375.0,44.87,44.87,44.81,44.85,38375.0
2021-06-09 14:25:00,44.82,44.88,44.82,44.83,26095.0,44.82,44.88,44.82,44.83,26095.0
2021-06-09 14:30:00,44.85,44.98,44.84,44.98,47175.0,44.85,44.98,44.84,44.98,47175.0
2021-06-09 14:35:00,44.98,45.01,44.98,45.0,13505.0,44.98,45.01,44.98,45.0,13505.0
2021-06-09 14:40:00,45.03,45.05,45.01,45.01,15670.0,45.03,45.05,45.01,45.01,15670.0
2021-06-09 14:45:00,45.03,45.03,45.0,45.01,10385.0,45.03,45.03,45.0,45.01,10385.0
2021-06-09 14:50:00,45.0,45.05,44.99,45.0,22820.0,45.0,45.05,44.99,45.0,22820.0
2021-06-09 14:55:00,45.02,45.06,45.02,45.06,15815.0,45.02,45.06,45.02,45.06,15815.0
2021-06-09 15:00:00,45.05,45.1,45.03,45.07,22090.0,45.05,45.1,45.03,45.07,22090.0
2021-06-09 15:05:00,45.08,45.13,45.08,45.12,10045.0,45.08,45.13,45.08,45.12,10045.0
2021-06-09 15:10:00,45.13,45.16,45.11,45.14,15555.0,45.13,45.16,45.11,45.14,15555.0
2021-06-09 15:15:00,45.16,45.16,45.13,45.14,12910.0,45.16,45.16,45.13,45.14,12910.0
2021-06-09 15:20:00,45.13,45.16,45.13,45.14,16495.0,45.13,45.16,45.13,45.14,16495.0
2021-06-09 15:25:00,45.14,45.16,45.13,45.15,26030.0,45.14,45.16,45.13,45.15,26030.0
2021-06-09 15:30:00,45.15,45.17,45.11,45.12,29225.0,45.15,45.17,45.11,45.12,29225.0
2021-06-09 15:35:00,45.13,45.18,45.13,45.16,48455.0,45.13,45.18,45.13,45.16,48455.0
2021-06-09 15:40:00,45.15,45.15,45.11,45.11,8725.0,45.15,45.15,45.11,45.11,8725.0
2021-06-09 15:45:00,45.12,45.15,45.09,45.13,27655.0,45.12,45.15,45.09,45.13,27655.0
2021-06-09 15:50:00,45.12,45.16,45.11,45.13,47080.0,45.12,45.16,45.11,45.13,47080.0
2021-06-09 15:55:00,45.12,45.15,45.07,45.1,71610.0,45.12,45.15,45.07,45.1,71610.0
2021-06-10 09:30:00,45.07,45.34,44.88,45.27,40625.0,45.07,45.34,44.88,45.27,40625.0
2021-06-10 09:35:00,45.33,45.57,45.32,45.54,14350.0,45.33,45.57,45.32,45.54,14350.0
2021-06-10 09:40:00,45.53,45.53,45.41,45.41,9000.0,45.53,45.53,45.41,45.41,9000.0
2021-06-10 09:45:00,45.44,45.6,45.44,45.58,36130.0,45.44,45.6,45.44,45.58,36130.0
2021-06-10 09:50:00,45.55,45.69,45.55,45.62,30610.0,45.55,45.69,45.55,45.62,30610.0
2021-06-10 09:55:00,45.61,45.66,45.52,45.52,23490.0,45.61,45.66,45.52,45.52,23490.0
2021-06-10 10:00:00,45.5,45.71,45.5,45.7,13770.0,45.5,45.71,45.5,45.7,13770.0
2021-06-10 10:05:00,45.72,45.76,45.66,45.66,32365.0,45.72,45.76,45.66,45.66,32365.0
2021-06-10 10:10:00,45.66,45.66,45.54,45.55,24500.0,45.66,45.66,45.54,45.55,24500.0
2021-06-10 10:15:00,45.56,45.73,45.55,45.58,54855.0,45.56,45.73,45.55,45.58,54855.0
2021-06-10 10:20:00,45.62,45.62,45.48,45.54,12785.0,45.62,45.62,45.48,45.54,12785.0
2021-06-10 10:25:00,45.52,45.59,45.47,45.59,12130.0,45.52,45.59,45.47,45.59,12130.0
2021-06-10 10:30:00,45.54,45.61,45.54,45.58,9000.0,45.54,45.61,45.54,45.58,9000.0
2021-06-10 10:35:00,45.59,45.59,45.48,45.48,10045.0,45.59,45.59,45.48,45.48,10045.0
2021-06-10 10:40:00,45.5,45.5,45.44,45.48,7500.0,45.5,45.5,45.44,45.48,7500.0
2021-06-10 10:45:00,45.46,45.46,45.35,45.37,16750.0,45.46,45.46,45.35,45.37,16750.0
2021-06-10 10:50:00,45.34,45.37,45.27,45.27,28835.0,45.34,45.37,45.27,45.27,28835.0
2021-06-10 10:55:00,45.25,45.47,45.25,45.46,11500.0,45.25,45.47,45.25,45.46,11500.0
2021-06-10 11:00:00,45.44,45.48,45.38,45.48,8500.0,45.44,45.48,45.38,45.48,8500.0
2021-06-10 11:05:00,45.48,45.51,45.44,45.49,11780.0,45.48,45.51,45.44,45.49,11780.0
2021-06-10 11:10:00,45.48,45.52,45.45,45.5,8170.0,45.48,45.52,45.45,45.5,8170.0
2021-06-10 11:15:00,45.53,45.59,45.53,45.55,25500.0,45.53,45.59,45.53,45.55,25500.0
2021-06-10 11:20:00,45.55,45.68,45.55,45.65,18150.0,45.55,45.68,45.55,45.65,18150.0
2021-06-10 11:25:00,45.67,45.67,45.59,45.59,14500.0,45.67,45.67,45.59,45.59,14500.0
2021-06-10 11:30:00,45.62,45.68,45.62,45.67,20520.0,45.62,45.68,45.62,45.67,20520.0
2021-06-10 11:35:00,45.68,45.68,45.6,45.63,17000.0,45.68,45.68,45.6,45.63,17000.0
2021-06-10 11:40:00,45.63,45.63,45.58,45.58,8435.0,45.63,45.63,45.58,45.58,8435.0
2021-06-10 11:45:00,45.61,45.64,45.6,45.6,15625.0,45.61,45.64,45.6,45.6,15625.0
2021-06-10 11:50:00,45.64,45.67,45.62,45.65,10770.0,45.64,45.67,45.62,45.65,10770.0
2021-06-10 11:55:00,45.67,45.72,45.67,45.69,6000.0,45.67,45.72,45.67,45.69,6000.0
2021-06-10 12:00:00,45.68,45.68,45.64,45.67,11500.0,45.68,45.68,45.64,45.67,11500.0
2021-06-10 12:05:00,45.71,45.74,45.68,45.7,13075.0,45.71,45.74,45.68,45.7,13075.0
2021-06-10 12:10:00,45.71,45.74,45.71,45.74,17285.0,45.71,45.74,45.71,45.74,17285.0
2021-06-10 12:15:00,45.75,45.85,45.74,45.84,29110.0,45.75,45.85,45.74,45.84,29110.0
2021-06-10 12:20:00,45.82,45.86,45.8,45.84,12000.0,45.82,45.86,45.8,45.84,12000.0
2021-06-10 12:25:00,45.85,45.86,45.73,45.73,12775.0,45.85,45.86,45.73,45.73,12775.0
2021-06-10 12:30:00,45.75,45.82,45.75,45.81,10320.0,45.75,45.82,45.75,45.81,10320.0
2021-06-10 12:35:00,45.79,45.83,45.79,45.8,7680.0,45.79,45.83,45.79,45.8,7680.0
2021-06-10 12:40:00,45.81,45.81,45.77,45.78,11500.0,45.81,45.81,45.77,45.78,11500.0
2021-06-10 12:45:00,45.78,45.78,45.71,45.71,8500.0,45.78,45.78,45.71,45.71,8500.0
2021-06-10 12:50:00,45.74,45.76,45.72,45.74,6985.0,45.74,45.76,45.72,45.74,6985.0
2021-06-10 12:55:00,45.73,45.76,45.7,45.76,26620.0,45.73,45.76,45.7,45.76,26620.0
2021-06-10 13:00:00,45.76,45.78,45.73,45.73,14060.0,45.76,45.78,45.73,45.73,14060.0
2021-06-10 13:05:00,45.78,45.89,45.77,45.89,25125.0,45.78,45.89,45.77,45.89,25125.0
2021-06-10 13:10:00,45.86,45.9,45.8,45.84,34780.0,45.86,45.9,45.8,45.84,34780.0
2021-06-10 13:15:00,45.86,45.88,45.85,45.86,8500.0,45.86,45.88,45.85,45.86,8500.0
2021-06-10 13:20:00,45.86,45.86,45.8,45.8,17605.0,45.86,45.86,45.8,45.8,17605.0
2021-06-10 13:25:00,45.78,45.78,45.7,45.71,33580.0,45.78,45.78,45.7,45.71,33580.0
2021-06-10 13:30:00,45.73,45.75,45.65,45.74,13500.0,45.73,45.75,45.65,45.74,13500.0
2021-06-10 13:35:00,45.74,45.74,45.65,45.71,24440.0,45.74,45.74,45.65,45.71,24440.0
2021-06-10 13:40:00,45.71,45.71,45.66,45.66,14055.0,45.71,45.71,45.66,45.66,14055.0
2021-06-10 13:45:00,45.69,45.71,45.67,45.7,4675.0,45.69,45.71,45.67,45.7,4675.0
2021-06-10 13:50:00,45.69,45.73,45.67,45.7,28895.0,45.69,45.73,45.67,45.7,28895.0
2021-06-10 13:55:00,45.71,45.74,45.71,45.72,7105.0,45.71,45.74,45.71,45.72,7105.0
2021-06-10 14:00:00,45.72,45.75,45.7,45.74,18890.0,45.72,45.75,45.7,45.74,18890.0
2021-06-10 14:05:00,45.75,45.77,45.71,45.72,17975.0,45.75,45.77,45.71,45.72,17975.0
2021-06-10 14:10:00,45.7,45.74,45.7,45.74,16315.0,45.7,45.74,45.7,45.74,16315.0
2021-06-10 14:15:00,45.75,45.75,45.71,45.73,8250.0,45.75,45.75,45.71,45.73,8250.0
2021-06-10 14:20:00,45.72,45.73,45.69,45.71,15545.0,45.72,45.73,45.69,45.71,15545.0
2021-06-10 14:25:00,45.71,45.79,45.71,45.71,32145.0,45.71,45.79,45.71,45.71,32145.0
2021-06-10 14:30:00,45.73,45.74,45.7,45.72,23790.0,45.73,45.74,45.7,45.72,23790.0
2021-06-10 14:35:00,45.71,45.72,45.68,45.71,28575.0,45.71,45.72,45.68,45.71,28575.0
2021-06-10 14:40:00,45.73,45.74,45.73,45.74,10510.0,45.73,45.74,45.73,45.74,10510.0
2021-06-10 14:45:00,45.75,45.76,45.74,45.75,8000.0,45.75,45.76,45.74,45.75,8000.0
2021-06-10 14:50:00,45.74,45.79,45.74,45.78,12380.0,45.74,45.79,45.74,45.78,12380.0
2021-06-10 14:55:00,45.79,45.81,45.78,45.81,8900.0,45.79,45.81,45.78,45.81,8900.0
2021-06-10 15:00:00,45.8,45.82,45.69,45.7,23060.0,45.8,45.82,45.69,45.7,23060.0
2021-06-10 15:05:00,45.71,45.83,45.71,45.83,10065.0,45.71,45.83,45.71,45.83,10065.0
2021-06-10 15:10:00,45.81,45.81,45.76,45.77,52900.0,45.81,45.81,45.76,45.77,52900.0
2021-06-10 15:15:00,45.77,45.77,45.72,45.76,13565.0,45.77,45.77,45.72,45.76,13565.0
2021-06-10 15:20:00,45.76,45.82,45.76,45.8,33860.0,45.76,45.82,45.76,45.8,33860.0
2021-06-10 15:25:00,45.8,45.8,45.72,45.75,39615.0,45.8,45.8,45.72,45.75,39615.0
2021-06-10 15:30:00,45.75,45.77,45.69,45.69,10500.0,45.75,45.77,45.69,45.69,10500.0
2021-06-10 15:35:00,45.7,45.75,45.7,45.75,18195.0,45.7,45.75,45.7,45.75,18195.0
2021-06-10 15:40:00,45.73,45.76,45.71,45.75,14215.0,45.73,45.76,45.71,45.75,14215.0
2021-06-10 15:45:00,45.74,45.75,45.7,45.72,28605.0,45.74,45.75,45.7,45.72,28605.0
2021-06-10 15:50:00,45.73,45.78,45.66,45.75,77555.0,45.73,45.78,45.66,45.75,77555.0
2021-06-10 15:55:00,45.77,45.83,45.71,45.79,206250.0,45.77,45.83,45.71,45.79,206250.0
2021-06-11 09:30:00,45.6,45.75,45.44,45.44,119225.0,45.6,45.75,45.44,45.44,119225.0
2021-06-11 09:35:00,45.51,45.79,45.51,45.7,21825.0,45.51,45.79,45.51,45.7,21825.0
2021-06-11 09:40:00,45.63,45.75,45.57,45.68,62700.0,45.63,45.75,45.57,45.68,62700.0
2021-06-11 09:45:00,45.7,45.73,45.59,45.71,18500.0,45.7,45.73,45.59,45.71,18500.0
2021-06-11 09:50:00,45.75,45.83,45.71,45.83,34825.0,45.75,45.83,45.71,45.83,34825.0
2021-06-11 09:55:00,45.83,45.83,45.6,45.65,38465.0,45.83,45.83,45.6,45.65,38465.0
2021-06-11 10:00:00,45.71,45.75,45.63,45.65,16835.0,45.71,45.75,45.63,45.65,16835.0
2021-06-11 10:05:00,45.61,45.76,45.6,45.76,30440.0,45.61,45.76,45.6,45.76,30440.0
2021-06-11 10:10:00,45.77,45.82,45.73,45.73,24010.0,45.77,45.82,45.73,45.73,24010.0
2021-06-11 10:15:00,45.74,45.74,45.67,45.71,33500.0,45.74,45.74,45.67,45.71,33500.0
2021-06-11 10:20:00,45.74,45.77,45.61,45.61,19395.0,45.74,45.77,45.61,45.61,19395.0
2021-06-11 10:25:00,45.61,45.73,45.58,45.71,28835.0,45.61,45.73,45.58,45.71,28835.0
2021-06-11 10:30:00,45.71,45.77,45.68,45.75,17875.0,45.71,45.77,45.68,45.75,17875.0
2021-06-11 10:35:00,45.74,45.74,45.57,45.6,27370.0,45.74,45.74,45.57,45.6,27370.0
2021-06-11 10:40:00,45.61,45.62,45.53,45.54,20350.0,45.61,45.62,45.53,45.54,20350.0
2021-06-11 10:45:00,45.55,45.59,45.54,45.57,17570.0,45.55,45.59,45.54,45.57,17570.0
2021-06-11 10:50:00,45.6,45.7,45.58,45.66,12805.0,45.6,45.7,45.58,45.66,12805.0
2021-06-11 10:55:00,45.65,45.68,45.62,45.63,17630.0,45.65,45.68,45.62,45.63,17630.0
2021-06-11 11:00:00,45.61,45.61,45.57,45.58,18350.0,45.61,45.61,45.57,45.58,18350.0
2021-06-11 11:05:00,45.6,45.7,45.6,45.68,14500.0,45.6,45.7,45.6,45.68,14500.0
2021-06-11 11:10:00,45.7,45.76,45.7,45.75,19115.0,45.7,45.76,45.7,45.75,19115.0
2021-06-11 11:15:00,45.77,45.82,45.74,45.82,24900.0,45.77,45.82,45.74,45.82,24900.0
2021-06-11 11:20:00,45.83,45.88,45.8,45.86,9810.0,45.83,45.88,45.8,45.86,9810.0
2021-06-11 11:25:00,45.86,45.86,45.82,45.82,10135.0,45.86,45.86,45.82,45.82,10135.0
2021-06-11 11:30:00,45.82,45.84,45.79,45.8,9515.0,45.82,45.84,45.79,45.8,9515.0
2021-06-11 11:35:00,45.8,45.82,45.78,45.8,9000.0,45.8,45.82,45.78,45.8,9000.0
2021-06-11 11:40:00,45.81,45.83,45.81,45.82,14345.0,45.81,45.83,45.81,45.82,14345.0
2021-06-11 11:45:00,45.81,45.85,45.8,45.85,6440.0,45.81,45.85,45.8,45.85,6440.0
2021-06-11 11:50:00,45.86,45.87,45.83,45.83,14500.0,45.86,45.87,45.83,45.83,14500.0
2021-06-11 11:55:00,45.82,45.86,45.82,45.83,10685.0,45.82,45.86,45.82,45.83,10685.0
2021-06-11 12:00:00,45.86,45.88,45.86,45.86,12000.0,45.86,45.88,45.86,45.86,12000.0
2021-06-11 12:05:00,45.87,45.87,45.82,45.82,12595.0,45.87,45.87,45.82,45.82,12595.0
2021-06-11 12:10:00,45.85,45.86,45.83,45.83,12520.0,45.85,45.86,45.83,45.83,12520.0
2021-06-11 12:15:00,45.84,45.85,45.81,45.81,5670.0,45.84,45.85,45.81,45.81,5670.0
2021-06-11 12:20:00,45.82,45.83,45.81,45.81,10020.0,45.82,45.83,45.81,45.81,10020.0
2021-06-11 12:25:00,45.8,45.8,45.74,45.76,10990.0,45.8,45.8,45.74,45.76,10990.0
2021-06-11 12:30:00,45.77,45.8,45.77,45.78,10515.0,45.77,45.8,45.77,45.78,10515.0
2021-06-11 12:35:00,45.76,45.76,45.74,45.74,6000.0,45.76,45.76,45.74,45.74,6000.0
2021-06-11 12:40:00,45.74,45.75,45.74,45.75,2115.0,45.74,45.75,45.74,45.75,2115.0
2021-06-11 12:45:00,45.73,45.76,45.69,45.7,17820.0,45.73,45.76,45.69,45.7,17820.0
2021-06-11 12:50:00,45.69,45.78,45.69,45.78,11595.0,45.69,45.78,45.69,45.78,11595.0
2021-06-11 12:55:00,45.78,45.78,45.74,45.74,9305.0,45.78,45.78,45.74,45.74,9305.0
2021-06-11 13:00:00,45.75,45.76,45.72,45.75,11590.0,45.75,45.76,45.72,45.75,11590.0
2021-06-11 13:05:00,45.75,45.75,45.72,45.72,11035.0,45.75,45.75,45.72,45.72,11035.0
2021-06-11 13:10:00,45.71,45.75,45.71,45.74,6930.0,45.71,45.75,45.71,45.74,6930.0
2021-06-11 13:15:00,45.73,45.76,45.72,45.75,9000.0,45.73,45.76,45.72,45.75,9000.0
2021-06-11 13:20:00,45.76,45.78,45.75,45.77,6500.0,45.76,45.78,45.75,45.77,6500.0
2021-06-11 13:25:00,45.75,45.76,45.71,45.72,6805.0,45.75,45.76,45.71,45.72,6805.0
2021-06-11 13:30:00,45.76,45.78,45.72,45.72,7500.0,45.76,45.78,45.72,45.72,7500.0
2021-06-11 13:35:00,45.73,45.77,45.72,45.74,10265.0,45.73,45.77,45.72,45.74,10265.0
2021-06-11 13:40:00,45.75,45.76,45.7,45.7,20025.0,45.75,45.76,45.7,45.7,20025.0
2021-06-11 13:45:00,45.71,45.78,45.71,45.76,7690.0,45.71,45.78,45.71,45.76,7690.0
2021-06-11 13:50:00,45.77,45.8,45.76,45.77,7510.0,45.77,45.8,45.76,45.77,7510.0
2021-06-11 13:55:00,45.79,45.79,45.74,45.75,5335.0,45.79,45.79,45.74,45.75,5335.0
2021-06-11 14:00:00,45.77,45.8,45.77,45.8,7500.0,45.77,45.8,45.77,45.8,7500.0
2021-06-11 14:05:00,45.79,45.82,45.79,45.8,12625.0,45.79,45.82,45.79,45.8,12625.0
2021-06-11 14:10:00,45.83,45.86,45.83,45.85,9000.0,45.83,45.86,45.83,45.85,9000.0
2021-06-11 14:15:00,45.85,45.85,45.79,45.83,13575.0,45.85,45.85,45.79,45.83,13575.0
2021-06-11 14:20:00,45.84,45.84,45.79,45.83,23040.0,45.84,45.84,45.79,45.83,23040.0
2021-06-11 14:25:00,45.83,45.83,45.81,45.82,28710.0,45.83,45.83,45.81,45.82,28710.0
2021-06-11 14:30:00,45.82,45.83,45.8,45.83,8575.0,45.82,45.83,45.8,45.83,8575.0
2021-06-11 14:35:00,45.81,45.83,45.81,45.82,16960.0,45.81,45.83,45.81,45.82,16960.0
2021-06-11 14:40:00,45.83,45.84,45.81,45.82,19500.0,45.83,45.84,45.81,45.82,19500.0
2021-06-11 14:45:00,45.82,45.83,45.81,45.82,20335.0,45.82,45.83,45.81,45.82,20335.0
2021-06-11 14:50:00,45.82,45.83,45.79,45.79,23605.0,45.82,45.83,45.79,45.79,23605.0
2021-06-11 14:55:00,45.79,45.8,45.78,45.8,14025.0,45.79,45.8,45.78,45.8,14025.0
2021-06-11 15:00:00,45.78,45.79,45.76,45.76,8500.0,45.78,45.79,45.76,45.76,8500.0
2021-06-11 15:05:00,45.76,45.77,45.76,45.77,5000.0,45.76,45.77,45.76,45.77,5000.0
2021-06-11 15:10:00,45.76,45.79,45.76,45.78,19585.0,45.76,45.79,45.76,45.78,19585.0
2021-06-11 15:15:00,45.79,45.8,45.79,45.8,18525.0,45.79,45.8,45.79,45.8,18525.0
2021-06-11 15:20:00,45.8,45.8,45.79,45.8,6000.0,45.8,45.8,45.79,45.8,6000.0
2021-06-11 15:25:00,45.8,45.81,45.78,45.79,16000.0,45.8,45.81,45.78,45.79,16000.0
2021-06-11 15:30:00,45.8,45.81,45.78,45.78,31825.0,45.8,45.81,45.78,45.78,31825.0
2021-06-11 15:35:00,45.79,45.8,45.78,45.78,22900.0,45.79,45.8,45.78,45.78,22900.0
2021-06-11 15:40:00,45.78,45.79,45.75,45.76,37065.0,45.78,45.79,45.75,45.76,37065.0
2021-06-11 15:45:00,45.75,45.77,45.72,45.72,47335.0,45.75,45.77,45.72,45.72,47335.0
2021-06-11 15:50:00,45.73,45.78,45.73,45.77,89910.0,45.73,45.78,45.73,45.77,89910.0
2021-06-11 15:55:00,45.76,45.81,45.76,45.79,144220.0,45.76,45.81,45.76,45.79,144220.0
2021-06-14 09:30:00,45.82,45.93,45.6,45.74,89420.0,45.82,45.93,45.6,45.74,89420.0
2021-06-14 09:35:00,45.7,45.79,45.7,45.77,24265.0,45.7,45.79,45.7,45.77,24265.0
2021-06-14 09:40:00,45.77,45.8,45.69,45.76,67195.0,45.77,45.8,45.69,45.76,67195.0
2021-06-14 09:45:00,45.8,45.85,45.77,45.79,16685.0,45.8,45.85,45.77,45.79,16685.0
2021-06-14 09:50:00,45.79,45.83,45.7,45.79,32800.0,45.79,45.83,45.7,45.79,32800.0
2021-06-14 09:55:00,45.74,45.82,45.63,45.76,17175.0,45.74,45.82,45.63,45.76,17175.0
2021-06-14 10:00:00,45.73,45.75,45.62,45.62,11140.0,45.73,45.75,45.62,45.62,11140.0
2021-06-14 10:05:00,45.64,45.79,45.62,45.79,9875.0,45.64,45.79,45.62,45.79,9875.0
2021-06-14 10:10:00,45.76,45.77,45.68,45.75,27760.0,45.76,45.77,45.68,45.75,27760.0
2021-06-14 10:15:00,45.78,45.79,45.74,45.76,7750.0,45.78,45.79,45.74,45.76,7750.0
2021-06-14 10:20:00,45.8,45.83,45.77,45.78,5500.0,45.8,45.83,45.77,45.78,5500.0
2021-06-14 10:25:00,45.78,45.79,45.72,45.79,6620.0,45.78,45.79,45.72,45.79,6620.0
2021-06-14 10:30:00,45.77,45.81,45.76,45.76,9950.0,45.77,45.81,45.76,45.76,9950.0
2021-06-14 10:35:00,45.72,45.81,45.72,45.81,13530.0,45.72,45.81,45.72,45.81,13530.0
2021-06-14 10:40:00,45.82,45.82,45.71,45.71,13950.0,45.82,45.82,45.71,45.71,13950.0
2021-06-14 10:45:00,45.73,45.74,45.68,45.74,13280.0,45.73,45.74,45.68,45.74,13280.0
2021-06-14 10:50:00,45.73,45.8,45.73,45.8,15940.0,45.73,45.8,45.73,45.8,15940.0
2021-06-14 10:55:00,45.79,45.82,45.76,45.82,16405.0,45.79,45.82,45.76,45.82,16405.0
2021-06-14 11:00:00,45.84,45.89,45.82,45.86,21000.0,45.84,45.89,45.82,45.86,21000.0
2021-06-14 11:05:00,45.87,45.91,45.8,45.81,20310.0,45.87,45.91,45.8,45.81,20310.0
2021-06-14 11:10:00,45.81,45.9,45.78,45.9,51815.0,45.81,45.9,45.78,45.9,51815.0
2021-06-14 11:15:00,45.92,45.96,45.91,45.96,18200.0,45.92,45.96,45.91,45.96,18200.0
2021-06-14 11:20:00,45.97,46.0,45.89,45.92,20060.0,45.97,46.0,45.89,45.92,20060.0
2021-06-14 11:25:00,45.9,45.93,45.9,45.91,6000.0,45.9,45.93,45.9,45.91,6000.0
2021-06-14 11:30:00,45.89,45.92,45.86,45.87,14095.0,45.89,45.92,45.86,45.87,14095.0
2021-06-14 11:35:00,45.86,45.88,45.78,45.79,21280.0,45.86,45.88,45.78,45.79,21280.0
2021-06-14 11:40:00,45.8,45.83,45.79,45.83,9000.0,45.8,45.83,45.79,45.83,9000.0
2021-06-14 11:45:00,45.83,45.87,45.82,45.87,5250.0,45.83,45.87,45.82,45.87,5250.0
2021-06-14 11:50:00,45.87,45.9,45.86,45.88,11590.0,45.87,45.9,45.86,45.88,11590.0
2021-06-14 11:55:00,45.89,45.89,45.85,45.87,15135.0,45.89,45.89,45.85,45.87,15135.0
2021-06-14 12:00:00,45.89,45.91,45.85,45.9,14000.0,45.89,45.91,45.85,45.9,14000.0
2021-06-14 12:05:00,45.9,45.92,45.89,45.91,16530.0,45.9,45.92,45.89,45.91,16530.0
2021-06-14 12:10:00,45.91,46.03,45.9,46.03,94795.0,45.91,46.03,45.9,46.03,94795.0
2021-06-14 12:15:00,46.02,46.09,46.02,46.07,21080.0,46.02,46.09,46.02,46.07,21080.0
2021-06-14 12:20:00,46.05,46.07,45.99,45.99,12740.0,46.05,46.07,45.99,45.99,12740.0
2021-06-14 12:25:00,45.99,46.02,45.98,46.02,9500.0,45.99,46.02,45.98,46.02,9500.0
2021-06-14 12:30:00,46.03,46.07,46.02,46.06,7125.0,46.03,46.07,46.02,46.06,7125.0
2021-06-14 12:35:00,46.07,46.11,46.07,46.09,19685.0,46.07,46.11,46.07,46.09,19685.0
2021-06-14 12:40:00,46.08,46.17,46.08,46.15,12065.0,46.08,46.17,46.08,46.15,12065.0
2021-06-14 12:45:00,46.14,46.14,46.1,46.12,9210.0,46.14,46.14,46.1,46.12,9210.0
2021-06-14 12:50:00,46.12,46.14,46.12,46.14,10500.0,46.12,46.14,46.12,46.14,10500.0
2021-06-14 12:55:00,46.14,46.14,46.08,46.11,11000.0,46.14,46.14,46.08,46.11,11000.0
2021-06-14 13:00:00,46.12,46.12,46.09,46.1,10515.0,46.12,46.12,46.09,46.1,10515.0
2021-06-14 13:05:00,46.09,46.13,46.09,46.1,7420.0,46.09,46.13,46.09,46.1,7420.0
2021-06-14 13:10:00,46.11,46.11,46.08,46.1,9500.0,46.11,46.11,46.08,46.1,9500.0
2021-06-14 13:15:00,46.08,46.09,46.04,46.04,9000.0,46.08,46.09,46.04,46.04,9000.0
2021-06-14 13:20:00,46.04,46.07,46.02,46.05,11500.0,46.04,46.07,46.02,46.05,11500.0
2021-06-14 13:25:00,46.05,46.08,46.05,46.05,15500.0,46.05,46.08,46.05,46.05,15500.0
2021-06-14 13:30:00,46.05,46.08,46.04,46.05,19080.0,46.05,46.08,46.04,46.05,19080.0
2021-06-14 13:35:00,46.04,46.09,46.03,46.09,10590.0,46.04,46.09,46.03,46.09,10590.0
2021-06-14 13:40:00,46.06,46.1,46.05,46.08,10650.0,46.06,46.1,46.05,46.08,10650.0
2021-06-14 13:45:00,46.09,46.1,46.06,46.08,13260.0,46.09,46.1,46.06,46.08,13260.0
2021-06-14 13:50:00,46.09,46.11,46.08,46.11,6250.0,46.09,46.11,46.08,46.11,6250.0
2021-06-14 13:55:00,46.1,46.11,46.07,46.07,12095.0,46.1,46.11,46.07,46.07,12095.0
2021-06-14 14:00:00,46.1,46.13,46.09,46.13,6815.0,46.1,46.13,46.09,46.13,6815.0
2021-06-14 14:05:00,46.1,46.15,46.09,46.13,11835.0,46.1,46.15,46.09,46.13,11835.0
2021-06-14 14:10:00,46.12,46.13,46.09,46.11,10500.0,46.12,46.13,46.09,46.11,10500.0
2021-06-14 14:15:00,46.11,46.14,46.1,46.11,12060.0,46.11,46.14,46.1,46.11,12060.0
2021-06-14 14:20:00,46.13,46.16,46.1,46.11,12050.0,46.13,46.16,46.1,46.11,12050.0
2021-06-14 14:25:00,46.11,46.14,46.11,46.14,5475.0,46.11,46.14,46.11,46.14,5475.0
2021-06-14 14:30:00,46.14,46.16,46.13,46.16,15990.0,46.14,46.16,46.13,46.16,15990.0
2021-06-14 14:35:00,46.17,46.18,46.16,46.18,12500.0,46.17,46.18,46.16,46.18,12500.0
2021-06-14 14:40:00,46.19,46.24,46.19,46.22,25905.0,46.19,46.24,46.19,46.22,25905.0
2021-06-14 14:45:00,46.22,46.23,46.2,46.22,20500.0,46.22,46.23,46.2,46.22,20500.0
2021-06-14 14:50:00,46.22,46.25,46.2,46.25,20035.0,46.22,46.25,46.2,46.25,20035.0
2021-06-14 14:55:00,46.24,46.3,46.23,46.27,37665.0,46.24,46.3,46.23,46.27,37665.0
2021-06-14 15:00:00,46.27,46.28,46.23,46.24,22540.0,46.27,46.28,46.23,46.24,22540.0
2021-06-14 15:05:00,46.22,46.23,46.17,46.19,15090.0,46.22,46.23,46.17,46.19,15090.0
2021-06-14 15:10:00,46.19,46.19,46.14,46.14,11500.0,46.19,46.19,46.14,46.14,11500.0
2021-06-14 15:15:00,46.15,46.18,46.14,46.18,11020.0,46.15,46.18,46.14,46.18,11020.0
2021-06-14 15:20:00,46.18,46.18,46.13,46.15,13500.0,46.18,46.18,46.13,46.15,13500.0
2021-06-14 15:25:00,46.15,46.19,46.15,46.19,9495.0,46.15,46.19,46.15,46.19,9495.0
2021-06-14 15:30:00,46.19,46.19,46.13,46.15,26420.0,46.19,46.19,46.13,46.15,26420.0
2021-06-14 15:35:00,46.15,46.17,46.14,46.16,20740.0,46.15,46.17,46.14,46.16,20740.0
2021-06-14 15:40:00,46.17,46.24,46.17,46.22,18515.0,46.17,46.24,46.17,46.22,18515.0
2021-06-14 15:45:00,46.23,46.25,46.21,46.23,41965.0,46.23,46.25,46.21,46.23,41965.0
2021-06-14 15:50:00,46.22,46.26,46.19,46.26,103810.0,46.22,46.26,46.19,46.26,103810.0
2021-06-14 15:55:00,46.27,46.29,46.22,46.29,132365.0,46.27,46.29,46.22,46.29,132365.0
2021-06-15 09:30:00,46.21,46.21,45.8,46.06,60425.0,46.21,46.21,45.8,46.06,60425.0
2021-06-15 09:35:00,46.08,46.09,45.97,46.08,19500.0,46.08,46.09,45.97,46.08,19500.0
2021-06-15 09:40:00,46.1,46.23,46.03,46.23,9285.0,46.1,46.23,46.03,46.23,9285.0
2021-06-15 09:45:00,46.28,46.28,46.22,46.23,11410.0,46.28,46.28,46.22,46.23,11410.0
2021-06-15 09:50:00,46.27,46.29,46.2,46.26,13000.0,46.27,46.29,46.2,46.26,13000.0
2021-06-15 09:55:00,46.24,46.27,46.2,46.24,18900.0,46.24,46.27,46.2,46.24,18900.0
2021-06-15 10:00:00,46.24,46.27,46.1,46.13,27465.0,46.24,46.27,46.1,46.13,27465.0
2021-06-15 10:05:00,46.11,46.12,46.02,46.1,23830.0,46.11,46.12,46.02,46.1,23830.0
2021-06-15 10:10:00,46.11,46.25,46.11,46.17,12500.0,46.11,46.25,46.11,46.17,12500.0
2021-06-15 10:15:00,46.19,46.22,46.15,46.16,9050.0,46.19,46.22,46.15,46.16,9050.0
2021-06-15 10:20:00,46.16,46.17,46.04,46.08,49785.0,46.16,46.17,46.04,46.08,49785.0
2021-06-15 10:25:00,46.07,46.08,45.95,46.02,72835.0,46.07,46.08,45.95,46.02,72835.0
2021-06-15 10:30:00,46.03,46.08,45.99,46.08,24665.0,46.03,46.08,45.99,46.08,24665.0
2021-06-15 10:35:00,46.07,46.12,46.03,46.12,18000.0,46.07,46.12,46.03,46.12,18000.0
2021-06-15 10:40:00,46.13,46.13,46.02,46.05,26410.0,46.13,46.13,46.02,46.05,26410.0
2021-06-15 10:45:00,46.06,46.1,46.04,46.09,12480.0,46.06,46.1,46.04,46.09,12480.0
2021-06-15 10:50:00,46.09,46.11,46.07,46.08,13005.0,46.09,46.11,46.07,46.08,13005.0
2021-06-15 10:55:00,46.09,46.12,46.05,46.12,14810.0,46.09,46.12,46.05,46.12,14810.0
2021-06-15 11:00:00,46.12,46.2,46.12,46.13,15500.0,46.12,46.2,46.12,46.13,15500.0
2021-06-15 11:05:00,46.17,46.22,46.16,46.19,9435.0,46.17,46.22,46.16,46.19,9435.0
2021-06-15 11:10:00,46.18,46.21,46.16,46.16,8500.0,46.18,46.21,46.16,46.16,8500.0
2021-06-15 11:15:00,46.17,46.22,46.16,46.22,9500.0,46.17,46.22,46.16,46.22,9500.0
2021-06-15 11:20:00,46.21,46.21,46.16,46.16,17500.0,46.21,46.21,46.16,46.16,17500.0
2021-06-15 11:25:00,46.14,46.18,46.06,46.09,17000.0,46.14,46.18,46.06,46.09,17000.0
2021-06-15 11:30:00,46.12,46.14,46.08,46.08,9500.0,46.12,46.14,46.08,46.08,9500.0
2021-06-15 11:35:00,46.06,46.07,46.04,46.07,8855.0,46.06,46.07,46.04,46.07,8855.0
2021-06-15 11:40:00,46.06,46.14,46.06,46.14,4235.0,46.06,46.14,46.06,46.14,4235.0
2021-06-15 11:45:00,46.16,46.16,46.12,46.15,6000.0,46.16,46.16,46.12,46.15,6000.0
2021-06-15 11:50:00,46.17,46.17,46.09,46.09,5555.0,46.17,46.17,46.09,46.09,5555.0
2021-06-15 11:55:00,46.11,46.15,46.11,46.15,4560.0,46.11,46.15,46.11,46.15,4560.0
2021-06-15 12:00:00,46.16,46.21,46.16,46.18,4875.0,46.16,46.21,46.16,46.18,4875.0
2021-06-15 12:05:00,46.15,46.19,46.15,46.19,38970.0,46.15,46.19,46.15,46.19,38970.0
2021-06-15 12:10:00,46.19,46.25,46.19,46.24,16475.0,46.19,46.25,46.19,46.24,16475.0
2021-06-15 12:15:00,46.28,46.34,46.25,46.34,25045.0,46.28,46.34,46.25,46.34,25045.0
2021-06-15 12:20:00,46.33,46.33,46.26,46.27,5865.0,46.33,46.33,46.26,46.27,5865.0
2021-06-15 12:25:00,46.25,46.27,46.2,46.27,5680.0,46.25,46.27,46.2,46.27,5680.0
2021-06-15 12:30:00,46.27,46.29,46.21,46.29,11000.0,46.27,46.29,46.21,46.29,11000.0
2021-06-15 12:35:00,46.31,46.33,46.29,46.32,6045.0,46.31,46.33,46.29,46.32,6045.0
2021-06-15 12:40:00,46.29,46.29,46.23,46.23,4585.0,46.29,46.29,46.23,46.23,4585.0
2021-06-15 12:45:00,46.23,46.32,46.23,46.26,4500.0,46.23,46.32,46.23,46.26,4500.0
2021-06-15 12:50:00,46.25,46.29,46.25,46.25,6500.0,46.25,46.29,46.25,46.25,6500.0
2021-06-15 12:55:00,46.23,46.3,46.23,46.3,15845.0,46.23,46.3,46.23,46.3,15845.0
2021-06-15 13:00:00,46.28,46.29,46.26,46.29,18750.0,46.28,46.29,46.26,46.29,18750.0
2021-06-15 13:05:00,46.29,46.34,46.28,46.29,10070.0,46.29,46.34,46.28,46.29,10070.0
2021-06-15 13:10:00,46.27,46.29,46.23,46.23,8035.0,46.27,46.29,46.23,46.23,8035.0
2021-06-15 13:15:00,46.22,46.29,46.22,46.29,12000.0,46.22,46.29,46.22,46.29,12000.0
2021-06-15 13:20:00,46.28,46.28,46.18,46.19,13640.0,46.28,46.28,46.18,46.19,13640.0
2021-06-15 13:25:00,46.2,46.22,46.18,46.19,6000.0,46.2,46.22,46.18,46.19,6000.0
2021-06-15 13:30:00,46.2,46.24,46.2,46.24,2505.0,46.2,46.24,46.2,46.24,2505.0
2021-06-15 13:35:00,46.25,46.25,46.19,46.19,7600.0,46.25,46.25,46.19,46.19,7600.0
2021-06-15 13:40:00,46.19,46.19,46.15,46.16,8500.0,46.19,46.19,46.15,46.16,8500.0
2021-06-15 13:45:00,46.15,46.17,46.15,46.16,3500.0,46.15,46.17,46.15,46.16,3500.0
2021-06-15 13:50:00,46.13,46.13,46.05,46.09,7525.0,46.13,46.13,46.05,46.09,7525.0
2021-06-15 13:55:00,46.06,46.08,46.05,46.06,12255.0,46.06,46.08,46.05,46.06,12255.0
2021-06-15 14:00:00,46.06,46.13,46.06,46.12,3895.0,46.06,46.13,46.06,46.12,3895.0
2021-06-15 14:05:00,46.11,46.12,46.08,46.1,5070.0,46.11,46.12,46.08,46.1,5070.0
2021-06-15 14:10:00,46.08,46.1,46.03,46.03,13500.0,46.08,46.1,46.03,46.03,13500.0
2021-06-15 14:15:00,46.0,46.0,45.96,45.97,15670.0,46.0,46.0,45.96,45.97,15670.0
2021-06-15 14:20:00,45.96,45.99,45.94,45.99,2560.0,45.96,45.99,45.94,45.99,2560.0
2021-06-15 14:25:00,45.98,45.98,45.89,45.9,14600.0,45.98,45.98,45.89,45.9,14600.0
2021-06-15 14:30:00,45.91,45.95,45.86,45.95,9880.0,45.91,45.95,45.86,45.95,9880.0
2021-06-15 14:35:00,45.97,45.99,45.97,45.99,1000.0,45.97,45.99,45.97,45.99,1000.0
2021-06-15 14:40:00,45.96,45.96,45.9,45.92,15705.0,45.96,45.96,45.9,45.92,15705.0
2021-06-15 14:45:00,45.92,45.95,45.9,45.93,5965.0,45.92,45.95,45.9,45.93,5965.0
2021-06-15 14:50:00,45.94,45.94,45.88,45.91,6900.0,45.94,45.94,45.88,45.91,6900.0
2021-06-15 14:55:00,45.91,45.95,45.9,45.93,13575.0,45.91,45.95,45.9,45.93,13575.0
2021-06-15 15:00:00,45.9,45.91,45.83,45.83,17110.0,45.9,45.91,45.83,45.83,17110.0
2021-06-15 15:05:00,45.85,45.88,45.84,45.87,7650.0,45.85,45.88,45.84,45.87,7650.0
2021-06-15 15:10:00,45.88,45.88,45.87,45.87,5035.0,45.88,45.88,45.87,45.87,5035.0
2021-06-15 15:15:00,45.88,45.9,45.87,45.9,28940.0,45.88,45.9,45.87,45.9,28940.0
2021-06-15 15:20:00,45.88,45.88,45.81,45.83,13515.0,45.88,45.88,45.81,45.83,13515.0
2021-06-15 15:25:00,45.84,45.84,45.81,45.83,13930.0,45.84,45.84,45.81,45.83,13930.0
2021-06-15 15:30:00,45.85,45.94,45.85,45.93,22130.0,45.85,45.94,45.85,45.93,22130.0
2021-06-15 15:35:00,45.92,45.95,45.91,45.95,13200.0,45.92,45.95,45.91,45.95,13200.0
2021-06-15 15:40:00,45.96,46.01,45.96,45.98,16405.0,45.96,46.01,45.96,45.98,16405.0
2021-06-15 15:45:00,45.95,46.1,45.95,46.1,35310.0,45.95,46.1,45.95,46.1,35310.0
2021-06-15 15:50:00,46.06,46.06,45.93,45.97,72390.0,46.06,46.06,45.93,45.97,72390.0
2021-06-15 15:55:00,45.94,46.04,45.92,46.03,184555.0,45.94,46.04,45.92,46.03,184555.0
2021-06-16 09:30:00,46.06,46.09,46.0,46.01,77145.0,46.06,46.09,46.0,46.01,77145.0
2021-06-16 09:35:00,46.04,46.1,45.96,46.1,14000.0,46.04,46.1,45.96,46.1,14000.0
2021-06-16 09:40:00,46.15,46.16,46.05,46.07,16005.0,46.15,46.16,46.05,46.07,16005.0
2021-06-16 09:45:00,46.03,46.25,46.03,46.08,21950.0,46.03,46.25,46.03,46.08,21950.0
2021-06-16 09:50:00,46.11,46.2,46.08,46.15,59335.0,46.11,46.2,46.08,46.15,59335.0
2021-06-16 09:55:00,46.16,46.2,46.1,46.14,12275.0,46.16,46.2,46.1,46.14,12275.0
2021-06-16 10:00:00,46.09,46.23,46.09,46.23,19315.0,46.09,46.23,46.09,46.23,19315.0
2021-06-16 10:05:00,46.23,46.33,46.2,46.3,16250.0,46.23,46.33,46.2,46.3,16250.0
2021-06-16 10:10:00,46.33,46.43,46.32,46.42,22445.0,46.33,46.43,46.32,46.42,22445.0
2021-06-16 10:15:00,46.41,46.51,46.38,46.48,17175.0,46.41,46.51,46.38,46.48,17175.0
2021-06-16 10:20:00,46.51,46.52,46.43,46.45,23665.0,46.51,46.52,46.43,46.45,23665.0
2021-06-16 10:25:00,46.46,46.46,46.4,46.42,16000.0,46.46,46.46,46.4,46.42,16000.0
2021-06-16 10:30:00,46.42,46.42,46.36,46.37,15575.0,46.42,46.42,46.36,46.37,15575.0
2021-06-16 10:35:00,46.35,46.45,46.34,46.44,23430.0,46.35,46.45,46.34,46.44,23430.0
2021-06-16 10:40:00,46.43,46.43,46.38,46.38,23300.0,46.43,46.43,46.38,46.38,23300.0
2021-06-16 10:45:00,46.37,46.48,46.36,46.48,15500.0,46.37,46.48,46.36,46.48,15500.0
2021-06-16 10:50:00,46.48,46.48,46.35,46.36,27500.0,46.48,46.48,46.35,46.36,27500.0
2021-06-16 10:55:00,46.34,46.43,46.34,46.41,6500.0,46.34,46.43,46.34,46.41,6500.0
2021-06-16 11:00:00,46.42,46.42,46.28,46.3,11500.0,46.42,46.42,46.28,46.3,11500.0
2021-06-16 11:05:00,46.26,46.26,46.17,46.19,28550.0,46.26,46.26,46.17,46.19,28550.0
2021-06-16 11:10:00,46.18,46.26,46.15,46.26,20215.0,46.18,46.26,46.15,46.26,20215.0
2021-06-16 11:15:00,46.3,46.36,46.29,46.35,14020.0,46.3,46.36,46.29,46.35,14020.0
2021-06-16 11:20:00,46.4,46.4,46.34,46.35,14000.0,46.4,46.4,46.34,46.35,14000.0
2021-06-16 11:25:00,46.35,46.35,46.3,46.3,11500.0,46.35,46.35,46.3,46.3,11500.0
2021-06-16 11:30:00,46.29,46.29,46.26,46.29,16485.0,46.29,46.29,46.26,46.29,16485.0
2021-06-16 11:35:00,46.29,46.32,46.26,46.32,7625.0,46.29,46.32,46.26,46.32,7625.0
2021-06-16 11:40:00,46.33,46.33,46.28,46.29,16665.0,46.33,46.33,46.28,46.29,16665.0
2021-06-16 11:45:00,46.26,46.33,46.25,46.28,16075.0,46.26,46.33,46.25,46.28,16075.0
2021-06-16 11:50:00,46.28,46.28,46.2,46.21,21500.0,46.28,46.28,46.2,46.21,21500.0
2021-06-16 11:55:00,46.22,46.23,46.14,46.14,11500.0,46.22,46.23,46.14,46.14,11500.0
2021-06-16 12:00:00,46.17,46.2,46.15,46.17,13000.0,46.17,46.2,46.15,46.17,13000.0
2021-06-16 12:05:00,46.15,46.19,46.11,46.18,26295.0,46.15,46.19,46.11,46.18,26295.0
2021-06-16 12:10:00,46.2,46.2,46.1,46.1,11610.0,46.2,46.2,46.1,46.1,11610.0
2021-06-16 12:15:00,46.12,46.17,46.12,46.12,17275.0,46.12,46.17,46.12,46.12,17275.0
2021-06-16 12:20:00,46.14,46.15,46.07,46.07,10100.0,46.14,46.15,46.07,46.07,10100.0
2021-06-16 12:25:00,46.05,46.07,46.0,46.07,11000.0,46.05,46.07,46.0,46.07,11000.0
2021-06-16 12:30:00,46.07,46.1,46.04,46.06,12000.0,46.07,46.1,46.04,46.06,12000.0
2021-06-16 12:35:00,46.08,46.09,46.04,46.07,4000.0,46.08,46.09,46.04,46.07,4000.0
2021-06-16 12:40:00,46.06,46.06,46.03,46.03,3000.0,46.06,46.06,46.03,46.03,3000.0
2021-06-16 12:45:00,46.0,46.04,45.99,46.04,11925.0,46.0,46.04,45.99,46.04,11925.0
2021-06-16 12:50:00,46.04,46.05,46.01,46.04,9090.0,46.04,46.05,46.01,46.04,9090.0
2021-06-16 12:55:00,46.02,46.06,46.02,46.02,3500.0,46.02,46.06,46.02,46.02,3500.0
2021-06-16 13:00:00,46.06,46.06,46.01,46.06,7000.0,46.06,46.06,46.01,46.06,7000.0
2021-06-16 13:05:00,46.04,46.1,46.04,46.09,12750.0,46.04,46.1,46.04,46.09,12750.0
2021-06-16 13:10:00,46.1,46.14,46.08,46.1,40235.0,46.1,46.14,46.08,46.1,40235.0
2021-06-16 13:15:00,46.08,46.08,46.03,46.07,11780.0,46.08,46.08,46.03,46.07,11780.0
2021-06-16 13:20:00,46.07,46.09,46.06,46.06,11915.0,46.07,46.09,46.06,46.06,11915.0
2021-06-16 13:25:00,46.05,46.09,46.04,46.05,33425.0,46.05,46.09,46.04,46.05,33425.0
2021-06-16 13:30:00,46.07,46.11,46.07,46.1,11950.0,46.07,46.11,46.07,46.1,11950.0
2021-06-16 13:35:00,46.15,46.15,46.1,46.1,11085.0,46.15,46.15,46.1,46.1,11085.0
2021-06-16 13:40:00,46.1,46.1,46.05,46.09,16890.0,46.1,46.1,46.05,46.09,16890.0
2021-06-16 13:45:00,46.07,46.09,46.02,46.03,18240.0,46.07,46.09,46.02,46.03,18240.0
2021-06-16 13:50:00,46.02,46.1,46.01,46.08,6500.0,46.02,46.1,46.01,46.08,6500.0
2021-06-16 13:55:00,46.08,46.09,46.05,46.05,9000.0,46.08,46.09,46.05,46.05,9000.0
2021-06-16 14:00:00,46.07,46.07,45.63,45.71,40940.0,46.07,46.07,45.63,45.71,40940.0
2021-06-16 14:05:00,45.75,45.87,45.57,45.83,51250.0,45.75,45.87,45.57,45.83,51250.0
2021-06-16 14:10:00,45.8,45.85,45.61,45.65,20635.0,45.8,45.85,45.61,45.65,20635.0
2021-06-16 14:15:00,45.62,45.62,45.42,45.46,22280.0,45.62,45.62,45.42,45.46,22280.0
2021-06-16 14:20:00,45.49,45.61,45.48,45.61,27140.0,45.49,45.61,45.48,45.61,27140.0
2021-06-16 14:25:00,45.63,45.8,45.6,45.73,21250.0,45.63,45.8,45.6,45.73,21250.0
2021-06-16 14:30:00,45.72,45.78,45.67,45.72,39115.0,45.72,45.78,45.67,45.72,39115.0
2021-06-16 14:35:00,45.72,45.72,45.58,45.58,32110.0,45.72,45.72,45.58,45.58,32110.0
2021-06-16 14:40:00,45.54,45.6,45.46,45.46,18075.0,45.54,45.6,45.46,45.46,18075.0
2021-06-16 14:45:00,45.46,45.58,45.43,45.49,47130.0,45.46,45.58,45.43,45.49,47130.0
2021-06-16 14:50:00,45.48,45.63,45.48,45.62,19145.0,45.48,45.63,45.48,45.62,19145.0
2021-06-16 14:55:00,45.63,45.8,45.58,45.8,16000.0,45.63,45.8,45.58,45.8,16000.0
2021-06-16 15:00:00,45.78,45.85,45.77,45.81,22715.0,45.78,45.85,45.77,45.81,22715.0
2021-06-16 15:05:00,45.83,45.93,45.83,45.88,8895.0,45.83,45.93,45.83,45.88,8895.0
2021-06-16 15:10:00,45.9,46.03,45.9,46.01,30735.0,45.9,46.03,45.9,46.01,30735.0
2021-06-16 15:15:00,46.04,46.19,46.03,46.16,116795.0,46.04,46.19,46.03,46.16,116795.0
2021-06-16 15:20:00,46.17,46.26,46.15,46.25,27660.0,46.17,46.26,46.15,46.25,27660.0
2021-06-16 15:25:00,46.24,46.24,46.1,46.1,31960.0,46.24,46.24,46.1,46.1,31960.0
2021-06-16 15:30:00,46.12,46.15,46.07,46.07,15650.0,46.12,46.15,46.07,46.07,15650.0
2021-06-16 15:35:00,46.07,46.17,46.05,46.16,18010.0,46.07,46.17,46.05,46.16,18010.0
2021-06-16 15:40:00,46.16,46.24,46.13,46.14,45730.0,46.16,46.24,46.13,46.14,45730.0
2021-06-16 15:45:00,46.14,46.16,45.99,45.99,30985.0,46.14,46.16,45.99,45.99,30985.0
2021-06-16 15:50:00,46.07,46.09,45.98,46.07,40925.0,46.07,46.09,45.98,46.07,40925.0
2021-06-16 15:55:00,46.06,46.09,46.04,46.07,74855.0,46.06,46.09,46.04,46.07,74855.0
2021-06-17 09:30:00,45.91,45.96,45.82,45.92,46700.0,45.91,45.96,45.82,45.92,46700.0
2021-06-17 09:35:00,46.0,46.07,45.98,46.03,19725.0,46.0,46.07,45.98,46.03,19725.0
2021-06-17 09:40:00,46.04,46.17,46.02,46.13,52235.0,46.04,46.17,46.02,46.13,52235.0
2021-06-17 09:45:00,46.09,46.18,46.06,46.17,15250.0,46.09,46.18,46.06,46.17,15250.0
2021-06-17 09:50:00,46.19,46.25,46.16,46.17,22190.0,46.19,46.25,46.16,46.17,22190.0
2021-06-17 09:55:00,46.19,46.2,46.13,46.19,30500.0,46.19,46.2,46.13,46.19,30500.0
2021-06-17 10:00:00,46.17,46.48,46.17,46.43,55980.0,46.17,46.48,46.17,46.43,55980.0
2021-06-17 10:05:00,46.45,46.49,46.39,46.45,31500.0,46.45,46.49,46.39,46.45,31500.0
2021-06-17 10:10:00,46.46,46.64,46.44,46.64,41435.0,46.46,46.64,46.44,46.64,41435.0
2021-06-17 10:15:00,46.66,46.82,46.63,46.75,42645.0,46.66,46.82,46.63,46.75,42645.0
2021-06-17 10:20:00,46.71,46.74,46.62,46.63,19000.0,46.71,46.74,46.62,46.63,19000.0
2021-06-17 10:25:00,46.66,46.7,46.62,46.63,26645.0,46.66,46.7,46.62,46.63,26645.0
2021-06-17 10:30:00,46.62,46.67,46.58,46.6,30500.0,46.62,46.67,46.58,46.6,30500.0
2021-06-17 10:35:00,46.64,46.81,46.6,46.8,26430.0,46.64,46.81,46.6,46.8,26430.0
2021-06-17 10:40:00,46.8,46.82,46.71,46.78,36250.0,46.8,46.82,46.71,46.78,36250.0
2021-06-17 10:45:00,46.79,46.8,46.66,46.76,20000.0,46.79,46.8,46.66,46.76,20000.0
2021-06-17 10:50:00,46.74,46.8,46.69,46.8,34825.0,46.74,46.8,46.69,46.8,34825.0
2021-06-17 10:55:00,46.84,46.86,46.61,46.74,90045.0,46.84,46.86,46.61,46.74,90045.0
2021-06-17 11:00:00,46.75,46.81,46.72,46.75,47855.0,46.75,46.81,46.72,46.75,47855.0
2021-06-17 11:05:00,46.75,46.82,46.73,46.78,33290.0,46.75,46.82,46.73,46.78,33290.0
2021-06-17 11:10:00,46.84,46.88,46.7,46.7,52070.0,46.84,46.88,46.7,46.7,52070.0
2021-06-17 11:15:00,46.71,46.85,46.66,46.83,26730.0,46.71,46.85,46.66,46.83,26730.0
2021-06-17 11:20:00,46.83,46.89,46.78,46.85,48875.0,46.83,46.89,46.78,46.85,48875.0
2021-06-17 11:25:00,46.84,46.95,46.84,46.91,44815.0,46.84,46.95,46.84,46.91,44815.0
2021-06-17 11:30:00,46.91,46.95,46.88,46.95,60490.0,46.91,46.95,46.88,46.95,60490.0
2021-06-17 11:35:00,46.97,46.99,46.95,46.97,44295.0,46.97,46.99,46.95,46.97,44295.0
2021-06-17 11:40:00,46.98,47.02,46.95,47.0,36300.0,46.98,47.02,46.95,47.0,36300.0
2021-06-17 11:45:00,47.02,47.14,47.01,47.13,30530.0,47.02,47.14,47.01,47.13,30530.0
2021-06-17 11:50:00,47.14,47.14,47.07,47.09,80330.0,47.14,47.14,47.07,47.09,80330.0
2021-06-17 11:55:00,47.09,47.11,46.83,46.86,52185.0,47.09,47.11,46.83,46.86,52185.0
2021-06-17 12:00:00,46.86,46.95,46.84,46.86,38995.0,46.86,46.95,46.84,46.86,38995.0
2021-06-17 12:05:00,46.85,46.93,46.85,46.89,29505.0,46.85,46.93,46.85,46.89,29505.0
2021-06-17 12:10:00,46.89,46.95,46.89,46.94,17215.0,46.89,46.95,46.89,46.94,17215.0
2021-06-17 12:15:00,46.93,46.93,46.64,46.68,28625.0,46.93,46.93,46.64,46.68,28625.0
2021-06-17 12:20:00,46.65,46.66,46.59,46.64,30300.0,46.65,46.66,46.59,46.64,30300.0
2021-06-17 12:25:00,46.66,46.71,46.53,46.6,41325.0,46.66,46.71,46.53,46.6,41325.0
2021-06-17 12:30:00,46.57,46.63,46.5,46.55,42245.0,46.57,46.63,46.5,46.55,42245.0
2021-06-17 12:35:00,46.55,46.7,46.51,46.68,33975.0,46.55,46.7,46.51,46.68,33975.0
2021-06-17 12:40:00,46.71,46.77,46.65,46.7,37480.0,46.71,46.77,46.65,46.7,37480.0
2021-06-17 12:45:00,46.7,46.73,46.6,46.67,19000.0,46.7,46.73,46.6,46.67,19000.0
2021-06-17 12:50:00,46.62,46.75,46.62,46.7,13145.0,46.62,46.75,46.62,46.7,13145.0
2021-06-17 12:55:00,46.72,46.76,46.68,46.71,37030.0,46.72,46.76,46.68,46.71,37030.0
2021-06-17 13:00:00,46.73,46.78,46.73,46.75,18920.0,46.73,46.78,46.73,46.75,18920.0
2021-06-17 13:05:00,46.77,46.93,46.76,46.88,29235.0,46.77,46.93,46.76,46.88,29235.0
2021-06-17 13:10:00,46.89,46.89,46.74,46.79,14000.0,46.89,46.89,46.74,46.79,14000.0
2021-06-17 13:15:00,46.79,46.83,46.73,46.83,23315.0,46.79,46.83,46.73,46.83,23315.0
2021-06-17 13:20:00,46.83,46.86,46.81,46.84,36000.0,46.83,46.86,46.81,46.84,36000.0
2021-06-17 13:25:00,46.85,46.86,46.8,46.8,6000.0,46.85,46.86,46.8,46.8,6000.0
2021-06-17 13:30:00,46.8,46.95,46.8,46.93,21750.0,46.8,46.95,46.8,46.93,21750.0
2021-06-17 13:35:00,46.9,46.91,46.81,46.85,10500.0,46.9,46.91,46.81,46.85,10500.0
2021-06-17 13:40:00,46.85,46.89,46.85,46.86,18750.0,46.85,46.89,46.85,46.86,18750.0
2021-06-17 13:45:00,46.88,46.98,46.87,46.98,31045.0,46.88,46.98,46.87,46.98,31045.0
2021-06-17 13:50:00,46.99,47.0,46.88,46.92,31770.0,46.99,47.0,46.88,46.92,31770.0
2021-06-17 13:55:00,46.9,46.94,46.86,46.89,11970.0,46.9,46.94,46.86,46.89,11970.0
2021-06-17 14:00:00,46.92,46.99,46.87,46.91,19500.0,46.92,46.99,46.87,46.91,19500.0
2021-06-17 14:05:00,46.89,46.91,46.85,46.89,25025.0,46.89,46.91,46.85,46.89,25025.0
2021-06-17 14:10:00,46.89,46.96,46.89,46.93,7000.0,46.89,46.96,46.89,46.93,7000.0
2021-06-17 14:15:00,46.93,46.96,46.89,46.94,15000.0,46.93,46.96,46.89,46.94,15000.0
2021-06-17 14:20:00,46.94,47.0,46.9,46.97,41085.0,46.94,47.0,46.9,46.97,41085.0
2021-06-17 14:25:00,46.97,47.05,46.94,47.04,36000.0,46.97,47.05,46.94,47.04,36000.0
2021-06-17 14:30:00,47.03,47.03,46.93,46.97,26090.0,47.03,47.03,46.93,46.97,26090.0
2021-06-17 14:35:00,46.96,47.03,46.94,46.96,14940.0,46.96,47.03,46.94,46.96,14940.0
2021-06-17 14:40:00,46.95,47.09,46.95,47.09,46750.0,46.95,47.09,46.95,47.09,46750.0
2021-06-17 14:45:00,47.07,47.09,46.99,47.01,32500.0,47.07,47.09,46.99,47.01,32500.0
2021-06-17 14:50:00,47.04,47.06,46.99,47.06,22495.0,47.04,47.06,46.99,47.06,22495.0
2021-06-17 14:55:00,47.08,47.16,47.07,47.09,43175.0,47.08,47.16,47.07,47.09,43175.0
2021-06-17 15:00:00,47.08,47.13,47.07,47.12,32750.0,47.08,47.13,47.07,47.12,32750.0
2021-06-17 15:05:00,47.11,47.15,47.08,47.12,27500.0,47.11,47.15,47.08,47.12,27500.0
2021-06-17 15:10:00,47.13,47.25,47.11,47.25,28150.0,47.13,47.25,47.11,47.25,28150.0
2021-06-17 15:15:00,47.26,47.29,47.18,47.21,68100.0,47.26,47.29,47.18,47.21,68100.0
2021-06-17 15:20:00,47.21,47.24,47.15,47.22,44060.0,47.21,47.24,47.15,47.22,44060.0
2021-06-17 15:25:00,47.22,47.28,47.21,47.24,51680.0,47.22,47.28,47.21,47.24,51680.0
2021-06-17 15:30:00,47.22,47.33,47.21,47.29,89810.0,47.22,47.33,47.21,47.29,89810.0
2021-06-17 15:35:00,47.29,47.37,47.22,47.35,104380.0,47.29,47.37,47.22,47.35,104380.0
2021-06-17 15:40:00,47.34,47.43,47.33,47.42,83130.0,47.34,47.43,47.33,47.42,83130.0
2021-06-17 15:45:00,47.43,47.53,47.37,47.45,119910.0,47.43,47.53,47.37,47.45,119910.0
2021-06-17 15:50:00,47.46,47.5,47.37,47.4,180840.0,47.46,47.5,47.37,47.4,180840.0
2021-06-17 15:55:00,47.38,47.49,47.37,47.4,455615.0,47.38,47.49,47.37,47.4,455615.0
2021-06-18 09:30:00,47.4,47.61,47.19,47.34,428035.0,47.4,47.61,47.19,47.34,428035.0
2021-06-18 09:35:00,47.36,47.36,47.13,47.21,60915.0,47.36,47.36,47.13,47.21,60915.0
2021-06-18 09:40:00,47.29,47.62,47.21,47.5,51370.0,47.29,47.62,47.21,47.5,51370.0
2021-06-18 09:45:00,47.51,47.63,47.51,47.53,28560.0,47.51,47.63,47.51,47.53,28560.0
2021-06-18 09:50:00,47.58,47.58,47.27,47.31,32745.0,47.58,47.58,47.27,47.31,32745.0
2021-06-18 09:55:00,47.33,47.6,47.33,47.41,76655.0,47.33,47.6,47.33,47.41,76655.0
2021-06-18 10:00:00,47.44,47.46,47.34,47.39,128725.0,47.44,47.46,47.34,47.39,128725.0
2021-06-18 10:05:00,47.4,47.63,47.38,47.62,33300.0,47.4,47.63,47.38,47.62,33300.0
2021-06-18 10:10:00,47.61,47.63,47.5,47.55,19050.0,47.61,47.63,47.5,47.55,19050.0
2021-06-18 10:15:00,47.57,47.62,47.55,47.59,28105.0,47.57,47.62,47.55,47.59,28105.0
2021-06-18 10:20:00,47.58,47.74,47.58,47.73,113055.0,47.58,47.74,47.58,47.73,113055.0
2021-06-18 10:25:00,47.7,47.77,47.58,47.75,39200.0,47.7,47.77,47.58,47.75,39200.0
2021-06-18 10:30:00,47.78,47.78,47.62,47.72,33250.0,47.78,47.78,47.62,47.72,33250.0
2021-06-18 10:35:00,47.73,47.8,47.7,47.76,36935.0,47.73,47.8,47.7,47.76,36935.0
2021-06-18 10:40:00,47.77,47.79,47.68,47.68,23110.0,47.77,47.79,47.68,47.68,23110.0
2021-06-18 10:45:00,47.71,47.73,47.5,47.55,80140.0,47.71,47.73,47.5,47.55,80140.0
2021-06-18 10:50:00,47.54,47.54,47.31,47.31,18500.0,47.54,47.54,47.31,47.31,18500.0
2021-06-18 10:55:00,47.32,47.36,47.28,47.29,31960.0,47.32,47.36,47.28,47.29,31960.0
2021-06-18 11:00:00,47.29,47.3,47.17,47.22,26615.0,47.29,47.3,47.17,47.22,26615.0
2021-06-18 11:05:00,47.21,47.25,47.15,47.18,43600.0,47.21,47.25,47.15,47.18,43600.0
2021-06-18 11:10:00,47.18,47.18,47.02,47.05,31645.0,47.18,47.18,47.02,47.05,31645.0
2021-06-18 11:15:00,47.06,47.11,47.03,47.06,29500.0,47.06,47.11,47.03,47.06,29500.0
2021-06-18 11:20:00,47.05,47.09,47.0,47.02,25895.0,47.05,47.09,47.0,47.02,25895.0
2021-06-18 11:25:00,47.02,47.02,46.91,46.91,26345.0,47.02,47.02,46.91,46.91,26345.0
2021-06-18 11:30:00,46.9,47.01,46.9,47.0,29000.0,46.9,47.01,46.9,47.0,29000.0
2021-06-18 11:35:00,46.98,47.04,46.95,46.95,16500.0,46.98,47.04,46.95,46.95,16500.0
2021-06-18 11:40:00,46.9,46.98,46.88,46.88,24000.0,46.9,46.98,46.88,46.88,24000.0
2021-06-18 11:45:00,46.89,46.99,46.86,46.95,13650.0,46.89,46.99,46.86,46.95,13650.0
2021-06-18 11:50:00,46.95,46.95,46.78,46.78,37960.0,46.95,46.95,46.78,46.78,37960.0
2021-06-18 11:55:00,46.77,46.82,46.72,46.81,40400.0,46.77,46.82,46.72,46.81,40400.0
2021-06-18 12:00:00,46.84,46.87,46.8,46.87,12485.0,46.84,46.87,46.8,46.87,12485.0
2021-06-18 12:05:00,46.86,46.97,46.86,46.97,12960.0,46.86,46.97,46.86,46.97,12960.0
2021-06-18 12:10:00,46.97,46.98,46.91,46.93,18485.0,46.97,46.98,46.91,46.93,18485.0
2021-06-18 12:15:00,46.93,47.02,46.91,46.95,26170.0,46.93,47.02,46.91,46.95,26170.0
2021-06-18 12:20:00,46.93,46.99,46.91,46.98,22000.0,46.93,46.99,46.91,46.98,22000.0
2021-06-18 12:25:00,46.99,46.99,46.92,46.96,16000.0,46.99,46.99,46.92,46.96,16000.0
2021-06-18 12:30:00,47.01,47.05,46.99,47.01,24075.0,47.01,47.05,46.99,47.01,24075.0
2021-06-18 12:35:00,47.04,47.1,47.01,47.04,20970.0,47.04,47.1,47.01,47.04,20970.0
2021-06-18 12:40:00,47.01,47.03,47.0,47.01,13955.0,47.01,47.03,47.0,47.01,13955.0
2021-06-18 12:45:00,47.0,47.0,46.9,46.98,28180.0,47.0,47.0,46.9,46.98,28180.0
2021-06-18 12:50:00,46.98,47.09,46.98,47.07,18085.0,46.98,47.09,46.98,47.07,18085.0
2021-06-18 12:55:00,47.08,47.11,47.05,47.05,18960.0,47.08,47.11,47.05,47.05,18960.0
2021-06-18 13:00:00,47.03,47.12,47.03,47.12,18985.0,47.03,47.12,47.03,47.12,18985.0
2021-06-18 13:05:00,47.11,47.12,47.06,47.07,39625.0,47.11,47.12,47.06,47.07,39625.0
2021-06-18 13:10:00,47.11,47.16,47.08,47.09,12270.0,47.11,47.16,47.08,47.09,12270.0
2021-06-18 13:15:00,47.1,47.1,47.03,47.03,11435.0,47.1,47.1,47.03,47.03,11435.0
2021-06-18 13:20:00,47.03,47.03,46.92,46.94,20010.0,47.03,47.03,46.92,46.94,20010.0
2021-06-18 13:25:00,46.94,46.98,46.94,46.96,9000.0,46.94,46.98,46.94,46.96,9000.0
2021-06-18 13:30:00,46.94,47.04,46.94,47.02,17000.0,46.94,47.04,46.94,47.02,17000.0
2021-06-18 13:35:00,47.02,47.04,46.93,46.98,25000.0,47.02,47.04,46.93,46.98,25000.0
2021-06-18 13:40:00,46.96,46.96,46.92,46.93,15660.0,46.96,46.96,46.92,46.93,15660.0
2021-06-18 13:45:00,46.93,46.94,46.85,46.85,12455.0,46.93,46.94,46.85,46.85,12455.0
2021-06-18 13:50:00,46.88,46.94,46.85,46.94,38445.0,46.88,46.94,46.85,46.94,38445.0
2021-06-18 13:55:00,46.95,46.97,46.92,46.95,11000.0,46.95,46.97,46.92,46.95,11000.0
2021-06-18 14:00:00,46.96,47.04,46.93,46.98,24630.0,46.96,47.04,46.93,46.98,24630.0
2021-06-18 14:05:00,46.96,47.01,46.96,46.98,16985.0,46.96,47.01,46.96,46.98,16985.0
2021-06-18 14:10:00,46.96,46.98,46.91,46.97,23710.0,46.96,46.98,46.91,46.97,23710.0
2021-06-18 14:15:00,46.95,46.96,46.94,46.95,10535.0,46.95,46.96,46.94,46.95,10535.0
2021-06-18 14:20:00,46.93,47.04,46.92,46.93,16575.0,46.93,47.04,46.92,46.93,16575.0
2021-06-18 14:25:00,46.93,46.98,46.91,46.98,16150.0,46.93,46.98,46.91,46.98,16150.0
2021-06-18 14:30:00,46.98,47.03,46.97,46.99,15615.0,46.98,47.03,46.97,46.99,15615.0
2021-06-18 14:35:00,46.99,47.0,46.93,46.94,9000.0,46.99,47.0,46.93,46.94,9000.0
2021-06-18 14:40:00,46.95,46.97,46.9,46.9,22510.0,46.95,46.97,46.9,46.9,22510.0
2021-06-18 14:45:00,46.92,46.98,46.92,46.95,17110.0,46.92,46.98,46.92,46.95,17110.0
2021-06-18 14:50:00,46.95,46.97,46.85,46.92,27420.0,46.95,46.97,46.85,46.92,27420.0
2021-06-18 14:55:00,46.91,46.95,46.9,46.93,27750.0,46.91,46.95,46.9,46.93,27750.0
2021-06-18 15:00:00,46.9,46.96,46.87,46.9,22995.0,46.9,46.96,46.87,46.9,22995.0
2021-06-18 15:05:00,46.91,46.91,46.83,46.9,18000.0,46.91,46.91,46.83,46.9,18000.0
2021-06-18 15:10:00,46.9,47.02,46.9,47.0,20565.0,46.9,47.02,46.9,47.0,20565.0
2021-06-18 15:15:00,46.99,47.08,46.97,47.06,22445.0,46.99,47.08,46.97,47.06,22445.0
2021-06-18 15:20:00,47.07,47.09,47.02,47.07,28090.0,47.07,47.09,47.02,47.07,28090.0
2021-06-18 15:25:00,47.08,47.1,47.06,47.07,25000.0,47.08,47.1,47.06,47.07,25000.0
2021-06-18 15:30:00,47.06,47.1,46.97,46.97,47645.0,47.06,47.1,46.97,46.97,47645.0
2021-06-18 15:35:00,46.98,46.99,46.91,46.96,68685.0,46.98,46.99,46.91,46.96,68685.0
2021-06-18 15:40:00,46.96,47.0,46.95,46.96,69950.0,46.96,47.0,46.95,46.96,69950.0
2021-06-18 15:45:00,46.97,46.99,46.91,46.91,77250.0,46.97,46.99,46.91,46.91,77250.0
2021-06-18 15:50:00,46.9,46.99,46.69,46.78,207380.0,46.9,46.99,46.69,46.78,207380.0
2021-06-18 15:55:00,46.78,46.88,46.71,46.71,315010.0,46.78,46.88,46.71,46.71,315010.0
2021-06-21 09:30:00,47.06,47.2,46.75,46.98,121085.0,47.06,47.2,46.75,46.98,121085.0
2021-06-21 09:35:00,46.97,46.97,46.74,46.8,24500.0,46.97,46.97,46.74,46.8,24500.0
2021-06-21 09:40:00,46.87,47.15,46.82,47.15,23000.0,46.87,47.15,46.82,47.15,23000.0
2021-06-21 09:45:00,47.16,47.32,47.1,47.23,71710.0,47.16,47.32,47.1,47.23,71710.0
2021-06-21 09:50:00,47.24,47.33,47.14,47.32,15450.0,47.24,47.33,47.14,47.32,15450.0
2021-06-21 09:55:00,47.34,47.48,47.3,47.45,27730.0,47.34,47.48,47.3,47.45,27730.0
2021-06-21 10:00:00,47.48,47.64,47.47,47.59,37075.0,47.48,47.64,47.47,47.59,37075.0
2021-06-21 10:05:00,47.61,47.7,47.57,47.65,25945.0,47.61,47.7,47.57,47.65,25945.0
2021-06-21 10:10:00,47.66,47.67,47.41,47.47,26215.0,47.66,47.67,47.41,47.47,26215.0
2021-06-21 10:15:00,47.52,47.53,47.41,47.41,23275.0,47.52,47.53,47.41,47.41,23275.0
2021-06-21 10:20:00,47.4,47.47,47.26,47.46,36870.0,47.4,47.47,47.26,47.46,36870.0
2021-06-21 10:25:00,47.45,47.59,47.42,47.59,26435.0,47.45,47.59,47.42,47.59,26435.0
2021-06-21 10:30:00,47.57,47.75,47.57,47.71,22805.0,47.57,47.75,47.57,47.71,22805.0
2021-06-21 10:35:00,47.75,47.85,47.75,47.78,25205.0,47.75,47.85,47.75,47.78,25205.0
2021-06-21 10:40:00,47.82,47.83,47.77,47.83,14830.0,47.82,47.83,47.77,47.83,14830.0
2021-06-21 10:45:00,47.84,47.87,47.8,47.82,28635.0,47.84,47.87,47.8,47.82,28635.0
2021-06-21 10:50:00,47.83,47.85,47.79,47.81,16680.0,47.83,47.85,47.79,47.81,16680.0
2021-06-21 10:55:00,47.82,47.88,47.73,47.79,18515.0,47.82,47.88,47.73,47.79,18515.0
2021-06-21 11:00:00,47.79,47.91,47.77,47.9,20340.0,47.79,47.91,47.77,47.9,20340.0
2021-06-21 11:05:00,47.89,47.99,47.75,47.75,38455.0,47.89,47.99,47.75,47.75,38455.0
2021-06-21 11:10:00,47.77,47.77,47.56,47.6,21330.0,47.77,47.77,47.56,47.6,21330.0
2021-06-21 11:15:00,47.52,47.57,47.52,47.53,13160.0,47.52,47.57,47.52,47.53,13160.0
2021-06-21 11:20:00,47.49,47.6,47.43,47.59,11500.0,47.49,47.6,47.43,47.59,11500.0
2021-06-21 11:25:00,47.56,47.67,47.55,47.55,23580.0,47.56,47.67,47.55,47.55,23580.0
2021-06-21 11:30:00,47.59,47.59,47.53,47.53,10050.0,47.59,47.59,47.53,47.53,10050.0
2021-06-21 11:35:00,47.53,47.59,47.49,47.59,14580.0,47.53,47.59,47.49,47.59,14580.0
2021-06-21 11:40:00,47.59,47.65,47.56,47.61,23490.0,47.59,47.65,47.56,47.61,23490.0
2021-06-21 11:45:00,47.61,47.62,47.55,47.57,14825.0,47.61,47.62,47.55,47.57,14825.0
2021-06-21 11:50:00,47.59,47.59,47.49,47.55,26550.0,47.59,47.59,47.49,47.55,26550.0
2021-06-21 11:55:00,47.53,47.59,47.49,47.58,9485.0,47.53,47.59,47.49,47.58,9485.0
2021-06-21 12:00:00,47.54,47.63,47.54,47.57,16520.0,47.54,47.63,47.54,47.57,16520.0
2021-06-21 12:05:00,47.56,47.64,47.56,47.59,11000.0,47.56,47.64,47.56,47.59,11000.0
2021-06-21 12:10:00,47.57,47.57,47.52,47.54,7500.0,47.57,47.57,47.52,47.54,7500.0
2021-06-21 12:15:00,47.55,47.57,47.54,47.54,5950.0,47.55,47.57,47.54,47.54,5950.0
2021-06-21 12:20:00,47.51,47.61,47.49,47.55,104810.0,47.51,47.61,47.49,47.55,104810.0
2021-06-21 12:25:00,47.54,47.6,47.53,47.56,27210.0,47.54,47.6,47.53,47.56,27210.0
2021-06-21 12:30:00,47.57,47.59,47.56,47.56,20000.0,47.57,47.59,47.56,47.56,20000.0
2021-06-21 12:35:00,47.58,47.65,47.58,47.61,24270.0,47.58,47.65,47.58,47.61,24270.0
2021-06-21 12:40:00,47.64,47.66,47.59,47.66,20160.0,47.64,47.66,47.59,47.66,20160.0
2021-06-21 12:45:00,47.67,47.7,47.64,47.64,19880.0,47.67,47.7,47.64,47.64,19880.0
2021-06-21 12:50:00,47.62,47.65,47.6,47.63,8700.0,47.62,47.65,47.6,47.63,8700.0
2021-06-21 12:55:00,47.59,47.6,47.55,47.58,12630.0,47.59,47.6,47.55,47.58,12630.0
2021-06-21 13:00:00,47.56,47.57,47.5,47.54,17555.0,47.56,47.57,47.5,47.54,17555.0
2021-06-21 13:05:00,47.53,47.55,47.5,47.53,9980.0,47.53,47.55,47.5,47.53,9980.0
2021-06-21 13:10:00,47.54,47.54,47.5,47.5,7000.0,47.54,47.54,47.5,47.5,7000.0
2021-06-21 13:15:00,47.52,47.53,47.49,47.53,11095.0,47.52,47.53,47.49,47.53,11095.0
2021-06-21 13:20:00,47.52,47.53,47.49,47.5,11225.0,47.52,47.53,47.49,47.5,11225.0
2021-06-21 13:25:00,47.51,47.52,47.44,47.47,39370.0,47.51,47.52,47.44,47.47,39370.0
2021-06-21 13:30:00,47.47,47.55,47.47,47.54,11105.0,47.47,47.55,47.47,47.54,11105.0
2021-06-21 13:35:00,47.55,47.55,47.5,47.54,18875.0,47.55,47.55,47.5,47.54,18875.0
2021-06-21 13:40:00,47.55,47.6,47.49,47.5,11585.0,47.55,47.6,47.49,47.5,11585.0
2021-06-21 13:45:00,47.48,47.5,47.45,47.49,12340.0,47.48,47.5,47.45,47.49,12340.0
2021-06-21 13:50:00,47.48,47.54,47.48,47.53,10485.0,47.48,47.54,47.48,47.53,10485.0
2021-06-21 13:55:00,47.51,47.53,47.5,47.53,4500.0,47.51,47.53,47.5,47.53,4500.0
2021-06-21 14:00:00,47.55,47.57,47.49,47.52,12025.0,47.55,47.57,47.49,47.52,12025.0
2021-06-21 14:05:00,47.54,47.58,47.54,47.57,6110.0,47.54,47.58,47.54,47.57,6110.0
2021-06-21 14:10:00,47.55,47.59,47.54,47.55,8955.0,47.55,47.59,47.54,47.55,8955.0
2021-06-21 14:15:00,47.54,47.56,47.52,47.56,16690.0,47.54,47.56,47.52,47.56,16690.0
2021-06-21 14:20:00,47.6,47.6,47.57,47.58,4955.0,47.6,47.6,47.57,47.58,4955.0
2021-06-21 14:25:00,47.58,47.61,47.57,47.58,8080.0,47.58,47.61,47.57,47.58,8080.0
2021-06-21 14:30:00,47.6,47.6,47.56,47.57,6635.0,47.6,47.6,47.56,47.57,6635.0
2021-06-21 14:35:00,47.58,47.58,47.5,47.5,4000.0,47.58,47.58,47.5,47.5,4000.0
2021-06-21 14:40:00,47.49,47.57,47.49,47.57,13495.0,47.49,47.57,47.49,47.57,13495.0
2021-06-21 14:45:00,47.59,47.59,47.58,47.58,3750.0,47.59,47.59,47.58,47.58,3750.0
2021-06-21 14:50:00,47.58,47.6,47.57,47.6,16000.0,47.58,47.6,47.57,47.6,16000.0
2021-06-21 14:55:00,47.6,47.63,47.53,47.56,43745.0,47.6,47.63,47.53,47.56,43745.0
2021-06-21 15:00:00,47.56,47.61,47.55,47.59,24280.0,47.56,47.61,47.55,47.59,24280.0
2021-06-21 15:05:00,47.6,47.62,47.56,47.59,6980.0,47.6,47.62,47.56,47.59,6980.0
2021-06-21 15:10:00,47.57,47.57,47.53,47.56,12470.0,47.57,47.57,47.53,47.56,12470.0
2021-06-21 15:15:00,47.57,47.58,47.52,47.55,13590.0,47.57,47.58,47.52,47.55,13590.0
2021-06-21 15:20:00,47.55,47.58,47.53,47.54,8580.0,47.55,47.58,47.53,47.54,8580.0
2021-06-21 15:25:00,47.53,47.54,47.47,47.5,26420.0,47.53,47.54,47.47,47.5,26420.0
2021-06-21 15:30:00,47.52,47.57,47.49,47.56,32745.0,47.52,47.57,47.49,47.56,32745.0
2021-06-21 15:35:00,47.55,47.56,47.45,47.47,85140.0,47.55,47.56,47.45,47.47,85140.0
2021-06-21 15:40:00,47.46,47.54,47.46,47.53,55130.0,47.46,47.54,47.46,47.53,55130.0
2021-06-21 15:45:00,47.52,47.56,47.48,47.55,174090.0,47.52,47.56,47.48,47.55,174090.0
2021-06-21 15:50:00,47.56,47.6,47.54,47.6,82960.0,47.56,47.6,47.54,47.6,82960.0
2021-06-21 15:55:00,47.62,47.64,47.55,47.63,188425.0,47.62,47.64,47.55,47.63,188425.0
2021-06-22 09:30:00,47.62,47.92,47.52,47.81,83660.0,47.62,47.92,47.52,47.81,83660.0
2021-06-22 09:35:00,47.85,48.15,47.85,48.04,76450.0,47.85,48.15,47.85,48.04,76450.0
2021-06-22 09:40:00,48.01,48.12,48.0,48.04,36835.0,48.01,48.12,48.0,48.04,36835.0
2021-06-22 09:45:00,48.05,48.11,48.0,48.05,33335.0,48.05,48.11,48.0,48.05,33335.0
2021-06-22 09:50:00,48.03,48.06,47.92,48.05,30625.0,48.03,48.06,47.92,48.05,30625.0
2021-06-22 09:55:00,48.08,48.18,48.05,48.06,28250.0,48.08,48.18,48.05,48.06,28250.0
2021-06-22 10:00:00,48.05,48.08,47.9,47.92,35970.0,48.05,48.08,47.9,47.92,35970.0
2021-06-22 10:05:00,47.88,47.92,47.81,47.82,37700.0,47.88,47.92,47.81,47.82,37700.0
2021-06-22 10:10:00,47.83,47.9,47.75,47.86,22465.0,47.83,47.9,47.75,47.86,22465.0
2021-06-22 10:15:00,47.87,47.92,47.8,47.83,18220.0,47.87,47.92,47.8,47.83,18220.0
2021-06-22 10:20:00,47.86,47.87,47.8,47.8,26430.0,47.86,47.87,47.8,47.8,26430.0
2021-06-22 10:25:00,47.77,47.79,47.72,47.79,21655.0,47.77,47.79,47.72,47.79,21655.0
2021-06-22 10:30:00,47.8,47.85,47.77,47.82,35450.0,47.8,47.85,47.77,47.82,35450.0
2021-06-22 10:35:00,47.88,47.89,47.81,47.82,6500.0,47.88,47.89,47.81,47.82,6500.0
2021-06-22 10:40:00,47.78,47.79,47.72,47.75,11745.0,47.78,47.79,47.72,47.75,11745.0
2021-06-22 10:45:00,47.72,47.81,47.72,47.79,8500.0,47.72,47.81,47.72,47.79,8500.0
2021-06-22 10:50:00,47.77,47.86,47.76,47.8,16865.0,47.77,47.86,47.76,47.8,16865.0
2021-06-22 10:55:00,47.8,47.84,47.78,47.84,14545.0,47.8,47.84,47.78,47.84,14545.0
2021-06-22 11:00:00,47.82,47.84,47.79,47.79,10190.0,47.82,47.84,47.79,47.79,10190.0
2021-06-22 11:05:00,47.81,47.94,47.8,47.93,26280.0,47.81,47.94,47.8,47.93,26280.0
2021-06-22 11:10:00,47.94,48.04,47.93,48.04,8010.0,47.94,48.04,47.93,48.04,8010.0
2021-06-22 11:15:00,48.03,48.11,48.03,48.07,14425.0,48.03,48.11,48.03,48.07,14425.0
2021-06-22 11:20:00,48.08,48.15,48.07,48.14,13000.0,48.08,48.15,48.07,48.14,13000.0
2021-06-22 11:25:00,48.14,48.17,48.12,48.13,17500.0,48.14,48.17,48.12,48.13,17500.0
2021-06-22 11:30:00,48.16,48.16,48.11,48.12,10930.0,48.16,48.16,48.11,48.12,10930.0
2021-06-22 11:35:00,48.14,48.22,48.08,48.22,81060.0,48.14,48.22,48.08,48.22,81060.0
2021-06-22 11:40:00,48.21,48.34,48.18,48.25,138190.0,48.21,48.34,48.18,48.25,138190.0
2021-06-22 11:45:00,48.26,48.26,48.15,48.22,45415.0,48.26,48.26,48.15,48.22,45415.0
2021-06-22 11:50:00,48.19,48.28,48.18,48.26,23000.0,48.19,48.28,48.18,48.26,23000.0
2021-06-22 11:55:00,48.26,48.27,48.15,48.17,13135.0,48.26,48.27,48.15,48.17,13135.0
2021-06-22 12:00:00,48.19,48.26,48.19,48.21,22740.0,48.19,48.26,48.19,48.21,22740.0
2021-06-22 12:05:00,48.22,48.3,48.18,48.3,15505.0,48.22,48.3,48.18,48.3,15505.0
2021-06-22 12:10:00,48.28,48.34,48.28,48.32,18670.0,48.28,48.34,48.28,48.32,18670.0
2021-06-22 12:15:00,48.34,48.34,48.25,48.25,17850.0,48.34,48.34,48.25,48.25,17850.0
2021-06-22 12:20:00,48.25,48.3,48.25,48.29,16220.0,48.25,48.3,48.25,48.29,16220.0
2021-06-22 12:25:00,48.28,48.31,48.25,48.31,19725.0,48.28,48.31,48.25,48.31,19725.0
2021-06-22 12:30:00,48.31,48.35,48.28,48.34,59800.0,48.31,48.35,48.28,48.34,59800.0
2021-06-22 12:35:00,48.37,48.4,48.32,48.32,31790.0,48.37,48.4,48.32,48.32,31790.0
2021-06-22 12:40:00,48.3,48.34,48.26,48.26,18905.0,48.3,48.34,48.26,48.26,18905.0
2021-06-22 12:45:00,48.27,48.27,48.14,48.14,24700.0,48.27,48.27,48.14,48.14,24700.0
2021-06-22 12:50:00,48.13,48.16,48.08,48.08,22805.0,48.13,48.16,48.08,48.08,22805.0
2021-06-22 12:55:00,48.08,48.09,47.99,48.01,25685.0,48.08,48.09,47.99,48.01,25685.0
2021-06-22 13:00:00,48.02,48.06,47.98,47.98,16395.0,48.02,48.06,47.98,47.98,16395.0
2021-06-22 13:05:00,48.0,48.06,47.98,48.04,29300.0,48.0,48.06,47.98,48.04,29300.0
2021-06-22 13:10:00,48.05,48.09,48.03,48.07,16995.0,48.05,48.09,48.03,48.07,16995.0
2021-06-22 13:15:00,48.06,48.06,47.95,47.96,16470.0,48.06,48.06,47.95,47.96,16470.0
2021-06-22 13:20:00,47.97,47.97,47.91,47.94,44830.0,47.97,47.97,47.91,47.94,44830.0
2021-06-22 13:25:00,47.94,47.96,47.85,47.85,23165.0,47.94,47.96,47.85,47.85,23165.0
2021-06-22 13:30:00,47.88,47.94,47.86,47.93,19740.0,47.88,47.94,47.86,47.93,19740.0
2021-06-22 13:35:00,47.96,47.98,47.96,47.98,10230.0,47.96,47.98,47.96,47.98,10230.0
2021-06-22 13:40:00,47.98,47.99,47.94,47.95,20560.0,47.98,47.99,47.94,47.95,20560.0
2021-06-22 13:45:00,47.96,48.0,47.96,47.98,7350.0,47.96,48.0,47.96,47.98,7350.0
2021-06-22 13:50:00,47.98,48.03,47.97,48.03,13995.0,47.98,48.03,47.97,48.03,13995.0
2021-06-22 13:55:00,48.02,48.03,47.94,47.95,13030.0,48.02,48.03,47.94,47.95,13030.0
2021-06-22 14:00:00,47.93,48.0,47.93,48.0,14220.0,47.93,48.0,47.93,48.0,14220.0
2021-06-22 14:05:00,48.0,48.0,47.93,47.94,26610.0,48.0,48.0,47.93,47.94,26610.0
2021-06-22 14:10:00,47.93,48.0,47.93,48.0,21795.0,47.93,48.0,47.93,48.0,21795.0
2021-06-22 14:15:00,48.01,48.04,48.01,48.03,13715.0,48.01,48.04,48.01,48.03,13715.0
2021-06-22 14:20:00,48.0,48.0,47.94,47.98,17050.0,48.0,48.0,47.94,47.98,17050.0
2021-06-22 14:25:00,47.95,48.02,47.95,48.02,13000.0,47.95,48.02,47.95,48.02,13000.0
2021-06-22 14:30:00,48.01,48.03,47.99,47.99,9850.0,48.01,48.03,47.99,47.99,9850.0
2021-06-22 14:35:00,48.0,48.0,47.96,47.98,7065.0,48.0,48.0,47.96,47.98,7065.0
2021-06-22 14:40:00,48.0,48.01,47.95,47.98,28200.0,48.0,48.01,47.95,47.98,28200.0
2021-06-22 14:45:00,48.01,48.02,48.0,48.01,10605.0,48.01,48.02,48.0,48.01,10605.0
2021-06-22 14:50:00,48.04,48.07,48.03,48.07,10225.0,48.04,48.07,48.03,48.07,10225.0
2021-06-22 14:55:00,48.06,48.13,48.06,48.1,5260.0,48.06,48.13,48.06,48.1,5260.0
2021-06-22 15:00:00,48.13,48.16,48.12,48.15,19090.0,48.13,48.16,48.12,48.15,19090.0
2021-06-22 15:05:00,48.16,48.2,48.16,48.19,14195.0,48.16,48.2,48.16,48.19,14195.0
2021-06-22 15:10:00,48.22,48.27,48.22,48.22,20555.0,48.22,48.27,48.22,48.22,20555.0
2021-06-22 15:15:00,48.26,48.32,48.24,48.3,14700.0,48.26,48.32,48.24,48.3,14700.0
2021-06-22 15:20:00,48.29,48.34,48.28,48.32,27425.0,48.29,48.34,48.28,48.32,27425.0
2021-06-22 15:25:00,48.34,48.39,48.34,48.37,15650.0,48.34,48.39,48.34,48.37,15650.0
2021-06-22 15:30:00,48.38,48.38,48.29,48.3,34760.0,48.38,48.38,48.29,48.3,34760.0
2021-06-22 15:35:00,48.31,48.33,48.27,48.32,17780.0,48.31,48.33,48.27,48.32,17780.0
2021-06-22 15:40:00,48.33,48.35,48.29,48.32,39790.0,48.33,48.35,48.29,48.32,39790.0
2021-06-22 15:45:00,48.3,48.35,48.3,48.34,21345.0,48.3,48.35,48.3,48.34,21345.0
2021-06-22 15:50:00,48.31,48.41,48.31,48.4,95030.0,48.31,48.41,48.31,48.4,95030.0
2021-06-22 15:55:00,48.4,48.41,48.32,48.35,112105.0,48.4,48.41,48.32,48.35,112105.0
2021-06-23 09:30:00,48.43,48.58,48.24,48.44,127130.0,48.43,48.58,48.24,48.44,127130.0
2021-06-23 09:35:00,48.41,48.44,48.14,48.14,75700.0,48.41,48.44,48.14,48.14,75700.0
2021-06-23 09:40:00,48.19,48.19,47.97,48.07,58000.0,48.19,48.19,47.97,48.07,58000.0
2021-06-23 09:45:00,48.08,48.12,47.85,47.92,53520.0,48.08,48.12,47.85,47.92,53520.0
2021-06-23 09:50:00,47.92,47.92,47.86,47.87,16150.0,47.92,47.92,47.86,47.87,16150.0
2021-06-23 09:55:00,47.91,47.95,47.87,47.91,31805.0,47.91,47.95,47.87,47.91,31805.0
2021-06-23 10:00:00,47.92,48.01,47.92,48.0,27800.0,47.92,48.01,47.92,48.0,27800.0
2021-06-23 10:05:00,47.99,48.0,47.89,47.92,35215.0,47.99,48.0,47.89,47.92,35215.0
2021-06-23 10:10:00,47.9,48.05,47.86,48.05,51765.0,47.9,48.05,47.86,48.05,51765.0
2021-06-23 10:15:00,48.05,48.14,48.01,48.11,75680.0,48.05,48.14,48.01,48.11,75680.0
2021-06-23 10:20:00,48.11,48.16,48.03,48.07,40675.0,48.11,48.16,48.03,48.07,40675.0
2021-06-23 10:25:00,48.08,48.12,48.04,48.08,20780.0,48.08,48.12,48.04,48.08,20780.0
2021-06-23 10:30:00,48.07,48.09,47.97,48.01,20600.0,48.07,48.09,47.97,48.01,20600.0
2021-06-23 10:35:00,48.0,48.01,47.96,48.0,16085.0,48.0,48.01,47.96,48.0,16085.0
2021-06-23 10:40:00,48.0,48.01,47.93,47.96,30855.0,48.0,48.01,47.93,47.96,30855.0
2021-06-23 10:45:00,47.99,48.03,47.96,48.02,25645.0,47.99,48.03,47.96,48.02,25645.0
2021-06-23 10:50:00,48.03,48.08,48.0,48.06,93000.0,48.03,48.08,48.0,48.06,93000.0
2021-06-23 10:55:00,48.06,48.11,48.04,48.1,31985.0,48.06,48.11,48.04,48.1,31985.0
2021-06-23 11:00:00,48.1,48.1,47.98,48.02,13880.0,48.1,48.1,47.98,48.02,13880.0
2021-06-23 11:05:00,48.01,48.03,47.98,48.02,39300.0,48.01,48.03,47.98,48.02,39300.0
2021-06-23 11:10:00,48.01,48.07,47.99,48.04,47215.0,48.01,48.07,47.99,48.04,47215.0
2021-06-23 11:15:00,48.05,48.21,48.05,48.2,27910.0,48.05,48.21,48.05,48.2,27910.0
2021-06-23 11:20:00,48.16,48.18,48.1,48.11,13105.0,48.16,48.18,48.1,48.11,13105.0
2021-06-23 11:25:00,48.09,48.12,48.05,48.11,7750.0,48.09,48.12,48.05,48.11,7750.0
2021-06-23 11:30:00,48.09,48.09,48.0,48.04,20300.0,48.09,48.09,48.0,48.04,20300.0
2021-06-23 11:35:00,48.08,48.11,48.06,48.1,7500.0,48.08,48.11,48.06,48.1,7500.0
2021-06-23 11:40:00,48.1,48.1,48.06,48.06,11600.0,48.1,48.1,48.06,48.06,11600.0
2021-06-23 11:45:00,48.06,48.06,48.03,48.04,3370.0,48.06,48.06,48.03,48.04,3370.0
2021-06-23 11:50:00,48.04,48.06,48.03,48.06,11410.0,48.04,48.06,48.03,48.06,11410.0
2021-06-23 11:55:00,48.05,48.05,48.0,48.0,35505.0,48.05,48.05,48.0,48.0,35505.0
2021-06-23 12:00:00,48.0,48.03,47.98,47.98,27900.0,48.0,48.03,47.98,47.98,27900.0
2021-06-23 12:05:00,47.99,47.99,47.88,47.92,35945.0,47.99,47.99,47.88,47.92,35945.0
2021-06-23 12:10:00,47.94,47.94,47.86,47.88,10190.0,47.94,47.94,47.86,47.88,10190.0
2021-06-23 12:15:00,47.89,47.89,47.78,47.79,17770.0,47.89,47.89,47.78,47.79,17770.0
2021-06-23 12:20:00,47.82,47.82,47.76,47.76,11980.0,47.82,47.82,47.76,47.76,11980.0
2021-06-23 12:25:00,47.76,47.79,47.76,47.79,8465.0,47.76,47.79,47.76,47.79,8465.0
2021-06-23 12:30:00,47.81,47.81,47.75,47.78,13060.0,47.81,47.81,47.75,47.78,13060.0
2021-06-23 12:35:00,47.79,47.8,47.67,47.7,35685.0,47.79,47.8,47.67,47.7,35685.0
2021-06-23 12:40:00,47.72,47.78,47.72,47.78,20335.0,47.72,47.78,47.72,47.78,20335.0
2021-06-23 12:45:00,47.8,47.85,47.79,47.85,13530.0,47.8,47.85,47.79,47.85,13530.0
2021-06-23 12:50:00,47.86,47.86,47.83,47.84,3500.0,47.86,47.86,47.83,47.84,3500.0
2021-06-23 12:55:00,47.86,47.86,47.81,47.85,14105.0,47.86,47.86,47.81,47.85,14105.0
2021-06-23 13:00:00,47.83,47.9,47.83,47.9,9030.0,47.83,47.9,47.83,47.9,9030.0
2021-06-23 13:05:00,47.9,47.9,47.89,47.9,8830.0,47.9,47.9,47.89,47.9,8830.0
2021-06-23 13:10:00,47.92,47.94,47.91,47.94,19025.0,47.92,47.94,47.91,47.94,19025.0
2021-06-23 13:15:00,47.94,47.95,47.89,47.89,14000.0,47.94,47.95,47.89,47.89,14000.0
2021-06-23 13:20:00,47.89,47.94,47.89,47.93,6045.0,47.89,47.94,47.89,47.93,6045.0
2021-06-23 13:25:00,47.92,47.96,47.92,47.95,6915.0,47.92,47.96,47.92,47.95,6915.0
2021-06-23 13:30:00,47.93,47.97,47.93,47.95,7775.0,47.93,47.97,47.93,47.95,7775.0
2021-06-23 13:35:00,47.95,47.95,47.92,47.93,8890.0,47.95,47.95,47.92,47.93,8890.0
2021-06-23 13:40:00,47.9,47.91,47.86,47.88,15500.0,47.9,47.91,47.86,47.88,15500.0
2021-06-23 13:45:00,47.89,47.89,47.83,47.85,6000.0,47.89,47.89,47.83,47.85,6000.0
2021-06-23 13:50:00,47.84,47.84,47.81,47.82,13150.0,47.84,47.84,47.81,47.82,13150.0
2021-06-23 13:55:00,47.8,47.83,47.8,47.82,16860.0,47.8,47.83,47.8,47.82,16860.0
2021-06-23 14:00:00,47.84,47.84,47.76,47.76,24165.0,47.84,47.84,47.76,47.76,24165.0
2021-06-23 14:05:00,47.76,47.8,47.75,47.76,46915.0,47.76,47.8,47.75,47.76,46915.0
2021-06-23 14:10:00,47.77,47.79,47.74,47.74,17045.0,47.77,47.79,47.74,47.74,17045.0
2021-06-23 14:15:00,47.77,47.77,47.74,47.76,15475.0,47.77,47.77,47.74,47.76,15475.0
2021-06-23 14:20:00,47.79,47.8,47.76,47.8,14770.0,47.79,47.8,47.76,47.8,14770.0
2021-06-23 14:25:00,47.8,47.86,47.79,47.83,37450.0,47.8,47.86,47.79,47.83,37450.0
2021-06-23 14:30:00,47.83,47.87,47.82,47.87,12495.0,47.83,47.87,47.82,47.87,12495.0
2021-06-23 14:35:00,47.88,47.9,47.87,47.9,15920.0,47.88,47.9,47.87,47.9,15920.0
2021-06-23 14:40:00,47.92,47.92,47.87,47.89,15895.0,47.92,47.92,47.87,47.89,15895.0
2021-06-23 14:45:00,47.88,47.88,47.84,47.85,30610.0,47.88,47.88,47.84,47.85,30610.0
2021-06-23 14:50:00,47.85,47.9,47.85,47.86,36465.0,47.85,47.9,47.85,47.86,36465.0
2021-06-23 14:55:00,47.87,47.97,47.87,47.97,6000.0,47.87,47.97,47.87,47.97,6000.0
2021-06-23 15:00:00,47.98,48.04,47.91,47.96,22490.0,47.98,48.04,47.91,47.96,22490.0
2021-06-23 15:05:00,47.98,47.98,47.95,47.96,9520.0,47.98,47.98,47.95,47.96,9520.0
2021-06-23 15:10:00,47.96,48.0,47.94,47.95,13430.0,47.96,48.0,47.94,47.95,13430.0
2021-06-23 15:15:00,47.96,47.97,47.93,47.94,20500.0,47.96,47.97,47.93,47.94,20500.0
2021-06-23 15:20:00,47.94,47.94,47.91,47.94,13940.0,47.94,47.94,47.91,47.94,13940.0
2021-06-23 15:25:00,47.95,47.96,47.9,47.96,22335.0,47.95,47.96,47.9,47.96,22335.0
2021-06-23 15:30:00,47.97,48.0,47.97,47.99,23425.0,47.97,48.0,47.97,47.99,23425.0
2021-06-23 15:35:00,48.0,48.08,47.98,48.07,83465.0,48.0,48.08,47.98,48.07,83465.0
2021-06-23 15:40:00,48.07,48.07,48.03,48.03,36500.0,48.07,48.07,48.03,48.03,36500.0
2021-06-23 15:45:00,48.04,48.04,47.98,48.0,36390.0,48.04,48.04,47.98,48.0,36390.0
2021-06-23 15:50:00,47.99,48.08,47.95,48.08,151040.0,47.99,48.08,47.95,48.08,151040.0
2021-06-23 15:55:00,48.07,48.08,48.0,48.02,112860.0,48.07,48.08,48.0,48.02,112860.0
2021-06-24 09:30:00,48.49,48.77,48.2,48.61,77170.0,48.49,48.77,48.2,48.61,77170.0
2021-06-24 09:35:00,48.61,48.67,48.54,48.54,8625.0,48.61,48.67,48.54,48.54,8625.0
2021-06-24 09:40:00,48.6,48.74,48.58,48.65,16510.0,48.6,48.74,48.58,48.65,16510.0
2021-06-24 09:45:00,48.7,48.7,48.56,48.57,6570.0,48.7,48.7,48.56,48.57,6570.0
2021-06-24 09:50:00,48.57,48.67,48.52,48.65,17500.0,48.57,48.67,48.52,48.65,17500.0
2021-06-24 09:55:00,48.66,48.66,48.55,48.61,105300.0,48.66,48.66,48.55,48.61,105300.0
2021-06-24 10:00:00,48.62,48.67,48.58,48.62,26715.0,48.62,48.67,48.58,48.62,26715.0
2021-06-24 10:05:00,48.67,48.68,48.63,48.63,18490.0,48.67,48.68,48.63,48.63,18490.0
2021-06-24 10:10:00,48.62,48.79,48.62,48.72,47820.0,48.62,48.79,48.62,48.72,47820.0
2021-06-24 10:15:00,48.75,48.77,48.69,48.7,8000.0,48.75,48.77,48.69,48.7,8000.0
2021-06-24 10:20:00,48.71,48.76,48.69,48.69,3500.0,48.71,48.76,48.69,48.69,3500.0
2021-06-24 10:25:00,48.74,48.74,48.65,48.7,7000.0,48.74,48.74,48.65,48.7,7000.0
2021-06-24 10:30:00,48.72,48.72,48.65,48.7,9365.0,48.72,48.72,48.65,48.7,9365.0
2021-06-24 10:35:00,48.7,48.71,48.68,48.7,6155.0,48.7,48.71,48.68,48.7,6155.0
2021-06-24 10:40:00,48.7,48.71,48.66,48.69,13445.0,48.7,48.71,48.66,48.69,13445.0
2021-06-24 10:45:00,48.68,48.68,48.56,48.57,14200.0,48.68,48.68,48.56,48.57,14200.0
2021-06-24 10:50:00,48.56,48.56,48.46,48.48,14800.0,48.56,48.56,48.46,48.48,14800.0
2021-06-24 10:55:00,48.47,48.49,48.3,48.31,18500.0,48.47,48.49,48.3,48.31,18500.0
2021-06-24 11:00:00,48.36,48.4,48.34,48.39,10280.0,48.36,48.4,48.34,48.39,10280.0
2021-06-24 11:05:00,48.4,48.49,48.4,48.49,19025.0,48.4,48.49,48.4,48.49,19025.0
2021-06-24 11:10:00,48.47,48.47,48.4,48.42,8025.0,48.47,48.47,48.4,48.42,8025.0
2021-06-24 11:15:00,48.42,48.46,48.41,48.43,8500.0,48.42,48.46,48.41,48.43,8500.0
2021-06-24 11:20:00,48.43,48.43,48.3,48.37,32455.0,48.43,48.43,48.3,48.37,32455.0
2021-06-24 11:25:00,48.44,48.48,48.43,48.48,7250.0,48.44,48.48,48.43,48.48,7250.0
2021-06-24 11:30:00,48.48,48.48,48.35,48.35,9130.0,48.48,48.48,48.35,48.35,9130.0
2021-06-24 11:35:00,48.35,48.41,48.35,48.37,13715.0,48.35,48.41,48.35,48.37,13715.0
2021-06-24 11:40:00,48.38,48.38,48.35,48.36,5000.0,48.38,48.38,48.35,48.36,5000.0
2021-06-24 11:45:00,48.39,48.4,48.38,48.39,7575.0,48.39,48.4,48.38,48.39,7575.0
2021-06-24 11:50:00,48.41,48.43,48.39,48.4,4850.0,48.41,48.43,48.39,48.4,4850.0
2021-06-24 11:55:00,48.4,48.43,48.4,48.4,5965.0,48.4,48.43,48.4,48.4,5965.0
2021-06-24 12:00:00,48.42,48.47,48.42,48.47,21025.0,48.42,48.47,48.42,48.47,21025.0
2021-06-24 12:05:00,48.47,48.52,48.47,48.49,9000.0,48.47,48.52,48.47,48.49,9000.0
2021-06-24 12:10:00,48.54,48.58,48.54,48.57,7095.0,48.54,48.58,48.54,48.57,7095.0
2021-06-24 12:15:00,48.56,48.57,48.54,48.54,2000.0,48.56,48.57,48.54,48.54,2000.0
2021-06-24 12:20:00,48.54,48.55,48.53,48.53,5675.0,48.54,48.55,48.53,48.53,5675.0
2021-06-24 12:25:00,48.53,48.53,48.48,48.48,4745.0,48.53,48.53,48.48,48.48,4745.0
2021-06-24 12:30:00,48.5,48.5,48.46,48.5,19835.0,48.5,48.5,48.46,48.5,19835.0
2021-06-24 12:35:00,48.5,48.53,48.49,48.52,12000.0,48.5,48.53,48.49,48.52,12000.0
2021-06-24 12:40:00,48.53,48.53,48.52,48.53,3500.0,48.53,48.53,48.52,48.53,3500.0
2021-06-24 12:45:00,48.52,48.52,48.43,48.43,4500.0,48.52,48.52,48.43,48.43,4500.0
2021-06-24 12:50:00,48.43,48.43,48.34,48.34,15500.0,48.43,48.43,48.34,48.34,15500.0
2021-06-24 12:55:00,48.34,48.34,48.25,48.28,21500.0,48.34,48.34,48.25,48.28,21500.0
2021-06-24 13:00:00,48.28,48.35,48.28,48.34,10060.0,48.28,48.35,48.28,48.34,10060.0
2021-06-24 13:05:00,48.33,48.33,48.3,48.3,4000.0,48.33,48.33,48.3,48.3,4000.0
2021-06-24 13:10:00,48.29,48.29,48.25,48.28,7525.0,48.29,48.29,48.25,48.28,7525.0
2021-06-24 13:15:00,48.29,48.34,48.27,48.29,9050.0,48.29,48.34,48.27,48.29,9050.0
2021-06-24 13:20:00,48.21,48.24,48.17,48.22,15175.0,48.21,48.24,48.17,48.22,15175.0
2021-06-24 13:25:00,48.24,48.27,48.22,48.25,10290.0,48.24,48.27,48.22,48.25,10290.0
2021-06-24 13:30:00,48.22,48.24,48.22,48.22,3000.0,48.22,48.24,48.22,48.22,3000.0
2021-06-24 13:35:00,48.2,48.22,48.17,48.19,10500.0,48.2,48.22,48.17,48.19,10500.0
2021-06-24 13:40:00,48.17,48.22,48.13,48.16,12415.0,48.17,48.22,48.13,48.16,12415.0
2021-06-24 13:45:00,48.15,48.15,48.05,48.05,14865.0,48.15,48.15,48.05,48.05,14865.0
2021-06-24 13:50:00,48.06,48.15,48.06,48.14,9000.0,48.06,48.15,48.06,48.14,9000.0
2021-06-24 13:55:00,48.14,48.19,48.12,48.19,13765.0,48.14,48.19,48.12,48.19,13765.0
2021-06-24 14:00:00,48.19,48.22,48.17,48.22,8545.0,48.19,48.22,48.17,48.22,8545.0
2021-06-24 14:05:00,48.22,48.24,48.22,48.23,6000.0,48.22,48.24,48.22,48.23,6000.0
2021-06-24 14:10:00,48.24,48.3,48.24,48.29,8930.0,48.24,48.3,48.24,48.29,8930.0
2021-06-24 14:15:00,48.29,48.31,48.28,48.28,11090.0,48.29,48.31,48.28,48.28,11090.0
2021-06-24 14:20:00,48.27,48.38,48.27,48.33,21220.0,48.27,48.38,48.27,48.33,21220.0
2021-06-24 14:25:00,48.33,48.34,48.3,48.3,20220.0,48.33,48.34,48.3,48.3,20220.0
2021-06-24 14:30:00,48.29,48.32,48.27,48.32,14845.0,48.29,48.32,48.27,48.32,14845.0
2021-06-24 14:35:00,48.32,48.34,48.3,48.34,69870.0,48.32,48.34,48.3,48.34,69870.0
2021-06-24 14:40:00,48.37,48.37,48.29,48.3,61265.0,48.37,48.37,48.29,48.3,61265.0
2021-06-24 14:45:00,48.28,48.31,48.24,48.27,9230.0,48.28,48.31,48.24,48.27,9230.0
2021-06-24 14:50:00,48.28,48.3,48.22,48.28,27920.0,48.28,48.3,48.22,48.28,27920.0
2021-06-24 14:55:00,48.28,48.28,48.24,48.25,19430.0,48.28,48.28,48.24,48.25,19430.0
2021-06-24 15:00:00,48.27,48.27,48.22,48.23,27150.0,48.27,48.27,48.22,48.23,27150.0
2021-06-24 15:05:00,48.2,48.24,48.18,48.2,45085.0,48.2,48.24,48.18,48.2,45085.0
2021-06-24 15:10:00,48.19,48.2,48.17,48.19,15500.0,48.19,48.2,48.17,48.19,15500.0
2021-06-24 15:15:00,48.18,48.18,48.12,48.16,23670.0,48.18,48.18,48.12,48.16,23670.0
2021-06-24 15:20:00,48.15,48.16,48.12,48.15,12665.0,48.15,48.16,48.12,48.15,12665.0
2021-06-24 15:25:00,48.16,48.17,48.12,48.12,21180.0,48.16,48.17,48.12,48.12,21180.0
2021-06-24 15:30:00,48.13,48.13,48.09,48.11,21540.0,48.13,48.13,48.09,48.11,21540.0
2021-06-24 15:35:00,48.11,48.12,48.07,48.07,31385.0,48.11,48.12,48.07,48.07,31385.0
2021-06-24 15:40:00,48.09,48.1,48.08,48.09,22905.0,48.09,48.1,48.08,48.09,22905.0
2021-06-24 15:45:00,48.1,48.1,48.05,48.06,38545.0,48.1,48.1,48.05,48.06,38545.0
2021-06-24 15:50:00,48.05,48.09,48.0,48.08,117200.0,48.05,48.09,48.0,48.08,117200.0
2021-06-24 15:55:00,48.09,48.1,47.99,47.99,254530.0,48.09,48.1,47.99,47.99,254530.0
2021-06-25 09:30:00,48.1,48.11,47.44,47.57,212180.0,48.1,48.11,47.44,47.57,212180.0
2021-06-25 09:35:00,47.58,47.65,47.29,47.5,70105.0,47.58,47.65,47.29,47.5,70105.0
2021-06-25 09:40:00,47.5,47.5,47.32,47.48,49165.0,47.5,47.5,47.32,47.48,49165.0
2021-06-25 09:45:00,47.47,47.61,47.33,47.6,37000.0,47.47,47.61,47.33,47.6,37000.0
2021-06-25 09:50:00,47.67,47.88,47.65,47.8,41480.0,47.67,47.88,47.65,47.8,41480.0
2021-06-25 09:55:00,47.79,47.83,47.64,47.74,30905.0,47.79,47.83,47.64,47.74,30905.0
2021-06-25 10:00:00,47.66,47.79,47.66,47.72,35265.0,47.66,47.79,47.66,47.72,35265.0
2021-06-25 10:05:00,47.72,47.79,47.7,47.71,17580.0,47.72,47.79,47.7,47.71,17580.0
2021-06-25 10:10:00,47.72,47.75,47.54,47.73,31875.0,47.72,47.75,47.54,47.73,31875.0
2021-06-25 10:15:00,47.75,47.8,47.68,47.73,36935.0,47.75,47.8,47.68,47.73,36935.0
2021-06-25 10:20:00,47.71,47.74,47.65,47.69,26080.0,47.71,47.74,47.65,47.69,26080.0
2021-06-25 10:25:00,47.7,47.91,47.67,47.9,103495.0,47.7,47.91,47.67,47.9,103495.0
2021-06-25 10:30:00,47.94,48.01,47.94,48.01,17790.0,47.94,48.01,47.94,48.01,17790.0
2021-06-25 10:35:00,48.06,48.11,48.03,48.11,11140.0,48.06,48.11,48.03,48.11,11140.0
2021-06-25 10:40:00,48.12,48.2,48.11,48.17,13010.0,48.12,48.2,48.11,48.17,13010.0
2021-06-25 10:45:00,48.16,48.17,48.1,48.1,10400.0,48.16,48.17,48.1,48.1,10400.0
2021-06-25 10:50:00,48.09,48.12,48.06,48.08,13875.0,48.09,48.12,48.06,48.08,13875.0
2021-06-25 10:55:00,48.07,48.07,47.97,48.0,41850.0,48.07,48.07,47.97,48.0,41850.0
2021-06-25 11:00:00,48.0,48.02,47.97,48.0,19810.0,48.0,48.02,47.97,48.0,19810.0
2021-06-25 11:05:00,48.0,48.0,47.91,47.99,26090.0,48.0,48.0,47.91,47.99,26090.0
2021-06-25 11:10:00,47.99,48.07,47.96,48.07,40950.0,47.99,48.07,47.96,48.07,40950.0
2021-06-25 11:15:00,48.07,48.07,48.01,48.05,37345.0,48.07,48.07,48.01,48.05,37345.0
2021-06-25 11:20:00,48.06,48.1,48.06,48.06,22415.0,48.06,48.1,48.06,48.06,22415.0
2021-06-25 11:25:00,48.08,48.09,48.04,48.05,10075.0,48.08,48.09,48.04,48.05,10075.0
2021-06-25 11:30:00,48.05,48.24,48.04,48.24,31120.0,48.05,48.24,48.04,48.24,31120.0
2021-06-25 11:35:00,48.23,48.28,48.23,48.26,12110.0,48.23,48.28,48.23,48.26,12110.0
2021-06-25 11:40:00,48.28,48.32,48.25,48.25,17765.0,48.28,48.32,48.25,48.25,17765.0
2021-06-25 11:45:00,48.25,48.26,48.2,48.2,19990.0,48.25,48.26,48.2,48.2,19990.0
2021-06-25 11:50:00,48.19,48.2,48.17,48.2,9500.0,48.19,48.2,48.17,48.2,9500.0
2021-06-25 11:55:00,48.19,48.25,48.17,48.18,32100.0,48.19,48.25,48.17,48.18,32100.0
2021-06-25 12:00:00,48.2,48.21,48.16,48.19,13985.0,48.2,48.21,48.16,48.19,13985.0
2021-06-25 12:05:00,48.2,48.21,48.16,48.16,16750.0,48.2,48.21,48.16,48.16,16750.0
2021-06-25 12:10:00,48.18,48.21,48.13,48.19,12665.0,48.18,48.21,48.13,48.19,12665.0
2021-06-25 12:15:00,48.18,48.31,48.17,48.31,65750.0,48.18,48.31,48.17,48.31,65750.0
2021-06-25 12:20:00,48.29,48.32,48.29,48.3,11995.0,48.29,48.32,48.29,48.3,11995.0
2021-06-25 12:25:00,48.29,48.29,48.21,48.23,18125.0,48.29,48.29,48.21,48.23,18125.0
2021-06-25 12:30:00,48.23,48.23,48.17,48.2,19000.0,48.23,48.23,48.17,48.2,19000.0
2021-06-25 12:35:00,48.19,48.23,48.19,48.21,13215.0,48.19,48.23,48.19,48.21,13215.0
2021-06-25 12:40:00,48.2,48.3,48.2,48.3,43635.0,48.2,48.3,48.2,48.3,43635.0
2021-06-25 12:45:00,48.33,48.34,48.25,48.26,15330.0,48.33,48.34,48.25,48.26,15330.0
2021-06-25 12:50:00,48.26,48.28,48.2,48.27,10530.0,48.26,48.28,48.2,48.27,10530.0
2021-06-25 12:55:00,48.3,48.31,48.25,48.26,15835.0,48.3,48.31,48.25,48.26,15835.0
2021-06-25 13:00:00,48.28,48.28,48.22,48.22,21740.0,48.28,48.28,48.22,48.22,21740.0
2021-06-25 13:05:00,48.24,48.24,48.15,48.21,18005.0,48.24,48.24,48.15,48.21,18005.0
2021-06-25 13:10:00,48.2,48.24,48.17,48.2,13385.0,48.2,48.24,48.17,48.2,13385.0
2021-06-25 13:15:00,48.2,48.25,48.2,48.23,19430.0,48.2,48.25,48.2,48.23,19430.0
2021-06-25 13:20:00,48.25,48.28,48.22,48.24,14005.0,48.25,48.28,48.22,48.24,14005.0
2021-06-25 13:25:00,48.22,48.23,48.11,48.14,22035.0,48.22,48.23,48.11,48.14,22035.0
2021-06-25 13:30:00,48.13,48.14,48.01,48.09,35845.0,48.13,48.14,48.01,48.09,35845.0
2021-06-25 13:35:00,48.07,48.14,48.07,48.13,22680.0,48.07,48.14,48.07,48.13,22680.0
2021-06-25 13:40:00,48.13,48.14,48.05,48.05,23900.0,48.13,48.14,48.05,48.05,23900.0
2021-06-25 13:45:00,48.07,48.18,48.05,48.18,41335.0,48.07,48.18,48.05,48.18,41335.0
2021-06-25 13:50:00,48.18,48.23,48.14,48.17,20595.0,48.18,48.23,48.14,48.17,20595.0
2021-06-25 13:55:00,48.2,48.21,48.08,48.08,18345.0,48.2,48.21,48.08,48.08,18345.0
2021-06-25 14:00:00,48.12,48.12,48.05,48.08,14670.0,48.12,48.12,48.05,48.08,14670.0
2021-06-25 14:05:00,48.06,48.14,48.05,48.12,17675.0,48.06,48.14,48.05,48.12,17675.0
2021-06-25 14:10:00,48.09,48.13,48.07,48.13,12895.0,48.09,48.13,48.07,48.13,12895.0
2021-06-25 14:15:00,48.14,48.18,48.11,48.18,21805.0,48.14,48.18,48.11,48.18,21805.0
2021-06-25 14:20:00,48.19,48.2,48.17,48.2,12175.0,48.19,48.2,48.17,48.2,12175.0
2021-06-25 14:25:00,48.19,48.2,48.14,48.15,13500.0,48.19,48.2,48.14,48.15,13500.0
2021-06-25 14:30:00,48.16,48.17,48.14,48.17,13005.0,48.16,48.17,48.14,48.17,13005.0
2021-06-25 14:35:00,48.18,48.26,48.16,48.24,11705.0,48.18,48.26,48.16,48.24,11705.0
2021-06-25 14:40:00,48.25,48.25,48.2,48.23,8890.0,48.25,48.25,48.2,48.23,8890.0
2021-06-25 14:45:00,48.25,48.29,48.24,48.25,14500.0,48.25,48.29,48.24,48.25,14500.0
2021-06-25 14:50:00,48.25,48.3,48.24,48.3,13300.0,48.25,48.3,48.24,48.3,13300.0
2021-06-25 14:55:00,48.31,48.32,48.27,48.31,21335.0,48.31,48.32,48.27,48.31,21335.0
2021-06-25 15:00:00,48.31,48.32,48.29,48.3,13690.0,48.31,48.32,48.29,48.3,13690.0
2021-06-25 15:05:00,48.3,48.33,48.26,48.3,10955.0,48.3,48.33,48.26,48.3,10955.0
2021-06-25 15:10:00,48.32,48.33,48.28,48.31,9755.0,48.32,48.33,48.28,48.31,9755.0
2021-06-25 15:15:00,48.32,48.34,48.31,48.31,15250.0,48.32,48.34,48.31,48.31,15250.0
2021-06-25 15:20:00,48.31,48.37,48.29,48.36,28085.0,48.31,48.37,48.29,48.36,28085.0
2021-06-25 15:25:00,48.36,48.38,48.34,48.34,18170.0,48.36,48.38,48.34,48.34,18170.0
2021-06-25 15:30:00,48.35,48.36,48.31,48.32,36300.0,48.35,48.36,48.31,48.32,36300.0
2021-06-25 15:35:00,48.32,48.39,48.31,48.35,28805.0,48.32,48.39,48.31,48.35,28805.0
2021-06-25 15:40:00,48.35,48.36,48.3,48.3,25200.0,48.35,48.36,48.3,48.3,25200.0
2021-06-25 15:45:00,48.3,48.31,48.26,48.3,24620.0,48.3,48.31,48.26,48.3,24620.0
2021-06-25 15:50:00,48.3,48.47,48.25,48.36,163950.0,48.3,48.47,48.25,48.36,163950.0
2021-06-25 15:55:00,48.36,48.41,48.31,48.41,202190.0,48.36,48.41,48.31,48.41,202190.0
2021-06-28 09:30:00,48.63,48.93,48.63,48.84,116700.0,48.63,48.93,48.63,48.84,116700.0
2021-06-28 09:35:00,48.93,48.99,48.85,48.89,21910.0,48.93,48.99,48.85,48.89,21910.0
2021-06-28 09:40:00,48.89,48.95,48.73,48.77,44625.0,48.89,48.95,48.73,48.77,44625.0
2021-06-28 09:45:00,48.88,48.89,48.62,48.62,22490.0,48.88,48.89,48.62,48.62,22490.0
2021-06-28 09:50:00,48.65,48.7,48.57,48.64,27445.0,48.65,48.7,48.57,48.64,27445.0
2021-06-28 09:55:00,48.65,48.69,48.55,48.6,21890.0,48.65,48.69,48.55,48.6,21890.0
2021-06-28 10:00:00,48.6,48.68,48.57,48.68,19980.0,48.6,48.68,48.57,48.68,19980.0
2021-06-28 10:05:00,48.68,48.78,48.68,48.78,11000.0,48.68,48.78,48.68,48.78,11000.0
2021-06-28 10:10:00,48.85,48.97,48.85,48.97,19010.0,48.85,48.97,48.85,48.97,19010.0
2021-06-28 10:15:00,48.95,48.97,48.9,48.95,28300.0,48.95,48.97,48.9,48.95,28300.0
2021-06-28 10:20:00,48.97,48.97,48.9,48.93,11175.0,48.97,48.97,48.9,48.93,11175.0
2021-06-28 10:25:00,48.94,48.95,48.88,48.92,12750.0,48.94,48.95,48.88,48.92,12750.0
2021-06-28 10:30:00,48.91,48.94,48.8,48.82,21205.0,48.91,48.94,48.8,48.82,21205.0
2021-06-28 10:35:00,48.84,48.9,48.81,48.86,15425.0,48.84,48.9,48.81,48.86,15425.0
2021-06-28 10:40:00,48.9,48.9,48.82,48.83,14925.0,48.9,48.9,48.82,48.83,14925.0
2021-06-28 10:45:00,48.82,48.87,48.82,48.87,13535.0,48.82,48.87,48.82,48.87,13535.0
2021-06-28 10:50:00,48.9,48.97,48.89,48.94,16310.0,48.9,48.97,48.89,48.94,16310.0
2021-06-28 10:55:00,48.93,48.97,48.88,48.97,16555.0,48.93,48.97,48.88,48.97,16555.0
2021-06-28 11:00:00,48.93,49.07,48.93,48.95,17860.0,48.93,49.07,48.93,48.95,17860.0
2021-06-28 11:05:00,48.94,49.0,48.94,48.97,7900.0,48.94,49.0,48.94,48.97,7900.0
2021-06-28 11:10:00,48.99,49.05,48.98,49.0,20280.0,48.99,49.05,48.98,49.0,20280.0
2021-06-28 11:15:00,49.05,49.08,49.01,49.07,5355.0,49.05,49.08,49.01,49.07,5355.0
2021-06-28 11:20:00,49.05,49.1,49.05,49.1,10800.0,49.05,49.1,49.05,49.1,10800.0
2021-06-28 11:25:00,49.1,49.2,49.1,49.16,15440.0,49.1,49.2,49.1,49.16,15440.0
2021-06-28 11:30:00,49.16,49.18,49.11,49.18,20485.0,49.16,49.18,49.11,49.18,20485.0
2021-06-28 11:35:00,49.18,49.18,49.13,49.13,15675.0,49.18,49.18,49.13,49.13,15675.0
2021-06-28 11:40:00,49.13,49.2,49.13,49.18,9350.0,49.13,49.2,49.13,49.18,9350.0
2021-06-28 11:45:00,49.21,49.3,49.21,49.3,33115.0,49.21,49.3,49.21,49.3,33115.0
2021-06-28 11:50:00,49.3,49.39,49.29,49.38,22145.0,49.3,49.39,49.29,49.38,22145.0
2021-06-28 11:55:00,49.41,49.44,49.25,49.25,35875.0,49.41,49.44,49.25,49.25,35875.0
2021-06-28 12:00:00,49.29,49.29,49.22,49.27,7500.0,49.29,49.29,49.22,49.27,7500.0
2021-06-28 12:05:00,49.27,49.32,49.27,49.31,15500.0,49.27,49.32,49.27,49.31,15500.0
2021-06-28 12:10:00,49.3,49.31,49.29,49.29,16970.0,49.3,49.31,49.29,49.29,16970.0
2021-06-28 12:15:00,49.27,49.27,49.2,49.25,20785.0,49.27,49.27,49.2,49.25,20785.0
2021-06-28 12:20:00,49.25,49.29,49.24,49.24,12500.0,49.25,49.29,49.24,49.24,12500.0
2021-06-28 12:25:00,49.23,49.23,49.19,49.19,15025.0,49.23,49.23,49.19,49.19,15025.0
2021-06-28 12:30:00,49.2,49.21,49.16,49.21,15080.0,49.2,49.21,49.16,49.21,15080.0
2021-06-28 12:35:00,49.22,49.23,49.2,49.2,13220.0,49.22,49.23,49.2,49.2,13220.0
2021-06-28 12:40:00,49.22,49.22,49.18,49.2,5000.0,49.22,49.22,49.18,49.2,5000.0
2021-06-28 12:45:00,49.19,49.24,49.19,49.24,7460.0,49.19,49.24,49.19,49.24,7460.0
2021-06-28 12:50:00,49.23,49.28,49.23,49.27,26490.0,49.23,49.28,49.23,49.27,26490.0
2021-06-28 12:55:00,49.26,49.31,49.25,49.3,61830.0,49.26,49.31,49.25,49.3,61830.0
2021-06-28 13:00:00,49.3,49.34,49.25,49.26,39260.0,49.3,49.34,49.25,49.26,39260.0
2021-06-28 13:05:00,49.25,49.25,49.15,49.23,15260.0,49.25,49.25,49.15,49.23,15260.0
2021-06-28 13:10:00,49.22,49.26,49.22,49.23,10590.0,49.22,49.26,49.22,49.23,10590.0
2021-06-28 13:15:00,49.24,49.26,49.2,49.22,12460.0,49.24,49.26,49.2,49.22,12460.0
2021-06-28 13:20:00,49.19,49.27,49.19,49.25,16560.0,49.19,49.27,49.19,49.25,16560.0
2021-06-28 13:25:00,49.27,49.27,49.15,49.16,13910.0,49.27,49.27,49.15,49.16,13910.0
2021-06-28 13:30:00,49.16,49.21,49.16,49.21,7735.0,49.16,49.21,49.16,49.21,7735.0
2021-06-28 13:35:00,49.22,49.26,49.22,49.26,4195.0,49.22,49.26,49.22,49.26,4195.0
2021-06-28 13:40:00,49.25,49.26,49.24,49.25,13005.0,49.25,49.26,49.24,49.25,13005.0
2021-06-28 13:45:00,49.25,49.31,49.25,49.28,15500.0,49.25,49.31,49.25,49.28,15500.0
2021-06-28 13:50:00,49.25,49.26,49.18,49.18,8655.0,49.25,49.26,49.18,49.18,8655.0
2021-06-28 13:55:00,49.21,49.22,49.19,49.2,6160.0,49.21,49.22,49.19,49.2,6160.0
2021-06-28 14:00:00,49.21,49.24,49.18,49.24,10375.0,49.21,49.24,49.18,49.24,10375.0
2021-06-28 14:05:00,49.24,49.24,49.21,49.21,8500.0,49.24,49.24,49.21,49.21,8500.0
2021-06-28 14:10:00,49.22,49.26,49.22,49.24,10480.0,49.22,49.26,49.22,49.24,10480.0
2021-06-28 14:15:00,49.23,49.32,49.23,49.3,19265.0,49.23,49.32,49.23,49.3,19265.0
2021-06-28 14:20:00,49.31,49.32,49.29,49.31,16695.0,49.31,49.32,49.29,49.31,16695.0
2021-06-28 14:25:00,49.3,49.31,49.28,49.3,22635.0,49.3,49.31,49.28,49.3,22635.0
2021-06-28 14:30:00,49.3,49.3,49.24,49.27,13340.0,49.3,49.3,49.24,49.27,13340.0
2021-06-28 14:35:00,49.29,49.32,49.27,49.31,39215.0,49.29,49.32,49.27,49.31,39215.0
2021-06-28 14:40:00,49.34,49.36,49.33,49.34,19385.0,49.34,49.36,49.33,49.34,19385.0
2021-06-28 14:45:00,49.34,49.35,49.32,49.32,5395.0,49.34,49.35,49.32,49.32,5395.0
2021-06-28 14:50:00,49.32,49.38,49.32,49.35,26450.0,49.32,49.38,49.32,49.35,26450.0
2021-06-28 14:55:00,49.35,49.37,49.31,49.37,11825.0,49.35,49.37,49.31,49.37,11825.0
2021-06-28 15:00:00,49.34,49.35,49.31,49.31,15255.0,49.34,49.35,49.31,49.31,15255.0
2021-06-28 15:05:00,49.32,49.32,49.22,49.22,21930.0,49.32,49.32,49.22,49.22,21930.0
2021-06-28 15:10:00,49.23,49.24,49.19,49.23,17465.0,49.23,49.24,49.19,49.23,17465.0
2021-06-28 15:15:00,49.24,49.3,49.23,49.3,8935.0,49.24,49.3,49.23,49.3,8935.0
2021-06-28 15:20:00,49.28,49.32,49.28,49.31,12500.0,49.28,49.32,49.28,49.31,12500.0
2021-06-28 15:25:00,49.31,49.33,49.3,49.31,19630.0,49.31,49.33,49.3,49.31,19630.0
2021-06-28 15:30:00,49.32,49.35,49.31,49.35,10620.0,49.32,49.35,49.31,49.35,10620.0
2021-06-28 15:35:00,49.35,49.35,49.29,49.32,27135.0,49.35,49.35,49.29,49.32,27135.0
2021-06-28 15:40:00,49.34,49.4,49.34,49.35,35195.0,49.34,49.4,49.34,49.35,35195.0
2021-06-28 15:45:00,49.35,49.36,49.31,49.32,32965.0,49.35,49.36,49.31,49.32,32965.0
2021-06-28 15:50:00,49.32,49.42,49.32,49.42,124135.0,49.32,49.42,49.32,49.42,124135.0
2021-06-28 15:55:00,49.42,49.47,49.38,49.44,202570.0,49.42,49.47,49.38,49.44,202570.0
2021-06-29 09:30:00,48.7,48.99,48.45,48.62,208985.0,48.7,48.99,48.45,48.62,208985.0
2021-06-29 09:35:00,48.62,48.82,48.58,48.71,69615.0,48.62,48.82,48.58,48.71,69615.0
2021-06-29 09:40:00,48.7,48.72,48.59,48.69,51365.0,48.7,48.72,48.59,48.69,51365.0
2021-06-29 09:45:00,48.71,48.99,48.7,48.82,44095.0,48.71,48.99,48.7,48.82,44095.0
2021-06-29 09:50:00,48.82,48.9,48.77,48.78,19250.0,48.82,48.9,48.77,48.78,19250.0
2021-06-29 09:55:00,48.83,48.85,48.62,48.62,24000.0,48.83,48.85,48.62,48.62,24000.0
2021-06-29 10:00:00,48.64,48.69,48.58,48.58,44545.0,48.64,48.69,48.58,48.58,44545.0
2021-06-29 10:05:00,48.6,48.6,48.37,48.37,85980.0,48.6,48.6,48.37,48.37,85980.0
2021-06-29 10:10:00,48.4,48.46,48.11,48.21,55725.0,48.4,48.46,48.11,48.21,55725.0
2021-06-29 10:15:00,48.18,48.2,48.06,48.1,58990.0,48.18,48.2,48.06,48.1,58990.0
2021-06-29 10:20:00,48.11,48.18,48.01,48.1,60855.0,48.11,48.18,48.01,48.1,60855.0
2021-06-29 10:25:00,48.06,48.16,47.93,48.11,105090.0,48.06,48.16,47.93,48.11,105090.0
2021-06-29 10:30:00,48.14,48.21,48.04,48.07,40255.0,48.14,48.21,48.04,48.07,40255.0
2021-06-29 10:35:00,48.13,48.17,48.04,48.15,41745.0,48.13,48.17,48.04,48.15,41745.0
2021-06-29 10:40:00,48.15,48.2,48.09,48.13,78765.0,48.15,48.2,48.09,48.13,78765.0
2021-06-29 10:45:00,48.13,48.29,48.12,48.2,22585.0,48.13,48.29,48.12,48.2,22585.0
2021-06-29 10:50:00,48.21,48.36,48.21,48.36,34180.0,48.21,48.36,48.21,48.36,34180.0
2021-06-29 10:55:00,48.37,48.37,48.26,48.27,16470.0,48.37,48.37,48.26,48.27,16470.0
2021-06-29 11:00:00,48.26,48.27,48.18,48.24,38475.0,48.26,48.27,48.18,48.24,38475.0
2021-06-29 11:05:00,48.25,48.27,48.17,48.18,17125.0,48.25,48.27,48.17,48.18,17125.0
2021-06-29 11:10:00,48.21,48.29,48.2,48.26,26500.0,48.21,48.29,48.2,48.26,26500.0
2021-06-29 11:15:00,48.34,48.34,48.24,48.26,28030.0,48.34,48.34,48.24,48.26,28030.0
2021-06-29 11:20:00,48.25,48.34,48.25,48.31,12405.0,48.25,48.34,48.25,48.31,12405.0
2021-06-29 11:25:00,48.31,48.37,48.31,48.32,17070.0,48.31,48.37,48.31,48.32,17070.0
2021-06-29 11:30:00,48.37,48.37,48.27,48.35,30755.0,48.37,48.37,48.27,48.35,30755.0
2021-06-29 11:35:00,48.35,48.4,48.33,48.36,39665.0,48.35,48.4,48.33,48.36,39665.0
2021-06-29 11:40:00,48.36,48.4,48.31,48.31,34325.0,48.36,48.4,48.31,48.31,34325.0
2021-06-29 11:45:00,48.32,48.32,48.28,48.31,18000.0,48.32,48.32,48.28,48.31,18000.0
2021-06-29 11:50:00,48.29,48.29,48.24,48.26,17010.0,48.29,48.29,48.24,48.26,17010.0
2021-06-29 11:55:00,48.26,48.29,48.23,48.29,23510.0,48.26,48.29,48.23,48.29,23510.0
2021-06-29 12:00:00,48.3,48.34,48.27,48.31,18625.0,48.3,48.34,48.27,48.31,18625.0
2021-06-29 12:05:00,48.3,48.3,48.26,48.29,8000.0,48.3,48.3,48.26,48.29,8000.0
2021-06-29 12:10:00,48.3,48.3,48.29,48.3,8270.0,48.3,48.3,48.29,48.3,8270.0
2021-06-29 12:15:00,48.32,48.46,48.32,48.46,30220.0,48.32,48.46,48.32,48.46,30220.0
2021-06-29 12:20:00,48.44,48.48,48.4,48.41,75770.0,48.44,48.48,48.4,48.41,75770.0
2021-06-29 12:25:00,48.42,48.5,48.41,48.48,40020.0,48.42,48.5,48.41,48.48,40020.0
2021-06-29 12:30:00,48.48,48.5,48.42,48.47,48420.0,48.48,48.5,48.42,48.47,48420.0
2021-06-29 12:35:00,48.48,48.48,48.44,48.48,18240.0,48.48,48.48,48.44,48.48,18240.0
2021-06-29 12:40:00,48.5,48.53,48.48,48.5,19500.0,48.5,48.53,48.48,48.5,19500.0
2021-06-29 12:45:00,48.51,48.52,48.47,48.47,11130.0,48.51,48.52,48.47,48.47,11130.0
2021-06-29 12:50:00,48.5,48.58,48.49,48.58,12000.0,48.5,48.58,48.49,48.58,12000.0
2021-06-29 12:55:00,48.59,48.6,48.54,48.55,33310.0,48.59,48.6,48.54,48.55,33310.0
2021-06-29 13:00:00,48.56,48.62,48.56,48.61,25025.0,48.56,48.62,48.56,48.61,25025.0
2021-06-29 13:05:00,48.6,48.63,48.6,48.61,18840.0,48.6,48.63,48.6,48.61,18840.0
2021-06-29 13:10:00,48.64,48.66,48.62,48.65,13540.0,48.64,48.66,48.62,48.65,13540.0
2021-06-29 13:15:00,48.63,48.67,48.63,48.64,10145.0,48.63,48.67,48.63,48.64,10145.0
2021-06-29 13:20:00,48.66,48.66,48.62,48.64,8000.0,48.66,48.66,48.62,48.64,8000.0
2021-06-29 13:25:00,48.65,48.65,48.61,48.63,8500.0,48.65,48.65,48.61,48.63,8500.0
2021-06-29 13:30:00,48.62,48.67,48.58,48.66,17250.0,48.62,48.67,48.58,48.66,17250.0
2021-06-29 13:35:00,48.65,48.65,48.63,48.64,9000.0,48.65,48.65,48.63,48.64,9000.0
2021-06-29 13:40:00,48.65,48.67,48.64,48.67,24660.0,48.65,48.67,48.64,48.67,24660.0
2021-06-29 13:45:00,48.68,48.69,48.65,48.68,10500.0,48.68,48.69,48.65,48.68,10500.0
2021-06-29 13:50:00,48.68,48.69,48.64,48.67,33000.0,48.68,48.69,48.64,48.67,33000.0
2021-06-29 13:55:00,48.65,48.69,48.65,48.66,35265.0,48.65,48.69,48.65,48.66,35265.0
2021-06-29 14:00:00,48.66,48.66,48.59,48.59,23905.0,48.66,48.66,48.59,48.59,23905.0
2021-06-29 14:05:00,48.6,48.63,48.59,48.6,18030.0,48.6,48.63,48.59,48.6,18030.0
2021-06-29 14:10:00,48.59,48.61,48.5,48.56,86125.0,48.59,48.61,48.5,48.56,86125.0
2021-06-29 14:15:00,48.54,48.57,48.5,48.55,18490.0,48.54,48.57,48.5,48.55,18490.0
2021-06-29 14:20:00,48.55,48.56,48.51,48.54,14495.0,48.55,48.56,48.51,48.54,14495.0
2021-06-29 14:25:00,48.55,48.55,48.5,48.52,23315.0,48.55,48.55,48.5,48.52,23315.0
2021-06-29 14:30:00,48.53,48.55,48.5,48.53,32205.0,48.53,48.55,48.5,48.53,32205.0
2021-06-29 14:35:00,48.52,48.53,48.5,48.52,35810.0,48.52,48.53,48.5,48.52,35810.0
2021-06-29 14:40:00,48.54,48.56,48.52,48.55,14285.0,48.54,48.56,48.52,48.55,14285.0
2021-06-29 14:45:00,48.56,48.6,48.54,48.58,31930.0,48.56,48.6,48.54,48.58,31930.0
2021-06-29 14:50:00,48.59,48.59,48.54,48.54,18950.0,48.59,48.59,48.54,48.54,18950.0
2021-06-29 14:55:00,48.54,48.57,48.53,48.54,30860.0,48.54,48.57,48.53,48.54,30860.0
2021-06-29 15:00:00,48.55,48.57,48.54,48.55,19880.0,48.55,48.57,48.54,48.55,19880.0
2021-06-29 15:05:00,48.54,48.54,48.52,48.53,21800.0,48.54,48.54,48.52,48.53,21800.0
2021-06-29 15:10:00,48.52,48.55,48.5,48.55,19570.0,48.52,48.55,48.5,48.55,19570.0
2021-06-29 15:15:00,48.55,48.58,48.54,48.57,10460.0,48.55,48.58,48.54,48.57,10460.0
2021-06-29 15:20:00,48.56,48.6,48.55,48.6,14750.0,48.56,48.6,48.55,48.6,14750.0
2021-06-29 15:25:00,48.58,48.66,48.57,48.66,11500.0,48.58,48.66,48.57,48.66,11500.0
2021-06-29 15:30:00,48.64,48.65,48.62,48.63,22620.0,48.64,48.65,48.62,48.63,22620.0
2021-06-29 15:35:00,48.65,48.65,48.6,48.6,32795.0,48.65,48.65,48.6,48.6,32795.0
2021-06-29 15:40:00,48.6,48.63,48.56,48.63,55995.0,48.6,48.63,48.56,48.63,55995.0
2021-06-29 15:45:00,48.65,48.65,48.58,48.62,35935.0,48.65,48.65,48.58,48.62,35935.0
2021-06-29 15:50:00,48.61,48.65,48.61,48.65,51270.0,48.61,48.65,48.61,48.65,51270.0
2021-06-29 15:55:00,48.66,48.69,48.62,48.64,120050.0,48.66,48.69,48.62,48.64,120050.0
2021-06-30 09:30:00,48.53,48.56,48.23,48.32,71370.0,48.53,48.56,48.23,48.32,71370.0
2021-06-30 09:35:00,48.45,48.45,48.04,48.27,22690.0,48.45,48.45,48.04,48.27,22690.0
2021-06-30 09:40:00,48.27,48.27,48.13,48.25,9010.0,48.27,48.27,48.13,48.25,9010.0
2021-06-30 09:45:00,48.26,48.38,48.26,48.31,19310.0,48.26,48.38,48.26,48.31,19310.0
2021-06-30 09:50:00,48.26,48.26,48.05,48.18,45840.0,48.26,48.26,48.05,48.18,45840.0
2021-06-30 09:55:00,48.21,48.24,48.13,48.16,16000.0,48.21,48.24,48.13,48.16,16000.0
2021-06-30 10:00:00,48.2,48.25,48.19,48.23,16000.0,48.2,48.25,48.19,48.23,16000.0
2021-06-30 10:05:00,48.25,48.25,48.09,48.1,14875.0,48.25,48.25,48.09,48.1,14875.0
2021-06-30 10:10:00,48.12,48.2,48.1,48.2,8830.0,48.12,48.2,48.1,48.2,8830.0
2021-06-30 10:15:00,48.14,48.22,48.07,48.22,11675.0,48.14,48.22,48.07,48.22,11675.0
2021-06-30 10:20:00,48.2,48.28,48.19,48.23,9145.0,48.2,48.28,48.19,48.23,9145.0
2021-06-30 10:25:00,48.2,48.33,48.2,48.21,14760.0,48.2,48.33,48.2,48.21,14760.0
2021-06-30 10:30:00,48.29,48.29,48.23,48.24,6250.0,48.29,48.29,48.23,48.24,6250.0
2021-06-30 10:35:00,48.33,48.37,48.31,48.33,10000.0,48.33,48.37,48.31,48.33,10000.0
2021-06-30 10:40:00,48.31,48.36,48.28,48.31,9205.0,48.31,48.36,48.28,48.31,9205.0
2021-06-30 10:45:00,48.33,48.35,48.28,48.3,16200.0,48.33,48.35,48.28,48.3,16200.0
2021-06-30 10:50:00,48.27,48.35,48.27,48.35,13310.0,48.27,48.35,48.27,48.35,13310.0
2021-06-30 10:55:00,48.36,48.47,48.36,48.43,15510.0,48.36,48.47,48.36,48.43,15510.0
2021-06-30 11:00:00,48.43,48.49,48.43,48.49,13615.0,48.43,48.49,48.43,48.49,13615.0
2021-06-30 11:05:00,48.47,48.49,48.44,48.44,9305.0,48.47,48.49,48.44,48.44,9305.0
2021-06-30 11:10:00,48.44,48.45,48.35,48.37,24135.0,48.44,48.45,48.35,48.37,24135.0
2021-06-30 11:15:00,48.37,48.38,48.35,48.38,21410.0,48.37,48.38,48.35,48.38,21410.0
2021-06-30 11:20:00,48.34,48.36,48.27,48.27,12955.0,48.34,48.36,48.27,48.27,12955.0
2021-06-30 11:25:00,48.26,48.31,48.26,48.29,8500.0,48.26,48.31,48.26,48.29,8500.0
2021-06-30 11:30:00,48.28,48.33,48.27,48.33,11520.0,48.28,48.33,48.27,48.33,11520.0
2021-06-30 11:35:00,48.32,48.32,48.25,48.26,10750.0,48.32,48.32,48.25,48.26,10750.0
2021-06-30 11:40:00,48.25,48.25,48.18,48.18,9920.0,48.25,48.25,48.18,48.18,9920.0
2021-06-30 11:45:00,48.2,48.25,48.2,48.25,2610.0,48.2,48.25,48.2,48.25,2610.0
2021-06-30 11:50:00,48.23,48.28,48.23,48.26,7505.0,48.23,48.28,48.23,48.26,7505.0
2021-06-30 11:55:00,48.29,48.29,48.26,48.26,10400.0,48.29,48.29,48.26,48.26,10400.0
2021-06-30 12:00:00,48.26,48.26,48.17,48.2,19245.0,48.26,48.26,48.17,48.2,19245.0
2021-06-30 12:05:00,48.2,48.23,48.18,48.2,28230.0,48.2,48.23,48.18,48.2,28230.0
2021-06-30 12:10:00,48.2,48.21,48.15,48.19,13625.0,48.2,48.21,48.15,48.19,13625.0
2021-06-30 12:15:00,48.18,48.22,48.18,48.22,11455.0,48.18,48.22,48.18,48.22,11455.0
2021-06-30 12:20:00,48.23,48.26,48.21,48.23,30695.0,48.23,48.26,48.21,48.23,30695.0
2021-06-30 12:25:00,48.2,48.2,48.09,48.11,17120.0,48.2,48.2,48.09,48.11,17120.0
2021-06-30 12:30:00,48.11,48.12,48.07,48.1,11620.0,48.11,48.12,48.07,48.1,11620.0
2021-06-30 12:35:00,48.1,48.1,48.04,48.05,12750.0,48.1,48.1,48.04,48.05,12750.0
2021-06-30 12:40:00,48.06,48.06,48.04,48.05,8500.0,48.06,48.06,48.04,48.05,8500.0
2021-06-30 12:45:00,48.05,48.06,48.04,48.05,9675.0,48.05,48.06,48.04,48.05,9675.0
2021-06-30 12:50:00,48.06,48.07,47.98,47.98,25920.0,48.06,48.07,47.98,47.98,25920.0
2021-06-30 12:55:00,48.01,48.03,47.96,47.96,27525.0,48.01,48.03,47.96,47.96,27525.0
2021-06-30 13:00:00,47.98,48.27,47.98,48.14,59615.0,47.98,48.27,47.98,48.14,59615.0
2021-06-30 13:05:00,48.14,48.14,48.07,48.08,10580.0,48.14,48.14,48.07,48.08,10580.0
2021-06-30 13:10:00,48.08,48.12,48.06,48.07,27550.0,48.08,48.12,48.06,48.07,27550.0
2021-06-30 13:15:00,48.09,48.09,48.05,48.08,14215.0,48.09,48.09,48.05,48.08,14215.0
2021-06-30 13:20:00,48.07,48.07,48.03,48.07,9000.0,48.07,48.07,48.03,48.07,9000.0
2021-06-30 13:25:00,48.06,48.07,48.05,48.06,6465.0,48.06,48.07,48.05,48.06,6465.0
2021-06-30 13:30:00,48.07,48.07,48.05,48.07,7750.0,48.07,48.07,48.05,48.07,7750.0
2021-06-30 13:35:00,48.07,48.15,48.07,48.12,15630.0,48.07,48.15,48.07,48.12,15630.0
2021-06-30 13:40:00,48.13,48.15,48.04,48.05,13655.0,48.13,48.15,48.04,48.05,13655.0
2021-06-30 13:45:00,48.05,48.05,48.01,48.03,14575.0,48.05,48.05,48.01,48.03,14575.0
2021-06-30 13:50:00,48.03,48.04,48.01,48.03,11835.0,48.03,48.04,48.01,48.03,11835.0
2021-06-30 13:55:00,48.02,48.04,48.02,48.03,34855.0,48.02,48.04,48.02,48.03,34855.0
2021-06-30 14:00:00,48.03,48.08,48.0,48.0,33060.0,48.03,48.08,48.0,48.0,33060.0
2021-06-30 14:05:00,48.01,48.01,47.98,48.0,11800.0,48.01,48.01,47.98,48.0,11800.0
2021-06-30 14:10:00,48.01,48.01,47.96,47.96,14315.0,48.01,48.01,47.96,47.96,14315.0
2021-06-30 14:15:00,47.96,47.97,47.94,47.95,22365.0,47.96,47.97,47.94,47.95,22365.0
2021-06-30 14:20:00,47.93,47.93,47.86,47.89,27815.0,47.93,47.93,47.86,47.89,27815.0
2021-06-30 14:25:00,47.89,47.9,47.82,47.85,32985.0,47.89,47.9,47.82,47.85,32985.0
2021-06-30 14:30:00,47.84,47.93,47.82,47.85,42185.0,47.84,47.93,47.82,47.85,42185.0
2021-06-30 14:35:00,47.85,47.87,47.77,47.81,48295.0,47.85,47.87,47.77,47.81,48295.0
2021-06-30 14:40:00,47.82,47.88,47.8,47.88,45505.0,47.82,47.88,47.8,47.88,45505.0
2021-06-30 14:45:00,47.87,47.9,47.82,47.88,30905.0,47.87,47.9,47.82,47.88,30905.0
2021-06-30 14:50:00,47.87,47.87,47.79,47.8,20000.0,47.87,47.87,47.79,47.8,20000.0
2021-06-30 14:55:00,47.8,47.81,47.68,47.78,52835.0,47.8,47.81,47.68,47.78,52835.0
2021-06-30 15:00:00,47.77,47.79,47.76,47.77,17575.0,47.77,47.79,47.76,47.77,17575.0
2021-06-30 15:05:00,47.77,47.81,47.77,47.81,25575.0,47.77,47.81,47.77,47.81,25575.0
2021-06-30 15:10:00,47.79,47.81,47.78,47.79,14250.0,47.79,47.81,47.78,47.79,14250.0
2021-06-30 15:15:00,47.78,47.81,47.76,47.78,29495.0,47.78,47.81,47.76,47.78,29495.0
2021-06-30 15:20:00,47.79,47.81,47.78,47.81,25930.0,47.79,47.81,47.78,47.81,25930.0
2021-06-30 15:25:00,47.8,47.81,47.75,47.75,23395.0,47.8,47.81,47.75,47.75,23395.0
2021-06-30 15:30:00,47.76,47.79,47.71,47.74,46000.0,47.76,47.79,47.71,47.74,46000.0
2021-06-30 15:35:00,47.73,47.76,47.66,47.69,83490.0,47.73,47.76,47.66,47.69,83490.0
2021-06-30 15:40:00,47.7,47.78,47.69,47.78,106155.0,47.7,47.78,47.69,47.78,106155.0
2021-06-30 15:45:00,47.78,47.8,47.72,47.73,81050.0,47.78,47.8,47.72,47.73,81050.0
2021-06-30 15:50:00,47.72,47.72,47.57,47.57,196190.0,47.72,47.72,47.57,47.57,196190.0
2021-06-30 15:55:00,47.57,47.66,47.57,47.62,253490.0,47.57,47.66,47.57,47.62,253490.0
2021-07-01 09:30:00,47.57,47.82,47.27,47.68,169220.0,47.57,47.82,47.27,47.68,169220.0
2021-07-01 09:35:00,47.76,47.94,47.69,47.94,69100.0,47.76,47.94,47.69,47.94,69100.0
2021-07-01 09:40:00,47.97,48.21,47.92,48.1,103050.0,47.97,48.21,47.92,48.1,103050.0
2021-07-01 09:45:00,48.12,48.19,47.93,47.97,50250.0,48.12,48.19,47.93,47.97,50250.0
2021-07-01 09:50:00,47.97,48.0,47.81,47.84,54880.0,47.97,48.0,47.81,47.84,54880.0
2021-07-01 09:55:00,47.84,47.95,47.81,47.95,65285.0,47.84,47.95,47.81,47.95,65285.0
2021-07-01 10:00:00,47.95,47.97,47.82,47.93,72415.0,47.95,47.97,47.82,47.93,72415.0
2021-07-01 10:05:00,47.92,48.23,47.89,48.23,79635.0,47.92,48.23,47.89,48.23,79635.0
2021-07-01 10:10:00,48.21,48.23,48.1,48.13,57540.0,48.21,48.23,48.1,48.13,57540.0
2021-07-01 10:15:00,48.15,48.17,47.97,47.98,43540.0,48.15,48.17,47.97,47.98,43540.0
2021-07-01 10:20:00,47.97,47.97,47.91,47.94,62195.0,47.97,47.97,47.91,47.94,62195.0
2021-07-01 10:25:00,47.92,48.01,47.9,48.01,48160.0,47.92,48.01,47.9,48.01,48160.0
2021-07-01 10:30:00,48.0,48.04,47.99,48.02,49345.0,48.0,48.04,47.99,48.02,49345.0
2021-07-01 10:35:00,48.01,48.07,47.95,47.95,73155.0,48.01,48.07,47.95,47.95,73155.0
2021-07-01 10:40:00,47.94,47.99,47.93,47.99,35395.0,47.94,47.99,47.93,47.99,35395.0
2021-07-01 10:45:00,48.0,48.18,48.0,48.17,77345.0,48.0,48.18,48.0,48.17,77345.0
2021-07-01 10:50:00,48.14,48.18,48.04,48.05,58815.0,48.14,48.18,48.04,48.05,58815.0
2021-07-01 10:55:00,48.05,48.05,47.93,47.97,48630.0,48.05,48.05,47.93,47.97,48630.0
2021-07-01 11:00:00,47.98,48.02,47.96,48.01,33205.0,47.98,48.02,47.96,48.01,33205.0
2021-07-01 11:05:00,48.0,48.01,47.83,47.87,57105.0,48.0,48.01,47.83,47.87,57105.0
2021-07-01 11:10:00,47.87,47.87,47.77,47.84,38525.0,47.87,47.87,47.77,47.84,38525.0
2021-07-01 11:15:00,47.83,47.88,47.83,47.87,20685.0,47.83,47.88,47.83,47.87,20685.0
2021-07-01 11:20:00,47.86,47.86,47.79,47.85,37895.0,47.86,47.86,47.79,47.85,37895.0
2021-07-01 11:25:00,47.84,47.94,47.84,47.86,36685.0,47.84,47.94,47.84,47.86,36685.0
2021-07-01 11:30:00,47.94,48.02,47.94,47.97,25595.0,47.94,48.02,47.94,47.97,25595.0
2021-07-01 11:35:00,47.98,48.02,47.91,47.99,21455.0,47.98,48.02,47.91,47.99,21455.0
2021-07-01 11:40:00,48.0,48.04,47.97,47.99,21125.0,48.0,48.04,47.97,47.99,21125.0
2021-07-01 11:45:00,47.99,48.0,47.9,47.95,63125.0,47.99,48.0,47.9,47.95,63125.0
2021-07-01 11:50:00,47.94,47.94,47.91,47.91,40065.0,47.94,47.94,47.91,47.91,40065.0
2021-07-01 11:55:00,47.91,47.98,47.9,47.98,35095.0,47.91,47.98,47.9,47.98,35095.0
2021-07-01 12:00:00,47.98,47.98,47.92,47.94,15440.0,47.98,47.98,47.92,47.94,15440.0
2021-07-01 12:05:00,47.94,48.06,47.93,48.02,32125.0,47.94,48.06,47.93,48.02,32125.0
2021-07-01 12:10:00,48.02,48.02,47.97,47.99,46505.0,48.02,48.02,47.97,47.99,46505.0
2021-07-01 12:15:00,47.99,48.0,47.95,47.95,50540.0,47.99,48.0,47.95,47.95,50540.0
2021-07-01 12:20:00,47.94,48.01,47.91,48.0,23805.0,47.94,48.01,47.91,48.0,23805.0
2021-07-01 12:25:00,48.0,48.01,47.98,48.0,14000.0,48.0,48.01,47.98,48.0,14000.0
2021-07-01 12:30:00,48.0,48.01,47.95,47.95,23750.0,48.0,48.01,47.95,47.95,23750.0
2021-07-01 12:35:00,47.91,47.93,47.88,47.88,13150.0,47.91,47.93,47.88,47.88,13150.0
2021-07-01 12:40:00,47.88,47.91,47.87,47.89,35770.0,47.88,47.91,47.87,47.89,35770.0
2021-07-01 12:45:00,47.9,47.9,47.86,47.88,21855.0,47.9,47.9,47.86,47.88,21855.0
2021-07-01 12:50:00,47.88,47.89,47.8,47.8,21565.0,47.88,47.89,47.8,47.8,21565.0
2021-07-01 12:55:00,47.8,47.81,47.77,47.81,24425.0,47.8,47.81,47.77,47.81,24425.0
2021-07-01 13:00:00,47.82,47.84,47.79,47.84,13925.0,47.82,47.84,47.79,47.84,13925.0
2021-07-01 13:05:00,47.84,47.84,47.8,47.81,33825.0,47.84,47.84,47.8,47.81,33825.0
2021-07-01 13:10:00,47.8,47.8,47.77,47.77,16635.0,47.8,47.8,47.77,47.77,16635.0
2021-07-01 13:15:00,47.79,47.87,47.79,47.87,37955.0,47.79,47.87,47.79,47.87,37955.0
2021-07-01 13:20:00,47.87,47.92,47.86,47.86,27710.0,47.87,47.92,47.86,47.86,27710.0
2021-07-01 13:25:00,47.86,47.92,47.86,47.88,42125.0,47.86,47.92,47.86,47.88,42125.0
2021-07-01 13:30:00,47.89,47.92,47.88,47.9,24045.0,47.89,47.92,47.88,47.9,24045.0
2021-07-01 13:35:00,47.89,47.95,47.89,47.89,63675.0,47.89,47.95,47.89,47.89,63675.0
2021-07-01 13:40:00,47.88,48.01,47.88,47.98,40815.0,47.88,48.01,47.88,47.98,40815.0
2021-07-01 13:45:00,47.96,47.98,47.94,47.96,11500.0,47.96,47.98,47.94,47.96,11500.0
2021-07-01 13:50:00,47.97,48.0,47.93,47.99,17370.0,47.97,48.0,47.93,47.99,17370.0
2021-07-01 13:55:00,47.98,48.0,47.94,48.0,12720.0,47.98,48.0,47.94,48.0,12720.0
2021-07-01 14:00:00,48.0,48.02,47.98,48.01,20075.0,48.0,48.02,47.98,48.01,20075.0
2021-07-01 14:05:00,48.01,48.01,47.97,48.01,26715.0,48.01,48.01,47.97,48.01,26715.0
2021-07-01 14:10:00,48.01,48.02,47.98,47.99,49415.0,48.01,48.02,47.98,47.99,49415.0
2021-07-01 14:15:00,48.0,48.02,47.98,48.02,48325.0,48.0,48.02,47.98,48.02,48325.0
2021-07-01 14:20:00,48.02,48.18,48.01,48.17,17995.0,48.02,48.18,48.01,48.17,17995.0
2021-07-01 14:25:00,48.18,48.22,48.12,48.12,52225.0,48.18,48.22,48.12,48.12,52225.0
2021-07-01 14:30:00,48.12,48.23,48.12,48.21,19570.0,48.12,48.23,48.12,48.21,19570.0
2021-07-01 14:35:00,48.23,48.23,48.16,48.2,37230.0,48.23,48.23,48.16,48.2,37230.0
2021-07-01 14:40:00,48.19,48.22,48.16,48.16,28765.0,48.19,48.22,48.16,48.16,28765.0
2021-07-01 14:45:00,48.18,48.28,48.18,48.26,22020.0,48.18,48.28,48.18,48.26,22020.0
2021-07-01 14:50:00,48.27,48.27,48.18,48.19,49905.0,48.27,48.27,48.18,48.19,49905.0
2021-07-01 14:55:00,48.19,48.22,48.19,48.22,19730.0,48.19,48.22,48.19,48.22,19730.0
2021-07-01 15:00:00,48.22,48.26,48.22,48.23,26525.0,48.22,48.26,48.22,48.23,26525.0
2021-07-01 15:05:00,48.22,48.24,48.2,48.22,22850.0,48.22,48.24,48.2,48.22,22850.0
2021-07-01 15:10:00,48.23,48.25,48.22,48.22,33255.0,48.23,48.25,48.22,48.22,33255.0
2021-07-01 15:15:00,48.22,48.24,48.2,48.23,19675.0,48.22,48.24,48.2,48.23,19675.0
2021-07-01 15:20:00,48.24,48.27,48.22,48.27,33760.0,48.24,48.27,48.22,48.27,33760.0
2021-07-01 15:25:00,48.27,48.28,48.23,48.24,28125.0,48.27,48.28,48.23,48.24,28125.0
2021-07-01 15:30:00,48.24,48.34,48.24,48.33,79275.0,48.24,48.34,48.24,48.33,79275.0
2021-07-01 15:35:00,48.32,48.37,48.32,48.36,40975.0,48.32,48.37,48.32,48.36,40975.0
2021-07-01 15:40:00,48.36,48.37,48.33,48.35,55195.0,48.36,48.37,48.33,48.35,55195.0
2021-07-01 15:45:00,48.35,48.4,48.34,48.39,80780.0,48.35,48.4,48.34,48.39,80780.0
2021-07-01 15:50:00,48.4,48.53,48.37,48.5,177635.0,48.4,48.53,48.37,48.5,177635.0
2021-07-01 15:55:00,48.5,48.5,48.36,48.47,256745.0,48.5,48.5,48.36,48.47,256745.0
2021-07-02 09:30:00,48.69,49.08,48.69,48.84,153125.0,48.69,49.08,48.69,48.84,153125.0
2021-07-02 09:35:00,48.8,48.99,48.69,48.96,44860.0,48.8,48.99,48.69,48.96,44860.0
2021-07-02 09:40:00,48.9,49.0,48.9,49.0,35935.0,48.9,49.0,48.9,49.0,35935.0
2021-07-02 09:45:00,48.98,49.07,48.93,49.06,9125.0,48.98,49.07,48.93,49.06,9125.0
2021-07-02 09:50:00,49.04,49.04,48.85,48.86,10750.0,49.04,49.04,48.85,48.86,10750.0
2021-07-02 09:55:00,48.84,48.89,48.8,48.8,11630.0,48.84,48.89,48.8,48.8,11630.0
2021-07-02 10:00:00,48.77,48.85,48.77,48.83,12500.0,48.77,48.85,48.77,48.83,12500.0
2021-07-02 10:05:00,48.85,48.94,48.8,48.9,8965.0,48.85,48.94,48.8,48.9,8965.0
2021-07-02 10:10:00,48.92,48.99,48.92,48.96,13380.0,48.92,48.99,48.92,48.96,13380.0
2021-07-02 10:15:00,48.94,49.04,48.92,48.98,8015.0,48.94,49.04,48.92,48.98,8015.0
2021-07-02 10:20:00,49.04,49.08,49.04,49.05,20510.0,49.04,49.08,49.04,49.05,20510.0
2021-07-02 10:25:00,49.05,49.08,49.03,49.05,20300.0,49.05,49.08,49.03,49.05,20300.0
2021-07-02 10:30:00,49.03,49.06,48.95,49.06,36020.0,49.03,49.06,48.95,49.06,36020.0
2021-07-02 10:35:00,49.04,49.15,49.04,49.15,22525.0,49.04,49.15,49.04,49.15,22525.0
2021-07-02 10:40:00,49.16,49.16,49.1,49.12,20750.0,49.16,49.16,49.1,49.12,20750.0
2021-07-02 10:45:00,49.1,49.14,49.08,49.14,11620.0,49.1,49.14,49.08,49.14,11620.0
2021-07-02 10:50:00,49.15,49.15,49.1,49.12,12965.0,49.15,49.15,49.1,49.12,12965.0
2021-07-02 10:55:00,49.12,49.13,49.04,49.07,8295.0,49.12,49.13,49.04,49.07,8295.0
2021-07-02 11:00:00,49.12,49.12,49.07,49.08,10180.0,49.12,49.12,49.07,49.08,10180.0
2021-07-02 11:05:00,49.09,49.12,49.04,49.1,35350.0,49.09,49.12,49.04,49.1,35350.0
2021-07-02 11:10:00,49.1,49.13,49.04,49.04,14500.0,49.1,49.13,49.04,49.04,14500.0
2021-07-02 11:15:00,49.09,49.18,49.07,49.17,13970.0,49.09,49.18,49.07,49.17,13970.0
2021-07-02 11:20:00,49.17,49.17,49.16,49.17,6325.0,49.17,49.17,49.16,49.17,6325.0
2021-07-02 11:25:00,49.17,49.25,49.16,49.25,20250.0,49.17,49.25,49.16,49.25,20250.0
2021-07-02 11:30:00,49.26,49.33,49.26,49.3,24225.0,49.26,49.33,49.26,49.3,24225.0
2021-07-02 11:35:00,49.37,49.46,49.31,49.45,45020.0,49.37,49.46,49.31,49.45,45020.0
2021-07-02 11:40:00,49.42,49.49,49.41,49.48,44535.0,49.42,49.49,49.41,49.48,44535.0
2021-07-02 11:45:00,49.51,49.52,49.39,49.44,46575.0,49.51,49.52,49.39,49.44,46575.0
2021-07-02 11:50:00,49.46,49.53,49.44,49.53,30595.0,49.46,49.53,49.44,49.53,30595.0
2021-07-02 11:55:00,49.53,49.59,49.48,49.48,40125.0,49.53,49.59,49.48,49.48,40125.0
2021-07-02 12:00:00,49.47,49.52,49.43,49.43,55110.0,49.47,49.52,49.43,49.43,55110.0
2021-07-02 12:05:00,49.43,49.44,49.4,49.41,16350.0,49.43,49.44,49.4,49.41,16350.0
2021-07-02 12:10:00,49.42,49.44,49.4,49.41,7750.0,49.42,49.44,49.4,49.41,7750.0
2021-07-02 12:15:00,49.4,49.45,49.4,49.41,4500.0,49.4,49.45,49.4,49.41,4500.0
2021-07-02 12:20:00,49.42,49.46,49.39,49.41,14915.0,49.42,49.46,49.39,49.41,14915.0
2021-07-02 12:25:00,49.39,49.39,49.27,49.27,16955.0,49.39,49.39,49.27,49.27,16955.0
2021-07-02 12:30:00,49.28,49.45,49.28,49.41,34975.0,49.28,49.45,49.28,49.41,34975.0
2021-07-02 12:35:00,49.41,49.44,49.4,49.44,6500.0,49.41,49.44,49.4,49.44,6500.0
2021-07-02 12:40:00,49.41,49.48,49.41,49.48,14000.0,49.41,49.48,49.41,49.48,14000.0
2021-07-02 12:45:00,49.47,49.49,49.46,49.46,12845.0,49.47,49.49,49.46,49.46,12845.0
2021-07-02 12:50:00,49.44,49.45,49.42,49.43,15545.0,49.44,49.45,49.42,49.43,15545.0
2021-07-02 12:55:00,49.45,49.51,49.4,49.49,15000.0,49.45,49.51,49.4,49.49,15000.0
2021-07-02 13:00:00,49.5,49.58,49.5,49.53,17940.0,49.5,49.58,49.5,49.53,17940.0
2021-07-02 13:05:00,49.53,49.58,49.53,49.56,5000.0,49.53,49.58,49.53,49.56,5000.0
2021-07-02 13:10:00,49.59,49.65,49.57,49.63,27240.0,49.59,49.65,49.57,49.63,27240.0
2021-07-02 13:15:00,49.6,49.64,49.57,49.64,14715.0,49.6,49.64,49.57,49.64,14715.0
2021-07-02 13:20:00,49.63,49.65,49.58,49.62,21985.0,49.63,49.65,49.58,49.62,21985.0
2021-07-02 13:25:00,49.62,49.63,49.6,49.61,16175.0,49.62,49.63,49.6,49.61,16175.0
2021-07-02 13:30:00,49.63,49.67,49.63,49.67,6780.0,49.63,49.67,49.63,49.67,6780.0
2021-07-02 13:35:00,49.68,49.68,49.63,49.63,18300.0,49.68,49.68,49.63,49.63,18300.0
2021-07-02 13:40:00,49.65,49.72,49.64,49.7,18255.0,49.65,49.72,49.64,49.7,18255.0
2021-07-02 13:45:00,49.7,49.71,49.67,49.68,31300.0,49.7,49.71,49.67,49.68,31300.0
2021-07-02 13:50:00,49.67,49.67,49.59,49.62,17675.0,49.67,49.67,49.59,49.62,17675.0
2021-07-02 13:55:00,49.61,49.63,49.56,49.56,11850.0,49.61,49.63,49.56,49.56,11850.0
2021-07-02 14:00:00,49.58,49.58,49.53,49.55,8235.0,49.58,49.58,49.53,49.55,8235.0
2021-07-02 14:05:00,49.54,49.62,49.52,49.62,11310.0,49.54,49.62,49.52,49.62,11310.0
2021-07-02 14:10:00,49.6,49.6,49.55,49.55,8000.0,49.6,49.6,49.55,49.55,8000.0
2021-07-02 14:15:00,49.55,49.6,49.55,49.6,4080.0,49.55,49.6,49.55,49.6,4080.0
2021-07-02 14:20:00,49.59,49.69,49.59,49.67,10270.0,49.59,49.69,49.59,49.67,10270.0
2021-07-02 14:25:00,49.69,49.7,49.67,49.67,15705.0,49.69,49.7,49.67,49.67,15705.0
2021-07-02 14:30:00,49.67,49.67,49.64,49.65,13240.0,49.67,49.67,49.64,49.65,13240.0
2021-07-02 14:35:00,49.64,49.67,49.61,49.62,28285.0,49.64,49.67,49.61,49.62,28285.0
2021-07-02 14:40:00,49.64,49.66,49.6,49.65,14710.0,49.64,49.66,49.6,49.65,14710.0
2021-07-02 14:45:00,49.63,49.65,49.62,49.63,10450.0,49.63,49.65,49.62,49.63,10450.0
2021-07-02 14:50:00,49.62,49.63,49.6,49.63,7000.0,49.62,49.63,49.6,49.63,7000.0
2021-07-02 14:55:00,49.64,49.64,49.61,49.61,8500.0,49.64,49.64,49.61,49.61,8500.0
2021-07-02 15:00:00,49.61,49.64,49.61,49.64,17575.0,49.61,49.64,49.61,49.64,17575.0
2021-07-02 15:05:00,49.65,49.68,49.65,49.66,19380.0,49.65,49.68,49.65,49.66,19380.0
2021-07-02 15:10:00,49.67,49.68,49.65,49.68,9500.0,49.67,49.68,49.65,49.68,9500.0
2021-07-02 15:15:00,49.69,49.71,49.68,49.7,13390.0,49.69,49.71,49.68,49.7,13390.0
2021-07-02 15:20:00,49.69,49.72,49.69,49.7,6555.0,49.69,49.72,49.69,49.7,6555.0
2021-07-02 15:25:00,49.74,49.75,49.69,49.7,18160.0,49.74,49.75,49.69,49.7,18160.0
2021-07-02 15:30:00,49.71,49.72,49.68,49.71,27730.0,49.71,49.72,49.68,49.71,27730.0
2021-07-02 15:35:00,49.7,49.71,49.67,49.7,42260.0,49.7,49.71,49.67,49.7,42260.0
2021-07-02 15:40:00,49.69,49.69,49.64,49.65,33930.0,49.69,49.69,49.64,49.65,33930.0
2021-07-02 15:45:00,49.66,49.7,49.66,49.7,30980.0,49.66,49.7,49.66,49.7,30980.0
2021-07-02 15:50:00,49.69,49.73,49.64,49.69,88490.0,49.69,49.73,49.64,49.69,88490.0
2021-07-02 15:55:00,49.68,49.69,49.57,49.61,163245.0,49.68,49.69,49.57,49.61,163245.0
2021-07-06 09:30:00,50.15,50.15,49.3,49.46,273790.0,50.15,50.15,49.3,49.46,273790.0
2021-07-06 09:35:00,49.43,49.46,49.14,49.14,92270.0,49.43,49.46,49.14,49.14,92270.0
2021-07-06 09:40:00,49.22,49.51,49.18,49.42,73040.0,49.22,49.51,49.18,49.42,73040.0
2021-07-06 09:45:00,49.49,49.67,49.35,49.63,109280.0,49.49,49.67,49.35,49.63,109280.0
2021-07-06 09:50:00,49.6,49.7,49.53,49.65,115435.0,49.6,49.7,49.53,49.65,115435.0
2021-07-06 09:55:00,49.7,49.87,49.68,49.83,64165.0,49.7,49.87,49.68,49.83,64165.0
2021-07-06 10:00:00,49.81,49.88,49.78,49.87,29020.0,49.81,49.88,49.78,49.87,29020.0
2021-07-06 10:05:00,49.83,50.01,49.82,49.98,28940.0,49.83,50.01,49.82,49.98,28940.0
2021-07-06 10:10:00,49.98,50.1,49.95,50.1,31490.0,49.98,50.1,49.95,50.1,31490.0
2021-07-06 10:15:00,50.14,50.18,50.0,50.01,49405.0,50.14,50.18,50.0,50.01,49405.0
2021-07-06 10:20:00,49.99,50.0,49.84,49.87,19325.0,49.99,50.0,49.84,49.87,19325.0
2021-07-06 10:25:00,49.87,49.89,49.8,49.89,15295.0,49.87,49.89,49.8,49.89,15295.0
2021-07-06 10:30:00,49.92,49.94,49.81,49.87,20705.0,49.92,49.94,49.81,49.87,20705.0
2021-07-06 10:35:00,49.84,49.93,49.79,49.89,26975.0,49.84,49.93,49.79,49.89,26975.0
2021-07-06 10:40:00,49.93,50.07,49.91,50.07,18515.0,49.93,50.07,49.91,50.07,18515.0
2021-07-06 10:45:00,50.04,50.05,49.95,50.0,101250.0,50.04,50.05,49.95,50.0,101250.0
2021-07-06 10:50:00,49.99,50.06,49.94,50.04,18300.0,49.99,50.06,49.94,50.04,18300.0
2021-07-06 10:55:00,50.04,50.06,49.99,50.05,17500.0,50.04,50.06,49.99,50.05,17500.0
2021-07-06 11:00:00,50.04,50.08,49.94,50.08,35330.0,50.04,50.08,49.94,50.08,35330.0
2021-07-06 11:05:00,50.08,50.1,50.06,50.09,14545.0,50.08,50.1,50.06,50.09,14545.0
2021-07-06 11:10:00,50.07,50.14,50.06,50.07,21370.0,50.07,50.14,50.06,50.07,21370.0
2021-07-06 11:15:00,50.06,50.07,50.01,50.03,14900.0,50.06,50.07,50.01,50.03,14900.0
2021-07-06 11:20:00,50.03,50.06,49.95,49.95,24065.0,50.03,50.06,49.95,49.95,24065.0
2021-07-06 11:25:00,49.93,49.93,49.83,49.9,13750.0,49.93,49.93,49.83,49.9,13750.0
2021-07-06 11:30:00,49.92,49.95,49.9,49.91,8500.0,49.92,49.95,49.9,49.91,8500.0
2021-07-06 11:35:00,49.93,49.96,49.9,49.9,20625.0,49.93,49.96,49.9,49.9,20625.0
2021-07-06 11:40:00,49.91,49.93,49.85,49.85,19110.0,49.91,49.93,49.85,49.85,19110.0
2021-07-06 11:45:00,49.83,49.83,49.77,49.8,12500.0,49.83,49.83,49.77,49.8,12500.0
2021-07-06 11:50:00,49.81,49.91,49.77,49.77,13550.0,49.81,49.91,49.77,49.77,13550.0
2021-07-06 11:55:00,49.78,49.81,49.75,49.78,20940.0,49.78,49.81,49.75,49.78,20940.0
2021-07-06 12:00:00,49.78,49.83,49.77,49.82,25500.0,49.78,49.83,49.77,49.82,25500.0
2021-07-06 12:05:00,49.82,49.9,49.67,49.67,22065.0,49.82,49.9,49.67,49.67,22065.0
2021-07-06 12:10:00,49.66,49.69,49.61,49.61,17930.0,49.66,49.69,49.61,49.61,17930.0
2021-07-06 12:15:00,49.58,49.58,49.5,49.55,14485.0,49.58,49.58,49.5,49.55,14485.0
2021-07-06 12:20:00,49.49,49.62,49.47,49.61,16105.0,49.49,49.62,49.47,49.61,16105.0
2021-07-06 12:25:00,49.61,49.67,49.59,49.67,14545.0,49.61,49.67,49.59,49.67,14545.0
2021-07-06 12:30:00,49.66,49.66,49.52,49.56,18250.0,49.66,49.66,49.52,49.56,18250.0
2021-07-06 12:35:00,49.56,49.57,49.46,49.53,38765.0,49.56,49.57,49.46,49.53,38765.0
2021-07-06 12:40:00,49.51,49.59,49.51,49.57,19500.0,49.51,49.59,49.51,49.57,19500.0
2021-07-06 12:45:00,49.59,49.59,49.55,49.58,10390.0,49.59,49.59,49.55,49.58,10390.0
2021-07-06 12:50:00,49.59,49.72,49.58,49.72,22815.0,49.59,49.72,49.58,49.72,22815.0
2021-07-06 12:55:00,49.71,49.75,49.71,49.75,9265.0,49.71,49.75,49.71,49.75,9265.0
2021-07-06 13:00:00,49.74,49.76,49.73,49.73,9795.0,49.74,49.76,49.73,49.73,9795.0
2021-07-06 13:05:00,49.73,49.75,49.7,49.74,16375.0,49.73,49.75,49.7,49.74,16375.0
2021-07-06 13:10:00,49.71,49.73,49.69,49.73,11975.0,49.71,49.73,49.69,49.73,11975.0
2021-07-06 13:15:00,49.72,49.75,49.69,49.74,14000.0,49.72,49.75,49.69,49.74,14000.0
2021-07-06 13:20:00,49.75,49.8,49.74,49.78,12450.0,49.75,49.8,49.74,49.78,12450.0
2021-07-06 13:25:00,49.78,49.81,49.78,49.78,4000.0,49.78,49.81,49.78,49.78,4000.0
2021-07-06 13:30:00,49.76,49.78,49.73,49.78,11425.0,49.76,49.78,49.73,49.78,11425.0
2021-07-06 13:35:00,49.77,49.78,49.74,49.77,13845.0,49.77,49.78,49.74,49.77,13845.0
2021-07-06 13:40:00,49.79,49.79,49.75,49.79,9000.0,49.79,49.79,49.75,49.79,9000.0
2021-07-06 13:45:00,49.82,49.85,49.81,49.81,18630.0,49.82,49.85,49.81,49.81,18630.0
2021-07-06 13:50:00,49.79,49.82,49.79,49.81,15610.0,49.79,49.82,49.79,49.81,15610.0
2021-07-06 13:55:00,49.82,49.82,49.77,49.79,15890.0,49.82,49.82,49.77,49.79,15890.0
2021-07-06 14:00:00,49.79,49.84,49.78,49.84,18805.0,49.79,49.84,49.78,49.84,18805.0
2021-07-06 14:05:00,49.83,49.89,49.83,49.85,17655.0,49.83,49.89,49.83,49.85,17655.0
2021-07-06 14:10:00,49.86,49.93,49.86,49.9,16765.0,49.86,49.93,49.86,49.9,16765.0
2021-07-06 14:15:00,49.92,50.0,49.91,50.0,33360.0,49.92,50.0,49.91,50.0,33360.0
2021-07-06 14:20:00,49.98,49.98,49.94,49.96,15565.0,49.98,49.98,49.94,49.96,15565.0
2021-07-06 14:25:00,49.96,49.98,49.94,49.95,5010.0,49.96,49.98,49.94,49.95,5010.0
2021-07-06 14:30:00,49.95,50.03,49.95,50.03,12225.0,49.95,50.03,49.95,50.03,12225.0
2021-07-06 14:35:00,50.01,50.05,49.99,50.05,13685.0,50.01,50.05,49.99,50.05,13685.0
2021-07-06 14:40:00,50.05,50.08,50.03,50.04,12875.0,50.05,50.08,50.03,50.04,12875.0
2021-07-06 14:45:00,50.02,50.07,50.02,50.04,21050.0,50.02,50.07,50.02,50.04,21050.0
2021-07-06 14:50:00,50.03,50.05,49.99,49.99,29350.0,50.03,50.05,49.99,49.99,29350.0
2021-07-06 14:55:00,50.03,50.12,50.02,50.11,25025.0,50.03,50.12,50.02,50.11,25025.0
2021-07-06 15:00:00,50.1,50.13,50.03,50.11,31075.0,50.1,50.13,50.03,50.11,31075.0
2021-07-06 15:05:00,50.12,50.15,50.12,50.14,20545.0,50.12,50.15,50.12,50.14,20545.0
2021-07-06 15:10:00,50.15,50.19,50.14,50.17,30430.0,50.15,50.19,50.14,50.17,30430.0
2021-07-06 15:15:00,50.16,50.19,50.15,50.17,52695.0,50.16,50.19,50.15,50.17,52695.0
2021-07-06 15:20:00,50.18,50.21,50.17,50.19,43565.0,50.18,50.21,50.17,50.19,43565.0
2021-07-06 15:25:00,50.2,50.29,50.2,50.26,15460.0,50.2,50.29,50.2,50.26,15460.0
2021-07-06 15:30:00,50.26,50.29,50.21,50.22,42815.0,50.26,50.29,50.21,50.22,42815.0
2021-07-06 15:35:00,50.22,50.37,50.22,50.33,26015.0,50.22,50.37,50.22,50.33,26015.0
2021-07-06 15:40:00,50.32,50.36,50.29,50.31,29485.0,50.32,50.36,50.29,50.31,29485.0
2021-07-06 15:45:00,50.32,50.35,50.3,50.33,60825.0,50.32,50.35,50.3,50.33,60825.0
2021-07-06 15:50:00,50.34,50.36,50.28,50.29,113290.0,50.34,50.36,50.28,50.29,113290.0
2021-07-06 15:55:00,50.27,50.27,50.2,50.23,246250.0,50.27,50.27,50.2,50.23,246250.0
2021-07-07 09:30:00,50.55,50.64,50.09,50.09,172455.0,50.55,50.64,50.09,50.09,172455.0
2021-07-07 09:35:00,50.11,50.17,49.88,49.88,75725.0,50.11,50.17,49.88,49.88,75725.0
2021-07-07 09:40:00,49.87,50.12,49.86,50.01,56915.0,49.87,50.12,49.86,50.01,56915.0
2021-07-07 09:45:00,49.89,49.93,49.75,49.79,36730.0,49.89,49.93,49.75,49.79,36730.0
2021-07-07 09:50:00,49.78,50.17,49.71,50.17,43440.0,49.78,50.17,49.71,50.17,43440.0
2021-07-07 09:55:00,50.16,50.22,50.02,50.08,69325.0,50.16,50.22,50.02,50.08,69325.0
2021-07-07 10:00:00,50.08,50.18,49.98,50.03,124955.0,50.08,50.18,49.98,50.03,124955.0
2021-07-07 10:05:00,50.05,50.13,49.88,50.0,83550.0,50.05,50.13,49.88,50.0,83550.0
2021-07-07 10:10:00,49.96,50.11,49.94,50.08,22360.0,49.96,50.11,49.94,50.08,22360.0
2021-07-07 10:15:00,50.09,50.15,50.05,50.12,49140.0,50.09,50.15,50.05,50.12,49140.0
2021-07-07 10:20:00,50.12,50.12,49.95,49.96,23105.0,50.12,50.12,49.95,49.96,23105.0
2021-07-07 10:25:00,49.98,49.98,49.77,49.77,36995.0,49.98,49.98,49.77,49.77,36995.0
2021-07-07 10:30:00,49.77,49.85,49.67,49.67,26045.0,49.77,49.85,49.67,49.67,26045.0
2021-07-07 10:35:00,49.68,49.68,49.45,49.49,104735.0,49.68,49.68,49.45,49.49,104735.0
2021-07-07 10:40:00,49.48,49.51,49.35,49.36,19510.0,49.48,49.51,49.35,49.36,19510.0
2021-07-07 10:45:00,49.37,49.64,49.35,49.64,46025.0,49.37,49.64,49.35,49.64,46025.0
2021-07-07 10:50:00,49.61,49.71,49.6,49.71,22910.0,49.61,49.71,49.6,49.71,22910.0
2021-07-07 10:55:00,49.73,49.83,49.71,49.79,21545.0,49.73,49.83,49.71,49.79,21545.0
2021-07-07 11:00:00,49.79,49.83,49.77,49.82,15840.0,49.79,49.83,49.77,49.82,15840.0
2021-07-07 11:05:00,49.8,49.8,49.73,49.78,16015.0,49.8,49.8,49.73,49.78,16015.0
2021-07-07 11:10:00,49.78,49.89,49.73,49.88,13795.0,49.78,49.89,49.73,49.88,13795.0
2021-07-07 11:15:00,49.9,49.97,49.86,49.95,36710.0,49.9,49.97,49.86,49.95,36710.0
2021-07-07 11:20:00,49.92,49.99,49.91,49.94,74170.0,49.92,49.99,49.91,49.94,74170.0
2021-07-07 11:25:00,49.94,49.96,49.92,49.93,28815.0,49.94,49.96,49.92,49.93,28815.0
2021-07-07 11:30:00,49.92,49.96,49.84,49.9,19250.0,49.92,49.96,49.84,49.9,19250.0
2021-07-07 11:35:00,49.92,50.03,49.9,50.02,35060.0,49.92,50.03,49.9,50.02,35060.0
2021-07-07 11:40:00,50.03,50.09,50.02,50.08,41655.0,50.03,50.09,50.02,50.08,41655.0
2021-07-07 11:45:00,50.1,50.22,50.1,50.22,11575.0,50.1,50.22,50.1,50.22,11575.0
2021-07-07 11:50:00,50.21,50.35,50.21,50.34,27730.0,50.21,50.35,50.21,50.34,27730.0
2021-07-07 11:55:00,50.35,50.37,50.27,50.27,28745.0,50.35,50.37,50.27,50.27,28745.0
2021-07-07 12:00:00,50.28,50.34,50.26,50.34,24935.0,50.28,50.34,50.26,50.34,24935.0
2021-07-07 12:05:00,50.34,50.35,50.31,50.32,18230.0,50.34,50.35,50.31,50.32,18230.0
2021-07-07 12:10:00,50.32,50.34,50.31,50.34,14900.0,50.32,50.34,50.31,50.34,14900.0
2021-07-07 12:15:00,50.34,50.34,50.25,50.28,18155.0,50.34,50.34,50.25,50.28,18155.0
2021-07-07 12:20:00,50.28,50.29,50.22,50.25,18405.0,50.28,50.29,50.22,50.25,18405.0
2021-07-07 12:25:00,50.25,50.35,50.22,50.3,28310.0,50.25,50.35,50.22,50.3,28310.0
2021-07-07 12:30:00,50.31,50.34,50.28,50.31,11250.0,50.31,50.34,50.28,50.31,11250.0
2021-07-07 12:35:00,50.32,50.32,50.29,50.32,14815.0,50.32,50.32,50.29,50.32,14815.0
2021-07-07 12:40:00,50.32,50.32,50.27,50.29,24160.0,50.32,50.32,50.27,50.29,24160.0
2021-07-07 12:45:00,50.29,50.29,50.25,50.26,7550.0,50.29,50.29,50.25,50.26,7550.0
2021-07-07 12:50:00,50.28,50.32,50.27,50.3,17570.0,50.28,50.32,50.27,50.3,17570.0
2021-07-07 12:55:00,50.3,50.33,50.3,50.32,28320.0,50.3,50.33,50.3,50.32,28320.0
2021-07-07 13:00:00,50.32,50.32,50.25,50.28,25370.0,50.32,50.32,50.25,50.28,25370.0
2021-07-07 13:05:00,50.28,50.31,50.26,50.28,9095.0,50.28,50.31,50.26,50.28,9095.0
2021-07-07 13:10:00,50.28,50.35,50.26,50.35,14515.0,50.28,50.35,50.26,50.35,14515.0
2021-07-07 13:15:00,50.36,50.47,50.36,50.47,26025.0,50.36,50.47,50.36,50.47,26025.0
2021-07-07 13:20:00,50.52,50.54,50.45,50.48,20220.0,50.52,50.54,50.45,50.48,20220.0
2021-07-07 13:25:00,50.48,50.48,50.45,50.47,17865.0,50.48,50.48,50.45,50.47,17865.0
2021-07-07 13:30:00,50.5,50.5,50.45,50.46,9460.0,50.5,50.5,50.45,50.46,9460.0
2021-07-07 13:35:00,50.47,50.5,50.44,50.44,8565.0,50.47,50.5,50.44,50.44,8565.0
2021-07-07 13:40:00,50.45,50.46,50.42,50.46,10185.0,50.45,50.46,50.42,50.46,10185.0
2021-07-07 13:45:00,50.48,50.48,50.42,50.43,17095.0,50.48,50.48,50.42,50.43,17095.0
2021-07-07 13:50:00,50.45,50.54,50.43,50.52,16795.0,50.45,50.54,50.43,50.52,16795.0
2021-07-07 13:55:00,50.54,50.55,50.49,50.49,18325.0,50.54,50.55,50.49,50.49,18325.0
2021-07-07 14:00:00,50.49,50.56,50.47,50.53,36825.0,50.49,50.56,50.47,50.53,36825.0
2021-07-07 14:05:00,50.51,50.51,50.46,50.46,21515.0,50.51,50.51,50.46,50.46,21515.0
2021-07-07 14:10:00,50.46,50.46,50.36,50.4,71560.0,50.46,50.46,50.36,50.4,71560.0
2021-07-07 14:15:00,50.4,50.45,50.4,50.45,28080.0,50.4,50.45,50.4,50.45,28080.0
2021-07-07 14:20:00,50.43,50.44,50.38,50.42,28640.0,50.43,50.44,50.38,50.42,28640.0
2021-07-07 14:25:00,50.47,50.5,50.44,50.47,46230.0,50.47,50.5,50.44,50.47,46230.0
2021-07-07 14:30:00,50.47,50.53,50.47,50.52,85650.0,50.47,50.53,50.47,50.52,85650.0
2021-07-07 14:35:00,50.53,50.54,50.48,50.48,12570.0,50.53,50.54,50.48,50.48,12570.0
2021-07-07 14:40:00,50.5,50.59,50.5,50.58,12770.0,50.5,50.59,50.5,50.58,12770.0
2021-07-07 14:45:00,50.58,50.64,50.57,50.62,13880.0,50.58,50.64,50.57,50.62,13880.0
2021-07-07 14:50:00,50.64,50.65,50.55,50.57,18290.0,50.64,50.65,50.55,50.57,18290.0
2021-07-07 14:55:00,50.58,50.65,50.58,50.63,13380.0,50.58,50.65,50.58,50.63,13380.0
2021-07-07 15:00:00,50.63,50.69,50.6,50.69,21975.0,50.63,50.69,50.6,50.69,21975.0
2021-07-07 15:05:00,50.68,50.71,50.67,50.69,27315.0,50.68,50.71,50.67,50.69,27315.0
2021-07-07 15:10:00,50.7,50.76,50.69,50.71,62035.0,50.7,50.76,50.69,50.71,62035.0
2021-07-07 15:15:00,50.69,50.72,50.65,50.67,37905.0,50.69,50.72,50.65,50.67,37905.0
2021-07-07 15:20:00,50.68,50.69,50.65,50.67,28585.0,50.68,50.69,50.65,50.67,28585.0
2021-07-07 15:25:00,50.67,50.69,50.63,50.67,47400.0,50.67,50.69,50.63,50.67,47400.0
2021-07-07 15:30:00,50.68,50.69,50.62,50.63,68565.0,50.68,50.69,50.62,50.63,68565.0
2021-07-07 15:35:00,50.64,50.64,50.61,50.63,40685.0,50.64,50.64,50.61,50.63,40685.0
2021-07-07 15:40:00,50.64,50.68,50.6,50.61,50525.0,50.64,50.68,50.6,50.61,50525.0
2021-07-07 15:45:00,50.6,50.64,50.59,50.63,35050.0,50.6,50.64,50.59,50.63,35050.0
2021-07-07 15:50:00,50.63,50.73,50.59,50.71,167050.0,50.63,50.73,50.59,50.71,167050.0
2021-07-07 15:55:00,50.7,50.7,50.63,50.67,160730.0,50.7,50.7,50.63,50.67,160730.0
2021-07-08 09:30:00,49.96,49.98,49.12,49.75,180260.0,49.96,49.98,49.12,49.75,180260.0
2021-07-08 09:35:00,49.75,50.1,49.74,50.06,27000.0,49.75,50.1,49.74,50.06,27000.0
2021-07-08 09:40:00,50.02,50.14,49.97,49.97,27200.0,50.02,50.14,49.97,49.97,27200.0
2021-07-08 09:45:00,49.95,49.95,49.6,49.7,31485.0,49.95,49.95,49.6,49.7,31485.0
2021-07-08 09:50:00,49.65,50.08,49.65,50.06,20455.0,49.65,50.08,49.65,50.06,20455.0
2021-07-08 09:55:00,50.09,50.24,50.07,50.24,23490.0,50.09,50.24,50.07,50.24,23490.0
2021-07-08 10:00:00,50.24,50.26,50.1,50.16,30070.0,50.24,50.26,50.1,50.16,30070.0
2021-07-08 10:05:00,50.19,50.26,50.15,50.19,15090.0,50.19,50.26,50.15,50.19,15090.0
2021-07-08 10:10:00,50.16,50.31,50.1,50.26,20465.0,50.16,50.31,50.1,50.26,20465.0
2021-07-08 10:15:00,50.3,50.34,50.2,50.28,57580.0,50.3,50.34,50.2,50.28,57580.0
2021-07-08 10:20:00,50.31,50.32,50.12,50.19,28000.0,50.31,50.32,50.12,50.19,28000.0
2021-07-08 10:25:00,50.16,50.32,50.16,50.31,12520.0,50.16,50.32,50.16,50.31,12520.0
2021-07-08 10:30:00,50.3,50.3,50.03,50.05,15265.0,50.3,50.3,50.03,50.05,15265.0
2021-07-08 10:35:00,50.04,50.1,49.93,49.97,33220.0,50.04,50.1,49.93,49.97,33220.0
2021-07-08 10:40:00,50.0,50.07,49.95,50.07,7685.0,50.0,50.07,49.95,50.07,7685.0
2021-07-08 10:45:00,50.09,50.12,49.99,50.0,27535.0,50.09,50.12,49.99,50.0,27535.0
2021-07-08 10:50:00,49.97,50.04,49.95,49.98,12720.0,49.97,50.04,49.95,49.98,12720.0
2021-07-08 10:55:00,49.94,50.01,49.79,49.79,16595.0,49.94,50.01,49.79,49.79,16595.0
2021-07-08 11:00:00,49.82,49.82,49.68,49.78,24250.0,49.82,49.82,49.68,49.78,24250.0
2021-07-08 11:05:00,49.82,49.98,49.82,49.98,13145.0,49.82,49.98,49.82,49.98,13145.0
2021-07-08 11:10:00,49.95,50.02,49.95,49.96,17205.0,49.95,50.02,49.95,49.96,17205.0
2021-07-08 11:15:00,50.0,50.02,49.94,50.01,11300.0,50.0,50.02,49.94,50.01,11300.0
2021-07-08 11:20:00,49.99,50.17,49.97,50.17,23295.0,49.99,50.17,49.97,50.17,23295.0
2021-07-08 11:25:00,50.16,50.18,50.13,50.13,12000.0,50.16,50.18,50.13,50.13,12000.0
2021-07-08 11:30:00,50.16,50.18,50.09,50.16,15230.0,50.16,50.18,50.09,50.16,15230.0
2021-07-08 11:35:00,50.18,50.34,50.12,50.34,10515.0,50.18,50.34,50.12,50.34,10515.0
2021-07-08 11:40:00,50.36,50.36,50.29,50.32,10350.0,50.36,50.36,50.29,50.32,10350.0
2021-07-08 11:45:00,50.32,50.41,50.32,50.4,10780.0,50.32,50.41,50.32,50.4,10780.0
2021-07-08 11:50:00,50.44,50.45,50.35,50.41,8165.0,50.44,50.45,50.35,50.41,8165.0
2021-07-08 11:55:00,50.41,50.47,50.41,50.42,19505.0,50.41,50.47,50.41,50.42,19505.0
2021-07-08 12:00:00,50.43,50.5,50.43,50.46,12070.0,50.43,50.5,50.43,50.46,12070.0
2021-07-08 12:05:00,50.46,50.46,50.39,50.42,23000.0,50.46,50.46,50.39,50.42,23000.0
2021-07-08 12:10:00,50.41,50.43,50.37,50.42,5605.0,50.41,50.43,50.37,50.42,5605.0
2021-07-08 12:15:00,50.41,50.43,50.4,50.43,10000.0,50.41,50.43,50.4,50.43,10000.0
2021-07-08 12:20:00,50.43,50.46,50.4,50.45,13550.0,50.43,50.46,50.4,50.45,13550.0
2021-07-08 12:25:00,50.48,50.56,50.44,50.56,10620.0,50.48,50.56,50.44,50.56,10620.0
2021-07-08 12:30:00,50.56,50.65,50.56,50.65,51250.0,50.56,50.65,50.56,50.65,51250.0
2021-07-08 12:35:00,50.65,50.76,50.65,50.74,21775.0,50.65,50.76,50.65,50.74,21775.0
2021-07-08 12:40:00,50.75,50.75,50.68,50.69,27935.0,50.75,50.75,50.68,50.69,27935.0
2021-07-08 12:45:00,50.68,50.68,50.55,50.55,16345.0,50.68,50.68,50.55,50.55,16345.0
2021-07-08 12:50:00,50.58,50.64,50.58,50.63,14640.0,50.58,50.64,50.58,50.63,14640.0
2021-07-08 12:55:00,50.65,50.7,50.58,50.58,13400.0,50.65,50.7,50.58,50.58,13400.0
2021-07-08 13:00:00,50.58,50.66,50.58,50.64,6645.0,50.58,50.66,50.58,50.64,6645.0
2021-07-08 13:05:00,50.65,50.69,50.65,50.67,10500.0,50.65,50.69,50.65,50.67,10500.0
2021-07-08 13:10:00,50.61,50.61,50.51,50.55,26825.0,50.61,50.61,50.51,50.55,26825.0
2021-07-08 13:15:00,50.53,50.6,50.53,50.6,15080.0,50.53,50.6,50.53,50.6,15080.0
2021-07-08 13:20:00,50.59,50.63,50.59,50.62,7005.0,50.59,50.63,50.59,50.62,7005.0
2021-07-08 13:25:00,50.64,50.81,50.64,50.81,17205.0,50.64,50.81,50.64,50.81,17205.0
2021-07-08 13:30:00,50.81,50.9,50.78,50.79,64600.0,50.81,50.9,50.78,50.79,64600.0
2021-07-08 13:35:00,50.79,50.81,50.77,50.81,5790.0,50.79,50.81,50.77,50.81,5790.0
2021-07-08 13:40:00,50.81,50.81,50.75,50.75,32855.0,50.81,50.81,50.75,50.75,32855.0
2021-07-08 13:45:00,50.74,50.74,50.7,50.7,6390.0,50.74,50.74,50.7,50.7,6390.0
2021-07-08 13:50:00,50.7,50.72,50.65,50.67,6225.0,50.7,50.72,50.65,50.67,6225.0
2021-07-08 13:55:00,50.67,50.73,50.66,50.72,6970.0,50.67,50.73,50.66,50.72,6970.0
2021-07-08 14:00:00,50.73,50.78,50.67,50.73,18435.0,50.73,50.78,50.67,50.73,18435.0
2021-07-08 14:05:00,50.68,50.71,50.65,50.66,5500.0,50.68,50.71,50.65,50.66,5500.0
2021-07-08 14:10:00,50.68,50.76,50.68,50.76,7175.0,50.68,50.76,50.68,50.76,7175.0
2021-07-08 14:15:00,50.76,50.76,50.63,50.63,15670.0,50.76,50.76,50.63,50.63,15670.0
2021-07-08 14:20:00,50.61,50.61,50.53,50.57,11870.0,50.61,50.61,50.53,50.57,11870.0
2021-07-08 14:25:00,50.57,50.58,50.55,50.57,18500.0,50.57,50.58,50.55,50.57,18500.0
2021-07-08 14:30:00,50.59,50.65,50.57,50.65,8990.0,50.59,50.65,50.57,50.65,8990.0
2021-07-08 14:35:00,50.66,50.7,50.65,50.69,19930.0,50.66,50.7,50.65,50.69,19930.0
2021-07-08 14:40:00,50.67,50.72,50.67,50.69,9625.0,50.67,50.72,50.67,50.69,9625.0
2021-07-08 14:45:00,50.69,50.69,50.65,50.65,7960.0,50.69,50.69,50.65,50.65,7960.0
2021-07-08 14:50:00,50.65,50.66,50.62,50.63,15500.0,50.65,50.66,50.62,50.63,15500.0
2021-07-08 14:55:00,50.63,50.71,50.63,50.71,8580.0,50.63,50.71,50.63,50.71,8580.0
2021-07-08 15:00:00,50.72,50.76,50.71,50.73,26110.0,50.72,50.76,50.71,50.73,26110.0
2021-07-08 15:05:00,50.7,50.71,50.69,50.69,4500.0,50.7,50.71,50.69,50.69,4500.0
2021-07-08 15:10:00,50.71,50.74,50.68,50.68,10000.0,50.71,50.74,50.68,50.68,10000.0
2021-07-08 15:15:00,50.66,50.66,50.58,50.61,11720.0,50.66,50.66,50.58,50.61,11720.0
2021-07-08 15:20:00,50.61,50.73,50.6,50.72,10500.0,50.61,50.73,50.6,50.72,10500.0
2021-07-08 15:25:00,50.7,50.72,50.66,50.72,21260.0,50.7,50.72,50.66,50.72,21260.0
2021-07-08 15:30:00,50.72,50.77,50.66,50.77,26000.0,50.72,50.77,50.66,50.77,26000.0
2021-07-08 15:35:00,50.75,50.75,50.68,50.71,22770.0,50.75,50.75,50.68,50.71,22770.0
2021-07-08 15:40:00,50.7,50.7,50.61,50.61,23970.0,50.7,50.7,50.61,50.61,23970.0
2021-07-08 15:45:00,50.62,50.66,50.52,50.52,47900.0,50.62,50.66,50.52,50.52,47900.0
2021-07-08 15:50:00,50.51,50.53,50.43,50.43,121225.0,50.51,50.53,50.43,50.43,121225.0
2021-07-08 15:55:00,50.43,50.61,50.43,50.61,210280.0,50.43,50.61,50.43,50.61,210280.0
2021-07-09 09:30:00,50.8,50.99,50.63,50.91,98045.0,50.8,50.99,50.63,50.91,98045.0
2021-07-09 09:35:00,50.73,50.86,50.59,50.63,27860.0,50.73,50.86,50.59,50.63,27860.0
2021-07-09 09:40:00,50.62,50.76,50.51,50.76,15670.0,50.62,50.76,50.51,50.76,15670.0
2021-07-09 09:45:00,50.72,50.81,50.65,50.81,39125.0,50.72,50.81,50.65,50.81,39125.0
2021-07-09 09:50:00,50.75,50.87,50.7,50.87,7000.0,50.75,50.87,50.7,50.87,7000.0
2021-07-09 09:55:00,50.81,50.85,50.76,50.85,3500.0,50.81,50.85,50.76,50.85,3500.0
2021-07-09 10:00:00,50.91,51.03,50.83,51.03,110665.0,50.91,51.03,50.83,51.03,110665.0
2021-07-09 10:05:00,51.03,51.03,50.9,51.03,46355.0,51.03,51.03,50.9,51.03,46355.0
2021-07-09 10:10:00,51.02,51.16,51.02,51.06,25640.0,51.02,51.16,51.02,51.06,25640.0
2021-07-09 10:15:00,51.03,51.13,51.02,51.09,12500.0,51.03,51.13,51.02,51.09,12500.0
2021-07-09 10:20:00,51.1,51.14,51.09,51.14,15660.0,51.1,51.14,51.09,51.14,15660.0
2021-07-09 10:25:00,51.14,51.18,51.06,51.06,36000.0,51.14,51.18,51.06,51.06,36000.0
2021-07-09 10:30:00,51.08,51.2,50.98,51.2,23990.0,51.08,51.2,50.98,51.2,23990.0
2021-07-09 10:35:00,51.21,51.29,51.19,51.27,51815.0,51.21,51.29,51.19,51.27,51815.0
2021-07-09 10:40:00,51.27,51.38,51.21,51.38,22650.0,51.27,51.38,51.21,51.38,22650.0
2021-07-09 10:45:00,51.41,51.44,51.31,51.34,25660.0,51.41,51.44,51.31,51.34,25660.0
2021-07-09 10:50:00,51.33,51.38,51.27,51.37,23045.0,51.33,51.38,51.27,51.37,23045.0
2021-07-09 10:55:00,51.38,51.39,51.21,51.24,37495.0,51.38,51.39,51.21,51.24,37495.0
2021-07-09 11:00:00,51.27,51.33,51.26,51.28,26245.0,51.27,51.33,51.26,51.28,26245.0
2021-07-09 11:05:00,51.32,51.36,51.27,51.36,11000.0,51.32,51.36,51.27,51.36,11000.0
2021-07-09 11:10:00,51.35,51.44,51.24,51.31,14275.0,51.35,51.44,51.24,51.31,14275.0
2021-07-09 11:15:00,51.32,51.42,51.31,51.34,74785.0,51.32,51.42,51.31,51.34,74785.0
2021-07-09 11:20:00,51.34,51.37,51.3,51.37,21350.0,51.34,51.37,51.3,51.37,21350.0
2021-07-09 11:25:00,51.37,51.43,51.36,51.36,19105.0,51.37,51.43,51.36,51.36,19105.0
2021-07-09 11:30:00,51.36,51.4,51.25,51.25,11170.0,51.36,51.4,51.25,51.25,11170.0
2021-07-09 11:35:00,51.24,51.31,51.23,51.25,51355.0,51.24,51.31,51.23,51.25,51355.0
2021-07-09 11:40:00,51.26,51.36,51.23,51.34,8955.0,51.26,51.36,51.23,51.34,8955.0
2021-07-09 11:45:00,51.38,51.41,51.29,51.29,33185.0,51.38,51.41,51.29,51.29,33185.0
2021-07-09 11:50:00,51.26,51.34,51.24,51.33,22200.0,51.26,51.34,51.24,51.33,22200.0
2021-07-09 11:55:00,51.32,51.32,51.18,51.26,33605.0,51.32,51.32,51.18,51.26,33605.0
2021-07-09 12:00:00,51.26,51.28,51.21,51.24,26670.0,51.26,51.28,51.21,51.24,26670.0
2021-07-09 12:05:00,51.26,51.29,51.26,51.28,22715.0,51.26,51.29,51.26,51.28,22715.0
2021-07-09 12:10:00,51.29,51.33,51.27,51.28,15940.0,51.29,51.33,51.27,51.28,15940.0
2021-07-09 12:15:00,51.28,51.29,51.24,51.24,11750.0,51.28,51.29,51.24,51.24,11750.0
2021-07-09 12:20:00,51.22,51.25,51.18,51.23,17500.0,51.22,51.25,51.18,51.23,17500.0
2021-07-09 12:25:00,51.23,51.29,51.22,51.29,13335.0,51.23,51.29,51.22,51.29,13335.0
2021-07-09 12:30:00,51.31,51.39,51.29,51.35,22505.0,51.31,51.39,51.29,51.35,22505.0
2021-07-09 12:35:00,51.35,51.35,51.3,51.32,49330.0,51.35,51.35,51.3,51.32,49330.0
2021-07-09 12:40:00,51.32,51.32,51.28,51.32,12000.0,51.32,51.32,51.28,51.32,12000.0
2021-07-09 12:45:00,51.32,51.32,51.28,51.31,9500.0,51.32,51.32,51.28,51.31,9500.0
2021-07-09 12:50:00,51.29,51.31,51.23,51.25,13875.0,51.29,51.31,51.23,51.25,13875.0
2021-07-09 12:55:00,51.23,51.23,51.2,51.22,6605.0,51.23,51.23,51.2,51.22,6605.0
2021-07-09 13:00:00,51.22,51.27,51.22,51.25,16975.0,51.22,51.27,51.22,51.25,16975.0
2021-07-09 13:05:00,51.24,51.24,51.19,51.24,8000.0,51.24,51.24,51.19,51.24,8000.0
2021-07-09 13:10:00,51.24,51.27,51.22,51.23,13875.0,51.24,51.27,51.22,51.23,13875.0
2021-07-09 13:15:00,51.25,51.31,51.25,51.25,12800.0,51.25,51.31,51.25,51.25,12800.0
2021-07-09 13:20:00,51.24,51.28,51.23,51.25,8000.0,51.24,51.28,51.23,51.25,8000.0
2021-07-09 13:25:00,51.24,51.24,51.2,51.24,45450.0,51.24,51.24,51.2,51.24,45450.0
2021-07-09 13:30:00,51.25,51.26,51.24,51.25,10500.0,51.25,51.26,51.24,51.25,10500.0
2021-07-09 13:35:00,51.26,51.26,51.2,51.23,37690.0,51.26,51.26,51.2,51.23,37690.0
2021-07-09 13:40:00,51.25,51.25,51.17,51.17,14695.0,51.25,51.25,51.17,51.17,14695.0
2021-07-09 13:45:00,51.17,51.2,51.15,51.16,28705.0,51.17,51.2,51.15,51.16,28705.0
2021-07-09 13:50:00,51.14,51.14,51.1,51.12,45075.0,51.14,51.14,51.1,51.12,45075.0
2021-07-09 13:55:00,51.14,51.17,51.12,51.15,13500.0,51.14,51.17,51.12,51.15,13500.0
2021-07-09 14:00:00,51.13,51.19,51.13,51.18,5500.0,51.13,51.19,51.13,51.18,5500.0
2021-07-09 14:05:00,51.18,51.19,51.12,51.12,17125.0,51.18,51.19,51.12,51.12,17125.0
2021-07-09 14:10:00,51.12,51.13,51.06,51.07,17695.0,51.12,51.13,51.06,51.07,17695.0
2021-07-09 14:15:00,51.07,51.15,51.07,51.13,25510.0,51.07,51.15,51.07,51.13,25510.0
2021-07-09 14:20:00,51.16,51.16,51.1,51.13,49735.0,51.16,51.16,51.1,51.13,49735.0
2021-07-09 14:25:00,51.15,51.15,51.11,51.11,11000.0,51.15,51.15,51.11,51.11,11000.0
2021-07-09 14:30:00,51.12,51.21,51.12,51.19,14210.0,51.12,51.21,51.12,51.19,14210.0
2021-07-09 14:35:00,51.22,51.23,51.17,51.2,13000.0,51.22,51.23,51.17,51.2,13000.0
2021-07-09 14:40:00,51.22,51.27,51.22,51.27,15975.0,51.22,51.27,51.22,51.27,15975.0
2021-07-09 14:45:00,51.27,51.28,51.25,51.27,14000.0,51.27,51.28,51.25,51.27,14000.0
2021-07-09 14:50:00,51.27,51.31,51.26,51.29,33505.0,51.27,51.31,51.26,51.29,33505.0
2021-07-09 14:55:00,51.27,51.35,51.27,51.35,19735.0,51.27,51.35,51.27,51.35,19735.0
2021-07-09 15:00:00,51.33,51.35,51.29,51.31,16500.0,51.33,51.35,51.29,51.31,16500.0
2021-07-09 15:05:00,51.31,51.35,51.31,51.32,17920.0,51.31,51.35,51.31,51.32,17920.0
2021-07-09 15:10:00,51.33,51.43,51.32,51.4,28280.0,51.33,51.43,51.32,51.4,28280.0
2021-07-09 15:15:00,51.42,51.43,51.38,51.41,10500.0,51.42,51.43,51.38,51.41,10500.0
2021-07-09 15:20:00,51.41,51.48,51.41,51.43,21000.0,51.41,51.48,51.41,51.43,21000.0
2021-07-09 15:25:00,51.43,51.44,51.39,51.4,18500.0,51.43,51.44,51.39,51.4,18500.0
2021-07-09 15:30:00,51.41,51.42,51.36,51.38,22020.0,51.41,51.42,51.36,51.38,22020.0
2021-07-09 15:35:00,51.38,51.4,51.31,51.33,26385.0,51.38,51.4,51.31,51.33,26385.0
2021-07-09 15:40:00,51.33,51.36,51.3,51.35,34615.0,51.33,51.36,51.3,51.35,34615.0
2021-07-09 15:45:00,51.35,51.46,51.35,51.46,93045.0,51.35,51.46,51.35,51.46,93045.0
2021-07-09 15:50:00,51.49,51.49,51.4,51.45,63270.0,51.49,51.49,51.4,51.45,63270.0
2021-07-09 15:55:00,51.45,51.46,51.31,51.35,205090.0,51.45,51.46,51.31,51.35,205090.0
2021-07-12 09:30:00,51.47,51.79,51.47,51.52,114680.0,51.47,51.79,51.47,51.52,114680.0
2021-07-12 09:35:00,51.52,51.68,51.51,51.55,55785.0,51.52,51.68,51.51,51.55,55785.0
2021-07-12 09:40:00,51.61,51.61,51.47,51.54,31565.0,51.61,51.61,51.47,51.54,31565.0
2021-07-12 09:45:00,51.56,51.56,51.36,51.48,42915.0,51.56,51.56,51.36,51.48,42915.0
2021-07-12 09:50:00,51.43,51.52,51.4,51.48,39490.0,51.43,51.52,51.4,51.48,39490.0
2021-07-12 09:55:00,51.5,51.6,51.45,51.52,63435.0,51.5,51.6,51.45,51.52,63435.0
2021-07-12 10:00:00,51.52,51.69,51.51,51.67,54065.0,51.52,51.69,51.51,51.67,54065.0
2021-07-12 10:05:00,51.61,51.77,51.56,51.77,30900.0,51.61,51.77,51.56,51.77,30900.0
2021-07-12 10:10:00,51.78,51.87,51.72,51.87,58580.0,51.78,51.87,51.72,51.87,58580.0
2021-07-12 10:15:00,51.88,51.89,51.73,51.85,30055.0,51.88,51.89,51.73,51.85,30055.0
2021-07-12 10:20:00,51.86,51.86,51.56,51.59,46320.0,51.86,51.86,51.56,51.59,46320.0
2021-07-12 10:25:00,51.58,51.78,51.55,51.76,36445.0,51.58,51.78,51.55,51.76,36445.0
2021-07-12 10:30:00,51.76,51.78,51.67,51.77,22400.0,51.76,51.78,51.67,51.77,22400.0
2021-07-12 10:35:00,51.78,51.82,51.74,51.79,28875.0,51.78,51.82,51.74,51.79,28875.0
2021-07-12 10:40:00,51.8,51.84,51.75,51.77,16230.0,51.8,51.84,51.75,51.77,16230.0
2021-07-12 10:45:00,51.72,51.72,51.53,51.54,31595.0,51.72,51.72,51.53,51.54,31595.0
2021-07-12 10:50:00,51.54,51.58,51.5,51.55,17085.0,51.54,51.58,51.5,51.55,17085.0
2021-07-12 10:55:00,51.57,51.57,51.44,51.47,19310.0,51.57,51.57,51.44,51.47,19310.0
2021-07-12 11:00:00,51.48,51.5,51.42,51.46,38940.0,51.48,51.5,51.42,51.46,38940.0
2021-07-12 11:05:00,51.48,51.49,51.45,51.49,47665.0,51.48,51.49,51.45,51.49,47665.0
2021-07-12 11:10:00,51.49,51.49,51.44,51.44,14975.0,51.49,51.49,51.44,51.44,14975.0
2021-07-12 11:15:00,51.39,51.41,51.33,51.34,28855.0,51.39,51.41,51.33,51.34,28855.0
2021-07-12 11:20:00,51.36,51.37,51.28,51.31,22080.0,51.36,51.37,51.28,51.31,22080.0
2021-07-12 11:25:00,51.28,51.28,51.21,51.26,41165.0,51.28,51.28,51.21,51.26,41165.0
2021-07-12 11:30:00,51.25,51.29,51.23,51.29,43080.0,51.25,51.29,51.23,51.29,43080.0
2021-07-12 11:35:00,51.29,51.29,51.19,51.22,26275.0,51.29,51.29,51.19,51.22,26275.0
2021-07-12 11:40:00,51.22,51.24,51.14,51.18,29125.0,51.22,51.24,51.14,51.18,29125.0
2021-07-12 11:45:00,51.2,51.3,51.2,51.24,11445.0,51.2,51.3,51.2,51.24,11445.0
2021-07-12 11:50:00,51.25,51.27,51.18,51.21,14500.0,51.25,51.27,51.18,51.21,14500.0
2021-07-12 11:55:00,51.22,51.29,51.22,51.28,18570.0,51.22,51.29,51.22,51.28,18570.0
2021-07-12 12:00:00,51.27,51.28,51.21,51.22,17505.0,51.27,51.28,51.21,51.22,17505.0
2021-07-12 12:05:00,51.2,51.2,51.17,51.17,12070.0,51.2,51.2,51.17,51.17,12070.0
2021-07-12 12:10:00,51.18,51.2,51.17,51.17,11210.0,51.18,51.2,51.17,51.17,11210.0
2021-07-12 12:15:00,51.17,51.2,51.15,51.19,21000.0,51.17,51.2,51.15,51.19,21000.0
2021-07-12 12:20:00,51.18,51.21,51.16,51.18,9415.0,51.18,51.21,51.16,51.18,9415.0
2021-07-12 12:25:00,51.19,51.3,51.19,51.3,18500.0,51.19,51.3,51.19,51.3,18500.0
2021-07-12 12:30:00,51.32,51.39,51.3,51.39,14075.0,51.32,51.39,51.3,51.39,14075.0
2021-07-12 12:35:00,51.41,51.41,51.38,51.38,12585.0,51.41,51.41,51.38,51.38,12585.0
2021-07-12 12:40:00,51.39,51.39,51.28,51.28,9500.0,51.39,51.39,51.28,51.28,9500.0
2021-07-12 12:45:00,51.28,51.31,51.25,51.28,29975.0,51.28,51.31,51.25,51.28,29975.0
2021-07-12 12:50:00,51.29,51.33,51.29,51.32,16245.0,51.29,51.33,51.29,51.32,16245.0
2021-07-12 12:55:00,51.32,51.35,51.29,51.3,18615.0,51.32,51.35,51.29,51.3,18615.0
2021-07-12 13:00:00,51.31,51.31,51.22,51.22,9290.0,51.31,51.31,51.22,51.22,9290.0
2021-07-12 13:05:00,51.23,51.23,51.14,51.18,23910.0,51.23,51.23,51.14,51.18,23910.0
2021-07-12 13:10:00,51.21,51.22,51.18,51.18,8030.0,51.21,51.22,51.18,51.18,8030.0
2021-07-12 13:15:00,51.18,51.18,51.14,51.16,11500.0,51.18,51.18,51.14,51.16,11500.0
2021-07-12 13:20:00,51.14,51.14,51.08,51.08,13750.0,51.14,51.14,51.08,51.08,13750.0
2021-07-12 13:25:00,51.08,51.12,51.06,51.12,7405.0,51.08,51.12,51.06,51.12,7405.0
2021-07-12 13:30:00,51.15,51.19,51.1,51.1,18385.0,51.15,51.19,51.1,51.1,18385.0
2021-07-12 13:35:00,51.1,51.14,51.07,51.09,10000.0,51.1,51.14,51.07,51.09,10000.0
2021-07-12 13:40:00,51.09,51.12,51.06,51.08,9000.0,51.09,51.12,51.06,51.08,9000.0
2021-07-12 13:45:00,51.05,51.07,51.01,51.04,27000.0,51.05,51.07,51.01,51.04,27000.0
2021-07-12 13:50:00,51.01,51.06,51.01,51.05,11980.0,51.01,51.06,51.01,51.05,11980.0
2021-07-12 13:55:00,51.04,51.11,51.04,51.11,15695.0,51.04,51.11,51.04,51.11,15695.0
2021-07-12 14:00:00,51.09,51.11,51.07,51.1,13000.0,51.09,51.11,51.07,51.1,13000.0
2021-07-12 14:05:00,51.11,51.11,51.07,51.07,10250.0,51.11,51.11,51.07,51.07,10250.0
2021-07-12 14:10:00,51.07,51.09,51.03,51.03,39775.0,51.07,51.09,51.03,51.03,39775.0
2021-07-12 14:15:00,51.03,51.03,51.01,51.02,7690.0,51.03,51.03,51.01,51.02,7690.0
2021-07-12 14:20:00,51.02,51.04,50.95,50.99,27920.0,51.02,51.04,50.95,50.99,27920.0
2021-07-12 14:25:00,50.98,51.05,50.97,51.05,53315.0,50.98,51.05,50.97,51.05,53315.0
2021-07-12 14:30:00,51.09,51.16,51.07,51.15,14000.0,51.09,51.16,51.07,51.15,14000.0
2021-07-12 14:35:00,51.14,51.16,51.08,51.08,25300.0,51.14,51.16,51.08,51.08,25300.0
2021-07-12 14:40:00,51.08,51.09,51.05,51.07,14000.0,51.08,51.09,51.05,51.07,14000.0
2021-07-12 14:45:00,51.07,51.08,51.01,51.02,17750.0,51.07,51.08,51.01,51.02,17750.0
2021-07-12 14:50:00,51.02,51.04,51.01,51.03,6045.0,51.02,51.04,51.01,51.03,6045.0
2021-07-12 14:55:00,51.02,51.07,51.02,51.06,24370.0,51.02,51.07,51.02,51.06,24370.0
2021-07-12 15:00:00,51.06,51.08,51.04,51.05,16115.0,51.06,51.08,51.04,51.05,16115.0
2021-07-12 15:05:00,51.05,51.12,51.05,51.12,17575.0,51.05,51.12,51.05,51.12,17575.0
2021-07-12 15:10:00,51.13,51.13,51.08,51.1,36580.0,51.13,51.13,51.08,51.1,36580.0
2021-07-12 15:15:00,51.11,51.11,51.05,51.09,16360.0,51.11,51.11,51.05,51.09,16360.0
2021-07-12 15:20:00,51.09,51.15,51.09,51.15,17565.0,51.09,51.15,51.09,51.15,17565.0
2021-07-12 15:25:00,51.15,51.17,51.12,51.13,30905.0,51.15,51.17,51.12,51.13,30905.0
2021-07-12 15:30:00,51.14,51.14,51.12,51.13,16455.0,51.14,51.14,51.12,51.13,16455.0
2021-07-12 15:35:00,51.15,51.18,51.1,51.1,17740.0,51.15,51.18,51.1,51.1,17740.0
2021-07-12 15:40:00,51.1,51.13,51.09,51.1,40470.0,51.1,51.13,51.09,51.1,40470.0
2021-07-12 15:45:00,51.11,51.13,51.09,51.12,16075.0,51.11,51.13,51.09,51.12,16075.0
2021-07-12 15:50:00,51.13,51.17,51.1,51.15,58960.0,51.13,51.17,51.1,51.15,58960.0
2021-07-12 15:55:00,51.16,51.2,51.12,51.14,152475.0,51.16,51.2,51.12,51.14,152475.0
2021-07-13 09:30:00,51.18,51.37,50.96,51.03,103660.0,51.18,51.37,50.96,51.03,103660.0
2021-07-13 09:35:00,50.91,51.06,50.8,50.8,26710.0,50.91,51.06,50.8,50.8,26710.0
2021-07-13 09:40:00,50.81,51.08,50.8,51.0,26125.0,50.81,51.08,50.8,51.0,26125.0
2021-07-13 09:45:00,51.04,51.05,50.86,50.88,27490.0,51.04,51.05,50.86,50.88,27490.0
2021-07-13 09:50:00,50.86,51.01,50.86,50.99,19035.0,50.86,51.01,50.86,50.99,19035.0
2021-07-13 09:55:00,51.0,51.09,50.98,51.0,19500.0,51.0,51.09,50.98,51.0,19500.0
2021-07-13 10:00:00,51.03,51.19,50.99,50.99,19145.0,51.03,51.19,50.99,50.99,19145.0
2021-07-13 10:05:00,51.05,51.18,51.04,51.14,24700.0,51.05,51.18,51.04,51.14,24700.0
2021-07-13 10:10:00,51.15,51.25,51.15,51.25,9095.0,51.15,51.25,51.15,51.25,9095.0
2021-07-13 10:15:00,51.25,51.25,51.18,51.22,20500.0,51.25,51.25,51.18,51.22,20500.0
2021-07-13 10:20:00,51.22,51.33,51.21,51.33,9475.0,51.22,51.33,51.21,51.33,9475.0
2021-07-13 10:25:00,51.37,51.39,51.31,51.38,8485.0,51.37,51.39,51.31,51.38,8485.0
2021-07-13 10:30:00,51.36,51.37,51.32,51.33,23160.0,51.36,51.37,51.32,51.33,23160.0
2021-07-13 10:35:00,51.32,51.45,51.31,51.43,18000.0,51.32,51.45,51.31,51.43,18000.0
2021-07-13 10:40:00,51.43,51.56,51.43,51.55,12910.0,51.43,51.56,51.43,51.55,12910.0
2021-07-13 10:45:00,51.54,51.56,51.47,51.5,24355.0,51.54,51.56,51.47,51.5,24355.0
2021-07-13 10:50:00,51.51,51.58,51.48,51.58,29500.0,51.51,51.58,51.48,51.58,29500.0
2021-07-13 10:55:00,51.59,51.6,51.53,51.6,8700.0,51.59,51.6,51.53,51.6,8700.0
2021-07-13 11:00:00,51.55,51.62,51.46,51.56,21805.0,51.55,51.62,51.46,51.56,21805.0
2021-07-13 11:05:00,51.56,51.56,51.48,51.55,10930.0,51.56,51.56,51.48,51.55,10930.0
2021-07-13 11:10:00,51.54,51.55,51.46,51.51,9835.0,51.54,51.55,51.46,51.51,9835.0
2021-07-13 11:15:00,51.5,51.53,51.49,51.53,13000.0,51.5,51.53,51.49,51.53,13000.0
2021-07-13 11:20:00,51.51,51.62,51.51,51.56,9710.0,51.51,51.62,51.51,51.56,9710.0
2021-07-13 11:25:00,51.59,51.61,51.53,51.54,8500.0,51.59,51.61,51.53,51.54,8500.0
2021-07-13 11:30:00,51.53,51.64,51.52,51.62,21215.0,51.53,51.64,51.52,51.62,21215.0
2021-07-13 11:35:00,51.67,51.67,51.58,51.59,8595.0,51.67,51.67,51.58,51.59,8595.0
2021-07-13 11:40:00,51.63,51.63,51.61,51.63,4000.0,51.63,51.63,51.61,51.63,4000.0
2021-07-13 11:45:00,51.56,51.6,51.56,51.59,16315.0,51.56,51.6,51.56,51.59,16315.0
2021-07-13 11:50:00,51.55,51.6,51.55,51.6,6500.0,51.55,51.6,51.55,51.6,6500.0
2021-07-13 11:55:00,51.6,51.68,51.6,51.68,10500.0,51.6,51.68,51.6,51.68,10500.0
2021-07-13 12:00:00,51.66,51.69,51.62,51.63,19545.0,51.66,51.69,51.62,51.63,19545.0
2021-07-13 12:05:00,51.62,51.65,51.59,51.62,45450.0,51.62,51.65,51.59,51.62,45450.0
2021-07-13 12:10:00,51.6,51.63,51.56,51.62,13115.0,51.6,51.63,51.56,51.62,13115.0
2021-07-13 12:15:00,51.61,51.61,51.59,51.6,4430.0,51.61,51.61,51.59,51.6,4430.0
2021-07-13 12:20:00,51.6,51.62,51.58,51.62,5000.0,51.6,51.62,51.58,51.62,5000.0
2021-07-13 12:25:00,51.62,51.62,51.6,51.6,4575.0,51.62,51.62,51.6,51.6,4575.0
2021-07-13 12:30:00,51.57,51.62,51.57,51.6,9065.0,51.57,51.62,51.57,51.6,9065.0
2021-07-13 12:35:00,51.61,51.66,51.57,51.66,13515.0,51.61,51.66,51.57,51.66,13515.0
2021-07-13 12:40:00,51.68,51.69,51.62,51.62,5960.0,51.68,51.69,51.62,51.62,5960.0
2021-07-13 12:45:00,51.63,51.65,51.54,51.54,9000.0,51.63,51.65,51.54,51.54,9000.0
2021-07-13 12:50:00,51.55,51.57,51.51,51.57,3500.0,51.55,51.57,51.51,51.57,3500.0
2021-07-13 12:55:00,51.55,51.55,51.52,51.52,5365.0,51.55,51.55,51.52,51.52,5365.0
2021-07-13 13:00:00,51.55,51.55,51.5,51.51,7510.0,51.55,51.55,51.5,51.51,7510.0
2021-07-13 13:05:00,51.51,51.51,51.45,51.48,3000.0,51.51,51.51,51.45,51.48,3000.0
2021-07-13 13:10:00,51.47,51.49,51.45,51.47,16455.0,51.47,51.49,51.45,51.47,16455.0
2021-07-13 13:15:00,51.49,51.5,51.4,51.43,15740.0,51.49,51.5,51.4,51.43,15740.0
2021-07-13 13:20:00,51.41,51.47,51.41,51.47,7125.0,51.41,51.47,51.41,51.47,7125.0
2021-07-13 13:25:00,51.47,51.5,51.4,51.49,16000.0,51.47,51.5,51.4,51.49,16000.0
2021-07-13 13:30:00,51.44,51.46,51.37,51.39,12725.0,51.44,51.46,51.37,51.39,12725.0
2021-07-13 13:35:00,51.4,51.42,51.37,51.42,26165.0,51.4,51.42,51.37,51.42,26165.0
2021-07-13 13:40:00,51.43,51.47,51.36,51.4,17670.0,51.43,51.47,51.36,51.4,17670.0
2021-07-13 13:45:00,51.36,51.44,51.35,51.42,10225.0,51.36,51.44,51.35,51.42,10225.0
2021-07-13 13:50:00,51.34,51.39,51.31,51.36,3500.0,51.34,51.39,51.31,51.36,3500.0
2021-07-13 13:55:00,51.34,51.43,51.34,51.41,15000.0,51.34,51.43,51.34,51.41,15000.0
2021-07-13 14:00:00,51.37,51.38,51.28,51.28,24100.0,51.37,51.38,51.28,51.28,24100.0
2021-07-13 14:05:00,51.29,51.33,51.26,51.33,9475.0,51.29,51.33,51.26,51.33,9475.0
2021-07-13 14:10:00,51.33,51.35,51.33,51.35,45415.0,51.33,51.35,51.33,51.35,45415.0
2021-07-13 14:15:00,51.34,51.39,51.32,51.34,9500.0,51.34,51.39,51.32,51.34,9500.0
2021-07-13 14:20:00,51.37,51.48,51.37,51.48,13010.0,51.37,51.48,51.37,51.48,13010.0
2021-07-13 14:25:00,51.49,51.54,51.48,51.51,12790.0,51.49,51.54,51.48,51.51,12790.0
2021-07-13 14:30:00,51.53,51.54,51.5,51.54,8695.0,51.53,51.54,51.5,51.54,8695.0
2021-07-13 14:35:00,51.55,51.55,51.46,51.46,9260.0,51.55,51.55,51.46,51.46,9260.0
2021-07-13 14:40:00,51.43,51.44,51.36,51.36,11905.0,51.43,51.44,51.36,51.36,11905.0
2021-07-13 14:45:00,51.38,51.38,51.34,51.36,11450.0,51.38,51.38,51.34,51.36,11450.0
2021-07-13 14:50:00,51.38,51.42,51.37,51.41,11530.0,51.38,51.42,51.37,51.41,11530.0
2021-07-13 14:55:00,51.39,51.51,51.39,51.5,8555.0,51.39,51.51,51.39,51.5,8555.0
2021-07-13 15:00:00,51.5,51.5,51.44,51.48,4500.0,51.5,51.5,51.44,51.48,4500.0
2021-07-13 15:05:00,51.47,51.49,51.4,51.41,7000.0,51.47,51.49,51.4,51.41,7000.0
2021-07-13 15:10:00,51.42,51.43,51.38,51.43,8630.0,51.42,51.43,51.38,51.43,8630.0
2021-07-13 15:15:00,51.43,51.44,51.4,51.44,10325.0,51.43,51.44,51.4,51.44,10325.0
2021-07-13 15:20:00,51.43,51.46,51.43,51.46,7025.0,51.43,51.46,51.43,51.46,7025.0
2021-07-13 15:25:00,51.45,51.47,51.4,51.43,13790.0,51.45,51.47,51.4,51.43,13790.0
2021-07-13 15:30:00,51.44,51.45,51.35,51.42,15000.0,51.44,51.45,51.35,51.42,15000.0
2021-07-13 15:35:00,51.44,51.49,51.42,51.49,17500.0,51.44,51.49,51.42,51.49,17500.0
2021-07-13 15:40:00,51.49,51.52,51.47,51.48,17415.0,51.49,51.52,51.47,51.48,17415.0
2021-07-13 15:45:00,51.51,51.51,51.44,51.46,26605.0,51.51,51.51,51.44,51.46,26605.0
2021-07-13 15:50:00,51.44,51.49,51.4,51.44,53710.0,51.44,51.49,51.4,51.44,53710.0
2021-07-13 15:55:00,51.45,51.45,51.37,51.41,76685.0,51.45,51.45,51.37,51.41,76685.0
2021-07-14 09:30:00,51.58,51.73,51.23,51.33,129400.0,51.58,51.73,51.23,51.33,129400.0
2021-07-14 09:35:00,51.42,51.42,50.91,50.91,76985.0,51.42,51.42,50.91,50.91,76985.0
2021-07-14 09:40:00,50.88,51.07,50.73,51.07,27070.0,50.88,51.07,50.73,51.07,27070.0
2021-07-14 09:45:00,51.08,51.16,51.0,51.0,22315.0,51.08,51.16,51.0,51.0,22315.0
2021-07-14 09:50:00,51.06,51.25,51.01,51.22,25080.0,51.06,51.25,51.01,51.22,25080.0
2021-07-14 09:55:00,51.17,51.21,50.81,50.82,121900.0,51.17,51.21,50.81,50.82,121900.0
2021-07-14 10:00:00,50.86,51.29,50.8,51.29,70835.0,50.86,51.29,50.8,51.29,70835.0
2021-07-14 10:05:00,51.27,51.27,51.1,51.15,18060.0,51.27,51.27,51.1,51.15,18060.0
2021-07-14 10:10:00,51.14,51.3,51.09,51.3,51185.0,51.14,51.3,51.09,51.3,51185.0
2021-07-14 10:15:00,51.31,51.34,51.25,51.25,118845.0,51.31,51.34,51.25,51.25,118845.0
2021-07-14 10:20:00,51.21,51.29,51.14,51.23,12500.0,51.21,51.29,51.14,51.23,12500.0
2021-07-14 10:25:00,51.19,51.32,51.18,51.19,37355.0,51.19,51.32,51.18,51.19,37355.0
2021-07-14 10:30:00,51.29,51.32,51.19,51.19,15000.0,51.29,51.32,51.19,51.19,15000.0
2021-07-14 10:35:00,51.19,51.23,51.11,51.19,81745.0,51.19,51.23,51.11,51.19,81745.0
2021-07-14 10:40:00,51.16,51.3,51.16,51.22,24255.0,51.16,51.3,51.16,51.22,24255.0
2021-07-14 10:45:00,51.24,51.35,51.2,51.29,23555.0,51.24,51.35,51.2,51.29,23555.0
2021-07-14 10:50:00,51.31,51.31,51.26,51.31,10000.0,51.31,51.31,51.26,51.31,10000.0
2021-07-14 10:55:00,51.3,51.31,51.23,51.29,53845.0,51.3,51.31,51.23,51.29,53845.0
2021-07-14 11:00:00,51.27,51.34,51.26,51.31,23395.0,51.27,51.34,51.26,51.31,23395.0
2021-07-14 11:05:00,51.3,51.33,51.24,51.31,16765.0,51.3,51.33,51.24,51.31,16765.0
2021-07-14 11:10:00,51.31,51.32,51.24,51.24,6000.0,51.31,51.32,51.24,51.24,6000.0
2021-07-14 11:15:00,51.24,51.24,51.2,51.23,9340.0,51.24,51.24,51.2,51.23,9340.0
2021-07-14 11:20:00,51.23,51.32,51.23,51.3,15595.0,51.23,51.32,51.23,51.3,15595.0
2021-07-14 11:25:00,51.32,51.32,51.19,51.2,17730.0,51.32,51.32,51.19,51.2,17730.0
2021-07-14 11:30:00,51.17,51.32,51.08,51.32,14710.0,51.17,51.32,51.08,51.32,14710.0
2021-07-14 11:35:00,51.28,51.31,51.18,51.2,11920.0,51.28,51.31,51.18,51.2,11920.0
2021-07-14 11:40:00,51.17,51.23,51.1,51.23,13500.0,51.17,51.23,51.1,51.23,13500.0
2021-07-14 11:45:00,51.26,51.26,51.13,51.18,10155.0,51.26,51.26,51.13,51.18,10155.0
2021-07-14 11:50:00,51.18,51.23,51.18,51.19,17000.0,51.18,51.23,51.18,51.19,17000.0
2021-07-14 11:55:00,51.19,51.22,51.14,51.2,17000.0,51.19,51.22,51.14,51.2,17000.0
2021-07-14 12:00:00,51.18,51.28,51.18,51.28,38905.0,51.18,51.28,51.18,51.28,38905.0
2021-07-14 12:05:00,51.25,51.32,51.24,51.25,53975.0,51.25,51.32,51.24,51.25,53975.0
2021-07-14 12:10:00,51.25,51.29,51.16,51.29,22730.0,51.25,51.29,51.16,51.29,22730.0
2021-07-14 12:15:00,51.28,51.32,51.23,51.28,21140.0,51.28,51.32,51.23,51.28,21140.0
2021-07-14 12:20:00,51.29,51.31,51.28,51.28,8630.0,51.29,51.31,51.28,51.28,8630.0
2021-07-14 12:25:00,51.27,51.3,51.26,51.29,7495.0,51.27,51.3,51.26,51.29,7495.0
2021-07-14 12:30:00,51.26,51.31,51.25,51.27,11385.0,51.26,51.31,51.25,51.27,11385.0
2021-07-14 12:35:00,51.25,51.32,51.24,51.32,9000.0,51.25,51.32,51.24,51.32,9000.0
2021-07-14 12:40:00,51.31,51.35,51.3,51.33,25220.0,51.31,51.35,51.3,51.33,25220.0
2021-07-14 12:45:00,51.31,51.34,51.29,51.29,7000.0,51.31,51.34,51.29,51.29,7000.0
2021-07-14 12:50:00,51.26,51.3,51.26,51.28,6500.0,51.26,51.3,51.26,51.28,6500.0
2021-07-14 12:55:00,51.27,51.27,51.24,51.24,4000.0,51.27,51.27,51.24,51.24,4000.0
2021-07-14 13:00:00,51.25,51.26,51.18,51.24,6500.0,51.25,51.26,51.18,51.24,6500.0
2021-07-14 13:05:00,51.24,51.26,51.23,51.24,6000.0,51.24,51.26,51.23,51.24,6000.0
2021-07-14 13:10:00,51.25,51.29,51.2,51.24,10735.0,51.25,51.29,51.2,51.24,10735.0
2021-07-14 13:15:00,51.25,51.25,51.18,51.2,7000.0,51.25,51.25,51.18,51.2,7000.0
2021-07-14 13:20:00,51.19,51.19,51.12,51.12,11340.0,51.19,51.19,51.12,51.12,11340.0
2021-07-14 13:25:00,51.11,51.11,51.0,51.05,5950.0,51.11,51.11,51.0,51.05,5950.0
2021-07-14 13:30:00,51.06,51.12,51.05,51.12,3500.0,51.06,51.12,51.05,51.12,3500.0
2021-07-14 13:35:00,51.07,51.08,51.06,51.08,5500.0,51.07,51.08,51.06,51.08,5500.0
2021-07-14 13:40:00,51.08,51.12,51.08,51.11,11365.0,51.08,51.12,51.08,51.11,11365.0
2021-07-14 13:45:00,51.11,51.13,51.09,51.12,7500.0,51.11,51.13,51.09,51.12,7500.0
2021-07-14 13:50:00,51.09,51.13,51.06,51.1,9425.0,51.09,51.13,51.06,51.1,9425.0
2021-07-14 13:55:00,51.11,51.12,51.06,51.08,8235.0,51.11,51.12,51.06,51.08,8235.0
2021-07-14 14:00:00,51.09,51.18,51.08,51.18,12225.0,51.09,51.18,51.08,51.18,12225.0
2021-07-14 14:05:00,51.19,51.27,51.16,51.25,29920.0,51.19,51.27,51.16,51.25,29920.0
2021-07-14 14:10:00,51.25,51.33,51.25,51.33,31375.0,51.25,51.33,51.25,51.33,31375.0
2021-07-14 14:15:00,51.3,51.39,51.3,51.38,39920.0,51.3,51.39,51.3,51.38,39920.0
2021-07-14 14:20:00,51.38,51.39,51.33,51.33,5355.0,51.38,51.39,51.33,51.33,5355.0
2021-07-14 14:25:00,51.33,51.33,51.27,51.27,9000.0,51.33,51.33,51.27,51.27,9000.0
2021-07-14 14:30:00,51.27,51.37,51.27,51.36,48700.0,51.27,51.37,51.27,51.36,48700.0
2021-07-14 14:35:00,51.37,51.37,51.27,51.27,24245.0,51.37,51.37,51.27,51.27,24245.0
2021-07-14 14:40:00,51.29,51.36,51.24,51.27,64070.0,51.29,51.36,51.24,51.27,64070.0
2021-07-14 14:45:00,51.29,51.3,51.26,51.28,6000.0,51.29,51.3,51.26,51.28,6000.0
2021-07-14 14:50:00,51.28,51.32,51.28,51.32,13680.0,51.28,51.32,51.28,51.32,13680.0
2021-07-14 14:55:00,51.32,51.34,51.3,51.3,4500.0,51.32,51.34,51.3,51.3,4500.0
2021-07-14 15:00:00,51.3,51.32,51.28,51.32,11660.0,51.3,51.32,51.28,51.32,11660.0
2021-07-14 15:05:00,51.32,51.34,51.32,51.33,23325.0,51.32,51.34,51.32,51.33,23325.0
2021-07-14 15:10:00,51.32,51.34,51.28,51.28,9810.0,51.32,51.34,51.28,51.28,9810.0
2021-07-14 15:15:00,51.24,51.26,51.19,51.19,15500.0,51.24,51.26,51.19,51.19,15500.0
2021-07-14 15:20:00,51.19,51.23,51.18,51.18,8490.0,51.19,51.23,51.18,51.18,8490.0
2021-07-14 15:25:00,51.21,51.21,51.18,51.18,8000.0,51.21,51.21,51.18,51.18,8000.0
2021-07-14 15:30:00,51.17,51.22,51.17,51.22,13500.0,51.17,51.22,51.17,51.22,13500.0
2021-07-14 15:35:00,51.22,51.24,51.19,51.21,34810.0,51.22,51.24,51.19,51.21,34810.0
2021-07-14 15:40:00,51.2,51.22,51.17,51.19,35650.0,51.2,51.22,51.17,51.19,35650.0
2021-07-14 15:45:00,51.19,51.24,51.17,51.21,41250.0,51.19,51.24,51.17,51.21,41250.0
2021-07-14 15:50:00,51.19,51.21,51.11,51.12,73240.0,51.19,51.21,51.11,51.12,73240.0
2021-07-14 15:55:00,51.15,51.2,51.12,51.19,179785.0,51.15,51.2,51.12,51.19,179785.0
2021-07-15 09:30:00,51.64,51.74,51.22,51.26,161335.0,51.64,51.74,51.22,51.26,161335.0
2021-07-15 09:35:00,51.23,51.44,51.1,51.19,28440.0,51.23,51.44,51.1,51.19,28440.0
2021-07-15 09:40:00,51.18,51.28,51.07,51.25,50350.0,51.18,51.28,51.07,51.25,50350.0
2021-07-15 09:45:00,51.21,51.94,51.21,51.94,55450.0,51.21,51.94,51.21,51.94,55450.0
2021-07-15 09:50:00,51.94,51.99,51.75,51.77,51280.0,51.94,51.99,51.75,51.77,51280.0
2021-07-15 09:55:00,51.88,52.1,51.88,52.07,53815.0,51.88,52.1,51.88,52.07,53815.0
2021-07-15 10:00:00,52.1,52.38,52.06,52.16,96420.0,52.1,52.38,52.06,52.16,96420.0
2021-07-15 10:05:00,52.13,52.17,51.97,52.06,92255.0,52.13,52.17,51.97,52.06,92255.0
2021-07-15 10:10:00,52.06,52.06,51.84,51.88,22875.0,52.06,52.06,51.84,51.88,22875.0
2021-07-15 10:15:00,51.88,52.09,51.86,51.92,34000.0,51.88,52.09,51.86,51.92,34000.0
2021-07-15 10:20:00,51.87,51.95,51.82,51.94,92070.0,51.87,51.95,51.82,51.94,92070.0
2021-07-15 10:25:00,51.94,51.98,51.65,51.74,64720.0,51.94,51.98,51.65,51.74,64720.0
2021-07-15 10:30:00,51.8,51.85,51.79,51.82,29000.0,51.8,51.85,51.79,51.82,29000.0
2021-07-15 10:35:00,51.79,51.9,51.74,51.89,66510.0,51.79,51.9,51.74,51.89,66510.0
2021-07-15 10:40:00,51.85,51.85,51.69,51.74,88785.0,51.85,51.85,51.69,51.74,88785.0
2021-07-15 10:45:00,51.74,51.78,51.52,51.63,101920.0,51.74,51.78,51.52,51.63,101920.0
2021-07-15 10:50:00,51.63,51.82,51.62,51.77,38785.0,51.63,51.82,51.62,51.77,38785.0
2021-07-15 10:55:00,51.77,51.99,51.75,51.94,47750.0,51.77,51.99,51.75,51.94,47750.0
2021-07-15 11:00:00,51.92,51.95,51.8,51.85,26830.0,51.92,51.95,51.8,51.85,26830.0
2021-07-15 11:05:00,51.85,52.07,51.85,51.91,45335.0,51.85,52.07,51.85,51.91,45335.0
2021-07-15 11:10:00,51.9,52.07,51.87,52.07,25075.0,51.9,52.07,51.87,52.07,25075.0
2021-07-15 11:15:00,52.04,52.11,52.01,52.04,34075.0,52.04,52.11,52.01,52.04,34075.0
2021-07-15 11:20:00,52.08,52.11,52.03,52.09,22375.0,52.08,52.11,52.03,52.09,22375.0
2021-07-15 11:25:00,52.08,52.13,52.04,52.1,59850.0,52.08,52.13,52.04,52.1,59850.0
2021-07-15 11:30:00,52.1,52.12,52.04,52.06,36500.0,52.1,52.12,52.04,52.06,36500.0
2021-07-15 11:35:00,52.04,52.07,51.96,51.97,30605.0,52.04,52.07,51.96,51.97,30605.0
2021-07-15 11:40:00,51.99,51.99,51.85,51.88,36420.0,51.99,51.99,51.85,51.88,36420.0
2021-07-15 11:45:00,51.93,51.95,51.77,51.78,17360.0,51.93,51.95,51.77,51.78,17360.0
2021-07-15 11:50:00,51.79,51.89,51.79,51.82,22395.0,51.79,51.89,51.79,51.82,22395.0
2021-07-15 11:55:00,51.74,51.82,51.73,51.82,31515.0,51.74,51.82,51.73,51.82,31515.0
2021-07-15 12:00:00,51.8,51.8,51.64,51.71,16215.0,51.8,51.8,51.64,51.71,16215.0
2021-07-15 12:05:00,51.69,51.78,51.69,51.78,106520.0,51.69,51.78,51.69,51.78,106520.0
2021-07-15 12:10:00,51.76,51.83,51.73,51.75,53605.0,51.76,51.83,51.73,51.75,53605.0
2021-07-15 12:15:00,51.73,51.89,51.72,51.87,24150.0,51.73,51.89,51.72,51.87,24150.0
2021-07-15 12:20:00,51.86,51.89,51.64,51.66,66985.0,51.86,51.89,51.64,51.66,66985.0
2021-07-15 12:25:00,51.66,51.75,51.53,51.57,90160.0,51.66,51.75,51.53,51.57,90160.0
2021-07-15 12:30:00,51.56,51.63,51.46,51.62,32455.0,51.56,51.63,51.46,51.62,32455.0
2021-07-15 12:35:00,51.64,51.68,51.6,51.67,43520.0,51.64,51.68,51.6,51.67,43520.0
2021-07-15 12:40:00,51.66,51.66,51.58,51.62,13270.0,51.66,51.66,51.58,51.62,13270.0
2021-07-15 12:45:00,51.66,51.69,51.59,51.59,20495.0,51.66,51.69,51.59,51.59,20495.0
2021-07-15 12:50:00,51.57,51.57,51.47,51.51,16500.0,51.57,51.57,51.47,51.51,16500.0
2021-07-15 12:55:00,51.53,51.55,51.44,51.45,14000.0,51.53,51.55,51.44,51.45,14000.0
2021-07-15 13:00:00,51.47,51.49,51.37,51.42,19605.0,51.47,51.49,51.37,51.42,19605.0
2021-07-15 13:05:00,51.4,51.43,51.37,51.41,19500.0,51.4,51.43,51.37,51.41,19500.0
2021-07-15 13:10:00,51.39,51.39,51.31,51.35,16935.0,51.39,51.39,51.31,51.35,16935.0
2021-07-15 13:15:00,51.35,51.45,51.31,51.33,27075.0,51.35,51.45,51.31,51.33,27075.0
2021-07-15 13:20:00,51.3,51.35,51.3,51.34,15220.0,51.3,51.35,51.3,51.34,15220.0
2021-07-15 13:25:00,51.35,51.35,51.23,51.27,7500.0,51.35,51.35,51.23,51.27,7500.0
2021-07-15 13:30:00,51.23,51.24,51.14,51.17,18880.0,51.23,51.24,51.14,51.17,18880.0
2021-07-15 13:35:00,51.17,51.24,51.1,51.1,25690.0,51.17,51.24,51.1,51.1,25690.0
2021-07-15 13:40:00,51.06,51.19,51.04,51.14,35910.0,51.06,51.19,51.04,51.14,35910.0
2021-07-15 13:45:00,51.13,51.13,51.01,51.04,25000.0,51.13,51.13,51.01,51.04,25000.0
2021-07-15 13:50:00,51.06,51.08,50.97,50.97,23835.0,51.06,51.08,50.97,50.97,23835.0
2021-07-15 13:55:00,50.9,50.94,50.86,50.93,26575.0,50.9,50.94,50.86,50.93,26575.0
2021-07-15 14:00:00,50.91,51.06,50.91,51.05,23740.0,50.91,51.06,50.91,51.05,23740.0
2021-07-15 14:05:00,51.05,51.07,50.96,51.06,29380.0,51.05,51.07,50.96,51.06,29380.0
2021-07-15 14:10:00,51.03,51.13,51.03,51.08,18500.0,51.03,51.13,51.03,51.08,18500.0
2021-07-15 14:15:00,51.06,51.18,51.03,51.16,13800.0,51.06,51.18,51.03,51.16,13800.0
2021-07-15 14:20:00,51.16,51.19,51.11,51.11,10500.0,51.16,51.19,51.11,51.11,10500.0
2021-07-15 14:25:00,51.12,51.15,51.06,51.15,20250.0,51.12,51.15,51.06,51.15,20250.0
2021-07-15 14:30:00,51.13,51.22,51.13,51.21,13100.0,51.13,51.22,51.13,51.21,13100.0
2021-07-15 14:35:00,51.19,51.21,51.13,51.13,21700.0,51.19,51.21,51.13,51.13,21700.0
2021-07-15 14:40:00,51.12,51.23,51.12,51.19,23305.0,51.12,51.23,51.12,51.19,23305.0
2021-07-15 14:45:00,51.19,51.23,51.13,51.23,18000.0,51.19,51.23,51.13,51.23,18000.0
2021-07-15 14:50:00,51.22,51.28,51.21,51.28,17015.0,51.22,51.28,51.21,51.28,17015.0
2021-07-15 14:55:00,51.24,51.26,51.21,51.24,13255.0,51.24,51.26,51.21,51.24,13255.0
2021-07-15 15:00:00,51.25,51.34,51.23,51.32,20685.0,51.25,51.34,51.23,51.32,20685.0
2021-07-15 15:05:00,51.3,51.33,51.28,51.31,16720.0,51.3,51.33,51.28,51.31,16720.0
2021-07-15 15:10:00,51.32,51.34,51.3,51.31,20685.0,51.32,51.34,51.3,51.31,20685.0
2021-07-15 15:15:00,51.31,51.31,51.24,51.27,11750.0,51.31,51.31,51.24,51.27,11750.0
2021-07-15 15:20:00,51.28,51.32,51.27,51.32,22190.0,51.28,51.32,51.27,51.32,22190.0
2021-07-15 15:25:00,51.34,51.38,51.31,51.35,23600.0,51.34,51.38,51.31,51.35,23600.0
2021-07-15 15:30:00,51.35,51.45,51.35,51.43,31000.0,51.35,51.45,51.35,51.43,31000.0
2021-07-15 15:35:00,51.44,51.47,51.32,51.32,28425.0,51.44,51.47,51.32,51.32,28425.0
2021-07-15 15:40:00,51.31,51.37,51.31,51.35,30000.0,51.31,51.37,51.31,51.35,30000.0
2021-07-15 15:45:00,51.36,51.43,51.33,51.34,31500.0,51.36,51.43,51.33,51.34,31500.0
2021-07-15 15:50:00,51.32,51.34,51.27,51.28,90710.0,51.32,51.34,51.27,51.28,90710.0
2021-07-15 15:55:00,51.27,51.34,51.21,51.26,285840.0,51.27,51.34,51.21,51.26,285840.0
2021-07-16 09:30:00,51.74,51.96,51.7,51.75,103730.0,51.74,51.96,51.7,51.75,103730.0
2021-07-16 09:35:00,51.79,51.95,51.75,51.88,20290.0,51.79,51.95,51.75,51.88,20290.0
2021-07-16 09:40:00,51.87,51.98,51.78,51.96,17000.0,51.87,51.98,51.78,51.96,17000.0
2021-07-16 09:45:00,51.87,51.97,51.81,51.81,24620.0,51.87,51.97,51.81,51.81,24620.0
2021-07-16 09:50:00,51.82,51.89,51.8,51.85,9195.0,51.82,51.89,51.8,51.85,9195.0
2021-07-16 09:55:00,51.91,51.91,51.81,51.84,7400.0,51.91,51.91,51.81,51.84,7400.0
2021-07-16 10:00:00,51.85,51.95,51.82,51.89,44240.0,51.85,51.95,51.82,51.89,44240.0
2021-07-16 10:05:00,51.88,51.88,51.83,51.83,3000.0,51.88,51.88,51.83,51.83,3000.0
2021-07-16 10:10:00,51.83,51.96,51.81,51.9,31300.0,51.83,51.96,51.81,51.9,31300.0
2021-07-16 10:15:00,51.89,52.11,51.89,52.01,32000.0,51.89,52.11,51.89,52.01,32000.0
2021-07-16 10:20:00,51.92,51.94,51.79,51.79,48445.0,51.92,51.94,51.79,51.79,48445.0
2021-07-16 10:25:00,51.81,51.94,51.81,51.85,42555.0,51.81,51.94,51.81,51.85,42555.0
2021-07-16 10:30:00,51.84,52.05,51.84,51.98,27165.0,51.84,52.05,51.84,51.98,27165.0
2021-07-16 10:35:00,51.99,52.14,51.99,52.11,22570.0,51.99,52.14,51.99,52.11,22570.0
2021-07-16 10:40:00,52.1,52.2,52.1,52.14,35105.0,52.1,52.2,52.1,52.14,35105.0
2021-07-16 10:45:00,52.08,52.29,52.08,52.29,14765.0,52.08,52.29,52.08,52.29,14765.0
2021-07-16 10:50:00,52.28,52.33,52.26,52.29,42115.0,52.28,52.33,52.26,52.29,42115.0
2021-07-16 10:55:00,52.28,52.28,52.08,52.08,38350.0,52.28,52.28,52.08,52.08,38350.0
2021-07-16 11:00:00,52.09,52.16,52.06,52.06,13485.0,52.09,52.16,52.06,52.06,13485.0
2021-07-16 11:05:00,52.04,52.09,51.99,52.05,7075.0,52.04,52.09,51.99,52.05,7075.0
2021-07-16 11:10:00,52.03,52.03,51.93,51.97,9150.0,52.03,52.03,51.93,51.97,9150.0
2021-07-16 11:15:00,52.02,52.08,51.99,52.06,6840.0,52.02,52.08,51.99,52.06,6840.0
2021-07-16 11:20:00,52.07,52.09,52.03,52.08,7095.0,52.07,52.09,52.03,52.08,7095.0
2021-07-16 11:25:00,52.06,52.12,52.05,52.05,15330.0,52.06,52.12,52.05,52.05,15330.0
2021-07-16 11:30:00,52.07,52.18,52.07,52.18,6000.0,52.07,52.18,52.07,52.18,6000.0
2021-07-16 11:35:00,52.18,52.27,52.17,52.25,12430.0,52.18,52.27,52.17,52.25,12430.0
2021-07-16 11:40:00,52.22,52.23,52.17,52.17,14690.0,52.22,52.23,52.17,52.17,14690.0
2021-07-16 11:45:00,52.19,52.2,52.12,52.17,7515.0,52.19,52.2,52.12,52.17,7515.0
2021-07-16 11:50:00,52.16,52.31,52.16,52.28,24945.0,52.16,52.31,52.16,52.28,24945.0
2021-07-16 11:55:00,52.3,52.32,52.26,52.32,3575.0,52.3,52.32,52.26,52.32,3575.0
2021-07-16 12:00:00,52.29,52.38,52.27,52.38,7550.0,52.29,52.38,52.27,52.38,7550.0
2021-07-16 12:05:00,52.37,52.46,52.37,52.46,13900.0,52.37,52.46,52.37,52.46,13900.0
2021-07-16 12:10:00,52.46,52.49,52.41,52.47,16545.0,52.46,52.49,52.41,52.47,16545.0
2021-07-16 12:15:00,52.48,52.53,52.48,52.53,7500.0,52.48,52.53,52.48,52.53,7500.0
2021-07-16 12:20:00,52.54,52.56,52.49,52.49,18375.0,52.54,52.56,52.49,52.49,18375.0
2021-07-16 12:25:00,52.49,52.53,52.44,52.44,21335.0,52.49,52.53,52.44,52.44,21335.0
2021-07-16 12:30:00,52.42,52.49,52.42,52.49,10010.0,52.42,52.49,52.42,52.49,10010.0
2021-07-16 12:35:00,52.51,52.52,52.43,52.46,7000.0,52.51,52.52,52.43,52.46,7000.0
2021-07-16 12:40:00,52.47,52.47,52.43,52.43,3500.0,52.47,52.47,52.43,52.43,3500.0
2021-07-16 12:45:00,52.41,52.41,52.34,52.37,10000.0,52.41,52.41,52.34,52.37,10000.0
2021-07-16 12:50:00,52.36,52.41,52.33,52.4,14000.0,52.36,52.41,52.33,52.4,14000.0
2021-07-16 12:55:00,52.41,52.43,52.34,52.35,3915.0,52.41,52.43,52.34,52.35,3915.0
2021-07-16 13:00:00,52.34,52.4,52.34,52.4,9475.0,52.34,52.4,52.34,52.4,9475.0
2021-07-16 13:05:00,52.41,52.45,52.41,52.45,5005.0,52.41,52.45,52.41,52.45,5005.0
2021-07-16 13:10:00,52.47,52.47,52.43,52.43,19300.0,52.47,52.47,52.43,52.43,19300.0
2021-07-16 13:15:00,52.43,52.48,52.42,52.42,20210.0,52.43,52.48,52.42,52.42,20210.0
2021-07-16 13:20:00,52.43,52.43,52.33,52.33,10855.0,52.43,52.43,52.33,52.33,10855.0
2021-07-16 13:25:00,52.36,52.36,52.32,52.32,11215.0,52.36,52.36,52.32,52.32,11215.0
2021-07-16 13:30:00,52.32,52.32,52.26,52.26,7705.0,52.32,52.32,52.26,52.26,7705.0
2021-07-16 13:35:00,52.23,52.28,52.23,52.28,3500.0,52.23,52.28,52.23,52.28,3500.0
2021-07-16 13:40:00,52.28,52.3,52.23,52.23,7260.0,52.28,52.3,52.23,52.23,7260.0
2021-07-16 13:45:00,52.25,52.28,52.23,52.28,16200.0,52.25,52.28,52.23,52.28,16200.0
2021-07-16 13:50:00,52.25,52.26,52.23,52.26,10705.0,52.25,52.26,52.23,52.26,10705.0
2021-07-16 13:55:00,52.27,52.28,52.24,52.26,12420.0,52.27,52.28,52.24,52.26,12420.0
2021-07-16 14:00:00,52.21,52.22,52.2,52.2,5150.0,52.21,52.22,52.2,52.2,5150.0
2021-07-16 14:05:00,52.2,52.25,52.19,52.25,4500.0,52.2,52.25,52.19,52.25,4500.0
2021-07-16 14:10:00,52.22,52.25,52.2,52.2,11750.0,52.22,52.25,52.2,52.2,11750.0
2021-07-16 14:15:00,52.22,52.29,52.22,52.29,8000.0,52.22,52.29,52.22,52.29,8000.0
2021-07-16 14:20:00,52.28,52.3,52.28,52.28,3710.0,52.28,52.3,52.28,52.28,3710.0
2021-07-16 14:25:00,52.29,52.31,52.27,52.27,10495.0,52.29,52.31,52.27,52.27,10495.0
2021-07-16 14:30:00,52.25,52.28,52.24,52.25,11710.0,52.25,52.28,52.24,52.25,11710.0
2021-07-16 14:35:00,52.24,52.32,52.23,52.25,69990.0,52.24,52.32,52.23,52.25,69990.0
2021-07-16 14:40:00,52.24,52.25,52.18,52.19,17615.0,52.24,52.25,52.18,52.19,17615.0
2021-07-16 14:45:00,52.19,52.23,52.17,52.19,10455.0,52.19,52.23,52.17,52.19,10455.0
2021-07-16 14:50:00,52.16,52.16,52.11,52.13,9165.0,52.16,52.16,52.11,52.13,9165.0
2021-07-16 14:55:00,52.15,52.16,52.1,52.1,15335.0,52.15,52.16,52.1,52.1,15335.0
2021-07-16 15:00:00,52.08,52.08,52.03,52.03,9365.0,52.08,52.08,52.03,52.03,9365.0
2021-07-16 15:05:00,52.0,52.06,52.0,52.01,18115.0,52.0,52.06,52.0,52.01,18115.0
2021-07-16 15:10:00,52.03,52.03,51.97,52.01,16750.0,52.03,52.03,51.97,52.01,16750.0
2021-07-16 15:15:00,52.01,52.05,51.99,52.05,14500.0,52.01,52.05,51.99,52.05,14500.0
2021-07-16 15:20:00,52.05,52.06,52.02,52.03,8500.0,52.05,52.06,52.02,52.03,8500.0
2021-07-16 15:25:00,52.01,52.06,52.0,52.06,28130.0,52.01,52.06,52.0,52.06,28130.0
2021-07-16 15:30:00,52.04,52.07,52.0,52.05,20550.0,52.04,52.07,52.0,52.05,20550.0
2021-07-16 15:35:00,52.02,52.05,52.0,52.04,16000.0,52.02,52.05,52.0,52.04,16000.0
2021-07-16 15:40:00,52.05,52.09,52.0,52.03,38535.0,52.05,52.09,52.0,52.03,38535.0
2021-07-16 15:45:00,52.03,52.03,51.93,51.96,46700.0,52.03,52.03,51.93,51.96,46700.0
2021-07-16 15:50:00,51.94,51.95,51.66,51.68,233740.0,51.94,51.95,51.66,51.68,233740.0
2021-07-16 15:55:00,51.68,51.73,51.64,51.7,353920.0,51.68,51.73,51.64,51.7,353920.0
2021-07-19 09:30:00,51.02,51.06,50.47,50.79,158880.0,51.02,51.06,50.47,50.79,158880.0
2021-07-19 09:35:00,50.89,51.19,50.89,51.02,19175.0,50.89,51.19,50.89,51.02,19175.0
2021-07-19 09:40:00,51.13,51.59,51.12,51.5,22020.0,51.13,51.59,51.12,51.5,22020.0
2021-07-19 09:45:00,51.44,51.51,51.35,51.39,12460.0,51.44,51.51,51.35,51.39,12460.0
2021-07-19 09:50:00,51.27,51.32,51.06,51.14,12805.0,51.27,51.32,51.06,51.14,12805.0
2021-07-19 09:55:00,51.2,51.25,51.11,51.14,27220.0,51.2,51.25,51.11,51.14,27220.0
2021-07-19 10:00:00,51.14,51.17,51.01,51.11,40325.0,51.14,51.17,51.01,51.11,40325.0
2021-07-19 10:05:00,51.18,51.18,50.98,50.98,14300.0,51.18,51.18,50.98,50.98,14300.0
2021-07-19 10:10:00,51.0,51.16,51.0,51.08,34630.0,51.0,51.16,51.0,51.08,34630.0
2021-07-19 10:15:00,51.11,51.13,51.03,51.08,29710.0,51.11,51.13,51.03,51.08,29710.0
2021-07-19 10:20:00,51.09,51.15,51.02,51.12,36540.0,51.09,51.15,51.02,51.12,36540.0
2021-07-19 10:25:00,51.05,51.33,51.05,51.3,15990.0,51.05,51.33,51.05,51.3,15990.0
2021-07-19 10:30:00,51.29,51.32,51.06,51.08,21785.0,51.29,51.32,51.06,51.08,21785.0
2021-07-19 10:35:00,51.0,51.01,50.87,51.0,35260.0,51.0,51.01,50.87,51.0,35260.0
2021-07-19 10:40:00,51.0,51.1,51.0,51.07,6080.0,51.0,51.1,51.0,51.07,6080.0
2021-07-19 10:45:00,51.05,51.16,51.05,51.16,4000.0,51.05,51.16,51.05,51.16,4000.0
2021-07-19 10:50:00,51.14,51.25,51.14,51.19,8120.0,51.14,51.25,51.14,51.19,8120.0
2021-07-19 10:55:00,51.22,51.41,51.16,51.41,30410.0,51.22,51.41,51.16,51.41,30410.0
2021-07-19 11:00:00,51.43,51.6,51.4,51.59,21970.0,51.43,51.6,51.4,51.59,21970.0
2021-07-19 11:05:00,51.63,51.67,51.55,51.56,26565.0,51.63,51.67,51.55,51.56,26565.0
2021-07-19 11:10:00,51.55,51.59,51.51,51.55,10005.0,51.55,51.59,51.51,51.55,10005.0
2021-07-19 11:15:00,51.56,51.56,51.47,51.5,22000.0,51.56,51.56,51.47,51.5,22000.0
2021-07-19 11:20:00,51.46,51.5,51.36,51.4,17150.0,51.46,51.5,51.36,51.4,17150.0
2021-07-19 11:25:00,51.39,51.44,51.35,51.42,8365.0,51.39,51.44,51.35,51.42,8365.0
2021-07-19 11:30:00,51.41,51.53,51.39,51.47,13150.0,51.41,51.53,51.39,51.47,13150.0
2021-07-19 11:35:00,51.47,51.54,51.4,51.47,16500.0,51.47,51.54,51.4,51.47,16500.0
2021-07-19 11:40:00,51.43,51.57,51.43,51.57,15165.0,51.43,51.57,51.43,51.57,15165.0
2021-07-19 11:45:00,51.59,51.63,51.58,51.59,17560.0,51.59,51.63,51.58,51.59,17560.0
2021-07-19 11:50:00,51.59,51.59,51.51,51.51,3845.0,51.59,51.59,51.51,51.51,3845.0
2021-07-19 11:55:00,51.5,51.61,51.43,51.43,36675.0,51.5,51.61,51.43,51.43,36675.0
2021-07-19 12:00:00,51.45,51.48,51.28,51.37,22745.0,51.45,51.48,51.28,51.37,22745.0
2021-07-19 12:05:00,51.28,51.35,51.27,51.35,17855.0,51.28,51.35,51.27,51.35,17855.0
2021-07-19 12:10:00,51.31,51.4,51.26,51.36,20275.0,51.31,51.4,51.26,51.36,20275.0
2021-07-19 12:15:00,51.4,51.45,51.34,51.42,24280.0,51.4,51.45,51.34,51.42,24280.0
2021-07-19 12:20:00,51.36,51.46,51.36,51.45,12555.0,51.36,51.46,51.36,51.45,12555.0
2021-07-19 12:25:00,51.47,51.49,51.38,51.41,13190.0,51.47,51.49,51.38,51.41,13190.0
2021-07-19 12:30:00,51.41,51.43,51.33,51.33,20800.0,51.41,51.43,51.33,51.33,20800.0
2021-07-19 12:35:00,51.36,51.39,51.3,51.3,5500.0,51.36,51.39,51.3,51.3,5500.0
2021-07-19 12:40:00,51.27,51.3,51.21,51.22,16540.0,51.27,51.3,51.21,51.22,16540.0
2021-07-19 12:45:00,51.26,51.31,51.26,51.29,9630.0,51.26,51.31,51.26,51.29,9630.0
2021-07-19 12:50:00,51.28,51.31,51.22,51.27,10630.0,51.28,51.31,51.22,51.27,10630.0
2021-07-19 12:55:00,51.25,51.3,51.25,51.29,10695.0,51.25,51.3,51.25,51.29,10695.0
2021-07-19 13:00:00,51.26,51.37,51.26,51.34,9930.0,51.26,51.37,51.26,51.34,9930.0
2021-07-19 13:05:00,51.35,51.45,51.3,51.45,9190.0,51.35,51.45,51.3,51.45,9190.0
2021-07-19 13:10:00,51.45,51.6,51.45,51.56,29915.0,51.45,51.6,51.45,51.56,29915.0
2021-07-19 13:15:00,51.58,51.61,51.51,51.54,26875.0,51.58,51.61,51.51,51.54,26875.0
2021-07-19 13:20:00,51.5,51.53,51.46,51.48,16635.0,51.5,51.53,51.46,51.48,16635.0
2021-07-19 13:25:00,51.44,51.44,51.25,51.28,25215.0,51.44,51.44,51.25,51.28,25215.0
2021-07-19 13:30:00,51.27,51.31,51.23,51.25,89595.0,51.27,51.31,51.23,51.25,89595.0
2021-07-19 13:35:00,51.26,51.28,51.24,51.24,14135.0,51.26,51.28,51.24,51.24,14135.0
2021-07-19 13:40:00,51.27,51.28,51.22,51.26,10500.0,51.27,51.28,51.22,51.26,10500.0
2021-07-19 13:45:00,51.24,51.29,51.2,51.24,12835.0,51.24,51.29,51.2,51.24,12835.0
2021-07-19 13:50:00,51.23,51.32,51.19,51.31,10155.0,51.23,51.32,51.19,51.31,10155.0
2021-07-19 13:55:00,51.3,51.34,51.2,51.23,7035.0,51.3,51.34,51.2,51.23,7035.0
2021-07-19 14:00:00,51.27,51.4,51.23,51.36,28480.0,51.27,51.4,51.23,51.36,28480.0
2021-07-19 14:05:00,51.35,51.39,51.24,51.24,13045.0,51.35,51.39,51.24,51.24,13045.0
2021-07-19 14:10:00,51.23,51.34,51.23,51.32,12000.0,51.23,51.34,51.23,51.32,12000.0
2021-07-19 14:15:00,51.33,51.37,51.31,51.37,19610.0,51.33,51.37,51.31,51.37,19610.0
2021-07-19 14:20:00,51.36,51.42,51.33,51.37,12805.0,51.36,51.42,51.33,51.37,12805.0
2021-07-19 14:25:00,51.36,51.41,51.3,51.41,13315.0,51.36,51.41,51.3,51.41,13315.0
2021-07-19 14:30:00,51.38,51.39,51.28,51.28,13295.0,51.38,51.39,51.28,51.28,13295.0
2021-07-19 14:35:00,51.33,51.33,51.23,51.25,31495.0,51.33,51.33,51.23,51.25,31495.0
2021-07-19 14:40:00,51.25,51.28,51.15,51.17,42725.0,51.25,51.28,51.15,51.17,42725.0
2021-07-19 14:45:00,51.2,51.31,51.18,51.31,19380.0,51.2,51.31,51.18,51.31,19380.0
2021-07-19 14:50:00,51.28,51.32,51.24,51.28,30705.0,51.28,51.32,51.24,51.28,30705.0
2021-07-19 14:55:00,51.34,51.39,51.31,51.32,9165.0,51.34,51.39,51.31,51.32,9165.0
2021-07-19 15:00:00,51.32,51.34,51.28,51.34,10200.0,51.32,51.34,51.28,51.34,10200.0
2021-07-19 15:05:00,51.33,51.35,51.28,51.33,12500.0,51.33,51.35,51.28,51.33,12500.0
2021-07-19 15:10:00,51.34,51.36,51.29,51.29,14500.0,51.34,51.36,51.29,51.29,14500.0
2021-07-19 15:15:00,51.28,51.28,51.2,51.23,17000.0,51.28,51.28,51.2,51.23,17000.0
2021-07-19 15:20:00,51.2,51.26,51.18,51.24,29200.0,51.2,51.26,51.18,51.24,29200.0
2021-07-19 15:25:00,51.24,51.32,51.23,51.27,43310.0,51.24,51.32,51.23,51.27,43310.0
2021-07-19 15:30:00,51.27,51.31,51.23,51.23,31865.0,51.27,51.31,51.23,51.23,31865.0
2021-07-19 15:35:00,51.23,51.31,51.22,51.31,19750.0,51.23,51.31,51.22,51.31,19750.0
2021-07-19 15:40:00,51.32,51.38,51.28,51.28,37695.0,51.32,51.38,51.28,51.28,37695.0
2021-07-19 15:45:00,51.29,51.35,51.26,51.33,38770.0,51.29,51.35,51.26,51.33,38770.0
2021-07-19 15:50:00,51.32,51.39,51.25,51.28,125390.0,51.32,51.39,51.25,51.28,125390.0
2021-07-19 15:55:00,51.28,51.38,51.24,51.32,239805.0,51.28,51.38,51.24,51.32,239805.0
2021-07-20 09:30:00,51.9,52.0,51.6,51.78,137860.0,51.9,52.0,51.6,51.78,137860.0
2021-07-20 09:35:00,51.78,52.19,51.6,51.73,80790.0,51.78,52.19,51.6,51.73,80790.0
2021-07-20 09:40:00,51.84,51.89,51.66,51.81,30850.0,51.84,51.89,51.66,51.81,30850.0
2021-07-20 09:45:00,51.84,52.09,51.84,52.04,31730.0,51.84,52.09,51.84,52.04,31730.0
2021-07-20 09:50:00,52.05,52.07,51.84,51.84,13075.0,52.05,52.07,51.84,51.84,13075.0
2021-07-20 09:55:00,51.86,52.02,51.84,51.95,16965.0,51.86,52.02,51.84,51.95,16965.0
2021-07-20 10:00:00,51.97,51.98,51.8,51.8,28075.0,51.97,51.98,51.8,51.8,28075.0
2021-07-20 10:05:00,51.79,51.92,51.73,51.85,21200.0,51.79,51.92,51.73,51.85,21200.0
2021-07-20 10:10:00,51.9,52.04,51.87,51.98,16910.0,51.9,52.04,51.87,51.98,16910.0
2021-07-20 10:15:00,52.03,52.18,52.0,52.18,19385.0,52.03,52.18,52.0,52.18,19385.0
2021-07-20 10:20:00,52.14,52.32,52.14,52.28,27905.0,52.14,52.32,52.14,52.28,27905.0
2021-07-20 10:25:00,52.29,52.31,52.23,52.23,20005.0,52.29,52.31,52.23,52.23,20005.0
2021-07-20 10:30:00,52.2,52.39,52.19,52.37,25700.0,52.2,52.39,52.19,52.37,25700.0
2021-07-20 10:35:00,52.37,52.48,52.34,52.4,20905.0,52.37,52.48,52.34,52.4,20905.0
2021-07-20 10:40:00,52.42,52.49,52.38,52.47,14760.0,52.42,52.49,52.38,52.47,14760.0
2021-07-20 10:45:00,52.51,52.68,52.51,52.58,37210.0,52.51,52.68,52.51,52.58,37210.0
2021-07-20 10:50:00,52.54,52.59,52.5,52.57,12320.0,52.54,52.59,52.5,52.57,12320.0
2021-07-20 10:55:00,52.53,52.53,52.46,52.48,12145.0,52.53,52.53,52.46,52.48,12145.0
2021-07-20 11:00:00,52.49,52.49,52.42,52.46,10630.0,52.49,52.49,52.42,52.46,10630.0
2021-07-20 11:05:00,52.44,52.57,52.43,52.51,22285.0,52.44,52.57,52.43,52.51,22285.0
2021-07-20 11:10:00,52.53,52.66,52.53,52.63,17150.0,52.53,52.66,52.53,52.63,17150.0
2021-07-20 11:15:00,52.62,52.69,52.6,52.68,13995.0,52.62,52.69,52.6,52.68,13995.0
2021-07-20 11:20:00,52.69,52.7,52.64,52.69,13585.0,52.69,52.7,52.64,52.69,13585.0
2021-07-20 11:25:00,52.67,52.71,52.67,52.69,13425.0,52.67,52.71,52.67,52.69,13425.0
2021-07-20 11:30:00,52.69,52.69,52.6,52.63,14090.0,52.69,52.69,52.6,52.63,14090.0
2021-07-20 11:35:00,52.61,52.61,52.54,52.58,12400.0,52.61,52.61,52.54,52.58,12400.0
2021-07-20 11:40:00,52.6,52.68,52.59,52.67,6985.0,52.6,52.68,52.59,52.67,6985.0
2021-07-20 11:45:00,52.71,52.71,52.6,52.63,21070.0,52.71,52.71,52.6,52.63,21070.0
2021-07-20 11:50:00,52.63,52.69,52.63,52.67,7495.0,52.63,52.69,52.63,52.67,7495.0
2021-07-20 11:55:00,52.66,52.69,52.63,52.63,11895.0,52.66,52.69,52.63,52.63,11895.0
2021-07-20 12:00:00,52.62,52.73,52.61,52.73,16010.0,52.62,52.73,52.61,52.73,16010.0
2021-07-20 12:05:00,52.74,52.74,52.65,52.65,16630.0,52.74,52.74,52.65,52.65,16630.0
2021-07-20 12:10:00,52.68,52.71,52.67,52.67,14250.0,52.68,52.71,52.67,52.67,14250.0
2021-07-20 12:15:00,52.72,52.72,52.64,52.66,11250.0,52.72,52.72,52.64,52.66,11250.0
2021-07-20 12:20:00,52.68,52.68,52.51,52.52,11985.0,52.68,52.68,52.51,52.52,11985.0
2021-07-20 12:25:00,52.54,52.64,52.52,52.58,10800.0,52.54,52.64,52.52,52.58,10800.0
2021-07-20 12:30:00,52.58,52.62,52.57,52.61,6500.0,52.58,52.62,52.57,52.61,6500.0
2021-07-20 12:35:00,52.63,52.64,52.6,52.6,33500.0,52.63,52.64,52.6,52.6,33500.0
2021-07-20 12:40:00,52.62,52.65,52.59,52.63,8500.0,52.62,52.65,52.59,52.63,8500.0
2021-07-20 12:45:00,52.65,52.68,52.54,52.54,11315.0,52.65,52.68,52.54,52.54,11315.0
2021-07-20 12:50:00,52.59,52.65,52.59,52.63,12500.0,52.59,52.65,52.59,52.63,12500.0
2021-07-20 12:55:00,52.63,52.66,52.63,52.65,9765.0,52.63,52.66,52.63,52.65,9765.0
2021-07-20 13:00:00,52.61,52.65,52.53,52.53,12500.0,52.61,52.65,52.53,52.53,12500.0
2021-07-20 13:05:00,52.52,52.59,52.52,52.56,6250.0,52.52,52.59,52.52,52.56,6250.0
2021-07-20 13:10:00,52.53,52.61,52.53,52.58,11005.0,52.53,52.61,52.53,52.58,11005.0
2021-07-20 13:15:00,52.59,52.62,52.58,52.59,8000.0,52.59,52.62,52.58,52.59,8000.0
2021-07-20 13:20:00,52.57,52.59,52.55,52.55,7195.0,52.57,52.59,52.55,52.55,7195.0
2021-07-20 13:25:00,52.55,52.56,52.54,52.54,5215.0,52.55,52.56,52.54,52.54,5215.0
2021-07-20 13:30:00,52.51,52.54,52.46,52.48,15375.0,52.51,52.54,52.46,52.48,15375.0
2021-07-20 13:35:00,52.49,52.56,52.47,52.56,8260.0,52.49,52.56,52.47,52.56,8260.0
2021-07-20 13:40:00,52.54,52.55,52.51,52.51,6000.0,52.54,52.55,52.51,52.51,6000.0
2021-07-20 13:45:00,52.5,52.54,52.46,52.54,10485.0,52.5,52.54,52.46,52.54,10485.0
2021-07-20 13:50:00,52.53,52.57,52.53,52.57,7010.0,52.53,52.57,52.53,52.57,7010.0
2021-07-20 13:55:00,52.62,52.62,52.57,52.6,8185.0,52.62,52.62,52.57,52.6,8185.0
2021-07-20 14:00:00,52.62,52.65,52.61,52.62,5500.0,52.62,52.65,52.61,52.62,5500.0
2021-07-20 14:05:00,52.61,52.7,52.6,52.7,13500.0,52.61,52.7,52.6,52.7,13500.0
2021-07-20 14:10:00,52.71,52.72,52.67,52.72,17010.0,52.71,52.72,52.67,52.72,17010.0
2021-07-20 14:15:00,52.69,52.7,52.68,52.68,11500.0,52.69,52.7,52.68,52.68,11500.0
2021-07-20 14:20:00,52.74,52.79,52.72,52.79,20760.0,52.74,52.79,52.72,52.79,20760.0
2021-07-20 14:25:00,52.79,52.98,52.78,52.94,76620.0,52.79,52.98,52.78,52.94,76620.0
2021-07-20 14:30:00,52.94,52.94,52.87,52.87,31050.0,52.94,52.94,52.87,52.87,31050.0
2021-07-20 14:35:00,52.87,52.9,52.83,52.83,11280.0,52.87,52.9,52.83,52.83,11280.0
2021-07-20 14:40:00,52.86,52.86,52.81,52.81,17745.0,52.86,52.86,52.81,52.81,17745.0
2021-07-20 14:45:00,52.82,52.82,52.71,52.77,39205.0,52.82,52.82,52.71,52.77,39205.0
2021-07-20 14:50:00,52.78,52.86,52.78,52.84,16555.0,52.78,52.86,52.78,52.84,16555.0
2021-07-20 14:55:00,52.85,52.89,52.82,52.83,24985.0,52.85,52.89,52.82,52.83,24985.0
2021-07-20 15:00:00,52.84,52.95,52.82,52.94,15845.0,52.84,52.95,52.82,52.94,15845.0
2021-07-20 15:05:00,52.95,52.97,52.9,52.93,14985.0,52.95,52.97,52.9,52.93,14985.0
2021-07-20 15:10:00,52.94,52.97,52.92,52.95,25630.0,52.94,52.97,52.92,52.95,25630.0
2021-07-20 15:15:00,52.96,52.99,52.94,52.97,13445.0,52.96,52.99,52.94,52.97,13445.0
2021-07-20 15:20:00,52.95,52.97,52.9,52.96,16490.0,52.95,52.97,52.9,52.96,16490.0
2021-07-20 15:25:00,52.98,53.03,52.95,52.98,49720.0,52.98,53.03,52.95,52.98,49720.0
2021-07-20 15:30:00,52.98,53.01,52.97,52.99,23510.0,52.98,53.01,52.97,52.99,23510.0
2021-07-20 15:35:00,52.99,53.0,52.94,52.95,23000.0,52.99,53.0,52.94,52.95,23000.0
2021-07-20 15:40:00,52.95,53.0,52.95,52.98,59445.0,52.95,53.0,52.95,52.98,59445.0
2021-07-20 15:45:00,52.97,52.97,52.9,52.94,25425.0,52.97,52.97,52.9,52.94,25425.0
2021-07-20 15:50:00,52.99,53.0,52.86,52.92,91415.0,52.99,53.0,52.86,52.92,91415.0
2021-07-20 15:55:00,52.89,52.9,52.74,52.77,117150.0,52.89,52.9,52.74,52.77,117150.0
2021-07-21 09:30:00,52.84,53.04,52.7,52.83,117835.0,52.84,53.04,52.7,52.83,117835.0
2021-07-21 09:35:00,52.88,52.91,52.7,52.72,25005.0,52.88,52.91,52.7,52.72,25005.0
2021-07-21 09:40:00,52.61,52.64,52.41,52.57,51215.0,52.61,52.64,52.41,52.57,51215.0
2021-07-21 09:45:00,52.63,52.72,52.58,52.68,14045.0,52.63,52.72,52.58,52.68,14045.0
2021-07-21 09:50:00,52.68,53.02,52.68,53.02,18705.0,52.68,53.02,52.68,53.02,18705.0
2021-07-21 09:55:00,53.08,53.2,53.07,53.15,38670.0,53.08,53.2,53.07,53.15,38670.0
2021-07-21 10:00:00,53.19,53.2,52.93,52.95,49535.0,53.19,53.2,52.93,52.95,49535.0
2021-07-21 10:05:00,53.02,53.02,52.79,52.79,19375.0,53.02,53.02,52.79,52.79,19375.0
2021-07-21 10:10:00,52.8,52.8,52.55,52.56,43830.0,52.8,52.8,52.55,52.56,43830.0
2021-07-21 10:15:00,52.58,52.82,52.54,52.8,18500.0,52.58,52.82,52.54,52.8,18500.0
2021-07-21 10:20:00,52.84,52.86,52.75,52.82,26660.0,52.84,52.86,52.75,52.82,26660.0
2021-07-21 10:25:00,52.83,52.87,52.8,52.82,17000.0,52.83,52.87,52.8,52.82,17000.0
2021-07-21 10:30:00,52.8,52.93,52.79,52.89,25150.0,52.8,52.93,52.79,52.89,25150.0
2021-07-21 10:35:00,52.86,52.88,52.81,52.84,16850.0,52.86,52.88,52.81,52.84,16850.0
2021-07-21 10:40:00,52.83,52.94,52.83,52.9,10500.0,52.83,52.94,52.83,52.9,10500.0
2021-07-21 10:45:00,52.91,52.91,52.83,52.87,12500.0,52.91,52.91,52.83,52.87,12500.0
2021-07-21 10:50:00,52.88,52.94,52.84,52.92,19150.0,52.88,52.94,52.84,52.92,19150.0
2021-07-21 10:55:00,52.91,53.03,52.91,53.03,9500.0,52.91,53.03,52.91,53.03,9500.0
2021-07-21 11:00:00,53.02,53.09,53.01,53.01,29820.0,53.02,53.09,53.01,53.01,29820.0
2021-07-21 11:05:00,52.97,53.03,52.89,53.03,13845.0,52.97,53.03,52.89,53.03,13845.0
2021-07-21 11:10:00,53.03,53.07,52.97,53.0,15000.0,53.03,53.07,52.97,53.0,15000.0
2021-07-21 11:15:00,53.0,53.05,52.99,53.04,33235.0,53.0,53.05,52.99,53.04,33235.0
2021-07-21 11:20:00,53.03,53.1,52.99,53.09,19750.0,53.03,53.1,52.99,53.09,19750.0
2021-07-21 11:25:00,53.12,53.19,53.12,53.14,17000.0,53.12,53.19,53.12,53.14,17000.0
2021-07-21 11:30:00,53.14,53.2,53.11,53.14,15815.0,53.14,53.2,53.11,53.14,15815.0
2021-07-21 11:35:00,53.15,53.15,53.08,53.1,8500.0,53.15,53.15,53.08,53.1,8500.0
2021-07-21 11:40:00,53.08,53.12,53.0,53.1,50660.0,53.08,53.12,53.0,53.1,50660.0
2021-07-21 11:45:00,53.1,53.12,53.03,53.1,103250.0,53.1,53.12,53.03,53.1,103250.0
2021-07-21 11:50:00,53.08,53.09,53.0,53.06,18460.0,53.08,53.09,53.0,53.06,18460.0
2021-07-21 11:55:00,53.06,53.11,53.03,53.1,9115.0,53.06,53.11,53.03,53.1,9115.0
2021-07-21 12:00:00,53.08,53.09,53.03,53.05,22555.0,53.08,53.09,53.03,53.05,22555.0
2021-07-21 12:05:00,53.04,53.06,53.01,53.02,12050.0,53.04,53.06,53.01,53.02,12050.0
2021-07-21 12:10:00,53.04,53.07,52.99,53.06,12555.0,53.04,53.07,52.99,53.06,12555.0
2021-07-21 12:15:00,53.08,53.14,53.07,53.07,12120.0,53.08,53.14,53.07,53.07,12120.0
2021-07-21 12:20:00,53.07,53.09,53.04,53.08,13250.0,53.07,53.09,53.04,53.08,13250.0
2021-07-21 12:25:00,53.05,53.08,52.99,53.06,19585.0,53.05,53.08,52.99,53.06,19585.0
2021-07-21 12:30:00,53.08,53.09,53.03,53.05,7250.0,53.08,53.09,53.03,53.05,7250.0
2021-07-21 12:35:00,53.04,53.05,53.01,53.02,14965.0,53.04,53.05,53.01,53.02,14965.0
2021-07-21 12:40:00,53.01,53.03,52.99,52.99,9000.0,53.01,53.03,52.99,52.99,9000.0
2021-07-21 12:45:00,52.97,52.98,52.93,52.95,6000.0,52.97,52.98,52.93,52.95,6000.0
2021-07-21 12:50:00,52.96,52.98,52.93,52.97,7765.0,52.96,52.98,52.93,52.97,7765.0
2021-07-21 12:55:00,52.95,52.96,52.9,52.91,10250.0,52.95,52.96,52.9,52.91,10250.0
2021-07-21 13:00:00,52.9,52.94,52.83,52.89,16220.0,52.9,52.94,52.83,52.89,16220.0
2021-07-21 13:05:00,52.9,52.9,52.85,52.86,11000.0,52.9,52.9,52.85,52.86,11000.0
2021-07-21 13:10:00,52.85,52.88,52.81,52.81,47000.0,52.85,52.88,52.81,52.81,47000.0
2021-07-21 13:15:00,52.84,52.84,52.81,52.84,13830.0,52.84,52.84,52.81,52.84,13830.0
2021-07-21 13:20:00,52.85,52.98,52.85,52.95,14665.0,52.85,52.98,52.85,52.95,14665.0
2021-07-21 13:25:00,52.94,52.98,52.91,52.96,16075.0,52.94,52.98,52.91,52.96,16075.0
2021-07-21 13:30:00,52.94,52.99,52.91,52.91,12625.0,52.94,52.99,52.91,52.91,12625.0
2021-07-21 13:35:00,52.93,52.99,52.93,52.99,9250.0,52.93,52.99,52.93,52.99,9250.0
2021-07-21 13:40:00,52.99,53.03,52.96,53.03,18960.0,52.99,53.03,52.96,53.03,18960.0
2021-07-21 13:45:00,53.02,53.02,52.94,52.99,22655.0,53.02,53.02,52.94,52.99,22655.0
2021-07-21 13:50:00,52.99,53.0,52.91,52.93,18255.0,52.99,53.0,52.91,52.93,18255.0
2021-07-21 13:55:00,52.93,52.93,52.85,52.85,27655.0,52.93,52.93,52.85,52.85,27655.0
2021-07-21 14:00:00,52.85,52.89,52.83,52.84,35455.0,52.85,52.89,52.83,52.84,35455.0
2021-07-21 14:05:00,52.85,52.85,52.77,52.78,52925.0,52.85,52.85,52.77,52.78,52925.0
2021-07-21 14:10:00,52.79,52.84,52.79,52.83,13345.0,52.79,52.84,52.79,52.83,13345.0
2021-07-21 14:15:00,52.82,52.84,52.75,52.76,46320.0,52.82,52.84,52.75,52.76,46320.0
2021-07-21 14:20:00,52.76,52.77,52.72,52.74,15980.0,52.76,52.77,52.72,52.74,15980.0
2021-07-21 14:25:00,52.77,52.83,52.76,52.79,14985.0,52.77,52.83,52.76,52.79,14985.0
2021-07-21 14:30:00,52.78,52.91,52.78,52.88,22805.0,52.78,52.91,52.78,52.88,22805.0
2021-07-21 14:35:00,52.89,52.89,52.72,52.72,38305.0,52.89,52.89,52.72,52.72,38305.0
2021-07-21 14:40:00,52.74,52.81,52.73,52.73,17910.0,52.74,52.81,52.73,52.73,17910.0
2021-07-21 14:45:00,52.75,52.82,52.73,52.82,31445.0,52.75,52.82,52.73,52.82,31445.0
2021-07-21 14:50:00,52.84,52.84,52.75,52.77,35990.0,52.84,52.84,52.75,52.77,35990.0
2021-07-21 14:55:00,52.77,52.8,52.73,52.78,18025.0,52.77,52.8,52.73,52.78,18025.0
2021-07-21 15:00:00,52.77,52.8,52.75,52.8,21165.0,52.77,52.8,52.75,52.8,21165.0
2021-07-21 15:05:00,52.8,52.8,52.77,52.79,12500.0,52.8,52.8,52.77,52.79,12500.0
2021-07-21 15:10:00,52.81,52.87,52.81,52.82,17000.0,52.81,52.87,52.81,52.82,17000.0
2021-07-21 15:15:00,52.85,52.9,52.83,52.87,27540.0,52.85,52.9,52.83,52.87,27540.0
2021-07-21 15:20:00,52.9,52.9,52.82,52.84,12000.0,52.9,52.9,52.82,52.84,12000.0
2021-07-21 15:25:00,52.82,52.85,52.78,52.81,26025.0,52.82,52.85,52.78,52.81,26025.0
2021-07-21 15:30:00,52.8,52.87,52.79,52.85,34280.0,52.8,52.87,52.79,52.85,34280.0
2021-07-21 15:35:00,52.84,52.86,52.77,52.77,34710.0,52.84,52.86,52.77,52.77,34710.0
2021-07-21 15:40:00,52.79,52.84,52.79,52.84,20840.0,52.79,52.84,52.79,52.84,20840.0
2021-07-21 15:45:00,52.84,52.87,52.82,52.83,26825.0,52.84,52.87,52.82,52.83,26825.0
2021-07-21 15:50:00,52.82,52.93,52.77,52.93,74685.0,52.82,52.93,52.77,52.93,74685.0
2021-07-21 15:55:00,52.94,52.97,52.87,52.93,159415.0,52.94,52.97,52.87,52.93,159415.0
2021-07-22 09:30:00,53.25,53.51,53.14,53.51,178150.0,53.25,53.51,53.14,53.51,178150.0
2021-07-22 09:35:00,53.48,53.7,53.47,53.51,23115.0,53.48,53.7,53.47,53.51,23115.0
2021-07-22 09:40:00,53.43,53.64,53.41,53.56,17860.0,53.43,53.64,53.41,53.56,17860.0
2021-07-22 09:45:00,53.57,53.6,53.42,53.44,58745.0,53.57,53.6,53.42,53.44,58745.0
2021-07-22 09:50:00,53.43,53.43,53.29,53.36,19680.0,53.43,53.43,53.29,53.36,19680.0
2021-07-22 09:55:00,53.4,53.48,53.37,53.39,56475.0,53.4,53.48,53.37,53.39,56475.0
2021-07-22 10:00:00,53.43,53.53,53.39,53.49,33600.0,53.43,53.53,53.39,53.49,33600.0
2021-07-22 10:05:00,53.49,53.77,53.44,53.77,78540.0,53.49,53.77,53.44,53.77,78540.0
2021-07-22 10:10:00,53.74,53.89,53.74,53.84,36465.0,53.74,53.89,53.74,53.84,36465.0
2021-07-22 10:15:00,53.84,53.84,53.75,53.8,62990.0,53.84,53.84,53.75,53.8,62990.0
2021-07-22 10:20:00,53.74,53.76,53.65,53.68,19100.0,53.74,53.76,53.65,53.68,19100.0
2021-07-22 10:25:00,53.67,53.82,53.64,53.82,40300.0,53.67,53.82,53.64,53.82,40300.0
2021-07-22 10:30:00,53.83,53.93,53.83,53.88,27240.0,53.83,53.93,53.83,53.88,27240.0
2021-07-22 10:35:00,53.9,54.05,53.89,54.04,81505.0,53.9,54.05,53.89,54.04,81505.0
2021-07-22 10:40:00,54.05,54.14,54.02,54.04,24430.0,54.05,54.14,54.02,54.04,24430.0
2021-07-22 10:45:00,54.02,54.08,53.98,54.01,30630.0,54.02,54.08,53.98,54.01,30630.0
2021-07-22 10:50:00,54.0,54.0,53.87,53.94,26775.0,54.0,54.0,53.87,53.94,26775.0
2021-07-22 10:55:00,53.94,53.94,53.88,53.88,9000.0,53.94,53.94,53.88,53.88,9000.0
2021-07-22 11:00:00,53.83,53.93,53.81,53.9,33835.0,53.83,53.93,53.81,53.9,33835.0
2021-07-22 11:05:00,53.87,53.87,53.81,53.82,28190.0,53.87,53.87,53.81,53.82,28190.0
2021-07-22 11:10:00,53.85,53.92,53.85,53.9,17390.0,53.85,53.92,53.85,53.9,17390.0
2021-07-22 11:15:00,53.9,53.97,53.9,53.94,22775.0,53.9,53.97,53.9,53.94,22775.0
2021-07-22 11:20:00,53.94,53.94,53.9,53.93,16745.0,53.94,53.94,53.9,53.93,16745.0
2021-07-22 11:25:00,53.91,53.98,53.87,53.94,17475.0,53.91,53.98,53.87,53.94,17475.0
2021-07-22 11:30:00,53.95,53.95,53.81,53.87,29650.0,53.95,53.95,53.81,53.87,29650.0
2021-07-22 11:35:00,53.88,53.9,53.86,53.9,60140.0,53.88,53.9,53.86,53.9,60140.0
2021-07-22 11:40:00,53.91,54.05,53.9,54.05,34680.0,53.91,54.05,53.9,54.05,34680.0
2021-07-22 11:45:00,54.05,54.1,54.0,54.03,18105.0,54.05,54.1,54.0,54.03,18105.0
2021-07-22 11:50:00,54.05,54.08,54.0,54.06,17575.0,54.05,54.08,54.0,54.06,17575.0
2021-07-22 11:55:00,54.06,54.14,54.04,54.14,23600.0,54.06,54.14,54.04,54.14,23600.0
2021-07-22 12:00:00,54.15,54.19,54.02,54.02,16730.0,54.15,54.19,54.02,54.02,16730.0
2021-07-22 12:05:00,54.0,54.0,53.88,53.88,24500.0,54.0,54.0,53.88,53.88,24500.0
2021-07-22 12:10:00,53.88,54.0,53.88,53.95,21855.0,53.88,54.0,53.88,53.95,21855.0
2021-07-22 12:15:00,53.95,53.95,53.9,53.9,11655.0,53.95,53.95,53.9,53.9,11655.0
2021-07-22 12:20:00,53.89,53.92,53.85,53.89,13230.0,53.89,53.92,53.85,53.89,13230.0
2021-07-22 12:25:00,53.92,53.95,53.92,53.93,9040.0,53.92,53.95,53.92,53.93,9040.0
2021-07-22 12:30:00,53.92,53.97,53.91,53.94,17180.0,53.92,53.97,53.91,53.94,17180.0
2021-07-22 12:35:00,53.93,53.95,53.89,53.89,21055.0,53.93,53.95,53.89,53.89,21055.0
2021-07-22 12:40:00,53.9,53.94,53.88,53.88,10730.0,53.9,53.94,53.88,53.88,10730.0
2021-07-22 12:45:00,53.9,53.91,53.87,53.9,13505.0,53.9,53.91,53.87,53.9,13505.0
2021-07-22 12:50:00,53.89,54.05,53.89,54.01,35410.0,53.89,54.05,53.89,54.01,35410.0
2021-07-22 12:55:00,53.95,53.99,53.91,53.99,6625.0,53.95,53.99,53.91,53.99,6625.0
2021-07-22 13:00:00,53.98,54.08,53.96,54.03,10425.0,53.98,54.08,53.96,54.03,10425.0
2021-07-22 13:05:00,54.01,54.04,53.98,53.99,22285.0,54.01,54.04,53.98,53.99,22285.0
2021-07-22 13:10:00,53.99,54.01,53.97,54.0,22500.0,53.99,54.01,53.97,54.0,22500.0
2021-07-22 13:15:00,53.98,54.08,53.98,54.06,17020.0,53.98,54.08,53.98,54.06,17020.0
2021-07-22 13:20:00,54.06,54.18,54.05,54.16,35040.0,54.06,54.18,54.05,54.16,35040.0
2021-07-22 13:25:00,54.16,54.22,54.13,54.19,48505.0,54.16,54.22,54.13,54.19,48505.0
2021-07-22 13:30:00,54.19,54.23,54.19,54.2,26145.0,54.19,54.23,54.19,54.2,26145.0
2021-07-22 13:35:00,54.19,54.19,54.13,54.13,8500.0,54.19,54.19,54.13,54.13,8500.0
2021-07-22 13:40:00,54.13,54.13,54.08,54.1,13330.0,54.13,54.13,54.08,54.1,13330.0
2021-07-22 13:45:00,54.07,54.1,54.03,54.05,29250.0,54.07,54.1,54.03,54.05,29250.0
2021-07-22 13:50:00,54.03,54.04,53.98,54.01,44375.0,54.03,54.04,53.98,54.01,44375.0
2021-07-22 13:55:00,54.02,54.03,53.99,54.01,10100.0,54.02,54.03,53.99,54.01,10100.0
2021-07-22 14:00:00,54.01,54.13,54.0,54.13,29845.0,54.01,54.13,54.0,54.13,29845.0
2021-07-22 14:05:00,54.1,54.13,54.06,54.07,26850.0,54.1,54.13,54.06,54.07,26850.0
2021-07-22 14:10:00,54.08,54.16,54.07,54.15,6500.0,54.08,54.16,54.07,54.15,6500.0
2021-07-22 14:15:00,54.17,54.2,54.14,54.18,17415.0,54.17,54.2,54.14,54.18,17415.0
2021-07-22 14:20:00,54.18,54.19,54.14,54.14,14625.0,54.18,54.19,54.14,54.14,14625.0
2021-07-22 14:25:00,54.12,54.17,54.1,54.16,23500.0,54.12,54.17,54.1,54.16,23500.0
2021-07-22 14:30:00,54.15,54.16,54.09,54.11,67965.0,54.15,54.16,54.09,54.11,67965.0
2021-07-22 14:35:00,54.1,54.11,54.07,54.11,24025.0,54.1,54.11,54.07,54.11,24025.0
2021-07-22 14:40:00,54.1,54.13,54.09,54.1,9870.0,54.1,54.13,54.09,54.1,9870.0
2021-07-22 14:45:00,54.12,54.13,54.03,54.04,31650.0,54.12,54.13,54.03,54.04,31650.0
2021-07-22 14:50:00,54.05,54.07,54.03,54.07,4050.0,54.05,54.07,54.03,54.07,4050.0
2021-07-22 14:55:00,54.08,54.11,54.06,54.11,20185.0,54.08,54.11,54.06,54.11,20185.0
2021-07-22 15:00:00,54.11,54.18,54.08,54.17,28130.0,54.11,54.18,54.08,54.17,28130.0
2021-07-22 15:05:00,54.17,54.29,54.16,54.26,27080.0,54.17,54.29,54.16,54.26,27080.0
2021-07-22 15:10:00,54.25,54.25,54.22,54.23,13500.0,54.25,54.25,54.22,54.23,13500.0
2021-07-22 15:15:00,54.23,54.23,54.19,54.19,12000.0,54.23,54.23,54.19,54.19,12000.0
2021-07-22 15:20:00,54.18,54.19,54.15,54.17,22265.0,54.18,54.19,54.15,54.17,22265.0
2021-07-22 15:25:00,54.19,54.24,54.19,54.24,16800.0,54.19,54.24,54.19,54.24,16800.0
2021-07-22 15:30:00,54.23,54.24,54.16,54.17,52870.0,54.23,54.24,54.16,54.17,52870.0
2021-07-22 15:35:00,54.17,54.18,54.12,54.13,23795.0,54.17,54.18,54.12,54.13,23795.0
2021-07-22 15:40:00,54.13,54.19,54.12,54.17,55300.0,54.13,54.19,54.12,54.17,55300.0
2021-07-22 15:45:00,54.17,54.2,54.17,54.18,34735.0,54.17,54.2,54.17,54.18,34735.0
2021-07-22 15:50:00,54.18,54.25,54.17,54.23,72485.0,54.18,54.25,54.17,54.23,72485.0
2021-07-22 15:55:00,54.21,54.21,54.13,54.16,116035.0,54.21,54.21,54.13,54.16,116035.0
2021-07-23 09:30:00,54.16,54.2,53.72,53.89,137705.0,54.16,54.2,53.72,53.89,137705.0
2021-07-23 09:35:00,53.76,54.03,53.76,53.91,66690.0,53.76,54.03,53.76,53.91,66690.0
2021-07-23 09:40:00,53.91,54.05,53.88,53.95,29905.0,53.91,54.05,53.88,53.95,29905.0
2021-07-23 09:45:00,53.97,54.2,53.9,54.17,60140.0,53.97,54.2,53.9,54.17,60140.0
2021-07-23 09:50:00,54.22,54.35,54.19,54.35,46410.0,54.22,54.35,54.19,54.35,46410.0
2021-07-23 09:55:00,54.35,54.61,54.35,54.6,76805.0,54.35,54.61,54.35,54.6,76805.0
2021-07-23 10:00:00,54.57,54.61,54.42,54.46,65925.0,54.57,54.61,54.42,54.46,65925.0
2021-07-23 10:05:00,54.42,54.54,54.41,54.44,35540.0,54.42,54.54,54.41,54.44,35540.0
2021-07-23 10:10:00,54.47,54.64,54.42,54.64,24180.0,54.47,54.64,54.42,54.64,24180.0
2021-07-23 10:15:00,54.64,54.69,54.52,54.53,19000.0,54.64,54.69,54.52,54.53,19000.0
2021-07-23 10:20:00,54.55,54.61,54.46,54.59,37575.0,54.55,54.61,54.46,54.59,37575.0
2021-07-23 10:25:00,54.57,54.63,54.52,54.58,23275.0,54.57,54.63,54.52,54.58,23275.0
2021-07-23 10:30:00,54.54,54.65,54.54,54.56,37630.0,54.54,54.65,54.54,54.56,37630.0
2021-07-23 10:35:00,54.56,54.59,54.47,54.59,18200.0,54.56,54.59,54.47,54.59,18200.0
2021-07-23 10:40:00,54.56,54.58,54.38,54.42,28640.0,54.56,54.58,54.38,54.42,28640.0
2021-07-23 10:45:00,54.42,54.44,54.39,54.4,14375.0,54.42,54.44,54.39,54.4,14375.0
2021-07-23 10:50:00,54.4,54.59,54.4,54.59,13340.0,54.4,54.59,54.4,54.59,13340.0
2021-07-23 10:55:00,54.59,54.61,54.5,54.52,14905.0,54.59,54.61,54.5,54.52,14905.0
2021-07-23 11:00:00,54.54,54.62,54.5,54.61,8000.0,54.54,54.62,54.5,54.61,8000.0
2021-07-23 11:05:00,54.63,54.7,54.59,54.7,13965.0,54.63,54.7,54.59,54.7,13965.0
2021-07-23 11:10:00,54.74,54.8,54.73,54.79,37005.0,54.74,54.8,54.73,54.79,37005.0
2021-07-23 11:15:00,54.82,54.91,54.82,54.9,15525.0,54.82,54.91,54.82,54.9,15525.0
2021-07-23 11:20:00,54.9,54.92,54.87,54.89,10620.0,54.9,54.92,54.87,54.89,10620.0
2021-07-23 11:25:00,54.89,54.94,54.86,54.88,20150.0,54.89,54.94,54.86,54.88,20150.0
2021-07-23 11:30:00,54.88,54.92,54.84,54.87,50960.0,54.88,54.92,54.84,54.87,50960.0
2021-07-23 11:35:00,54.88,54.93,54.88,54.91,6745.0,54.88,54.93,54.88,54.91,6745.0
2021-07-23 11:40:00,54.89,54.97,54.85,54.97,26665.0,54.89,54.97,54.85,54.97,26665.0
2021-07-23 11:45:00,54.95,54.95,54.91,54.93,25910.0,54.95,54.95,54.91,54.93,25910.0
2021-07-23 11:50:00,54.93,55.02,54.93,54.98,29360.0,54.93,55.02,54.93,54.98,29360.0
2021-07-23 11:55:00,54.98,55.05,54.93,55.0,36805.0,54.98,55.05,54.93,55.0,36805.0
2021-07-23 12:00:00,55.01,55.01,54.8,54.83,79640.0,55.01,55.01,54.8,54.83,79640.0
2021-07-23 12:05:00,54.83,54.97,54.82,54.96,80645.0,54.83,54.97,54.82,54.96,80645.0
2021-07-23 12:10:00,54.94,54.95,54.81,54.81,21205.0,54.94,54.95,54.81,54.81,21205.0
2021-07-23 12:15:00,54.84,54.85,54.8,54.8,20870.0,54.84,54.85,54.8,54.8,20870.0
2021-07-23 12:20:00,54.81,54.84,54.76,54.81,21800.0,54.81,54.84,54.76,54.81,21800.0
2021-07-23 12:25:00,54.82,54.82,54.77,54.77,10050.0,54.82,54.82,54.77,54.77,10050.0
2021-07-23 12:30:00,54.79,54.87,54.77,54.84,117040.0,54.79,54.87,54.77,54.84,117040.0
2021-07-23 12:35:00,54.85,54.93,54.84,54.9,37270.0,54.85,54.93,54.84,54.9,37270.0
2021-07-23 12:40:00,54.9,54.91,54.86,54.87,21930.0,54.9,54.91,54.86,54.87,21930.0
2021-07-23 12:45:00,54.88,54.92,54.87,54.92,10475.0,54.88,54.92,54.87,54.92,10475.0
2021-07-23 12:50:00,54.94,54.94,54.86,54.88,6100.0,54.94,54.94,54.86,54.88,6100.0
2021-07-23 12:55:00,54.86,54.94,54.86,54.91,14565.0,54.86,54.94,54.86,54.91,14565.0
2021-07-23 13:00:00,54.93,54.94,54.91,54.93,7350.0,54.93,54.94,54.91,54.93,7350.0
2021-07-23 13:05:00,54.91,54.96,54.91,54.93,7050.0,54.91,54.96,54.91,54.93,7050.0
2021-07-23 13:10:00,54.97,54.99,54.94,54.95,11025.0,54.97,54.99,54.94,54.95,11025.0
2021-07-23 13:15:00,54.99,55.05,54.97,54.99,23750.0,54.99,55.05,54.97,54.99,23750.0
2021-07-23 13:20:00,55.02,55.04,55.01,55.03,11065.0,55.02,55.04,55.01,55.03,11065.0
2021-07-23 13:25:00,55.05,55.06,55.01,55.01,18735.0,55.05,55.06,55.01,55.01,18735.0
2021-07-23 13:30:00,55.03,55.03,55.01,55.02,11525.0,55.03,55.03,55.01,55.02,11525.0
2021-07-23 13:35:00,55.01,55.04,54.98,55.02,42215.0,55.01,55.04,54.98,55.02,42215.0
2021-07-23 13:40:00,55.03,55.03,54.89,54.9,15000.0,55.03,55.03,54.89,54.9,15000.0
2021-07-23 13:45:00,54.89,54.91,54.81,54.85,41385.0,54.89,54.91,54.81,54.85,41385.0
2021-07-23 13:50:00,54.83,54.88,54.75,54.77,34675.0,54.83,54.88,54.75,54.77,34675.0
2021-07-23 13:55:00,54.75,54.76,54.66,54.67,51180.0,54.75,54.76,54.66,54.67,51180.0
2021-07-23 14:00:00,54.68,54.81,54.67,54.81,53940.0,54.68,54.81,54.67,54.81,53940.0
2021-07-23 14:05:00,54.81,54.81,54.77,54.79,16180.0,54.81,54.81,54.77,54.79,16180.0
2021-07-23 14:10:00,54.83,54.91,54.81,54.85,21190.0,54.83,54.91,54.81,54.85,21190.0
2021-07-23 14:15:00,54.86,54.92,54.85,54.89,23785.0,54.86,54.92,54.85,54.89,23785.0
2021-07-23 14:20:00,54.91,54.91,54.86,54.89,10280.0,54.91,54.91,54.86,54.89,10280.0
2021-07-23 14:25:00,54.88,54.92,54.88,54.91,7835.0,54.88,54.92,54.88,54.91,7835.0
2021-07-23 14:30:00,54.89,54.93,54.85,54.86,6830.0,54.89,54.93,54.85,54.86,6830.0
2021-07-23 14:35:00,54.87,54.91,54.84,54.91,8115.0,54.87,54.91,54.84,54.91,8115.0
2021-07-23 14:40:00,54.91,54.91,54.85,54.86,13610.0,54.91,54.91,54.85,54.86,13610.0
2021-07-23 14:45:00,54.88,54.93,54.84,54.92,18000.0,54.88,54.93,54.84,54.92,18000.0
2021-07-23 14:50:00,54.92,54.93,54.9,54.93,14025.0,54.92,54.93,54.9,54.93,14025.0
2021-07-23 14:55:00,54.94,54.97,54.92,54.96,11750.0,54.94,54.97,54.92,54.96,11750.0
2021-07-23 15:00:00,54.94,54.94,54.87,54.9,11600.0,54.94,54.94,54.87,54.9,11600.0
2021-07-23 15:05:00,54.88,54.91,54.86,54.9,7875.0,54.88,54.91,54.86,54.9,7875.0
2021-07-23 15:10:00,54.9,54.9,54.84,54.89,7730.0,54.9,54.9,54.84,54.89,7730.0
2021-07-23 15:15:00,54.87,54.89,54.83,54.86,10000.0,54.87,54.89,54.83,54.86,10000.0
2021-07-23 15:20:00,54.87,54.93,54.82,54.93,16175.0,54.87,54.93,54.82,54.93,16175.0
2021-07-23 15:25:00,54.9,54.92,54.88,54.91,11430.0,54.9,54.92,54.88,54.91,11430.0
2021-07-23 15:30:00,54.91,54.95,54.89,54.95,13590.0,54.91,54.95,54.89,54.95,13590.0
2021-07-23 15:35:00,54.98,55.08,54.96,55.05,29605.0,54.98,55.08,54.96,55.05,29605.0
2021-07-23 15:40:00,55.05,55.09,55.04,55.06,21195.0,55.05,55.09,55.04,55.06,21195.0
2021-07-23 15:45:00,55.06,55.1,55.05,55.1,23685.0,55.06,55.1,55.05,55.1,23685.0
2021-07-23 15:50:00,55.14,55.22,55.12,55.21,83145.0,55.14,55.22,55.12,55.21,83145.0
2021-07-23 15:55:00,55.19,55.21,55.08,55.12,146700.0,55.19,55.21,55.08,55.12,146700.0
2021-07-26 09:30:00,55.32,55.4,54.7,54.77,133580.0,55.32,55.4,54.7,54.77,133580.0
2021-07-26 09:35:00,54.67,54.76,54.51,54.57,48175.0,54.67,54.76,54.51,54.57,48175.0
2021-07-26 09:40:00,54.52,54.69,54.5,54.59,34085.0,54.52,54.69,54.5,54.59,34085.0
2021-07-26 09:45:00,54.62,54.91,54.54,54.91,34220.0,54.62,54.91,54.54,54.91,34220.0
2021-07-26 09:50:00,54.95,55.12,54.88,55.07,20430.0,54.95,55.12,54.88,55.07,20430.0
2021-07-26 09:55:00,55.05,55.07,54.96,54.97,15415.0,55.05,55.07,54.96,54.97,15415.0
2021-07-26 10:00:00,55.0,55.03,54.89,54.89,22445.0,55.0,55.03,54.89,54.89,22445.0
2021-07-26 10:05:00,54.88,54.99,54.81,54.88,63940.0,54.88,54.99,54.81,54.88,63940.0
2021-07-26 10:10:00,54.87,54.87,54.72,54.74,28055.0,54.87,54.87,54.72,54.74,28055.0
2021-07-26 10:15:00,54.75,54.8,54.68,54.8,21515.0,54.75,54.8,54.68,54.8,21515.0
2021-07-26 10:20:00,54.83,54.92,54.78,54.92,23500.0,54.83,54.92,54.78,54.92,23500.0
2021-07-26 10:25:00,54.92,54.98,54.84,54.84,13845.0,54.92,54.98,54.84,54.84,13845.0
2021-07-26 10:30:00,54.85,54.9,54.8,54.9,11170.0,54.85,54.9,54.8,54.9,11170.0
2021-07-26 10:35:00,54.89,54.93,54.85,54.89,9250.0,54.89,54.93,54.85,54.89,9250.0
2021-07-26 10:40:00,54.96,54.97,54.8,54.8,10500.0,54.96,54.97,54.8,54.8,10500.0
2021-07-26 10:45:00,54.79,54.79,54.71,54.78,20920.0,54.79,54.79,54.71,54.78,20920.0
2021-07-26 10:50:00,54.79,54.83,54.78,54.81,14750.0,54.79,54.83,54.78,54.81,14750.0
2021-07-26 10:55:00,54.85,54.96,54.77,54.81,16250.0,54.85,54.96,54.77,54.81,16250.0
2021-07-26 11:00:00,54.86,54.86,54.76,54.79,5500.0,54.86,54.86,54.76,54.79,5500.0
2021-07-26 11:05:00,54.74,54.75,54.6,54.62,25645.0,54.74,54.75,54.6,54.62,25645.0
2021-07-26 11:10:00,54.66,54.7,54.6,54.67,18840.0,54.66,54.7,54.6,54.67,18840.0
2021-07-26 11:15:00,54.68,54.76,54.65,54.76,15880.0,54.68,54.76,54.65,54.76,15880.0
2021-07-26 11:20:00,54.72,54.75,54.7,54.72,8090.0,54.72,54.75,54.7,54.72,8090.0
2021-07-26 11:25:00,54.67,54.7,54.63,54.65,10250.0,54.67,54.7,54.63,54.65,10250.0
2021-07-26 11:30:00,54.65,54.7,54.64,54.69,10535.0,54.65,54.7,54.64,54.69,10535.0
2021-07-26 11:35:00,54.7,54.76,54.68,54.76,13000.0,54.7,54.76,54.68,54.76,13000.0
2021-07-26 11:40:00,54.81,55.05,54.81,54.93,32770.0,54.81,55.05,54.81,54.93,32770.0
2021-07-26 11:45:00,54.95,54.99,54.92,54.95,18525.0,54.95,54.99,54.92,54.95,18525.0
2021-07-26 11:50:00,54.92,54.92,54.81,54.84,8690.0,54.92,54.92,54.81,54.84,8690.0
2021-07-26 11:55:00,54.89,54.97,54.89,54.97,22785.0,54.89,54.97,54.89,54.97,22785.0
2021-07-26 12:00:00,54.99,54.99,54.89,54.94,22490.0,54.99,54.99,54.89,54.94,22490.0
2021-07-26 12:05:00,54.98,55.01,54.94,54.99,8885.0,54.98,55.01,54.94,54.99,8885.0
2021-07-26 12:10:00,54.97,54.98,54.92,54.95,13350.0,54.97,54.98,54.92,54.95,13350.0
2021-07-26 12:15:00,54.97,54.97,54.91,54.91,4990.0,54.97,54.97,54.91,54.91,4990.0
2021-07-26 12:20:00,54.82,54.9,54.8,54.9,8500.0,54.82,54.9,54.8,54.9,8500.0
2021-07-26 12:25:00,54.9,54.96,54.88,54.88,22040.0,54.9,54.96,54.88,54.88,22040.0
2021-07-26 12:30:00,54.87,54.87,54.8,54.8,5500.0,54.87,54.87,54.8,54.8,5500.0
2021-07-26 12:35:00,54.79,54.8,54.65,54.71,42020.0,54.79,54.8,54.65,54.71,42020.0
2021-07-26 12:40:00,54.69,54.71,54.66,54.67,11325.0,54.69,54.71,54.66,54.67,11325.0
2021-07-26 12:45:00,54.67,54.69,54.62,54.68,34410.0,54.67,54.69,54.62,54.68,34410.0
2021-07-26 12:50:00,54.68,54.68,54.63,54.68,8520.0,54.68,54.68,54.63,54.68,8520.0
2021-07-26 12:55:00,54.66,54.7,54.66,54.67,4500.0,54.66,54.7,54.66,54.67,4500.0
2021-07-26 13:00:00,54.67,54.67,54.63,54.63,9500.0,54.67,54.67,54.63,54.63,9500.0
2021-07-26 13:05:00,54.64,54.69,54.64,54.68,14605.0,54.64,54.69,54.64,54.68,14605.0
2021-07-26 13:10:00,54.69,54.71,54.65,54.7,22025.0,54.69,54.71,54.65,54.7,22025.0
2021-07-26 13:15:00,54.7,54.75,54.68,54.74,7500.0,54.7,54.75,54.68,54.74,7500.0
2021-07-26 13:20:00,54.74,54.77,54.73,54.76,9250.0,54.74,54.77,54.73,54.76,9250.0
2021-07-26 13:25:00,54.75,54.78,54.74,54.78,8400.0,54.75,54.78,54.74,54.78,8400.0
2021-07-26 13:30:00,54.78,54.78,54.72,54.74,5490.0,54.78,54.78,54.72,54.74,5490.0
2021-07-26 13:35:00,54.77,54.78,54.74,54.76,18815.0,54.77,54.78,54.74,54.76,18815.0
2021-07-26 13:40:00,54.77,54.78,54.76,54.78,7245.0,54.77,54.78,54.76,54.78,7245.0
2021-07-26 13:45:00,54.79,54.79,54.74,54.79,7940.0,54.79,54.79,54.74,54.79,7940.0
2021-07-26 13:50:00,54.77,54.78,54.73,54.73,9500.0,54.77,54.78,54.73,54.73,9500.0
2021-07-26 13:55:00,54.71,54.82,54.71,54.77,35345.0,54.71,54.82,54.71,54.77,35345.0
2021-07-26 14:00:00,54.77,54.8,54.74,54.75,16300.0,54.77,54.8,54.74,54.75,16300.0
2021-07-26 14:05:00,54.78,54.81,54.76,54.77,9635.0,54.78,54.81,54.76,54.77,9635.0
2021-07-26 14:10:00,54.81,54.81,54.76,54.76,14315.0,54.81,54.81,54.76,54.76,14315.0
2021-07-26 14:15:00,54.75,54.75,54.63,54.7,28450.0,54.75,54.75,54.63,54.7,28450.0
2021-07-26 14:20:00,54.68,54.74,54.66,54.69,15500.0,54.68,54.74,54.66,54.69,15500.0
2021-07-26 14:25:00,54.66,54.72,54.65,54.65,21885.0,54.66,54.72,54.65,54.65,21885.0
2021-07-26 14:30:00,54.68,54.69,54.64,54.64,20230.0,54.68,54.69,54.64,54.64,20230.0
2021-07-26 14:35:00,54.64,54.64,54.58,54.61,22205.0,54.64,54.64,54.58,54.61,22205.0
2021-07-26 14:40:00,54.59,54.63,54.58,54.62,21025.0,54.59,54.63,54.58,54.62,21025.0
2021-07-26 14:45:00,54.61,54.63,54.57,54.61,29055.0,54.61,54.63,54.57,54.61,29055.0
2021-07-26 14:50:00,54.63,54.63,54.5,54.51,24720.0,54.63,54.63,54.5,54.51,24720.0
2021-07-26 14:55:00,54.53,54.58,54.5,54.53,22545.0,54.53,54.58,54.5,54.53,22545.0
2021-07-26 15:00:00,54.57,54.57,54.5,54.57,21785.0,54.57,54.57,54.5,54.57,21785.0
2021-07-26 15:05:00,54.53,54.55,54.5,54.51,15260.0,54.53,54.55,54.5,54.51,15260.0
2021-07-26 15:10:00,54.55,54.57,54.53,54.54,15240.0,54.55,54.57,54.53,54.54,15240.0
2021-07-26 15:15:00,54.52,54.56,54.51,54.52,17050.0,54.52,54.56,54.51,54.52,17050.0
2021-07-26 15:20:00,54.54,54.57,54.53,54.53,32985.0,54.54,54.57,54.53,54.53,32985.0
2021-07-26 15:25:00,54.52,54.62,54.52,54.62,18290.0,54.52,54.62,54.52,54.62,18290.0
2021-07-26 15:30:00,54.62,54.64,54.56,54.58,33425.0,54.62,54.64,54.56,54.58,33425.0
2021-07-26 15:35:00,54.59,54.61,54.56,54.61,30695.0,54.59,54.61,54.56,54.61,30695.0
2021-07-26 15:40:00,54.59,54.6,54.56,54.59,16930.0,54.59,54.6,54.56,54.59,16930.0
2021-07-26 15:45:00,54.57,54.59,54.49,54.5,41975.0,54.57,54.59,54.49,54.5,41975.0
2021-07-26 15:50:00,54.51,54.55,54.47,54.55,73130.0,54.51,54.55,54.47,54.55,73130.0
2021-07-26 15:55:00,54.54,54.54,54.43,54.48,134785.0,54.54,54.54,54.43,54.48,134785.0
2021-07-27 09:30:00,54.48,54.68,54.48,54.49,64635.0,54.48,54.68,54.48,54.49,64635.0
2021-07-27 09:35:00,54.51,54.65,54.44,54.64,10455.0,54.51,54.65,54.44,54.64,10455.0
2021-07-27 09:40:00,54.54,54.68,54.5,54.5,12055.0,54.54,54.68,54.5,54.5,12055.0
2021-07-27 09:45:00,54.51,54.65,54.5,54.55,11560.0,54.51,54.65,54.5,54.55,11560.0
2021-07-27 09:50:00,54.51,54.54,54.4,54.41,72375.0,54.51,54.54,54.4,54.41,72375.0
2021-07-27 09:55:00,54.47,54.56,54.45,54.49,21140.0,54.47,54.56,54.45,54.49,21140.0
2021-07-27 10:00:00,54.5,54.66,54.47,54.51,65225.0,54.5,54.66,54.47,54.51,65225.0
2021-07-27 10:05:00,54.51,54.51,54.46,54.49,9670.0,54.51,54.51,54.46,54.49,9670.0
2021-07-27 10:10:00,54.45,54.45,53.97,53.99,62100.0,54.45,54.45,53.97,53.99,62100.0
2021-07-27 10:15:00,54.0,54.18,53.98,54.17,33240.0,54.0,54.18,53.98,54.17,33240.0
2021-07-27 10:20:00,54.18,54.34,54.09,54.21,35020.0,54.18,54.34,54.09,54.21,35020.0
2021-07-27 10:25:00,54.23,54.33,54.23,54.3,22000.0,54.23,54.33,54.23,54.3,22000.0
2021-07-27 10:30:00,54.29,54.29,54.09,54.12,22960.0,54.29,54.29,54.09,54.12,22960.0
2021-07-27 10:35:00,54.13,54.18,54.08,54.08,28125.0,54.13,54.18,54.08,54.08,28125.0
2021-07-27 10:40:00,54.0,54.0,53.8,53.8,37600.0,54.0,54.0,53.8,53.8,37600.0
2021-07-27 10:45:00,53.87,53.96,53.82,53.88,13500.0,53.87,53.96,53.82,53.88,13500.0
2021-07-27 10:50:00,53.89,53.92,53.73,53.73,25960.0,53.89,53.92,53.73,53.73,25960.0
2021-07-27 10:55:00,53.7,53.9,53.6,53.9,31980.0,53.7,53.9,53.6,53.9,31980.0
2021-07-27 11:00:00,53.9,53.99,53.9,53.96,16610.0,53.9,53.99,53.9,53.96,16610.0
2021-07-27 11:05:00,53.96,54.01,53.88,53.91,24565.0,53.96,54.01,53.88,53.91,24565.0
2021-07-27 11:10:00,53.88,53.91,53.79,53.79,17455.0,53.88,53.91,53.79,53.79,17455.0
2021-07-27 11:15:00,53.79,53.79,53.43,53.47,68860.0,53.79,53.79,53.43,53.47,68860.0
2021-07-27 11:20:00,53.44,53.56,53.43,53.54,34195.0,53.44,53.56,53.43,53.54,34195.0
2021-07-27 11:25:00,53.53,53.64,53.48,53.63,33350.0,53.53,53.64,53.48,53.63,33350.0
2021-07-27 11:30:00,53.6,53.61,53.43,53.48,22960.0,53.6,53.61,53.43,53.48,22960.0
2021-07-27 11:35:00,53.44,53.52,53.34,53.51,27650.0,53.44,53.52,53.34,53.51,27650.0
2021-07-27 11:40:00,53.6,53.64,53.45,53.64,16610.0,53.6,53.64,53.45,53.64,16610.0
2021-07-27 11:45:00,53.73,53.78,53.73,53.75,12145.0,53.73,53.78,53.73,53.75,12145.0
2021-07-27 11:50:00,53.77,53.88,53.75,53.88,31250.0,53.77,53.88,53.75,53.88,31250.0
2021-07-27 11:55:00,53.89,53.89,53.77,53.81,17210.0,53.89,53.89,53.77,53.81,17210.0
2021-07-27 12:00:00,53.77,53.77,53.62,53.66,17120.0,53.77,53.77,53.62,53.66,17120.0
2021-07-27 12:05:00,53.65,53.77,53.64,53.77,9950.0,53.65,53.77,53.64,53.77,9950.0
2021-07-27 12:10:00,53.79,53.82,53.73,53.78,13915.0,53.79,53.82,53.73,53.78,13915.0
2021-07-27 12:15:00,53.78,53.91,53.78,53.91,11970.0,53.78,53.91,53.78,53.91,11970.0
2021-07-27 12:20:00,53.92,53.93,53.87,53.9,11060.0,53.92,53.93,53.87,53.9,11060.0
2021-07-27 12:25:00,53.88,53.92,53.88,53.92,16935.0,53.88,53.92,53.88,53.92,16935.0
2021-07-27 12:30:00,53.92,53.95,53.87,53.89,20375.0,53.92,53.95,53.87,53.89,20375.0
2021-07-27 12:35:00,53.91,53.94,53.89,53.92,7495.0,53.91,53.94,53.89,53.92,7495.0
2021-07-27 12:40:00,53.96,53.98,53.91,53.96,8125.0,53.96,53.98,53.91,53.96,8125.0
2021-07-27 12:45:00,53.96,53.96,53.91,53.91,6000.0,53.96,53.96,53.91,53.91,6000.0
2021-07-27 12:50:00,53.91,53.94,53.8,53.81,19225.0,53.91,53.94,53.8,53.81,19225.0
2021-07-27 12:55:00,53.82,53.83,53.78,53.82,6000.0,53.82,53.83,53.78,53.82,6000.0
2021-07-27 13:00:00,53.8,53.84,53.74,53.74,12795.0,53.8,53.84,53.74,53.74,12795.0
2021-07-27 13:05:00,53.75,53.8,53.75,53.79,9570.0,53.75,53.8,53.75,53.79,9570.0
2021-07-27 13:10:00,53.78,53.8,53.62,53.66,35135.0,53.78,53.8,53.62,53.66,35135.0
2021-07-27 13:15:00,53.66,53.7,53.5,53.55,18830.0,53.66,53.7,53.5,53.55,18830.0
2021-07-27 13:20:00,53.52,53.53,53.47,53.47,14305.0,53.52,53.53,53.47,53.47,14305.0
2021-07-27 13:25:00,53.47,53.5,53.41,53.46,41835.0,53.47,53.5,53.41,53.46,41835.0
2021-07-27 13:30:00,53.45,53.51,53.38,53.5,28690.0,53.45,53.51,53.38,53.5,28690.0
2021-07-27 13:35:00,53.52,53.55,53.43,53.45,22940.0,53.52,53.55,53.43,53.45,22940.0
2021-07-27 13:40:00,53.47,53.48,53.42,53.45,17555.0,53.47,53.48,53.42,53.45,17555.0
2021-07-27 13:45:00,53.49,53.52,53.47,53.5,12900.0,53.49,53.52,53.47,53.5,12900.0
2021-07-27 13:50:00,53.52,53.61,53.52,53.6,8530.0,53.52,53.61,53.52,53.6,8530.0
2021-07-27 13:55:00,53.62,53.62,53.48,53.51,22470.0,53.62,53.62,53.48,53.51,22470.0
2021-07-27 14:00:00,53.52,53.56,53.5,53.53,18840.0,53.52,53.56,53.5,53.53,18840.0
2021-07-27 14:05:00,53.56,53.68,53.56,53.67,9510.0,53.56,53.68,53.56,53.67,9510.0
2021-07-27 14:10:00,53.68,53.77,53.66,53.77,7005.0,53.68,53.77,53.66,53.77,7005.0
2021-07-27 14:15:00,53.78,53.81,53.75,53.79,14000.0,53.78,53.81,53.75,53.79,14000.0
2021-07-27 14:20:00,53.81,53.89,53.79,53.86,20555.0,53.81,53.89,53.79,53.86,20555.0
2021-07-27 14:25:00,53.84,53.85,53.76,53.83,17000.0,53.84,53.85,53.76,53.83,17000.0
2021-07-27 14:30:00,53.82,53.93,53.82,53.89,10595.0,53.82,53.93,53.82,53.89,10595.0
2021-07-27 14:35:00,53.9,53.95,53.87,53.89,9500.0,53.9,53.95,53.87,53.89,9500.0
2021-07-27 14:40:00,53.91,53.93,53.9,53.92,11755.0,53.91,53.93,53.9,53.92,11755.0
2021-07-27 14:45:00,53.93,54.01,53.93,54.0,14440.0,53.93,54.01,53.93,54.0,14440.0
2021-07-27 14:50:00,54.03,54.04,53.98,54.03,25120.0,54.03,54.04,53.98,54.03,25120.0
2021-07-27 14:55:00,54.06,54.15,54.06,54.11,6440.0,54.06,54.15,54.06,54.11,6440.0
2021-07-27 15:00:00,54.15,54.15,54.08,54.1,21750.0,54.15,54.15,54.08,54.1,21750.0
2021-07-27 15:05:00,54.11,54.17,54.05,54.17,12675.0,54.11,54.17,54.05,54.17,12675.0
2021-07-27 15:10:00,54.15,54.15,54.04,54.07,13900.0,54.15,54.15,54.04,54.07,13900.0
2021-07-27 15:15:00,54.05,54.1,54.03,54.09,13545.0,54.05,54.1,54.03,54.09,13545.0
2021-07-27 15:20:00,54.08,54.11,54.07,54.09,20400.0,54.08,54.11,54.07,54.09,20400.0
2021-07-27 15:25:00,54.11,54.15,54.09,54.09,30145.0,54.11,54.15,54.09,54.09,30145.0
2021-07-27 15:30:00,54.09,54.14,54.07,54.1,25940.0,54.09,54.14,54.07,54.1,25940.0
2021-07-27 15:35:00,54.11,54.12,54.06,54.06,25610.0,54.11,54.12,54.06,54.06,25610.0
2021-07-27 15:40:00,54.06,54.23,54.03,54.23,79825.0,54.06,54.23,54.03,54.23,79825.0
2021-07-27 15:45:00,54.22,54.25,54.2,54.24,84100.0,54.22,54.25,54.2,54.24,84100.0
2021-07-27 15:50:00,54.25,54.28,54.19,54.2,88440.0,54.25,54.28,54.19,54.2,88440.0
2021-07-27 15:55:00,54.23,54.27,54.2,54.27,110795.0,54.23,54.27,54.2,54.27,110795.0
2021-07-28 09:30:00,54.4,54.76,54.35,54.59,81305.0,54.4,54.76,54.35,54.59,81305.0
2021-07-28 09:35:00,54.61,54.61,54.14,54.17,16075.0,54.61,54.61,54.14,54.17,16075.0
2021-07-28 09:40:00,54.28,54.28,53.82,53.98,51440.0,54.28,54.28,53.82,53.98,51440.0
2021-07-28 09:45:00,54.03,54.09,53.92,53.92,19350.0,54.03,54.09,53.92,53.92,19350.0
2021-07-28 09:50:00,54.02,54.1,53.97,53.98,42500.0,54.02,54.1,53.97,53.98,42500.0
2021-07-28 09:55:00,54.05,54.07,53.96,54.0,25865.0,54.05,54.07,53.96,54.0,25865.0
2021-07-28 10:00:00,53.99,54.06,53.85,53.96,17130.0,53.99,54.06,53.85,53.96,17130.0
2021-07-28 10:05:00,53.95,54.07,53.94,54.01,14095.0,53.95,54.07,53.94,54.01,14095.0
2021-07-28 10:10:00,53.98,54.12,53.98,54.11,7050.0,53.98,54.12,53.98,54.11,7050.0
2021-07-28 10:15:00,54.12,54.44,54.12,54.44,43970.0,54.12,54.44,54.12,54.44,43970.0
2021-07-28 10:20:00,54.39,54.46,54.27,54.45,34225.0,54.39,54.46,54.27,54.45,34225.0
2021-07-28 10:25:00,54.47,54.57,54.45,54.53,31675.0,54.47,54.57,54.45,54.53,31675.0
2021-07-28 10:30:00,54.49,54.53,54.31,54.35,15720.0,54.49,54.53,54.31,54.35,15720.0
2021-07-28 10:35:00,54.38,54.42,54.28,54.28,21850.0,54.38,54.42,54.28,54.28,21850.0
2021-07-28 10:40:00,54.27,54.37,54.14,54.14,20545.0,54.27,54.37,54.14,54.14,20545.0
2021-07-28 10:45:00,54.2,54.43,54.2,54.37,6155.0,54.2,54.43,54.2,54.37,6155.0
2021-07-28 10:50:00,54.43,54.58,54.42,54.52,15915.0,54.43,54.58,54.42,54.52,15915.0
2021-07-28 10:55:00,54.49,54.58,54.48,54.57,20995.0,54.49,54.58,54.48,54.57,20995.0
2021-07-28 11:00:00,54.59,54.67,54.59,54.64,12505.0,54.59,54.67,54.59,54.64,12505.0
2021-07-28 11:05:00,54.69,54.71,54.59,54.59,7500.0,54.69,54.71,54.59,54.59,7500.0
2021-07-28 11:10:00,54.58,54.62,54.54,54.56,12390.0,54.58,54.62,54.54,54.56,12390.0
2021-07-28 11:15:00,54.53,54.62,54.45,54.57,16475.0,54.53,54.62,54.45,54.57,16475.0
2021-07-28 11:20:00,54.59,54.59,54.44,54.44,7450.0,54.59,54.59,54.44,54.44,7450.0
2021-07-28 11:25:00,54.46,54.49,54.37,54.49,10000.0,54.46,54.49,54.37,54.49,10000.0
2021-07-28 11:30:00,54.48,54.52,54.4,54.52,9245.0,54.48,54.52,54.4,54.52,9245.0
2021-07-28 11:35:00,54.53,54.58,54.5,54.51,9450.0,54.53,54.58,54.5,54.51,9450.0
2021-07-28 11:40:00,54.55,54.55,54.47,54.47,12910.0,54.55,54.55,54.47,54.47,12910.0
2021-07-28 11:45:00,54.46,54.55,54.42,54.48,7105.0,54.46,54.55,54.42,54.48,7105.0
2021-07-28 11:50:00,54.51,54.51,54.47,54.47,2000.0,54.51,54.51,54.47,54.47,2000.0
2021-07-28 11:55:00,54.47,54.61,54.46,54.61,12550.0,54.47,54.61,54.46,54.61,12550.0
2021-07-28 12:00:00,54.59,54.67,54.59,54.62,15995.0,54.59,54.67,54.59,54.62,15995.0
2021-07-28 12:05:00,54.62,54.67,54.58,54.67,7930.0,54.62,54.67,54.58,54.67,7930.0
2021-07-28 12:10:00,54.68,54.68,54.62,54.64,14435.0,54.68,54.68,54.62,54.64,14435.0
2021-07-28 12:15:00,54.64,54.64,54.54,54.59,51205.0,54.64,54.64,54.54,54.59,51205.0
2021-07-28 12:20:00,54.57,54.61,54.57,54.61,29435.0,54.57,54.61,54.57,54.61,29435.0
2021-07-28 12:25:00,54.63,54.67,54.63,54.63,7685.0,54.63,54.67,54.63,54.63,7685.0
2021-07-28 12:30:00,54.63,54.67,54.55,54.57,88020.0,54.63,54.67,54.55,54.57,88020.0
2021-07-28 12:35:00,54.6,54.65,54.6,54.62,20530.0,54.6,54.65,54.6,54.62,20530.0
2021-07-28 12:40:00,54.67,54.67,54.61,54.61,7110.0,54.67,54.67,54.61,54.61,7110.0
2021-07-28 12:45:00,54.64,54.64,54.51,54.53,27395.0,54.64,54.64,54.51,54.53,27395.0
2021-07-28 12:50:00,54.5,54.5,54.41,54.45,8660.0,54.5,54.5,54.41,54.45,8660.0
2021-07-28 12:55:00,54.46,54.49,54.44,54.44,37085.0,54.46,54.49,54.44,54.44,37085.0
2021-07-28 13:00:00,54.44,54.46,54.31,54.33,14500.0,54.44,54.46,54.31,54.33,14500.0
2021-07-28 13:05:00,54.36,54.36,54.3,54.31,16985.0,54.36,54.36,54.3,54.31,16985.0
2021-07-28 13:10:00,54.32,54.35,54.31,54.32,15750.0,54.32,54.35,54.31,54.32,15750.0
2021-07-28 13:15:00,54.25,54.25,54.15,54.15,10975.0,54.25,54.25,54.15,54.15,10975.0
2021-07-28 13:20:00,54.15,54.17,54.14,54.14,6500.0,54.15,54.17,54.14,54.14,6500.0
2021-07-28 13:25:00,54.16,54.22,54.16,54.22,16035.0,54.16,54.22,54.16,54.22,16035.0
2021-07-28 13:30:00,54.21,54.21,54.18,54.18,19430.0,54.21,54.21,54.18,54.18,19430.0
2021-07-28 13:35:00,54.19,54.19,54.15,54.17,5720.0,54.19,54.19,54.15,54.17,5720.0
2021-07-28 13:40:00,54.18,54.24,54.18,54.22,10575.0,54.18,54.24,54.18,54.22,10575.0
2021-07-28 13:45:00,54.23,54.3,54.23,54.3,20245.0,54.23,54.3,54.23,54.3,20245.0
2021-07-28 13:50:00,54.26,54.26,54.22,54.24,6500.0,54.26,54.26,54.22,54.24,6500.0
2021-07-28 13:55:00,54.23,54.26,54.18,54.2,22750.0,54.23,54.26,54.18,54.2,22750.0
2021-07-28 14:00:00,54.16,54.4,54.07,54.36,15285.0,54.16,54.4,54.07,54.36,15285.0
2021-07-28 14:05:00,54.36,54.36,54.23,54.23,11500.0,54.36,54.36,54.23,54.23,11500.0
2021-07-28 14:10:00,54.27,54.36,54.27,54.35,13120.0,54.27,54.36,54.27,54.35,13120.0
2021-07-28 14:15:00,54.36,54.4,54.31,54.39,11550.0,54.36,54.4,54.31,54.39,11550.0
2021-07-28 14:20:00,54.32,54.35,54.31,54.33,12435.0,54.32,54.35,54.31,54.33,12435.0
2021-07-28 14:25:00,54.32,54.34,54.27,54.29,10000.0,54.32,54.34,54.27,54.29,10000.0
2021-07-28 14:30:00,54.26,54.33,54.23,54.33,17335.0,54.26,54.33,54.23,54.33,17335.0
2021-07-28 14:35:00,54.28,54.32,54.24,54.32,11295.0,54.28,54.32,54.24,54.32,11295.0
2021-07-28 14:40:00,54.3,54.38,54.3,54.31,21585.0,54.3,54.38,54.3,54.31,21585.0
2021-07-28 14:45:00,54.35,54.46,54.33,54.41,34740.0,54.35,54.46,54.33,54.41,34740.0
2021-07-28 14:50:00,54.42,54.46,54.36,54.37,22800.0,54.42,54.46,54.36,54.37,22800.0
2021-07-28 14:55:00,54.35,54.44,54.35,54.4,15810.0,54.35,54.44,54.35,54.4,15810.0
2021-07-28 15:00:00,54.43,54.43,54.33,54.34,23120.0,54.43,54.43,54.33,54.34,23120.0
2021-07-28 15:05:00,54.33,54.34,54.28,54.32,19005.0,54.33,54.34,54.28,54.32,19005.0
2021-07-28 15:10:00,54.32,54.41,54.32,54.39,20300.0,54.32,54.41,54.32,54.39,20300.0
2021-07-28 15:15:00,54.41,54.44,54.36,54.39,31785.0,54.41,54.44,54.36,54.39,31785.0
2021-07-28 15:20:00,54.34,54.39,54.32,54.38,30070.0,54.34,54.39,54.32,54.38,30070.0
2021-07-28 15:25:00,54.37,54.42,54.36,54.39,20500.0,54.37,54.42,54.36,54.39,20500.0
2021-07-28 15:30:00,54.4,54.41,54.36,54.37,38620.0,54.4,54.41,54.36,54.37,38620.0
2021-07-28 15:35:00,54.39,54.43,54.37,54.39,57270.0,54.39,54.43,54.37,54.39,57270.0
2021-07-28 15:40:00,54.37,54.44,54.37,54.42,66760.0,54.37,54.44,54.37,54.42,66760.0
2021-07-28 15:45:00,54.42,54.43,54.38,54.41,68575.0,54.42,54.43,54.38,54.41,68575.0
2021-07-28 15:50:00,54.42,54.43,54.39,54.39,94760.0,54.42,54.43,54.39,54.39,94760.0
2021-07-28 15:55:00,54.38,54.41,54.31,54.33,180955.0,54.38,54.41,54.31,54.33,180955.0
2021-07-29 09:30:00,54.46,54.63,54.43,54.56,121185.0,54.46,54.63,54.43,54.56,121185.0
2021-07-29 09:35:00,54.56,54.84,54.47,54.81,54015.0,54.56,54.84,54.47,54.81,54015.0
2021-07-29 09:40:00,54.84,54.94,54.69,54.84,103315.0,54.84,54.94,54.69,54.84,103315.0
2021-07-29 09:45:00,54.76,55.14,54.76,55.06,15640.0,54.76,55.14,54.76,55.06,15640.0
2021-07-29 09:50:00,55.12,55.3,55.06,55.3,37135.0,55.12,55.3,55.06,55.3,37135.0
2021-07-29 09:55:00,55.31,55.34,55.13,55.28,19000.0,55.31,55.34,55.13,55.28,19000.0
2021-07-29 10:00:00,55.28,55.32,55.2,55.24,43450.0,55.28,55.32,55.2,55.24,43450.0
2021-07-29 10:05:00,55.26,55.3,55.15,55.19,41545.0,55.26,55.3,55.15,55.19,41545.0
2021-07-29 10:10:00,55.15,55.29,55.14,55.19,22650.0,55.15,55.29,55.14,55.19,22650.0
2021-07-29 10:15:00,55.14,55.14,54.79,54.8,80985.0,55.14,55.14,54.79,54.8,80985.0
2021-07-29 10:20:00,54.82,54.83,54.69,54.74,45285.0,54.82,54.83,54.69,54.74,45285.0
2021-07-29 10:25:00,54.74,54.86,54.71,54.83,45220.0,54.74,54.86,54.71,54.83,45220.0
2021-07-29 10:30:00,54.85,54.85,54.7,54.78,71145.0,54.85,54.85,54.7,54.78,71145.0
2021-07-29 10:35:00,54.76,54.97,54.76,54.97,30360.0,54.76,54.97,54.76,54.97,30360.0
2021-07-29 10:40:00,54.92,54.99,54.82,54.85,22220.0,54.92,54.99,54.82,54.85,22220.0
2021-07-29 10:45:00,54.85,54.89,54.76,54.84,26925.0,54.85,54.89,54.76,54.84,26925.0
2021-07-29 10:50:00,54.81,54.87,54.79,54.79,74605.0,54.81,54.87,54.79,54.79,74605.0
2021-07-29 10:55:00,54.82,54.88,54.79,54.81,38305.0,54.82,54.88,54.79,54.81,38305.0
2021-07-29 11:00:00,54.81,54.88,54.76,54.76,73395.0,54.81,54.88,54.76,54.76,73395.0
2021-07-29 11:05:00,54.75,54.8,54.75,54.79,14825.0,54.75,54.8,54.75,54.79,14825.0
2021-07-29 11:10:00,54.81,54.82,54.46,54.54,119360.0,54.81,54.82,54.46,54.54,119360.0
2021-07-29 11:15:00,54.47,54.69,54.47,54.68,31995.0,54.47,54.69,54.47,54.68,31995.0
2021-07-29 11:20:00,54.74,54.85,54.74,54.79,21560.0,54.74,54.85,54.74,54.79,21560.0
2021-07-29 11:25:00,54.81,54.81,54.72,54.75,24645.0,54.81,54.81,54.72,54.75,24645.0
2021-07-29 11:30:00,54.73,54.77,54.66,54.7,12525.0,54.73,54.77,54.66,54.7,12525.0
2021-07-29 11:35:00,54.64,54.72,54.62,54.65,6750.0,54.64,54.72,54.62,54.65,6750.0
2021-07-29 11:40:00,54.64,54.68,54.59,54.65,20195.0,54.64,54.68,54.59,54.65,20195.0
2021-07-29 11:45:00,54.62,54.71,54.62,54.71,33880.0,54.62,54.71,54.62,54.71,33880.0
2021-07-29 11:50:00,54.71,54.78,54.65,54.67,22720.0,54.71,54.78,54.65,54.67,22720.0
2021-07-29 11:55:00,54.65,54.7,54.59,54.69,31725.0,54.65,54.7,54.59,54.69,31725.0
2021-07-29 12:00:00,54.72,54.76,54.66,54.7,22580.0,54.72,54.76,54.66,54.7,22580.0
2021-07-29 12:05:00,54.71,54.72,54.51,54.62,142420.0,54.71,54.72,54.51,54.62,142420.0
2021-07-29 12:10:00,54.64,54.7,54.61,54.66,24115.0,54.64,54.7,54.61,54.66,24115.0
2021-07-29 12:15:00,54.69,54.84,54.68,54.74,23425.0,54.69,54.84,54.68,54.74,23425.0
2021-07-29 12:20:00,54.74,54.77,54.67,54.7,22480.0,54.74,54.77,54.67,54.7,22480.0
2021-07-29 12:25:00,54.73,54.73,54.62,54.62,12600.0,54.73,54.73,54.62,54.62,12600.0
2021-07-29 12:30:00,54.63,54.66,54.55,54.55,24570.0,54.63,54.66,54.55,54.55,24570.0
2021-07-29 12:35:00,54.57,54.59,54.56,54.59,12460.0,54.57,54.59,54.56,54.59,12460.0
2021-07-29 12:40:00,54.61,54.62,54.48,54.48,27000.0,54.61,54.62,54.48,54.48,27000.0
2021-07-29 12:45:00,54.46,54.62,54.46,54.62,42450.0,54.46,54.62,54.46,54.62,42450.0
2021-07-29 12:50:00,54.61,54.64,54.5,54.5,13660.0,54.61,54.64,54.5,54.5,13660.0
2021-07-29 12:55:00,54.47,54.58,54.47,54.58,13500.0,54.47,54.58,54.47,54.58,13500.0
2021-07-29 13:00:00,54.57,54.64,54.57,54.6,13500.0,54.57,54.64,54.57,54.6,13500.0
2021-07-29 13:05:00,54.61,54.64,54.55,54.55,33795.0,54.61,54.64,54.55,54.55,33795.0
2021-07-29 13:10:00,54.59,54.62,54.57,54.6,20185.0,54.59,54.62,54.57,54.6,20185.0
2021-07-29 13:15:00,54.59,54.59,54.51,54.55,16285.0,54.59,54.59,54.51,54.55,16285.0
2021-07-29 13:20:00,54.55,54.58,54.51,54.58,48660.0,54.55,54.58,54.51,54.58,48660.0
2021-07-29 13:25:00,54.56,54.72,54.54,54.71,32065.0,54.56,54.72,54.54,54.71,32065.0
2021-07-29 13:30:00,54.7,54.73,54.62,54.65,18455.0,54.7,54.73,54.62,54.65,18455.0
2021-07-29 13:35:00,54.65,54.67,54.59,54.65,25420.0,54.65,54.67,54.59,54.65,25420.0
2021-07-29 13:40:00,54.65,54.65,54.61,54.61,16680.0,54.65,54.65,54.61,54.61,16680.0
2021-07-29 13:45:00,54.64,54.7,54.61,54.69,15500.0,54.64,54.7,54.61,54.69,15500.0
2021-07-29 13:50:00,54.66,54.68,54.55,54.55,35425.0,54.66,54.68,54.55,54.55,35425.0
2021-07-29 13:55:00,54.58,54.63,54.54,54.58,32700.0,54.58,54.63,54.54,54.58,32700.0
2021-07-29 14:00:00,54.55,54.69,54.54,54.69,33945.0,54.55,54.69,54.54,54.69,33945.0
2021-07-29 14:05:00,54.71,54.74,54.68,54.74,10500.0,54.71,54.74,54.68,54.74,10500.0
2021-07-29 14:10:00,54.72,54.82,54.7,54.8,34000.0,54.72,54.82,54.7,54.8,34000.0
2021-07-29 14:15:00,54.81,54.85,54.79,54.84,28775.0,54.81,54.85,54.79,54.84,28775.0
2021-07-29 14:20:00,54.87,54.93,54.81,54.86,39930.0,54.87,54.93,54.81,54.86,39930.0
2021-07-29 14:25:00,54.86,54.87,54.77,54.8,23280.0,54.86,54.87,54.77,54.8,23280.0
2021-07-29 14:30:00,54.8,54.85,54.75,54.81,16710.0,54.8,54.85,54.75,54.81,16710.0
2021-07-29 14:35:00,54.8,54.81,54.64,54.64,27765.0,54.8,54.81,54.64,54.64,27765.0
2021-07-29 14:40:00,54.64,54.74,54.61,54.72,49420.0,54.64,54.74,54.61,54.72,49420.0
2021-07-29 14:45:00,54.73,54.8,54.72,54.78,27265.0,54.73,54.8,54.72,54.78,27265.0
2021-07-29 14:50:00,54.78,54.8,54.73,54.75,18685.0,54.78,54.8,54.73,54.75,18685.0
2021-07-29 14:55:00,54.75,54.76,54.68,54.74,18455.0,54.75,54.76,54.68,54.74,18455.0
2021-07-29 15:00:00,54.74,54.82,54.74,54.81,15525.0,54.74,54.82,54.74,54.81,15525.0
2021-07-29 15:05:00,54.83,54.87,54.81,54.87,18620.0,54.83,54.87,54.81,54.87,18620.0
2021-07-29 15:10:00,54.88,54.9,54.84,54.86,23935.0,54.88,54.9,54.84,54.86,23935.0
2021-07-29 15:15:00,54.82,54.86,54.79,54.79,30070.0,54.82,54.86,54.79,54.79,30070.0
2021-07-29 15:20:00,54.81,54.81,54.69,54.72,43975.0,54.81,54.81,54.69,54.72,43975.0
2021-07-29 15:25:00,54.74,54.74,54.65,54.65,26000.0,54.74,54.74,54.65,54.65,26000.0
2021-07-29 15:30:00,54.65,54.69,54.64,54.67,37075.0,54.65,54.69,54.64,54.67,37075.0
2021-07-29 15:35:00,54.66,54.8,54.66,54.78,47155.0,54.66,54.8,54.66,54.78,47155.0
2021-07-29 15:40:00,54.78,54.78,54.71,54.74,40515.0,54.78,54.78,54.71,54.74,40515.0
2021-07-29 15:45:00,54.74,54.77,54.7,54.7,54745.0,54.74,54.77,54.7,54.7,54745.0
2021-07-29 15:50:00,54.69,54.82,54.68,54.8,81890.0,54.69,54.82,54.68,54.8,81890.0
2021-07-29 15:55:00,54.79,54.84,54.74,54.83,155855.0,54.79,54.84,54.74,54.83,155855.0
2021-07-30 09:30:00,54.2,54.3,52.22,52.6,380010.0,54.2,54.3,52.22,52.6,380010.0
2021-07-30 09:35:00,52.54,52.64,50.0,52.02,514270.0,52.54,52.64,50.0,52.02,514270.0
2021-07-30 09:40:00,52.02,52.26,51.85,51.85,251385.0,52.02,52.26,51.85,51.85,251385.0
2021-07-30 09:45:00,51.87,51.88,51.23,51.46,150855.0,51.87,51.88,51.23,51.46,150855.0
2021-07-30 09:50:00,51.51,52.86,51.5,52.57,314120.0,51.51,52.86,51.5,52.57,314120.0
2021-07-30 09:55:00,52.55,52.8,52.47,52.72,319570.0,52.55,52.8,52.47,52.72,319570.0
2021-07-30 10:00:00,52.7,53.66,52.7,53.63,275450.0,52.7,53.66,52.7,53.63,275450.0
2021-07-30 10:05:00,53.56,53.64,53.21,53.51,139505.0,53.56,53.64,53.21,53.51,139505.0
2021-07-30 10:10:00,53.5,53.5,53.02,53.48,51495.0,53.5,53.5,53.02,53.48,51495.0
2021-07-30 10:15:00,53.41,53.5,52.97,53.0,116210.0,53.41,53.5,52.97,53.0,116210.0
2021-07-30 10:20:00,53.02,53.14,52.85,52.88,35190.0,53.02,53.14,52.85,52.88,35190.0
2021-07-30 10:25:00,52.83,52.87,52.46,52.63,89720.0,52.83,52.87,52.46,52.63,89720.0
2021-07-30 10:30:00,52.67,52.74,52.5,52.59,99120.0,52.67,52.74,52.5,52.59,99120.0
2021-07-30 10:35:00,52.52,52.63,52.32,52.52,81780.0,52.52,52.63,52.32,52.52,81780.0
2021-07-30 10:40:00,52.53,52.68,52.47,52.65,81390.0,52.53,52.68,52.47,52.65,81390.0
2021-07-30 10:45:00,52.66,52.95,52.57,52.95,39515.0,52.66,52.95,52.57,52.95,39515.0
2021-07-30 10:50:00,52.92,53.25,52.88,53.03,64600.0,52.92,53.25,52.88,53.03,64600.0
2021-07-30 10:55:00,53.17,53.37,53.08,53.12,29205.0,53.17,53.37,53.08,53.12,29205.0
2021-07-30 11:00:00,53.13,53.24,53.03,53.19,41220.0,53.13,53.24,53.03,53.19,41220.0
2021-07-30 11:05:00,53.19,53.43,53.17,53.17,47495.0,53.19,53.43,53.17,53.17,47495.0
2021-07-30 11:10:00,53.13,53.13,52.91,52.91,44460.0,53.13,53.13,52.91,52.91,44460.0
2021-07-30 11:15:00,52.92,53.18,52.92,52.99,51495.0,52.92,53.18,52.92,52.99,51495.0
2021-07-30 11:20:00,53.01,53.06,52.93,53.02,22670.0,53.01,53.06,52.93,53.02,22670.0
2021-07-30 11:25:00,53.01,53.18,53.0,53.11,28560.0,53.01,53.18,53.0,53.11,28560.0
2021-07-30 11:30:00,53.1,53.37,53.1,53.37,58900.0,53.1,53.37,53.1,53.37,58900.0
2021-07-30 11:35:00,53.4,53.45,53.21,53.29,36795.0,53.4,53.45,53.21,53.29,36795.0
2021-07-30 11:40:00,53.25,53.45,53.25,53.45,19740.0,53.25,53.45,53.25,53.45,19740.0
2021-07-30 11:45:00,53.44,53.5,53.38,53.41,78210.0,53.44,53.5,53.38,53.41,78210.0
2021-07-30 11:50:00,53.44,53.72,53.41,53.68,40890.0,53.44,53.72,53.41,53.68,40890.0
2021-07-30 11:55:00,53.65,53.8,53.54,53.78,37750.0,53.65,53.8,53.54,53.78,37750.0
2021-07-30 12:00:00,53.77,53.99,53.76,53.9,53485.0,53.77,53.99,53.76,53.9,53485.0
2021-07-30 12:05:00,53.94,54.11,53.86,54.04,70040.0,53.94,54.11,53.86,54.04,70040.0
2021-07-30 12:10:00,54.06,54.06,53.85,53.99,28825.0,54.06,54.06,53.85,53.99,28825.0
2021-07-30 12:15:00,53.93,53.99,53.89,53.9,15605.0,53.93,53.99,53.89,53.9,15605.0
2021-07-30 12:20:00,53.91,53.94,53.8,53.85,22475.0,53.91,53.94,53.8,53.85,22475.0
2021-07-30 12:25:00,53.82,53.87,53.75,53.76,15970.0,53.82,53.87,53.75,53.76,15970.0
2021-07-30 12:30:00,53.76,53.94,53.75,53.92,19890.0,53.76,53.94,53.75,53.92,19890.0
2021-07-30 12:35:00,53.94,54.04,53.94,54.01,18280.0,53.94,54.04,53.94,54.01,18280.0
2021-07-30 12:40:00,53.98,54.01,53.96,53.98,37265.0,53.98,54.01,53.96,53.98,37265.0
2021-07-30 12:45:00,53.99,54.1,53.98,54.02,42675.0,53.99,54.1,53.98,54.02,42675.0
2021-07-30 12:50:00,54.0,54.06,53.97,54.06,17150.0,54.0,54.06,53.97,54.06,17150.0
2021-07-30 12:55:00,54.04,54.05,53.81,53.81,35810.0,54.04,54.05,53.81,53.81,35810.0
2021-07-30 13:00:00,53.86,53.93,53.79,53.93,28300.0,53.86,53.93,53.79,53.93,28300.0
2021-07-30 13:05:00,53.93,54.05,53.9,54.03,32000.0,53.93,54.05,53.9,54.03,32000.0
2021-07-30 13:10:00,54.06,54.13,54.06,54.08,17800.0,54.06,54.13,54.06,54.08,17800.0
2021-07-30 13:15:00,54.03,54.03,53.92,53.93,11995.0,54.03,54.03,53.92,53.93,11995.0
2021-07-30 13:20:00,53.92,53.97,53.86,53.97,31755.0,53.92,53.97,53.86,53.97,31755.0
2021-07-30 13:25:00,53.98,54.01,53.94,53.98,12095.0,53.98,54.01,53.94,53.98,12095.0
2021-07-30 13:30:00,53.97,54.11,53.91,54.11,40215.0,53.97,54.11,53.91,54.11,40215.0
2021-07-30 13:35:00,54.15,54.22,54.13,54.21,10500.0,54.15,54.22,54.13,54.21,10500.0
2021-07-30 13:40:00,54.19,54.23,54.14,54.2,31625.0,54.19,54.23,54.14,54.2,31625.0
2021-07-30 13:45:00,54.22,54.34,54.18,54.31,34540.0,54.22,54.34,54.18,54.31,34540.0
2021-07-30 13:50:00,54.32,54.4,54.28,54.36,36845.0,54.32,54.4,54.28,54.36,36845.0
2021-07-30 13:55:00,54.36,54.41,54.35,54.38,15230.0,54.36,54.41,54.35,54.38,15230.0
2021-07-30 14:00:00,54.37,54.39,54.2,54.23,31250.0,54.37,54.39,54.2,54.23,31250.0
2021-07-30 14:05:00,54.17,54.3,54.17,54.26,23965.0,54.17,54.3,54.17,54.26,23965.0
2021-07-30 14:10:00,54.29,54.32,54.24,54.24,14530.0,54.29,54.32,54.24,54.24,14530.0
2021-07-30 14:15:00,54.22,54.37,54.16,54.37,32155.0,54.22,54.37,54.16,54.37,32155.0
2021-07-30 14:20:00,54.34,54.4,54.3,54.34,28240.0,54.34,54.4,54.3,54.34,28240.0
2021-07-30 14:25:00,54.34,54.43,54.31,54.35,20605.0,54.34,54.43,54.31,54.35,20605.0
2021-07-30 14:30:00,54.32,54.41,54.28,54.35,23155.0,54.32,54.41,54.28,54.35,23155.0
2021-07-30 14:35:00,54.33,54.33,54.29,54.33,14975.0,54.33,54.33,54.29,54.33,14975.0
2021-07-30 14:40:00,54.34,54.43,54.32,54.43,21235.0,54.34,54.43,54.32,54.43,21235.0
2021-07-30 14:45:00,54.41,54.53,54.38,54.49,51800.0,54.41,54.53,54.38,54.49,51800.0
2021-07-30 14:50:00,54.49,54.58,54.47,54.58,30365.0,54.49,54.58,54.47,54.58,30365.0
2021-07-30 14:55:00,54.57,54.57,54.47,54.49,34885.0,54.57,54.57,54.47,54.49,34885.0
2021-07-30 15:00:00,54.49,54.62,54.49,54.56,55675.0,54.49,54.62,54.49,54.56,55675.0
2021-07-30 15:05:00,54.56,54.65,54.56,54.6,34780.0,54.56,54.65,54.56,54.6,34780.0
2021-07-30 15:10:00,54.6,54.71,54.59,54.67,59480.0,54.6,54.71,54.59,54.67,59480.0
2021-07-30 15:15:00,54.67,54.74,54.65,54.74,55805.0,54.67,54.74,54.65,54.74,55805.0
2021-07-30 15:20:00,54.73,54.76,54.48,54.5,62950.0,54.73,54.76,54.48,54.5,62950.0
2021-07-30 15:25:00,54.57,54.58,54.43,54.47,55080.0,54.57,54.58,54.43,54.47,55080.0
2021-07-30 15:30:00,54.5,54.69,54.5,54.64,42420.0,54.5,54.69,54.5,54.64,42420.0
2021-07-30 15:35:00,54.63,54.68,54.62,54.66,47860.0,54.63,54.68,54.62,54.66,47860.0
2021-07-30 15:40:00,54.66,54.67,54.46,54.48,85910.0,54.66,54.67,54.46,54.48,85910.0
2021-07-30 15:45:00,54.48,54.59,54.46,54.48,54545.0,54.48,54.59,54.46,54.48,54545.0
2021-07-30 15:50:00,54.35,54.63,54.34,54.44,189145.0,54.35,54.63,54.34,54.44,189145.0
2021-07-30 15:55:00,54.44,54.47,54.34,54.47,331190.0,54.44,54.47,54.34,54.47,331190.0
2021-08-02 09:30:00,54.91,54.94,54.3,54.49,190975.0,54.91,54.94,54.3,54.49,190975.0
2021-08-02 09:35:00,54.48,54.48,54.14,54.36,102940.0,54.48,54.48,54.14,54.36,102940.0
2021-08-02 09:40:00,54.3,54.38,54.09,54.23,41425.0,54.3,54.38,54.09,54.23,41425.0
2021-08-02 09:45:00,54.21,54.25,54.06,54.18,47680.0,54.21,54.25,54.06,54.18,47680.0
2021-08-02 09:50:00,54.17,54.28,54.04,54.23,64890.0,54.17,54.28,54.04,54.23,64890.0
2021-08-02 09:55:00,54.29,54.29,54.15,54.23,49005.0,54.29,54.29,54.15,54.23,49005.0
2021-08-02 10:00:00,54.26,54.42,54.03,54.15,91490.0,54.26,54.42,54.03,54.15,91490.0
2021-08-02 10:05:00,54.18,54.47,54.15,54.47,62265.0,54.18,54.47,54.15,54.47,62265.0
2021-08-02 10:10:00,54.48,54.57,54.47,54.56,27800.0,54.48,54.57,54.47,54.56,27800.0
2021-08-02 10:15:00,54.59,54.59,54.42,54.49,62800.0,54.59,54.59,54.42,54.49,62800.0
2021-08-02 10:20:00,54.51,54.57,54.42,54.46,23250.0,54.51,54.57,54.42,54.46,23250.0
2021-08-02 10:25:00,54.43,54.49,54.38,54.4,24630.0,54.43,54.49,54.38,54.4,24630.0
2021-08-02 10:30:00,54.38,54.5,54.38,54.45,19500.0,54.38,54.5,54.38,54.45,19500.0
2021-08-02 10:35:00,54.44,54.68,54.43,54.68,49255.0,54.44,54.68,54.43,54.68,49255.0
2021-08-02 10:40:00,54.68,54.89,54.64,54.89,125125.0,54.68,54.89,54.64,54.89,125125.0
2021-08-02 10:45:00,54.82,55.4,54.78,55.4,444120.0,54.82,55.4,54.78,55.4,444120.0
2021-08-02 10:50:00,55.41,55.66,55.41,55.57,161460.0,55.41,55.66,55.41,55.57,161460.0
2021-08-02 10:55:00,55.6,55.96,55.57,55.92,181520.0,55.6,55.96,55.57,55.92,181520.0
2021-08-02 11:00:00,55.9,57.1,55.9,57.04,305115.0,55.9,57.1,55.9,57.04,305115.0
2021-08-02 11:05:00,57.09,57.45,56.91,57.45,325820.0,57.09,57.45,56.91,57.45,325820.0
2021-08-02 11:10:00,57.46,57.71,57.36,57.36,275515.0,57.46,57.71,57.36,57.36,275515.0
2021-08-02 11:15:00,57.33,57.37,56.64,56.64,155750.0,57.33,57.37,56.64,56.64,155750.0
2021-08-02 11:20:00,56.63,56.78,56.47,56.53,440925.0,56.63,56.78,56.47,56.53,440925.0
2021-08-02 11:25:00,56.57,56.64,56.4,56.57,139585.0,56.57,56.64,56.4,56.57,139585.0
2021-08-02 11:30:00,56.57,57.03,56.53,57.02,88170.0,56.57,57.03,56.53,57.02,88170.0
2021-08-02 11:35:00,57.03,57.37,56.95,57.05,163640.0,57.03,57.37,56.95,57.05,163640.0
2021-08-02 11:40:00,57.02,57.12,56.76,57.06,82275.0,57.02,57.12,56.76,57.06,82275.0
2021-08-02 11:45:00,57.03,57.09,56.79,56.96,128595.0,57.03,57.09,56.79,56.96,128595.0
2021-08-02 11:50:00,56.97,57.03,56.83,56.86,38485.0,56.97,57.03,56.83,56.86,38485.0
2021-08-02 11:55:00,56.92,57.1,56.83,57.02,104000.0,56.92,57.1,56.83,57.02,104000.0
2021-08-02 12:00:00,57.04,57.18,56.92,57.18,78100.0,57.04,57.18,56.92,57.18,78100.0
2021-08-02 12:05:00,57.08,57.15,56.82,56.84,34355.0,57.08,57.15,56.82,56.84,34355.0
2021-08-02 12:10:00,56.84,57.26,56.84,57.22,41050.0,56.84,57.26,56.84,57.22,41050.0
2021-08-02 12:15:00,57.22,57.29,57.05,57.29,110695.0,57.22,57.29,57.05,57.29,110695.0
2021-08-02 12:20:00,57.3,57.59,57.27,57.43,94490.0,57.3,57.59,57.27,57.43,94490.0
2021-08-02 12:25:00,57.53,57.54,57.3,57.41,117570.0,57.53,57.54,57.3,57.41,117570.0
2021-08-02 12:30:00,57.41,57.41,57.08,57.14,51920.0,57.41,57.41,57.08,57.14,51920.0
2021-08-02 12:35:00,57.18,57.21,57.02,57.18,109750.0,57.18,57.21,57.02,57.18,109750.0
2021-08-02 12:40:00,57.19,57.23,56.98,57.0,33355.0,57.19,57.23,56.98,57.0,33355.0
2021-08-02 12:45:00,56.99,57.14,56.97,57.1,39135.0,56.99,57.14,56.97,57.1,39135.0
2021-08-02 12:50:00,57.11,57.32,57.11,57.22,19590.0,57.11,57.32,57.11,57.22,19590.0
2021-08-02 12:55:00,57.22,57.34,57.19,57.32,48650.0,57.22,57.34,57.19,57.32,48650.0
2021-08-02 13:00:00,57.34,57.44,57.27,57.4,63285.0,57.34,57.44,57.27,57.4,63285.0
2021-08-02 13:05:00,57.4,57.5,57.31,57.5,67645.0,57.4,57.5,57.31,57.5,67645.0
2021-08-02 13:10:00,57.45,57.5,57.35,57.35,44695.0,57.45,57.5,57.35,57.35,44695.0
2021-08-02 13:15:00,57.32,57.39,57.25,57.32,35070.0,57.32,57.39,57.25,57.32,35070.0
2021-08-02 13:20:00,57.32,57.37,57.31,57.34,20655.0,57.32,57.37,57.31,57.34,20655.0
2021-08-02 13:25:00,57.3,57.3,57.2,57.22,23305.0,57.3,57.3,57.2,57.22,23305.0
2021-08-02 13:30:00,57.21,57.26,57.14,57.26,44970.0,57.21,57.26,57.14,57.26,44970.0
2021-08-02 13:35:00,57.28,57.32,57.13,57.21,41710.0,57.28,57.32,57.13,57.21,41710.0
2021-08-02 13:40:00,57.22,57.33,57.22,57.27,46895.0,57.22,57.33,57.22,57.27,46895.0
2021-08-02 13:45:00,57.31,57.35,57.23,57.35,25695.0,57.31,57.35,57.23,57.35,25695.0
2021-08-02 13:50:00,57.32,57.32,57.16,57.22,45980.0,57.32,57.32,57.16,57.22,45980.0
2021-08-02 13:55:00,57.25,57.29,57.22,57.25,24345.0,57.25,57.29,57.22,57.25,24345.0
2021-08-02 14:00:00,57.24,57.35,57.2,57.25,49505.0,57.24,57.35,57.2,57.25,49505.0
2021-08-02 14:05:00,57.27,57.33,57.25,57.26,49950.0,57.27,57.33,57.25,57.26,49950.0
2021-08-02 14:10:00,57.25,57.32,57.23,57.31,21330.0,57.25,57.32,57.23,57.31,21330.0
2021-08-02 14:15:00,57.31,57.32,57.16,57.2,53170.0,57.31,57.32,57.16,57.2,53170.0
2021-08-02 14:20:00,57.2,57.2,57.15,57.17,51385.0,57.2,57.2,57.15,57.17,51385.0
2021-08-02 14:25:00,57.16,57.18,57.05,57.18,43380.0,57.16,57.18,57.05,57.18,43380.0
2021-08-02 14:30:00,57.21,57.31,57.14,57.26,59310.0,57.21,57.31,57.14,57.26,59310.0
2021-08-02 14:35:00,57.24,57.28,57.16,57.21,32055.0,57.24,57.28,57.16,57.21,32055.0
2021-08-02 14:40:00,57.24,57.3,57.2,57.28,20280.0,57.24,57.3,57.2,57.28,20280.0
2021-08-02 14:45:00,57.3,57.3,57.22,57.28,25180.0,57.3,57.3,57.22,57.28,25180.0
2021-08-02 14:50:00,57.27,57.36,57.27,57.34,52415.0,57.27,57.36,57.27,57.34,52415.0
2021-08-02 14:55:00,57.33,57.35,57.27,57.29,23395.0,57.33,57.35,57.27,57.29,23395.0
2021-08-02 15:00:00,57.3,57.49,57.3,57.45,57790.0,57.3,57.49,57.3,57.45,57790.0
2021-08-02 15:05:00,57.44,57.45,57.37,57.38,33790.0,57.44,57.45,57.37,57.38,33790.0
2021-08-02 15:10:00,57.38,57.4,57.32,57.35,34660.0,57.38,57.4,57.32,57.35,34660.0
2021-08-02 15:15:00,57.35,57.36,57.23,57.23,45160.0,57.35,57.36,57.23,57.23,45160.0
2021-08-02 15:20:00,57.24,57.3,57.2,57.29,34725.0,57.24,57.3,57.2,57.29,34725.0
2021-08-02 15:25:00,57.27,57.28,57.08,57.1,55270.0,57.27,57.28,57.08,57.1,55270.0
2021-08-02 15:30:00,57.08,57.11,57.02,57.07,38585.0,57.08,57.11,57.02,57.07,38585.0
2021-08-02 15:35:00,57.1,57.13,56.97,56.97,57680.0,57.1,57.13,56.97,56.97,57680.0
2021-08-02 15:40:00,56.95,57.02,56.91,56.93,84575.0,56.95,57.02,56.91,56.93,84575.0
2021-08-02 15:45:00,56.93,56.97,56.85,56.87,62770.0,56.93,56.97,56.85,56.87,62770.0
2021-08-02 15:50:00,56.87,56.97,56.84,56.94,148115.0,56.87,56.97,56.84,56.94,148115.0
2021-08-02 15:55:00,56.96,56.98,56.92,56.92,275620.0,56.96,56.98,56.92,56.92,275620.0
2021-08-03 09:30:00,56.91,57.55,56.91,57.32,147210.0,56.91,57.55,56.91,57.32,147210.0
2021-08-03 09:35:00,57.51,57.98,57.39,57.9,108335.0,57.51,57.98,57.39,57.9,108335.0
2021-08-03 09:40:00,57.89,58.41,57.86,58.23,81445.0,57.89,58.41,57.86,58.23,81445.0
2021-08-03 09:45:00,58.26,58.38,58.06,58.16,69525.0,58.26,58.38,58.06,58.16,69525.0
2021-08-03 09:50:00,58.04,58.07,57.75,57.77,30860.0,58.04,58.07,57.75,57.77,30860.0
2021-08-03 09:55:00,57.74,57.74,57.54,57.57,142310.0,57.74,57.74,57.54,57.57,142310.0
2021-08-03 10:00:00,57.53,57.65,57.46,57.47,40870.0,57.53,57.65,57.46,57.47,40870.0
2021-08-03 10:05:00,57.49,57.53,57.13,57.15,41895.0,57.49,57.53,57.13,57.15,41895.0
2021-08-03 10:10:00,57.2,57.27,57.12,57.21,146200.0,57.2,57.27,57.12,57.21,146200.0
2021-08-03 10:15:00,57.29,57.52,57.22,57.52,61585.0,57.29,57.52,57.22,57.52,61585.0
2021-08-03 10:20:00,57.54,57.85,57.54,57.72,131605.0,57.54,57.85,57.54,57.72,131605.0
2021-08-03 10:25:00,57.73,57.74,57.52,57.56,45930.0,57.73,57.74,57.52,57.56,45930.0
2021-08-03 10:30:00,57.6,57.6,57.29,57.29,116070.0,57.6,57.6,57.29,57.29,116070.0
2021-08-03 10:35:00,57.28,57.47,57.2,57.46,91920.0,57.28,57.47,57.2,57.46,91920.0
2021-08-03 10:40:00,57.46,57.72,57.46,57.54,106895.0,57.46,57.72,57.46,57.54,106895.0
2021-08-03 10:45:00,57.53,57.74,57.46,57.74,158420.0,57.53,57.74,57.46,57.74,158420.0
2021-08-03 10:50:00,57.77,57.89,57.66,57.72,187285.0,57.77,57.89,57.66,57.72,187285.0
2021-08-03 10:55:00,57.71,57.92,57.67,57.81,66705.0,57.71,57.92,57.67,57.81,66705.0
2021-08-03 11:00:00,57.81,58.07,57.78,57.89,84260.0,57.81,58.07,57.78,57.89,84260.0
2021-08-03 11:05:00,57.9,57.9,57.73,57.76,20990.0,57.9,57.9,57.73,57.76,20990.0
2021-08-03 11:10:00,57.7,57.86,57.67,57.74,46600.0,57.7,57.86,57.67,57.74,46600.0
2021-08-03 11:15:00,57.76,57.93,57.7,57.73,52285.0,57.76,57.93,57.7,57.73,52285.0
2021-08-03 11:20:00,57.72,57.85,57.68,57.75,25315.0,57.72,57.85,57.68,57.75,25315.0
2021-08-03 11:25:00,57.74,57.85,57.55,57.85,71790.0,57.74,57.85,57.55,57.85,71790.0
2021-08-03 11:30:00,57.86,58.12,57.83,58.05,37545.0,57.86,58.12,57.83,58.05,37545.0
2021-08-03 11:35:00,58.1,58.12,57.81,57.95,18340.0,58.1,58.12,57.81,57.95,18340.0
2021-08-03 11:40:00,58.0,58.33,58.0,58.25,43160.0,58.0,58.33,58.0,58.25,43160.0
2021-08-03 11:45:00,58.35,58.47,58.31,58.44,34245.0,58.35,58.47,58.31,58.44,34245.0
2021-08-03 11:50:00,58.43,58.45,58.34,58.35,15445.0,58.43,58.45,58.34,58.35,15445.0
2021-08-03 11:55:00,58.33,58.5,58.33,58.45,37075.0,58.33,58.5,58.33,58.45,37075.0
2021-08-03 12:00:00,58.49,58.61,58.47,58.55,33570.0,58.49,58.61,58.47,58.55,33570.0
2021-08-03 12:05:00,58.53,58.6,58.48,58.59,17500.0,58.53,58.6,58.48,58.59,17500.0
2021-08-03 12:10:00,58.54,58.66,58.54,58.58,35570.0,58.54,58.66,58.54,58.58,35570.0
2021-08-03 12:15:00,58.55,58.64,58.45,58.48,40085.0,58.55,58.64,58.45,58.48,40085.0
2021-08-03 12:20:00,58.5,58.59,58.44,58.44,20780.0,58.5,58.59,58.44,58.44,20780.0
2021-08-03 12:25:00,58.4,58.43,58.36,58.42,18050.0,58.4,58.43,58.36,58.42,18050.0
2021-08-03 12:30:00,58.43,58.57,58.4,58.57,70290.0,58.43,58.57,58.4,58.57,70290.0
2021-08-03 12:35:00,58.57,58.69,58.57,58.6,45500.0,58.57,58.69,58.57,58.6,45500.0
2021-08-03 12:40:00,58.61,58.68,58.6,58.65,32185.0,58.61,58.68,58.6,58.65,32185.0
2021-08-03 12:45:00,58.67,58.73,58.65,58.68,28445.0,58.67,58.73,58.65,58.68,28445.0
2021-08-03 12:50:00,58.69,58.78,58.64,58.75,27915.0,58.69,58.78,58.64,58.75,27915.0
2021-08-03 12:55:00,58.73,58.75,58.68,58.7,18020.0,58.73,58.75,58.68,58.7,18020.0
2021-08-03 13:00:00,58.76,58.76,58.7,58.76,14720.0,58.76,58.76,58.7,58.76,14720.0
2021-08-03 13:05:00,58.74,58.83,58.74,58.8,30325.0,58.74,58.83,58.74,58.8,30325.0
2021-08-03 13:10:00,58.83,58.9,58.8,58.86,62580.0,58.83,58.9,58.8,58.86,62580.0
2021-08-03 13:15:00,58.88,58.96,58.86,58.89,69300.0,58.88,58.96,58.86,58.89,69300.0
2021-08-03 13:20:00,58.85,58.96,58.82,58.96,26540.0,58.85,58.96,58.82,58.96,26540.0
2021-08-03 13:25:00,58.93,59.0,58.89,58.95,42920.0,58.93,59.0,58.89,58.95,42920.0
2021-08-03 13:30:00,58.96,59.06,58.96,59.01,47145.0,58.96,59.06,58.96,59.01,47145.0
2021-08-03 13:35:00,59.03,59.08,59.0,59.05,42335.0,59.03,59.08,59.0,59.05,42335.0
2021-08-03 13:40:00,59.05,59.17,59.05,59.14,72425.0,59.05,59.17,59.05,59.14,72425.0
2021-08-03 13:45:00,59.16,59.27,59.08,59.25,74600.0,59.16,59.27,59.08,59.25,74600.0
2021-08-03 13:50:00,59.28,59.31,59.16,59.17,66420.0,59.28,59.31,59.16,59.17,66420.0
2021-08-03 13:55:00,59.18,59.19,59.12,59.13,47440.0,59.18,59.19,59.12,59.13,47440.0
2021-08-03 14:00:00,59.13,59.13,58.92,59.04,79140.0,59.13,59.13,58.92,59.04,79140.0
2021-08-03 14:05:00,59.03,59.09,58.93,58.96,35495.0,59.03,59.09,58.93,58.96,35495.0
2021-08-03 14:10:00,58.97,59.15,58.95,59.02,61610.0,58.97,59.15,58.95,59.02,61610.0
2021-08-03 14:15:00,59.04,59.04,58.96,59.03,32325.0,59.04,59.04,58.96,59.03,32325.0
2021-08-03 14:20:00,59.02,59.02,58.94,58.96,24925.0,59.02,59.02,58.94,58.96,24925.0
2021-08-03 14:25:00,58.99,59.03,58.96,58.96,19490.0,58.99,59.03,58.96,58.96,19490.0
2021-08-03 14:30:00,58.96,59.1,58.95,59.07,45870.0,58.96,59.1,58.95,59.07,45870.0
2021-08-03 14:35:00,59.07,59.08,58.99,59.08,21205.0,59.07,59.08,58.99,59.08,21205.0
2021-08-03 14:40:00,59.05,59.05,59.0,59.04,64455.0,59.05,59.05,59.0,59.04,64455.0
2021-08-03 14:45:00,59.01,59.13,58.95,59.11,62715.0,59.01,59.13,58.95,59.11,62715.0
2021-08-03 14:50:00,59.13,59.16,58.97,59.02,42515.0,59.13,59.16,58.97,59.02,42515.0
2021-08-03 14:55:00,59.01,59.19,59.0,59.19,16225.0,59.01,59.19,59.0,59.19,16225.0
2021-08-03 15:00:00,59.2,59.26,59.2,59.24,38560.0,59.2,59.26,59.2,59.24,38560.0
2021-08-03 15:05:00,59.23,59.28,59.2,59.24,44170.0,59.23,59.28,59.2,59.24,44170.0
2021-08-03 15:10:00,59.26,59.29,59.2,59.27,34865.0,59.26,59.29,59.2,59.27,34865.0
2021-08-03 15:15:00,59.29,59.4,59.28,59.36,22365.0,59.29,59.4,59.28,59.36,22365.0
2021-08-03 15:20:00,59.37,59.41,59.31,59.36,41205.0,59.37,59.41,59.31,59.36,41205.0
2021-08-03 15:25:00,59.38,59.48,59.37,59.46,30425.0,59.38,59.48,59.37,59.46,30425.0
2021-08-03 15:30:00,59.45,59.49,59.43,59.49,42780.0,59.45,59.49,59.43,59.49,42780.0
2021-08-03 15:35:00,59.49,59.56,59.43,59.46,67520.0,59.49,59.56,59.43,59.46,67520.0
2021-08-03 15:40:00,59.45,59.46,59.37,59.44,61225.0,59.45,59.46,59.37,59.44,61225.0
2021-08-03 15:45:00,59.42,59.49,59.39,59.48,72425.0,59.42,59.49,59.39,59.48,72425.0
2021-08-03 15:50:00,59.5,59.53,59.46,59.51,84015.0,59.5,59.53,59.46,59.51,84015.0
2021-08-03 15:55:00,59.53,59.6,59.5,59.55,258280.0,59.53,59.6,59.5,59.55,258280.0
2021-08-04 09:30:00,59.47,59.51,59.03,59.16,177275.0,59.47,59.51,59.03,59.16,177275.0
2021-08-04 09:35:00,59.1,59.11,58.7,58.73,86245.0,59.1,59.11,58.7,58.73,86245.0
2021-08-04 09:40:00,58.78,59.21,58.69,59.2,47815.0,58.78,59.21,58.69,59.2,47815.0
2021-08-04 09:45:00,59.18,59.46,59.18,59.43,43190.0,59.18,59.46,59.18,59.43,43190.0
2021-08-04 09:50:00,59.4,59.47,59.3,59.37,47785.0,59.4,59.47,59.3,59.37,47785.0
2021-08-04 09:55:00,59.41,59.63,59.4,59.48,99070.0,59.41,59.63,59.4,59.48,99070.0
2021-08-04 10:00:00,59.55,59.86,59.49,59.78,46800.0,59.55,59.86,59.49,59.78,46800.0
2021-08-04 10:05:00,59.8,59.8,59.58,59.58,11695.0,59.8,59.8,59.58,59.58,11695.0
2021-08-04 10:10:00,59.63,59.7,59.48,59.5,25160.0,59.63,59.7,59.48,59.5,25160.0
2021-08-04 10:15:00,59.5,59.79,59.5,59.72,29900.0,59.5,59.79,59.5,59.72,29900.0
2021-08-04 10:20:00,59.72,59.74,59.6,59.7,32100.0,59.72,59.74,59.6,59.7,32100.0
2021-08-04 10:25:00,59.73,59.84,59.55,59.64,21725.0,59.73,59.84,59.55,59.64,21725.0
2021-08-04 10:30:00,59.64,59.75,59.57,59.75,23175.0,59.64,59.75,59.57,59.75,23175.0
2021-08-04 10:35:00,59.77,59.92,59.77,59.85,50890.0,59.77,59.92,59.77,59.85,50890.0
2021-08-04 10:40:00,59.85,60.1,59.82,60.1,89870.0,59.85,60.1,59.82,60.1,89870.0
2021-08-04 10:45:00,60.1,60.36,60.1,60.19,92120.0,60.1,60.36,60.1,60.19,92120.0
2021-08-04 10:50:00,60.21,60.24,60.05,60.05,44330.0,60.21,60.24,60.05,60.05,44330.0
2021-08-04 10:55:00,60.06,60.15,60.05,60.13,33620.0,60.06,60.15,60.05,60.13,33620.0
2021-08-04 11:00:00,60.15,60.29,60.09,60.09,75065.0,60.15,60.29,60.09,60.09,75065.0
2021-08-04 11:05:00,60.09,60.19,60.06,60.19,19500.0,60.09,60.19,60.06,60.19,19500.0
2021-08-04 11:10:00,60.2,60.24,60.13,60.15,22735.0,60.2,60.24,60.13,60.15,22735.0
2021-08-04 11:15:00,60.16,60.2,60.09,60.18,22450.0,60.16,60.2,60.09,60.18,22450.0
2021-08-04 11:20:00,60.14,60.14,60.03,60.05,17825.0,60.14,60.14,60.03,60.05,17825.0
2021-08-04 11:25:00,60.04,60.08,59.95,60.07,36345.0,60.04,60.08,59.95,60.07,36345.0
2021-08-04 11:30:00,60.1,60.2,60.09,60.17,28450.0,60.1,60.2,60.09,60.17,28450.0
2021-08-04 11:35:00,60.17,60.17,60.02,60.04,17500.0,60.17,60.17,60.02,60.04,17500.0
2021-08-04 11:40:00,60.03,60.08,59.99,60.07,35720.0,60.03,60.08,59.99,60.07,35720.0
2021-08-04 11:45:00,60.08,60.2,60.08,60.2,22180.0,60.08,60.2,60.08,60.2,22180.0
2021-08-04 11:50:00,60.19,60.27,60.19,60.23,42625.0,60.19,60.27,60.19,60.23,42625.0
2021-08-04 11:55:00,60.26,60.36,60.26,60.35,39310.0,60.26,60.36,60.26,60.35,39310.0
2021-08-04 12:00:00,60.33,60.34,60.29,60.29,28995.0,60.33,60.34,60.29,60.29,28995.0
2021-08-04 12:05:00,60.28,60.57,60.24,60.53,110085.0,60.28,60.57,60.24,60.53,110085.0
2021-08-04 12:10:00,60.52,60.56,60.41,60.41,69120.0,60.52,60.56,60.41,60.41,69120.0
2021-08-04 12:15:00,60.4,60.57,60.4,60.56,34585.0,60.4,60.57,60.4,60.56,34585.0
2021-08-04 12:20:00,60.58,60.61,60.52,60.57,45720.0,60.58,60.61,60.52,60.57,45720.0
2021-08-04 12:25:00,60.58,60.63,60.58,60.62,22430.0,60.58,60.63,60.58,60.62,22430.0
2021-08-04 12:30:00,60.63,60.74,60.63,60.71,43400.0,60.63,60.74,60.63,60.71,43400.0
2021-08-04 12:35:00,60.69,60.69,60.53,60.55,44355.0,60.69,60.69,60.53,60.55,44355.0
2021-08-04 12:40:00,60.53,60.55,60.48,60.48,19175.0,60.53,60.55,60.48,60.48,19175.0
2021-08-04 12:45:00,60.5,60.56,60.45,60.47,23950.0,60.5,60.56,60.45,60.47,23950.0
2021-08-04 12:50:00,60.5,60.6,60.5,60.58,5150.0,60.5,60.6,60.5,60.58,5150.0
2021-08-04 12:55:00,60.59,60.69,60.59,60.67,19410.0,60.59,60.69,60.59,60.67,19410.0
2021-08-04 13:00:00,60.66,60.71,60.66,60.67,7605.0,60.66,60.71,60.66,60.67,7605.0
2021-08-04 13:05:00,60.68,60.68,60.59,60.64,24075.0,60.68,60.68,60.59,60.64,24075.0
2021-08-04 13:10:00,60.65,60.67,60.6,60.62,46290.0,60.65,60.67,60.6,60.62,46290.0
2021-08-04 13:15:00,60.63,60.71,60.63,60.69,14565.0,60.63,60.71,60.63,60.69,14565.0
2021-08-04 13:20:00,60.7,60.73,60.67,60.72,23980.0,60.7,60.73,60.67,60.72,23980.0
2021-08-04 13:25:00,60.71,60.73,60.55,60.58,31305.0,60.71,60.73,60.55,60.58,31305.0
2021-08-04 13:30:00,60.6,60.68,60.56,60.62,39875.0,60.6,60.68,60.56,60.62,39875.0
2021-08-04 13:35:00,60.64,60.65,60.59,60.61,19445.0,60.64,60.65,60.59,60.61,19445.0
2021-08-04 13:40:00,60.62,60.62,60.57,60.58,38875.0,60.62,60.62,60.57,60.58,38875.0
2021-08-04 13:45:00,60.61,60.68,60.56,60.64,39935.0,60.61,60.68,60.56,60.64,39935.0
2021-08-04 13:50:00,60.67,60.72,60.65,60.72,10250.0,60.67,60.72,60.65,60.72,10250.0
2021-08-04 13:55:00,60.71,60.71,60.57,60.62,29895.0,60.71,60.71,60.57,60.62,29895.0
2021-08-04 14:00:00,60.64,60.86,60.62,60.76,117485.0,60.64,60.86,60.62,60.76,117485.0
2021-08-04 14:05:00,60.76,60.79,60.73,60.79,13250.0,60.76,60.79,60.73,60.79,13250.0
2021-08-04 14:10:00,60.79,60.85,60.79,60.85,23830.0,60.79,60.85,60.79,60.85,23830.0
2021-08-04 14:15:00,60.85,60.96,60.85,60.95,55390.0,60.85,60.96,60.85,60.95,55390.0
2021-08-04 14:20:00,60.94,60.97,60.93,60.94,23390.0,60.94,60.97,60.93,60.94,23390.0
2021-08-04 14:25:00,60.95,61.05,60.95,61.04,46645.0,60.95,61.05,60.95,61.04,46645.0
2021-08-04 14:30:00,61.01,61.04,60.94,61.04,17805.0,61.01,61.04,60.94,61.04,17805.0
2021-08-04 14:35:00,61.07,61.12,61.04,61.09,26415.0,61.07,61.12,61.04,61.09,26415.0
2021-08-04 14:40:00,61.08,61.08,61.01,61.02,24175.0,61.08,61.08,61.01,61.02,24175.0
2021-08-04 14:45:00,61.03,61.08,61.01,61.06,19240.0,61.03,61.08,61.01,61.06,19240.0
2021-08-04 14:50:00,61.04,61.07,61.01,61.03,21185.0,61.04,61.07,61.01,61.03,21185.0
2021-08-04 14:55:00,61.05,61.05,60.99,61.03,25340.0,61.05,61.05,60.99,61.03,25340.0
2021-08-04 15:00:00,61.03,61.05,60.95,60.96,19000.0,61.03,61.05,60.95,60.96,19000.0
2021-08-04 15:05:00,60.97,60.99,60.93,60.93,30585.0,60.97,60.99,60.93,60.93,30585.0
2021-08-04 15:10:00,60.95,60.95,60.91,60.94,12005.0,60.95,60.95,60.91,60.94,12005.0
2021-08-04 15:15:00,60.91,60.93,60.81,60.82,52520.0,60.91,60.93,60.81,60.82,52520.0
2021-08-04 15:20:00,60.8,60.8,60.7,60.74,39515.0,60.8,60.8,60.7,60.74,39515.0
2021-08-04 15:25:00,60.74,60.77,60.71,60.71,33530.0,60.74,60.77,60.71,60.71,33530.0
2021-08-04 15:30:00,60.71,60.8,60.7,60.76,49195.0,60.71,60.8,60.7,60.76,49195.0
2021-08-04 15:35:00,60.77,60.81,60.75,60.76,39380.0,60.77,60.81,60.75,60.76,39380.0
2021-08-04 15:40:00,60.78,60.84,60.78,60.79,41165.0,60.78,60.84,60.78,60.79,41165.0
2021-08-04 15:45:00,60.79,60.79,60.72,60.72,49125.0,60.79,60.79,60.72,60.72,49125.0
2021-08-04 15:50:00,60.75,60.89,60.74,60.87,149440.0,60.75,60.89,60.74,60.87,149440.0
2021-08-04 15:55:00,60.87,60.87,60.79,60.8,155425.0,60.87,60.87,60.79,60.8,155425.0
2021-08-05 09:30:00,60.91,61.2,60.51,60.98,153665.0,60.91,61.2,60.51,60.98,153665.0
2021-08-05 09:35:00,61.0,61.17,60.81,61.14,47140.0,61.0,61.17,60.81,61.14,47140.0
2021-08-05 09:40:00,61.1,61.12,60.84,60.89,39355.0,61.1,61.12,60.84,60.89,39355.0
2021-08-05 09:45:00,60.89,61.14,60.89,61.11,42550.0,60.89,61.14,60.89,61.11,42550.0
2021-08-05 09:50:00,61.16,61.3,61.05,61.18,40560.0,61.16,61.3,61.05,61.18,40560.0
2021-08-05 09:55:00,61.2,61.22,61.07,61.18,36815.0,61.2,61.22,61.07,61.18,36815.0
2021-08-05 10:00:00,61.19,61.24,61.1,61.1,26830.0,61.19,61.24,61.1,61.1,26830.0
2021-08-05 10:05:00,61.07,61.17,60.96,61.09,61220.0,61.07,61.17,60.96,61.09,61220.0
2021-08-05 10:10:00,61.12,61.12,60.67,60.73,94700.0,61.12,61.12,60.67,60.73,94700.0
2021-08-05 10:15:00,60.72,60.76,60.6,60.76,61965.0,60.72,60.76,60.6,60.76,61965.0
2021-08-05 10:20:00,60.72,60.72,60.37,60.42,76020.0,60.72,60.72,60.37,60.42,76020.0
2021-08-05 10:25:00,60.39,60.43,60.18,60.24,126405.0,60.39,60.43,60.18,60.24,126405.0
2021-08-05 10:30:00,60.31,60.42,60.14,60.16,45015.0,60.31,60.42,60.14,60.16,45015.0
2021-08-05 10:35:00,60.09,60.11,59.78,59.8,67960.0,60.09,60.11,59.78,59.8,67960.0
2021-08-05 10:40:00,59.8,59.93,59.7,59.9,49755.0,59.8,59.93,59.7,59.9,49755.0
2021-08-05 10:45:00,59.87,60.06,59.86,59.87,55470.0,59.87,60.06,59.86,59.87,55470.0
2021-08-05 10:50:00,59.86,59.89,59.75,59.8,39840.0,59.86,59.89,59.75,59.8,39840.0
2021-08-05 10:55:00,59.78,59.97,59.76,59.92,31750.0,59.78,59.97,59.76,59.92,31750.0
2021-08-05 11:00:00,59.92,60.1,59.8,60.05,58815.0,59.92,60.1,59.8,60.05,58815.0
2021-08-05 11:05:00,60.06,60.07,59.8,59.8,42255.0,60.06,60.07,59.8,59.8,42255.0
2021-08-05 11:10:00,59.8,59.88,59.75,59.77,35175.0,59.8,59.88,59.75,59.77,35175.0
2021-08-05 11:15:00,59.76,59.84,59.65,59.83,43195.0,59.76,59.84,59.65,59.83,43195.0
2021-08-05 11:20:00,59.79,59.86,59.76,59.86,22265.0,59.79,59.86,59.76,59.86,22265.0
2021-08-05 11:25:00,59.82,59.9,59.8,59.88,82675.0,59.82,59.9,59.8,59.88,82675.0
2021-08-05 11:30:00,59.89,60.09,59.86,60.06,45850.0,59.89,60.09,59.86,60.06,45850.0
2021-08-05 11:35:00,60.06,60.1,59.95,60.06,27605.0,60.06,60.1,59.95,60.06,27605.0
2021-08-05 11:40:00,60.03,60.11,59.99,60.05,29835.0,60.03,60.11,59.99,60.05,29835.0
2021-08-05 11:45:00,60.06,60.07,59.95,59.98,32290.0,60.06,60.07,59.95,59.98,32290.0
2021-08-05 11:50:00,59.99,60.12,59.99,60.11,30465.0,59.99,60.12,59.99,60.11,30465.0
2021-08-05 11:55:00,60.11,60.16,60.06,60.13,30015.0,60.11,60.16,60.06,60.13,30015.0
2021-08-05 12:00:00,60.13,60.13,59.93,59.96,31555.0,60.13,60.13,59.93,59.96,31555.0
2021-08-05 12:05:00,59.97,60.11,59.97,60.07,26580.0,59.97,60.11,59.97,60.07,26580.0
2021-08-05 12:10:00,60.12,60.16,60.09,60.16,22540.0,60.12,60.16,60.09,60.16,22540.0
2021-08-05 12:15:00,60.14,60.39,60.1,60.39,28955.0,60.14,60.39,60.1,60.39,28955.0
2021-08-05 12:20:00,60.36,60.39,60.3,60.37,20315.0,60.36,60.39,60.3,60.37,20315.0
2021-08-05 12:25:00,60.38,60.44,60.38,60.42,18055.0,60.38,60.44,60.38,60.42,18055.0
2021-08-05 12:30:00,60.42,60.48,60.37,60.48,20235.0,60.42,60.48,60.37,60.48,20235.0
2021-08-05 12:35:00,60.47,60.49,60.42,60.42,17005.0,60.47,60.49,60.42,60.42,17005.0
2021-08-05 12:40:00,60.38,60.45,60.34,60.34,28080.0,60.38,60.45,60.34,60.34,28080.0
2021-08-05 12:45:00,60.34,60.37,60.29,60.29,23855.0,60.34,60.37,60.29,60.29,23855.0
2021-08-05 12:50:00,60.31,60.34,60.19,60.19,22520.0,60.31,60.34,60.19,60.19,22520.0
2021-08-05 12:55:00,60.18,60.21,60.15,60.19,25865.0,60.18,60.21,60.15,60.19,25865.0
2021-08-05 13:00:00,60.17,60.19,60.13,60.13,15205.0,60.17,60.19,60.13,60.13,15205.0
2021-08-05 13:05:00,60.13,60.19,60.04,60.18,13705.0,60.13,60.19,60.04,60.18,13705.0
2021-08-05 13:10:00,60.19,60.21,60.11,60.15,17695.0,60.19,60.21,60.11,60.15,17695.0
2021-08-05 13:15:00,60.14,60.17,60.1,60.11,16610.0,60.14,60.17,60.1,60.11,16610.0
2021-08-05 13:20:00,60.12,60.12,60.06,60.1,18740.0,60.12,60.12,60.06,60.1,18740.0
2021-08-05 13:25:00,60.11,60.27,60.09,60.27,21000.0,60.11,60.27,60.09,60.27,21000.0
2021-08-05 13:30:00,60.25,60.32,60.22,60.3,28450.0,60.25,60.32,60.22,60.3,28450.0
2021-08-05 13:35:00,60.3,60.33,60.2,60.22,12565.0,60.3,60.33,60.2,60.22,12565.0
2021-08-05 13:40:00,60.2,60.32,60.18,60.32,26870.0,60.2,60.32,60.18,60.32,26870.0
2021-08-05 13:45:00,60.31,60.32,60.27,60.32,15000.0,60.31,60.32,60.27,60.32,15000.0
2021-08-05 13:50:00,60.3,60.34,60.22,60.32,14040.0,60.3,60.34,60.22,60.32,14040.0
2021-08-05 13:55:00,60.32,60.53,60.32,60.45,37945.0,60.32,60.53,60.32,60.45,37945.0
2021-08-05 14:00:00,60.44,60.56,60.42,60.52,30930.0,60.44,60.56,60.42,60.52,30930.0
2021-08-05 14:05:00,60.52,60.56,60.47,60.49,14080.0,60.52,60.56,60.47,60.49,14080.0
2021-08-05 14:10:00,60.51,60.51,60.4,60.46,24900.0,60.51,60.51,60.4,60.46,24900.0
2021-08-05 14:15:00,60.45,60.54,60.45,60.5,24130.0,60.45,60.54,60.45,60.5,24130.0
2021-08-05 14:20:00,60.44,60.49,60.38,60.38,57895.0,60.44,60.49,60.38,60.38,57895.0
2021-08-05 14:25:00,60.39,60.44,60.37,60.42,34300.0,60.39,60.44,60.37,60.42,34300.0
2021-08-05 14:30:00,60.41,60.43,60.35,60.36,36280.0,60.41,60.43,60.35,60.36,36280.0
2021-08-05 14:35:00,60.36,60.39,60.22,60.25,46055.0,60.36,60.39,60.22,60.25,46055.0
2021-08-05 14:40:00,60.21,60.31,60.21,60.22,49880.0,60.21,60.31,60.21,60.22,49880.0
2021-08-05 14:45:00,60.23,60.23,60.13,60.2,26460.0,60.23,60.23,60.13,60.2,26460.0
2021-08-05 14:50:00,60.19,60.23,60.16,60.17,37495.0,60.19,60.23,60.16,60.17,37495.0
2021-08-05 14:55:00,60.19,60.21,60.14,60.16,34140.0,60.19,60.21,60.14,60.16,34140.0
2021-08-05 15:00:00,60.13,60.22,60.13,60.2,15525.0,60.13,60.22,60.13,60.2,15525.0
2021-08-05 15:05:00,60.19,60.26,60.17,60.22,96625.0,60.19,60.26,60.17,60.22,96625.0
2021-08-05 15:10:00,60.22,60.22,60.09,60.09,51465.0,60.22,60.22,60.09,60.09,51465.0
2021-08-05 15:15:00,60.09,60.21,60.09,60.13,83000.0,60.09,60.21,60.09,60.13,83000.0
2021-08-05 15:20:00,60.14,60.2,60.11,60.15,62685.0,60.14,60.2,60.11,60.15,62685.0
2021-08-05 15:25:00,60.17,60.19,60.11,60.13,51505.0,60.17,60.19,60.11,60.13,51505.0
2021-08-05 15:30:00,60.12,60.12,60.05,60.07,87365.0,60.12,60.12,60.05,60.07,87365.0
2021-08-05 15:35:00,60.06,60.09,60.0,60.05,136250.0,60.06,60.09,60.0,60.05,136250.0
2021-08-05 15:40:00,60.06,60.06,59.99,60.01,73590.0,60.06,60.06,59.99,60.01,73590.0
2021-08-05 15:45:00,60.01,60.05,59.97,59.97,59710.0,60.01,60.05,59.97,59.97,59710.0
2021-08-05 15:50:00,59.98,60.09,59.98,60.09,191050.0,59.98,60.09,59.98,60.09,191050.0
2021-08-05 15:55:00,60.09,60.09,59.96,60.01,410180.0,60.09,60.09,59.96,60.01,410180.0
2021-08-06 09:30:00,59.71,59.74,59.23,59.61,153100.0,59.71,59.74,59.23,59.61,153100.0
2021-08-06 09:35:00,59.67,59.99,59.67,59.91,34135.0,59.67,59.99,59.67,59.91,34135.0
2021-08-06 09:40:00,59.85,59.85,59.5,59.52,26725.0,59.85,59.85,59.5,59.52,26725.0
2021-08-06 09:45:00,59.66,59.88,59.54,59.77,54500.0,59.66,59.88,59.54,59.77,54500.0
2021-08-06 09:50:00,59.68,59.74,59.56,59.7,18165.0,59.68,59.74,59.56,59.7,18165.0
2021-08-06 09:55:00,59.67,59.68,59.41,59.54,31105.0,59.67,59.68,59.41,59.54,31105.0
2021-08-06 10:00:00,59.53,59.55,59.3,59.44,48705.0,59.53,59.55,59.3,59.44,48705.0
2021-08-06 10:05:00,59.43,59.45,59.2,59.4,36050.0,59.43,59.45,59.2,59.4,36050.0
2021-08-06 10:10:00,59.41,59.48,59.32,59.33,16000.0,59.41,59.48,59.32,59.33,16000.0
2021-08-06 10:15:00,59.37,59.48,59.32,59.39,30275.0,59.37,59.48,59.32,59.39,30275.0
2021-08-06 10:20:00,59.28,59.33,59.26,59.29,5325.0,59.28,59.33,59.26,59.29,5325.0
2021-08-06 10:25:00,59.36,59.61,59.34,59.61,16015.0,59.36,59.61,59.34,59.61,16015.0
2021-08-06 10:30:00,59.62,59.78,59.62,59.77,14650.0,59.62,59.78,59.62,59.77,14650.0
2021-08-06 10:35:00,59.78,59.85,59.77,59.84,24500.0,59.78,59.85,59.77,59.84,24500.0
2021-08-06 10:40:00,59.86,59.93,59.85,59.93,16620.0,59.86,59.93,59.85,59.93,16620.0
2021-08-06 10:45:00,59.89,59.9,59.82,59.9,39995.0,59.89,59.9,59.82,59.9,39995.0
2021-08-06 10:50:00,59.88,59.92,59.76,59.82,60590.0,59.88,59.92,59.76,59.82,60590.0
2021-08-06 10:55:00,59.79,59.92,59.76,59.92,5500.0,59.79,59.92,59.76,59.92,5500.0
2021-08-06 11:00:00,59.92,60.17,59.92,59.96,15690.0,59.92,60.17,59.92,59.96,15690.0
2021-08-06 11:05:00,59.86,60.11,59.86,60.07,25770.0,59.86,60.11,59.86,60.07,25770.0
2021-08-06 11:10:00,60.08,60.25,60.07,60.25,23755.0,60.08,60.25,60.07,60.25,23755.0
2021-08-06 11:15:00,60.24,60.46,60.21,60.35,41965.0,60.24,60.46,60.21,60.35,41965.0
2021-08-06 11:20:00,60.39,60.4,60.29,60.36,16650.0,60.39,60.4,60.29,60.36,16650.0
2021-08-06 11:25:00,60.32,60.48,60.21,60.41,23765.0,60.32,60.48,60.21,60.41,23765.0
2021-08-06 11:30:00,60.45,60.5,60.4,60.49,13310.0,60.45,60.5,60.4,60.49,13310.0
2021-08-06 11:35:00,60.5,60.53,60.45,60.53,20555.0,60.5,60.53,60.45,60.53,20555.0
2021-08-06 11:40:00,60.5,60.55,60.5,60.53,8500.0,60.5,60.55,60.5,60.53,8500.0
2021-08-06 11:45:00,60.5,60.66,60.46,60.66,15300.0,60.5,60.66,60.46,60.66,15300.0
2021-08-06 11:50:00,60.67,60.67,60.4,60.4,17500.0,60.67,60.67,60.4,60.4,17500.0
2021-08-06 11:55:00,60.47,60.51,60.46,60.5,7160.0,60.47,60.51,60.46,60.5,7160.0
2021-08-06 12:00:00,60.53,60.68,60.53,60.65,14500.0,60.53,60.68,60.53,60.65,14500.0
2021-08-06 12:05:00,60.63,60.64,60.5,60.5,30340.0,60.63,60.64,60.5,60.5,30340.0
2021-08-06 12:10:00,60.51,60.51,60.46,60.49,4965.0,60.51,60.51,60.46,60.49,4965.0
2021-08-06 12:15:00,60.49,60.56,60.48,60.54,17915.0,60.49,60.56,60.48,60.54,17915.0
2021-08-06 12:20:00,60.58,60.66,60.53,60.62,12620.0,60.58,60.66,60.53,60.62,12620.0
2021-08-06 12:25:00,60.57,60.62,60.57,60.59,11500.0,60.57,60.62,60.57,60.59,11500.0
2021-08-06 12:30:00,60.56,60.56,60.46,60.54,19140.0,60.56,60.56,60.46,60.54,19140.0
2021-08-06 12:35:00,60.54,60.55,60.4,60.4,22540.0,60.54,60.55,60.4,60.4,22540.0
2021-08-06 12:40:00,60.41,60.44,60.24,60.35,24615.0,60.41,60.44,60.24,60.35,24615.0
2021-08-06 12:45:00,60.36,60.4,60.3,60.3,11250.0,60.36,60.4,60.3,60.3,11250.0
2021-08-06 12:50:00,60.3,60.39,60.3,60.39,20805.0,60.3,60.39,60.3,60.39,20805.0
2021-08-06 12:55:00,60.39,60.51,60.37,60.49,39515.0,60.39,60.51,60.37,60.49,39515.0
2021-08-06 13:00:00,60.46,60.53,60.46,60.51,11400.0,60.46,60.53,60.46,60.51,11400.0
2021-08-06 13:05:00,60.5,60.53,60.49,60.53,7450.0,60.5,60.53,60.49,60.53,7450.0
2021-08-06 13:10:00,60.52,60.55,60.49,60.5,7500.0,60.52,60.55,60.49,60.5,7500.0
2021-08-06 13:15:00,60.5,60.5,60.46,60.48,5545.0,60.5,60.5,60.46,60.48,5545.0
2021-08-06 13:20:00,60.49,60.51,60.33,60.33,24595.0,60.49,60.51,60.33,60.33,24595.0
2021-08-06 13:25:00,60.29,60.45,60.29,60.45,16000.0,60.29,60.45,60.29,60.45,16000.0
2021-08-06 13:30:00,60.44,60.48,60.44,60.46,8000.0,60.44,60.48,60.44,60.46,8000.0
2021-08-06 13:35:00,60.46,60.54,60.46,60.5,12940.0,60.46,60.54,60.46,60.5,12940.0
2021-08-06 13:40:00,60.49,60.49,60.41,60.45,12000.0,60.49,60.49,60.41,60.45,12000.0
2021-08-06 13:45:00,60.47,60.51,60.45,60.45,8350.0,60.47,60.51,60.45,60.45,8350.0
2021-08-06 13:50:00,60.44,60.49,60.42,60.42,14000.0,60.44,60.49,60.42,60.42,14000.0
2021-08-06 13:55:00,60.43,60.49,60.42,60.44,16605.0,60.43,60.49,60.42,60.44,16605.0
2021-08-06 14:00:00,60.45,60.55,60.45,60.54,16495.0,60.45,60.55,60.45,60.54,16495.0
2021-08-06 14:05:00,60.55,60.55,60.47,60.55,32730.0,60.55,60.55,60.47,60.55,32730.0
2021-08-06 14:10:00,60.53,60.53,60.46,60.49,8000.0,60.53,60.53,60.46,60.49,8000.0
2021-08-06 14:15:00,60.48,60.48,60.36,60.41,17500.0,60.48,60.48,60.36,60.41,17500.0
2021-08-06 14:20:00,60.4,60.44,60.36,60.44,12745.0,60.4,60.44,60.36,60.44,12745.0
2021-08-06 14:25:00,60.45,60.5,60.44,60.48,13450.0,60.45,60.5,60.44,60.48,13450.0
2021-08-06 14:30:00,60.49,60.56,60.48,60.52,17325.0,60.49,60.56,60.48,60.52,17325.0
2021-08-06 14:35:00,60.51,60.56,60.51,60.54,20080.0,60.51,60.56,60.51,60.54,20080.0
2021-08-06 14:40:00,60.51,60.51,60.47,60.48,12000.0,60.51,60.51,60.47,60.48,12000.0
2021-08-06 14:45:00,60.47,60.52,60.46,60.51,11935.0,60.47,60.52,60.46,60.51,11935.0
2021-08-06 14:50:00,60.52,60.52,60.48,60.49,17445.0,60.52,60.52,60.48,60.49,17445.0
2021-08-06 14:55:00,60.5,60.59,60.49,60.57,21315.0,60.5,60.59,60.49,60.57,21315.0
2021-08-06 15:00:00,60.58,60.58,60.53,60.53,16785.0,60.58,60.58,60.53,60.53,16785.0
2021-08-06 15:05:00,60.55,60.65,60.52,60.61,32055.0,60.55,60.65,60.52,60.61,32055.0
2021-08-06 15:10:00,60.63,60.66,60.61,60.64,24905.0,60.63,60.66,60.61,60.64,24905.0
2021-08-06 15:15:00,60.65,60.74,60.65,60.67,52305.0,60.65,60.74,60.65,60.67,52305.0
2021-08-06 15:20:00,60.66,60.66,60.58,60.58,42110.0,60.66,60.66,60.58,60.58,42110.0
2021-08-06 15:25:00,60.6,60.67,60.58,60.67,44910.0,60.6,60.67,60.58,60.67,44910.0
2021-08-06 15:30:00,60.67,60.75,60.65,60.73,38875.0,60.67,60.75,60.65,60.73,38875.0
2021-08-06 15:35:00,60.74,60.75,60.69,60.69,44425.0,60.74,60.75,60.69,60.69,44425.0
2021-08-06 15:40:00,60.7,60.73,60.64,60.64,48010.0,60.7,60.73,60.64,60.64,48010.0
2021-08-06 15:45:00,60.63,60.7,60.59,60.59,43200.0,60.63,60.7,60.59,60.59,43200.0
2021-08-06 15:50:00,60.5,60.71,60.5,60.67,106330.0,60.5,60.71,60.5,60.67,106330.0
2021-08-06 15:55:00,60.67,60.75,60.64,60.75,174500.0,60.67,60.75,60.64,60.75,174500.0
2021-08-09 09:30:00,61.01,61.1,60.98,61.06,124990.0,61.01,61.1,60.98,61.06,124990.0
2021-08-09 09:35:00,61.08,61.08,60.61,60.69,32590.0,61.08,61.08,60.61,60.69,32590.0
2021-08-09 09:40:00,60.61,60.85,60.41,60.41,34245.0,60.61,60.85,60.41,60.41,34245.0
2021-08-09 09:45:00,60.48,60.65,60.42,60.43,19235.0,60.48,60.65,60.42,60.43,19235.0
2021-08-09 09:50:00,60.43,60.58,60.41,60.52,25015.0,60.43,60.58,60.41,60.52,25015.0
2021-08-09 09:55:00,60.6,60.69,60.55,60.57,22115.0,60.6,60.69,60.55,60.57,22115.0
2021-08-09 10:00:00,60.55,60.56,60.37,60.44,34025.0,60.55,60.56,60.37,60.44,34025.0
2021-08-09 10:05:00,60.43,60.49,60.36,60.42,27000.0,60.43,60.49,60.36,60.42,27000.0
2021-08-09 10:10:00,60.44,60.55,60.44,60.44,23500.0,60.44,60.55,60.44,60.44,23500.0
2021-08-09 10:15:00,60.41,60.45,60.34,60.4,23560.0,60.41,60.45,60.34,60.4,23560.0
2021-08-09 10:20:00,60.4,60.41,60.24,60.35,64115.0,60.4,60.41,60.24,60.35,64115.0
2021-08-09 10:25:00,60.27,60.36,60.22,60.26,17715.0,60.27,60.36,60.22,60.26,17715.0
2021-08-09 10:30:00,60.25,60.33,60.15,60.15,33025.0,60.25,60.33,60.15,60.15,33025.0
2021-08-09 10:35:00,60.19,60.2,60.01,60.02,26530.0,60.19,60.2,60.01,60.02,26530.0
2021-08-09 10:40:00,60.06,60.2,60.04,60.19,36590.0,60.06,60.2,60.04,60.19,36590.0
2021-08-09 10:45:00,60.18,60.18,60.05,60.05,22760.0,60.18,60.18,60.05,60.05,22760.0
2021-08-09 10:50:00,60.06,60.12,59.97,60.09,27835.0,60.06,60.12,59.97,60.09,27835.0
2021-08-09 10:55:00,60.09,60.09,59.93,59.97,29345.0,60.09,60.09,59.93,59.97,29345.0
2021-08-09 11:00:00,59.97,60.01,59.92,59.95,29525.0,59.97,60.01,59.92,59.95,29525.0
2021-08-09 11:05:00,59.96,59.99,59.9,59.93,24710.0,59.96,59.99,59.9,59.93,24710.0
2021-08-09 11:10:00,59.95,59.97,59.84,59.88,31040.0,59.95,59.97,59.84,59.88,31040.0
2021-08-09 11:15:00,59.91,59.94,59.85,59.9,46285.0,59.91,59.94,59.85,59.9,46285.0
2021-08-09 11:20:00,59.88,59.93,59.87,59.9,17860.0,59.88,59.93,59.87,59.9,17860.0
2021-08-09 11:25:00,59.86,59.93,59.84,59.91,29520.0,59.86,59.93,59.84,59.91,29520.0
2021-08-09 11:30:00,59.9,59.95,59.87,59.94,17900.0,59.9,59.95,59.87,59.94,17900.0
2021-08-09 11:35:00,59.94,59.95,59.9,59.93,23925.0,59.94,59.95,59.9,59.93,23925.0
2021-08-09 11:40:00,59.9,59.96,59.89,59.95,5000.0,59.9,59.96,59.89,59.95,5000.0
2021-08-09 11:45:00,59.99,60.03,59.9,59.91,30245.0,59.99,60.03,59.9,59.91,30245.0
2021-08-09 11:50:00,59.93,59.93,59.89,59.9,11000.0,59.93,59.93,59.89,59.9,11000.0
2021-08-09 11:55:00,59.9,60.02,59.9,60.0,24325.0,59.9,60.02,59.9,60.0,24325.0
2021-08-09 12:00:00,60.02,60.15,60.02,60.12,45420.0,60.02,60.15,60.02,60.12,45420.0
2021-08-09 12:05:00,60.13,60.17,60.1,60.15,18590.0,60.13,60.17,60.1,60.15,18590.0
2021-08-09 12:10:00,60.17,60.26,60.17,60.25,28930.0,60.17,60.26,60.17,60.25,28930.0
2021-08-09 12:15:00,60.23,60.27,60.18,60.19,12040.0,60.23,60.27,60.18,60.19,12040.0
2021-08-09 12:20:00,60.2,60.27,60.19,60.26,16930.0,60.2,60.27,60.19,60.26,16930.0
2021-08-09 12:25:00,60.26,60.29,60.2,60.22,16525.0,60.26,60.29,60.2,60.22,16525.0
2021-08-09 12:30:00,60.22,60.28,60.22,60.28,11000.0,60.22,60.28,60.22,60.28,11000.0
2021-08-09 12:35:00,60.3,60.33,60.2,60.28,13560.0,60.3,60.33,60.2,60.28,13560.0
2021-08-09 12:40:00,60.31,60.32,60.23,60.32,21650.0,60.31,60.32,60.23,60.32,21650.0
2021-08-09 12:45:00,60.32,60.36,60.31,60.36,19135.0,60.32,60.36,60.31,60.36,19135.0
2021-08-09 12:50:00,60.4,60.4,60.31,60.31,16955.0,60.4,60.4,60.31,60.31,16955.0
2021-08-09 12:55:00,60.3,60.31,60.23,60.23,9295.0,60.3,60.31,60.23,60.23,9295.0
2021-08-09 13:00:00,60.27,60.28,60.21,60.28,11995.0,60.27,60.28,60.21,60.28,11995.0
2021-08-09 13:05:00,60.26,60.29,60.23,60.23,11890.0,60.26,60.29,60.23,60.23,11890.0
2021-08-09 13:10:00,60.25,60.27,60.22,60.24,11720.0,60.25,60.27,60.22,60.24,11720.0
2021-08-09 13:15:00,60.23,60.23,60.18,60.2,7500.0,60.23,60.23,60.18,60.2,7500.0
2021-08-09 13:20:00,60.2,60.24,60.19,60.23,18410.0,60.2,60.24,60.19,60.23,18410.0
2021-08-09 13:25:00,60.23,60.26,60.23,60.25,16565.0,60.23,60.26,60.23,60.25,16565.0
2021-08-09 13:30:00,60.24,60.26,60.19,60.19,18500.0,60.24,60.26,60.19,60.19,18500.0
2021-08-09 13:35:00,60.21,60.22,60.19,60.22,45950.0,60.21,60.22,60.19,60.22,45950.0
2021-08-09 13:40:00,60.2,60.24,60.19,60.23,29370.0,60.2,60.24,60.19,60.23,29370.0
2021-08-09 13:45:00,60.25,60.29,60.2,60.28,14610.0,60.25,60.29,60.2,60.28,14610.0
2021-08-09 13:50:00,60.25,60.32,60.24,60.3,15160.0,60.25,60.32,60.24,60.3,15160.0
2021-08-09 13:55:00,60.3,60.37,60.27,60.37,19220.0,60.3,60.37,60.27,60.37,19220.0
2021-08-09 14:00:00,60.36,60.38,60.31,60.31,12945.0,60.36,60.38,60.31,60.31,12945.0
2021-08-09 14:05:00,60.31,60.35,60.3,60.3,34500.0,60.31,60.35,60.3,60.3,34500.0
2021-08-09 14:10:00,60.29,60.33,60.29,60.3,17470.0,60.29,60.33,60.29,60.3,17470.0
2021-08-09 14:15:00,60.33,60.33,60.31,60.31,3500.0,60.33,60.33,60.31,60.31,3500.0
2021-08-09 14:20:00,60.31,60.34,60.22,60.22,34040.0,60.31,60.34,60.22,60.22,34040.0
2021-08-09 14:25:00,60.24,60.27,60.22,60.24,23750.0,60.24,60.27,60.22,60.24,23750.0
2021-08-09 14:30:00,60.25,60.35,60.23,60.31,57250.0,60.25,60.35,60.23,60.31,57250.0
2021-08-09 14:35:00,60.28,60.33,60.28,60.3,15900.0,60.28,60.33,60.28,60.3,15900.0
2021-08-09 14:40:00,60.3,60.3,60.23,60.23,14000.0,60.3,60.3,60.23,60.23,14000.0
2021-08-09 14:45:00,60.24,60.25,60.2,60.24,14025.0,60.24,60.25,60.2,60.24,14025.0
2021-08-09 14:50:00,60.23,60.25,60.23,60.25,5500.0,60.23,60.25,60.23,60.25,5500.0
2021-08-09 14:55:00,60.26,60.37,60.26,60.37,18465.0,60.26,60.37,60.26,60.37,18465.0
2021-08-09 15:00:00,60.38,60.46,60.35,60.46,9000.0,60.38,60.46,60.35,60.46,9000.0
2021-08-09 15:05:00,60.45,60.48,60.44,60.47,10915.0,60.45,60.48,60.44,60.47,10915.0
2021-08-09 15:10:00,60.48,60.48,60.42,60.44,6500.0,60.48,60.48,60.42,60.44,6500.0
2021-08-09 15:15:00,60.43,60.45,60.42,60.43,12750.0,60.43,60.45,60.42,60.43,12750.0
2021-08-09 15:20:00,60.42,60.42,60.37,60.38,24200.0,60.42,60.42,60.37,60.38,24200.0
2021-08-09 15:25:00,60.37,60.41,60.33,60.34,31675.0,60.37,60.41,60.33,60.34,31675.0
2021-08-09 15:30:00,60.34,60.4,60.33,60.35,22705.0,60.34,60.4,60.33,60.35,22705.0
2021-08-09 15:35:00,60.34,60.35,60.31,60.35,23430.0,60.34,60.35,60.31,60.35,23430.0
2021-08-09 15:40:00,60.35,60.35,60.29,60.29,19510.0,60.35,60.35,60.29,60.29,19510.0
2021-08-09 15:45:00,60.3,60.31,60.22,60.24,29800.0,60.3,60.31,60.22,60.24,29800.0
2021-08-09 15:50:00,60.23,60.23,60.17,60.17,78275.0,60.23,60.23,60.17,60.17,78275.0
2021-08-09 15:55:00,60.17,60.25,60.17,60.21,76160.0,60.17,60.25,60.17,60.21,76160.0
2021-08-10 09:30:00,60.31,60.46,60.25,60.46,78995.0,60.31,60.46,60.25,60.46,78995.0
2021-08-10 09:35:00,60.47,60.59,60.4,60.51,12200.0,60.47,60.59,60.4,60.51,12200.0
2021-08-10 09:40:00,60.48,60.65,60.48,60.64,21840.0,60.48,60.65,60.48,60.64,21840.0
2021-08-10 09:45:00,60.66,60.84,60.66,60.67,24510.0,60.66,60.84,60.66,60.67,24510.0
2021-08-10 09:50:00,60.71,60.75,60.62,60.67,9360.0,60.71,60.75,60.62,60.67,9360.0
2021-08-10 09:55:00,60.67,60.86,60.64,60.8,13700.0,60.67,60.86,60.64,60.8,13700.0
2021-08-10 10:00:00,60.82,60.87,60.7,60.7,18920.0,60.82,60.87,60.7,60.7,18920.0
2021-08-10 10:05:00,60.72,60.85,60.72,60.74,13745.0,60.72,60.85,60.72,60.74,13745.0
2021-08-10 10:10:00,60.75,60.85,60.75,60.75,30920.0,60.75,60.85,60.75,60.75,30920.0
2021-08-10 10:15:00,60.79,60.86,60.77,60.77,20240.0,60.79,60.86,60.77,60.77,20240.0
2021-08-10 10:20:00,60.8,60.83,60.78,60.83,12000.0,60.8,60.83,60.78,60.83,12000.0
2021-08-10 10:25:00,60.85,60.86,60.76,60.81,26475.0,60.85,60.86,60.76,60.81,26475.0
2021-08-10 10:30:00,60.66,60.68,60.56,60.61,18715.0,60.66,60.68,60.56,60.61,18715.0
2021-08-10 10:35:00,60.58,60.6,60.41,60.53,17000.0,60.58,60.6,60.41,60.53,17000.0
2021-08-10 10:40:00,60.52,60.52,60.36,60.37,15500.0,60.52,60.52,60.36,60.37,15500.0
2021-08-10 10:45:00,60.4,60.57,60.35,60.54,32260.0,60.4,60.57,60.35,60.54,32260.0
2021-08-10 10:50:00,60.53,60.57,60.37,60.49,64600.0,60.53,60.57,60.37,60.49,64600.0
2021-08-10 10:55:00,60.49,60.49,60.38,60.41,19960.0,60.49,60.49,60.38,60.41,19960.0
2021-08-10 11:00:00,60.39,60.39,60.18,60.26,41295.0,60.39,60.39,60.18,60.26,41295.0
2021-08-10 11:05:00,60.26,60.26,60.19,60.19,5000.0,60.26,60.26,60.19,60.19,5000.0
2021-08-10 11:10:00,60.25,60.27,60.16,60.16,17325.0,60.25,60.27,60.16,60.16,17325.0
2021-08-10 11:15:00,60.15,60.25,60.14,60.21,4500.0,60.15,60.25,60.14,60.21,4500.0
2021-08-10 11:20:00,60.19,60.3,60.19,60.24,18315.0,60.19,60.3,60.19,60.24,18315.0
2021-08-10 11:25:00,60.22,60.3,60.22,60.27,19030.0,60.22,60.3,60.22,60.27,19030.0
2021-08-10 11:30:00,60.27,60.42,60.25,60.34,22465.0,60.27,60.42,60.25,60.34,22465.0
2021-08-10 11:35:00,60.43,60.65,60.42,60.64,18335.0,60.43,60.65,60.42,60.64,18335.0
2021-08-10 11:40:00,60.65,60.67,60.53,60.57,15410.0,60.65,60.67,60.53,60.57,15410.0
2021-08-10 11:45:00,60.59,60.71,60.59,60.65,9080.0,60.59,60.71,60.59,60.65,9080.0
2021-08-10 11:50:00,60.62,60.64,60.57,60.61,12010.0,60.62,60.64,60.57,60.61,12010.0
2021-08-10 11:55:00,60.57,60.66,60.56,60.6,33275.0,60.57,60.66,60.56,60.6,33275.0
2021-08-10 12:00:00,60.62,60.78,60.62,60.74,6090.0,60.62,60.78,60.62,60.74,6090.0
2021-08-10 12:05:00,60.74,60.74,60.63,60.64,13140.0,60.74,60.74,60.63,60.64,13140.0
2021-08-10 12:10:00,60.63,60.72,60.63,60.69,18840.0,60.63,60.72,60.63,60.69,18840.0
2021-08-10 12:15:00,60.68,60.73,60.67,60.7,18235.0,60.68,60.73,60.67,60.7,18235.0
2021-08-10 12:20:00,60.72,60.74,60.69,60.69,5500.0,60.72,60.74,60.69,60.69,5500.0
2021-08-10 12:25:00,60.7,60.71,60.5,60.53,43445.0,60.7,60.71,60.5,60.53,43445.0
2021-08-10 12:30:00,60.52,60.52,60.4,60.48,23420.0,60.52,60.52,60.4,60.48,23420.0
2021-08-10 12:35:00,60.5,60.52,60.47,60.47,14305.0,60.5,60.52,60.47,60.47,14305.0
2021-08-10 12:40:00,60.47,60.48,60.33,60.36,19895.0,60.47,60.48,60.33,60.36,19895.0
2021-08-10 12:45:00,60.36,60.38,60.24,60.25,25710.0,60.36,60.38,60.24,60.25,25710.0
2021-08-10 12:50:00,60.26,60.27,60.22,60.26,14515.0,60.26,60.27,60.22,60.26,14515.0
2021-08-10 12:55:00,60.27,60.32,60.26,60.29,11715.0,60.27,60.32,60.26,60.29,11715.0
2021-08-10 13:00:00,60.27,60.32,60.24,60.24,9635.0,60.27,60.32,60.24,60.24,9635.0
2021-08-10 13:05:00,60.23,60.24,60.13,60.13,14495.0,60.23,60.24,60.13,60.13,14495.0
2021-08-10 13:10:00,60.07,60.16,60.04,60.11,14385.0,60.07,60.16,60.04,60.11,14385.0
2021-08-10 13:15:00,60.1,60.1,60.02,60.04,10990.0,60.1,60.1,60.02,60.04,10990.0
2021-08-10 13:20:00,60.03,60.04,59.96,60.01,19390.0,60.03,60.04,59.96,60.01,19390.0
2021-08-10 13:25:00,60.0,60.01,59.9,59.9,11565.0,60.0,60.01,59.9,59.9,11565.0
2021-08-10 13:30:00,59.85,59.97,59.85,59.92,8385.0,59.85,59.97,59.85,59.92,8385.0
2021-08-10 13:35:00,59.89,59.96,59.88,59.91,12000.0,59.89,59.96,59.88,59.91,12000.0
2021-08-10 13:40:00,59.9,59.93,59.88,59.89,6865.0,59.9,59.93,59.88,59.89,6865.0
2021-08-10 13:45:00,59.89,59.95,59.85,59.94,12500.0,59.89,59.95,59.85,59.94,12500.0
2021-08-10 13:50:00,59.95,59.97,59.92,59.92,12625.0,59.95,59.97,59.92,59.92,12625.0
2021-08-10 13:55:00,59.95,60.0,59.89,59.89,13010.0,59.95,60.0,59.89,59.89,13010.0
2021-08-10 14:00:00,59.9,59.92,59.62,59.63,36385.0,59.9,59.92,59.62,59.63,36385.0
2021-08-10 14:05:00,59.67,59.75,59.63,59.73,20000.0,59.67,59.75,59.63,59.73,20000.0
2021-08-10 14:10:00,59.74,59.81,59.71,59.81,18500.0,59.74,59.81,59.71,59.81,18500.0
2021-08-10 14:15:00,59.8,59.91,59.77,59.87,21500.0,59.8,59.91,59.77,59.87,21500.0
2021-08-10 14:20:00,59.89,60.01,59.86,60.0,8500.0,59.89,60.01,59.86,60.0,8500.0
2021-08-10 14:25:00,59.98,60.05,59.96,60.03,19500.0,59.98,60.05,59.96,60.03,19500.0
2021-08-10 14:30:00,60.02,60.06,60.01,60.05,16085.0,60.02,60.06,60.01,60.05,16085.0
2021-08-10 14:35:00,60.12,60.12,60.02,60.09,9500.0,60.12,60.12,60.02,60.09,9500.0
2021-08-10 14:40:00,60.11,60.12,60.07,60.07,6585.0,60.11,60.12,60.07,60.07,6585.0
2021-08-10 14:45:00,60.12,60.16,60.12,60.13,14390.0,60.12,60.16,60.12,60.13,14390.0
2021-08-10 14:50:00,60.15,60.2,60.11,60.17,18610.0,60.15,60.2,60.11,60.17,18610.0
2021-08-10 14:55:00,60.08,60.13,60.08,60.13,6670.0,60.08,60.13,60.08,60.13,6670.0
2021-08-10 15:00:00,60.18,60.18,60.12,60.17,8625.0,60.18,60.18,60.12,60.17,8625.0
2021-08-10 15:05:00,60.17,60.17,60.14,60.15,15000.0,60.17,60.17,60.14,60.15,15000.0
2021-08-10 15:10:00,60.12,60.19,60.12,60.18,13020.0,60.12,60.19,60.12,60.18,13020.0
2021-08-10 15:15:00,60.18,60.18,60.1,60.11,9685.0,60.18,60.18,60.1,60.11,9685.0
2021-08-10 15:20:00,60.14,60.17,60.13,60.16,13535.0,60.14,60.17,60.13,60.16,13535.0
2021-08-10 15:25:00,60.16,60.2,60.15,60.19,33940.0,60.16,60.2,60.15,60.19,33940.0
2021-08-10 15:30:00,60.18,60.21,60.17,60.18,30650.0,60.18,60.21,60.17,60.18,30650.0
2021-08-10 15:35:00,60.2,60.2,60.12,60.13,38050.0,60.2,60.2,60.12,60.13,38050.0
2021-08-10 15:40:00,60.13,60.15,60.08,60.09,32100.0,60.13,60.15,60.08,60.09,32100.0
2021-08-10 15:45:00,60.09,60.11,60.06,60.1,24485.0,60.09,60.11,60.06,60.1,24485.0
2021-08-10 15:50:00,60.1,60.16,60.08,60.11,43460.0,60.1,60.16,60.08,60.11,43460.0
2021-08-10 15:55:00,60.1,60.11,60.03,60.08,158245.0,60.1,60.11,60.03,60.08,158245.0
2021-08-11 09:30:00,60.23,60.6,60.08,60.54,59885.0,60.23,60.6,60.08,60.54,59885.0
2021-08-11 09:35:00,60.55,60.55,60.14,60.21,15575.0,60.55,60.55,60.14,60.21,15575.0
2021-08-11 09:40:00,60.25,60.34,59.74,59.83,43605.0,60.25,60.34,59.74,59.83,43605.0
2021-08-11 09:45:00,59.77,59.77,59.4,59.6,56525.0,59.77,59.77,59.4,59.6,56525.0
2021-08-11 09:50:00,59.61,59.79,59.54,59.73,25005.0,59.61,59.79,59.54,59.73,25005.0
2021-08-11 09:55:00,59.73,59.84,59.62,59.62,24260.0,59.73,59.84,59.62,59.62,24260.0
2021-08-11 10:00:00,59.62,59.75,59.62,59.73,33305.0,59.62,59.75,59.62,59.73,33305.0
2021-08-11 10:05:00,59.74,59.77,59.55,59.56,27325.0,59.74,59.77,59.55,59.56,27325.0
2021-08-11 10:10:00,59.57,59.57,59.14,59.15,72735.0,59.57,59.57,59.14,59.15,72735.0
2021-08-11 10:15:00,59.13,59.37,59.13,59.16,95760.0,59.13,59.37,59.13,59.16,95760.0
2021-08-11 10:20:00,59.14,59.31,59.05,59.3,53110.0,59.14,59.31,59.05,59.3,53110.0
2021-08-11 10:25:00,59.29,59.31,59.14,59.27,33300.0,59.29,59.31,59.14,59.27,33300.0
2021-08-11 10:30:00,59.28,59.31,59.11,59.19,42360.0,59.28,59.31,59.11,59.19,42360.0
2021-08-11 10:35:00,59.15,59.24,59.14,59.14,26055.0,59.15,59.24,59.14,59.14,26055.0
2021-08-11 10:40:00,59.11,59.25,59.11,59.17,36260.0,59.11,59.25,59.11,59.17,36260.0
2021-08-11 10:45:00,59.15,59.23,59.11,59.13,21815.0,59.15,59.23,59.11,59.13,21815.0
2021-08-11 10:50:00,59.18,59.29,59.13,59.17,41025.0,59.18,59.29,59.13,59.17,41025.0
2021-08-11 10:55:00,59.2,59.26,59.13,59.17,33815.0,59.2,59.26,59.13,59.17,33815.0
2021-08-11 11:00:00,59.21,59.24,58.9,58.94,65505.0,59.21,59.24,58.9,58.94,65505.0
2021-08-11 11:05:00,58.94,58.97,58.74,58.88,68535.0,58.94,58.97,58.74,58.88,68535.0
2021-08-11 11:10:00,58.86,59.06,58.83,58.92,35135.0,58.86,59.06,58.83,58.92,35135.0
2021-08-11 11:15:00,58.8,58.97,58.78,58.9,42470.0,58.8,58.97,58.78,58.9,42470.0
2021-08-11 11:20:00,58.9,58.93,58.85,58.89,17545.0,58.9,58.93,58.85,58.89,17545.0
2021-08-11 11:25:00,58.86,59.07,58.83,59.07,20040.0,58.86,59.07,58.83,59.07,20040.0
2021-08-11 11:30:00,59.08,59.15,59.03,59.15,9505.0,59.08,59.15,59.03,59.15,9505.0
2021-08-11 11:35:00,59.12,59.28,59.05,59.18,34385.0,59.12,59.28,59.05,59.18,34385.0
2021-08-11 11:40:00,59.16,59.21,59.11,59.17,30485.0,59.16,59.21,59.11,59.17,30485.0
2021-08-11 11:45:00,59.12,59.14,58.8,58.8,33695.0,59.12,59.14,58.8,58.8,33695.0
2021-08-11 11:50:00,58.78,59.03,58.78,58.96,25940.0,58.78,59.03,58.78,58.96,25940.0
2021-08-11 11:55:00,58.97,59.2,58.89,59.18,69695.0,58.97,59.2,58.89,59.18,69695.0
2021-08-11 12:00:00,59.14,59.49,59.14,59.48,26705.0,59.14,59.49,59.14,59.48,26705.0
2021-08-11 12:05:00,59.48,59.6,59.37,59.47,78995.0,59.48,59.6,59.37,59.47,78995.0
2021-08-11 12:10:00,59.43,59.45,59.34,59.4,8250.0,59.43,59.45,59.34,59.4,8250.0
2021-08-11 12:15:00,59.42,59.47,59.41,59.43,16015.0,59.42,59.47,59.41,59.43,16015.0
2021-08-11 12:20:00,59.45,59.57,59.45,59.57,13360.0,59.45,59.57,59.45,59.57,13360.0
2021-08-11 12:25:00,59.57,59.66,59.52,59.63,13750.0,59.57,59.66,59.52,59.63,13750.0
2021-08-11 12:30:00,59.59,59.67,59.58,59.67,20785.0,59.59,59.67,59.58,59.67,20785.0
2021-08-11 12:35:00,59.67,59.68,59.64,59.67,7500.0,59.67,59.68,59.64,59.67,7500.0
2021-08-11 12:40:00,59.67,59.69,59.63,59.63,6000.0,59.67,59.69,59.63,59.63,6000.0
2021-08-11 12:45:00,59.62,59.7,59.62,59.7,4000.0,59.62,59.7,59.62,59.7,4000.0
2021-08-11 12:50:00,59.68,59.75,59.65,59.65,6000.0,59.68,59.75,59.65,59.65,6000.0
2021-08-11 12:55:00,59.67,59.68,59.6,59.61,13400.0,59.67,59.68,59.6,59.61,13400.0
2021-08-11 13:00:00,59.6,59.74,59.57,59.63,40270.0,59.6,59.74,59.57,59.63,40270.0
2021-08-11 13:05:00,59.63,59.66,59.57,59.66,20970.0,59.63,59.66,59.57,59.66,20970.0
2021-08-11 13:10:00,59.66,59.73,59.64,59.67,17235.0,59.66,59.73,59.64,59.67,17235.0
2021-08-11 13:15:00,59.65,59.68,59.58,59.68,18000.0,59.65,59.68,59.58,59.68,18000.0
2021-08-11 13:20:00,59.67,59.72,59.66,59.72,17425.0,59.67,59.72,59.66,59.72,17425.0
2021-08-11 13:25:00,59.76,59.79,59.76,59.76,8345.0,59.76,59.79,59.76,59.76,8345.0
2021-08-11 13:30:00,59.75,59.77,59.69,59.7,11685.0,59.75,59.77,59.69,59.7,11685.0
2021-08-11 13:35:00,59.66,59.67,59.58,59.62,26470.0,59.66,59.67,59.58,59.62,26470.0
2021-08-11 13:40:00,59.56,59.56,59.41,59.5,13825.0,59.56,59.56,59.41,59.5,13825.0
2021-08-11 13:45:00,59.5,59.67,59.5,59.66,17520.0,59.5,59.67,59.5,59.66,17520.0
2021-08-11 13:50:00,59.6,59.69,59.6,59.69,20000.0,59.6,59.69,59.6,59.69,20000.0
2021-08-11 13:55:00,59.69,59.73,59.66,59.71,17920.0,59.69,59.73,59.66,59.71,17920.0
2021-08-11 14:00:00,59.68,59.79,59.62,59.71,105270.0,59.68,59.79,59.62,59.71,105270.0
2021-08-11 14:05:00,59.72,59.76,59.68,59.73,19440.0,59.72,59.76,59.68,59.73,19440.0
2021-08-11 14:10:00,59.72,59.74,59.72,59.72,15180.0,59.72,59.74,59.72,59.72,15180.0
2021-08-11 14:15:00,59.73,59.76,59.7,59.71,39460.0,59.73,59.76,59.7,59.71,39460.0
2021-08-11 14:20:00,59.74,59.79,59.72,59.76,22505.0,59.74,59.79,59.72,59.76,22505.0
2021-08-11 14:25:00,59.74,59.83,59.74,59.83,18500.0,59.74,59.83,59.74,59.83,18500.0
2021-08-11 14:30:00,59.81,59.81,59.65,59.66,61425.0,59.81,59.81,59.65,59.66,61425.0
2021-08-11 14:35:00,59.63,59.68,59.6,59.68,24755.0,59.63,59.68,59.6,59.68,24755.0
2021-08-11 14:40:00,59.68,59.8,59.68,59.8,18780.0,59.68,59.8,59.68,59.8,18780.0
2021-08-11 14:45:00,59.8,59.94,59.77,59.88,37450.0,59.8,59.94,59.77,59.88,37450.0
2021-08-11 14:50:00,59.89,59.93,59.81,59.85,23265.0,59.89,59.93,59.81,59.85,23265.0
2021-08-11 14:55:00,59.83,59.9,59.82,59.89,19735.0,59.83,59.9,59.82,59.89,19735.0
2021-08-11 15:00:00,59.9,59.9,59.86,59.86,15730.0,59.9,59.9,59.86,59.86,15730.0
2021-08-11 15:05:00,59.83,59.86,59.78,59.83,38165.0,59.83,59.86,59.78,59.83,38165.0
2021-08-11 15:10:00,59.84,59.93,59.84,59.92,24720.0,59.84,59.93,59.84,59.92,24720.0
2021-08-11 15:15:00,59.9,59.9,59.8,59.8,26995.0,59.9,59.9,59.8,59.8,26995.0
2021-08-11 15:20:00,59.83,59.92,59.83,59.92,22230.0,59.83,59.92,59.83,59.92,22230.0
2021-08-11 15:25:00,59.92,59.94,59.88,59.9,34530.0,59.92,59.94,59.88,59.9,34530.0
2021-08-11 15:30:00,59.88,59.88,59.82,59.86,54560.0,59.88,59.88,59.82,59.86,54560.0
2021-08-11 15:35:00,59.85,59.85,59.74,59.74,33955.0,59.85,59.85,59.74,59.74,33955.0
2021-08-11 15:40:00,59.75,59.8,59.75,59.78,21055.0,59.75,59.8,59.75,59.78,21055.0
2021-08-11 15:45:00,59.8,59.92,59.8,59.89,41410.0,59.8,59.92,59.8,59.89,41410.0
2021-08-11 15:50:00,59.86,59.9,59.76,59.77,121450.0,59.86,59.9,59.76,59.77,121450.0
2021-08-11 15:55:00,59.74,59.78,59.7,59.73,203815.0,59.74,59.78,59.7,59.73,203815.0
2021-08-12 09:30:00,59.87,60.19,59.66,60.05,72740.0,59.87,60.19,59.66,60.05,72740.0
2021-08-12 09:35:00,59.96,60.43,59.96,60.42,47290.0,59.96,60.43,59.96,60.42,47290.0
2021-08-12 09:40:00,60.35,60.55,60.35,60.55,15705.0,60.35,60.55,60.35,60.55,15705.0
2021-08-12 09:45:00,60.48,60.63,60.42,60.52,42795.0,60.48,60.63,60.42,60.52,42795.0
2021-08-12 09:50:00,60.59,60.78,60.55,60.78,26605.0,60.59,60.78,60.55,60.78,26605.0
2021-08-12 09:55:00,60.8,61.0,60.8,60.91,33380.0,60.8,61.0,60.8,60.91,33380.0
2021-08-12 10:00:00,60.87,61.17,60.8,61.1,64885.0,60.87,61.17,60.8,61.1,64885.0
2021-08-12 10:05:00,61.07,61.2,60.99,61.13,30020.0,61.07,61.2,60.99,61.13,30020.0
2021-08-12 10:10:00,61.11,61.51,61.11,61.43,84540.0,61.11,61.51,61.11,61.43,84540.0
2021-08-12 10:15:00,61.44,61.6,61.31,61.59,86340.0,61.44,61.6,61.31,61.59,86340.0
2021-08-12 10:20:00,61.66,61.7,61.52,61.61,94340.0,61.66,61.7,61.52,61.61,94340.0
2021-08-12 10:25:00,61.7,61.8,61.64,61.8,46655.0,61.7,61.8,61.64,61.8,46655.0
2021-08-12 10:30:00,61.89,61.91,61.75,61.91,58560.0,61.89,61.91,61.75,61.91,58560.0
2021-08-12 10:35:00,61.93,61.96,61.5,61.55,95555.0,61.93,61.96,61.5,61.55,95555.0
2021-08-12 10:40:00,61.55,61.6,61.46,61.55,20625.0,61.55,61.6,61.46,61.55,20625.0
2021-08-12 10:45:00,61.53,61.54,61.31,61.42,52300.0,61.53,61.54,61.31,61.42,52300.0
2021-08-12 10:50:00,61.4,61.62,61.4,61.62,29935.0,61.4,61.62,61.4,61.62,29935.0
2021-08-12 10:55:00,61.59,61.76,61.49,61.76,79725.0,61.59,61.76,61.49,61.76,79725.0
2021-08-12 11:00:00,61.74,61.76,61.51,61.51,40030.0,61.74,61.76,61.51,61.51,40030.0
2021-08-12 11:05:00,61.54,61.68,61.54,61.57,30970.0,61.54,61.68,61.54,61.57,30970.0
2021-08-12 11:10:00,61.56,61.6,61.45,61.46,21935.0,61.56,61.6,61.45,61.46,21935.0
2021-08-12 11:15:00,61.46,61.5,61.29,61.32,102650.0,61.46,61.5,61.29,61.32,102650.0
2021-08-12 11:20:00,61.31,61.35,61.2,61.26,37940.0,61.31,61.35,61.2,61.26,37940.0
2021-08-12 11:25:00,61.26,61.29,61.2,61.24,21810.0,61.26,61.29,61.2,61.24,21810.0
2021-08-12 11:30:00,61.23,61.43,61.18,61.39,23545.0,61.23,61.43,61.18,61.39,23545.0
2021-08-12 11:35:00,61.37,61.48,61.35,61.46,16000.0,61.37,61.48,61.35,61.46,16000.0
2021-08-12 11:40:00,61.51,61.51,61.44,61.45,12000.0,61.51,61.51,61.44,61.45,12000.0
2021-08-12 11:45:00,61.47,61.47,61.42,61.46,21075.0,61.47,61.47,61.42,61.46,21075.0
2021-08-12 11:50:00,61.46,61.64,61.46,61.61,28500.0,61.46,61.64,61.46,61.61,28500.0
2021-08-12 11:55:00,61.6,61.6,61.46,61.47,35690.0,61.6,61.6,61.46,61.47,35690.0
2021-08-12 12:00:00,61.45,61.47,61.16,61.16,39530.0,61.45,61.47,61.16,61.16,39530.0
2021-08-12 12:05:00,61.15,61.26,61.15,61.2,35260.0,61.15,61.26,61.15,61.2,35260.0
2021-08-12 12:10:00,61.2,61.28,61.17,61.26,13220.0,61.2,61.28,61.17,61.26,13220.0
2021-08-12 12:15:00,61.23,61.23,61.16,61.17,8500.0,61.23,61.23,61.16,61.17,8500.0
2021-08-12 12:20:00,61.14,61.15,61.05,61.1,19770.0,61.14,61.15,61.05,61.1,19770.0
2021-08-12 12:25:00,61.11,61.19,61.09,61.15,22190.0,61.11,61.19,61.09,61.15,22190.0
2021-08-12 12:30:00,61.15,61.16,61.1,61.15,13000.0,61.15,61.16,61.1,61.15,13000.0
2021-08-12 12:35:00,61.16,61.23,61.13,61.15,21500.0,61.16,61.23,61.13,61.15,21500.0
2021-08-12 12:40:00,61.13,61.15,60.92,60.97,30330.0,61.13,61.15,60.92,60.97,30330.0
2021-08-12 12:45:00,61.01,61.2,61.01,61.15,22300.0,61.01,61.2,61.01,61.15,22300.0
2021-08-12 12:50:00,61.12,61.14,61.05,61.08,11105.0,61.12,61.14,61.05,61.08,11105.0
2021-08-12 12:55:00,61.06,61.17,61.0,61.16,21190.0,61.06,61.17,61.0,61.16,21190.0
2021-08-12 13:00:00,61.14,61.17,61.06,61.16,14905.0,61.14,61.17,61.06,61.16,14905.0
2021-08-12 13:05:00,61.15,61.19,61.14,61.16,12040.0,61.15,61.19,61.14,61.16,12040.0
2021-08-12 13:10:00,61.19,61.19,61.13,61.13,55740.0,61.19,61.19,61.13,61.13,55740.0
2021-08-12 13:15:00,61.14,61.16,61.06,61.06,27210.0,61.14,61.16,61.06,61.06,27210.0
2021-08-12 13:20:00,61.06,61.11,61.05,61.11,14225.0,61.06,61.11,61.05,61.11,14225.0
2021-08-12 13:25:00,61.09,61.22,61.09,61.2,20275.0,61.09,61.22,61.09,61.2,20275.0
2021-08-12 13:30:00,61.2,61.24,61.19,61.19,29115.0,61.2,61.24,61.19,61.19,29115.0
2021-08-12 13:35:00,61.19,61.19,61.12,61.14,20470.0,61.19,61.19,61.12,61.14,20470.0
2021-08-12 13:40:00,61.14,61.14,61.04,61.09,21705.0,61.14,61.14,61.04,61.09,21705.0
2021-08-12 13:45:00,61.1,61.14,61.09,61.14,8500.0,61.1,61.14,61.09,61.14,8500.0
2021-08-12 13:50:00,61.15,61.16,61.09,61.1,22870.0,61.15,61.16,61.09,61.1,22870.0
2021-08-12 13:55:00,61.11,61.13,61.11,61.12,10350.0,61.11,61.13,61.11,61.12,10350.0
2021-08-12 14:00:00,61.14,61.18,61.02,61.04,32780.0,61.14,61.18,61.02,61.04,32780.0
2021-08-12 14:05:00,61.05,61.13,61.04,61.06,27150.0,61.05,61.13,61.04,61.06,27150.0
2021-08-12 14:10:00,61.08,61.13,61.05,61.12,17390.0,61.08,61.13,61.05,61.12,17390.0
2021-08-12 14:15:00,61.1,61.17,61.1,61.15,7980.0,61.1,61.17,61.1,61.15,7980.0
2021-08-12 14:20:00,61.16,61.19,61.16,61.17,14430.0,61.16,61.19,61.16,61.17,14430.0
2021-08-12 14:25:00,61.15,61.19,61.13,61.15,45565.0,61.15,61.19,61.13,61.15,45565.0
2021-08-12 14:30:00,61.15,61.15,61.1,61.12,36510.0,61.15,61.15,61.1,61.12,36510.0
2021-08-12 14:35:00,61.12,61.14,61.1,61.12,17720.0,61.12,61.14,61.1,61.12,17720.0
2021-08-12 14:40:00,61.11,61.16,61.08,61.13,30780.0,61.11,61.16,61.08,61.13,30780.0
2021-08-12 14:45:00,61.13,61.18,61.13,61.16,19450.0,61.13,61.18,61.13,61.16,19450.0
2021-08-12 14:50:00,61.16,61.18,61.14,61.18,29605.0,61.16,61.18,61.14,61.18,29605.0
2021-08-12 14:55:00,61.16,61.18,61.13,61.13,41065.0,61.16,61.18,61.13,61.13,41065.0
2021-08-12 15:00:00,61.15,61.15,61.04,61.06,20660.0,61.15,61.15,61.04,61.06,20660.0
2021-08-12 15:05:00,61.08,61.11,61.05,61.1,12695.0,61.08,61.11,61.05,61.1,12695.0
2021-08-12 15:10:00,61.11,61.23,61.11,61.23,79980.0,61.11,61.23,61.11,61.23,79980.0
2021-08-12 15:15:00,61.26,61.29,61.14,61.16,33040.0,61.26,61.29,61.14,61.16,33040.0
2021-08-12 15:20:00,61.17,61.17,61.04,61.07,35505.0,61.17,61.17,61.04,61.07,35505.0
2021-08-12 15:25:00,61.07,61.08,61.03,61.04,24455.0,61.07,61.08,61.03,61.04,24455.0
2021-08-12 15:30:00,61.06,61.14,61.06,61.1,49995.0,61.06,61.14,61.06,61.1,49995.0
2021-08-12 15:35:00,61.13,61.24,61.13,61.24,37975.0,61.13,61.24,61.13,61.24,37975.0
2021-08-12 15:40:00,61.22,61.22,61.15,61.19,53360.0,61.22,61.22,61.15,61.19,53360.0
2021-08-12 15:45:00,61.18,61.19,61.15,61.17,42200.0,61.18,61.19,61.15,61.17,42200.0
2021-08-12 15:50:00,61.1,61.19,61.04,61.06,214940.0,61.1,61.19,61.04,61.06,214940.0
2021-08-12 15:55:00,61.08,61.19,61.08,61.12,257625.0,61.08,61.19,61.08,61.12,257625.0
2021-08-13 09:30:00,60.79,61.0,60.64,60.7,195545.0,60.79,61.0,60.64,60.7,195545.0
2021-08-13 09:35:00,60.7,60.78,60.53,60.69,34870.0,60.7,60.78,60.53,60.69,34870.0
2021-08-13 09:40:00,60.61,60.61,60.44,60.57,32535.0,60.61,60.61,60.44,60.57,32535.0
2021-08-13 09:45:00,60.58,60.86,60.58,60.84,29360.0,60.58,60.86,60.58,60.84,29360.0
2021-08-13 09:50:00,60.86,60.99,60.85,60.94,26335.0,60.86,60.99,60.85,60.94,26335.0
2021-08-13 09:55:00,60.97,61.28,60.97,61.28,27990.0,60.97,61.28,60.97,61.28,27990.0
2021-08-13 10:00:00,61.28,61.28,61.0,61.18,30390.0,61.28,61.28,61.0,61.18,30390.0
2021-08-13 10:05:00,61.21,61.23,61.05,61.08,23275.0,61.21,61.23,61.05,61.08,23275.0
2021-08-13 10:10:00,61.12,61.16,61.06,61.16,21645.0,61.12,61.16,61.06,61.16,21645.0
2021-08-13 10:15:00,61.16,61.36,61.16,61.36,13325.0,61.16,61.36,61.16,61.36,13325.0
2021-08-13 10:20:00,61.34,61.38,61.14,61.14,33970.0,61.34,61.38,61.14,61.14,33970.0
2021-08-13 10:25:00,61.16,61.16,61.03,61.12,14225.0,61.16,61.16,61.03,61.12,14225.0
2021-08-13 10:30:00,61.11,61.11,60.89,60.91,45905.0,61.11,61.11,60.89,60.91,45905.0
2021-08-13 10:35:00,60.84,61.02,60.83,61.0,16095.0,60.84,61.02,60.83,61.0,16095.0
2021-08-13 10:40:00,60.99,60.99,60.9,60.92,8000.0,60.99,60.99,60.9,60.92,8000.0
2021-08-13 10:45:00,60.93,61.03,60.93,61.01,13125.0,60.93,61.03,60.93,61.01,13125.0
2021-08-13 10:50:00,61.01,61.07,60.97,61.04,16380.0,61.01,61.07,60.97,61.04,16380.0
2021-08-13 10:55:00,61.08,61.08,60.98,61.05,11000.0,61.08,61.08,60.98,61.05,11000.0
2021-08-13 11:00:00,61.06,61.18,61.06,61.14,15935.0,61.06,61.18,61.06,61.14,15935.0
2021-08-13 11:05:00,61.15,61.2,61.1,61.16,13075.0,61.15,61.2,61.1,61.16,13075.0
2021-08-13 11:10:00,61.15,61.18,61.11,61.15,20655.0,61.15,61.18,61.11,61.15,20655.0
2021-08-13 11:15:00,61.18,61.19,61.11,61.19,19670.0,61.18,61.19,61.11,61.19,19670.0
2021-08-13 11:20:00,61.2,61.23,61.16,61.2,15425.0,61.2,61.23,61.16,61.2,15425.0
2021-08-13 11:25:00,61.22,61.25,61.18,61.25,7890.0,61.22,61.25,61.18,61.25,7890.0
2021-08-13 11:30:00,61.25,61.31,61.19,61.2,25080.0,61.25,61.31,61.19,61.2,25080.0
2021-08-13 11:35:00,61.2,61.21,61.07,61.09,13260.0,61.2,61.21,61.07,61.09,13260.0
2021-08-13 11:40:00,61.09,61.16,61.09,61.14,12205.0,61.09,61.16,61.09,61.14,12205.0
2021-08-13 11:45:00,61.14,61.16,61.14,61.15,2000.0,61.14,61.16,61.14,61.15,2000.0
2021-08-13 11:50:00,61.2,61.25,61.2,61.21,8040.0,61.2,61.25,61.2,61.21,8040.0
2021-08-13 11:55:00,61.22,61.24,61.2,61.24,14300.0,61.22,61.24,61.2,61.24,14300.0
2021-08-13 12:00:00,61.25,61.27,61.25,61.25,4000.0,61.25,61.27,61.25,61.25,4000.0
2021-08-13 12:05:00,61.25,61.26,61.16,61.17,28255.0,61.25,61.26,61.16,61.17,28255.0
2021-08-13 12:10:00,61.14,61.17,61.1,61.15,7855.0,61.14,61.17,61.1,61.15,7855.0
2021-08-13 12:15:00,61.21,61.21,61.12,61.16,9165.0,61.21,61.21,61.12,61.16,9165.0
2021-08-13 12:20:00,61.18,61.18,61.13,61.13,2225.0,61.18,61.18,61.13,61.13,2225.0
2021-08-13 12:25:00,61.12,61.13,61.09,61.13,6100.0,61.12,61.13,61.09,61.13,6100.0
2021-08-13 12:30:00,61.13,61.14,61.11,61.13,8425.0,61.13,61.14,61.11,61.13,8425.0
2021-08-13 12:35:00,61.16,61.16,61.12,61.13,5000.0,61.16,61.16,61.12,61.13,5000.0
2021-08-13 12:40:00,61.14,61.14,61.1,61.11,20305.0,61.14,61.14,61.1,61.11,20305.0
2021-08-13 12:45:00,61.15,61.21,61.11,61.21,9915.0,61.15,61.21,61.11,61.21,9915.0
2021-08-13 12:50:00,61.24,61.31,61.23,61.31,8500.0,61.24,61.31,61.23,61.31,8500.0
2021-08-13 12:55:00,61.28,61.51,61.28,61.46,14720.0,61.28,61.51,61.28,61.46,14720.0
2021-08-13 13:00:00,61.43,61.5,61.43,61.43,13170.0,61.43,61.5,61.43,61.43,13170.0
2021-08-13 13:05:00,61.43,61.43,61.25,61.28,58475.0,61.43,61.43,61.25,61.28,58475.0
2021-08-13 13:10:00,61.31,61.34,61.3,61.34,4000.0,61.31,61.34,61.3,61.34,4000.0
2021-08-13 13:15:00,61.31,61.31,61.28,61.29,4060.0,61.31,61.31,61.28,61.29,4060.0
2021-08-13 13:20:00,61.3,61.3,61.26,61.28,10075.0,61.3,61.3,61.26,61.28,10075.0
2021-08-13 13:25:00,61.27,61.31,61.26,61.28,6400.0,61.27,61.31,61.26,61.28,6400.0
2021-08-13 13:30:00,61.28,61.32,61.28,61.32,16000.0,61.28,61.32,61.28,61.32,16000.0
2021-08-13 13:35:00,61.29,61.32,61.26,61.28,8435.0,61.29,61.32,61.26,61.28,8435.0
2021-08-13 13:40:00,61.29,61.37,61.28,61.37,5015.0,61.29,61.37,61.28,61.37,5015.0
2021-08-13 13:45:00,61.35,61.38,61.34,61.34,6510.0,61.35,61.38,61.34,61.34,6510.0
2021-08-13 13:50:00,61.35,61.39,61.33,61.39,5300.0,61.35,61.39,61.33,61.39,5300.0
2021-08-13 13:55:00,61.4,61.44,61.39,61.42,23345.0,61.4,61.44,61.39,61.42,23345.0
2021-08-13 14:00:00,61.42,61.46,61.42,61.46,6000.0,61.42,61.46,61.42,61.46,6000.0
2021-08-13 14:05:00,61.49,61.52,61.48,61.51,13500.0,61.49,61.52,61.48,61.51,13500.0
2021-08-13 14:10:00,61.51,61.52,61.47,61.49,10000.0,61.51,61.52,61.47,61.49,10000.0
2021-08-13 14:15:00,61.47,61.56,61.47,61.55,8500.0,61.47,61.56,61.47,61.55,8500.0
2021-08-13 14:20:00,61.56,61.58,61.53,61.54,10985.0,61.56,61.58,61.53,61.54,10985.0
2021-08-13 14:25:00,61.56,61.63,61.55,61.62,11350.0,61.56,61.63,61.55,61.62,11350.0
2021-08-13 14:30:00,61.61,61.67,61.6,61.67,15875.0,61.61,61.67,61.6,61.67,15875.0
2021-08-13 14:35:00,61.66,61.66,61.54,61.56,13200.0,61.66,61.66,61.54,61.56,13200.0
2021-08-13 14:40:00,61.56,61.57,61.5,61.5,7320.0,61.56,61.57,61.5,61.5,7320.0
2021-08-13 14:45:00,61.52,61.52,61.49,61.52,13515.0,61.52,61.52,61.49,61.52,13515.0
2021-08-13 14:50:00,61.5,61.51,61.46,61.51,11595.0,61.5,61.51,61.46,61.51,11595.0
2021-08-13 14:55:00,61.48,61.48,61.38,61.4,10145.0,61.48,61.48,61.38,61.4,10145.0
2021-08-13 15:00:00,61.39,61.42,61.38,61.38,13775.0,61.39,61.42,61.38,61.38,13775.0
2021-08-13 15:05:00,61.39,61.46,61.38,61.46,11715.0,61.39,61.46,61.38,61.46,11715.0
2021-08-13 15:10:00,61.47,61.51,61.46,61.5,8445.0,61.47,61.51,61.46,61.5,8445.0
2021-08-13 15:15:00,61.5,61.5,61.46,61.49,3200.0,61.5,61.5,61.46,61.49,3200.0
2021-08-13 15:20:00,61.49,61.5,61.44,61.47,17145.0,61.49,61.5,61.44,61.47,17145.0
2021-08-13 15:25:00,61.51,61.56,61.49,61.56,12695.0,61.51,61.56,61.49,61.56,12695.0
2021-08-13 15:30:00,61.56,61.59,61.54,61.58,22940.0,61.56,61.59,61.54,61.58,22940.0
2021-08-13 15:35:00,61.59,61.73,61.58,61.73,25445.0,61.59,61.73,61.58,61.73,25445.0
2021-08-13 15:40:00,61.72,61.73,61.65,61.7,30610.0,61.72,61.73,61.65,61.7,30610.0
2021-08-13 15:45:00,61.7,61.75,61.7,61.74,26455.0,61.7,61.75,61.7,61.74,26455.0
2021-08-13 15:50:00,61.75,61.8,61.71,61.77,62760.0,61.75,61.8,61.71,61.77,62760.0
2021-08-13 15:55:00,61.77,61.91,61.76,61.87,180670.0,61.77,61.91,61.76,61.87,180670.0
2021-08-16 09:30:00,61.8,61.8,61.42,61.45,128275.0,61.8,61.8,61.42,61.45,128275.0
2021-08-16 09:35:00,61.44,61.59,61.32,61.33,45000.0,61.44,61.59,61.32,61.33,45000.0
2021-08-16 09:40:00,61.32,61.32,60.94,61.0,50085.0,61.32,61.32,60.94,61.0,50085.0
2021-08-16 09:45:00,60.94,61.15,60.9,60.97,37775.0,60.94,61.15,60.9,60.97,37775.0
2021-08-16 09:50:00,60.99,60.99,60.62,60.62,42625.0,60.99,60.99,60.62,60.62,42625.0
2021-08-16 09:55:00,60.7,60.76,60.54,60.59,46705.0,60.7,60.76,60.54,60.59,46705.0
2021-08-16 10:00:00,60.59,60.7,60.54,60.61,44560.0,60.59,60.7,60.54,60.61,44560.0
2021-08-16 10:05:00,60.61,60.8,60.53,60.8,39995.0,60.61,60.8,60.53,60.8,39995.0
2021-08-16 10:10:00,60.75,60.83,60.27,60.29,44165.0,60.75,60.83,60.27,60.29,44165.0
2021-08-16 10:15:00,60.22,60.26,59.73,59.9,152180.0,60.22,60.26,59.73,59.9,152180.0
2021-08-16 10:20:00,59.9,60.22,59.87,60.22,43360.0,59.9,60.22,59.87,60.22,43360.0
2021-08-16 10:25:00,60.17,60.4,60.12,60.32,28710.0,60.17,60.4,60.12,60.32,28710.0
2021-08-16 10:30:00,60.19,60.55,60.1,60.49,35090.0,60.19,60.55,60.1,60.49,35090.0
2021-08-16 10:35:00,60.51,60.6,60.48,60.53,31125.0,60.51,60.6,60.48,60.53,31125.0
2021-08-16 10:40:00,60.55,60.55,60.25,60.28,22490.0,60.55,60.55,60.25,60.28,22490.0
2021-08-16 10:45:00,60.3,60.37,60.14,60.2,55060.0,60.3,60.37,60.14,60.2,55060.0
2021-08-16 10:50:00,60.18,60.18,59.87,59.87,37445.0,60.18,60.18,59.87,59.87,37445.0
2021-08-16 10:55:00,59.92,59.99,59.83,59.91,24665.0,59.92,59.99,59.83,59.91,24665.0
2021-08-16 11:00:00,59.9,60.03,59.9,59.97,24460.0,59.9,60.03,59.9,59.97,24460.0
2021-08-16 11:05:00,59.95,59.95,59.73,59.9,65020.0,59.95,59.95,59.73,59.9,65020.0
2021-08-16 11:10:00,59.86,60.01,59.78,59.98,35720.0,59.86,60.01,59.78,59.98,35720.0
2021-08-16 11:15:00,59.98,60.04,59.93,59.98,31180.0,59.98,60.04,59.93,59.98,31180.0
2021-08-16 11:20:00,59.99,60.11,59.97,59.97,24235.0,59.99,60.11,59.97,59.97,24235.0
2021-08-16 11:25:00,59.9,60.01,59.9,60.0,15395.0,59.9,60.01,59.9,60.0,15395.0
2021-08-16 11:30:00,59.99,60.31,59.97,60.28,38135.0,59.99,60.31,59.97,60.28,38135.0
2021-08-16 11:35:00,60.33,60.46,60.33,60.4,29360.0,60.33,60.46,60.33,60.4,29360.0
2021-08-16 11:40:00,60.43,60.49,60.41,60.41,7260.0,60.43,60.49,60.41,60.41,7260.0
2021-08-16 11:45:00,60.4,60.46,60.38,60.38,16085.0,60.4,60.46,60.38,60.38,16085.0
2021-08-16 11:50:00,60.38,60.39,60.33,60.36,9725.0,60.38,60.39,60.33,60.36,9725.0
2021-08-16 11:55:00,60.35,60.38,60.31,60.32,7000.0,60.35,60.38,60.31,60.32,7000.0
2021-08-16 12:00:00,60.35,60.4,60.3,60.39,17050.0,60.35,60.4,60.3,60.39,17050.0
2021-08-16 12:05:00,60.42,60.44,60.39,60.41,24000.0,60.42,60.44,60.39,60.41,24000.0
2021-08-16 12:10:00,60.41,60.53,60.41,60.53,13850.0,60.41,60.53,60.41,60.53,13850.0
2021-08-16 12:15:00,60.53,60.63,60.48,60.62,53460.0,60.53,60.63,60.48,60.62,53460.0
2021-08-16 12:20:00,60.64,60.66,60.58,60.58,13405.0,60.64,60.66,60.58,60.58,13405.0
2021-08-16 12:25:00,60.51,60.55,60.5,60.55,11720.0,60.51,60.55,60.5,60.55,11720.0
2021-08-16 12:30:00,60.53,60.53,60.47,60.49,6115.0,60.53,60.53,60.47,60.49,6115.0
2021-08-16 12:35:00,60.52,60.52,60.32,60.32,10175.0,60.52,60.52,60.32,60.32,10175.0
2021-08-16 12:40:00,60.3,60.32,60.23,60.32,9685.0,60.3,60.32,60.23,60.32,9685.0
2021-08-16 12:45:00,60.31,60.4,60.31,60.36,7500.0,60.31,60.4,60.31,60.36,7500.0
2021-08-16 12:50:00,60.41,60.45,60.37,60.43,11625.0,60.41,60.45,60.37,60.43,11625.0
2021-08-16 12:55:00,60.43,60.47,60.43,60.44,6500.0,60.43,60.47,60.43,60.44,6500.0
2021-08-16 13:00:00,60.51,60.63,60.51,60.59,16090.0,60.51,60.63,60.51,60.59,16090.0
2021-08-16 13:05:00,60.6,60.71,60.6,60.71,11410.0,60.6,60.71,60.6,60.71,11410.0
2021-08-16 13:10:00,60.69,60.69,60.68,60.68,11110.0,60.69,60.69,60.68,60.68,11110.0
2021-08-16 13:15:00,60.64,60.64,60.6,60.61,6005.0,60.64,60.64,60.6,60.61,6005.0
2021-08-16 13:20:00,60.58,60.6,60.48,60.6,17035.0,60.58,60.6,60.48,60.6,17035.0
2021-08-16 13:25:00,60.57,60.63,60.57,60.57,9000.0,60.57,60.63,60.57,60.57,9000.0
2021-08-16 13:30:00,60.57,60.62,60.57,60.61,7710.0,60.57,60.62,60.57,60.61,7710.0
2021-08-16 13:35:00,60.57,60.6,60.57,60.58,5000.0,60.57,60.6,60.57,60.58,5000.0
2021-08-16 13:40:00,60.61,60.62,60.57,60.62,18000.0,60.61,60.62,60.57,60.62,18000.0
2021-08-16 13:45:00,60.62,60.62,60.57,60.57,13500.0,60.62,60.62,60.57,60.57,13500.0
2021-08-16 13:50:00,60.58,60.59,60.55,60.55,7000.0,60.58,60.59,60.55,60.55,7000.0
2021-08-16 13:55:00,60.55,60.56,60.41,60.42,16000.0,60.55,60.56,60.41,60.42,16000.0
2021-08-16 14:00:00,60.4,60.42,60.36,60.4,25820.0,60.4,60.42,60.36,60.4,25820.0
2021-08-16 14:05:00,60.4,60.43,60.39,60.43,15245.0,60.4,60.43,60.39,60.43,15245.0
2021-08-16 14:10:00,60.42,60.45,60.4,60.44,9235.0,60.42,60.45,60.4,60.44,9235.0
2021-08-16 14:15:00,60.43,60.54,60.43,60.52,12755.0,60.43,60.54,60.43,60.52,12755.0
2021-08-16 14:20:00,60.53,60.53,60.44,60.47,8750.0,60.53,60.53,60.44,60.47,8750.0
2021-08-16 14:25:00,60.45,60.48,60.4,60.45,18625.0,60.45,60.48,60.4,60.45,18625.0
2021-08-16 14:30:00,60.49,60.51,60.44,60.51,10750.0,60.49,60.51,60.44,60.51,10750.0
2021-08-16 14:35:00,60.55,60.55,60.51,60.51,3375.0,60.55,60.55,60.51,60.51,3375.0
2021-08-16 14:40:00,60.53,60.57,60.53,60.56,5620.0,60.53,60.57,60.53,60.56,5620.0
2021-08-16 14:45:00,60.57,60.69,60.57,60.6,17105.0,60.57,60.69,60.57,60.6,17105.0
2021-08-16 14:50:00,60.58,60.58,60.43,60.43,19505.0,60.58,60.58,60.43,60.43,19505.0
2021-08-16 14:55:00,60.44,60.49,60.36,60.38,27275.0,60.44,60.49,60.36,60.38,27275.0
2021-08-16 15:00:00,60.37,60.45,60.37,60.41,9800.0,60.37,60.45,60.37,60.41,9800.0
2021-08-16 15:05:00,60.42,60.43,60.39,60.43,9875.0,60.42,60.43,60.39,60.43,9875.0
2021-08-16 15:10:00,60.44,60.56,60.44,60.51,26395.0,60.44,60.56,60.44,60.51,26395.0
2021-08-16 15:15:00,60.52,60.52,60.5,60.51,16570.0,60.52,60.52,60.5,60.51,16570.0
2021-08-16 15:20:00,60.52,60.55,60.49,60.52,26435.0,60.52,60.55,60.49,60.52,26435.0
2021-08-16 15:25:00,60.5,60.53,60.5,60.53,22170.0,60.5,60.53,60.5,60.53,22170.0
2021-08-16 15:30:00,60.51,60.57,60.49,60.54,24860.0,60.51,60.57,60.49,60.54,24860.0
2021-08-16 15:35:00,60.53,60.53,60.46,60.46,19720.0,60.53,60.53,60.46,60.46,19720.0
2021-08-16 15:40:00,60.46,60.5,60.45,60.49,31210.0,60.46,60.5,60.45,60.49,31210.0
2021-08-16 15:45:00,60.48,60.48,60.39,60.39,44700.0,60.48,60.48,60.39,60.39,44700.0
2021-08-16 15:50:00,60.41,60.46,60.35,60.4,100395.0,60.41,60.46,60.35,60.4,100395.0
2021-08-16 15:55:00,60.41,60.52,60.39,60.52,137635.0,60.41,60.52,60.39,60.52,137635.0
2021-08-17 09:30:00,60.33,60.4,59.82,60.3,80595.0,60.33,60.4,59.82,60.3,80595.0
2021-08-17 09:35:00,60.38,60.45,60.28,60.28,7140.0,60.38,60.45,60.28,60.28,7140.0
2021-08-17 09:40:00,60.09,60.44,60.04,60.38,19010.0,60.09,60.44,60.04,60.38,19010.0
2021-08-17 09:45:00,60.38,60.41,60.05,60.06,15995.0,60.38,60.41,60.05,60.06,15995.0
2021-08-17 09:50:00,60.0,60.0,59.8,59.89,34380.0,60.0,60.0,59.8,59.89,34380.0
2021-08-17 09:55:00,59.87,59.87,59.69,59.76,53315.0,59.87,59.87,59.69,59.76,53315.0
2021-08-17 10:00:00,59.69,59.86,59.52,59.6,42600.0,59.69,59.86,59.52,59.6,42600.0
2021-08-17 10:05:00,59.56,59.66,59.48,59.65,31580.0,59.56,59.66,59.48,59.65,31580.0
2021-08-17 10:10:00,59.7,59.73,59.55,59.59,40040.0,59.7,59.73,59.55,59.59,40040.0
2021-08-17 10:15:00,59.64,59.64,59.25,59.38,37100.0,59.64,59.64,59.25,59.38,37100.0
2021-08-17 10:20:00,59.39,59.47,59.37,59.43,18180.0,59.39,59.47,59.37,59.43,18180.0
2021-08-17 10:25:00,59.48,59.73,59.48,59.7,17085.0,59.48,59.73,59.48,59.7,17085.0
2021-08-17 10:30:00,59.72,59.72,59.43,59.43,39635.0,59.72,59.72,59.43,59.43,39635.0
2021-08-17 10:35:00,59.45,59.63,59.45,59.51,17920.0,59.45,59.63,59.45,59.51,17920.0
2021-08-17 10:40:00,59.47,59.63,59.37,59.56,58360.0,59.47,59.63,59.37,59.56,58360.0
2021-08-17 10:45:00,59.58,59.67,59.51,59.57,18880.0,59.58,59.67,59.51,59.57,18880.0
2021-08-17 10:50:00,59.51,59.52,59.34,59.44,33220.0,59.51,59.52,59.34,59.44,33220.0
2021-08-17 10:55:00,59.45,59.46,59.36,59.43,25775.0,59.45,59.46,59.36,59.43,25775.0
2021-08-17 11:00:00,59.39,59.46,59.28,59.29,45355.0,59.39,59.46,59.28,59.29,45355.0
2021-08-17 11:05:00,59.28,59.29,59.04,59.18,48260.0,59.28,59.29,59.04,59.18,48260.0
2021-08-17 11:10:00,59.16,59.39,59.16,59.27,35145.0,59.16,59.39,59.16,59.27,35145.0
2021-08-17 11:15:00,59.31,59.31,59.16,59.31,30300.0,59.31,59.31,59.16,59.31,30300.0
2021-08-17 11:20:00,59.27,59.27,59.19,59.22,21455.0,59.27,59.27,59.19,59.22,21455.0
2021-08-17 11:25:00,59.24,59.3,59.18,59.3,30600.0,59.24,59.3,59.18,59.3,30600.0
2021-08-17 11:30:00,59.3,59.56,59.3,59.55,45350.0,59.3,59.56,59.3,59.55,45350.0
2021-08-17 11:35:00,59.55,59.57,59.48,59.48,28070.0,59.55,59.57,59.48,59.48,28070.0
2021-08-17 11:40:00,59.49,59.49,59.28,59.36,32610.0,59.49,59.49,59.28,59.36,32610.0
2021-08-17 11:45:00,59.36,59.37,59.25,59.37,26980.0,59.36,59.37,59.25,59.37,26980.0
2021-08-17 11:50:00,59.4,59.4,59.27,59.35,21950.0,59.4,59.4,59.27,59.35,21950.0
2021-08-17 11:55:00,59.32,59.38,59.28,59.35,19000.0,59.32,59.38,59.28,59.35,19000.0
2021-08-17 12:00:00,59.37,59.41,59.32,59.32,44190.0,59.37,59.41,59.32,59.32,44190.0
2021-08-17 12:05:00,59.33,59.45,59.25,59.38,33530.0,59.33,59.45,59.25,59.38,33530.0
2021-08-17 12:10:00,59.38,59.42,59.31,59.41,21980.0,59.38,59.42,59.31,59.41,21980.0
2021-08-17 12:15:00,59.4,59.5,59.39,59.5,19670.0,59.4,59.5,59.39,59.5,19670.0
2021-08-17 12:20:00,59.52,59.59,59.51,59.59,20250.0,59.52,59.59,59.51,59.59,20250.0
2021-08-17 12:25:00,59.56,59.83,59.53,59.83,27475.0,59.56,59.83,59.53,59.83,27475.0
2021-08-17 12:30:00,59.79,59.79,59.66,59.69,37945.0,59.79,59.79,59.66,59.69,37945.0
2021-08-17 12:35:00,59.68,59.73,59.61,59.64,49015.0,59.68,59.73,59.61,59.64,49015.0
2021-08-17 12:40:00,59.64,59.65,59.46,59.59,28000.0,59.64,59.65,59.46,59.59,28000.0
2021-08-17 12:45:00,59.62,59.62,59.53,59.54,4000.0,59.62,59.62,59.53,59.54,4000.0
2021-08-17 12:50:00,59.54,59.72,59.51,59.57,15500.0,59.54,59.72,59.51,59.57,15500.0
2021-08-17 12:55:00,59.54,59.55,59.47,59.51,12700.0,59.54,59.55,59.47,59.51,12700.0
2021-08-17 13:00:00,59.49,59.65,59.46,59.58,23570.0,59.49,59.65,59.46,59.58,23570.0
2021-08-17 13:05:00,59.55,59.69,59.55,59.63,15040.0,59.55,59.69,59.55,59.63,15040.0
2021-08-17 13:10:00,59.66,59.66,59.6,59.6,12750.0,59.66,59.66,59.6,59.6,12750.0
2021-08-17 13:15:00,59.6,59.6,59.35,59.4,34085.0,59.6,59.6,59.35,59.4,34085.0
2021-08-17 13:20:00,59.42,59.45,59.33,59.4,16200.0,59.42,59.45,59.33,59.4,16200.0
2021-08-17 13:25:00,59.38,59.46,59.36,59.46,15445.0,59.38,59.46,59.36,59.46,15445.0
2021-08-17 13:30:00,59.42,59.44,59.35,59.44,8360.0,59.42,59.44,59.35,59.44,8360.0
2021-08-17 13:35:00,59.42,59.45,59.38,59.38,26300.0,59.42,59.45,59.38,59.38,26300.0
2021-08-17 13:40:00,59.41,59.41,59.33,59.41,21830.0,59.41,59.41,59.33,59.41,21830.0
2021-08-17 13:45:00,59.38,59.39,59.34,59.36,9950.0,59.38,59.39,59.34,59.36,9950.0
2021-08-17 13:50:00,59.36,59.41,59.34,59.4,17630.0,59.36,59.41,59.34,59.4,17630.0
2021-08-17 13:55:00,59.4,59.45,59.38,59.45,25350.0,59.4,59.45,59.38,59.45,25350.0
2021-08-17 14:00:00,59.46,59.62,59.45,59.61,14040.0,59.46,59.62,59.45,59.61,14040.0
2021-08-17 14:05:00,59.61,59.64,59.59,59.62,24955.0,59.61,59.64,59.59,59.62,24955.0
2021-08-17 14:10:00,59.64,59.65,59.57,59.65,17085.0,59.64,59.65,59.57,59.65,17085.0
2021-08-17 14:15:00,59.68,59.71,59.66,59.71,8000.0,59.68,59.71,59.66,59.71,8000.0
2021-08-17 14:20:00,59.71,59.76,59.66,59.74,10935.0,59.71,59.76,59.66,59.74,10935.0
2021-08-17 14:25:00,59.73,59.83,59.71,59.78,19550.0,59.73,59.83,59.71,59.78,19550.0
2021-08-17 14:30:00,59.79,59.84,59.7,59.7,24150.0,59.79,59.84,59.7,59.7,24150.0
2021-08-17 14:35:00,59.71,59.74,59.62,59.62,11195.0,59.71,59.74,59.62,59.62,11195.0
2021-08-17 14:40:00,59.6,59.65,59.55,59.58,16500.0,59.6,59.65,59.55,59.58,16500.0
2021-08-17 14:45:00,59.6,59.72,59.6,59.69,5410.0,59.6,59.72,59.6,59.69,5410.0
2021-08-17 14:50:00,59.67,59.7,59.59,59.65,12000.0,59.67,59.7,59.59,59.65,12000.0
2021-08-17 14:55:00,59.66,59.82,59.66,59.79,7595.0,59.66,59.82,59.66,59.79,7595.0
2021-08-17 15:00:00,59.81,59.83,59.8,59.81,8370.0,59.81,59.83,59.8,59.81,8370.0
2021-08-17 15:05:00,59.83,59.84,59.77,59.82,6750.0,59.83,59.84,59.77,59.82,6750.0
2021-08-17 15:10:00,59.85,59.85,59.77,59.78,12720.0,59.85,59.85,59.77,59.78,12720.0
2021-08-17 15:15:00,59.78,59.78,59.72,59.76,12690.0,59.78,59.78,59.72,59.76,12690.0
2021-08-17 15:20:00,59.77,59.77,59.69,59.71,26200.0,59.77,59.77,59.69,59.71,26200.0
2021-08-17 15:25:00,59.71,59.76,59.7,59.76,10620.0,59.71,59.76,59.7,59.76,10620.0
2021-08-17 15:30:00,59.76,59.79,59.67,59.67,21915.0,59.76,59.79,59.67,59.67,21915.0
2021-08-17 15:35:00,59.67,59.68,59.58,59.58,50455.0,59.67,59.68,59.58,59.58,50455.0
2021-08-17 15:40:00,59.58,59.58,59.45,59.51,44055.0,59.58,59.58,59.45,59.51,44055.0
2021-08-17 15:45:00,59.51,59.62,59.48,59.6,29875.0,59.51,59.62,59.48,59.6,29875.0
2021-08-17 15:50:00,59.63,59.66,59.47,59.56,149990.0,59.63,59.66,59.47,59.56,149990.0
2021-08-17 15:55:00,59.58,59.74,59.58,59.73,245485.0,59.58,59.74,59.58,59.73,245485.0
2021-08-18 09:30:00,59.64,59.78,59.42,59.52,97995.0,59.64,59.78,59.42,59.52,97995.0
2021-08-18 09:35:00,59.46,59.75,59.28,59.75,38585.0,59.46,59.75,59.28,59.75,38585.0
2021-08-18 09:40:00,59.77,59.78,59.29,59.3,26540.0,59.77,59.78,59.29,59.3,26540.0
2021-08-18 09:45:00,59.31,59.37,59.14,59.14,44210.0,59.31,59.37,59.14,59.14,44210.0
2021-08-18 09:50:00,59.21,59.22,59.08,59.08,72725.0,59.21,59.22,59.08,59.08,72725.0
2021-08-18 09:55:00,59.1,59.26,59.08,59.25,35195.0,59.1,59.26,59.08,59.25,35195.0
2021-08-18 10:00:00,59.26,59.37,59.06,59.09,42065.0,59.26,59.37,59.06,59.09,42065.0
2021-08-18 10:05:00,59.08,59.14,59.06,59.07,24640.0,59.08,59.14,59.06,59.07,24640.0
2021-08-18 10:10:00,59.12,59.28,59.12,59.22,29255.0,59.12,59.28,59.12,59.22,29255.0
2021-08-18 10:15:00,59.34,59.37,59.21,59.23,28095.0,59.34,59.37,59.21,59.23,28095.0
2021-08-18 10:20:00,59.24,59.24,59.1,59.14,39075.0,59.24,59.24,59.1,59.14,39075.0
2021-08-18 10:25:00,59.13,59.13,58.95,59.01,24655.0,59.13,59.13,58.95,59.01,24655.0
2021-08-18 10:30:00,59.04,59.19,59.02,59.18,49130.0,59.04,59.19,59.02,59.18,49130.0
2021-08-18 10:35:00,59.19,59.29,59.19,59.23,18900.0,59.19,59.29,59.19,59.23,18900.0
2021-08-18 10:40:00,59.2,59.22,59.1,59.14,25755.0,59.2,59.22,59.1,59.14,25755.0
2021-08-18 10:45:00,59.12,59.12,59.01,59.08,23335.0,59.12,59.12,59.01,59.08,23335.0
2021-08-18 10:50:00,59.11,59.13,59.07,59.1,20960.0,59.11,59.13,59.07,59.1,20960.0
2021-08-18 10:55:00,59.05,59.08,59.0,59.08,19310.0,59.05,59.08,59.0,59.08,19310.0
2021-08-18 11:00:00,59.1,59.16,59.05,59.09,40885.0,59.1,59.16,59.05,59.09,40885.0
2021-08-18 11:05:00,59.08,59.16,59.06,59.14,10295.0,59.08,59.16,59.06,59.14,10295.0
2021-08-18 11:10:00,59.14,59.16,58.97,59.01,27415.0,59.14,59.16,58.97,59.01,27415.0
2021-08-18 11:15:00,59.0,59.0,58.92,58.97,20090.0,59.0,59.0,58.92,58.97,20090.0
2021-08-18 11:20:00,58.98,59.07,58.98,59.01,51080.0,58.98,59.07,58.98,59.01,51080.0
2021-08-18 11:25:00,59.01,59.07,58.93,58.93,37320.0,59.01,59.07,58.93,58.93,37320.0
2021-08-18 11:30:00,58.95,58.95,58.87,58.87,27570.0,58.95,58.95,58.87,58.87,27570.0
2021-08-18 11:35:00,58.86,58.88,58.66,58.79,61760.0,58.86,58.88,58.66,58.79,61760.0
2021-08-18 11:40:00,58.78,58.91,58.78,58.88,27980.0,58.78,58.91,58.78,58.88,27980.0
2021-08-18 11:45:00,58.92,59.05,58.92,59.03,21875.0,58.92,59.05,58.92,59.03,21875.0
2021-08-18 11:50:00,59.04,59.04,58.91,58.99,23230.0,59.04,59.04,58.91,58.99,23230.0
2021-08-18 11:55:00,59.01,59.06,58.97,58.98,24610.0,59.01,59.06,58.97,58.98,24610.0
2021-08-18 12:00:00,58.95,58.97,58.93,58.93,16955.0,58.95,58.97,58.93,58.93,16955.0
2021-08-18 12:05:00,58.93,59.01,58.93,58.99,13125.0,58.93,59.01,58.93,58.99,13125.0
2021-08-18 12:10:00,58.97,59.01,58.94,58.99,25805.0,58.97,59.01,58.94,58.99,25805.0
2021-08-18 12:15:00,58.99,59.03,58.99,59.02,26675.0,58.99,59.03,58.99,59.02,26675.0
2021-08-18 12:20:00,59.02,59.02,58.91,58.91,7930.0,59.02,59.02,58.91,58.91,7930.0
2021-08-18 12:25:00,58.88,58.94,58.87,58.88,21000.0,58.88,58.94,58.87,58.88,21000.0
2021-08-18 12:30:00,58.88,58.99,58.88,58.94,22940.0,58.88,58.99,58.88,58.94,22940.0
2021-08-18 12:35:00,58.94,59.01,58.94,58.98,21625.0,58.94,59.01,58.94,58.98,21625.0
2021-08-18 12:40:00,58.97,58.98,58.92,58.93,25520.0,58.97,58.98,58.92,58.93,25520.0
2021-08-18 12:45:00,58.93,58.96,58.88,58.89,33995.0,58.93,58.96,58.88,58.89,33995.0
2021-08-18 12:50:00,58.89,58.96,58.86,58.94,25895.0,58.89,58.96,58.86,58.94,25895.0
2021-08-18 12:55:00,58.91,58.99,58.89,58.99,24770.0,58.91,58.99,58.89,58.99,24770.0
2021-08-18 13:00:00,58.98,59.05,58.98,59.01,11250.0,58.98,59.05,58.98,59.01,11250.0
2021-08-18 13:05:00,59.0,59.0,58.95,58.99,12315.0,59.0,59.0,58.95,58.99,12315.0
2021-08-18 13:10:00,59.0,59.06,58.99,59.05,32480.0,59.0,59.06,58.99,59.05,32480.0
2021-08-18 13:15:00,59.08,59.09,59.0,59.0,23440.0,59.08,59.09,59.0,59.0,23440.0
2021-08-18 13:20:00,59.01,59.09,58.99,59.08,14390.0,59.01,59.09,58.99,59.08,14390.0
2021-08-18 13:25:00,59.07,59.09,59.04,59.09,12625.0,59.07,59.09,59.04,59.09,12625.0
2021-08-18 13:30:00,59.1,59.13,59.08,59.08,26740.0,59.1,59.13,59.08,59.08,26740.0
2021-08-18 13:35:00,59.06,59.09,59.04,59.04,22920.0,59.06,59.09,59.04,59.04,22920.0
2021-08-18 13:40:00,59.05,59.12,59.04,59.09,41010.0,59.05,59.12,59.04,59.09,41010.0
2021-08-18 13:45:00,59.1,59.13,59.07,59.08,15265.0,59.1,59.13,59.07,59.08,15265.0
2021-08-18 13:50:00,59.1,59.16,59.1,59.15,55670.0,59.1,59.16,59.1,59.15,55670.0
2021-08-18 13:55:00,59.15,59.19,59.13,59.19,8000.0,59.15,59.19,59.13,59.19,8000.0
2021-08-18 14:00:00,59.16,59.4,59.15,59.4,14105.0,59.16,59.4,59.15,59.4,14105.0
2021-08-18 14:05:00,59.35,59.43,59.33,59.37,18705.0,59.35,59.43,59.33,59.37,18705.0
2021-08-18 14:10:00,59.36,59.37,59.09,59.14,39580.0,59.36,59.37,59.09,59.14,39580.0
2021-08-18 14:15:00,59.12,59.18,59.02,59.07,35070.0,59.12,59.18,59.02,59.07,35070.0
2021-08-18 14:20:00,59.17,59.23,59.14,59.22,10615.0,59.17,59.23,59.14,59.22,10615.0
2021-08-18 14:25:00,59.34,59.41,59.29,59.4,16015.0,59.34,59.41,59.29,59.4,16015.0
2021-08-18 14:30:00,59.34,59.39,59.29,59.32,25735.0,59.34,59.39,59.29,59.32,25735.0
2021-08-18 14:35:00,59.33,59.35,59.26,59.34,9250.0,59.33,59.35,59.26,59.34,9250.0
2021-08-18 14:40:00,59.34,59.34,59.24,59.29,22805.0,59.34,59.34,59.24,59.29,22805.0
2021-08-18 14:45:00,59.26,59.28,59.22,59.25,14000.0,59.26,59.28,59.22,59.25,14000.0
2021-08-18 14:50:00,59.29,59.3,59.24,59.28,33250.0,59.29,59.3,59.24,59.28,33250.0
2021-08-18 14:55:00,59.29,59.34,59.28,59.28,21790.0,59.29,59.34,59.28,59.28,21790.0
2021-08-18 15:00:00,59.26,59.28,59.2,59.26,22585.0,59.26,59.28,59.2,59.26,22585.0
2021-08-18 15:05:00,59.22,59.25,59.19,59.19,34000.0,59.22,59.25,59.19,59.19,34000.0
2021-08-18 15:10:00,59.18,59.29,59.18,59.27,10635.0,59.18,59.29,59.18,59.27,10635.0
2021-08-18 15:15:00,59.28,59.3,59.24,59.24,29235.0,59.28,59.3,59.24,59.24,29235.0
2021-08-18 15:20:00,59.25,59.26,59.2,59.23,22465.0,59.25,59.26,59.2,59.23,22465.0
2021-08-18 15:25:00,59.23,59.23,59.07,59.09,25005.0,59.23,59.23,59.07,59.09,25005.0
2021-08-18 15:30:00,59.08,59.08,59.01,59.01,64625.0,59.08,59.08,59.01,59.01,64625.0
2021-08-18 15:35:00,59.02,59.06,58.98,59.03,36980.0,59.02,59.06,58.98,59.03,36980.0
2021-08-18 15:40:00,59.04,59.04,58.94,58.95,80370.0,59.04,59.04,58.94,58.95,80370.0
2021-08-18 15:45:00,58.96,58.97,58.81,58.83,41990.0,58.96,58.97,58.81,58.83,41990.0
2021-08-18 15:50:00,58.81,58.81,58.67,58.68,120510.0,58.81,58.81,58.67,58.68,120510.0
2021-08-18 15:55:00,58.69,58.7,58.52,58.55,232760.0,58.69,58.7,58.52,58.55,232760.0
2021-08-19 09:30:00,57.56,58.16,57.25,58.09,165790.0,57.56,58.16,57.25,58.09,165790.0
2021-08-19 09:35:00,58.14,58.4,58.14,58.36,55365.0,58.14,58.4,58.14,58.36,55365.0
2021-08-19 09:40:00,58.45,58.84,58.45,58.67,51935.0,58.45,58.84,58.45,58.67,51935.0
2021-08-19 09:45:00,58.69,59.01,58.62,58.92,59670.0,58.69,59.01,58.62,58.92,59670.0
2021-08-19 09:50:00,58.89,58.95,58.76,58.88,18385.0,58.89,58.95,58.76,58.88,18385.0
2021-08-19 09:55:00,58.92,58.93,58.73,58.74,67785.0,58.92,58.93,58.73,58.74,67785.0
2021-08-19 10:00:00,58.79,58.98,58.71,58.95,116145.0,58.79,58.98,58.71,58.95,116145.0
2021-08-19 10:05:00,58.95,58.99,58.85,58.96,24380.0,58.95,58.99,58.85,58.96,24380.0
2021-08-19 10:10:00,58.98,59.02,58.9,58.97,56020.0,58.98,59.02,58.9,58.97,56020.0
2021-08-19 10:15:00,58.96,59.07,58.95,58.99,83085.0,58.96,59.07,58.95,58.99,83085.0
2021-08-19 10:20:00,59.02,59.04,58.9,58.91,25460.0,59.02,59.04,58.9,58.91,25460.0
2021-08-19 10:25:00,58.92,59.09,58.8,58.96,76470.0,58.92,59.09,58.8,58.96,76470.0
2021-08-19 10:30:00,58.95,59.04,58.73,58.79,41330.0,58.95,59.04,58.73,58.79,41330.0
2021-08-19 10:35:00,58.81,58.81,58.58,58.62,28245.0,58.81,58.81,58.58,58.62,28245.0
2021-08-19 10:40:00,58.65,58.74,58.58,58.58,45915.0,58.65,58.74,58.58,58.58,45915.0
2021-08-19 10:45:00,58.58,58.64,58.47,58.62,60955.0,58.58,58.64,58.47,58.62,60955.0
2021-08-19 10:50:00,58.65,58.96,58.63,58.94,37505.0,58.65,58.96,58.63,58.94,37505.0
2021-08-19 10:55:00,58.92,59.16,58.92,59.09,38260.0,58.92,59.16,58.92,59.09,38260.0
2021-08-19 11:00:00,59.14,59.4,59.14,59.3,56240.0,59.14,59.4,59.14,59.3,56240.0
2021-08-19 11:05:00,59.34,59.38,59.3,59.32,14165.0,59.34,59.38,59.3,59.32,14165.0
2021-08-19 11:10:00,59.29,59.6,59.29,59.56,24200.0,59.29,59.6,59.29,59.56,24200.0
2021-08-19 11:15:00,59.62,59.72,59.56,59.71,16855.0,59.62,59.72,59.56,59.71,16855.0
2021-08-19 11:20:00,59.66,59.68,59.57,59.63,43060.0,59.66,59.68,59.57,59.63,43060.0
2021-08-19 11:25:00,59.62,59.68,59.51,59.55,18640.0,59.62,59.68,59.51,59.55,18640.0
2021-08-19 11:30:00,59.58,59.59,59.43,59.43,17500.0,59.58,59.59,59.43,59.43,17500.0
2021-08-19 11:35:00,59.43,59.45,59.4,59.41,4000.0,59.43,59.45,59.4,59.41,4000.0
2021-08-19 11:40:00,59.43,59.45,59.38,59.44,10515.0,59.43,59.45,59.38,59.44,10515.0
2021-08-19 11:45:00,59.52,59.66,59.52,59.54,18680.0,59.52,59.66,59.52,59.54,18680.0
2021-08-19 11:50:00,59.5,59.54,59.44,59.49,9095.0,59.5,59.54,59.44,59.49,9095.0
2021-08-19 11:55:00,59.5,59.54,59.41,59.48,26905.0,59.5,59.54,59.41,59.48,26905.0
2021-08-19 12:00:00,59.51,59.56,59.5,59.5,9415.0,59.51,59.56,59.5,59.5,9415.0
2021-08-19 12:05:00,59.5,59.55,59.41,59.41,8190.0,59.5,59.55,59.41,59.41,8190.0
2021-08-19 12:10:00,59.48,59.48,59.41,59.43,5500.0,59.48,59.48,59.41,59.43,5500.0
2021-08-19 12:15:00,59.4,59.43,59.32,59.32,12605.0,59.4,59.43,59.32,59.32,12605.0
2021-08-19 12:20:00,59.31,59.34,59.29,59.3,13890.0,59.31,59.34,59.29,59.3,13890.0
2021-08-19 12:25:00,59.28,59.37,59.24,59.33,21300.0,59.28,59.37,59.24,59.33,21300.0
2021-08-19 12:30:00,59.31,59.38,59.31,59.38,10885.0,59.31,59.38,59.31,59.38,10885.0
2021-08-19 12:35:00,59.42,59.45,59.32,59.45,10000.0,59.42,59.45,59.32,59.45,10000.0
2021-08-19 12:40:00,59.44,59.54,59.44,59.49,10935.0,59.44,59.54,59.44,59.49,10935.0
2021-08-19 12:45:00,59.5,59.5,59.41,59.46,10305.0,59.5,59.5,59.41,59.46,10305.0
2021-08-19 12:50:00,59.49,59.49,59.44,59.47,6800.0,59.49,59.49,59.44,59.47,6800.0
2021-08-19 12:55:00,59.54,59.62,59.52,59.62,4425.0,59.54,59.62,59.52,59.62,4425.0
2021-08-19 13:00:00,59.6,59.6,59.45,59.45,15665.0,59.6,59.6,59.45,59.45,15665.0
2021-08-19 13:05:00,59.45,59.45,59.31,59.34,16690.0,59.45,59.45,59.31,59.34,16690.0
2021-08-19 13:10:00,59.38,59.39,59.34,59.39,8780.0,59.38,59.39,59.34,59.39,8780.0
2021-08-19 13:15:00,59.32,59.36,59.3,59.32,8000.0,59.32,59.36,59.3,59.32,8000.0
2021-08-19 13:20:00,59.33,59.33,59.26,59.27,4000.0,59.33,59.33,59.26,59.27,4000.0
2021-08-19 13:25:00,59.26,59.33,59.22,59.31,7180.0,59.26,59.33,59.22,59.31,7180.0
2021-08-19 13:30:00,59.31,59.32,59.21,59.25,10965.0,59.31,59.32,59.21,59.25,10965.0
2021-08-19 13:35:00,59.23,59.23,59.13,59.23,22500.0,59.23,59.23,59.13,59.23,22500.0
2021-08-19 13:40:00,59.23,59.3,59.2,59.29,12965.0,59.23,59.3,59.2,59.29,12965.0
2021-08-19 13:45:00,59.27,59.29,59.18,59.22,18680.0,59.27,59.29,59.18,59.22,18680.0
2021-08-19 13:50:00,59.25,59.32,59.23,59.31,21225.0,59.25,59.32,59.23,59.31,21225.0
2021-08-19 13:55:00,59.3,59.3,59.19,59.21,45235.0,59.3,59.3,59.19,59.21,45235.0
2021-08-19 14:00:00,59.17,59.21,59.06,59.06,47365.0,59.17,59.21,59.06,59.06,47365.0
2021-08-19 14:05:00,59.05,59.1,59.0,59.0,16950.0,59.05,59.1,59.0,59.0,16950.0
2021-08-19 14:10:00,59.01,59.01,58.92,58.96,12805.0,59.01,59.01,58.92,58.96,12805.0
2021-08-19 14:15:00,59.0,59.08,58.95,59.08,10500.0,59.0,59.08,58.95,59.08,10500.0
2021-08-19 14:20:00,59.07,59.14,58.94,59.14,17235.0,59.07,59.14,58.94,59.14,17235.0
2021-08-19 14:25:00,59.2,59.21,58.99,58.99,11000.0,59.2,59.21,58.99,58.99,11000.0
2021-08-19 14:30:00,58.97,58.99,58.84,58.98,17850.0,58.97,58.99,58.84,58.98,17850.0
2021-08-19 14:35:00,59.0,59.1,59.0,59.01,14000.0,59.0,59.1,59.0,59.01,14000.0
2021-08-19 14:40:00,58.99,59.1,58.99,59.09,12075.0,58.99,59.1,58.99,59.09,12075.0
2021-08-19 14:45:00,58.98,59.11,58.98,59.11,3000.0,58.98,59.11,58.98,59.11,3000.0
2021-08-19 14:50:00,59.04,59.26,58.97,59.26,16315.0,59.04,59.26,58.97,59.26,16315.0
2021-08-19 14:55:00,59.28,59.28,59.23,59.23,3000.0,59.28,59.28,59.23,59.23,3000.0
2021-08-19 15:00:00,59.35,59.37,59.3,59.36,5000.0,59.35,59.37,59.3,59.36,5000.0
2021-08-19 15:05:00,59.39,59.4,59.32,59.33,23745.0,59.39,59.4,59.32,59.33,23745.0
2021-08-19 15:10:00,59.31,59.31,59.19,59.19,4000.0,59.31,59.31,59.19,59.19,4000.0
2021-08-19 15:15:00,59.25,59.27,59.22,59.22,6000.0,59.25,59.27,59.22,59.22,6000.0
2021-08-19 15:20:00,59.21,59.22,59.19,59.2,10710.0,59.21,59.22,59.19,59.2,10710.0
2021-08-19 15:25:00,59.19,59.21,59.17,59.18,15000.0,59.19,59.21,59.17,59.18,15000.0
2021-08-19 15:30:00,59.16,59.22,59.13,59.22,54580.0,59.16,59.22,59.13,59.22,54580.0
2021-08-19 15:35:00,59.22,59.37,59.22,59.26,32700.0,59.22,59.37,59.22,59.26,32700.0
2021-08-19 15:40:00,59.26,59.26,59.1,59.23,26345.0,59.26,59.26,59.1,59.23,26345.0
2021-08-19 15:45:00,59.21,59.21,59.12,59.17,27755.0,59.21,59.21,59.12,59.17,27755.0
2021-08-19 15:50:00,59.16,59.28,59.12,59.12,59920.0,59.16,59.28,59.12,59.12,59920.0
2021-08-19 15:55:00,59.13,59.18,59.02,59.13,158375.0,59.13,59.18,59.02,59.13,158375.0
2021-08-20 09:30:00,59.54,59.8,59.34,59.63,92410.0,59.54,59.8,59.34,59.63,92410.0
2021-08-20 09:35:00,59.67,59.77,59.43,59.74,29160.0,59.67,59.77,59.43,59.74,29160.0
2021-08-20 09:40:00,59.78,59.79,59.58,59.76,18170.0,59.78,59.79,59.58,59.76,18170.0
2021-08-20 09:45:00,59.79,59.81,59.57,59.62,24565.0,59.79,59.81,59.57,59.62,24565.0
2021-08-20 09:50:00,59.66,59.83,59.66,59.73,35840.0,59.66,59.83,59.66,59.73,35840.0
2021-08-20 09:55:00,59.69,59.77,59.6,59.61,14555.0,59.69,59.77,59.6,59.61,14555.0
2021-08-20 10:00:00,59.66,59.8,59.56,59.8,30250.0,59.66,59.8,59.56,59.8,30250.0
2021-08-20 10:05:00,59.83,59.92,59.79,59.87,18450.0,59.83,59.92,59.79,59.87,18450.0
2021-08-20 10:10:00,59.87,59.88,59.75,59.84,28565.0,59.87,59.88,59.75,59.84,28565.0
2021-08-20 10:15:00,59.82,59.86,59.69,59.69,15560.0,59.82,59.86,59.69,59.69,15560.0
2021-08-20 10:20:00,59.65,59.73,59.62,59.68,43730.0,59.65,59.73,59.62,59.68,43730.0
2021-08-20 10:25:00,59.72,59.73,59.64,59.66,20700.0,59.72,59.73,59.64,59.66,20700.0
2021-08-20 10:30:00,59.69,59.7,59.61,59.69,6000.0,59.69,59.7,59.61,59.69,6000.0
2021-08-20 10:35:00,59.73,59.73,59.55,59.56,17535.0,59.73,59.73,59.55,59.56,17535.0
2021-08-20 10:40:00,59.61,59.72,59.57,59.69,14280.0,59.61,59.72,59.57,59.69,14280.0
2021-08-20 10:45:00,59.67,59.74,59.66,59.73,20545.0,59.67,59.74,59.66,59.73,20545.0
2021-08-20 10:50:00,59.76,59.76,59.6,59.6,34915.0,59.76,59.76,59.6,59.6,34915.0
2021-08-20 10:55:00,59.63,59.68,59.55,59.56,29585.0,59.63,59.68,59.55,59.56,29585.0
2021-08-20 11:00:00,59.57,59.62,59.5,59.52,19760.0,59.57,59.62,59.5,59.52,19760.0
2021-08-20 11:05:00,59.51,59.55,59.49,59.52,30500.0,59.51,59.55,59.49,59.52,30500.0
2021-08-20 11:10:00,59.53,59.66,59.53,59.61,8550.0,59.53,59.66,59.53,59.61,8550.0
2021-08-20 11:15:00,59.56,59.59,59.55,59.57,15000.0,59.56,59.59,59.55,59.57,15000.0
2021-08-20 11:20:00,59.58,59.58,59.48,59.53,19585.0,59.58,59.58,59.48,59.53,19585.0
2021-08-20 11:25:00,59.52,59.6,59.52,59.52,42265.0,59.52,59.6,59.52,59.52,42265.0
2021-08-20 11:30:00,59.52,59.56,59.48,59.54,20085.0,59.52,59.56,59.48,59.54,20085.0
2021-08-20 11:35:00,59.55,59.55,59.45,59.45,17010.0,59.55,59.55,59.45,59.45,17010.0
2021-08-20 11:40:00,59.45,59.45,59.37,59.37,10500.0,59.45,59.45,59.37,59.37,10500.0
2021-08-20 11:45:00,59.36,59.38,59.21,59.28,32150.0,59.36,59.38,59.21,59.28,32150.0
2021-08-20 11:50:00,59.3,59.34,59.24,59.27,14860.0,59.3,59.34,59.24,59.27,14860.0
2021-08-20 11:55:00,59.3,59.3,59.22,59.25,7045.0,59.3,59.3,59.22,59.25,7045.0
2021-08-20 12:00:00,59.25,59.32,59.2,59.26,15540.0,59.25,59.32,59.2,59.26,15540.0
2021-08-20 12:05:00,59.25,59.27,59.11,59.11,22690.0,59.25,59.27,59.11,59.11,22690.0
2021-08-20 12:10:00,59.12,59.14,59.07,59.12,14520.0,59.12,59.14,59.07,59.12,14520.0
2021-08-20 12:15:00,59.15,59.25,59.12,59.21,21400.0,59.15,59.25,59.12,59.21,21400.0
2021-08-20 12:20:00,59.25,59.27,59.23,59.25,9055.0,59.25,59.27,59.23,59.25,9055.0
2021-08-20 12:25:00,59.27,59.32,59.25,59.26,11500.0,59.27,59.32,59.25,59.26,11500.0
2021-08-20 12:30:00,59.28,59.44,59.28,59.44,14470.0,59.28,59.44,59.28,59.44,14470.0
2021-08-20 12:35:00,59.43,59.5,59.41,59.48,21375.0,59.43,59.5,59.41,59.48,21375.0
2021-08-20 12:40:00,59.47,59.5,59.4,59.4,15385.0,59.47,59.5,59.4,59.4,15385.0
2021-08-20 12:45:00,59.4,59.48,59.36,59.48,9295.0,59.4,59.48,59.36,59.48,9295.0
2021-08-20 12:50:00,59.49,59.57,59.46,59.56,8500.0,59.49,59.57,59.46,59.56,8500.0
2021-08-20 12:55:00,59.56,59.56,59.46,59.51,9690.0,59.56,59.56,59.46,59.51,9690.0
2021-08-20 13:00:00,59.51,59.53,59.51,59.52,6500.0,59.51,59.53,59.51,59.52,6500.0
2021-08-20 13:05:00,59.51,59.52,59.48,59.48,13175.0,59.51,59.52,59.48,59.48,13175.0
2021-08-20 13:10:00,59.48,59.5,59.45,59.5,19480.0,59.48,59.5,59.45,59.5,19480.0
2021-08-20 13:15:00,59.5,59.5,59.4,59.43,8555.0,59.5,59.5,59.4,59.43,8555.0
2021-08-20 13:20:00,59.41,59.44,59.38,59.42,21945.0,59.41,59.44,59.38,59.42,21945.0
2021-08-20 13:25:00,59.41,59.43,59.41,59.42,23040.0,59.41,59.43,59.41,59.42,23040.0
2021-08-20 13:30:00,59.43,59.47,59.41,59.42,15185.0,59.43,59.47,59.41,59.42,15185.0
2021-08-20 13:35:00,59.43,59.45,59.38,59.39,7000.0,59.43,59.45,59.38,59.39,7000.0
2021-08-20 13:40:00,59.38,59.44,59.38,59.4,9565.0,59.38,59.44,59.38,59.4,9565.0
2021-08-20 13:45:00,59.4,59.43,59.38,59.41,13530.0,59.4,59.43,59.38,59.41,13530.0
2021-08-20 13:50:00,59.42,59.47,59.42,59.47,9685.0,59.42,59.47,59.42,59.47,9685.0
2021-08-20 13:55:00,59.45,59.49,59.41,59.41,17425.0,59.45,59.49,59.41,59.41,17425.0
2021-08-20 14:00:00,59.42,59.48,59.42,59.48,8500.0,59.42,59.48,59.42,59.48,8500.0
2021-08-20 14:05:00,59.5,59.53,59.47,59.5,11345.0,59.5,59.53,59.47,59.5,11345.0
2021-08-20 14:10:00,59.5,59.54,59.49,59.51,14000.0,59.5,59.54,59.49,59.51,14000.0
2021-08-20 14:15:00,59.51,59.51,59.41,59.42,16375.0,59.51,59.51,59.41,59.42,16375.0
2021-08-20 14:20:00,59.43,59.48,59.4,59.48,13500.0,59.43,59.48,59.4,59.48,13500.0
2021-08-20 14:25:00,59.47,59.49,59.43,59.45,15300.0,59.47,59.49,59.43,59.45,15300.0
2021-08-20 14:30:00,59.48,59.48,59.46,59.47,3450.0,59.48,59.48,59.46,59.47,3450.0
2021-08-20 14:35:00,59.48,59.5,59.46,59.49,11250.0,59.48,59.5,59.46,59.49,11250.0
2021-08-20 14:40:00,59.49,59.49,59.46,59.47,16475.0,59.49,59.49,59.46,59.47,16475.0
2021-08-20 14:45:00,59.48,59.54,59.47,59.54,28885.0,59.48,59.54,59.47,59.54,28885.0
2021-08-20 14:50:00,59.56,59.56,59.5,59.5,16380.0,59.56,59.56,59.5,59.5,16380.0
2021-08-20 14:55:00,59.5,59.56,59.49,59.56,16715.0,59.5,59.56,59.49,59.56,16715.0
2021-08-20 15:00:00,59.56,59.63,59.56,59.58,23500.0,59.56,59.63,59.56,59.58,23500.0
2021-08-20 15:05:00,59.58,59.58,59.52,59.54,16110.0,59.58,59.58,59.52,59.54,16110.0
2021-08-20 15:10:00,59.53,59.58,59.5,59.51,22115.0,59.53,59.58,59.5,59.51,22115.0
2021-08-20 15:15:00,59.51,59.59,59.51,59.53,25310.0,59.51,59.59,59.51,59.53,25310.0
2021-08-20 15:20:00,59.55,59.55,59.5,59.52,14500.0,59.55,59.55,59.5,59.52,14500.0
2021-08-20 15:25:00,59.52,59.52,59.46,59.5,17450.0,59.52,59.52,59.46,59.5,17450.0
2021-08-20 15:30:00,59.51,59.55,59.49,59.52,25310.0,59.51,59.55,59.49,59.52,25310.0
2021-08-20 15:35:00,59.52,59.55,59.49,59.55,35995.0,59.52,59.55,59.49,59.55,35995.0
2021-08-20 15:40:00,59.55,59.55,59.48,59.52,51075.0,59.55,59.55,59.48,59.52,51075.0
2021-08-20 15:45:00,59.53,59.61,59.53,59.58,45615.0,59.53,59.61,59.53,59.58,45615.0
2021-08-20 15:50:00,59.59,59.66,59.57,59.59,75635.0,59.59,59.66,59.57,59.59,75635.0
2021-08-20 15:55:00,59.59,59.62,59.56,59.57,95755.0,59.59,59.62,59.56,59.57,95755.0
2021-08-23 09:30:00,60.33,60.79,60.33,60.66,197205.0,60.33,60.79,60.33,60.66,197205.0
2021-08-23 09:35:00,60.63,61.2,60.63,61.06,133720.0,60.63,61.2,60.63,61.06,133720.0
2021-08-23 09:40:00,61.1,61.2,60.98,61.02,38375.0,61.1,61.2,60.98,61.02,38375.0
2021-08-23 09:45:00,60.97,61.05,60.93,60.96,27540.0,60.97,61.05,60.93,60.96,27540.0
2021-08-23 09:50:00,60.97,61.06,60.92,61.01,63575.0,60.97,61.06,60.92,61.01,63575.0
2021-08-23 09:55:00,61.01,61.06,60.95,61.02,36650.0,61.01,61.06,60.95,61.02,36650.0
2021-08-23 10:00:00,60.98,61.23,60.98,61.2,80725.0,60.98,61.23,60.98,61.2,80725.0
2021-08-23 10:05:00,61.22,61.38,61.21,61.27,26655.0,61.22,61.38,61.21,61.27,26655.0
2021-08-23 10:10:00,61.33,61.33,61.23,61.28,10550.0,61.33,61.33,61.23,61.28,10550.0
2021-08-23 10:15:00,61.38,61.39,61.0,61.09,24360.0,61.38,61.39,61.0,61.09,24360.0
2021-08-23 10:20:00,61.1,61.16,60.84,60.84,28295.0,61.1,61.16,60.84,60.84,28295.0
2021-08-23 10:25:00,60.88,60.93,60.74,60.86,48810.0,60.88,60.93,60.74,60.86,48810.0
2021-08-23 10:30:00,60.83,61.05,60.83,61.05,22105.0,60.83,61.05,60.83,61.05,22105.0
2021-08-23 10:35:00,61.05,61.19,60.98,60.99,32630.0,61.05,61.19,60.98,60.99,32630.0
2021-08-23 10:40:00,61.03,61.06,60.88,60.94,30095.0,61.03,61.06,60.88,60.94,30095.0
2021-08-23 10:45:00,60.92,60.93,60.74,60.76,36415.0,60.92,60.93,60.74,60.76,36415.0
2021-08-23 10:50:00,60.77,60.77,60.7,60.71,38365.0,60.77,60.77,60.7,60.71,38365.0
2021-08-23 10:55:00,60.7,60.79,60.69,60.74,15160.0,60.7,60.79,60.69,60.74,15160.0
2021-08-23 11:00:00,60.74,60.76,60.69,60.72,30270.0,60.74,60.76,60.69,60.72,30270.0
2021-08-23 11:05:00,60.71,60.74,60.67,60.74,24175.0,60.71,60.74,60.67,60.74,24175.0
2021-08-23 11:10:00,60.75,60.94,60.74,60.87,31565.0,60.75,60.94,60.74,60.87,31565.0
2021-08-23 11:15:00,60.87,60.89,60.83,60.84,25305.0,60.87,60.89,60.83,60.84,25305.0
2021-08-23 11:20:00,60.85,60.88,60.76,60.8,19985.0,60.85,60.88,60.76,60.8,19985.0
2021-08-23 11:25:00,60.77,60.81,60.75,60.77,19820.0,60.77,60.81,60.75,60.77,19820.0
2021-08-23 11:30:00,60.79,60.88,60.77,60.88,19010.0,60.79,60.88,60.77,60.88,19010.0
2021-08-23 11:35:00,60.87,60.87,60.81,60.81,31040.0,60.87,60.87,60.81,60.81,31040.0
2021-08-23 11:40:00,60.81,60.81,60.77,60.77,9895.0,60.81,60.81,60.77,60.77,9895.0
2021-08-23 11:45:00,60.8,60.83,60.79,60.81,17840.0,60.8,60.83,60.79,60.81,17840.0
2021-08-23 11:50:00,60.82,60.88,60.82,60.86,63360.0,60.82,60.88,60.82,60.86,63360.0
2021-08-23 11:55:00,60.88,60.89,60.76,60.81,42315.0,60.88,60.89,60.76,60.81,42315.0
2021-08-23 12:00:00,60.8,60.84,60.8,60.82,17345.0,60.8,60.84,60.8,60.82,17345.0
2021-08-23 12:05:00,60.84,60.87,60.81,60.87,43800.0,60.84,60.87,60.81,60.87,43800.0
2021-08-23 12:10:00,60.88,61.04,60.88,61.01,69340.0,60.88,61.04,60.88,61.01,69340.0
2021-08-23 12:15:00,61.02,61.04,60.99,61.01,12000.0,61.02,61.04,60.99,61.01,12000.0
2021-08-23 12:20:00,61.01,61.09,60.97,61.07,19885.0,61.01,61.09,60.97,61.07,19885.0
2021-08-23 12:25:00,61.1,61.19,61.09,61.15,37880.0,61.1,61.19,61.09,61.15,37880.0
2021-08-23 12:30:00,61.17,61.17,61.09,61.12,15985.0,61.17,61.17,61.09,61.12,15985.0
2021-08-23 12:35:00,61.14,61.18,61.12,61.14,12310.0,61.14,61.18,61.12,61.14,12310.0
2021-08-23 12:40:00,61.16,61.22,61.16,61.22,15585.0,61.16,61.22,61.16,61.22,15585.0
2021-08-23 12:45:00,61.23,61.27,61.18,61.23,19385.0,61.23,61.27,61.18,61.23,19385.0
2021-08-23 12:50:00,61.24,61.3,61.24,61.25,11360.0,61.24,61.3,61.24,61.25,11360.0
2021-08-23 12:55:00,61.25,61.29,61.23,61.24,16830.0,61.25,61.29,61.23,61.24,16830.0
2021-08-23 13:00:00,61.24,61.32,61.23,61.3,12245.0,61.24,61.32,61.23,61.3,12245.0
2021-08-23 13:05:00,61.34,61.34,61.21,61.21,15520.0,61.34,61.34,61.21,61.21,15520.0
2021-08-23 13:10:00,61.23,61.25,61.2,61.25,16250.0,61.23,61.25,61.2,61.25,16250.0
2021-08-23 13:15:00,61.24,61.31,61.24,61.26,21460.0,61.24,61.31,61.24,61.26,21460.0
2021-08-23 13:20:00,61.24,61.24,61.17,61.19,25765.0,61.24,61.24,61.17,61.19,25765.0
2021-08-23 13:25:00,61.15,61.15,61.05,61.05,14325.0,61.15,61.15,61.05,61.05,14325.0
2021-08-23 13:30:00,61.05,61.19,61.01,61.19,9250.0,61.05,61.19,61.01,61.19,9250.0
2021-08-23 13:35:00,61.19,61.19,61.06,61.08,21265.0,61.19,61.19,61.06,61.08,21265.0
2021-08-23 13:40:00,61.1,61.22,61.1,61.15,15775.0,61.1,61.22,61.1,61.15,15775.0
2021-08-23 13:45:00,61.14,61.22,61.14,61.2,6080.0,61.14,61.22,61.14,61.2,6080.0
2021-08-23 13:50:00,61.21,61.25,61.17,61.2,16550.0,61.21,61.25,61.17,61.2,16550.0
2021-08-23 13:55:00,61.19,61.21,61.16,61.16,13090.0,61.19,61.21,61.16,61.16,13090.0
2021-08-23 14:00:00,61.18,61.2,61.16,61.16,17250.0,61.18,61.2,61.16,61.16,17250.0
2021-08-23 14:05:00,61.17,61.22,61.16,61.21,10295.0,61.17,61.22,61.16,61.21,10295.0
2021-08-23 14:10:00,61.21,61.24,61.14,61.16,27465.0,61.21,61.24,61.14,61.16,27465.0
2021-08-23 14:15:00,61.16,61.26,61.15,61.25,9000.0,61.16,61.26,61.15,61.25,9000.0
2021-08-23 14:20:00,61.26,61.26,61.2,61.23,12950.0,61.26,61.26,61.2,61.23,12950.0
2021-08-23 14:25:00,61.26,61.33,61.25,61.31,31550.0,61.26,61.33,61.25,61.31,31550.0
2021-08-23 14:30:00,61.31,61.32,61.27,61.32,18600.0,61.31,61.32,61.27,61.32,18600.0
2021-08-23 14:35:00,61.35,61.39,61.34,61.39,18540.0,61.35,61.39,61.34,61.39,18540.0
2021-08-23 14:40:00,61.39,61.39,61.28,61.31,35130.0,61.39,61.39,61.28,61.31,35130.0
2021-08-23 14:45:00,61.3,61.37,61.3,61.36,16330.0,61.3,61.37,61.3,61.36,16330.0
2021-08-23 14:50:00,61.37,61.42,61.32,61.42,39965.0,61.37,61.42,61.32,61.42,39965.0
2021-08-23 14:55:00,61.41,61.42,61.38,61.38,36710.0,61.41,61.42,61.38,61.38,36710.0
2021-08-23 15:00:00,61.39,61.45,61.39,61.41,45495.0,61.39,61.45,61.39,61.41,45495.0
2021-08-23 15:05:00,61.42,61.47,61.38,61.38,36530.0,61.42,61.47,61.38,61.38,36530.0
2021-08-23 15:10:00,61.39,61.46,61.38,61.4,37950.0,61.39,61.46,61.38,61.4,37950.0
2021-08-23 15:15:00,61.4,61.41,61.37,61.39,21515.0,61.4,61.41,61.37,61.39,21515.0
2021-08-23 15:20:00,61.39,61.45,61.38,61.39,48965.0,61.39,61.45,61.38,61.39,48965.0
2021-08-23 15:25:00,61.4,61.47,61.4,61.45,20200.0,61.4,61.47,61.4,61.45,20200.0
2021-08-23 15:30:00,61.45,61.55,61.44,61.55,26095.0,61.45,61.55,61.44,61.55,26095.0
2021-08-23 15:35:00,61.55,61.62,61.52,61.54,74495.0,61.55,61.62,61.52,61.54,74495.0
2021-08-23 15:40:00,61.53,61.64,61.53,61.64,55560.0,61.53,61.64,61.53,61.64,55560.0
2021-08-23 15:45:00,61.63,61.65,61.6,61.6,49790.0,61.63,61.65,61.6,61.6,49790.0
2021-08-23 15:50:00,61.6,61.69,61.59,61.59,137870.0,61.6,61.69,61.59,61.59,137870.0
2021-08-23 15:55:00,61.56,61.58,61.48,61.54,165665.0,61.56,61.58,61.48,61.54,165665.0
2021-08-24 09:30:00,61.69,61.69,60.6,61.13,330355.0,61.69,61.69,60.6,61.13,330355.0
2021-08-24 09:35:00,61.13,61.26,61.0,61.1,101640.0,61.13,61.26,61.0,61.1,101640.0
2021-08-24 09:40:00,61.08,61.09,60.77,60.9,82865.0,61.08,61.09,60.77,60.9,82865.0
2021-08-24 09:45:00,60.9,61.18,60.87,60.9,82640.0,60.9,61.18,60.87,60.9,82640.0
2021-08-24 09:50:00,60.93,60.95,60.45,60.5,42545.0,60.93,60.95,60.45,60.5,42545.0
2021-08-24 09:55:00,60.54,60.62,60.14,60.14,77535.0,60.54,60.62,60.14,60.14,77535.0
2021-08-24 10:00:00,60.02,60.37,60.02,60.28,77500.0,60.02,60.37,60.02,60.28,77500.0
2021-08-24 10:05:00,60.31,60.57,60.28,60.45,39795.0,60.31,60.57,60.28,60.45,39795.0
2021-08-24 10:10:00,60.39,60.57,60.3,60.57,28950.0,60.39,60.57,60.3,60.57,28950.0
2021-08-24 10:15:00,60.62,60.71,60.43,60.64,41230.0,60.62,60.71,60.43,60.64,41230.0
2021-08-24 10:20:00,60.62,60.62,60.42,60.48,18145.0,60.62,60.62,60.42,60.48,18145.0
2021-08-24 10:25:00,60.45,60.6,60.4,60.6,24720.0,60.45,60.6,60.4,60.6,24720.0
2021-08-24 10:30:00,60.6,60.64,60.43,60.54,24310.0,60.6,60.64,60.43,60.54,24310.0
2021-08-24 10:35:00,60.48,60.51,60.35,60.51,46720.0,60.48,60.51,60.35,60.51,46720.0
2021-08-24 10:40:00,60.52,60.59,60.4,60.46,24455.0,60.52,60.59,60.4,60.46,24455.0
2021-08-24 10:45:00,60.47,60.56,60.46,60.5,23825.0,60.47,60.56,60.46,60.5,23825.0
2021-08-24 10:50:00,60.5,60.62,60.45,60.47,46565.0,60.5,60.62,60.45,60.47,46565.0
2021-08-24 10:55:00,60.48,60.59,60.44,60.56,33750.0,60.48,60.59,60.44,60.56,33750.0
2021-08-24 11:00:00,60.54,60.55,60.3,60.31,23350.0,60.54,60.55,60.3,60.31,23350.0
2021-08-24 11:05:00,60.31,60.37,60.13,60.15,30190.0,60.31,60.37,60.13,60.15,30190.0
2021-08-24 11:10:00,60.16,60.33,60.11,60.31,35715.0,60.16,60.33,60.11,60.31,35715.0
2021-08-24 11:15:00,60.33,60.33,60.21,60.22,22795.0,60.33,60.33,60.21,60.22,22795.0
2021-08-24 11:20:00,60.24,60.29,60.12,60.13,26275.0,60.24,60.29,60.12,60.13,26275.0
2021-08-24 11:25:00,60.15,60.19,60.04,60.09,38655.0,60.15,60.19,60.04,60.09,38655.0
2021-08-24 11:30:00,60.09,60.13,60.06,60.13,18370.0,60.09,60.13,60.06,60.13,18370.0
2021-08-24 11:35:00,60.1,60.37,60.09,60.25,71800.0,60.1,60.37,60.09,60.25,71800.0
2021-08-24 11:40:00,60.27,60.27,60.05,60.1,28940.0,60.27,60.27,60.05,60.1,28940.0
2021-08-24 11:45:00,60.08,60.35,60.08,60.32,46150.0,60.08,60.35,60.08,60.32,46150.0
2021-08-24 11:50:00,60.31,60.32,60.23,60.24,21010.0,60.31,60.32,60.23,60.24,21010.0
2021-08-24 11:55:00,60.25,60.27,60.18,60.23,22705.0,60.25,60.27,60.18,60.23,22705.0
2021-08-24 12:00:00,60.23,60.24,60.12,60.21,31945.0,60.23,60.24,60.12,60.21,31945.0
2021-08-24 12:05:00,60.2,60.35,60.18,60.34,23265.0,60.2,60.35,60.18,60.34,23265.0
2021-08-24 12:10:00,60.37,60.37,60.29,60.31,18850.0,60.37,60.37,60.29,60.31,18850.0
2021-08-24 12:15:00,60.29,60.32,60.24,60.3,30690.0,60.29,60.32,60.24,60.3,30690.0
2021-08-24 12:20:00,60.3,60.3,60.21,60.25,17810.0,60.3,60.3,60.21,60.25,17810.0
2021-08-24 12:25:00,60.25,60.25,60.15,60.18,21315.0,60.25,60.25,60.15,60.18,21315.0
2021-08-24 12:30:00,60.14,60.33,60.14,60.31,34830.0,60.14,60.33,60.14,60.31,34830.0
2021-08-24 12:35:00,60.27,60.27,60.12,60.19,27525.0,60.27,60.27,60.12,60.19,27525.0
2021-08-24 12:40:00,60.2,60.26,60.19,60.26,13100.0,60.2,60.26,60.19,60.26,13100.0
2021-08-24 12:45:00,60.26,60.36,60.26,60.31,23530.0,60.26,60.36,60.26,60.31,23530.0
2021-08-24 12:50:00,60.3,60.3,60.21,60.28,52080.0,60.3,60.3,60.21,60.28,52080.0
2021-08-24 12:55:00,60.22,60.3,60.22,60.3,7475.0,60.22,60.3,60.22,60.3,7475.0
2021-08-24 13:00:00,60.31,60.33,60.28,60.28,11630.0,60.31,60.33,60.28,60.28,11630.0
2021-08-24 13:05:00,60.24,60.24,60.16,60.19,13500.0,60.24,60.24,60.16,60.19,13500.0
2021-08-24 13:10:00,60.18,60.18,60.06,60.1,29265.0,60.18,60.18,60.06,60.1,29265.0
2021-08-24 13:15:00,60.11,60.32,60.11,60.32,22950.0,60.11,60.32,60.11,60.32,22950.0
2021-08-24 13:20:00,60.35,60.35,60.2,60.23,20595.0,60.35,60.35,60.2,60.23,20595.0
2021-08-24 13:25:00,60.24,60.35,60.23,60.33,16985.0,60.24,60.35,60.23,60.33,16985.0
2021-08-24 13:30:00,60.32,60.32,60.21,60.23,26215.0,60.32,60.32,60.21,60.23,26215.0
2021-08-24 13:35:00,60.26,60.3,60.17,60.2,14455.0,60.26,60.3,60.17,60.2,14455.0
2021-08-24 13:40:00,60.2,60.21,60.1,60.15,21260.0,60.2,60.21,60.1,60.15,21260.0
2021-08-24 13:45:00,60.14,60.17,60.08,60.17,14005.0,60.14,60.17,60.08,60.17,14005.0
2021-08-24 13:50:00,60.17,60.22,60.11,60.22,23560.0,60.17,60.22,60.11,60.22,23560.0
2021-08-24 13:55:00,60.19,60.2,60.07,60.07,26165.0,60.19,60.2,60.07,60.07,26165.0
2021-08-24 14:00:00,60.08,60.17,60.08,60.14,27255.0,60.08,60.17,60.08,60.14,27255.0
2021-08-24 14:05:00,60.15,60.18,60.08,60.14,35785.0,60.15,60.18,60.08,60.14,35785.0
2021-08-24 14:10:00,60.15,60.28,60.14,60.28,27420.0,60.15,60.28,60.14,60.28,27420.0
2021-08-24 14:15:00,60.28,60.28,60.16,60.18,18200.0,60.28,60.28,60.16,60.18,18200.0
2021-08-24 14:20:00,60.18,60.23,60.17,60.2,14055.0,60.18,60.23,60.17,60.2,14055.0
2021-08-24 14:25:00,60.17,60.2,60.09,60.2,30120.0,60.17,60.2,60.09,60.2,30120.0
2021-08-24 14:30:00,60.2,60.21,60.14,60.14,14020.0,60.2,60.21,60.14,60.14,14020.0
2021-08-24 14:35:00,60.11,60.13,60.09,60.11,16075.0,60.11,60.13,60.09,60.11,16075.0
2021-08-24 14:40:00,60.11,60.12,60.05,60.05,17375.0,60.11,60.12,60.05,60.05,17375.0
2021-08-24 14:45:00,60.06,60.13,60.04,60.11,22355.0,60.06,60.13,60.04,60.11,22355.0
2021-08-24 14:50:00,60.1,60.1,59.94,59.95,44725.0,60.1,60.1,59.94,59.95,44725.0
2021-08-24 14:55:00,59.93,60.11,59.93,60.1,18395.0,59.93,60.11,59.93,60.1,18395.0
2021-08-24 15:00:00,60.11,60.11,60.0,60.0,15160.0,60.11,60.11,60.0,60.0,15160.0
2021-08-24 15:05:00,59.98,59.99,59.91,59.92,15265.0,59.98,59.99,59.91,59.92,15265.0
2021-08-24 15:10:00,59.93,59.95,59.83,59.93,38785.0,59.93,59.95,59.83,59.93,38785.0
2021-08-24 15:15:00,59.91,59.99,59.89,59.94,34750.0,59.91,59.99,59.89,59.94,34750.0
2021-08-24 15:20:00,59.94,60.01,59.9,59.97,26515.0,59.94,60.01,59.9,59.97,26515.0
2021-08-24 15:25:00,59.99,60.0,59.95,59.97,24625.0,59.99,60.0,59.95,59.97,24625.0
2021-08-24 15:30:00,59.99,60.06,59.97,60.01,28555.0,59.99,60.06,59.97,60.01,28555.0
2021-08-24 15:35:00,59.98,60.01,59.96,59.98,43500.0,59.98,60.01,59.96,59.98,43500.0
2021-08-24 15:40:00,59.97,59.99,59.89,59.92,49210.0,59.97,59.99,59.89,59.92,49210.0
2021-08-24 15:45:00,59.91,59.93,59.84,59.86,57925.0,59.91,59.93,59.84,59.86,57925.0
2021-08-24 15:50:00,59.84,59.89,59.82,59.88,102230.0,59.84,59.89,59.82,59.88,102230.0
2021-08-24 15:55:00,59.88,59.99,59.87,59.95,166375.0,59.88,59.99,59.87,59.95,166375.0
2021-08-25 09:30:00,60.1,60.6,60.04,60.4,167355.0,60.1,60.6,60.04,60.4,167355.0
2021-08-25 09:35:00,60.34,60.5,60.17,60.28,48780.0,60.34,60.5,60.17,60.28,48780.0
2021-08-25 09:40:00,60.28,60.46,60.28,60.4,30590.0,60.28,60.46,60.28,60.4,30590.0
2021-08-25 09:45:00,60.37,60.39,60.22,60.31,22190.0,60.37,60.39,60.22,60.31,22190.0
2021-08-25 09:50:00,60.24,60.24,60.12,60.12,11790.0,60.24,60.24,60.12,60.12,11790.0
2021-08-25 09:55:00,60.17,60.31,60.17,60.31,13835.0,60.17,60.31,60.17,60.31,13835.0
2021-08-25 10:00:00,60.32,60.35,60.21,60.28,21000.0,60.32,60.35,60.21,60.28,21000.0
2021-08-25 10:05:00,60.33,60.45,60.26,60.35,74425.0,60.33,60.45,60.26,60.35,74425.0
2021-08-25 10:10:00,60.38,60.58,60.37,60.45,49955.0,60.38,60.58,60.37,60.45,49955.0
2021-08-25 10:15:00,60.53,60.67,60.5,60.58,44150.0,60.53,60.67,60.5,60.58,44150.0
2021-08-25 10:20:00,60.58,60.77,60.58,60.76,16350.0,60.58,60.77,60.58,60.76,16350.0
2021-08-25 10:25:00,60.76,60.84,60.71,60.74,24115.0,60.76,60.84,60.71,60.74,24115.0
2021-08-25 10:30:00,60.71,60.73,60.59,60.69,17045.0,60.71,60.73,60.59,60.69,17045.0
2021-08-25 10:35:00,60.69,60.7,60.64,60.69,11250.0,60.69,60.7,60.64,60.69,11250.0
2021-08-25 10:40:00,60.67,60.74,60.63,60.64,17720.0,60.67,60.74,60.63,60.64,17720.0
2021-08-25 10:45:00,60.67,60.72,60.61,60.64,14500.0,60.67,60.72,60.61,60.64,14500.0
2021-08-25 10:50:00,60.69,60.87,60.65,60.87,22545.0,60.69,60.87,60.65,60.87,22545.0
2021-08-25 10:55:00,60.88,60.93,60.76,60.93,28385.0,60.88,60.93,60.76,60.93,28385.0
2021-08-25 11:00:00,60.92,61.23,60.92,61.23,33255.0,60.92,61.23,60.92,61.23,33255.0
2021-08-25 11:05:00,61.23,61.25,61.17,61.18,37680.0,61.23,61.25,61.17,61.18,37680.0
2021-08-25 11:10:00,61.19,61.22,61.11,61.11,15100.0,61.19,61.22,61.11,61.11,15100.0
2021-08-25 11:15:00,61.13,61.24,61.11,61.22,23250.0,61.13,61.24,61.11,61.22,23250.0
2021-08-25 11:20:00,61.24,61.5,61.22,61.48,31000.0,61.24,61.5,61.22,61.48,31000.0
2021-08-25 11:25:00,61.49,61.51,61.42,61.48,32550.0,61.49,61.51,61.42,61.48,32550.0
2021-08-25 11:30:00,61.49,61.52,61.46,61.51,18295.0,61.49,61.52,61.46,61.51,18295.0
2021-08-25 11:35:00,61.53,61.57,61.48,61.51,23945.0,61.53,61.57,61.48,61.51,23945.0
2021-08-25 11:40:00,61.51,61.55,61.48,61.52,27260.0,61.51,61.55,61.48,61.52,27260.0
2021-08-25 11:45:00,61.5,61.56,61.5,61.5,10680.0,61.5,61.56,61.5,61.5,10680.0
2021-08-25 11:50:00,61.49,61.49,61.41,61.43,12935.0,61.49,61.49,61.41,61.43,12935.0
2021-08-25 11:55:00,61.44,61.44,61.36,61.36,17620.0,61.44,61.44,61.36,61.36,17620.0
2021-08-25 12:00:00,61.32,61.34,61.24,61.24,30740.0,61.32,61.34,61.24,61.24,30740.0
2021-08-25 12:05:00,61.25,61.28,61.24,61.28,6500.0,61.25,61.28,61.24,61.28,6500.0
2021-08-25 12:10:00,61.29,61.38,61.28,61.33,13000.0,61.29,61.38,61.28,61.33,13000.0
2021-08-25 12:15:00,61.36,61.38,61.25,61.25,15545.0,61.36,61.38,61.25,61.25,15545.0
2021-08-25 12:20:00,61.22,61.23,61.2,61.23,4725.0,61.22,61.23,61.2,61.23,4725.0
2021-08-25 12:25:00,61.23,61.26,61.18,61.24,16275.0,61.23,61.26,61.18,61.24,16275.0
2021-08-25 12:30:00,61.23,61.29,61.22,61.26,17320.0,61.23,61.29,61.22,61.26,17320.0
2021-08-25 12:35:00,61.26,61.29,61.2,61.22,15250.0,61.26,61.29,61.2,61.22,15250.0
2021-08-25 12:40:00,61.22,61.3,61.22,61.3,15320.0,61.22,61.3,61.22,61.3,15320.0
2021-08-25 12:45:00,61.28,61.35,61.28,61.35,14875.0,61.28,61.35,61.28,61.35,14875.0
2021-08-25 12:50:00,61.33,61.38,61.3,61.38,8200.0,61.33,61.38,61.3,61.38,8200.0
2021-08-25 12:55:00,61.37,61.47,61.35,61.47,28600.0,61.37,61.47,61.35,61.47,28600.0
2021-08-25 13:00:00,61.46,61.5,61.42,61.46,22500.0,61.46,61.5,61.42,61.46,22500.0
2021-08-25 13:05:00,61.44,61.44,61.32,61.36,10500.0,61.44,61.44,61.32,61.36,10500.0
2021-08-25 13:10:00,61.33,61.36,61.32,61.34,20525.0,61.33,61.36,61.32,61.34,20525.0
2021-08-25 13:15:00,61.35,61.44,61.35,61.37,16275.0,61.35,61.44,61.35,61.37,16275.0
2021-08-25 13:20:00,61.41,61.44,61.37,61.44,8360.0,61.41,61.44,61.37,61.44,8360.0
2021-08-25 13:25:00,61.41,61.41,61.33,61.35,20500.0,61.41,61.41,61.33,61.35,20500.0
2021-08-25 13:30:00,61.38,61.52,61.37,61.49,60280.0,61.38,61.52,61.37,61.49,60280.0
2021-08-25 13:35:00,61.49,61.55,61.45,61.45,67000.0,61.49,61.55,61.45,61.45,67000.0
2021-08-25 13:40:00,61.51,61.51,61.47,61.51,9750.0,61.51,61.51,61.47,61.51,9750.0
2021-08-25 13:45:00,61.51,61.52,61.44,61.46,13665.0,61.51,61.52,61.44,61.46,13665.0
2021-08-25 13:50:00,61.45,61.48,61.42,61.44,12615.0,61.45,61.48,61.42,61.44,12615.0
2021-08-25 13:55:00,61.46,61.48,61.42,61.45,20040.0,61.46,61.48,61.42,61.45,20040.0
2021-08-25 14:00:00,61.44,61.46,61.35,61.35,14000.0,61.44,61.46,61.35,61.35,14000.0
2021-08-25 14:05:00,61.36,61.37,61.23,61.28,27100.0,61.36,61.37,61.23,61.28,27100.0
2021-08-25 14:10:00,61.24,61.29,61.21,61.29,23805.0,61.24,61.29,61.21,61.29,23805.0
2021-08-25 14:15:00,61.3,61.37,61.3,61.34,12250.0,61.3,61.37,61.3,61.34,12250.0
2021-08-25 14:20:00,61.32,61.32,61.24,61.26,13845.0,61.32,61.32,61.24,61.26,13845.0
2021-08-25 14:25:00,61.28,61.35,61.28,61.31,19465.0,61.28,61.35,61.28,61.31,19465.0
2021-08-25 14:30:00,61.35,61.42,61.32,61.42,19990.0,61.35,61.42,61.32,61.42,19990.0
2021-08-25 14:35:00,61.4,61.4,61.32,61.32,8820.0,61.4,61.4,61.32,61.32,8820.0
2021-08-25 14:40:00,61.34,61.41,61.33,61.39,18185.0,61.34,61.41,61.33,61.39,18185.0
2021-08-25 14:45:00,61.39,61.41,61.28,61.3,12500.0,61.39,61.41,61.28,61.3,12500.0
2021-08-25 14:50:00,61.31,61.32,61.27,61.27,15000.0,61.31,61.32,61.27,61.27,15000.0
2021-08-25 14:55:00,61.3,61.32,61.25,61.25,23040.0,61.3,61.32,61.25,61.25,23040.0
2021-08-25 15:00:00,61.24,61.29,61.16,61.16,25080.0,61.24,61.29,61.16,61.16,25080.0
2021-08-25 15:05:00,61.17,61.17,61.08,61.08,17515.0,61.17,61.17,61.08,61.08,17515.0
2021-08-25 15:10:00,61.11,61.15,61.09,61.09,18080.0,61.11,61.15,61.09,61.09,18080.0
2021-08-25 15:15:00,61.11,61.14,61.07,61.09,25335.0,61.11,61.14,61.07,61.09,25335.0
2021-08-25 15:20:00,61.07,61.13,61.06,61.11,24350.0,61.07,61.13,61.06,61.11,24350.0
2021-08-25 15:25:00,61.11,61.15,61.08,61.09,37485.0,61.11,61.15,61.08,61.09,37485.0
2021-08-25 15:30:00,61.1,61.17,61.08,61.16,72070.0,61.1,61.17,61.08,61.16,72070.0
2021-08-25 15:35:00,61.18,61.24,61.18,61.19,41300.0,61.18,61.24,61.18,61.19,41300.0
2021-08-25 15:40:00,61.18,61.23,61.13,61.17,51855.0,61.18,61.23,61.13,61.17,51855.0
2021-08-25 15:45:00,61.17,61.25,61.17,61.23,52735.0,61.17,61.25,61.17,61.23,52735.0
2021-08-25 15:50:00,61.23,61.25,61.2,61.24,86065.0,61.23,61.25,61.2,61.24,86065.0
2021-08-25 15:55:00,61.24,61.27,61.18,61.2,155910.0,61.24,61.27,61.18,61.2,155910.0
2021-08-26 09:30:00,61.06,61.82,61.05,61.69,92355.0,61.06,61.82,61.05,61.69,92355.0
2021-08-26 09:35:00,61.74,62.0,61.73,61.85,65855.0,61.74,62.0,61.73,61.85,65855.0
2021-08-26 09:40:00,61.96,62.31,61.85,62.14,63275.0,61.96,62.31,61.85,62.14,63275.0
2021-08-26 09:45:00,62.12,62.2,61.85,61.85,46865.0,62.12,62.2,61.85,61.85,46865.0
2021-08-26 09:50:00,61.83,61.84,61.73,61.76,32635.0,61.83,61.84,61.73,61.76,32635.0
2021-08-26 09:55:00,61.73,62.1,61.73,61.91,61835.0,61.73,62.1,61.73,61.91,61835.0
2021-08-26 10:00:00,61.92,61.93,61.75,61.87,39755.0,61.92,61.93,61.75,61.87,39755.0
2021-08-26 10:05:00,61.87,61.93,61.83,61.86,23200.0,61.87,61.93,61.83,61.86,23200.0
2021-08-26 10:10:00,61.83,61.98,61.79,61.97,9895.0,61.83,61.98,61.79,61.97,9895.0
2021-08-26 10:15:00,61.99,61.99,61.84,61.89,16395.0,61.99,61.99,61.84,61.89,16395.0
2021-08-26 10:20:00,61.89,62.0,61.89,61.92,21955.0,61.89,62.0,61.89,61.92,21955.0
2021-08-26 10:25:00,61.84,61.84,61.57,61.69,26870.0,61.84,61.84,61.57,61.69,26870.0
2021-08-26 10:30:00,61.79,61.88,61.67,61.67,26205.0,61.79,61.88,61.67,61.67,26205.0
2021-08-26 10:35:00,61.71,61.79,61.57,61.58,15260.0,61.71,61.79,61.57,61.58,15260.0
2021-08-26 10:40:00,61.56,61.62,61.45,61.52,33435.0,61.56,61.62,61.45,61.52,33435.0
2021-08-26 10:45:00,61.49,61.57,61.49,61.57,14925.0,61.49,61.57,61.49,61.57,14925.0
2021-08-26 10:50:00,61.58,61.58,61.44,61.56,23020.0,61.58,61.58,61.44,61.56,23020.0
2021-08-26 10:55:00,61.55,61.9,61.55,61.8,67765.0,61.55,61.9,61.55,61.8,67765.0
2021-08-26 11:00:00,61.68,61.74,61.51,61.62,19000.0,61.68,61.74,61.51,61.62,19000.0
2021-08-26 11:05:00,61.68,61.77,61.61,61.77,10870.0,61.68,61.77,61.61,61.77,10870.0
2021-08-26 11:10:00,61.77,61.84,61.72,61.84,8125.0,61.77,61.84,61.72,61.84,8125.0
2021-08-26 11:15:00,61.9,62.03,61.89,61.97,11000.0,61.9,62.03,61.89,61.97,11000.0
2021-08-26 11:20:00,62.0,62.0,61.94,61.94,10500.0,62.0,62.0,61.94,61.94,10500.0
2021-08-26 11:25:00,62.0,62.0,61.93,61.95,22000.0,62.0,62.0,61.93,61.95,22000.0
2021-08-26 11:30:00,61.95,61.96,61.83,61.88,20695.0,61.95,61.96,61.83,61.88,20695.0
2021-08-26 11:35:00,61.87,61.91,61.79,61.91,7500.0,61.87,61.91,61.79,61.91,7500.0
2021-08-26 11:40:00,61.97,61.97,61.82,61.82,14510.0,61.97,61.97,61.82,61.82,14510.0
2021-08-26 11:45:00,61.89,61.9,61.8,61.81,10875.0,61.89,61.9,61.8,61.81,10875.0
2021-08-26 11:50:00,61.77,61.9,61.77,61.9,11160.0,61.77,61.9,61.77,61.9,11160.0
2021-08-26 11:55:00,61.92,62.0,61.92,62.0,8555.0,61.92,62.0,61.92,62.0,8555.0
2021-08-26 12:00:00,62.05,62.14,62.05,62.14,26995.0,62.05,62.14,62.05,62.14,26995.0
2021-08-26 12:05:00,62.12,62.22,62.12,62.22,42890.0,62.12,62.22,62.12,62.22,42890.0
2021-08-26 12:10:00,62.24,62.26,62.23,62.24,25525.0,62.24,62.26,62.23,62.24,25525.0
2021-08-26 12:15:00,62.26,62.28,62.22,62.25,34670.0,62.26,62.28,62.22,62.25,34670.0
2021-08-26 12:20:00,62.25,62.26,62.22,62.23,16555.0,62.25,62.26,62.22,62.23,16555.0
2021-08-26 12:25:00,62.22,62.29,62.22,62.29,57450.0,62.22,62.29,62.22,62.29,57450.0
2021-08-26 12:30:00,62.29,62.29,62.13,62.15,14865.0,62.29,62.29,62.13,62.15,14865.0
2021-08-26 12:35:00,62.15,62.2,62.13,62.13,16035.0,62.15,62.2,62.13,62.13,16035.0
2021-08-26 12:40:00,62.17,62.21,62.17,62.18,9885.0,62.17,62.21,62.17,62.18,9885.0
2021-08-26 12:45:00,62.19,62.2,62.19,62.2,1000.0,62.19,62.2,62.19,62.2,1000.0
2021-08-26 12:50:00,62.19,62.19,62.1,62.1,9250.0,62.19,62.19,62.1,62.1,9250.0
2021-08-26 12:55:00,62.05,62.12,62.05,62.09,7000.0,62.05,62.12,62.05,62.09,7000.0
2021-08-26 13:00:00,62.11,62.12,62.08,62.12,7250.0,62.11,62.12,62.08,62.12,7250.0
2021-08-26 13:05:00,62.12,62.18,62.1,62.16,9340.0,62.12,62.18,62.1,62.16,9340.0
2021-08-26 13:10:00,62.17,62.2,62.15,62.2,10475.0,62.17,62.2,62.15,62.2,10475.0
2021-08-26 13:15:00,62.22,62.22,62.17,62.17,15595.0,62.22,62.22,62.17,62.17,15595.0
2021-08-26 13:20:00,62.18,62.25,62.11,62.11,11500.0,62.18,62.25,62.11,62.11,11500.0
2021-08-26 13:25:00,62.13,62.16,62.13,62.16,2000.0,62.13,62.16,62.13,62.16,2000.0
2021-08-26 13:30:00,62.15,62.2,62.11,62.12,11250.0,62.15,62.2,62.11,62.12,11250.0
2021-08-26 13:35:00,62.11,62.12,62.11,62.12,4285.0,62.11,62.12,62.11,62.12,4285.0
2021-08-26 13:40:00,62.14,62.16,62.11,62.13,13715.0,62.14,62.16,62.11,62.13,13715.0
2021-08-26 13:45:00,62.13,62.15,62.12,62.12,4250.0,62.13,62.15,62.12,62.12,4250.0
2021-08-26 13:50:00,62.13,62.13,62.08,62.08,10000.0,62.13,62.13,62.08,62.08,10000.0
2021-08-26 13:55:00,62.12,62.15,62.12,62.15,13130.0,62.12,62.15,62.12,62.15,13130.0
2021-08-26 14:00:00,62.16,62.19,62.09,62.1,26485.0,62.16,62.19,62.09,62.1,26485.0
2021-08-26 14:05:00,62.13,62.13,62.05,62.05,11650.0,62.13,62.13,62.05,62.05,11650.0
2021-08-26 14:10:00,62.04,62.12,62.02,62.12,7750.0,62.04,62.12,62.02,62.12,7750.0
2021-08-26 14:15:00,62.11,62.15,62.08,62.1,15510.0,62.11,62.15,62.08,62.1,15510.0
2021-08-26 14:20:00,62.11,62.14,62.07,62.09,9500.0,62.11,62.14,62.07,62.09,9500.0
2021-08-26 14:25:00,62.07,62.11,62.07,62.09,5000.0,62.07,62.11,62.07,62.09,5000.0
2021-08-26 14:30:00,62.17,62.23,62.16,62.21,22235.0,62.17,62.23,62.16,62.21,22235.0
2021-08-26 14:35:00,62.23,62.26,62.23,62.24,9615.0,62.23,62.26,62.23,62.24,9615.0
2021-08-26 14:40:00,62.24,62.28,62.21,62.21,9000.0,62.24,62.28,62.21,62.21,9000.0
2021-08-26 14:45:00,62.2,62.28,62.2,62.28,9685.0,62.2,62.28,62.2,62.28,9685.0
2021-08-26 14:50:00,62.27,62.3,62.25,62.3,10025.0,62.27,62.3,62.25,62.3,10025.0
2021-08-26 14:55:00,62.29,62.29,62.14,62.19,24795.0,62.29,62.29,62.14,62.19,24795.0
2021-08-26 15:00:00,62.16,62.18,62.13,62.13,11935.0,62.16,62.18,62.13,62.13,11935.0
2021-08-26 15:05:00,62.12,62.13,62.04,62.07,15765.0,62.12,62.13,62.04,62.07,15765.0
2021-08-26 15:10:00,62.06,62.11,62.06,62.08,5500.0,62.06,62.11,62.06,62.08,5500.0
2021-08-26 15:15:00,62.07,62.23,62.07,62.23,20195.0,62.07,62.23,62.07,62.23,20195.0
2021-08-26 15:20:00,62.21,62.22,62.17,62.2,10555.0,62.21,62.22,62.17,62.2,10555.0
2021-08-26 15:25:00,62.19,62.2,62.15,62.2,18460.0,62.19,62.2,62.15,62.2,18460.0
2021-08-26 15:30:00,62.2,62.26,62.15,62.15,29415.0,62.2,62.26,62.15,62.15,29415.0
2021-08-26 15:35:00,62.18,62.18,62.04,62.05,23770.0,62.18,62.18,62.04,62.05,23770.0
2021-08-26 15:40:00,62.06,62.15,62.05,62.1,22560.0,62.06,62.15,62.05,62.1,22560.0
2021-08-26 15:45:00,62.08,62.13,62.07,62.11,31950.0,62.08,62.13,62.07,62.11,31950.0
2021-08-26 15:50:00,62.12,62.19,62.12,62.13,69070.0,62.12,62.19,62.12,62.13,69070.0
2021-08-26 15:55:00,62.13,62.18,62.01,62.02,167640.0,62.13,62.18,62.01,62.02,167640.0
2021-08-27 09:30:00,62.03,62.54,62.03,62.24,103340.0,62.03,62.54,62.03,62.24,103340.0
2021-08-27 09:35:00,62.24,62.37,62.18,62.18,46300.0,62.24,62.37,62.18,62.18,46300.0
2021-08-27 09:40:00,62.09,62.12,61.77,61.93,40825.0,62.09,62.12,61.77,61.93,40825.0
2021-08-27 09:45:00,61.93,62.17,61.93,62.17,29390.0,61.93,62.17,61.93,62.17,29390.0
2021-08-27 09:50:00,62.09,62.25,62.03,62.25,14750.0,62.09,62.25,62.03,62.25,14750.0
2021-08-27 09:55:00,62.23,62.34,62.07,62.31,67665.0,62.23,62.34,62.07,62.31,67665.0
2021-08-27 10:00:00,62.34,62.64,62.33,62.62,60610.0,62.34,62.64,62.33,62.62,60610.0
2021-08-27 10:05:00,62.6,62.86,62.52,62.83,38925.0,62.6,62.86,62.52,62.83,38925.0
2021-08-27 10:10:00,62.85,62.93,62.81,62.92,30250.0,62.85,62.93,62.81,62.92,30250.0
2021-08-27 10:15:00,62.94,63.16,62.94,63.08,68865.0,62.94,63.16,62.94,63.08,68865.0
2021-08-27 10:20:00,63.07,63.12,62.92,63.02,42265.0,63.07,63.12,62.92,63.02,42265.0
2021-08-27 10:25:00,63.0,63.0,62.81,62.88,47960.0,63.0,63.0,62.81,62.88,47960.0
2021-08-27 10:30:00,62.87,62.95,62.77,62.95,26620.0,62.87,62.95,62.77,62.95,26620.0
2021-08-27 10:35:00,62.92,62.92,62.64,62.75,31040.0,62.92,62.92,62.64,62.75,31040.0
2021-08-27 10:40:00,62.64,62.71,62.56,62.56,20790.0,62.64,62.71,62.56,62.56,20790.0
2021-08-27 10:45:00,62.55,62.66,62.49,62.6,62390.0,62.55,62.66,62.49,62.6,62390.0
2021-08-27 10:50:00,62.6,62.66,62.49,62.49,43880.0,62.6,62.66,62.49,62.49,43880.0
2021-08-27 10:55:00,62.46,62.57,62.37,62.39,60590.0,62.46,62.57,62.37,62.39,60590.0
2021-08-27 11:00:00,62.41,62.57,62.41,62.46,25010.0,62.41,62.57,62.41,62.46,25010.0
2021-08-27 11:05:00,62.5,62.54,62.45,62.45,21720.0,62.5,62.54,62.45,62.45,21720.0
2021-08-27 11:10:00,62.45,62.63,62.45,62.63,24120.0,62.45,62.63,62.45,62.63,24120.0
2021-08-27 11:15:00,62.62,62.77,62.61,62.75,25935.0,62.62,62.77,62.61,62.75,25935.0
2021-08-27 11:20:00,62.78,62.78,62.69,62.75,31295.0,62.78,62.78,62.69,62.75,31295.0
2021-08-27 11:25:00,62.74,62.76,62.6,62.62,24675.0,62.74,62.76,62.6,62.62,24675.0
2021-08-27 11:30:00,62.62,62.8,62.62,62.8,18945.0,62.62,62.8,62.62,62.8,18945.0
2021-08-27 11:35:00,62.77,62.85,62.76,62.79,22330.0,62.77,62.85,62.76,62.79,22330.0
2021-08-27 11:40:00,62.83,62.95,62.83,62.92,40745.0,62.83,62.95,62.83,62.92,40745.0
2021-08-27 11:45:00,62.91,62.94,62.9,62.9,5200.0,62.91,62.94,62.9,62.9,5200.0
2021-08-27 11:50:00,62.94,62.96,62.78,62.79,24165.0,62.94,62.96,62.78,62.79,24165.0
2021-08-27 11:55:00,62.77,62.79,62.74,62.76,12770.0,62.77,62.79,62.74,62.76,12770.0
2021-08-27 12:00:00,62.77,62.8,62.68,62.71,20085.0,62.77,62.8,62.68,62.71,20085.0
2021-08-27 12:05:00,62.74,62.84,62.73,62.82,16640.0,62.74,62.84,62.73,62.82,16640.0
2021-08-27 12:10:00,62.83,62.93,62.83,62.86,36760.0,62.83,62.93,62.83,62.86,36760.0
2021-08-27 12:15:00,62.91,62.97,62.86,62.97,64750.0,62.91,62.97,62.86,62.97,64750.0
2021-08-27 12:20:00,62.98,63.06,62.96,63.06,18975.0,62.98,63.06,62.96,63.06,18975.0
2021-08-27 12:25:00,63.04,63.04,62.97,63.04,25790.0,63.04,63.04,62.97,63.04,25790.0
2021-08-27 12:30:00,63.07,63.09,63.04,63.05,20665.0,63.07,63.09,63.04,63.05,20665.0
2021-08-27 12:35:00,63.07,63.18,63.06,63.18,25805.0,63.07,63.18,63.06,63.18,25805.0
2021-08-27 12:40:00,63.18,63.3,63.18,63.24,51880.0,63.18,63.3,63.18,63.24,51880.0
2021-08-27 12:45:00,63.25,63.28,63.17,63.18,21840.0,63.25,63.28,63.17,63.18,21840.0
2021-08-27 12:50:00,63.19,63.2,63.13,63.19,7800.0,63.19,63.2,63.13,63.19,7800.0
2021-08-27 12:55:00,63.22,63.27,63.22,63.24,22705.0,63.22,63.27,63.22,63.24,22705.0
2021-08-27 13:00:00,63.23,63.33,63.23,63.3,11010.0,63.23,63.33,63.23,63.3,11010.0
2021-08-27 13:05:00,63.3,63.37,63.3,63.31,14770.0,63.3,63.37,63.3,63.31,14770.0
2021-08-27 13:10:00,63.32,63.32,63.27,63.3,17135.0,63.32,63.32,63.27,63.3,17135.0
2021-08-27 13:15:00,63.31,63.42,63.3,63.41,40800.0,63.31,63.42,63.3,63.41,40800.0
2021-08-27 13:20:00,63.41,63.49,63.41,63.44,30090.0,63.41,63.49,63.41,63.44,30090.0
2021-08-27 13:25:00,63.43,63.43,63.36,63.39,26175.0,63.43,63.43,63.36,63.39,26175.0
2021-08-27 13:30:00,63.42,63.42,63.33,63.36,6400.0,63.42,63.42,63.33,63.36,6400.0
2021-08-27 13:35:00,63.34,63.46,63.31,63.35,30430.0,63.34,63.46,63.31,63.35,30430.0
2021-08-27 13:40:00,63.36,63.36,63.24,63.25,9775.0,63.36,63.36,63.24,63.25,9775.0
2021-08-27 13:45:00,63.25,63.29,63.25,63.26,10745.0,63.25,63.29,63.25,63.26,10745.0
2021-08-27 13:50:00,63.28,63.39,63.26,63.39,11515.0,63.28,63.39,63.26,63.39,11515.0
2021-08-27 13:55:00,63.39,63.39,63.33,63.37,37055.0,63.39,63.39,63.33,63.37,37055.0
2021-08-27 14:00:00,63.38,63.43,63.35,63.38,19855.0,63.38,63.43,63.35,63.38,19855.0
2021-08-27 14:05:00,63.36,63.45,63.36,63.44,43370.0,63.36,63.45,63.36,63.44,43370.0
2021-08-27 14:10:00,63.41,63.41,63.34,63.39,28530.0,63.41,63.41,63.34,63.39,28530.0
2021-08-27 14:15:00,63.4,63.42,63.38,63.41,41915.0,63.4,63.42,63.38,63.41,41915.0
2021-08-27 14:20:00,63.42,63.43,63.33,63.33,17605.0,63.42,63.43,63.33,63.33,17605.0
2021-08-27 14:25:00,63.33,63.36,63.3,63.3,18460.0,63.33,63.36,63.3,63.3,18460.0
2021-08-27 14:30:00,63.28,63.34,63.26,63.33,11635.0,63.28,63.34,63.26,63.33,11635.0
2021-08-27 14:35:00,63.35,63.35,63.28,63.3,16500.0,63.35,63.35,63.28,63.3,16500.0
2021-08-27 14:40:00,63.3,63.3,63.22,63.25,27500.0,63.3,63.3,63.22,63.25,27500.0
2021-08-27 14:45:00,63.27,63.33,63.23,63.32,18740.0,63.27,63.33,63.23,63.32,18740.0
2021-08-27 14:50:00,63.31,63.34,63.29,63.31,20905.0,63.31,63.34,63.29,63.31,20905.0
2021-08-27 14:55:00,63.33,63.37,63.32,63.36,15500.0,63.33,63.37,63.32,63.36,15500.0
2021-08-27 15:00:00,63.36,63.37,63.29,63.33,12995.0,63.36,63.37,63.29,63.33,12995.0
2021-08-27 15:05:00,63.35,63.38,63.32,63.33,18500.0,63.35,63.38,63.32,63.33,18500.0
2021-08-27 15:10:00,63.33,63.36,63.33,63.36,9990.0,63.33,63.36,63.33,63.36,9990.0
2021-08-27 15:15:00,63.37,63.38,63.32,63.37,16000.0,63.37,63.38,63.32,63.37,16000.0
2021-08-27 15:20:00,63.36,63.39,63.35,63.36,9540.0,63.36,63.39,63.35,63.36,9540.0
2021-08-27 15:25:00,63.38,63.4,63.37,63.37,13045.0,63.38,63.4,63.37,63.37,13045.0
2021-08-27 15:30:00,63.36,63.37,63.28,63.3,20505.0,63.36,63.37,63.28,63.3,20505.0
2021-08-27 15:35:00,63.29,63.29,63.23,63.27,18550.0,63.29,63.29,63.23,63.27,18550.0
2021-08-27 15:40:00,63.29,63.37,63.27,63.37,31895.0,63.29,63.37,63.27,63.37,31895.0
2021-08-27 15:45:00,63.36,63.41,63.35,63.4,41655.0,63.36,63.41,63.35,63.4,41655.0
2021-08-27 15:50:00,63.42,63.42,63.24,63.29,93530.0,63.42,63.42,63.24,63.29,93530.0
2021-08-27 15:55:00,63.26,63.34,63.2,63.21,152210.0,63.26,63.34,63.2,63.21,152210.0
2021-08-30 09:30:00,63.71,64.21,63.71,64.15,123190.0,63.71,64.21,63.71,64.15,123190.0
2021-08-30 09:35:00,64.19,64.27,63.99,64.06,49470.0,64.19,64.27,63.99,64.06,49470.0
2021-08-30 09:40:00,64.09,64.09,63.6,63.71,45960.0,64.09,64.09,63.6,63.71,45960.0
2021-08-30 09:45:00,63.7,63.97,63.63,63.93,36550.0,63.7,63.97,63.63,63.93,36550.0
2021-08-30 09:50:00,63.92,63.98,63.84,63.95,31800.0,63.92,63.98,63.84,63.95,31800.0
2021-08-30 09:55:00,63.97,64.13,63.83,64.07,43525.0,63.97,64.13,63.83,64.07,43525.0
2021-08-30 10:00:00,64.09,64.09,63.75,63.94,38795.0,64.09,64.09,63.75,63.94,38795.0
2021-08-30 10:05:00,63.95,64.17,63.94,64.17,32750.0,63.95,64.17,63.94,64.17,32750.0
2021-08-30 10:10:00,64.13,64.32,64.11,64.3,20320.0,64.13,64.32,64.11,64.3,20320.0
2021-08-30 10:15:00,64.28,64.38,64.21,64.28,30610.0,64.28,64.38,64.21,64.28,30610.0
2021-08-30 10:20:00,64.29,64.3,64.17,64.17,17000.0,64.29,64.3,64.17,64.17,17000.0
2021-08-30 10:25:00,64.22,64.24,64.12,64.16,19270.0,64.22,64.24,64.12,64.16,19270.0
2021-08-30 10:30:00,64.13,64.29,64.13,64.22,24750.0,64.13,64.29,64.13,64.22,24750.0
2021-08-30 10:35:00,64.22,64.22,64.0,64.0,30665.0,64.22,64.22,64.0,64.0,30665.0
2021-08-30 10:40:00,64.01,64.08,63.83,63.86,30305.0,64.01,64.08,63.83,63.86,30305.0
2021-08-30 10:45:00,63.88,63.97,63.83,63.94,25250.0,63.88,63.97,63.83,63.94,25250.0
2021-08-30 10:50:00,63.93,64.0,63.89,64.0,11625.0,63.93,64.0,63.89,64.0,11625.0
2021-08-30 10:55:00,64.0,64.02,63.91,63.99,23895.0,64.0,64.02,63.91,63.99,23895.0
2021-08-30 11:00:00,63.99,64.08,63.95,64.05,16765.0,63.99,64.08,63.95,64.05,16765.0
2021-08-30 11:05:00,64.05,64.18,64.02,64.14,29695.0,64.05,64.18,64.02,64.14,29695.0
2021-08-30 11:10:00,64.14,64.29,64.11,64.29,32210.0,64.14,64.29,64.11,64.29,32210.0
2021-08-30 11:15:00,64.31,64.31,64.08,64.08,38575.0,64.31,64.31,64.08,64.08,38575.0
2021-08-30 11:20:00,64.12,64.31,64.12,64.29,44805.0,64.12,64.31,64.12,64.29,44805.0
2021-08-30 11:25:00,64.28,64.29,64.09,64.14,59125.0,64.28,64.29,64.09,64.14,59125.0
2021-08-30 11:30:00,64.16,64.16,64.05,64.13,22095.0,64.16,64.16,64.05,64.13,22095.0
2021-08-30 11:35:00,64.1,64.1,64.01,64.02,57845.0,64.1,64.1,64.01,64.02,57845.0
2021-08-30 11:40:00,64.02,64.13,64.02,64.11,30470.0,64.02,64.13,64.02,64.11,30470.0
2021-08-30 11:45:00,64.08,64.21,64.03,64.21,27555.0,64.08,64.21,64.03,64.21,27555.0
2021-08-30 11:50:00,64.17,64.2,64.11,64.11,11935.0,64.17,64.2,64.11,64.11,11935.0
2021-08-30 11:55:00,64.12,64.16,64.05,64.05,27025.0,64.12,64.16,64.05,64.05,27025.0
2021-08-30 12:00:00,64.06,64.11,64.05,64.05,14785.0,64.06,64.11,64.05,64.05,14785.0
2021-08-30 12:05:00,64.09,64.09,64.05,64.09,24170.0,64.09,64.09,64.05,64.09,24170.0
2021-08-30 12:10:00,64.05,64.08,64.04,64.05,13280.0,64.05,64.08,64.04,64.05,13280.0
2021-08-30 12:15:00,64.05,64.08,64.03,64.04,11080.0,64.05,64.08,64.03,64.04,11080.0
2021-08-30 12:20:00,64.03,64.05,64.0,64.0,10530.0,64.03,64.05,64.0,64.0,10530.0
2021-08-30 12:25:00,64.01,64.02,63.96,64.02,6530.0,64.01,64.02,63.96,64.02,6530.0
2021-08-30 12:30:00,64.03,64.03,63.96,64.01,16105.0,64.03,64.03,63.96,64.01,16105.0
2021-08-30 12:35:00,64.01,64.01,63.89,63.93,8050.0,64.01,64.01,63.89,63.93,8050.0
2021-08-30 12:40:00,63.9,63.93,63.88,63.89,23205.0,63.9,63.93,63.88,63.89,23205.0
2021-08-30 12:45:00,63.91,63.92,63.86,63.89,12030.0,63.91,63.92,63.86,63.89,12030.0
2021-08-30 12:50:00,63.89,63.98,63.87,63.97,12305.0,63.89,63.98,63.87,63.97,12305.0
2021-08-30 12:55:00,63.98,64.03,63.98,64.03,7085.0,63.98,64.03,63.98,64.03,7085.0
2021-08-30 13:00:00,64.03,64.05,64.0,64.04,6355.0,64.03,64.05,64.0,64.04,6355.0
2021-08-30 13:05:00,64.07,64.09,64.04,64.08,13755.0,64.07,64.09,64.04,64.08,13755.0
2021-08-30 13:10:00,64.11,64.12,64.07,64.07,4620.0,64.11,64.12,64.07,64.07,4620.0
2021-08-30 13:15:00,64.09,64.09,64.03,64.08,8850.0,64.09,64.09,64.03,64.08,8850.0
2021-08-30 13:20:00,64.08,64.09,64.05,64.08,9500.0,64.08,64.09,64.05,64.08,9500.0
2021-08-30 13:25:00,64.07,64.1,64.07,64.09,5545.0,64.07,64.1,64.07,64.09,5545.0
2021-08-30 13:30:00,64.09,64.16,64.09,64.14,17865.0,64.09,64.16,64.09,64.14,17865.0
2021-08-30 13:35:00,64.12,64.13,64.1,64.11,6525.0,64.12,64.13,64.1,64.11,6525.0
2021-08-30 13:40:00,64.08,64.14,64.08,64.13,6225.0,64.08,64.14,64.08,64.13,6225.0
2021-08-30 13:45:00,64.12,64.14,64.12,64.13,5000.0,64.12,64.14,64.12,64.13,5000.0
2021-08-30 13:50:00,64.13,64.19,64.13,64.18,10000.0,64.13,64.19,64.13,64.18,10000.0
2021-08-30 13:55:00,64.18,64.18,64.15,64.16,8000.0,64.18,64.18,64.15,64.16,8000.0
2021-08-30 14:00:00,64.16,64.18,64.11,64.11,15645.0,64.16,64.18,64.11,64.11,15645.0
2021-08-30 14:05:00,64.11,64.12,64.09,64.09,9500.0,64.11,64.12,64.09,64.09,9500.0
2021-08-30 14:10:00,64.11,64.13,64.1,64.11,9000.0,64.11,64.13,64.1,64.11,9000.0
2021-08-30 14:15:00,64.09,64.14,64.08,64.13,9750.0,64.09,64.14,64.08,64.13,9750.0
2021-08-30 14:20:00,64.12,64.12,64.08,64.11,14325.0,64.12,64.12,64.08,64.11,14325.0
2021-08-30 14:25:00,64.12,64.13,64.1,64.1,16645.0,64.12,64.13,64.1,64.1,16645.0
2021-08-30 14:30:00,64.09,64.13,64.09,64.11,20415.0,64.09,64.13,64.09,64.11,20415.0
2021-08-30 14:35:00,64.12,64.16,64.11,64.11,5530.0,64.12,64.16,64.11,64.11,5530.0
2021-08-30 14:40:00,64.13,64.15,64.08,64.1,16305.0,64.13,64.15,64.08,64.1,16305.0
2021-08-30 14:45:00,64.08,64.1,64.06,64.1,11125.0,64.08,64.1,64.06,64.1,11125.0
2021-08-30 14:50:00,64.09,64.1,63.99,64.01,46595.0,64.09,64.1,63.99,64.01,46595.0
2021-08-30 14:55:00,64.0,64.0,63.95,63.96,9410.0,64.0,64.0,63.95,63.96,9410.0
2021-08-30 15:00:00,63.97,63.97,63.92,63.97,14180.0,63.97,63.97,63.92,63.97,14180.0
2021-08-30 15:05:00,63.95,63.96,63.92,63.92,4655.0,63.95,63.96,63.92,63.92,4655.0
2021-08-30 15:10:00,63.9,63.92,63.88,63.89,10235.0,63.9,63.92,63.88,63.89,10235.0
2021-08-30 15:15:00,63.89,63.93,63.88,63.91,7585.0,63.89,63.93,63.88,63.91,7585.0
2021-08-30 15:20:00,63.91,63.96,63.91,63.95,9625.0,63.91,63.96,63.91,63.95,9625.0
2021-08-30 15:25:00,63.94,63.98,63.88,63.95,15570.0,63.94,63.98,63.88,63.95,15570.0
2021-08-30 15:30:00,63.94,63.94,63.86,63.92,15530.0,63.94,63.94,63.86,63.92,15530.0
2021-08-30 15:35:00,63.9,63.94,63.9,63.94,15940.0,63.9,63.94,63.9,63.94,15940.0
2021-08-30 15:40:00,63.94,63.94,63.89,63.91,36725.0,63.94,63.94,63.89,63.91,36725.0
2021-08-30 15:45:00,63.91,63.96,63.9,63.96,29880.0,63.91,63.96,63.9,63.96,29880.0
2021-08-30 15:50:00,63.94,63.96,63.91,63.95,35280.0,63.94,63.96,63.91,63.95,35280.0
2021-08-30 15:55:00,63.94,63.94,63.84,63.87,75750.0,63.94,63.94,63.84,63.87,75750.0
2021-08-31 09:30:00,64.0,64.12,63.25,63.36,154855.0,64.0,64.12,63.25,63.36,154855.0
2021-08-31 09:35:00,63.29,63.46,63.21,63.42,47365.0,63.29,63.46,63.21,63.42,47365.0
2021-08-31 09:40:00,63.33,63.36,62.9,63.2,88240.0,63.33,63.36,62.9,63.2,88240.0
2021-08-31 09:45:00,63.22,63.34,62.9,62.92,43075.0,63.22,63.34,62.9,62.92,43075.0
2021-08-31 09:50:00,63.07,63.18,62.97,63.01,73310.0,63.07,63.18,62.97,63.01,73310.0
2021-08-31 09:55:00,62.97,63.14,62.86,62.98,65200.0,62.97,63.14,62.86,62.98,65200.0
2021-08-31 10:00:00,62.96,63.11,62.93,63.02,34335.0,62.96,63.11,62.93,63.02,34335.0
2021-08-31 10:05:00,63.03,63.11,62.9,62.95,38280.0,63.03,63.11,62.9,62.95,38280.0
2021-08-31 10:10:00,62.94,63.07,62.86,62.89,24520.0,62.94,63.07,62.86,62.89,24520.0
2021-08-31 10:15:00,62.87,62.88,62.66,62.67,39765.0,62.87,62.88,62.66,62.67,39765.0
2021-08-31 10:20:00,62.67,62.88,62.67,62.88,16375.0,62.67,62.88,62.67,62.88,16375.0
2021-08-31 10:25:00,62.86,63.01,62.85,62.93,34605.0,62.86,63.01,62.85,62.93,34605.0
2021-08-31 10:30:00,62.95,63.14,62.95,63.04,32705.0,62.95,63.14,62.95,63.04,32705.0
2021-08-31 10:35:00,63.05,63.14,62.92,62.92,19610.0,63.05,63.14,62.92,62.92,19610.0
2021-08-31 10:40:00,62.95,62.95,62.76,62.79,22335.0,62.95,62.95,62.76,62.79,22335.0
2021-08-31 10:45:00,62.81,62.84,62.65,62.82,33065.0,62.81,62.84,62.65,62.82,33065.0
2021-08-31 10:50:00,62.78,62.87,62.74,62.83,22565.0,62.78,62.87,62.74,62.83,22565.0
2021-08-31 10:55:00,62.84,63.0,62.84,62.98,11100.0,62.84,63.0,62.84,62.98,11100.0
2021-08-31 11:00:00,63.0,63.03,62.9,62.92,16755.0,63.0,63.03,62.9,62.92,16755.0
2021-08-31 11:05:00,62.91,62.94,62.88,62.94,10210.0,62.91,62.94,62.88,62.94,10210.0
2021-08-31 11:10:00,62.94,63.04,62.9,62.9,25480.0,62.94,63.04,62.9,62.9,25480.0
2021-08-31 11:15:00,62.91,62.95,62.87,62.89,44140.0,62.91,62.95,62.87,62.89,44140.0
2021-08-31 11:20:00,62.92,62.95,62.89,62.94,24680.0,62.92,62.95,62.89,62.94,24680.0
2021-08-31 11:25:00,62.93,63.0,62.91,62.99,15515.0,62.93,63.0,62.91,62.99,15515.0
2021-08-31 11:30:00,63.0,63.04,62.96,63.02,19405.0,63.0,63.04,62.96,63.02,19405.0
2021-08-31 11:35:00,63.01,63.02,62.9,62.96,21570.0,63.01,63.02,62.9,62.96,21570.0
2021-08-31 11:40:00,62.96,62.96,62.83,62.83,17780.0,62.96,62.96,62.83,62.83,17780.0
2021-08-31 11:45:00,62.85,62.89,62.81,62.89,15145.0,62.85,62.89,62.81,62.89,15145.0
2021-08-31 11:50:00,62.88,62.89,62.83,62.85,26145.0,62.88,62.89,62.83,62.85,26145.0
2021-08-31 11:55:00,62.84,62.91,62.8,62.89,17500.0,62.84,62.91,62.8,62.89,17500.0
2021-08-31 12:00:00,62.9,62.92,62.83,62.86,38680.0,62.9,62.92,62.83,62.86,38680.0
2021-08-31 12:05:00,62.88,62.98,62.81,62.85,28915.0,62.88,62.98,62.81,62.85,28915.0
2021-08-31 12:10:00,62.81,62.88,62.75,62.87,22745.0,62.81,62.88,62.75,62.87,22745.0
2021-08-31 12:15:00,62.81,62.81,62.71,62.71,9850.0,62.81,62.81,62.71,62.71,9850.0
2021-08-31 12:20:00,62.71,62.73,62.67,62.72,13300.0,62.71,62.73,62.67,62.72,13300.0
2021-08-31 12:25:00,62.69,62.72,62.68,62.72,14975.0,62.69,62.72,62.68,62.72,14975.0
2021-08-31 12:30:00,62.73,62.77,62.72,62.76,35390.0,62.73,62.77,62.72,62.76,35390.0
2021-08-31 12:35:00,62.76,62.85,62.76,62.83,20205.0,62.76,62.85,62.76,62.83,20205.0
2021-08-31 12:40:00,62.8,62.89,62.75,62.87,14730.0,62.8,62.89,62.75,62.87,14730.0
2021-08-31 12:45:00,62.86,62.86,62.82,62.83,12775.0,62.86,62.86,62.82,62.83,12775.0
2021-08-31 12:50:00,62.82,62.82,62.72,62.75,21725.0,62.82,62.82,62.72,62.75,21725.0
2021-08-31 12:55:00,62.74,62.76,62.71,62.71,11050.0,62.74,62.76,62.71,62.71,11050.0
2021-08-31 13:00:00,62.75,62.79,62.69,62.69,8015.0,62.75,62.79,62.69,62.69,8015.0
2021-08-31 13:05:00,62.67,62.68,62.65,62.67,14735.0,62.67,62.68,62.65,62.67,14735.0
2021-08-31 13:10:00,62.69,62.71,62.65,62.7,20940.0,62.69,62.71,62.65,62.7,20940.0
2021-08-31 13:15:00,62.72,62.87,62.72,62.78,29970.0,62.72,62.87,62.72,62.78,29970.0
2021-08-31 13:20:00,62.8,62.85,62.77,62.79,8500.0,62.8,62.85,62.77,62.79,8500.0
2021-08-31 13:25:00,62.77,62.81,62.76,62.8,21960.0,62.77,62.81,62.76,62.8,21960.0
2021-08-31 13:30:00,62.76,62.79,62.73,62.75,7805.0,62.76,62.79,62.73,62.75,7805.0
2021-08-31 13:35:00,62.72,62.74,62.64,62.66,9935.0,62.72,62.74,62.64,62.66,9935.0
2021-08-31 13:40:00,62.66,62.83,62.66,62.82,35755.0,62.66,62.83,62.66,62.82,35755.0
2021-08-31 13:45:00,62.81,62.81,62.73,62.79,14225.0,62.81,62.81,62.73,62.79,14225.0
2021-08-31 13:50:00,62.79,62.83,62.79,62.8,12015.0,62.79,62.83,62.79,62.8,12015.0
2021-08-31 13:55:00,62.8,62.83,62.75,62.79,29500.0,62.8,62.83,62.75,62.79,29500.0
2021-08-31 14:00:00,62.8,62.87,62.8,62.84,21655.0,62.8,62.87,62.8,62.84,21655.0
2021-08-31 14:05:00,62.84,62.96,62.84,62.93,16085.0,62.84,62.96,62.84,62.93,16085.0
2021-08-31 14:10:00,62.95,62.96,62.91,62.96,11470.0,62.95,62.96,62.91,62.96,11470.0
2021-08-31 14:15:00,62.96,62.98,62.91,62.92,20390.0,62.96,62.98,62.91,62.92,20390.0
2021-08-31 14:20:00,62.92,63.0,62.92,62.98,16280.0,62.92,63.0,62.92,62.98,16280.0
2021-08-31 14:25:00,62.98,63.04,62.98,63.04,21235.0,62.98,63.04,62.98,63.04,21235.0
2021-08-31 14:30:00,63.05,63.1,63.05,63.05,27025.0,63.05,63.1,63.05,63.05,27025.0
2021-08-31 14:35:00,63.04,63.11,63.04,63.11,12405.0,63.04,63.11,63.04,63.11,12405.0
2021-08-31 14:40:00,63.08,63.12,63.06,63.11,25075.0,63.08,63.12,63.06,63.11,25075.0
2021-08-31 14:45:00,63.08,63.17,63.08,63.15,20500.0,63.08,63.17,63.08,63.15,20500.0
2021-08-31 14:50:00,63.2,63.24,63.14,63.14,19500.0,63.2,63.24,63.14,63.14,19500.0
2021-08-31 14:55:00,63.14,63.18,63.13,63.18,12975.0,63.14,63.18,63.13,63.18,12975.0
2021-08-31 15:00:00,63.16,63.18,63.12,63.15,14655.0,63.16,63.18,63.12,63.15,14655.0
2021-08-31 15:05:00,63.14,63.16,63.11,63.15,14000.0,63.14,63.16,63.11,63.15,14000.0
2021-08-31 15:10:00,63.16,63.21,63.15,63.2,30790.0,63.16,63.21,63.15,63.2,30790.0
2021-08-31 15:15:00,63.19,63.19,63.14,63.15,22310.0,63.19,63.19,63.14,63.15,22310.0
2021-08-31 15:20:00,63.14,63.14,63.11,63.12,15500.0,63.14,63.14,63.11,63.12,15500.0
2021-08-31 15:25:00,63.12,63.12,63.09,63.11,23590.0,63.12,63.12,63.09,63.11,23590.0
2021-08-31 15:30:00,63.11,63.16,63.06,63.07,59625.0,63.11,63.16,63.06,63.07,59625.0
2021-08-31 15:35:00,63.07,63.14,63.0,63.13,35260.0,63.07,63.14,63.0,63.13,35260.0
2021-08-31 15:40:00,63.11,63.13,63.08,63.13,34335.0,63.11,63.13,63.08,63.13,34335.0
2021-08-31 15:45:00,63.14,63.15,63.1,63.1,58885.0,63.14,63.15,63.1,63.1,58885.0
2021-08-31 15:50:00,63.11,63.32,63.11,63.19,117010.0,63.11,63.32,63.11,63.19,117010.0
2021-08-31 15:55:00,63.14,63.19,62.99,63.02,360550.0,63.14,63.19,62.99,63.02,360550.0
2021-09-01 09:30:00,63.51,63.59,63.15,63.15,151995.0,63.51,63.59,63.15,63.15,151995.0
2021-09-01 09:35:00,63.2,63.21,62.85,62.96,48110.0,63.2,63.21,62.85,62.96,48110.0
2021-09-01 09:40:00,62.9,63.15,62.89,63.1,20565.0,62.9,63.15,62.89,63.1,20565.0
2021-09-01 09:45:00,63.14,63.17,62.68,62.72,57875.0,63.14,63.17,62.68,62.72,57875.0
2021-09-01 09:50:00,62.72,62.72,62.35,62.35,102335.0,62.72,62.72,62.35,62.35,102335.0
2021-09-01 09:55:00,62.37,62.84,62.3,62.74,59185.0,62.37,62.84,62.3,62.74,59185.0
2021-09-01 10:00:00,62.72,62.76,62.49,62.49,49020.0,62.72,62.76,62.49,62.49,49020.0
2021-09-01 10:05:00,62.52,62.75,62.51,62.68,31360.0,62.52,62.75,62.51,62.68,31360.0
2021-09-01 10:10:00,62.71,62.94,62.67,62.93,34195.0,62.71,62.94,62.67,62.93,34195.0
2021-09-01 10:15:00,62.92,62.99,62.88,62.97,22000.0,62.92,62.99,62.88,62.97,22000.0
2021-09-01 10:20:00,62.94,62.94,62.82,62.83,19625.0,62.94,62.94,62.82,62.83,19625.0
2021-09-01 10:25:00,62.8,62.8,62.65,62.68,19260.0,62.8,62.8,62.65,62.68,19260.0
2021-09-01 10:30:00,62.67,62.69,62.42,62.42,40240.0,62.67,62.69,62.42,62.42,40240.0
2021-09-01 10:35:00,62.44,62.44,62.0,62.18,191760.0,62.44,62.44,62.0,62.18,191760.0
2021-09-01 10:40:00,62.19,62.19,61.86,61.9,142470.0,62.19,62.19,61.86,61.9,142470.0
2021-09-01 10:45:00,61.91,62.04,61.68,61.69,138615.0,61.91,62.04,61.68,61.69,138615.0
2021-09-01 10:50:00,61.75,61.93,61.41,61.63,159875.0,61.75,61.93,61.41,61.63,159875.0
2021-09-01 10:55:00,61.65,61.76,61.36,61.59,181870.0,61.65,61.76,61.36,61.59,181870.0
2021-09-01 11:00:00,61.65,61.94,61.65,61.87,104875.0,61.65,61.94,61.65,61.87,104875.0
2021-09-01 11:05:00,61.86,61.93,61.74,61.77,102880.0,61.86,61.93,61.74,61.77,102880.0
2021-09-01 11:10:00,61.84,61.84,61.49,61.51,70105.0,61.84,61.84,61.49,61.51,70105.0
2021-09-01 11:15:00,61.55,61.59,61.21,61.23,147040.0,61.55,61.59,61.21,61.23,147040.0
2021-09-01 11:20:00,61.23,61.49,61.08,61.23,177480.0,61.23,61.49,61.08,61.23,177480.0
2021-09-01 11:25:00,61.23,61.37,61.14,61.19,82405.0,61.23,61.37,61.14,61.19,82405.0
2021-09-01 11:30:00,61.23,61.63,61.21,61.58,106860.0,61.23,61.63,61.21,61.58,106860.0
2021-09-01 11:35:00,61.53,61.6,61.4,61.5,71405.0,61.53,61.6,61.4,61.5,71405.0
2021-09-01 11:40:00,61.54,61.6,61.37,61.41,56375.0,61.54,61.6,61.37,61.41,56375.0
2021-09-01 11:45:00,61.43,61.43,61.2,61.25,55610.0,61.43,61.43,61.2,61.25,55610.0
2021-09-01 11:50:00,61.24,61.28,60.94,61.1,157475.0,61.24,61.28,60.94,61.1,157475.0
2021-09-01 11:55:00,61.08,61.2,61.01,61.2,45515.0,61.08,61.2,61.01,61.2,45515.0
2021-09-01 12:00:00,61.14,61.15,60.97,61.08,46430.0,61.14,61.15,60.97,61.08,46430.0
2021-09-01 12:05:00,61.08,61.08,60.97,61.08,35230.0,61.08,61.08,60.97,61.08,35230.0
2021-09-01 12:10:00,61.08,61.19,61.02,61.14,28975.0,61.08,61.19,61.02,61.14,28975.0
2021-09-01 12:15:00,61.12,61.23,61.04,61.22,32205.0,61.12,61.23,61.04,61.22,32205.0
2021-09-01 12:20:00,61.21,61.26,61.11,61.16,63455.0,61.21,61.26,61.11,61.16,63455.0
2021-09-01 12:25:00,61.15,61.19,61.11,61.16,32840.0,61.15,61.19,61.11,61.16,32840.0
2021-09-01 12:30:00,61.17,61.17,61.07,61.1,42380.0,61.17,61.17,61.07,61.1,42380.0
2021-09-01 12:35:00,61.1,61.1,61.04,61.08,24680.0,61.1,61.1,61.04,61.08,24680.0
2021-09-01 12:40:00,61.07,61.07,60.9,60.95,91230.0,61.07,61.07,60.9,60.95,91230.0
2021-09-01 12:45:00,60.96,61.07,60.88,61.04,48610.0,60.96,61.07,60.88,61.04,48610.0
2021-09-01 12:50:00,61.04,61.11,61.02,61.06,21785.0,61.04,61.11,61.02,61.06,21785.0
2021-09-01 12:55:00,61.07,61.14,61.06,61.09,27700.0,61.07,61.14,61.06,61.09,27700.0
2021-09-01 13:00:00,61.07,61.24,61.05,61.24,69085.0,61.07,61.24,61.05,61.24,69085.0
2021-09-01 13:05:00,61.27,61.38,61.21,61.23,46110.0,61.27,61.38,61.21,61.23,46110.0
2021-09-01 13:10:00,61.2,61.2,61.05,61.07,29865.0,61.2,61.2,61.05,61.07,29865.0
2021-09-01 13:15:00,61.07,61.13,61.02,61.04,50810.0,61.07,61.13,61.02,61.04,50810.0
2021-09-01 13:20:00,61.06,61.06,60.92,61.02,34610.0,61.06,61.06,60.92,61.02,34610.0
2021-09-01 13:25:00,61.03,61.03,60.95,61.0,30670.0,61.03,61.03,60.95,61.0,30670.0
2021-09-01 13:30:00,60.99,61.25,60.98,61.18,21850.0,60.99,61.25,60.98,61.18,21850.0
2021-09-01 13:35:00,61.18,61.32,61.14,61.31,17625.0,61.18,61.32,61.14,61.31,17625.0
2021-09-01 13:40:00,61.34,61.34,61.25,61.31,24935.0,61.34,61.34,61.25,61.31,24935.0
2021-09-01 13:45:00,61.29,61.46,61.29,61.42,32665.0,61.29,61.46,61.29,61.42,32665.0
2021-09-01 13:50:00,61.43,61.45,61.32,61.35,28445.0,61.43,61.45,61.32,61.35,28445.0
2021-09-01 13:55:00,61.32,61.38,61.27,61.38,17500.0,61.32,61.38,61.27,61.38,17500.0
2021-09-01 14:00:00,61.41,61.51,61.4,61.49,35355.0,61.41,61.51,61.4,61.49,35355.0
2021-09-01 14:05:00,61.44,61.45,61.35,61.42,35105.0,61.44,61.45,61.35,61.42,35105.0
2021-09-01 14:10:00,61.46,61.61,61.46,61.56,36315.0,61.46,61.61,61.46,61.56,36315.0
2021-09-01 14:15:00,61.57,61.76,61.55,61.69,44840.0,61.57,61.76,61.55,61.69,44840.0
2021-09-01 14:20:00,61.7,61.79,61.67,61.76,42770.0,61.7,61.79,61.67,61.76,42770.0
2021-09-01 14:25:00,61.79,61.93,61.76,61.82,124645.0,61.79,61.93,61.76,61.82,124645.0
2021-09-01 14:30:00,61.79,61.88,61.79,61.79,43520.0,61.79,61.88,61.79,61.79,43520.0
2021-09-01 14:35:00,61.79,61.89,61.7,61.89,26000.0,61.79,61.89,61.7,61.89,26000.0
2021-09-01 14:40:00,61.9,61.97,61.86,61.9,29030.0,61.9,61.97,61.86,61.9,29030.0
2021-09-01 14:45:00,61.91,61.91,61.74,61.74,19470.0,61.91,61.91,61.74,61.74,19470.0
2021-09-01 14:50:00,61.7,61.83,61.7,61.8,30310.0,61.7,61.83,61.7,61.8,30310.0
2021-09-01 14:55:00,61.81,61.93,61.81,61.88,40510.0,61.81,61.93,61.81,61.88,40510.0
2021-09-01 15:00:00,61.86,61.88,61.73,61.77,41475.0,61.86,61.88,61.73,61.77,41475.0
2021-09-01 15:05:00,61.79,61.79,61.64,61.7,63565.0,61.79,61.79,61.64,61.7,63565.0
2021-09-01 15:10:00,61.67,61.94,61.64,61.94,55725.0,61.67,61.94,61.64,61.94,55725.0
2021-09-01 15:15:00,61.94,61.97,61.92,61.94,33485.0,61.94,61.97,61.92,61.94,33485.0
2021-09-01 15:20:00,61.92,62.0,61.9,61.95,32965.0,61.92,62.0,61.9,61.95,32965.0
2021-09-01 15:25:00,61.98,61.98,61.88,61.88,29655.0,61.98,61.98,61.88,61.88,29655.0
2021-09-01 15:30:00,61.9,61.94,61.86,61.93,39640.0,61.9,61.94,61.86,61.93,39640.0
2021-09-01 15:35:00,61.95,62.13,61.94,62.13,90795.0,61.95,62.13,61.94,62.13,90795.0
2021-09-01 15:40:00,62.11,62.18,62.05,62.06,53600.0,62.11,62.18,62.05,62.06,53600.0
2021-09-01 15:45:00,62.1,62.1,62.0,62.04,49990.0,62.1,62.1,62.0,62.04,49990.0
2021-09-01 15:50:00,62.01,62.01,61.83,61.91,116130.0,62.01,62.01,61.83,61.91,116130.0
2021-09-01 15:55:00,61.9,61.9,61.68,61.7,261075.0,61.9,61.9,61.68,61.7,261075.0
2021-09-02 09:30:00,62.26,62.58,62.09,62.39,116435.0,62.26,62.58,62.09,62.39,116435.0
2021-09-02 09:35:00,62.26,62.57,62.12,62.57,49920.0,62.26,62.57,62.12,62.57,49920.0
2021-09-02 09:40:00,62.55,62.65,62.47,62.62,16450.0,62.55,62.65,62.47,62.62,16450.0
2021-09-02 09:45:00,62.75,62.94,62.75,62.83,53575.0,62.75,62.94,62.75,62.83,53575.0
2021-09-02 09:50:00,62.84,62.94,62.77,62.84,20455.0,62.84,62.94,62.77,62.84,20455.0
2021-09-02 09:55:00,62.83,62.94,62.81,62.87,18000.0,62.83,62.94,62.81,62.87,18000.0
2021-09-02 10:00:00,62.93,63.09,62.93,63.01,51765.0,62.93,63.09,62.93,63.01,51765.0
2021-09-02 10:05:00,63.05,63.14,63.02,63.13,37920.0,63.05,63.14,63.02,63.13,37920.0
2021-09-02 10:10:00,63.16,63.34,63.16,63.34,26825.0,63.16,63.34,63.16,63.34,26825.0
2021-09-02 10:15:00,63.32,63.34,63.2,63.22,24090.0,63.32,63.34,63.2,63.22,24090.0
2021-09-02 10:20:00,63.2,63.25,63.05,63.17,19510.0,63.2,63.25,63.05,63.17,19510.0
2021-09-02 10:25:00,63.2,63.32,63.16,63.22,24045.0,63.2,63.32,63.16,63.22,24045.0
2021-09-02 10:30:00,63.22,63.36,63.16,63.22,22985.0,63.22,63.36,63.16,63.22,22985.0
2021-09-02 10:35:00,63.24,63.32,62.97,63.04,12100.0,63.24,63.32,62.97,63.04,12100.0
2021-09-02 10:40:00,63.03,63.06,62.88,63.02,24815.0,63.03,63.06,62.88,63.02,24815.0
2021-09-02 10:45:00,63.07,63.08,63.0,63.06,45000.0,63.07,63.08,63.0,63.06,45000.0
2021-09-02 10:50:00,63.06,63.07,62.95,63.01,33210.0,63.06,63.07,62.95,63.01,33210.0
2021-09-02 10:55:00,63.03,63.03,62.92,62.95,18705.0,63.03,63.03,62.92,62.95,18705.0
2021-09-02 11:00:00,62.95,62.97,62.91,62.95,13500.0,62.95,62.97,62.91,62.95,13500.0
2021-09-02 11:05:00,62.93,62.94,62.84,62.84,15670.0,62.93,62.94,62.84,62.84,15670.0
2021-09-02 11:10:00,62.87,63.01,62.87,63.01,30800.0,62.87,63.01,62.87,63.01,30800.0
2021-09-02 11:15:00,63.03,63.17,63.03,63.07,14000.0,63.03,63.17,63.03,63.07,14000.0
2021-09-02 11:20:00,63.09,63.17,63.01,63.16,14725.0,63.09,63.17,63.01,63.16,14725.0
2021-09-02 11:25:00,63.14,63.19,63.11,63.16,18645.0,63.14,63.19,63.11,63.16,18645.0
2021-09-02 11:30:00,63.14,63.23,63.14,63.23,28895.0,63.14,63.23,63.14,63.23,28895.0
2021-09-02 11:35:00,63.23,63.25,63.15,63.16,23000.0,63.23,63.25,63.15,63.16,23000.0
2021-09-02 11:40:00,63.14,63.26,63.14,63.21,47920.0,63.14,63.26,63.14,63.21,47920.0
2021-09-02 11:45:00,63.25,63.25,63.19,63.24,8125.0,63.25,63.25,63.19,63.24,8125.0
2021-09-02 11:50:00,63.17,63.18,63.12,63.12,13510.0,63.17,63.18,63.12,63.12,13510.0
2021-09-02 11:55:00,63.14,63.16,62.95,62.95,33260.0,63.14,63.16,62.95,62.95,33260.0
2021-09-02 12:00:00,62.94,62.94,62.86,62.93,16205.0,62.94,62.94,62.86,62.93,16205.0
2021-09-02 12:05:00,62.95,63.09,62.95,63.09,17685.0,62.95,63.09,62.95,63.09,17685.0
2021-09-02 12:10:00,63.05,63.06,62.96,62.99,14500.0,63.05,63.06,62.96,62.99,14500.0
2021-09-02 12:15:00,62.96,63.04,62.96,62.99,17000.0,62.96,63.04,62.96,62.99,17000.0
2021-09-02 12:20:00,62.99,63.0,62.92,62.96,21055.0,62.99,63.0,62.92,62.96,21055.0
2021-09-02 12:25:00,62.94,63.06,62.94,63.04,11710.0,62.94,63.06,62.94,63.04,11710.0
2021-09-02 12:30:00,63.05,63.07,62.99,63.01,12450.0,63.05,63.07,62.99,63.01,12450.0
2021-09-02 12:35:00,62.97,63.02,62.97,62.98,17295.0,62.97,63.02,62.97,62.98,17295.0
2021-09-02 12:40:00,62.95,62.99,62.92,62.92,19500.0,62.95,62.99,62.92,62.92,19500.0
2021-09-02 12:45:00,62.92,62.92,62.82,62.82,16690.0,62.92,62.92,62.82,62.82,16690.0
2021-09-02 12:50:00,62.83,62.88,62.82,62.84,25550.0,62.83,62.88,62.82,62.84,25550.0
2021-09-02 12:55:00,62.82,62.82,62.63,62.63,25975.0,62.82,62.82,62.63,62.63,25975.0
2021-09-02 13:00:00,62.64,62.67,62.64,62.66,11660.0,62.64,62.67,62.64,62.66,11660.0
2021-09-02 13:05:00,62.68,62.7,62.55,62.59,29615.0,62.68,62.7,62.55,62.59,29615.0
2021-09-02 13:10:00,62.59,62.65,62.53,62.55,24455.0,62.59,62.65,62.53,62.55,24455.0
2021-09-02 13:15:00,62.54,62.58,62.54,62.55,9010.0,62.54,62.58,62.54,62.55,9010.0
2021-09-02 13:20:00,62.56,62.6,62.53,62.55,32170.0,62.56,62.6,62.53,62.55,32170.0
2021-09-02 13:25:00,62.55,62.63,62.55,62.62,17625.0,62.55,62.63,62.55,62.62,17625.0
2021-09-02 13:30:00,62.61,62.63,62.58,62.6,10275.0,62.61,62.63,62.58,62.6,10275.0
2021-09-02 13:35:00,62.6,62.68,62.57,62.66,25700.0,62.6,62.68,62.57,62.66,25700.0
2021-09-02 13:40:00,62.69,62.71,62.63,62.65,21445.0,62.69,62.71,62.63,62.65,21445.0
2021-09-02 13:45:00,62.65,62.68,62.55,62.59,24220.0,62.65,62.68,62.55,62.59,24220.0
2021-09-02 13:50:00,62.61,62.63,62.55,62.62,17340.0,62.61,62.63,62.55,62.62,17340.0
2021-09-02 13:55:00,62.61,62.68,62.56,62.63,27900.0,62.61,62.68,62.56,62.63,27900.0
2021-09-02 14:00:00,62.68,62.68,62.57,62.59,17335.0,62.68,62.68,62.57,62.59,17335.0
2021-09-02 14:05:00,62.6,62.6,62.44,62.51,48190.0,62.6,62.6,62.44,62.51,48190.0
2021-09-02 14:10:00,62.49,62.49,62.3,62.38,38395.0,62.49,62.49,62.3,62.38,38395.0
2021-09-02 14:15:00,62.35,62.49,62.35,62.48,12030.0,62.35,62.49,62.35,62.48,12030.0
2021-09-02 14:20:00,62.5,62.61,62.5,62.61,22670.0,62.5,62.61,62.5,62.61,22670.0
2021-09-02 14:25:00,62.67,62.68,62.58,62.59,22030.0,62.67,62.68,62.58,62.59,22030.0
2021-09-02 14:30:00,62.58,62.6,62.44,62.44,34530.0,62.58,62.6,62.44,62.44,34530.0
2021-09-02 14:35:00,62.46,62.46,62.37,62.46,17025.0,62.46,62.46,62.37,62.46,17025.0
2021-09-02 14:40:00,62.45,62.46,62.45,62.46,2500.0,62.45,62.46,62.45,62.46,2500.0
2021-09-02 14:45:00,62.47,62.54,62.47,62.5,11925.0,62.47,62.54,62.47,62.5,11925.0
2021-09-02 14:50:00,62.52,62.52,62.49,62.49,12850.0,62.52,62.52,62.49,62.49,12850.0
2021-09-02 14:55:00,62.48,62.52,62.48,62.51,14680.0,62.48,62.52,62.48,62.51,14680.0
2021-09-02 15:00:00,62.5,62.51,62.44,62.44,5180.0,62.5,62.51,62.44,62.44,5180.0
2021-09-02 15:05:00,62.45,62.49,62.43,62.48,20335.0,62.45,62.49,62.43,62.48,20335.0
2021-09-02 15:10:00,62.46,62.48,62.43,62.45,15375.0,62.46,62.48,62.43,62.45,15375.0
2021-09-02 15:15:00,62.47,62.47,62.43,62.43,15345.0,62.47,62.47,62.43,62.43,15345.0
2021-09-02 15:20:00,62.41,62.41,62.36,62.38,15165.0,62.41,62.41,62.36,62.38,15165.0
2021-09-02 15:25:00,62.39,62.48,62.37,62.46,39515.0,62.39,62.48,62.37,62.46,39515.0
2021-09-02 15:30:00,62.48,62.56,62.41,62.56,23590.0,62.48,62.56,62.41,62.56,23590.0
2021-09-02 15:35:00,62.59,62.61,62.54,62.61,30605.0,62.59,62.61,62.54,62.61,30605.0
2021-09-02 15:40:00,62.61,62.67,62.56,62.56,26175.0,62.61,62.67,62.56,62.56,26175.0
2021-09-02 15:45:00,62.57,62.66,62.57,62.6,36355.0,62.57,62.66,62.57,62.6,36355.0
2021-09-02 15:50:00,62.59,62.76,62.56,62.69,84360.0,62.59,62.76,62.56,62.69,84360.0
2021-09-02 15:55:00,62.68,62.78,62.67,62.78,133490.0,62.68,62.78,62.67,62.78,133490.0
2021-09-03 09:30:00,62.7,63.2,62.7,62.98,99250.0,62.7,63.2,62.7,62.98,99250.0
2021-09-03 09:35:00,63.13,63.24,62.99,63.03,38365.0,63.13,63.24,62.99,63.03,38365.0
2021-09-03 09:40:00,63.05,63.45,63.05,63.38,70825.0,63.05,63.45,63.05,63.38,70825.0
2021-09-03 09:45:00,63.37,63.54,63.37,63.44,43870.0,63.37,63.54,63.37,63.44,43870.0
2021-09-03 09:50:00,63.45,63.45,63.25,63.34,33260.0,63.45,63.45,63.25,63.34,33260.0
2021-09-03 09:55:00,63.39,63.6,63.39,63.53,52715.0,63.39,63.6,63.39,63.53,52715.0
2021-09-03 10:00:00,63.59,63.85,63.51,63.81,31020.0,63.59,63.85,63.51,63.81,31020.0
2021-09-03 10:05:00,63.82,63.82,63.66,63.75,14150.0,63.82,63.82,63.66,63.75,14150.0
2021-09-03 10:10:00,63.73,63.76,63.41,63.56,29790.0,63.73,63.76,63.41,63.56,29790.0
2021-09-03 10:15:00,63.62,63.71,63.49,63.56,17555.0,63.62,63.71,63.49,63.56,17555.0
2021-09-03 10:20:00,63.56,63.67,63.52,63.63,15125.0,63.56,63.67,63.52,63.63,15125.0
2021-09-03 10:25:00,63.63,63.75,63.63,63.73,25885.0,63.63,63.75,63.63,63.73,25885.0
2021-09-03 10:30:00,63.73,63.79,63.68,63.72,30045.0,63.73,63.79,63.68,63.72,30045.0
2021-09-03 10:35:00,63.67,63.71,63.5,63.52,48065.0,63.67,63.71,63.5,63.52,48065.0
2021-09-03 10:40:00,63.48,63.48,63.29,63.42,46670.0,63.48,63.48,63.29,63.42,46670.0
2021-09-03 10:45:00,63.51,63.63,63.51,63.63,13635.0,63.51,63.63,63.51,63.63,13635.0
2021-09-03 10:50:00,63.61,63.68,63.57,63.63,31645.0,63.61,63.68,63.57,63.63,31645.0
2021-09-03 10:55:00,63.64,63.74,63.64,63.7,11680.0,63.64,63.74,63.64,63.7,11680.0
2021-09-03 11:00:00,63.7,63.75,63.67,63.72,15520.0,63.7,63.75,63.67,63.72,15520.0
2021-09-03 11:05:00,63.74,63.77,63.72,63.76,18000.0,63.74,63.77,63.72,63.76,18000.0
2021-09-03 11:10:00,63.72,63.87,63.72,63.81,27000.0,63.72,63.87,63.72,63.81,27000.0
2021-09-03 11:15:00,63.85,64.0,63.85,63.96,20800.0,63.85,64.0,63.85,63.96,20800.0
2021-09-03 11:20:00,64.0,64.12,63.99,64.08,41445.0,64.0,64.12,63.99,64.08,41445.0
2021-09-03 11:25:00,64.11,64.13,63.97,63.97,27635.0,64.11,64.13,63.97,63.97,27635.0
2021-09-03 11:30:00,63.97,64.05,63.95,63.96,10910.0,63.97,64.05,63.95,63.96,10910.0
2021-09-03 11:35:00,63.98,63.98,63.93,63.95,17355.0,63.98,63.98,63.93,63.95,17355.0
2021-09-03 11:40:00,63.96,63.97,63.82,63.89,22600.0,63.96,63.97,63.82,63.89,22600.0
2021-09-03 11:45:00,63.88,63.88,63.76,63.86,11960.0,63.88,63.88,63.76,63.86,11960.0
2021-09-03 11:50:00,63.88,63.88,63.8,63.82,16665.0,63.88,63.88,63.8,63.82,16665.0
2021-09-03 11:55:00,63.82,63.85,63.71,63.72,11630.0,63.82,63.85,63.71,63.72,11630.0
2021-09-03 12:00:00,63.71,63.75,63.71,63.73,4500.0,63.71,63.75,63.71,63.73,4500.0
2021-09-03 12:05:00,63.73,63.9,63.73,63.88,17430.0,63.73,63.9,63.73,63.88,17430.0
2021-09-03 12:10:00,63.87,63.96,63.87,63.96,28685.0,63.87,63.96,63.87,63.96,28685.0
2021-09-03 12:15:00,63.96,63.96,63.89,63.91,10035.0,63.96,63.96,63.89,63.91,10035.0
2021-09-03 12:20:00,63.9,63.9,63.8,63.87,19400.0,63.9,63.9,63.8,63.87,19400.0
2021-09-03 12:25:00,63.87,63.88,63.82,63.87,4005.0,63.87,63.88,63.82,63.87,4005.0
2021-09-03 12:30:00,63.87,63.87,63.84,63.87,13130.0,63.87,63.87,63.84,63.87,13130.0
2021-09-03 12:35:00,63.86,63.88,63.77,63.78,16525.0,63.86,63.88,63.77,63.78,16525.0
2021-09-03 12:40:00,63.77,63.83,63.77,63.8,8000.0,63.77,63.83,63.77,63.8,8000.0
2021-09-03 12:45:00,63.78,63.87,63.78,63.8,26845.0,63.78,63.87,63.78,63.8,26845.0
2021-09-03 12:50:00,63.85,63.88,63.84,63.88,3000.0,63.85,63.88,63.84,63.88,3000.0
2021-09-03 12:55:00,63.92,63.92,63.85,63.86,4085.0,63.92,63.92,63.85,63.86,4085.0
2021-09-03 13:00:00,63.87,63.97,63.87,63.96,9515.0,63.87,63.97,63.87,63.96,9515.0
2021-09-03 13:05:00,63.98,63.98,63.95,63.96,7035.0,63.98,63.98,63.95,63.96,7035.0
2021-09-03 13:10:00,63.95,63.95,63.9,63.91,16725.0,63.95,63.95,63.9,63.91,16725.0
2021-09-03 13:15:00,63.9,63.98,63.9,63.98,27145.0,63.9,63.98,63.9,63.98,27145.0
2021-09-03 13:20:00,63.97,63.97,63.94,63.94,7790.0,63.97,63.97,63.94,63.94,7790.0
2021-09-03 13:25:00,63.95,64.05,63.94,64.05,15490.0,63.95,64.05,63.94,64.05,15490.0
2021-09-03 13:30:00,64.02,64.15,64.02,64.13,16190.0,64.02,64.15,64.02,64.13,16190.0
2021-09-03 13:35:00,64.13,64.15,63.99,64.06,28970.0,64.13,64.15,63.99,64.06,28970.0
2021-09-03 13:40:00,64.05,64.1,64.05,64.08,11825.0,64.05,64.1,64.05,64.08,11825.0
2021-09-03 13:45:00,64.09,64.09,64.01,64.04,11130.0,64.09,64.09,64.01,64.04,11130.0
2021-09-03 13:50:00,64.06,64.12,64.05,64.07,7165.0,64.06,64.12,64.05,64.07,7165.0
2021-09-03 13:55:00,64.1,64.14,64.1,64.11,29080.0,64.1,64.14,64.1,64.11,29080.0
2021-09-03 14:00:00,64.11,64.11,64.05,64.06,12570.0,64.11,64.11,64.05,64.06,12570.0
2021-09-03 14:05:00,64.06,64.07,64.03,64.04,8625.0,64.06,64.07,64.03,64.04,8625.0
2021-09-03 14:10:00,64.03,64.03,63.96,63.97,7425.0,64.03,64.03,63.96,63.97,7425.0
2021-09-03 14:15:00,63.95,63.99,63.93,63.99,4090.0,63.95,63.99,63.93,63.99,4090.0
2021-09-03 14:20:00,63.97,64.03,63.96,63.99,17260.0,63.97,64.03,63.96,63.99,17260.0
2021-09-03 14:25:00,64.02,64.07,64.01,64.02,4500.0,64.02,64.07,64.01,64.02,4500.0
2021-09-03 14:30:00,64.02,64.05,64.01,64.03,9315.0,64.02,64.05,64.01,64.03,9315.0
2021-09-03 14:35:00,64.02,64.1,64.02,64.04,13990.0,64.02,64.1,64.02,64.04,13990.0
2021-09-03 14:40:00,64.02,64.11,64.02,64.11,11600.0,64.02,64.11,64.02,64.11,11600.0
2021-09-03 14:45:00,64.08,64.09,64.04,64.06,7000.0,64.08,64.09,64.04,64.06,7000.0
2021-09-03 14:50:00,64.09,64.09,64.06,64.08,11470.0,64.09,64.09,64.06,64.08,11470.0
2021-09-03 14:55:00,64.11,64.12,64.09,64.11,9000.0,64.11,64.12,64.09,64.11,9000.0
2021-09-03 15:00:00,64.13,64.18,64.11,64.18,12300.0,64.13,64.18,64.11,64.18,12300.0
2021-09-03 15:05:00,64.17,64.23,64.11,64.13,26055.0,64.17,64.23,64.11,64.13,26055.0
2021-09-03 15:10:00,64.14,64.19,64.12,64.17,25950.0,64.14,64.19,64.12,64.17,25950.0
2021-09-03 15:15:00,64.2,64.21,64.15,64.15,13795.0,64.2,64.21,64.15,64.15,13795.0
2021-09-03 15:20:00,64.16,64.2,64.15,64.19,12825.0,64.16,64.2,64.15,64.19,12825.0
2021-09-03 15:25:00,64.18,64.24,64.17,64.21,30345.0,64.18,64.24,64.17,64.21,30345.0
2021-09-03 15:30:00,64.21,64.29,64.19,64.28,26830.0,64.21,64.29,64.19,64.28,26830.0
2021-09-03 15:35:00,64.27,64.28,64.24,64.25,25500.0,64.27,64.28,64.24,64.25,25500.0
2021-09-03 15:40:00,64.26,64.28,64.2,64.22,27245.0,64.26,64.28,64.2,64.22,27245.0
2021-09-03 15:45:00,64.22,64.24,64.19,64.2,36920.0,64.22,64.24,64.19,64.2,36920.0
2021-09-03 15:50:00,64.2,64.21,64.01,64.01,85765.0,64.2,64.21,64.01,64.01,85765.0
2021-09-03 15:55:00,63.99,64.13,63.97,64.07,113930.0,63.99,64.13,63.97,64.07,113930.0
2021-09-07 09:30:00,64.2,64.4,63.29,63.37,176095.0,64.2,64.4,63.29,63.37,176095.0
2021-09-07 09:35:00,63.4,63.44,62.92,63.11,53420.0,63.4,63.44,62.92,63.11,53420.0
2021-09-07 09:40:00,63.14,63.14,62.91,62.98,56770.0,63.14,63.14,62.91,62.98,56770.0
2021-09-07 09:45:00,63.04,63.04,62.65,62.84,63310.0,63.04,63.04,62.65,62.84,63310.0
2021-09-07 09:50:00,62.84,62.86,62.66,62.72,31575.0,62.84,62.86,62.66,62.72,31575.0
2021-09-07 09:55:00,62.72,62.9,62.69,62.88,30255.0,62.72,62.9,62.69,62.88,30255.0
2021-09-07 10:00:00,62.91,62.97,62.8,62.8,15080.0,62.91,62.97,62.8,62.8,15080.0
2021-09-07 10:05:00,62.8,62.81,62.68,62.73,39010.0,62.8,62.81,62.68,62.73,39010.0
2021-09-07 10:10:00,62.71,62.78,62.48,62.67,41965.0,62.71,62.78,62.48,62.67,41965.0
2021-09-07 10:15:00,62.62,62.64,62.58,62.62,7000.0,62.62,62.64,62.58,62.62,7000.0
2021-09-07 10:20:00,62.62,62.87,62.6,62.83,27260.0,62.62,62.87,62.6,62.83,27260.0
2021-09-07 10:25:00,62.9,62.91,62.77,62.82,18305.0,62.9,62.91,62.77,62.82,18305.0
2021-09-07 10:30:00,62.9,62.94,62.82,62.86,33685.0,62.9,62.94,62.82,62.86,33685.0
2021-09-07 10:35:00,62.86,63.04,62.81,62.98,23830.0,62.86,63.04,62.81,62.98,23830.0
2021-09-07 10:40:00,62.93,62.99,62.84,62.87,26790.0,62.93,62.99,62.84,62.87,26790.0
2021-09-07 10:45:00,62.89,62.93,62.83,62.9,13710.0,62.89,62.93,62.83,62.9,13710.0
2021-09-07 10:50:00,62.92,63.0,62.87,62.92,25215.0,62.92,63.0,62.87,62.92,25215.0
2021-09-07 10:55:00,62.94,62.94,62.83,62.83,21500.0,62.94,62.94,62.83,62.83,21500.0
2021-09-07 11:00:00,62.85,63.0,62.85,63.0,28595.0,62.85,63.0,62.85,63.0,28595.0
2021-09-07 11:05:00,63.0,63.0,62.92,62.92,12000.0,63.0,63.0,62.92,62.92,12000.0
2021-09-07 11:10:00,62.96,63.1,62.96,63.0,21420.0,62.96,63.1,62.96,63.0,21420.0
2021-09-07 11:15:00,62.96,63.26,62.95,63.23,27235.0,62.96,63.26,62.95,63.23,27235.0
2021-09-07 11:20:00,63.28,63.39,63.28,63.35,16015.0,63.28,63.39,63.28,63.35,16015.0
2021-09-07 11:25:00,63.35,63.36,63.15,63.15,30775.0,63.35,63.36,63.15,63.15,30775.0
2021-09-07 11:30:00,63.14,63.37,63.11,63.37,17010.0,63.14,63.37,63.11,63.37,17010.0
2021-09-07 11:35:00,63.37,63.37,63.24,63.25,8125.0,63.37,63.37,63.24,63.25,8125.0
2021-09-07 11:40:00,63.23,63.27,63.18,63.27,23720.0,63.23,63.27,63.18,63.27,23720.0
2021-09-07 11:45:00,63.26,63.33,63.24,63.33,8000.0,63.26,63.33,63.24,63.33,8000.0
2021-09-07 11:50:00,63.36,63.45,63.36,63.43,9375.0,63.36,63.45,63.36,63.43,9375.0
2021-09-07 11:55:00,63.4,63.45,63.4,63.43,8285.0,63.4,63.45,63.4,63.43,8285.0
2021-09-07 12:00:00,63.43,63.43,63.35,63.35,12010.0,63.43,63.43,63.35,63.35,12010.0
2021-09-07 12:05:00,63.35,63.36,63.33,63.34,12830.0,63.35,63.36,63.33,63.34,12830.0
2021-09-07 12:10:00,63.33,63.35,63.28,63.28,19045.0,63.33,63.35,63.28,63.28,19045.0
2021-09-07 12:15:00,63.31,63.37,63.28,63.31,32795.0,63.31,63.37,63.28,63.31,32795.0
2021-09-07 12:20:00,63.3,63.32,63.28,63.28,6000.0,63.3,63.32,63.28,63.28,6000.0
2021-09-07 12:25:00,63.29,63.38,63.26,63.3,14000.0,63.29,63.38,63.26,63.3,14000.0
2021-09-07 12:30:00,63.31,63.34,63.27,63.28,16185.0,63.31,63.34,63.27,63.28,16185.0
2021-09-07 12:35:00,63.27,63.32,63.25,63.3,12760.0,63.27,63.32,63.25,63.3,12760.0
2021-09-07 12:40:00,63.27,63.31,63.27,63.27,8440.0,63.27,63.31,63.27,63.27,8440.0
2021-09-07 12:45:00,63.27,63.27,63.19,63.24,21930.0,63.27,63.27,63.19,63.24,21930.0
2021-09-07 12:50:00,63.24,63.24,63.15,63.15,50270.0,63.24,63.24,63.15,63.15,50270.0
2021-09-07 12:55:00,63.16,63.16,63.0,63.02,25995.0,63.16,63.16,63.0,63.02,25995.0
2021-09-07 13:00:00,63.02,63.14,63.02,63.05,17550.0,63.02,63.14,63.02,63.05,17550.0
2021-09-07 13:05:00,63.06,63.16,63.06,63.14,11615.0,63.06,63.16,63.06,63.14,11615.0
2021-09-07 13:10:00,63.11,63.11,63.07,63.1,11000.0,63.11,63.11,63.07,63.1,11000.0
2021-09-07 13:15:00,63.03,63.11,63.03,63.1,10000.0,63.03,63.11,63.03,63.1,10000.0
2021-09-07 13:20:00,63.09,63.09,63.04,63.05,16460.0,63.09,63.09,63.04,63.05,16460.0
2021-09-07 13:25:00,63.02,63.09,63.02,63.07,17125.0,63.02,63.09,63.02,63.07,17125.0
2021-09-07 13:30:00,63.1,63.12,63.05,63.05,10500.0,63.1,63.12,63.05,63.05,10500.0
2021-09-07 13:35:00,63.07,63.09,63.05,63.08,7485.0,63.07,63.09,63.05,63.08,7485.0
2021-09-07 13:40:00,63.06,63.06,63.02,63.05,7830.0,63.06,63.06,63.02,63.05,7830.0
2021-09-07 13:45:00,63.06,63.06,63.01,63.04,12720.0,63.06,63.06,63.01,63.04,12720.0
2021-09-07 13:50:00,63.05,63.05,62.99,63.01,10595.0,63.05,63.05,62.99,63.01,10595.0
2021-09-07 13:55:00,63.01,63.02,62.92,62.94,10495.0,63.01,63.02,62.92,62.94,10495.0
2021-09-07 14:00:00,62.93,62.96,62.86,62.89,12000.0,62.93,62.96,62.86,62.89,12000.0
2021-09-07 14:05:00,62.9,62.9,62.76,62.84,29045.0,62.9,62.9,62.76,62.84,29045.0
2021-09-07 14:10:00,62.86,62.89,62.85,62.88,7175.0,62.86,62.89,62.85,62.88,7175.0
2021-09-07 14:15:00,62.85,62.89,62.8,62.85,13520.0,62.85,62.89,62.8,62.85,13520.0
2021-09-07 14:20:00,62.84,62.87,62.84,62.87,2625.0,62.84,62.87,62.84,62.87,2625.0
2021-09-07 14:25:00,62.91,62.92,62.88,62.92,32320.0,62.91,62.92,62.88,62.92,32320.0
2021-09-07 14:30:00,62.86,62.91,62.86,62.9,6000.0,62.86,62.91,62.86,62.9,6000.0
2021-09-07 14:35:00,62.92,62.94,62.82,62.82,16300.0,62.92,62.94,62.82,62.82,16300.0
2021-09-07 14:40:00,62.83,62.93,62.83,62.88,12600.0,62.83,62.93,62.83,62.88,12600.0
2021-09-07 14:45:00,62.87,62.93,62.87,62.9,6115.0,62.87,62.93,62.87,62.9,6115.0
2021-09-07 14:50:00,62.9,62.9,62.84,62.88,11255.0,62.9,62.9,62.84,62.88,11255.0
2021-09-07 14:55:00,62.86,62.91,62.83,62.84,11900.0,62.86,62.91,62.83,62.84,11900.0
2021-09-07 15:00:00,62.84,62.87,62.81,62.84,17050.0,62.84,62.87,62.81,62.84,17050.0
2021-09-07 15:05:00,62.81,62.85,62.8,62.83,13025.0,62.81,62.85,62.8,62.83,13025.0
2021-09-07 15:10:00,62.85,62.9,62.85,62.9,17595.0,62.85,62.9,62.85,62.9,17595.0
2021-09-07 15:15:00,62.89,62.89,62.82,62.86,13680.0,62.89,62.89,62.82,62.86,13680.0
2021-09-07 15:20:00,62.86,62.86,62.81,62.81,18650.0,62.86,62.86,62.81,62.81,18650.0
2021-09-07 15:25:00,62.81,62.84,62.76,62.76,22635.0,62.81,62.84,62.76,62.76,22635.0
2021-09-07 15:30:00,62.76,62.78,62.7,62.72,22350.0,62.76,62.78,62.7,62.72,22350.0
2021-09-07 15:35:00,62.73,62.81,62.71,62.79,30765.0,62.73,62.81,62.71,62.79,30765.0
2021-09-07 15:40:00,62.79,62.92,62.79,62.89,77405.0,62.79,62.92,62.79,62.89,77405.0
2021-09-07 15:45:00,62.87,62.94,62.87,62.9,40600.0,62.87,62.94,62.87,62.9,40600.0
2021-09-07 15:50:00,62.85,62.92,62.85,62.9,70350.0,62.85,62.92,62.85,62.9,70350.0
2021-09-07 15:55:00,62.91,62.92,62.78,62.78,197755.0,62.91,62.92,62.78,62.78,197755.0
2021-09-08 09:30:00,62.61,62.7,62.27,62.27,82395.0,62.61,62.7,62.27,62.27,82395.0
2021-09-08 09:35:00,62.27,62.45,62.11,62.45,41370.0,62.27,62.45,62.11,62.45,41370.0
2021-09-08 09:40:00,62.42,62.45,62.29,62.45,31950.0,62.42,62.45,62.29,62.45,31950.0
2021-09-08 09:45:00,62.43,62.63,62.39,62.47,22310.0,62.43,62.63,62.39,62.47,22310.0
2021-09-08 09:50:00,62.46,62.77,62.45,62.77,58935.0,62.46,62.77,62.45,62.77,58935.0
2021-09-08 09:55:00,62.76,62.94,62.7,62.9,23400.0,62.76,62.94,62.7,62.9,23400.0
2021-09-08 10:00:00,62.9,62.9,62.72,62.73,38450.0,62.9,62.9,62.72,62.73,38450.0
2021-09-08 10:05:00,62.73,62.94,62.73,62.87,47020.0,62.73,62.94,62.73,62.87,47020.0
2021-09-08 10:10:00,62.81,63.06,62.78,63.03,30240.0,62.81,63.06,62.78,63.03,30240.0
2021-09-08 10:15:00,63.04,63.15,62.98,62.98,11100.0,63.04,63.15,62.98,62.98,11100.0
2021-09-08 10:20:00,62.96,63.0,62.85,62.9,22680.0,62.96,63.0,62.85,62.9,22680.0
2021-09-08 10:25:00,62.94,62.99,62.85,62.85,12780.0,62.94,62.99,62.85,62.85,12780.0
2021-09-08 10:30:00,62.83,62.92,62.68,62.68,27565.0,62.83,62.92,62.68,62.68,27565.0
2021-09-08 10:35:00,62.66,62.77,62.59,62.71,16160.0,62.66,62.77,62.59,62.71,16160.0
2021-09-08 10:40:00,62.72,62.72,62.58,62.58,19650.0,62.72,62.72,62.58,62.58,19650.0
2021-09-08 10:45:00,62.47,62.6,62.4,62.53,16125.0,62.47,62.6,62.4,62.53,16125.0
2021-09-08 10:50:00,62.5,62.5,62.28,62.31,17070.0,62.5,62.5,62.28,62.31,17070.0
2021-09-08 10:55:00,62.28,62.37,62.24,62.28,38030.0,62.28,62.37,62.24,62.28,38030.0
2021-09-08 11:00:00,62.3,62.46,62.3,62.4,22725.0,62.3,62.46,62.3,62.4,22725.0
2021-09-08 11:05:00,62.33,62.4,62.31,62.35,16740.0,62.33,62.4,62.31,62.35,16740.0
2021-09-08 11:10:00,62.37,62.37,62.26,62.29,7580.0,62.37,62.37,62.26,62.29,7580.0
2021-09-08 11:15:00,62.28,62.31,62.24,62.28,25000.0,62.28,62.31,62.24,62.28,25000.0
2021-09-08 11:20:00,62.28,62.62,62.28,62.53,33850.0,62.28,62.62,62.28,62.53,33850.0
2021-09-08 11:25:00,62.54,62.59,62.52,62.58,9000.0,62.54,62.59,62.52,62.58,9000.0
2021-09-08 11:30:00,62.57,62.62,62.53,62.62,15230.0,62.57,62.62,62.53,62.62,15230.0
2021-09-08 11:35:00,62.65,62.7,62.57,62.63,22865.0,62.65,62.7,62.57,62.63,22865.0
2021-09-08 11:40:00,62.63,62.65,62.48,62.53,23615.0,62.63,62.65,62.48,62.53,23615.0
2021-09-08 11:45:00,62.55,62.57,62.35,62.35,18520.0,62.55,62.57,62.35,62.35,18520.0
2021-09-08 11:50:00,62.35,62.35,62.23,62.29,52325.0,62.35,62.35,62.23,62.29,52325.0
2021-09-08 11:55:00,62.31,62.4,62.31,62.4,8500.0,62.31,62.4,62.31,62.4,8500.0
2021-09-08 12:00:00,62.36,62.58,62.33,62.57,14290.0,62.36,62.58,62.33,62.57,14290.0
2021-09-08 12:05:00,62.59,62.77,62.59,62.74,20295.0,62.59,62.77,62.59,62.74,20295.0
2021-09-08 12:10:00,62.72,62.88,62.72,62.87,10175.0,62.72,62.88,62.72,62.87,10175.0
2021-09-08 12:15:00,62.84,62.98,62.84,62.97,10705.0,62.84,62.98,62.84,62.97,10705.0
2021-09-08 12:20:00,62.95,63.04,62.94,63.04,16140.0,62.95,63.04,62.94,63.04,16140.0
2021-09-08 12:25:00,63.06,63.15,62.99,63.02,17620.0,63.06,63.15,62.99,63.02,17620.0
2021-09-08 12:30:00,62.99,63.04,62.97,63.04,27195.0,62.99,63.04,62.97,63.04,27195.0
2021-09-08 12:35:00,63.06,63.08,62.97,62.98,14500.0,63.06,63.08,62.97,62.98,14500.0
2021-09-08 12:40:00,63.0,63.1,63.0,63.09,22265.0,63.0,63.1,63.0,63.09,22265.0
2021-09-08 12:45:00,63.08,63.08,63.03,63.08,6415.0,63.08,63.08,63.03,63.08,6415.0
2021-09-08 12:50:00,63.03,63.05,62.98,62.98,12995.0,63.03,63.05,62.98,62.98,12995.0
2021-09-08 12:55:00,62.99,63.04,62.99,63.03,12500.0,62.99,63.04,62.99,63.03,12500.0
2021-09-08 13:00:00,63.03,63.08,63.03,63.04,14605.0,63.03,63.08,63.03,63.04,14605.0
2021-09-08 13:05:00,63.03,63.1,63.03,63.1,7000.0,63.03,63.1,63.03,63.1,7000.0
2021-09-08 13:10:00,63.04,63.07,63.03,63.03,12000.0,63.04,63.07,63.03,63.03,12000.0
2021-09-08 13:15:00,63.04,63.08,63.03,63.08,14870.0,63.04,63.08,63.03,63.08,14870.0
2021-09-08 13:20:00,63.09,63.09,62.98,62.98,16985.0,63.09,63.09,62.98,62.98,16985.0
2021-09-08 13:25:00,62.96,62.96,62.93,62.94,8500.0,62.96,62.96,62.93,62.94,8500.0
2021-09-08 13:30:00,62.93,63.0,62.93,62.97,14790.0,62.93,63.0,62.93,62.97,14790.0
2021-09-08 13:35:00,62.97,62.97,62.96,62.97,1645.0,62.97,62.97,62.96,62.97,1645.0
2021-09-08 13:40:00,62.97,63.07,62.97,63.07,9775.0,62.97,63.07,62.97,63.07,9775.0
2021-09-08 13:45:00,63.05,63.07,63.02,63.02,3620.0,63.05,63.07,63.02,63.02,3620.0
2021-09-08 13:50:00,63.03,63.03,62.99,63.01,7545.0,63.03,63.03,62.99,63.01,7545.0
2021-09-08 13:55:00,62.99,62.99,62.89,62.95,16115.0,62.99,62.99,62.89,62.95,16115.0
2021-09-08 14:00:00,62.97,63.08,62.97,63.07,19000.0,62.97,63.08,62.97,63.07,19000.0
2021-09-08 14:05:00,63.07,63.07,63.02,63.05,6000.0,63.07,63.07,63.02,63.05,6000.0
2021-09-08 14:10:00,63.08,63.08,63.04,63.06,7630.0,63.08,63.08,63.04,63.06,7630.0
2021-09-08 14:15:00,63.03,63.06,62.91,62.91,20780.0,63.03,63.06,62.91,62.91,20780.0
2021-09-08 14:20:00,62.96,62.96,62.89,62.89,7705.0,62.96,62.96,62.89,62.89,7705.0
2021-09-08 14:25:00,62.93,62.93,62.88,62.9,6450.0,62.93,62.93,62.88,62.9,6450.0
2021-09-08 14:30:00,62.89,62.89,62.81,62.84,23500.0,62.89,62.89,62.81,62.84,23500.0
2021-09-08 14:35:00,62.83,62.83,62.7,62.76,31985.0,62.83,62.83,62.7,62.76,31985.0
2021-09-08 14:40:00,62.76,62.81,62.7,62.81,13785.0,62.76,62.81,62.7,62.81,13785.0
2021-09-08 14:45:00,62.78,62.79,62.73,62.79,2115.0,62.78,62.79,62.73,62.79,2115.0
2021-09-08 14:50:00,62.77,62.77,62.7,62.7,14320.0,62.77,62.77,62.7,62.7,14320.0
2021-09-08 14:55:00,62.69,62.71,62.64,62.68,24185.0,62.69,62.71,62.64,62.68,24185.0
2021-09-08 15:00:00,62.66,62.66,62.63,62.63,7000.0,62.66,62.66,62.63,62.63,7000.0
2021-09-08 15:05:00,62.64,62.64,62.57,62.57,26460.0,62.64,62.64,62.57,62.57,26460.0
2021-09-08 15:10:00,62.57,62.57,62.2,62.31,126725.0,62.57,62.57,62.2,62.31,126725.0
2021-09-08 15:15:00,62.28,62.41,62.14,62.4,120040.0,62.28,62.41,62.14,62.4,120040.0
2021-09-08 15:20:00,62.35,62.37,61.61,61.88,407260.0,62.35,62.37,61.61,61.88,407260.0
2021-09-08 15:25:00,61.86,61.98,61.63,61.92,244265.0,61.86,61.98,61.63,61.92,244265.0
2021-09-08 15:30:00,61.97,62.16,61.93,61.94,167850.0,61.97,62.16,61.93,61.94,167850.0
2021-09-08 15:35:00,61.97,62.08,61.94,61.95,119555.0,61.97,62.08,61.94,61.95,119555.0
2021-09-08 15:40:00,61.98,62.0,61.89,61.92,92005.0,61.98,62.0,61.89,61.92,92005.0
2021-09-08 15:45:00,61.98,62.03,61.89,61.9,79755.0,61.98,62.03,61.89,61.9,79755.0
2021-09-08 15:50:00,61.91,61.97,61.73,61.76,219630.0,61.91,61.97,61.73,61.76,219630.0
2021-09-08 15:55:00,61.76,61.84,61.71,61.82,290565.0,61.76,61.84,61.71,61.82,290565.0
2021-09-09 09:30:00,61.85,62.03,61.82,61.96,127035.0,61.85,62.03,61.82,61.96,127035.0
2021-09-09 09:35:00,62.01,62.09,61.88,61.88,79180.0,62.01,62.09,61.88,61.88,79180.0
2021-09-09 09:40:00,61.98,62.12,61.86,62.08,35975.0,61.98,62.12,61.86,62.08,35975.0
2021-09-09 09:45:00,62.14,62.14,61.97,62.1,35185.0,62.14,62.14,61.97,62.1,35185.0
2021-09-09 09:50:00,62.11,62.13,61.92,62.02,38245.0,62.11,62.13,61.92,62.02,38245.0
2021-09-09 09:55:00,61.99,62.07,61.91,62.03,22565.0,61.99,62.07,61.91,62.03,22565.0
2021-09-09 10:00:00,62.02,62.25,62.0,62.25,38610.0,62.02,62.25,62.0,62.25,38610.0
2021-09-09 10:05:00,62.33,62.44,62.27,62.37,35485.0,62.33,62.44,62.27,62.37,35485.0
2021-09-09 10:10:00,62.36,62.48,62.32,62.46,24855.0,62.36,62.48,62.32,62.46,24855.0
2021-09-09 10:15:00,62.5,62.5,62.27,62.27,88500.0,62.5,62.5,62.27,62.27,88500.0
2021-09-09 10:20:00,62.33,62.51,62.25,62.3,53830.0,62.33,62.51,62.25,62.3,53830.0
2021-09-09 10:25:00,62.31,62.41,62.27,62.4,17545.0,62.31,62.41,62.27,62.4,17545.0
2021-09-09 10:30:00,62.45,62.47,62.37,62.4,41580.0,62.45,62.47,62.37,62.4,41580.0
2021-09-09 10:35:00,62.39,62.46,62.32,62.45,24450.0,62.39,62.46,62.32,62.45,24450.0
2021-09-09 10:40:00,62.43,62.57,62.37,62.48,38075.0,62.43,62.57,62.37,62.48,38075.0
2021-09-09 10:45:00,62.56,62.58,62.51,62.55,14670.0,62.56,62.58,62.51,62.55,14670.0
2021-09-09 10:50:00,62.53,62.65,62.53,62.6,37960.0,62.53,62.65,62.53,62.6,37960.0
2021-09-09 10:55:00,62.61,62.65,62.58,62.59,18945.0,62.61,62.65,62.58,62.59,18945.0
2021-09-09 11:00:00,62.55,62.61,62.48,62.48,23685.0,62.55,62.61,62.48,62.48,23685.0
2021-09-09 11:05:00,62.45,62.5,62.35,62.38,23225.0,62.45,62.5,62.35,62.38,23225.0
2021-09-09 11:10:00,62.37,62.4,62.36,62.38,20975.0,62.37,62.4,62.36,62.38,20975.0
2021-09-09 11:15:00,62.37,62.37,62.26,62.26,37535.0,62.37,62.37,62.26,62.26,37535.0
2021-09-09 11:20:00,62.26,62.3,62.16,62.27,19190.0,62.26,62.3,62.16,62.27,19190.0
2021-09-09 11:25:00,62.28,62.3,62.2,62.21,19825.0,62.28,62.3,62.2,62.21,19825.0
2021-09-09 11:30:00,62.24,62.28,62.24,62.27,13000.0,62.24,62.28,62.24,62.27,13000.0
2021-09-09 11:35:00,62.32,62.37,62.26,62.28,45495.0,62.32,62.37,62.26,62.28,45495.0
2021-09-09 11:40:00,62.32,62.32,62.27,62.27,28710.0,62.32,62.32,62.27,62.27,28710.0
2021-09-09 11:45:00,62.27,62.3,62.23,62.29,19860.0,62.27,62.3,62.23,62.29,19860.0
2021-09-09 11:50:00,62.31,62.31,62.24,62.24,17000.0,62.31,62.31,62.24,62.24,17000.0
2021-09-09 11:55:00,62.24,62.29,62.24,62.25,19225.0,62.24,62.29,62.24,62.25,19225.0
2021-09-09 12:00:00,62.26,62.29,62.2,62.2,24000.0,62.26,62.29,62.2,62.2,24000.0
2021-09-09 12:05:00,62.16,62.24,62.16,62.22,8125.0,62.16,62.24,62.16,62.22,8125.0
2021-09-09 12:10:00,62.25,62.26,62.19,62.23,20000.0,62.25,62.26,62.19,62.23,20000.0
2021-09-09 12:15:00,62.21,62.24,62.16,62.23,14500.0,62.21,62.24,62.16,62.23,14500.0
2021-09-09 12:20:00,62.26,62.27,62.2,62.2,16500.0,62.26,62.27,62.2,62.2,16500.0
2021-09-09 12:25:00,62.22,62.24,62.19,62.22,13225.0,62.22,62.24,62.19,62.22,13225.0
2021-09-09 12:30:00,62.22,62.24,62.2,62.22,16110.0,62.22,62.24,62.2,62.22,16110.0
2021-09-09 12:35:00,62.23,62.29,62.21,62.26,13020.0,62.23,62.29,62.21,62.26,13020.0
2021-09-09 12:40:00,62.26,62.27,62.23,62.26,26240.0,62.26,62.27,62.23,62.26,26240.0
2021-09-09 12:45:00,62.26,62.26,62.2,62.2,12500.0,62.26,62.26,62.2,62.2,12500.0
2021-09-09 12:50:00,62.21,62.27,62.21,62.23,11000.0,62.21,62.27,62.21,62.23,11000.0
2021-09-09 12:55:00,62.24,62.26,62.17,62.18,23495.0,62.24,62.26,62.17,62.18,23495.0
2021-09-09 13:00:00,62.18,62.25,62.18,62.22,6500.0,62.18,62.25,62.18,62.22,6500.0
2021-09-09 13:05:00,62.24,62.24,62.2,62.2,9000.0,62.24,62.24,62.2,62.2,9000.0
2021-09-09 13:10:00,62.2,62.26,62.16,62.25,16500.0,62.2,62.26,62.16,62.25,16500.0
2021-09-09 13:15:00,62.27,62.28,62.23,62.23,15130.0,62.27,62.28,62.23,62.23,15130.0
2021-09-09 13:20:00,62.22,62.22,61.98,62.01,22500.0,62.22,62.22,61.98,62.01,22500.0
2021-09-09 13:25:00,62.0,62.05,61.95,62.05,14250.0,62.0,62.05,61.95,62.05,14250.0
2021-09-09 13:30:00,62.02,62.02,61.92,61.98,15170.0,62.02,62.02,61.92,61.98,15170.0
2021-09-09 13:35:00,61.97,62.04,61.91,61.97,32420.0,61.97,62.04,61.91,61.97,32420.0
2021-09-09 13:40:00,61.95,62.04,61.95,62.02,21740.0,61.95,62.04,61.95,62.02,21740.0
2021-09-09 13:45:00,61.97,61.98,61.93,61.97,16000.0,61.97,61.98,61.93,61.97,16000.0
2021-09-09 13:50:00,61.97,61.98,61.91,61.96,16935.0,61.97,61.98,61.91,61.96,16935.0
2021-09-09 13:55:00,62.0,62.07,61.97,62.04,11525.0,62.0,62.07,61.97,62.04,11525.0
2021-09-09 14:00:00,62.04,62.08,61.99,61.99,16000.0,62.04,62.08,61.99,61.99,16000.0
2021-09-09 14:05:00,62.08,62.16,62.05,62.15,11000.0,62.08,62.16,62.05,62.15,11000.0
2021-09-09 14:10:00,62.1,62.14,62.1,62.11,14995.0,62.1,62.14,62.1,62.11,14995.0
2021-09-09 14:15:00,62.12,62.15,62.07,62.12,10670.0,62.12,62.15,62.07,62.12,10670.0
2021-09-09 14:20:00,62.11,62.17,62.11,62.14,10500.0,62.11,62.17,62.11,62.14,10500.0
2021-09-09 14:25:00,62.19,62.2,62.13,62.16,16000.0,62.19,62.2,62.13,62.16,16000.0
2021-09-09 14:30:00,62.15,62.16,62.07,62.12,26115.0,62.15,62.16,62.07,62.12,26115.0
2021-09-09 14:35:00,62.15,62.17,62.1,62.11,14500.0,62.15,62.17,62.1,62.11,14500.0
2021-09-09 14:40:00,62.1,62.1,61.96,62.01,35890.0,62.1,62.1,61.96,62.01,35890.0
2021-09-09 14:45:00,62.02,62.13,62.02,62.1,66840.0,62.02,62.13,62.02,62.1,66840.0
2021-09-09 14:50:00,62.11,62.18,62.1,62.14,20105.0,62.11,62.18,62.1,62.14,20105.0
2021-09-09 14:55:00,62.18,62.33,62.18,62.27,35965.0,62.18,62.33,62.18,62.27,35965.0
2021-09-09 15:00:00,62.27,62.36,62.27,62.3,26080.0,62.27,62.36,62.27,62.3,26080.0
2021-09-09 15:05:00,62.3,62.39,62.3,62.34,34425.0,62.3,62.39,62.3,62.34,34425.0
2021-09-09 15:10:00,62.35,62.4,62.3,62.35,37000.0,62.35,62.4,62.3,62.35,37000.0
2021-09-09 15:15:00,62.33,62.33,62.23,62.23,34965.0,62.33,62.33,62.23,62.23,34965.0
2021-09-09 15:20:00,62.25,62.25,62.2,62.24,19000.0,62.25,62.25,62.2,62.24,19000.0
2021-09-09 15:25:00,62.23,62.27,62.16,62.16,44495.0,62.23,62.27,62.16,62.16,44495.0
2021-09-09 15:30:00,62.13,62.22,62.11,62.19,30015.0,62.13,62.22,62.11,62.19,30015.0
2021-09-09 15:35:00,62.18,62.21,62.13,62.21,32030.0,62.18,62.21,62.13,62.21,32030.0
2021-09-09 15:40:00,62.21,62.23,62.16,62.2,30385.0,62.21,62.23,62.16,62.2,30385.0
2021-09-09 15:45:00,62.2,62.2,62.09,62.09,40055.0,62.2,62.2,62.09,62.09,40055.0
2021-09-09 15:50:00,62.1,62.27,62.07,62.25,134410.0,62.1,62.27,62.07,62.25,134410.0
2021-09-09 15:55:00,62.24,62.27,62.11,62.15,164965.0,62.24,62.27,62.11,62.15,164965.0
2021-09-10 09:30:00,62.65,62.96,62.65,62.65,67100.0,62.65,62.96,62.65,62.65,67100.0
2021-09-10 09:35:00,62.51,62.51,62.35,62.47,7000.0,62.51,62.51,62.35,62.47,7000.0
2021-09-10 09:40:00,62.54,62.54,62.4,62.45,22160.0,62.54,62.54,62.4,62.45,22160.0
2021-09-10 09:45:00,62.48,62.59,62.4,62.47,74935.0,62.48,62.59,62.4,62.47,74935.0
2021-09-10 09:50:00,62.42,62.5,62.31,62.31,25390.0,62.42,62.5,62.31,62.31,25390.0
2021-09-10 09:55:00,62.27,62.46,62.24,62.36,129610.0,62.27,62.46,62.24,62.36,129610.0
2021-09-10 10:00:00,62.36,62.42,62.3,62.3,21490.0,62.36,62.42,62.3,62.3,21490.0
2021-09-10 10:05:00,62.3,62.3,61.96,62.0,24045.0,62.3,62.3,61.96,62.0,24045.0
2021-09-10 10:10:00,61.98,62.06,61.95,62.05,36790.0,61.98,62.06,61.95,62.05,36790.0
2021-09-10 10:15:00,62.02,62.07,61.9,62.03,58860.0,62.02,62.07,61.9,62.03,58860.0
2021-09-10 10:20:00,62.03,62.06,61.96,62.05,34370.0,62.03,62.06,61.96,62.05,34370.0
2021-09-10 10:25:00,62.05,62.06,61.95,61.95,14220.0,62.05,62.06,61.95,61.95,14220.0
2021-09-10 10:30:00,61.93,61.93,61.72,61.89,39025.0,61.93,61.93,61.72,61.89,39025.0
2021-09-10 10:35:00,61.87,62.01,61.86,61.95,13530.0,61.87,62.01,61.86,61.95,13530.0
2021-09-10 10:40:00,61.94,61.95,61.86,61.88,8550.0,61.94,61.95,61.86,61.88,8550.0
2021-09-10 10:45:00,61.83,61.9,61.81,61.83,22625.0,61.83,61.9,61.81,61.83,22625.0
2021-09-10 10:50:00,61.84,62.02,61.84,61.97,15640.0,61.84,62.02,61.84,61.97,15640.0
2021-09-10 10:55:00,61.88,62.07,61.8,62.04,18410.0,61.88,62.07,61.8,62.04,18410.0
2021-09-10 11:00:00,62.07,62.07,61.93,61.94,18425.0,62.07,62.07,61.93,61.94,18425.0
2021-09-10 11:05:00,61.94,61.96,61.85,61.88,13000.0,61.94,61.96,61.85,61.88,13000.0
2021-09-10 11:10:00,61.91,61.96,61.88,61.93,23150.0,61.91,61.96,61.88,61.93,23150.0
2021-09-10 11:15:00,61.92,62.01,61.92,61.96,8055.0,61.92,62.01,61.92,61.96,8055.0
2021-09-10 11:20:00,62.0,62.08,61.99,62.03,13285.0,62.0,62.08,61.99,62.03,13285.0
2021-09-10 11:25:00,62.05,62.09,61.97,61.98,14645.0,62.05,62.09,61.97,61.98,14645.0
2021-09-10 11:30:00,61.97,62.07,61.95,62.02,11000.0,61.97,62.07,61.95,62.02,11000.0
2021-09-10 11:35:00,62.04,62.04,62.01,62.03,6500.0,62.04,62.04,62.01,62.03,6500.0
2021-09-10 11:40:00,62.04,62.2,62.03,62.2,21230.0,62.04,62.2,62.03,62.2,21230.0
2021-09-10 11:45:00,62.22,62.27,62.17,62.2,25065.0,62.22,62.27,62.17,62.2,25065.0
2021-09-10 11:50:00,62.25,62.26,62.15,62.25,15150.0,62.25,62.26,62.15,62.25,15150.0
2021-09-10 11:55:00,62.2,62.27,62.17,62.27,19330.0,62.2,62.27,62.17,62.27,19330.0
2021-09-10 12:00:00,62.28,62.29,62.25,62.25,16375.0,62.28,62.29,62.25,62.25,16375.0
2021-09-10 12:05:00,62.26,62.45,62.24,62.44,22460.0,62.26,62.45,62.24,62.44,22460.0
2021-09-10 12:10:00,62.44,62.45,62.4,62.45,15525.0,62.44,62.45,62.4,62.45,15525.0
2021-09-10 12:15:00,62.44,62.44,62.35,62.35,12500.0,62.44,62.44,62.35,62.35,12500.0
2021-09-10 12:20:00,62.37,62.52,62.36,62.51,72165.0,62.37,62.52,62.36,62.51,72165.0
2021-09-10 12:25:00,62.52,62.6,62.5,62.51,21360.0,62.52,62.6,62.5,62.51,21360.0
2021-09-10 12:30:00,62.51,62.61,62.51,62.57,22995.0,62.51,62.61,62.51,62.57,22995.0
2021-09-10 12:35:00,62.6,62.75,62.6,62.71,13800.0,62.6,62.75,62.6,62.71,13800.0
2021-09-10 12:40:00,62.73,62.74,62.63,62.72,33385.0,62.73,62.74,62.63,62.72,33385.0
2021-09-10 12:45:00,62.72,62.78,62.7,62.73,19325.0,62.72,62.78,62.7,62.73,19325.0
2021-09-10 12:50:00,62.72,62.73,62.63,62.64,14445.0,62.72,62.73,62.63,62.64,14445.0
2021-09-10 12:55:00,62.6,62.66,62.53,62.56,14735.0,62.6,62.66,62.53,62.56,14735.0
2021-09-10 13:00:00,62.57,62.57,62.48,62.49,13180.0,62.57,62.57,62.48,62.49,13180.0
2021-09-10 13:05:00,62.49,62.52,62.49,62.52,10805.0,62.49,62.52,62.49,62.52,10805.0
2021-09-10 13:10:00,62.5,62.58,62.49,62.54,11780.0,62.5,62.58,62.49,62.54,11780.0
2021-09-10 13:15:00,62.54,62.58,62.51,62.58,3500.0,62.54,62.58,62.51,62.58,3500.0
2021-09-10 13:20:00,62.61,62.62,62.52,62.56,15640.0,62.61,62.62,62.52,62.56,15640.0
2021-09-10 13:25:00,62.54,62.57,62.48,62.48,15950.0,62.54,62.57,62.48,62.48,15950.0
2021-09-10 13:30:00,62.49,62.56,62.46,62.56,16040.0,62.49,62.56,62.46,62.56,16040.0
2021-09-10 13:35:00,62.56,62.57,62.5,62.55,14375.0,62.56,62.57,62.5,62.55,14375.0
2021-09-10 13:40:00,62.59,62.59,62.49,62.49,9390.0,62.59,62.59,62.49,62.49,9390.0
2021-09-10 13:45:00,62.5,62.53,62.49,62.52,11290.0,62.5,62.53,62.49,62.52,11290.0
2021-09-10 13:50:00,62.55,62.56,62.52,62.52,3500.0,62.55,62.56,62.52,62.52,3500.0
2021-09-10 13:55:00,62.52,62.59,62.48,62.59,17330.0,62.52,62.59,62.48,62.59,17330.0
2021-09-10 14:00:00,62.61,62.61,62.56,62.6,7945.0,62.61,62.61,62.56,62.6,7945.0
2021-09-10 14:05:00,62.61,62.63,62.57,62.58,8710.0,62.61,62.63,62.57,62.58,8710.0
2021-09-10 14:10:00,62.62,62.63,62.55,62.61,10600.0,62.62,62.63,62.55,62.61,10600.0
2021-09-10 14:15:00,62.63,62.66,62.6,62.62,8555.0,62.63,62.66,62.6,62.62,8555.0
2021-09-10 14:20:00,62.59,62.64,62.58,62.62,9100.0,62.59,62.64,62.58,62.62,9100.0
2021-09-10 14:25:00,62.6,62.64,62.56,62.56,9635.0,62.6,62.64,62.56,62.56,9635.0
2021-09-10 14:30:00,62.54,62.54,62.47,62.47,5010.0,62.54,62.54,62.47,62.47,5010.0
2021-09-10 14:35:00,62.48,62.54,62.48,62.52,10895.0,62.48,62.54,62.48,62.52,10895.0
2021-09-10 14:40:00,62.53,62.58,62.53,62.57,16960.0,62.53,62.58,62.53,62.57,16960.0
2021-09-10 14:45:00,62.55,62.55,62.52,62.55,13625.0,62.55,62.55,62.52,62.55,13625.0
2021-09-10 14:50:00,62.53,62.56,62.53,62.53,13700.0,62.53,62.56,62.53,62.53,13700.0
2021-09-10 14:55:00,62.51,62.54,62.49,62.54,6155.0,62.51,62.54,62.49,62.54,6155.0
2021-09-10 15:00:00,62.54,62.54,62.46,62.47,14245.0,62.54,62.54,62.46,62.47,14245.0
2021-09-10 15:05:00,62.5,62.52,62.43,62.48,13270.0,62.5,62.52,62.43,62.48,13270.0
2021-09-10 15:10:00,62.48,62.51,62.4,62.43,16590.0,62.48,62.51,62.4,62.43,16590.0
2021-09-10 15:15:00,62.43,62.46,62.35,62.35,15950.0,62.43,62.46,62.35,62.35,15950.0
2021-09-10 15:20:00,62.36,62.36,62.29,62.34,18800.0,62.36,62.36,62.29,62.34,18800.0
2021-09-10 15:25:00,62.34,62.34,62.26,62.27,5080.0,62.34,62.34,62.26,62.27,5080.0
2021-09-10 15:30:00,62.29,62.31,62.24,62.27,12985.0,62.29,62.31,62.24,62.27,12985.0
2021-09-10 15:35:00,62.26,62.28,62.21,62.21,19255.0,62.26,62.28,62.21,62.21,19255.0
2021-09-10 15:40:00,62.22,62.24,62.15,62.24,24810.0,62.22,62.24,62.15,62.24,24810.0
2021-09-10 15:45:00,62.22,62.22,62.13,62.15,29310.0,62.22,62.22,62.13,62.15,29310.0
2021-09-10 15:50:00,62.14,62.19,62.12,62.14,51280.0,62.14,62.19,62.12,62.14,51280.0
2021-09-10 15:55:00,62.11,62.13,62.01,62.13,152495.0,62.11,62.13,62.01,62.13,152495.0
2021-09-13 09:30:00,62.35,62.35,61.56,61.59,173110.0,62.35,62.35,61.56,61.59,173110.0
2021-09-13 09:35:00,61.57,61.6,61.04,61.05,79485.0,61.57,61.6,61.04,61.05,79485.0
2021-09-13 09:40:00,61.07,61.19,60.65,60.65,80235.0,61.07,61.19,60.65,60.65,80235.0
2021-09-13 09:45:00,60.66,60.68,60.26,60.49,149960.0,60.66,60.68,60.26,60.49,149960.0
2021-09-13 09:50:00,60.54,60.61,60.27,60.43,55090.0,60.54,60.61,60.27,60.43,55090.0
2021-09-13 09:55:00,60.43,60.46,60.13,60.32,112605.0,60.43,60.46,60.13,60.32,112605.0
2021-09-13 10:00:00,60.29,60.43,59.93,60.05,89960.0,60.29,60.43,59.93,60.05,89960.0
2021-09-13 10:05:00,60.0,60.14,59.94,60.09,60825.0,60.0,60.14,59.94,60.09,60825.0
2021-09-13 10:10:00,60.03,60.04,59.77,59.84,108585.0,60.03,60.04,59.77,59.84,108585.0
2021-09-13 10:15:00,59.82,59.84,59.4,59.77,206230.0,59.82,59.84,59.4,59.77,206230.0
2021-09-13 10:20:00,59.79,59.79,59.52,59.53,57490.0,59.79,59.79,59.52,59.53,57490.0
2021-09-13 10:25:00,59.54,59.73,59.5,59.7,68300.0,59.54,59.73,59.5,59.7,68300.0
2021-09-13 10:30:00,59.7,59.8,59.64,59.73,41360.0,59.7,59.8,59.64,59.73,41360.0
2021-09-13 10:35:00,59.75,59.87,59.6,59.79,40805.0,59.75,59.87,59.6,59.79,40805.0
2021-09-13 10:40:00,59.82,59.91,59.77,59.8,64490.0,59.82,59.91,59.77,59.8,64490.0
2021-09-13 10:45:00,59.84,60.06,59.84,60.04,89855.0,59.84,60.06,59.84,60.04,89855.0
2021-09-13 10:50:00,60.04,60.06,59.92,59.95,32195.0,60.04,60.06,59.92,59.95,32195.0
2021-09-13 10:55:00,59.95,60.11,59.88,60.01,53840.0,59.95,60.11,59.88,60.01,53840.0
2021-09-13 11:00:00,60.01,60.03,59.83,59.94,48345.0,60.01,60.03,59.83,59.94,48345.0
2021-09-13 11:05:00,59.94,60.01,59.83,59.83,53720.0,59.94,60.01,59.83,59.83,53720.0
2021-09-13 11:10:00,59.83,59.83,59.49,59.5,66550.0,59.83,59.83,59.49,59.5,66550.0
2021-09-13 11:15:00,59.49,59.51,59.36,59.46,58010.0,59.49,59.51,59.36,59.46,58010.0
2021-09-13 11:20:00,59.46,59.55,59.42,59.53,52000.0,59.46,59.55,59.42,59.53,52000.0
2021-09-13 11:25:00,59.53,59.57,59.48,59.53,38065.0,59.53,59.57,59.48,59.53,38065.0
2021-09-13 11:30:00,59.55,59.56,59.48,59.51,31820.0,59.55,59.56,59.48,59.51,31820.0
2021-09-13 11:35:00,59.5,59.5,59.11,59.15,84335.0,59.5,59.5,59.11,59.15,84335.0
2021-09-13 11:40:00,59.14,59.18,59.06,59.08,35020.0,59.14,59.18,59.06,59.08,35020.0
2021-09-13 11:45:00,59.09,59.21,59.05,59.13,78790.0,59.09,59.21,59.05,59.13,78790.0
2021-09-13 11:50:00,59.13,59.22,59.12,59.17,28705.0,59.13,59.22,59.12,59.17,28705.0
2021-09-13 11:55:00,59.14,59.14,58.85,58.87,69050.0,59.14,59.14,58.85,58.87,69050.0
2021-09-13 12:00:00,58.89,59.02,58.85,59.02,28345.0,58.89,59.02,58.85,59.02,28345.0
2021-09-13 12:05:00,59.03,59.07,58.92,59.0,40215.0,59.03,59.07,58.92,59.0,40215.0
2021-09-13 12:10:00,59.0,59.31,59.0,59.31,50415.0,59.0,59.31,59.0,59.31,50415.0
2021-09-13 12:15:00,59.31,59.31,59.2,59.22,31380.0,59.31,59.31,59.2,59.22,31380.0
2021-09-13 12:20:00,59.22,59.43,59.22,59.4,46490.0,59.22,59.43,59.22,59.4,46490.0
2021-09-13 12:25:00,59.41,59.46,59.35,59.35,31475.0,59.41,59.46,59.35,59.35,31475.0
2021-09-13 12:30:00,59.34,59.43,59.3,59.38,39395.0,59.34,59.43,59.3,59.38,39395.0
2021-09-13 12:35:00,59.41,59.42,59.28,59.29,22925.0,59.41,59.42,59.28,59.29,22925.0
2021-09-13 12:40:00,59.3,59.34,59.27,59.34,21540.0,59.3,59.34,59.27,59.34,21540.0
2021-09-13 12:45:00,59.32,59.41,59.29,59.39,17670.0,59.32,59.41,59.29,59.39,17670.0
2021-09-13 12:50:00,59.44,59.5,59.41,59.45,23435.0,59.44,59.5,59.41,59.45,23435.0
2021-09-13 12:55:00,59.53,59.6,59.51,59.56,28640.0,59.53,59.6,59.51,59.56,28640.0
2021-09-13 13:00:00,59.59,59.59,59.44,59.46,10655.0,59.59,59.59,59.44,59.46,10655.0
2021-09-13 13:05:00,59.47,59.56,59.45,59.47,29965.0,59.47,59.56,59.45,59.47,29965.0
2021-09-13 13:10:00,59.48,59.6,59.45,59.52,37150.0,59.48,59.6,59.45,59.52,37150.0
2021-09-13 13:15:00,59.51,59.62,59.48,59.62,22660.0,59.51,59.62,59.48,59.62,22660.0
2021-09-13 13:20:00,59.62,59.69,59.59,59.64,50625.0,59.62,59.69,59.59,59.64,50625.0
2021-09-13 13:25:00,59.63,59.64,59.54,59.58,27850.0,59.63,59.64,59.54,59.58,27850.0
2021-09-13 13:30:00,59.59,59.69,59.57,59.59,41905.0,59.59,59.69,59.57,59.59,41905.0
2021-09-13 13:35:00,59.59,59.68,59.59,59.65,36165.0,59.59,59.68,59.59,59.65,36165.0
2021-09-13 13:40:00,59.64,59.69,59.61,59.63,19400.0,59.64,59.69,59.61,59.63,19400.0
2021-09-13 13:45:00,59.62,59.78,59.53,59.78,38870.0,59.62,59.78,59.53,59.78,38870.0
2021-09-13 13:50:00,59.79,59.94,59.76,59.92,59470.0,59.79,59.94,59.76,59.92,59470.0
2021-09-13 13:55:00,59.92,59.93,59.82,59.93,20095.0,59.92,59.93,59.82,59.93,20095.0
2021-09-13 14:00:00,59.93,59.93,59.85,59.86,48315.0,59.93,59.93,59.85,59.86,48315.0
2021-09-13 14:05:00,59.91,59.91,59.75,59.76,35600.0,59.91,59.91,59.75,59.76,35600.0
2021-09-13 14:10:00,59.63,59.64,59.45,59.53,58245.0,59.63,59.64,59.45,59.53,58245.0
2021-09-13 14:15:00,59.51,59.53,59.42,59.42,28415.0,59.51,59.53,59.42,59.42,28415.0
2021-09-13 14:20:00,59.42,59.44,59.32,59.33,36190.0,59.42,59.44,59.32,59.33,36190.0
2021-09-13 14:25:00,59.33,59.34,59.24,59.3,72805.0,59.33,59.34,59.24,59.3,72805.0
2021-09-13 14:30:00,59.28,59.44,59.23,59.4,48455.0,59.28,59.44,59.23,59.4,48455.0
2021-09-13 14:35:00,59.39,59.46,59.39,59.41,34300.0,59.39,59.46,59.39,59.41,34300.0
2021-09-13 14:40:00,59.39,59.46,59.39,59.45,37210.0,59.39,59.46,59.39,59.45,37210.0
2021-09-13 14:45:00,59.37,59.41,59.31,59.39,40445.0,59.37,59.41,59.31,59.39,40445.0
2021-09-13 14:50:00,59.36,59.38,59.26,59.38,45460.0,59.36,59.38,59.26,59.38,45460.0
2021-09-13 14:55:00,59.36,59.41,59.28,59.28,51710.0,59.36,59.41,59.28,59.28,51710.0
2021-09-13 15:00:00,59.28,59.28,59.12,59.16,120110.0,59.28,59.28,59.12,59.16,120110.0
2021-09-13 15:05:00,59.16,59.31,59.15,59.28,48290.0,59.16,59.31,59.15,59.28,48290.0
2021-09-13 15:10:00,59.28,59.35,59.2,59.27,52320.0,59.28,59.35,59.2,59.27,52320.0
2021-09-13 15:15:00,59.27,59.39,59.23,59.33,56520.0,59.27,59.39,59.23,59.33,56520.0
2021-09-13 15:20:00,59.33,59.43,59.32,59.42,51815.0,59.33,59.43,59.32,59.42,51815.0
2021-09-13 15:25:00,59.41,59.59,59.35,59.5,69975.0,59.41,59.59,59.35,59.5,69975.0
2021-09-13 15:30:00,59.45,59.52,59.45,59.48,55965.0,59.45,59.52,59.45,59.48,55965.0
2021-09-13 15:35:00,59.47,59.47,59.34,59.36,79650.0,59.47,59.47,59.34,59.36,79650.0
2021-09-13 15:40:00,59.34,59.38,59.23,59.25,73485.0,59.34,59.38,59.23,59.25,73485.0
2021-09-13 15:45:00,59.27,59.29,59.12,59.26,112340.0,59.27,59.29,59.12,59.26,112340.0
2021-09-13 15:50:00,59.26,59.36,59.24,59.3,157470.0,59.26,59.36,59.24,59.3,157470.0
2021-09-13 15:55:00,59.31,59.41,59.23,59.41,368975.0,59.31,59.41,59.23,59.41,368975.0
2021-09-14 09:30:00,59.68,59.68,59.33,59.4,159420.0,59.68,59.68,59.33,59.4,159420.0
2021-09-14 09:35:00,59.36,59.78,59.26,59.73,104750.0,59.36,59.78,59.26,59.73,104750.0
2021-09-14 09:40:00,59.76,60.16,59.76,59.83,66110.0,59.76,60.16,59.76,59.83,66110.0
2021-09-14 09:45:00,59.78,59.86,59.66,59.78,33795.0,59.78,59.86,59.66,59.78,33795.0
2021-09-14 09:50:00,59.73,59.91,59.68,59.82,45170.0,59.73,59.91,59.68,59.82,45170.0
2021-09-14 09:55:00,59.8,59.98,59.77,59.93,48190.0,59.8,59.98,59.77,59.93,48190.0
2021-09-14 10:00:00,59.89,60.05,59.82,60.05,45880.0,59.89,60.05,59.82,60.05,45880.0
2021-09-14 10:05:00,60.14,60.3,60.03,60.28,29630.0,60.14,60.3,60.03,60.28,29630.0
2021-09-14 10:10:00,60.23,60.29,60.05,60.13,60645.0,60.23,60.29,60.05,60.13,60645.0
2021-09-14 10:15:00,60.11,60.26,60.02,60.26,15250.0,60.11,60.26,60.02,60.26,15250.0
2021-09-14 10:20:00,60.27,60.55,60.27,60.44,37545.0,60.27,60.55,60.27,60.44,37545.0
2021-09-14 10:25:00,60.41,60.78,60.39,60.76,55780.0,60.41,60.78,60.39,60.76,55780.0
2021-09-14 10:30:00,60.76,60.83,60.57,60.57,48925.0,60.76,60.83,60.57,60.57,48925.0
2021-09-14 10:35:00,60.64,60.64,60.3,60.3,27705.0,60.64,60.64,60.3,60.3,27705.0
2021-09-14 10:40:00,60.2,60.3,60.2,60.26,47795.0,60.2,60.3,60.2,60.26,47795.0
2021-09-14 10:45:00,60.27,60.37,60.2,60.21,89370.0,60.27,60.37,60.2,60.21,89370.0
2021-09-14 10:50:00,60.2,60.45,60.18,60.45,89975.0,60.2,60.45,60.18,60.45,89975.0
2021-09-14 10:55:00,60.46,60.56,60.36,60.56,23600.0,60.46,60.56,60.36,60.56,23600.0
2021-09-14 11:00:00,60.58,60.68,60.57,60.65,53140.0,60.58,60.68,60.57,60.65,53140.0
2021-09-14 11:05:00,60.62,60.63,60.5,60.56,53445.0,60.62,60.63,60.5,60.56,53445.0
2021-09-14 11:10:00,60.58,60.59,60.47,60.5,18185.0,60.58,60.59,60.47,60.5,18185.0
2021-09-14 11:15:00,60.48,60.51,60.43,60.48,40195.0,60.48,60.51,60.43,60.48,40195.0
2021-09-14 11:20:00,60.55,60.77,60.55,60.76,25675.0,60.55,60.77,60.55,60.76,25675.0
2021-09-14 11:25:00,60.72,60.73,60.62,60.64,23510.0,60.72,60.73,60.62,60.64,23510.0
2021-09-14 11:30:00,60.61,60.75,60.58,60.73,26985.0,60.61,60.75,60.58,60.73,26985.0
2021-09-14 11:35:00,60.71,60.88,60.71,60.82,47525.0,60.71,60.88,60.71,60.82,47525.0
2021-09-14 11:40:00,60.82,60.88,60.82,60.82,45060.0,60.82,60.88,60.82,60.82,45060.0
2021-09-14 11:45:00,60.83,60.86,60.71,60.74,20635.0,60.83,60.86,60.71,60.74,20635.0
2021-09-14 11:50:00,60.77,60.82,60.77,60.77,30745.0,60.77,60.82,60.77,60.77,30745.0
2021-09-14 11:55:00,60.8,60.91,60.8,60.88,25340.0,60.8,60.91,60.8,60.88,25340.0
2021-09-14 12:00:00,60.91,60.97,60.88,60.93,57290.0,60.91,60.97,60.88,60.93,57290.0
2021-09-14 12:05:00,60.95,61.12,60.95,61.04,23440.0,60.95,61.12,60.95,61.04,23440.0
2021-09-14 12:10:00,61.04,61.06,60.94,61.06,50640.0,61.04,61.06,60.94,61.06,50640.0
2021-09-14 12:15:00,61.06,61.08,61.0,61.05,21185.0,61.06,61.08,61.0,61.05,21185.0
2021-09-14 12:20:00,61.05,61.14,61.04,61.12,16525.0,61.05,61.14,61.04,61.12,16525.0
2021-09-14 12:25:00,61.13,61.13,61.05,61.07,25420.0,61.13,61.13,61.05,61.07,25420.0
2021-09-14 12:30:00,61.06,61.06,60.95,60.95,18940.0,61.06,61.06,60.95,60.95,18940.0
2021-09-14 12:35:00,60.94,60.97,60.85,60.85,28740.0,60.94,60.97,60.85,60.85,28740.0
2021-09-14 12:40:00,60.83,60.84,60.75,60.79,20955.0,60.83,60.84,60.75,60.79,20955.0
2021-09-14 12:45:00,60.76,60.83,60.73,60.77,23530.0,60.76,60.83,60.73,60.77,23530.0
2021-09-14 12:50:00,60.79,60.86,60.72,60.86,18650.0,60.79,60.86,60.72,60.86,18650.0
2021-09-14 12:55:00,60.83,60.87,60.79,60.83,14010.0,60.83,60.87,60.79,60.83,14010.0
2021-09-14 13:00:00,60.82,60.84,60.77,60.81,29080.0,60.82,60.84,60.77,60.81,29080.0
2021-09-14 13:05:00,60.75,60.81,60.74,60.79,21175.0,60.75,60.81,60.74,60.79,21175.0
2021-09-14 13:10:00,60.79,60.86,60.76,60.83,21485.0,60.79,60.86,60.76,60.83,21485.0
2021-09-14 13:15:00,60.85,60.86,60.73,60.76,23000.0,60.85,60.86,60.73,60.76,23000.0
2021-09-14 13:20:00,60.76,60.76,60.68,60.69,17750.0,60.76,60.76,60.68,60.69,17750.0
2021-09-14 13:25:00,60.67,60.72,60.64,60.65,22755.0,60.67,60.72,60.64,60.65,22755.0
2021-09-14 13:30:00,60.62,60.7,60.54,60.65,36825.0,60.62,60.7,60.54,60.65,36825.0
2021-09-14 13:35:00,60.64,60.79,60.64,60.72,18595.0,60.64,60.79,60.64,60.72,18595.0
2021-09-14 13:40:00,60.7,60.79,60.7,60.78,17500.0,60.7,60.79,60.7,60.78,17500.0
2021-09-14 13:45:00,60.8,60.86,60.79,60.86,28500.0,60.8,60.86,60.79,60.86,28500.0
2021-09-14 13:50:00,60.89,60.92,60.85,60.89,27500.0,60.89,60.92,60.85,60.89,27500.0
2021-09-14 13:55:00,60.87,60.91,60.84,60.89,36225.0,60.87,60.91,60.84,60.89,36225.0
2021-09-14 14:00:00,60.91,60.91,60.87,60.89,9335.0,60.91,60.91,60.87,60.89,9335.0
2021-09-14 14:05:00,60.9,60.95,60.83,60.83,67960.0,60.9,60.95,60.83,60.83,67960.0
2021-09-14 14:10:00,60.83,60.88,60.78,60.79,17915.0,60.83,60.88,60.78,60.79,17915.0
2021-09-14 14:15:00,60.77,60.82,60.69,60.69,17000.0,60.77,60.82,60.69,60.69,17000.0
2021-09-14 14:20:00,60.67,60.77,60.62,60.77,19700.0,60.67,60.77,60.62,60.77,19700.0
2021-09-14 14:25:00,60.76,60.77,60.69,60.72,23375.0,60.76,60.77,60.69,60.72,23375.0
2021-09-14 14:30:00,60.75,60.78,60.73,60.74,33935.0,60.75,60.78,60.73,60.74,33935.0
2021-09-14 14:35:00,60.74,60.76,60.59,60.59,28355.0,60.74,60.76,60.59,60.59,28355.0
2021-09-14 14:40:00,60.59,60.62,60.53,60.58,29420.0,60.59,60.62,60.53,60.58,29420.0
2021-09-14 14:45:00,60.54,60.54,60.34,60.34,30215.0,60.54,60.54,60.34,60.34,30215.0
2021-09-14 14:50:00,60.33,60.45,60.33,60.42,12250.0,60.33,60.45,60.33,60.42,12250.0
2021-09-14 14:55:00,60.43,60.56,60.42,60.54,21545.0,60.43,60.56,60.42,60.54,21545.0
2021-09-14 15:00:00,60.51,60.63,60.51,60.62,17370.0,60.51,60.63,60.51,60.62,17370.0
2021-09-14 15:05:00,60.61,60.71,60.61,60.67,15645.0,60.61,60.71,60.61,60.67,15645.0
2021-09-14 15:10:00,60.65,60.7,60.58,60.6,46460.0,60.65,60.7,60.58,60.6,46460.0
2021-09-14 15:15:00,60.58,60.58,60.46,60.5,39840.0,60.58,60.58,60.46,60.5,39840.0
2021-09-14 15:20:00,60.49,60.56,60.44,60.44,27420.0,60.49,60.56,60.44,60.44,27420.0
2021-09-14 15:25:00,60.44,60.55,60.44,60.52,28615.0,60.44,60.55,60.44,60.52,28615.0
2021-09-14 15:30:00,60.51,60.53,60.47,60.53,49305.0,60.51,60.53,60.47,60.53,49305.0
2021-09-14 15:35:00,60.52,60.57,60.4,60.43,98255.0,60.52,60.57,60.4,60.43,98255.0
2021-09-14 15:40:00,60.43,60.43,60.25,60.25,53345.0,60.43,60.43,60.25,60.25,53345.0
2021-09-14 15:45:00,60.24,60.29,60.18,60.2,80400.0,60.24,60.29,60.18,60.2,80400.0
2021-09-14 15:50:00,60.18,60.26,60.05,60.05,180145.0,60.18,60.26,60.05,60.05,180145.0
2021-09-14 15:55:00,60.05,60.19,60.05,60.11,337660.0,60.05,60.19,60.05,60.11,337660.0
2021-09-15 09:30:00,60.45,60.54,60.18,60.46,109075.0,60.45,60.54,60.18,60.46,109075.0
2021-09-15 09:35:00,60.47,60.74,60.47,60.64,39925.0,60.47,60.74,60.47,60.64,39925.0
2021-09-15 09:40:00,60.72,60.72,60.51,60.55,30275.0,60.72,60.72,60.51,60.55,30275.0
2021-09-15 09:45:00,60.53,60.8,60.53,60.8,37880.0,60.53,60.8,60.53,60.8,37880.0
2021-09-15 09:50:00,60.79,60.8,60.33,60.33,8270.0,60.79,60.8,60.33,60.33,8270.0
2021-09-15 09:55:00,60.28,60.36,60.25,60.32,27320.0,60.28,60.36,60.25,60.32,27320.0
2021-09-15 10:00:00,60.31,60.32,60.1,60.13,21040.0,60.31,60.32,60.1,60.13,21040.0
2021-09-15 10:05:00,60.14,60.19,60.07,60.07,18210.0,60.14,60.19,60.07,60.07,18210.0
2021-09-15 10:10:00,60.05,60.07,59.84,59.95,32190.0,60.05,60.07,59.84,59.95,32190.0
2021-09-15 10:15:00,59.99,60.05,59.87,59.95,18500.0,59.99,60.05,59.87,59.95,18500.0
2021-09-15 10:20:00,59.92,60.16,59.92,60.16,8030.0,59.92,60.16,59.92,60.16,8030.0
2021-09-15 10:25:00,60.16,60.23,60.09,60.21,15390.0,60.16,60.23,60.09,60.21,15390.0
2021-09-15 10:30:00,60.19,60.46,60.16,60.43,18165.0,60.19,60.46,60.16,60.43,18165.0
2021-09-15 10:35:00,60.46,60.51,60.45,60.48,9000.0,60.46,60.51,60.45,60.48,9000.0
2021-09-15 10:40:00,60.49,60.56,60.47,60.56,15100.0,60.49,60.56,60.47,60.56,15100.0
2021-09-15 10:45:00,60.59,60.69,60.59,60.68,24465.0,60.59,60.69,60.59,60.68,24465.0
2021-09-15 10:50:00,60.68,60.7,60.62,60.63,20055.0,60.68,60.7,60.62,60.63,20055.0
2021-09-15 10:55:00,60.59,60.71,60.59,60.66,10345.0,60.59,60.71,60.59,60.66,10345.0
2021-09-15 11:00:00,60.64,60.67,60.54,60.64,14565.0,60.64,60.67,60.54,60.64,14565.0
2021-09-15 11:05:00,60.61,60.61,60.51,60.52,21455.0,60.61,60.61,60.51,60.52,21455.0
2021-09-15 11:10:00,60.5,60.56,60.44,60.48,16740.0,60.5,60.56,60.44,60.48,16740.0
2021-09-15 11:15:00,60.47,60.47,60.32,60.46,17665.0,60.47,60.47,60.32,60.46,17665.0
2021-09-15 11:20:00,60.41,60.42,60.33,60.39,14145.0,60.41,60.42,60.33,60.39,14145.0
2021-09-15 11:25:00,60.38,60.41,60.26,60.26,18070.0,60.38,60.41,60.26,60.26,18070.0
2021-09-15 11:30:00,60.27,60.28,60.14,60.21,14175.0,60.27,60.28,60.14,60.21,14175.0
2021-09-15 11:35:00,60.23,60.27,60.17,60.24,14400.0,60.23,60.27,60.17,60.24,14400.0
2021-09-15 11:40:00,60.26,60.3,60.24,60.28,7195.0,60.26,60.3,60.24,60.28,7195.0
2021-09-15 11:45:00,60.23,60.24,60.15,60.2,13580.0,60.23,60.24,60.15,60.2,13580.0
2021-09-15 11:50:00,60.18,60.21,60.18,60.21,7750.0,60.18,60.21,60.18,60.21,7750.0
2021-09-15 11:55:00,60.21,60.26,60.21,60.25,11700.0,60.21,60.26,60.21,60.25,11700.0
2021-09-15 12:00:00,60.26,60.29,60.25,60.27,5150.0,60.26,60.29,60.25,60.27,5150.0
2021-09-15 12:05:00,60.28,60.3,60.25,60.27,27130.0,60.28,60.3,60.25,60.27,27130.0
2021-09-15 12:10:00,60.25,60.27,60.11,60.12,28295.0,60.25,60.27,60.11,60.12,28295.0
2021-09-15 12:15:00,60.12,60.16,60.11,60.16,8000.0,60.12,60.16,60.11,60.16,8000.0
2021-09-15 12:20:00,60.17,60.21,60.15,60.2,14250.0,60.17,60.21,60.15,60.2,14250.0
2021-09-15 12:25:00,60.21,60.36,60.2,60.3,12210.0,60.21,60.36,60.2,60.3,12210.0
2021-09-15 12:30:00,60.28,60.38,60.28,60.36,12115.0,60.28,60.38,60.28,60.36,12115.0
2021-09-15 12:35:00,60.34,60.38,60.32,60.36,7000.0,60.34,60.38,60.32,60.36,7000.0
2021-09-15 12:40:00,60.36,60.54,60.36,60.51,17620.0,60.36,60.54,60.36,60.51,17620.0
2021-09-15 12:45:00,60.5,60.54,60.49,60.49,9500.0,60.5,60.54,60.49,60.49,9500.0
2021-09-15 12:50:00,60.5,60.52,60.47,60.5,15000.0,60.5,60.52,60.47,60.5,15000.0
2021-09-15 12:55:00,60.52,60.6,60.51,60.6,8000.0,60.52,60.6,60.51,60.6,8000.0
2021-09-15 13:00:00,60.61,60.61,60.54,60.6,11000.0,60.61,60.61,60.54,60.6,11000.0
2021-09-15 13:05:00,60.59,60.59,60.46,60.46,9580.0,60.59,60.59,60.46,60.46,9580.0
2021-09-15 13:10:00,60.49,60.51,60.46,60.47,13750.0,60.49,60.51,60.46,60.47,13750.0
2021-09-15 13:15:00,60.46,60.52,60.43,60.5,16525.0,60.46,60.52,60.43,60.5,16525.0
2021-09-15 13:20:00,60.53,60.53,60.46,60.46,8890.0,60.53,60.53,60.46,60.46,8890.0
2021-09-15 13:25:00,60.45,60.45,60.2,60.4,154585.0,60.45,60.45,60.2,60.4,154585.0
2021-09-15 13:30:00,60.33,60.48,60.33,60.45,17070.0,60.33,60.48,60.33,60.45,17070.0
2021-09-15 13:35:00,60.43,60.45,60.41,60.45,20985.0,60.43,60.45,60.41,60.45,20985.0
2021-09-15 13:40:00,60.47,60.47,60.36,60.36,17660.0,60.47,60.47,60.36,60.36,17660.0
2021-09-15 13:45:00,60.36,60.39,60.34,60.37,48565.0,60.36,60.39,60.34,60.37,48565.0
2021-09-15 13:50:00,60.38,60.45,60.35,60.43,72580.0,60.38,60.45,60.35,60.43,72580.0
2021-09-15 13:55:00,60.44,60.45,60.38,60.38,20875.0,60.44,60.45,60.38,60.38,20875.0
2021-09-15 14:00:00,60.38,60.38,60.29,60.29,22590.0,60.38,60.38,60.29,60.29,22590.0
2021-09-15 14:05:00,60.28,60.47,60.26,60.42,42310.0,60.28,60.47,60.26,60.42,42310.0
2021-09-15 14:10:00,60.42,60.47,60.4,60.44,27800.0,60.42,60.47,60.4,60.44,27800.0
2021-09-15 14:15:00,60.44,60.44,60.36,60.43,25760.0,60.44,60.44,60.36,60.43,25760.0
2021-09-15 14:20:00,60.43,60.44,60.37,60.37,20070.0,60.43,60.44,60.37,60.37,20070.0
2021-09-15 14:25:00,60.39,60.44,60.35,60.35,28320.0,60.39,60.44,60.35,60.35,28320.0
2021-09-15 14:30:00,60.37,60.41,60.33,60.41,19605.0,60.37,60.41,60.33,60.41,19605.0
2021-09-15 14:35:00,60.4,60.51,60.39,60.51,8500.0,60.4,60.51,60.39,60.51,8500.0
2021-09-15 14:40:00,60.5,60.52,60.46,60.46,17300.0,60.5,60.52,60.46,60.46,17300.0
2021-09-15 14:45:00,60.46,60.55,60.46,60.55,12500.0,60.46,60.55,60.46,60.55,12500.0
2021-09-15 14:50:00,60.53,60.6,60.49,60.6,39165.0,60.53,60.6,60.49,60.6,39165.0
2021-09-15 14:55:00,60.61,60.63,60.54,60.62,16190.0,60.61,60.63,60.54,60.62,16190.0
2021-09-15 15:00:00,60.62,60.67,60.62,60.66,9500.0,60.62,60.67,60.62,60.66,9500.0
2021-09-15 15:05:00,60.66,60.68,60.63,60.63,15125.0,60.66,60.68,60.63,60.63,15125.0
2021-09-15 15:10:00,60.61,60.66,60.61,60.66,13500.0,60.61,60.66,60.61,60.66,13500.0
2021-09-15 15:15:00,60.66,60.67,60.61,60.66,13110.0,60.66,60.67,60.61,60.66,13110.0
2021-09-15 15:20:00,60.64,60.64,60.6,60.62,27825.0,60.64,60.64,60.6,60.62,27825.0
2021-09-15 15:25:00,60.63,60.66,60.52,60.54,25775.0,60.63,60.66,60.52,60.54,25775.0
2021-09-15 15:30:00,60.56,60.56,60.41,60.41,30005.0,60.56,60.56,60.41,60.41,30005.0
2021-09-15 15:35:00,60.42,60.55,60.41,60.54,39690.0,60.42,60.55,60.41,60.54,39690.0
2021-09-15 15:40:00,60.53,60.53,60.49,60.5,38130.0,60.53,60.53,60.49,60.5,38130.0
2021-09-15 15:45:00,60.5,60.55,60.48,60.48,41500.0,60.5,60.55,60.48,60.48,41500.0
2021-09-15 15:50:00,60.48,60.48,60.31,60.31,104810.0,60.48,60.48,60.31,60.31,104810.0
2021-09-15 15:55:00,60.34,60.35,60.22,60.3,255425.0,60.34,60.35,60.22,60.3,255425.0
2021-09-16 09:30:00,60.18,60.38,59.89,60.11,103195.0,60.18,60.38,59.89,60.11,103195.0
2021-09-16 09:35:00,60.01,60.24,60.01,60.09,14450.0,60.01,60.24,60.01,60.09,14450.0
2021-09-16 09:40:00,59.98,60.13,59.98,60.1,22005.0,59.98,60.13,59.98,60.1,22005.0
2021-09-16 09:45:00,60.13,60.28,60.06,60.17,34150.0,60.13,60.28,60.06,60.17,34150.0
2021-09-16 09:50:00,60.17,60.26,60.09,60.14,21205.0,60.17,60.26,60.09,60.14,21205.0
2021-09-16 09:55:00,60.11,60.22,60.08,60.11,33260.0,60.11,60.22,60.08,60.11,33260.0
2021-09-16 10:00:00,60.09,60.09,59.9,59.97,13500.0,60.09,60.09,59.9,59.97,13500.0
2021-09-16 10:05:00,60.01,60.04,59.94,60.0,19695.0,60.01,60.04,59.94,60.0,19695.0
2021-09-16 10:10:00,59.99,59.99,59.84,59.85,10060.0,59.99,59.99,59.84,59.85,10060.0
2021-09-16 10:15:00,59.8,59.93,59.71,59.87,38055.0,59.8,59.93,59.71,59.87,38055.0
2021-09-16 10:20:00,59.81,60.04,59.76,60.03,14700.0,59.81,60.04,59.76,60.03,14700.0
2021-09-16 10:25:00,59.99,60.13,59.93,60.13,12990.0,59.99,60.13,59.93,60.13,12990.0
2021-09-16 10:30:00,60.12,60.23,60.12,60.2,9565.0,60.12,60.23,60.12,60.2,9565.0
2021-09-16 10:35:00,60.21,60.3,60.21,60.24,15125.0,60.21,60.3,60.21,60.24,15125.0
2021-09-16 10:40:00,60.22,60.28,60.17,60.25,14500.0,60.22,60.28,60.17,60.25,14500.0
2021-09-16 10:45:00,60.23,60.28,60.2,60.24,11805.0,60.23,60.28,60.2,60.24,11805.0
2021-09-16 10:50:00,60.25,60.25,60.09,60.1,10250.0,60.25,60.25,60.09,60.1,10250.0
2021-09-16 10:55:00,60.1,60.1,60.01,60.1,8745.0,60.1,60.1,60.01,60.1,8745.0
2021-09-16 11:00:00,60.07,60.2,60.07,60.2,10125.0,60.07,60.2,60.07,60.2,10125.0
2021-09-16 11:05:00,60.11,60.26,60.11,60.25,9225.0,60.11,60.26,60.11,60.25,9225.0
2021-09-16 11:10:00,60.27,60.39,60.27,60.27,21090.0,60.27,60.39,60.27,60.27,21090.0
2021-09-16 11:15:00,60.25,60.25,60.15,60.2,7090.0,60.25,60.25,60.15,60.2,7090.0
2021-09-16 11:20:00,60.16,60.26,60.16,60.22,11825.0,60.16,60.26,60.16,60.22,11825.0
2021-09-16 11:25:00,60.25,60.4,60.24,60.4,18955.0,60.25,60.4,60.24,60.4,18955.0
2021-09-16 11:30:00,60.43,60.45,60.39,60.42,7430.0,60.43,60.45,60.39,60.42,7430.0
2021-09-16 11:35:00,60.4,60.46,60.35,60.46,9645.0,60.4,60.46,60.35,60.46,9645.0
2021-09-16 11:40:00,60.5,60.52,60.47,60.49,13020.0,60.5,60.52,60.47,60.49,13020.0
2021-09-16 11:45:00,60.49,60.52,60.46,60.52,14165.0,60.49,60.52,60.46,60.52,14165.0
2021-09-16 11:50:00,60.52,60.55,60.42,60.42,10840.0,60.52,60.55,60.42,60.42,10840.0
2021-09-16 11:55:00,60.42,60.45,60.42,60.44,6000.0,60.42,60.45,60.42,60.44,6000.0
2021-09-16 12:00:00,60.44,60.45,60.4,60.4,11585.0,60.44,60.45,60.4,60.4,11585.0
2021-09-16 12:05:00,60.33,60.33,60.27,60.27,6120.0,60.33,60.33,60.27,60.27,6120.0
2021-09-16 12:10:00,60.27,60.32,60.26,60.3,9000.0,60.27,60.32,60.26,60.3,9000.0
2021-09-16 12:15:00,60.31,60.42,60.31,60.39,8000.0,60.31,60.42,60.31,60.39,8000.0
2021-09-16 12:20:00,60.39,60.39,60.32,60.33,16505.0,60.39,60.39,60.32,60.33,16505.0
2021-09-16 12:25:00,60.3,60.31,60.28,60.31,3000.0,60.3,60.31,60.28,60.31,3000.0
2021-09-16 12:30:00,60.29,60.4,60.29,60.4,8000.0,60.29,60.4,60.29,60.4,8000.0
2021-09-16 12:35:00,60.4,60.41,60.38,60.38,5240.0,60.4,60.41,60.38,60.38,5240.0
2021-09-16 12:40:00,60.39,60.42,60.36,60.39,3240.0,60.39,60.42,60.36,60.39,3240.0
2021-09-16 12:45:00,60.4,60.4,60.35,60.37,7070.0,60.4,60.4,60.35,60.37,7070.0
2021-09-16 12:50:00,60.36,60.38,60.29,60.29,6150.0,60.36,60.38,60.29,60.29,6150.0
2021-09-16 12:55:00,60.29,60.33,60.29,60.33,5260.0,60.29,60.33,60.29,60.33,5260.0
2021-09-16 13:00:00,60.32,60.33,60.28,60.29,10465.0,60.32,60.33,60.28,60.29,10465.0
2021-09-16 13:05:00,60.27,60.31,60.24,60.29,13225.0,60.27,60.31,60.24,60.29,13225.0
2021-09-16 13:10:00,60.3,60.39,60.3,60.36,6000.0,60.3,60.39,60.3,60.36,6000.0
2021-09-16 13:15:00,60.39,60.45,60.39,60.43,9250.0,60.39,60.45,60.39,60.43,9250.0
2021-09-16 13:20:00,60.43,60.45,60.39,60.42,10880.0,60.43,60.45,60.39,60.42,10880.0
2021-09-16 13:25:00,60.44,60.57,60.43,60.55,10745.0,60.44,60.57,60.43,60.55,10745.0
2021-09-16 13:30:00,60.55,60.55,60.44,60.54,5500.0,60.55,60.55,60.44,60.54,5500.0
2021-09-16 13:35:00,60.54,60.58,60.48,60.53,21200.0,60.54,60.58,60.48,60.53,21200.0
2021-09-16 13:40:00,60.52,60.58,60.48,60.52,9625.0,60.52,60.58,60.48,60.52,9625.0
2021-09-16 13:45:00,60.5,60.55,60.48,60.53,9840.0,60.5,60.55,60.48,60.53,9840.0
2021-09-16 13:50:00,60.51,60.62,60.5,60.62,15315.0,60.51,60.62,60.5,60.62,15315.0
2021-09-16 13:55:00,60.6,60.66,60.58,60.66,17000.0,60.6,60.66,60.58,60.66,17000.0
2021-09-16 14:00:00,60.64,60.66,60.63,60.63,2000.0,60.64,60.66,60.63,60.63,2000.0
2021-09-16 14:05:00,60.63,60.63,60.57,60.62,10630.0,60.63,60.63,60.57,60.62,10630.0
2021-09-16 14:10:00,60.65,60.69,60.59,60.62,22130.0,60.65,60.69,60.59,60.62,22130.0
2021-09-16 14:15:00,60.61,60.65,60.61,60.61,16930.0,60.61,60.65,60.61,60.61,16930.0
2021-09-16 14:20:00,60.58,60.58,60.53,60.54,6460.0,60.58,60.58,60.53,60.54,6460.0
2021-09-16 14:25:00,60.52,60.53,60.48,60.51,8710.0,60.52,60.53,60.48,60.51,8710.0
2021-09-16 14:30:00,60.53,60.53,60.5,60.5,5370.0,60.53,60.53,60.5,60.5,5370.0
2021-09-16 14:35:00,60.51,60.59,60.5,60.56,14000.0,60.51,60.59,60.5,60.56,14000.0
2021-09-16 14:40:00,60.51,60.52,60.5,60.51,7000.0,60.51,60.52,60.5,60.51,7000.0
2021-09-16 14:45:00,60.52,60.52,60.46,60.49,5370.0,60.52,60.52,60.46,60.49,5370.0
2021-09-16 14:50:00,60.47,60.53,60.46,60.53,8070.0,60.47,60.53,60.46,60.53,8070.0
2021-09-16 14:55:00,60.51,60.6,60.5,60.59,19070.0,60.51,60.6,60.5,60.59,19070.0
2021-09-16 15:00:00,60.59,60.62,60.53,60.61,80020.0,60.59,60.62,60.53,60.61,80020.0
2021-09-16 15:05:00,60.61,60.63,60.56,60.56,59350.0,60.61,60.63,60.56,60.56,59350.0
2021-09-16 15:10:00,60.56,60.61,60.56,60.58,29015.0,60.56,60.61,60.56,60.58,29015.0
2021-09-16 15:15:00,60.59,60.6,60.51,60.59,42265.0,60.59,60.6,60.51,60.59,42265.0
2021-09-16 15:20:00,60.6,60.64,60.58,60.62,22025.0,60.6,60.64,60.58,60.62,22025.0
2021-09-16 15:25:00,60.6,60.74,60.58,60.7,24995.0,60.6,60.74,60.58,60.7,24995.0
2021-09-16 15:30:00,60.71,60.74,60.68,60.71,19515.0,60.71,60.74,60.68,60.71,19515.0
2021-09-16 15:35:00,60.7,60.78,60.67,60.78,21865.0,60.7,60.78,60.67,60.78,21865.0
2021-09-16 15:40:00,60.77,60.8,60.73,60.8,24755.0,60.77,60.8,60.73,60.8,24755.0
2021-09-16 15:45:00,60.81,60.88,60.79,60.81,32320.0,60.81,60.88,60.79,60.81,32320.0
2021-09-16 15:50:00,60.81,60.87,60.78,60.81,85280.0,60.81,60.87,60.78,60.81,85280.0
2021-09-16 15:55:00,60.79,60.81,60.71,60.78,133945.0,60.79,60.81,60.71,60.78,133945.0
2021-09-17 09:30:00,60.51,60.88,60.47,60.54,401735.0,60.51,60.88,60.47,60.54,401735.0
2021-09-17 09:35:00,60.5,60.57,60.32,60.32,21190.0,60.5,60.57,60.32,60.32,21190.0
2021-09-17 09:40:00,60.31,60.46,60.25,60.34,25835.0,60.31,60.46,60.25,60.34,25835.0
2021-09-17 09:45:00,60.28,60.47,60.06,60.1,33850.0,60.28,60.47,60.06,60.1,33850.0
2021-09-17 09:50:00,60.1,60.1,59.87,59.97,31725.0,60.1,60.1,59.87,59.97,31725.0
2021-09-17 09:55:00,59.95,60.07,59.85,60.05,15230.0,59.95,60.07,59.85,60.05,15230.0
2021-09-17 10:00:00,60.05,60.13,59.74,59.85,20590.0,60.05,60.13,59.74,59.85,20590.0
2021-09-17 10:05:00,59.88,60.07,59.79,59.87,20895.0,59.88,60.07,59.79,59.87,20895.0
2021-09-17 10:10:00,59.84,59.85,59.74,59.74,11800.0,59.84,59.85,59.74,59.74,11800.0
2021-09-17 10:15:00,59.75,59.81,59.46,59.57,50085.0,59.75,59.81,59.46,59.57,50085.0
2021-09-17 10:20:00,59.67,59.83,59.66,59.72,14275.0,59.67,59.83,59.66,59.72,14275.0
2021-09-17 10:25:00,59.73,59.94,59.73,59.94,26250.0,59.73,59.94,59.73,59.94,26250.0
2021-09-17 10:30:00,59.88,59.96,59.81,59.96,17000.0,59.88,59.96,59.81,59.96,17000.0
2021-09-17 10:35:00,59.95,59.95,59.73,59.74,17685.0,59.95,59.95,59.73,59.74,17685.0
2021-09-17 10:40:00,59.77,59.87,59.75,59.83,16700.0,59.77,59.87,59.75,59.83,16700.0
2021-09-17 10:45:00,59.81,59.88,59.76,59.84,8855.0,59.81,59.88,59.76,59.84,8855.0
2021-09-17 10:50:00,59.84,60.22,59.81,60.21,29590.0,59.84,60.22,59.81,60.21,29590.0
2021-09-17 10:55:00,60.19,60.19,60.04,60.06,6310.0,60.19,60.19,60.04,60.06,6310.0
2021-09-17 11:00:00,60.0,60.03,59.91,59.91,46535.0,60.0,60.03,59.91,59.91,46535.0
2021-09-17 11:05:00,59.91,59.91,59.76,59.8,12900.0,59.91,59.91,59.76,59.8,12900.0
2021-09-17 11:10:00,59.74,59.76,59.65,59.76,19500.0,59.74,59.76,59.65,59.76,19500.0
2021-09-17 11:15:00,59.76,59.83,59.72,59.74,19250.0,59.76,59.83,59.72,59.74,19250.0
2021-09-17 11:20:00,59.73,59.78,59.72,59.78,19250.0,59.73,59.78,59.72,59.78,19250.0
2021-09-17 11:25:00,59.75,59.8,59.64,59.64,26925.0,59.75,59.8,59.64,59.64,26925.0
2021-09-17 11:30:00,59.65,59.65,59.44,59.53,34080.0,59.65,59.65,59.44,59.53,34080.0
2021-09-17 11:35:00,59.48,59.53,59.36,59.47,27330.0,59.48,59.53,59.36,59.47,27330.0
2021-09-17 11:40:00,59.49,59.59,59.47,59.56,10070.0,59.49,59.59,59.47,59.56,10070.0
2021-09-17 11:45:00,59.6,59.66,59.59,59.65,13235.0,59.6,59.66,59.59,59.65,13235.0
2021-09-17 11:50:00,59.65,59.66,59.51,59.53,15890.0,59.65,59.66,59.51,59.53,15890.0
2021-09-17 11:55:00,59.51,59.64,59.51,59.6,16005.0,59.51,59.64,59.51,59.6,16005.0
2021-09-17 12:00:00,59.67,59.73,59.6,59.73,13380.0,59.67,59.73,59.6,59.73,13380.0
2021-09-17 12:05:00,59.76,59.81,59.73,59.78,25875.0,59.76,59.81,59.73,59.78,25875.0
2021-09-17 12:10:00,59.77,59.8,59.71,59.73,17500.0,59.77,59.8,59.71,59.73,17500.0
2021-09-17 12:15:00,59.68,59.75,59.68,59.74,21385.0,59.68,59.75,59.68,59.74,21385.0
2021-09-17 12:20:00,59.75,59.8,59.68,59.8,8500.0,59.75,59.8,59.68,59.8,8500.0
2021-09-17 12:25:00,59.79,59.79,59.71,59.71,4500.0,59.79,59.79,59.71,59.71,4500.0
2021-09-17 12:30:00,59.69,59.75,59.68,59.68,10050.0,59.69,59.75,59.68,59.68,10050.0
2021-09-17 12:35:00,59.71,59.77,59.71,59.75,9500.0,59.71,59.77,59.71,59.75,9500.0
2021-09-17 12:40:00,59.78,59.79,59.72,59.76,5805.0,59.78,59.79,59.72,59.76,5805.0
2021-09-17 12:45:00,59.75,59.81,59.74,59.8,13670.0,59.75,59.81,59.74,59.8,13670.0
2021-09-17 12:50:00,59.83,59.84,59.78,59.82,6500.0,59.83,59.84,59.78,59.82,6500.0
2021-09-17 12:55:00,59.84,59.87,59.82,59.86,15695.0,59.84,59.87,59.82,59.86,15695.0
2021-09-17 13:00:00,59.83,59.83,59.79,59.82,12780.0,59.83,59.83,59.79,59.82,12780.0
2021-09-17 13:05:00,59.85,59.86,59.79,59.79,13470.0,59.85,59.86,59.79,59.79,13470.0
2021-09-17 13:10:00,59.8,59.86,59.8,59.84,5000.0,59.8,59.86,59.8,59.84,5000.0
2021-09-17 13:15:00,59.8,59.83,59.79,59.79,10460.0,59.8,59.83,59.79,59.79,10460.0
2021-09-17 13:20:00,59.78,59.8,59.73,59.73,5000.0,59.78,59.8,59.73,59.73,5000.0
2021-09-17 13:25:00,59.7,59.7,59.67,59.7,6415.0,59.7,59.7,59.67,59.7,6415.0
2021-09-17 13:30:00,59.75,59.77,59.71,59.73,15005.0,59.75,59.77,59.71,59.73,15005.0
2021-09-17 13:35:00,59.76,59.88,59.73,59.85,16585.0,59.76,59.88,59.73,59.85,16585.0
2021-09-17 13:40:00,59.86,59.91,59.83,59.87,11500.0,59.86,59.91,59.83,59.87,11500.0
2021-09-17 13:45:00,59.87,59.87,59.77,59.77,7500.0,59.87,59.87,59.77,59.77,7500.0
2021-09-17 13:50:00,59.77,59.84,59.75,59.83,10500.0,59.77,59.84,59.75,59.83,10500.0
2021-09-17 13:55:00,59.85,59.92,59.85,59.88,7000.0,59.85,59.92,59.85,59.88,7000.0
2021-09-17 14:00:00,59.85,59.95,59.85,59.91,14500.0,59.85,59.95,59.85,59.91,14500.0
2021-09-17 14:05:00,59.94,59.95,59.84,59.84,12865.0,59.94,59.95,59.84,59.84,12865.0
2021-09-17 14:10:00,59.87,59.9,59.81,59.82,21170.0,59.87,59.9,59.81,59.82,21170.0
2021-09-17 14:15:00,59.83,59.87,59.79,59.79,14715.0,59.83,59.87,59.79,59.79,14715.0
2021-09-17 14:20:00,59.79,59.91,59.75,59.89,26810.0,59.79,59.91,59.75,59.89,26810.0
2021-09-17 14:25:00,59.9,59.91,59.77,59.78,27070.0,59.9,59.91,59.77,59.78,27070.0
2021-09-17 14:30:00,59.73,59.79,59.69,59.74,36655.0,59.73,59.79,59.69,59.74,36655.0
2021-09-17 14:35:00,59.75,59.82,59.71,59.82,21250.0,59.75,59.82,59.71,59.82,21250.0
2021-09-17 14:40:00,59.81,59.84,59.79,59.82,9500.0,59.81,59.84,59.79,59.82,9500.0
2021-09-17 14:45:00,59.84,59.89,59.78,59.82,19765.0,59.84,59.89,59.78,59.82,19765.0
2021-09-17 14:50:00,59.84,59.89,59.82,59.83,10500.0,59.84,59.89,59.82,59.83,10500.0
2021-09-17 14:55:00,59.85,59.9,59.82,59.9,7500.0,59.85,59.9,59.82,59.9,7500.0
2021-09-17 15:00:00,59.92,59.92,59.86,59.92,16165.0,59.92,59.92,59.86,59.92,16165.0
2021-09-17 15:05:00,59.91,59.92,59.76,59.76,39325.0,59.91,59.92,59.76,59.76,39325.0
2021-09-17 15:10:00,59.78,59.79,59.7,59.71,20500.0,59.78,59.79,59.7,59.71,20500.0
2021-09-17 15:15:00,59.72,59.81,59.72,59.74,18190.0,59.72,59.81,59.72,59.74,18190.0
2021-09-17 15:20:00,59.76,59.83,59.76,59.82,19240.0,59.76,59.83,59.76,59.82,19240.0
2021-09-17 15:25:00,59.81,59.84,59.78,59.8,26575.0,59.81,59.84,59.78,59.8,26575.0
2021-09-17 15:30:00,59.8,59.96,59.79,59.93,49735.0,59.8,59.96,59.79,59.93,49735.0
2021-09-17 15:35:00,59.94,59.96,59.85,59.86,29410.0,59.94,59.96,59.85,59.86,29410.0
2021-09-17 15:40:00,59.88,59.95,59.85,59.93,41695.0,59.88,59.95,59.85,59.93,41695.0
2021-09-17 15:45:00,59.94,59.94,59.8,59.82,43050.0,59.94,59.94,59.8,59.82,43050.0
2021-09-17 15:50:00,59.83,60.26,59.83,60.1,208565.0,59.83,60.26,59.83,60.1,208565.0
2021-09-17 15:55:00,60.05,60.05,59.85,59.87,322180.0,60.05,60.05,59.85,59.87,322180.0
2021-09-20 09:30:00,58.4,58.99,56.83,58.83,439930.0,58.4,58.99,56.83,58.83,439930.0
2021-09-20 09:35:00,58.74,59.55,58.68,59.26,73620.0,58.74,59.55,58.68,59.26,73620.0
2021-09-20 09:40:00,59.35,59.5,59.14,59.2,46370.0,59.35,59.5,59.14,59.2,46370.0
2021-09-20 09:45:00,59.24,59.4,58.94,59.05,30830.0,59.24,59.4,58.94,59.05,30830.0
2021-09-20 09:50:00,59.1,59.1,58.83,58.9,43685.0,59.1,59.1,58.83,58.9,43685.0
2021-09-20 09:55:00,58.95,59.18,58.8,59.18,28315.0,58.95,59.18,58.8,59.18,28315.0
2021-09-20 10:00:00,59.14,59.2,58.85,58.9,39495.0,59.14,59.2,58.85,58.9,39495.0
2021-09-20 10:05:00,58.89,59.09,58.82,58.87,38060.0,58.89,59.09,58.82,58.87,38060.0
2021-09-20 10:10:00,58.91,59.2,58.9,59.03,27335.0,58.91,59.2,58.9,59.03,27335.0
2021-09-20 10:15:00,59.0,59.21,58.99,59.0,31810.0,59.0,59.21,58.99,59.0,31810.0
2021-09-20 10:20:00,58.92,58.98,58.77,58.77,25055.0,58.92,58.98,58.77,58.77,25055.0
2021-09-20 10:25:00,58.78,58.89,58.6,58.85,37615.0,58.78,58.89,58.6,58.85,37615.0
2021-09-20 10:30:00,58.85,58.9,58.68,58.79,25625.0,58.85,58.9,58.68,58.79,25625.0
2021-09-20 10:35:00,58.78,59.06,58.76,59.05,25490.0,58.78,59.06,58.76,59.05,25490.0
2021-09-20 10:40:00,59.04,59.04,58.76,58.89,19835.0,59.04,59.04,58.76,58.89,19835.0
2021-09-20 10:45:00,58.9,59.06,58.9,58.98,13750.0,58.9,59.06,58.9,58.98,13750.0
2021-09-20 10:50:00,58.98,59.05,58.89,59.05,17165.0,58.98,59.05,58.89,59.05,17165.0
2021-09-20 10:55:00,59.04,59.06,58.94,59.01,13845.0,59.04,59.06,58.94,59.01,13845.0
2021-09-20 11:00:00,59.04,59.13,59.02,59.12,25960.0,59.04,59.13,59.02,59.12,25960.0
2021-09-20 11:05:00,59.2,59.26,59.14,59.26,16885.0,59.2,59.26,59.14,59.26,16885.0
2021-09-20 11:10:00,59.22,59.51,59.21,59.46,38145.0,59.22,59.51,59.21,59.46,38145.0
2021-09-20 11:15:00,59.41,59.41,59.24,59.33,25500.0,59.41,59.41,59.24,59.33,25500.0
2021-09-20 11:20:00,59.31,59.36,59.21,59.26,18160.0,59.31,59.36,59.21,59.26,18160.0
2021-09-20 11:25:00,59.28,59.47,59.27,59.47,16210.0,59.28,59.47,59.27,59.47,16210.0
2021-09-20 11:30:00,59.45,59.45,59.26,59.27,13720.0,59.45,59.45,59.26,59.27,13720.0
2021-09-20 11:35:00,59.31,59.31,59.22,59.23,14725.0,59.31,59.31,59.22,59.23,14725.0
2021-09-20 11:40:00,59.32,59.38,59.29,59.38,10325.0,59.32,59.38,59.29,59.38,10325.0
2021-09-20 11:45:00,59.36,59.47,59.33,59.41,15130.0,59.36,59.47,59.33,59.41,15130.0
2021-09-20 11:50:00,59.4,59.4,59.27,59.27,11890.0,59.4,59.4,59.27,59.27,11890.0
2021-09-20 11:55:00,59.24,59.24,59.0,59.0,20330.0,59.24,59.24,59.0,59.0,20330.0
2021-09-20 12:00:00,58.93,58.99,58.92,58.98,25200.0,58.93,58.99,58.92,58.98,25200.0
2021-09-20 12:05:00,58.93,58.99,58.81,58.81,27760.0,58.93,58.99,58.81,58.81,27760.0
2021-09-20 12:10:00,58.82,58.91,58.78,58.78,31825.0,58.82,58.91,58.78,58.78,31825.0
2021-09-20 12:15:00,58.75,58.85,58.71,58.73,35620.0,58.75,58.85,58.71,58.73,35620.0
2021-09-20 12:20:00,58.72,58.72,58.6,58.65,30020.0,58.72,58.72,58.6,58.65,30020.0
2021-09-20 12:25:00,58.74,58.89,58.71,58.81,39160.0,58.74,58.89,58.71,58.81,39160.0
2021-09-20 12:30:00,58.77,58.93,58.77,58.91,6630.0,58.77,58.93,58.77,58.91,6630.0
2021-09-20 12:35:00,58.91,58.96,58.84,58.96,12230.0,58.91,58.96,58.84,58.96,12230.0
2021-09-20 12:40:00,58.96,59.0,58.86,58.96,22490.0,58.96,59.0,58.86,58.96,22490.0
2021-09-20 12:45:00,58.94,59.05,58.92,59.03,14500.0,58.94,59.05,58.92,59.03,14500.0
2021-09-20 12:50:00,59.01,59.17,59.01,59.06,11850.0,59.01,59.17,59.01,59.06,11850.0
2021-09-20 12:55:00,59.09,59.18,59.04,59.04,10370.0,59.09,59.18,59.04,59.04,10370.0
2021-09-20 13:00:00,59.08,59.12,58.98,58.98,36250.0,59.08,59.12,58.98,58.98,36250.0
2021-09-20 13:05:00,59.01,59.01,58.83,58.93,30860.0,59.01,59.01,58.83,58.93,30860.0
2021-09-20 13:10:00,58.94,59.04,58.94,58.96,16750.0,58.94,59.04,58.94,58.96,16750.0
2021-09-20 13:15:00,58.97,59.09,58.94,59.06,15720.0,58.97,59.09,58.94,59.06,15720.0
2021-09-20 13:20:00,59.07,59.07,58.97,59.05,19125.0,59.07,59.07,58.97,59.05,19125.0
2021-09-20 13:25:00,59.07,59.08,59.03,59.08,37895.0,59.07,59.08,59.03,59.08,37895.0
2021-09-20 13:30:00,59.03,59.03,58.94,58.96,13015.0,59.03,59.03,58.94,58.96,13015.0
2021-09-20 13:35:00,58.96,59.1,58.96,59.1,13430.0,58.96,59.1,58.96,59.1,13430.0
2021-09-20 13:40:00,59.08,59.14,59.08,59.11,12845.0,59.08,59.14,59.08,59.11,12845.0
2021-09-20 13:45:00,59.07,59.11,59.03,59.07,22350.0,59.07,59.11,59.03,59.07,22350.0
2021-09-20 13:50:00,59.11,59.11,59.03,59.05,6750.0,59.11,59.11,59.03,59.05,6750.0
2021-09-20 13:55:00,59.08,59.09,58.99,59.07,17500.0,59.08,59.09,58.99,59.07,17500.0
2021-09-20 14:00:00,59.06,59.07,59.0,59.04,21000.0,59.06,59.07,59.0,59.04,21000.0
2021-09-20 14:05:00,59.05,59.05,58.94,58.97,8650.0,59.05,59.05,58.94,58.97,8650.0
2021-09-20 14:10:00,58.93,59.01,58.93,58.98,14310.0,58.93,59.01,58.93,58.98,14310.0
2021-09-20 14:15:00,59.01,59.01,58.88,58.91,17560.0,59.01,59.01,58.88,58.91,17560.0
2021-09-20 14:20:00,58.88,58.95,58.81,58.83,31325.0,58.88,58.95,58.81,58.83,31325.0
2021-09-20 14:25:00,58.85,58.91,58.77,58.77,31935.0,58.85,58.91,58.77,58.77,31935.0
2021-09-20 14:30:00,58.73,58.75,58.62,58.62,20575.0,58.73,58.75,58.62,58.62,20575.0
2021-09-20 14:35:00,58.63,58.66,58.5,58.58,28835.0,58.63,58.66,58.5,58.58,28835.0
2021-09-20 14:40:00,58.62,58.69,58.53,58.59,19715.0,58.62,58.69,58.53,58.59,19715.0
2021-09-20 14:45:00,58.6,58.86,58.6,58.65,30595.0,58.6,58.86,58.6,58.65,30595.0
2021-09-20 14:50:00,58.73,58.73,58.53,58.53,17270.0,58.73,58.73,58.53,58.53,17270.0
2021-09-20 14:55:00,58.58,58.73,58.53,58.62,27345.0,58.58,58.73,58.53,58.62,27345.0
2021-09-20 15:00:00,58.62,58.71,58.6,58.71,28000.0,58.62,58.71,58.6,58.71,28000.0
2021-09-20 15:05:00,58.67,58.67,58.4,58.49,22475.0,58.67,58.67,58.4,58.49,22475.0
2021-09-20 15:10:00,58.54,58.55,58.48,58.52,16320.0,58.54,58.55,58.48,58.52,16320.0
2021-09-20 15:15:00,58.51,58.57,58.47,58.5,17520.0,58.51,58.57,58.47,58.5,17520.0
2021-09-20 15:20:00,58.52,58.62,58.52,58.59,30685.0,58.52,58.62,58.52,58.59,30685.0
2021-09-20 15:25:00,58.59,58.68,58.55,58.68,23000.0,58.59,58.68,58.55,58.68,23000.0
2021-09-20 15:30:00,58.7,58.84,58.69,58.84,28645.0,58.7,58.84,58.69,58.84,28645.0
2021-09-20 15:35:00,58.84,58.96,58.84,58.9,24805.0,58.84,58.96,58.84,58.9,24805.0
2021-09-20 15:40:00,58.93,59.13,58.93,59.12,36060.0,58.93,59.13,58.93,59.12,36060.0
2021-09-20 15:45:00,59.11,59.13,59.0,59.03,57210.0,59.11,59.13,59.0,59.03,57210.0
2021-09-20 15:50:00,59.04,59.36,59.04,59.3,91845.0,59.04,59.36,59.04,59.3,91845.0
2021-09-20 15:55:00,59.32,59.46,59.3,59.41,168620.0,59.32,59.46,59.3,59.41,168620.0
2021-09-21 09:30:00,60.4,60.4,59.83,60.22,130300.0,60.4,60.4,59.83,60.22,130300.0
2021-09-21 09:35:00,60.3,60.37,60.03,60.16,22500.0,60.3,60.37,60.03,60.16,22500.0
2021-09-21 09:40:00,60.25,60.4,60.05,60.4,9550.0,60.25,60.4,60.05,60.4,9550.0
2021-09-21 09:45:00,60.43,60.64,60.4,60.62,25245.0,60.43,60.64,60.4,60.62,25245.0
2021-09-21 09:50:00,60.63,60.66,60.49,60.55,37200.0,60.63,60.66,60.49,60.55,37200.0
2021-09-21 09:55:00,60.57,60.58,60.3,60.37,67840.0,60.57,60.58,60.3,60.37,67840.0
2021-09-21 10:00:00,60.39,60.41,60.08,60.2,36540.0,60.39,60.41,60.08,60.2,36540.0
2021-09-21 10:05:00,60.19,60.19,59.71,59.71,18910.0,60.19,60.19,59.71,59.71,18910.0
2021-09-21 10:10:00,59.71,59.8,59.64,59.69,34740.0,59.71,59.8,59.64,59.69,34740.0
2021-09-21 10:15:00,59.71,59.72,59.46,59.63,61575.0,59.71,59.72,59.46,59.63,61575.0
2021-09-21 10:20:00,59.68,59.77,59.5,59.54,50220.0,59.68,59.77,59.5,59.54,50220.0
2021-09-21 10:25:00,59.58,59.59,59.47,59.58,24500.0,59.58,59.59,59.47,59.58,24500.0
2021-09-21 10:30:00,59.59,59.64,59.43,59.49,28725.0,59.59,59.64,59.43,59.49,28725.0
2021-09-21 10:35:00,59.43,59.55,59.25,59.41,26045.0,59.43,59.55,59.25,59.41,26045.0
2021-09-21 10:40:00,59.41,59.5,59.4,59.4,21775.0,59.41,59.5,59.4,59.4,21775.0
2021-09-21 10:45:00,59.37,59.37,59.08,59.14,20995.0,59.37,59.37,59.08,59.14,20995.0
2021-09-21 10:50:00,59.09,59.12,59.02,59.1,23330.0,59.09,59.12,59.02,59.1,23330.0
2021-09-21 10:55:00,59.13,59.25,59.13,59.19,13425.0,59.13,59.25,59.13,59.19,13425.0
2021-09-21 11:00:00,59.17,59.43,59.17,59.43,16260.0,59.17,59.43,59.17,59.43,16260.0
2021-09-21 11:05:00,59.48,59.73,59.48,59.73,14595.0,59.48,59.73,59.48,59.73,14595.0
2021-09-21 11:10:00,59.72,59.94,59.72,59.94,9770.0,59.72,59.94,59.72,59.94,9770.0
2021-09-21 11:15:00,59.95,59.95,59.88,59.88,10805.0,59.95,59.95,59.88,59.88,10805.0
2021-09-21 11:20:00,59.92,60.03,59.87,59.88,19855.0,59.92,60.03,59.87,59.88,19855.0
2021-09-21 11:25:00,59.93,59.96,59.86,59.88,22040.0,59.93,59.96,59.86,59.88,22040.0
2021-09-21 11:30:00,59.96,60.06,59.92,60.03,15780.0,59.96,60.06,59.92,60.03,15780.0
2021-09-21 11:35:00,60.01,60.02,59.95,59.97,4725.0,60.01,60.02,59.95,59.97,4725.0
2021-09-21 11:40:00,59.97,60.02,59.96,60.02,5910.0,59.97,60.02,59.96,60.02,5910.0
2021-09-21 11:45:00,59.99,60.03,59.96,60.0,12230.0,59.99,60.03,59.96,60.0,12230.0
2021-09-21 11:50:00,60.01,60.03,59.91,59.92,9225.0,60.01,60.03,59.91,59.92,9225.0
2021-09-21 11:55:00,59.91,59.93,59.89,59.89,6650.0,59.91,59.93,59.89,59.89,6650.0
2021-09-21 12:00:00,59.89,60.02,59.85,59.99,13000.0,59.89,60.02,59.85,59.99,13000.0
2021-09-21 12:05:00,59.96,60.0,59.95,60.0,6500.0,59.96,60.0,59.95,60.0,6500.0
2021-09-21 12:10:00,59.97,60.0,59.92,59.93,15805.0,59.97,60.0,59.92,59.93,15805.0
2021-09-21 12:15:00,59.89,59.93,59.81,59.83,10145.0,59.89,59.93,59.81,59.83,10145.0
2021-09-21 12:20:00,59.83,59.89,59.83,59.89,5940.0,59.83,59.89,59.83,59.89,5940.0
2021-09-21 12:25:00,59.91,59.95,59.9,59.9,10745.0,59.91,59.95,59.9,59.9,10745.0
2021-09-21 12:30:00,59.83,59.86,59.8,59.86,5530.0,59.83,59.86,59.8,59.86,5530.0
2021-09-21 12:35:00,59.86,59.9,59.86,59.9,6805.0,59.86,59.9,59.86,59.9,6805.0
2021-09-21 12:40:00,59.88,59.91,59.85,59.91,8370.0,59.88,59.91,59.85,59.91,8370.0
2021-09-21 12:45:00,59.87,60.04,59.84,60.03,105660.0,59.87,60.04,59.84,60.03,105660.0
2021-09-21 12:50:00,60.04,60.08,59.89,59.89,48005.0,60.04,60.08,59.89,59.89,48005.0
2021-09-21 12:55:00,59.93,60.02,59.9,59.9,16280.0,59.93,60.02,59.9,59.9,16280.0
2021-09-21 13:00:00,59.96,59.99,59.83,59.85,13655.0,59.96,59.99,59.83,59.85,13655.0
2021-09-21 13:05:00,59.88,59.96,59.87,59.91,20790.0,59.88,59.96,59.87,59.91,20790.0
2021-09-21 13:10:00,59.92,59.92,59.86,59.92,15200.0,59.92,59.92,59.86,59.92,15200.0
2021-09-21 13:15:00,59.93,60.01,59.89,59.99,10625.0,59.93,60.01,59.89,59.99,10625.0
2021-09-21 13:20:00,59.99,60.05,59.88,59.88,8510.0,59.99,60.05,59.88,59.88,8510.0
2021-09-21 13:25:00,59.89,59.91,59.85,59.87,10170.0,59.89,59.91,59.85,59.87,10170.0
2021-09-21 13:30:00,59.89,59.93,59.86,59.9,10750.0,59.89,59.93,59.86,59.9,10750.0
2021-09-21 13:35:00,59.94,59.94,59.87,59.94,8000.0,59.94,59.94,59.87,59.94,8000.0
2021-09-21 13:40:00,59.96,59.97,59.95,59.95,5690.0,59.96,59.97,59.95,59.95,5690.0
2021-09-21 13:45:00,60.0,60.04,59.99,60.04,9100.0,60.0,60.04,59.99,60.04,9100.0
2021-09-21 13:50:00,60.08,60.1,59.86,59.9,9500.0,60.08,60.1,59.86,59.9,9500.0
2021-09-21 13:55:00,59.9,59.97,59.9,59.93,8500.0,59.9,59.97,59.9,59.93,8500.0
2021-09-21 14:00:00,59.98,60.03,59.96,60.01,13355.0,59.98,60.03,59.96,60.01,13355.0
2021-09-21 14:05:00,60.02,60.07,60.01,60.03,6550.0,60.02,60.07,60.01,60.03,6550.0
2021-09-21 14:10:00,60.03,60.03,59.99,59.99,2000.0,60.03,60.03,59.99,59.99,2000.0
2021-09-21 14:15:00,59.98,60.03,59.97,59.98,30010.0,59.98,60.03,59.97,59.98,30010.0
2021-09-21 14:20:00,60.0,60.0,59.94,59.94,5120.0,60.0,60.0,59.94,59.94,5120.0
2021-09-21 14:25:00,59.91,59.97,59.91,59.92,7600.0,59.91,59.97,59.91,59.92,7600.0
2021-09-21 14:30:00,59.97,60.03,59.97,60.02,11500.0,59.97,60.03,59.97,60.02,11500.0
2021-09-21 14:35:00,60.01,60.02,59.95,59.98,6500.0,60.01,60.02,59.95,59.98,6500.0
2021-09-21 14:40:00,60.0,60.02,59.94,59.94,6670.0,60.0,60.02,59.94,59.94,6670.0
2021-09-21 14:45:00,59.88,60.05,59.88,60.02,17075.0,59.88,60.05,59.88,60.02,17075.0
2021-09-21 14:50:00,60.06,60.23,60.06,60.15,26200.0,60.06,60.23,60.06,60.15,26200.0
2021-09-21 14:55:00,60.13,60.14,60.07,60.11,9000.0,60.13,60.14,60.07,60.11,9000.0
2021-09-21 15:00:00,60.1,60.16,60.02,60.04,14000.0,60.1,60.16,60.02,60.04,14000.0
2021-09-21 15:05:00,60.06,60.06,59.98,60.0,15235.0,60.06,60.06,59.98,60.0,15235.0
2021-09-21 15:10:00,60.01,60.09,59.99,60.09,5750.0,60.01,60.09,59.99,60.09,5750.0
2021-09-21 15:15:00,60.14,60.14,60.05,60.05,13500.0,60.14,60.14,60.05,60.05,13500.0
2021-09-21 15:20:00,60.09,60.11,60.06,60.09,16475.0,60.09,60.11,60.06,60.09,16475.0
2021-09-21 15:25:00,60.11,60.15,60.09,60.12,9855.0,60.11,60.15,60.09,60.12,9855.0
2021-09-21 15:30:00,60.14,60.16,60.12,60.13,17355.0,60.14,60.16,60.12,60.13,17355.0
2021-09-21 15:35:00,60.12,60.2,60.09,60.09,22405.0,60.12,60.2,60.09,60.09,22405.0
2021-09-21 15:40:00,60.09,60.13,60.04,60.09,10000.0,60.09,60.13,60.04,60.09,10000.0
2021-09-21 15:45:00,60.06,60.07,60.0,60.02,32435.0,60.06,60.07,60.0,60.02,32435.0
2021-09-21 15:50:00,60.08,60.1,59.97,60.0,59045.0,60.08,60.1,59.97,60.0,59045.0
2021-09-21 15:55:00,60.01,60.02,59.88,59.92,99470.0,60.01,60.02,59.88,59.92,99470.0
2021-09-22 09:30:00,60.2,60.2,59.74,59.79,94385.0,60.2,60.2,59.74,59.79,94385.0
2021-09-22 09:35:00,59.73,59.74,59.47,59.54,58830.0,59.73,59.74,59.47,59.54,58830.0
2021-09-22 09:40:00,59.54,59.64,59.5,59.63,102390.0,59.54,59.64,59.5,59.63,102390.0
2021-09-22 09:45:00,59.61,59.77,59.61,59.72,47085.0,59.61,59.77,59.61,59.72,47085.0
2021-09-22 09:50:00,59.72,59.98,59.72,59.85,38025.0,59.72,59.98,59.72,59.85,38025.0
2021-09-22 09:55:00,59.87,59.97,59.84,59.94,15845.0,59.87,59.97,59.84,59.94,15845.0
2021-09-22 10:00:00,59.99,60.08,59.95,60.02,22265.0,59.99,60.08,59.95,60.02,22265.0
2021-09-22 10:05:00,59.97,60.18,59.97,60.16,15995.0,59.97,60.18,59.97,60.16,15995.0
2021-09-22 10:10:00,60.13,60.17,60.06,60.13,15475.0,60.13,60.17,60.06,60.13,15475.0
2021-09-22 10:15:00,60.2,60.28,60.2,60.26,12650.0,60.2,60.28,60.2,60.26,12650.0
2021-09-22 10:20:00,60.28,60.3,60.21,60.21,6500.0,60.28,60.3,60.21,60.21,6500.0
2021-09-22 10:25:00,60.27,60.34,60.24,60.3,4705.0,60.27,60.34,60.24,60.3,4705.0
2021-09-22 10:30:00,60.29,60.58,60.29,60.58,26630.0,60.29,60.58,60.29,60.58,26630.0
2021-09-22 10:35:00,60.54,60.64,60.52,60.52,12815.0,60.54,60.64,60.52,60.52,12815.0
2021-09-22 10:40:00,60.5,60.53,60.36,60.53,10605.0,60.5,60.53,60.36,60.53,10605.0
2021-09-22 10:45:00,60.5,60.53,60.5,60.53,20455.0,60.5,60.53,60.5,60.53,20455.0
2021-09-22 10:50:00,60.53,60.55,60.4,60.44,13100.0,60.53,60.55,60.4,60.44,13100.0
2021-09-22 10:55:00,60.45,60.48,60.43,60.44,9195.0,60.45,60.48,60.43,60.44,9195.0
2021-09-22 11:00:00,60.47,60.47,60.39,60.41,35600.0,60.47,60.47,60.39,60.41,35600.0
2021-09-22 11:05:00,60.4,60.44,60.37,60.43,8190.0,60.4,60.44,60.37,60.43,8190.0
2021-09-22 11:10:00,60.39,60.42,60.34,60.38,23945.0,60.39,60.42,60.34,60.38,23945.0
2021-09-22 11:15:00,60.41,60.41,60.34,60.37,6655.0,60.41,60.41,60.34,60.37,6655.0
2021-09-22 11:20:00,60.36,60.38,60.24,60.26,19575.0,60.36,60.38,60.24,60.26,19575.0
2021-09-22 11:25:00,60.24,60.27,60.2,60.21,20790.0,60.24,60.27,60.2,60.21,20790.0
2021-09-22 11:30:00,60.26,60.29,60.22,60.22,10650.0,60.26,60.29,60.22,60.22,10650.0
2021-09-22 11:35:00,60.22,60.24,60.18,60.21,11570.0,60.22,60.24,60.18,60.21,11570.0
2021-09-22 11:40:00,60.21,60.25,60.15,60.25,51185.0,60.21,60.25,60.15,60.25,51185.0
2021-09-22 11:45:00,60.24,60.26,60.19,60.2,22000.0,60.24,60.26,60.19,60.2,22000.0
2021-09-22 11:50:00,60.2,60.32,60.12,60.19,29315.0,60.2,60.32,60.12,60.19,29315.0
2021-09-22 11:55:00,60.19,60.23,60.14,60.2,13875.0,60.19,60.23,60.14,60.2,13875.0
2021-09-22 12:00:00,60.21,60.26,60.18,60.22,7125.0,60.21,60.26,60.18,60.22,7125.0
2021-09-22 12:05:00,60.22,60.23,60.16,60.19,18845.0,60.22,60.23,60.16,60.19,18845.0
2021-09-22 12:10:00,60.2,60.27,60.18,60.26,7655.0,60.2,60.27,60.18,60.26,7655.0
2021-09-22 12:15:00,60.31,60.35,60.31,60.33,7500.0,60.31,60.35,60.31,60.33,7500.0
2021-09-22 12:20:00,60.38,60.38,60.31,60.31,7500.0,60.38,60.38,60.31,60.31,7500.0
2021-09-22 12:25:00,60.33,60.33,60.27,60.27,14500.0,60.33,60.33,60.27,60.27,14500.0
2021-09-22 12:30:00,60.29,60.32,60.28,60.29,8660.0,60.29,60.32,60.28,60.29,8660.0
2021-09-22 12:35:00,60.31,60.32,60.24,60.24,12790.0,60.31,60.32,60.24,60.24,12790.0
2021-09-22 12:40:00,60.26,60.3,60.22,60.24,10100.0,60.26,60.3,60.22,60.24,10100.0
2021-09-22 12:45:00,60.29,60.31,60.27,60.27,21575.0,60.29,60.31,60.27,60.27,21575.0
2021-09-22 12:50:00,60.29,60.33,60.27,60.27,14490.0,60.29,60.33,60.27,60.27,14490.0
2021-09-22 12:55:00,60.24,60.29,60.22,60.26,11500.0,60.24,60.29,60.22,60.26,11500.0
2021-09-22 13:00:00,60.24,60.27,60.24,60.24,5550.0,60.24,60.27,60.24,60.24,5550.0
2021-09-22 13:05:00,60.19,60.24,60.19,60.2,5500.0,60.19,60.24,60.19,60.2,5500.0
2021-09-22 13:10:00,60.19,60.19,60.09,60.11,21095.0,60.19,60.19,60.09,60.11,21095.0
2021-09-22 13:15:00,60.11,60.12,60.09,60.12,4750.0,60.11,60.12,60.09,60.12,4750.0
2021-09-22 13:20:00,60.15,60.19,60.15,60.17,5400.0,60.15,60.19,60.15,60.17,5400.0
2021-09-22 13:25:00,60.21,60.28,60.21,60.28,5500.0,60.21,60.28,60.21,60.28,5500.0
2021-09-22 13:30:00,60.27,60.32,60.27,60.32,7000.0,60.27,60.32,60.27,60.32,7000.0
2021-09-22 13:35:00,60.3,60.31,60.24,60.29,11655.0,60.3,60.31,60.24,60.29,11655.0
2021-09-22 13:40:00,60.29,60.32,60.29,60.32,5025.0,60.29,60.32,60.29,60.32,5025.0
2021-09-22 13:45:00,60.31,60.31,60.28,60.29,6145.0,60.31,60.31,60.28,60.29,6145.0
2021-09-22 13:50:00,60.26,60.26,60.15,60.16,16755.0,60.26,60.26,60.15,60.16,16755.0
2021-09-22 13:55:00,60.15,60.18,60.04,60.04,11530.0,60.15,60.18,60.04,60.04,11530.0
2021-09-22 14:00:00,60.07,60.36,59.95,60.35,20330.0,60.07,60.36,59.95,60.35,20330.0
2021-09-22 14:05:00,60.32,60.4,60.25,60.35,10615.0,60.32,60.4,60.25,60.35,10615.0
2021-09-22 14:10:00,60.4,60.48,60.34,60.47,6500.0,60.4,60.48,60.34,60.47,6500.0
2021-09-22 14:15:00,60.49,60.55,60.43,60.47,26230.0,60.49,60.55,60.43,60.47,26230.0
2021-09-22 14:20:00,60.51,60.51,60.38,60.44,23025.0,60.51,60.51,60.38,60.44,23025.0
2021-09-22 14:25:00,60.43,60.47,60.42,60.47,3500.0,60.43,60.47,60.42,60.47,3500.0
2021-09-22 14:30:00,60.47,60.49,60.3,60.38,15895.0,60.47,60.49,60.3,60.38,15895.0
2021-09-22 14:35:00,60.35,60.39,60.3,60.35,13000.0,60.35,60.39,60.3,60.35,13000.0
2021-09-22 14:40:00,60.23,60.31,60.21,60.23,22150.0,60.23,60.31,60.21,60.23,22150.0
2021-09-22 14:45:00,60.24,60.24,60.08,60.09,26765.0,60.24,60.24,60.08,60.09,26765.0
2021-09-22 14:50:00,60.09,60.18,59.99,60.18,22170.0,60.09,60.18,59.99,60.18,22170.0
2021-09-22 14:55:00,60.15,60.15,60.05,60.05,20000.0,60.15,60.15,60.05,60.05,20000.0
2021-09-22 15:00:00,60.03,60.1,60.03,60.05,13665.0,60.03,60.1,60.03,60.05,13665.0
2021-09-22 15:05:00,60.05,60.12,59.99,60.1,26745.0,60.05,60.12,59.99,60.1,26745.0
2021-09-22 15:10:00,60.1,60.29,60.1,60.29,24280.0,60.1,60.29,60.1,60.29,24280.0
2021-09-22 15:15:00,60.26,60.38,60.26,60.36,34110.0,60.26,60.38,60.26,60.36,34110.0
2021-09-22 15:20:00,60.38,60.45,60.33,60.36,86765.0,60.38,60.45,60.33,60.36,86765.0
2021-09-22 15:25:00,60.36,60.42,60.33,60.39,18505.0,60.36,60.42,60.33,60.39,18505.0
2021-09-22 15:30:00,60.42,60.42,60.29,60.3,36865.0,60.42,60.42,60.29,60.3,36865.0
2021-09-22 15:35:00,60.35,60.44,60.34,60.42,35320.0,60.35,60.44,60.34,60.42,35320.0
2021-09-22 15:40:00,60.41,60.41,60.34,60.38,31500.0,60.41,60.41,60.34,60.38,31500.0
2021-09-22 15:45:00,60.38,60.45,60.36,60.42,35075.0,60.38,60.45,60.36,60.42,35075.0
2021-09-22 15:50:00,60.38,60.44,60.34,60.36,40430.0,60.38,60.44,60.34,60.36,40430.0
2021-09-22 15:55:00,60.38,60.43,60.27,60.3,189670.0,60.38,60.43,60.27,60.3,189670.0
2021-09-23 09:30:00,60.89,61.12,60.47,60.68,142945.0,60.89,61.12,60.47,60.68,142945.0
2021-09-23 09:35:00,60.72,60.92,60.54,60.83,22910.0,60.72,60.92,60.54,60.83,22910.0
2021-09-23 09:40:00,60.91,61.07,60.91,60.97,45130.0,60.91,61.07,60.91,60.97,45130.0
2021-09-23 09:45:00,61.03,61.12,60.97,61.08,69225.0,61.03,61.12,60.97,61.08,69225.0
2021-09-23 09:50:00,61.08,61.17,61.03,61.08,48570.0,61.08,61.17,61.03,61.08,48570.0
2021-09-23 09:55:00,61.06,61.13,61.03,61.05,34120.0,61.06,61.13,61.03,61.05,34120.0
2021-09-23 10:00:00,61.1,61.25,61.09,61.21,73865.0,61.1,61.25,61.09,61.21,73865.0
2021-09-23 10:05:00,61.24,61.3,61.21,61.3,33195.0,61.24,61.3,61.21,61.3,33195.0
2021-09-23 10:10:00,61.26,61.26,61.09,61.09,40070.0,61.26,61.26,61.09,61.09,40070.0
2021-09-23 10:15:00,61.1,61.3,61.1,61.28,28850.0,61.1,61.3,61.1,61.28,28850.0
2021-09-23 10:20:00,61.32,61.48,61.28,61.47,41055.0,61.32,61.48,61.28,61.47,41055.0
2021-09-23 10:25:00,61.44,61.52,61.4,61.45,51780.0,61.44,61.52,61.4,61.45,51780.0
2021-09-23 10:30:00,61.46,61.52,61.4,61.46,33480.0,61.46,61.52,61.4,61.46,33480.0
2021-09-23 10:35:00,61.46,61.6,61.46,61.55,33410.0,61.46,61.6,61.46,61.55,33410.0
2021-09-23 10:40:00,61.61,61.72,61.6,61.63,40260.0,61.61,61.72,61.6,61.63,40260.0
2021-09-23 10:45:00,61.65,61.88,61.64,61.86,38245.0,61.65,61.88,61.64,61.86,38245.0
2021-09-23 10:50:00,61.86,61.89,61.75,61.79,24700.0,61.86,61.89,61.75,61.79,24700.0
2021-09-23 10:55:00,61.81,61.82,61.75,61.77,23880.0,61.81,61.82,61.75,61.77,23880.0
2021-09-23 11:00:00,61.75,61.77,61.64,61.66,47000.0,61.75,61.77,61.64,61.66,47000.0
2021-09-23 11:05:00,61.69,61.7,61.61,61.66,27770.0,61.69,61.7,61.61,61.66,27770.0
2021-09-23 11:10:00,61.67,61.74,61.64,61.64,35825.0,61.67,61.74,61.64,61.64,35825.0
2021-09-23 11:15:00,61.66,61.7,61.46,61.46,25425.0,61.66,61.7,61.46,61.46,25425.0
2021-09-23 11:20:00,61.5,61.5,61.28,61.34,72905.0,61.5,61.5,61.28,61.34,72905.0
2021-09-23 11:25:00,61.34,61.42,61.33,61.41,28100.0,61.34,61.42,61.33,61.41,28100.0
2021-09-23 11:30:00,61.39,61.46,61.35,61.45,27485.0,61.39,61.46,61.35,61.45,27485.0
2021-09-23 11:35:00,61.45,61.45,61.38,61.41,18385.0,61.45,61.45,61.38,61.41,18385.0
2021-09-23 11:40:00,61.42,61.43,61.35,61.39,29215.0,61.42,61.43,61.35,61.39,29215.0
2021-09-23 11:45:00,61.42,61.42,61.37,61.39,23220.0,61.42,61.42,61.37,61.39,23220.0
2021-09-23 11:50:00,61.41,61.43,61.36,61.38,26960.0,61.41,61.43,61.36,61.38,26960.0
2021-09-23 11:55:00,61.41,61.44,61.36,61.44,17210.0,61.41,61.44,61.36,61.44,17210.0
2021-09-23 12:00:00,61.39,61.39,61.31,61.33,12500.0,61.39,61.39,61.31,61.33,12500.0
2021-09-23 12:05:00,61.4,61.43,61.32,61.32,25820.0,61.4,61.43,61.32,61.32,25820.0
2021-09-23 12:10:00,61.35,61.4,61.27,61.39,17800.0,61.35,61.4,61.27,61.39,17800.0
2021-09-23 12:15:00,61.4,61.44,61.34,61.38,22160.0,61.4,61.44,61.34,61.38,22160.0
2021-09-23 12:20:00,61.39,61.43,61.37,61.38,20785.0,61.39,61.43,61.37,61.38,20785.0
2021-09-23 12:25:00,61.37,61.44,61.34,61.44,24635.0,61.37,61.44,61.34,61.44,24635.0
2021-09-23 12:30:00,61.45,61.5,61.43,61.45,33760.0,61.45,61.5,61.43,61.45,33760.0
2021-09-23 12:35:00,61.46,61.51,61.46,61.51,29860.0,61.46,61.51,61.46,61.51,29860.0
2021-09-23 12:40:00,61.53,61.55,61.47,61.53,34590.0,61.53,61.55,61.47,61.53,34590.0
2021-09-23 12:45:00,61.53,61.54,61.45,61.53,29740.0,61.53,61.54,61.45,61.53,29740.0
2021-09-23 12:50:00,61.56,61.59,61.51,61.59,27235.0,61.56,61.59,61.51,61.59,27235.0
2021-09-23 12:55:00,61.59,61.62,61.56,61.6,24885.0,61.59,61.62,61.56,61.6,24885.0
2021-09-23 13:00:00,61.62,61.64,61.59,61.63,16665.0,61.62,61.64,61.59,61.63,16665.0
2021-09-23 13:05:00,61.64,61.82,61.63,61.82,17005.0,61.64,61.82,61.63,61.82,17005.0
2021-09-23 13:10:00,61.82,61.92,61.8,61.92,17420.0,61.82,61.92,61.8,61.92,17420.0
2021-09-23 13:15:00,61.94,61.94,61.81,61.81,30870.0,61.94,61.94,61.81,61.81,30870.0
2021-09-23 13:20:00,61.84,61.96,61.8,61.83,41830.0,61.84,61.96,61.8,61.83,41830.0
2021-09-23 13:25:00,61.84,61.87,61.7,61.77,27155.0,61.84,61.87,61.7,61.77,27155.0
2021-09-23 13:30:00,61.79,61.94,61.74,61.89,11015.0,61.79,61.94,61.74,61.89,11015.0
2021-09-23 13:35:00,61.89,61.96,61.89,61.91,12975.0,61.89,61.96,61.89,61.91,12975.0
2021-09-23 13:40:00,61.94,61.98,61.92,61.93,8735.0,61.94,61.98,61.92,61.93,8735.0
2021-09-23 13:45:00,61.95,62.06,61.95,62.06,30580.0,61.95,62.06,61.95,62.06,30580.0
2021-09-23 13:50:00,62.1,62.15,62.06,62.15,12005.0,62.1,62.15,62.06,62.15,12005.0
2021-09-23 13:55:00,62.16,62.2,62.13,62.15,22845.0,62.16,62.2,62.13,62.15,22845.0
2021-09-23 14:00:00,62.18,62.2,62.06,62.12,18105.0,62.18,62.2,62.06,62.12,18105.0
2021-09-23 14:05:00,62.13,62.13,62.01,62.03,16255.0,62.13,62.13,62.01,62.03,16255.0
2021-09-23 14:10:00,62.04,62.1,62.03,62.09,18905.0,62.04,62.1,62.03,62.09,18905.0
2021-09-23 14:15:00,62.07,62.16,62.07,62.15,6740.0,62.07,62.16,62.07,62.15,6740.0
2021-09-23 14:20:00,62.13,62.13,62.05,62.09,10125.0,62.13,62.13,62.05,62.09,10125.0
2021-09-23 14:25:00,62.13,62.14,62.1,62.11,6615.0,62.13,62.14,62.1,62.11,6615.0
2021-09-23 14:30:00,62.11,62.16,62.11,62.14,7370.0,62.11,62.16,62.11,62.14,7370.0
2021-09-23 14:35:00,62.14,62.21,62.11,62.19,21500.0,62.14,62.21,62.11,62.19,21500.0
2021-09-23 14:40:00,62.19,62.22,62.15,62.15,17000.0,62.19,62.22,62.15,62.15,17000.0
2021-09-23 14:45:00,62.19,62.19,62.04,62.09,26700.0,62.19,62.19,62.04,62.09,26700.0
2021-09-23 14:50:00,62.09,62.1,62.06,62.06,12635.0,62.09,62.1,62.06,62.06,12635.0
2021-09-23 14:55:00,62.06,62.16,62.06,62.13,22160.0,62.06,62.16,62.06,62.13,22160.0
2021-09-23 15:00:00,62.16,62.19,62.11,62.17,14895.0,62.16,62.19,62.11,62.17,14895.0
2021-09-23 15:05:00,62.19,62.23,62.16,62.17,23645.0,62.19,62.23,62.16,62.17,23645.0
2021-09-23 15:10:00,62.15,62.22,62.15,62.18,16795.0,62.15,62.22,62.15,62.18,16795.0
2021-09-23 15:15:00,62.18,62.21,62.14,62.15,16580.0,62.18,62.21,62.14,62.15,16580.0
2021-09-23 15:20:00,62.17,62.25,62.16,62.25,14380.0,62.17,62.25,62.16,62.25,14380.0
2021-09-23 15:25:00,62.25,62.27,62.21,62.22,26000.0,62.25,62.27,62.21,62.22,26000.0
2021-09-23 15:30:00,62.23,62.27,62.18,62.26,45300.0,62.23,62.27,62.18,62.26,45300.0
2021-09-23 15:35:00,62.28,62.29,62.16,62.19,39185.0,62.28,62.29,62.16,62.19,39185.0
2021-09-23 15:40:00,62.19,62.28,62.14,62.22,43135.0,62.19,62.28,62.14,62.22,43135.0
2021-09-23 15:45:00,62.21,62.25,62.15,62.24,42225.0,62.21,62.25,62.15,62.24,42225.0
2021-09-23 15:50:00,62.21,62.22,62.11,62.19,112700.0,62.21,62.22,62.11,62.19,112700.0
2021-09-23 15:55:00,62.18,62.18,62.05,62.06,177970.0,62.18,62.18,62.05,62.06,177970.0
2021-09-24 09:30:00,61.64,61.91,61.42,61.64,101875.0,61.64,61.91,61.42,61.64,101875.0
2021-09-24 09:35:00,61.6,62.02,61.6,61.88,28855.0,61.6,62.02,61.6,61.88,28855.0
2021-09-24 09:40:00,61.93,61.93,61.7,61.92,18390.0,61.93,61.93,61.7,61.92,18390.0
2021-09-24 09:45:00,61.9,61.9,61.59,61.59,38440.0,61.9,61.9,61.59,61.59,38440.0
2021-09-24 09:50:00,61.6,61.63,61.46,61.53,27215.0,61.6,61.63,61.46,61.53,27215.0
2021-09-24 09:55:00,61.51,61.73,61.43,61.73,17000.0,61.51,61.73,61.43,61.73,17000.0
2021-09-24 10:00:00,61.73,61.78,61.67,61.69,21435.0,61.73,61.78,61.67,61.69,21435.0
2021-09-24 10:05:00,61.65,61.68,61.57,61.58,13110.0,61.65,61.68,61.57,61.58,13110.0
2021-09-24 10:10:00,61.52,61.54,61.43,61.46,11550.0,61.52,61.54,61.43,61.46,11550.0
2021-09-24 10:15:00,61.5,61.57,61.47,61.47,18745.0,61.5,61.57,61.47,61.47,18745.0
2021-09-24 10:20:00,61.43,61.7,61.43,61.67,13265.0,61.43,61.7,61.43,61.67,13265.0
2021-09-24 10:25:00,61.65,61.79,61.65,61.74,5530.0,61.65,61.79,61.65,61.74,5530.0
2021-09-24 10:30:00,61.74,61.8,61.73,61.73,12155.0,61.74,61.8,61.73,61.73,12155.0
2021-09-24 10:35:00,61.74,61.87,61.74,61.87,6375.0,61.74,61.87,61.74,61.87,6375.0
2021-09-24 10:40:00,61.85,62.06,61.85,62.02,18015.0,61.85,62.06,61.85,62.02,18015.0
2021-09-24 10:45:00,62.01,62.04,61.9,61.99,33065.0,62.01,62.04,61.9,61.99,33065.0
2021-09-24 10:50:00,61.97,62.0,61.74,61.75,22650.0,61.97,62.0,61.74,61.75,22650.0
2021-09-24 10:55:00,61.76,61.77,61.73,61.76,8565.0,61.76,61.77,61.73,61.76,8565.0
2021-09-24 11:00:00,61.79,61.93,61.79,61.93,11500.0,61.79,61.93,61.79,61.93,11500.0
2021-09-24 11:05:00,61.93,62.04,61.89,62.0,14790.0,61.93,62.04,61.89,62.0,14790.0
2021-09-24 11:10:00,62.02,62.13,62.01,62.1,16170.0,62.02,62.13,62.01,62.1,16170.0
2021-09-24 11:15:00,62.13,62.2,62.1,62.15,12045.0,62.13,62.2,62.1,62.15,12045.0
2021-09-24 11:20:00,62.12,62.15,62.06,62.07,15085.0,62.12,62.15,62.06,62.07,15085.0
2021-09-24 11:25:00,62.05,62.07,61.97,61.99,12970.0,62.05,62.07,61.97,61.99,12970.0
2021-09-24 11:30:00,61.99,62.05,61.99,61.99,10410.0,61.99,62.05,61.99,61.99,10410.0
2021-09-24 11:35:00,62.0,62.02,61.96,61.99,26350.0,62.0,62.02,61.96,61.99,26350.0
2021-09-24 11:40:00,61.99,61.99,61.89,61.89,13020.0,61.99,61.99,61.89,61.89,13020.0
2021-09-24 11:45:00,61.9,61.91,61.84,61.87,11300.0,61.9,61.91,61.84,61.87,11300.0
2021-09-24 11:50:00,61.89,61.93,61.89,61.93,9500.0,61.89,61.93,61.89,61.93,9500.0
2021-09-24 11:55:00,61.96,61.96,61.89,61.93,18510.0,61.96,61.96,61.89,61.93,18510.0
2021-09-24 12:00:00,61.93,61.94,61.91,61.93,7100.0,61.93,61.94,61.91,61.93,7100.0
2021-09-24 12:05:00,61.93,61.98,61.92,61.93,22120.0,61.93,61.98,61.92,61.93,22120.0
2021-09-24 12:10:00,61.94,62.08,61.94,62.05,11185.0,61.94,62.08,61.94,62.05,11185.0
2021-09-24 12:15:00,62.05,62.12,62.03,62.11,7015.0,62.05,62.12,62.03,62.11,7015.0
2021-09-24 12:20:00,62.13,62.2,62.12,62.19,11425.0,62.13,62.2,62.12,62.19,11425.0
2021-09-24 12:25:00,62.2,62.2,62.09,62.09,26860.0,62.2,62.2,62.09,62.09,26860.0
2021-09-24 12:30:00,62.08,62.12,62.05,62.07,23885.0,62.08,62.12,62.05,62.07,23885.0
2021-09-24 12:35:00,62.05,62.11,62.03,62.03,14685.0,62.05,62.11,62.03,62.03,14685.0
2021-09-24 12:40:00,62.05,62.08,62.03,62.06,17750.0,62.05,62.08,62.03,62.06,17750.0
2021-09-24 12:45:00,62.07,62.11,62.06,62.07,25500.0,62.07,62.11,62.06,62.07,25500.0
2021-09-24 12:50:00,62.07,62.07,62.02,62.03,4000.0,62.07,62.07,62.02,62.03,4000.0
2021-09-24 12:55:00,62.01,62.04,61.97,62.02,14000.0,62.01,62.04,61.97,62.02,14000.0
2021-09-24 13:00:00,62.04,62.04,62.01,62.01,13495.0,62.04,62.04,62.01,62.01,13495.0
2021-09-24 13:05:00,61.98,62.03,61.98,62.01,22600.0,61.98,62.03,61.98,62.01,22600.0
2021-09-24 13:10:00,62.01,62.06,61.98,62.02,13695.0,62.01,62.06,61.98,62.02,13695.0
2021-09-24 13:15:00,62.05,62.05,62.01,62.03,17055.0,62.05,62.05,62.01,62.03,17055.0
2021-09-24 13:20:00,62.05,62.05,62.0,62.04,17310.0,62.05,62.05,62.0,62.04,17310.0
2021-09-24 13:25:00,62.05,62.17,62.05,62.17,5000.0,62.05,62.17,62.05,62.17,5000.0
2021-09-24 13:30:00,62.17,62.17,62.04,62.04,14690.0,62.17,62.17,62.04,62.04,14690.0
2021-09-24 13:35:00,62.05,62.1,62.05,62.1,4130.0,62.05,62.1,62.05,62.1,4130.0
2021-09-24 13:40:00,62.1,62.18,62.1,62.18,7920.0,62.1,62.18,62.1,62.18,7920.0
2021-09-24 13:45:00,62.19,62.21,62.16,62.18,17160.0,62.19,62.21,62.16,62.18,17160.0
2021-09-24 13:50:00,62.19,62.24,62.16,62.2,9780.0,62.19,62.24,62.16,62.2,9780.0
2021-09-24 13:55:00,62.17,62.2,62.17,62.19,17245.0,62.17,62.2,62.17,62.19,17245.0
2021-09-24 14:00:00,62.18,62.19,62.09,62.09,15155.0,62.18,62.19,62.09,62.09,15155.0
2021-09-24 14:05:00,62.09,62.1,62.04,62.06,11285.0,62.09,62.1,62.04,62.06,11285.0
2021-09-24 14:10:00,62.03,62.08,62.03,62.05,11675.0,62.03,62.08,62.03,62.05,11675.0
2021-09-24 14:15:00,62.04,62.04,61.96,61.96,31635.0,62.04,62.04,61.96,61.96,31635.0
2021-09-24 14:20:00,61.96,62.0,61.96,61.96,12860.0,61.96,62.0,61.96,61.96,12860.0
2021-09-24 14:25:00,61.95,61.99,61.94,61.97,23230.0,61.95,61.99,61.94,61.97,23230.0
2021-09-24 14:30:00,61.97,61.98,61.94,61.97,13180.0,61.97,61.98,61.94,61.97,13180.0
2021-09-24 14:35:00,61.99,62.02,61.98,61.98,10995.0,61.99,62.02,61.98,61.98,10995.0
2021-09-24 14:40:00,61.99,62.02,61.99,61.99,5165.0,61.99,62.02,61.99,61.99,5165.0
2021-09-24 14:45:00,62.0,62.06,62.0,62.01,9955.0,62.0,62.06,62.0,62.01,9955.0
2021-09-24 14:50:00,62.02,62.12,62.02,62.12,12545.0,62.02,62.12,62.02,62.12,12545.0
2021-09-24 14:55:00,62.11,62.16,62.11,62.16,9230.0,62.11,62.16,62.11,62.16,9230.0
2021-09-24 15:00:00,62.14,62.14,62.07,62.07,14025.0,62.14,62.14,62.07,62.07,14025.0
2021-09-24 15:05:00,62.04,62.09,62.04,62.09,9500.0,62.04,62.09,62.04,62.09,9500.0
2021-09-24 15:10:00,62.08,62.11,62.08,62.1,7320.0,62.08,62.11,62.08,62.1,7320.0
2021-09-24 15:15:00,62.14,62.18,62.13,62.18,15010.0,62.14,62.18,62.13,62.18,15010.0
2021-09-24 15:20:00,62.2,62.29,62.2,62.26,16670.0,62.2,62.29,62.2,62.26,16670.0
2021-09-24 15:25:00,62.26,62.26,62.2,62.2,18270.0,62.26,62.26,62.2,62.2,18270.0
2021-09-24 15:30:00,62.2,62.25,62.2,62.22,23910.0,62.2,62.25,62.2,62.22,23910.0
2021-09-24 15:35:00,62.23,62.33,62.22,62.33,29620.0,62.23,62.33,62.22,62.33,29620.0
2021-09-24 15:40:00,62.34,62.41,62.33,62.41,32015.0,62.34,62.41,62.33,62.41,32015.0
2021-09-24 15:45:00,62.42,62.55,62.41,62.49,47440.0,62.42,62.55,62.41,62.49,47440.0
2021-09-24 15:50:00,62.49,62.57,62.46,62.48,78005.0,62.49,62.57,62.46,62.48,78005.0
2021-09-24 15:55:00,62.46,62.48,62.34,62.34,142320.0,62.46,62.48,62.34,62.34,142320.0
2021-09-27 09:30:00,61.73,61.98,61.43,61.5,104460.0,61.73,61.98,61.43,61.5,104460.0
2021-09-27 09:35:00,61.47,61.47,61.07,61.14,36830.0,61.47,61.47,61.07,61.14,36830.0
2021-09-27 09:40:00,61.14,61.21,60.63,60.68,43175.0,61.14,61.21,60.63,60.68,43175.0
2021-09-27 09:45:00,60.68,60.9,60.57,60.8,36690.0,60.68,60.9,60.57,60.8,36690.0
2021-09-27 09:50:00,60.69,60.69,60.33,60.34,57895.0,60.69,60.69,60.33,60.34,57895.0
2021-09-27 09:55:00,60.29,60.37,60.18,60.37,33345.0,60.29,60.37,60.18,60.37,33345.0
2021-09-27 10:00:00,60.26,60.31,60.13,60.2,24500.0,60.26,60.31,60.13,60.2,24500.0
2021-09-27 10:05:00,60.2,60.51,60.17,60.41,25300.0,60.2,60.51,60.17,60.41,25300.0
2021-09-27 10:10:00,60.38,60.38,60.16,60.3,22200.0,60.38,60.38,60.16,60.3,22200.0
2021-09-27 10:15:00,60.28,60.5,60.23,60.5,15980.0,60.28,60.5,60.23,60.5,15980.0
2021-09-27 10:20:00,60.5,60.57,60.41,60.41,16600.0,60.5,60.57,60.41,60.41,16600.0
2021-09-27 10:25:00,60.44,60.54,60.4,60.52,15875.0,60.44,60.54,60.4,60.52,15875.0
2021-09-27 10:30:00,60.53,60.61,60.45,60.45,20610.0,60.53,60.61,60.45,60.45,20610.0
2021-09-27 10:35:00,60.46,60.67,60.45,60.57,34995.0,60.46,60.67,60.45,60.57,34995.0
2021-09-27 10:40:00,60.57,60.57,60.44,60.49,23705.0,60.57,60.57,60.44,60.49,23705.0
2021-09-27 10:45:00,60.52,60.53,60.37,60.39,36425.0,60.52,60.53,60.37,60.39,36425.0
2021-09-27 10:50:00,60.41,60.5,60.36,60.43,20880.0,60.41,60.5,60.36,60.43,20880.0
2021-09-27 10:55:00,60.42,60.44,60.22,60.23,29925.0,60.42,60.44,60.22,60.23,29925.0
2021-09-27 11:00:00,60.23,60.38,60.11,60.38,40340.0,60.23,60.38,60.11,60.38,40340.0
2021-09-27 11:05:00,60.42,60.43,60.24,60.25,25990.0,60.42,60.43,60.24,60.25,25990.0
2021-09-27 11:10:00,60.19,60.33,60.19,60.28,18600.0,60.19,60.33,60.19,60.28,18600.0
2021-09-27 11:15:00,60.28,60.38,60.25,60.3,7775.0,60.28,60.38,60.25,60.3,7775.0
2021-09-27 11:20:00,60.29,60.3,60.2,60.25,25270.0,60.29,60.3,60.2,60.25,25270.0
2021-09-27 11:25:00,60.24,60.25,60.03,60.07,50660.0,60.24,60.25,60.03,60.07,50660.0
2021-09-27 11:30:00,60.07,60.09,59.97,59.97,59260.0,60.07,60.09,59.97,59.97,59260.0
2021-09-27 11:35:00,59.96,60.01,59.88,59.99,27635.0,59.96,60.01,59.88,59.99,27635.0
2021-09-27 11:40:00,60.0,60.06,59.95,59.95,39875.0,60.0,60.06,59.95,59.95,39875.0
2021-09-27 11:45:00,59.97,60.06,59.92,60.02,30880.0,59.97,60.06,59.92,60.02,30880.0
2021-09-27 11:50:00,59.98,60.04,59.95,60.04,28420.0,59.98,60.04,59.95,60.04,28420.0
2021-09-27 11:55:00,60.05,60.14,60.03,60.11,11000.0,60.05,60.14,60.03,60.11,11000.0
2021-09-27 12:00:00,60.08,60.15,60.02,60.11,13535.0,60.08,60.15,60.02,60.11,13535.0
2021-09-27 12:05:00,60.11,60.16,60.04,60.04,16920.0,60.11,60.16,60.04,60.04,16920.0
2021-09-27 12:10:00,60.09,60.12,60.06,60.11,6400.0,60.09,60.12,60.06,60.11,6400.0
2021-09-27 12:15:00,60.12,60.21,60.1,60.2,15000.0,60.12,60.21,60.1,60.2,15000.0
2021-09-27 12:20:00,60.2,60.25,60.15,60.15,16050.0,60.2,60.25,60.15,60.15,16050.0
2021-09-27 12:25:00,60.16,60.18,60.09,60.13,17500.0,60.16,60.18,60.09,60.13,17500.0
2021-09-27 12:30:00,60.14,60.19,60.1,60.12,15660.0,60.14,60.19,60.1,60.12,15660.0
2021-09-27 12:35:00,60.11,60.11,60.01,60.01,11000.0,60.11,60.11,60.01,60.01,11000.0
2021-09-27 12:40:00,59.98,60.05,59.96,60.05,17985.0,59.98,60.05,59.96,60.05,17985.0
2021-09-27 12:45:00,60.01,60.01,59.85,59.87,29460.0,60.01,60.01,59.85,59.87,29460.0
2021-09-27 12:50:00,59.86,59.89,59.84,59.87,22995.0,59.86,59.89,59.84,59.87,22995.0
2021-09-27 12:55:00,59.88,59.9,59.85,59.87,30415.0,59.88,59.9,59.85,59.87,30415.0
2021-09-27 13:00:00,59.9,59.96,59.89,59.96,16890.0,59.9,59.96,59.89,59.96,16890.0
2021-09-27 13:05:00,59.96,60.04,59.93,60.03,18660.0,59.96,60.04,59.93,60.03,18660.0
2021-09-27 13:10:00,60.03,60.07,60.01,60.04,33850.0,60.03,60.07,60.01,60.04,33850.0
2021-09-27 13:15:00,60.07,60.22,60.07,60.22,17605.0,60.07,60.22,60.07,60.22,17605.0
2021-09-27 13:20:00,60.22,60.26,60.17,60.26,37300.0,60.22,60.26,60.17,60.26,37300.0
2021-09-27 13:25:00,60.23,60.28,60.2,60.27,13500.0,60.23,60.28,60.2,60.27,13500.0
2021-09-27 13:30:00,60.24,60.24,60.15,60.17,17250.0,60.24,60.24,60.15,60.17,17250.0
2021-09-27 13:35:00,60.17,60.25,60.16,60.19,9000.0,60.17,60.25,60.16,60.19,9000.0
2021-09-27 13:40:00,60.15,60.15,60.08,60.09,5500.0,60.15,60.15,60.08,60.09,5500.0
2021-09-27 13:45:00,60.09,60.14,60.09,60.14,6000.0,60.09,60.14,60.09,60.14,6000.0
2021-09-27 13:50:00,60.15,60.16,60.08,60.09,11625.0,60.15,60.16,60.08,60.09,11625.0
2021-09-27 13:55:00,60.08,60.1,60.07,60.09,8910.0,60.08,60.1,60.07,60.09,8910.0
2021-09-27 14:00:00,60.11,60.18,60.1,60.11,12395.0,60.11,60.18,60.1,60.11,12395.0
2021-09-27 14:05:00,60.13,60.2,60.13,60.16,11560.0,60.13,60.2,60.13,60.16,11560.0
2021-09-27 14:10:00,60.16,60.25,60.16,60.25,8000.0,60.16,60.25,60.16,60.25,8000.0
2021-09-27 14:15:00,60.25,60.39,60.25,60.38,21120.0,60.25,60.39,60.25,60.38,21120.0
2021-09-27 14:20:00,60.41,60.41,60.22,60.22,21130.0,60.41,60.41,60.22,60.22,21130.0
2021-09-27 14:25:00,60.24,60.28,60.2,60.2,8500.0,60.24,60.28,60.2,60.2,8500.0
2021-09-27 14:30:00,60.21,60.22,60.16,60.17,12815.0,60.21,60.22,60.16,60.17,12815.0
2021-09-27 14:35:00,60.21,60.21,60.15,60.18,12835.0,60.21,60.21,60.15,60.18,12835.0
2021-09-27 14:40:00,60.19,60.3,60.19,60.27,15210.0,60.19,60.3,60.19,60.27,15210.0
2021-09-27 14:45:00,60.29,60.29,60.26,60.26,3600.0,60.29,60.29,60.26,60.26,3600.0
2021-09-27 14:50:00,60.26,60.26,60.18,60.26,17450.0,60.26,60.26,60.18,60.26,17450.0
2021-09-27 14:55:00,60.23,60.26,60.2,60.21,16500.0,60.23,60.26,60.2,60.21,16500.0
2021-09-27 15:00:00,60.22,60.23,60.12,60.13,17500.0,60.22,60.23,60.12,60.13,17500.0
2021-09-27 15:05:00,60.14,60.16,60.13,60.15,20105.0,60.14,60.16,60.13,60.15,20105.0
2021-09-27 15:10:00,60.18,60.22,60.16,60.2,7650.0,60.18,60.22,60.16,60.2,7650.0
2021-09-27 15:15:00,60.2,60.21,60.15,60.18,35055.0,60.2,60.21,60.15,60.18,35055.0
2021-09-27 15:20:00,60.16,60.18,60.14,60.14,14000.0,60.16,60.18,60.14,60.14,14000.0
2021-09-27 15:25:00,60.14,60.14,60.06,60.12,27160.0,60.14,60.14,60.06,60.12,27160.0
2021-09-27 15:30:00,60.12,60.16,60.08,60.14,32230.0,60.12,60.16,60.08,60.14,32230.0
2021-09-27 15:35:00,60.14,60.2,60.13,60.2,34505.0,60.14,60.2,60.13,60.2,34505.0
2021-09-27 15:40:00,60.19,60.25,60.15,60.19,39730.0,60.19,60.25,60.15,60.19,39730.0
2021-09-27 15:45:00,60.21,60.21,60.16,60.18,76770.0,60.21,60.21,60.16,60.18,76770.0
2021-09-27 15:50:00,60.19,60.19,60.02,60.04,97420.0,60.19,60.19,60.02,60.04,97420.0
2021-09-27 15:55:00,60.05,60.16,60.03,60.11,148680.0,60.05,60.16,60.03,60.11,148680.0
2021-09-28 09:30:00,59.57,60.19,59.24,59.59,232935.0,59.57,60.19,59.24,59.59,232935.0
2021-09-28 09:35:00,59.61,59.61,59.22,59.35,76615.0,59.61,59.61,59.22,59.35,76615.0
2021-09-28 09:40:00,59.21,59.21,58.55,58.55,70945.0,59.21,59.21,58.55,58.55,70945.0
2021-09-28 09:45:00,58.53,58.92,58.51,58.89,63460.0,58.53,58.92,58.51,58.89,63460.0
2021-09-28 09:50:00,58.86,58.95,58.68,58.89,36315.0,58.86,58.95,58.68,58.89,36315.0
2021-09-28 09:55:00,58.84,58.88,58.59,58.8,27295.0,58.84,58.88,58.59,58.8,27295.0
2021-09-28 10:00:00,58.76,58.77,58.37,58.37,56525.0,58.76,58.77,58.37,58.37,56525.0
2021-09-28 10:05:00,58.39,58.44,58.24,58.35,90030.0,58.39,58.44,58.24,58.35,90030.0
2021-09-28 10:10:00,58.3,58.44,58.2,58.22,67265.0,58.3,58.44,58.2,58.22,67265.0
2021-09-28 10:15:00,58.2,58.3,58.1,58.1,71565.0,58.2,58.3,58.1,58.1,71565.0
2021-09-28 10:20:00,58.01,58.21,57.88,58.21,73540.0,58.01,58.21,57.88,58.21,73540.0
2021-09-28 10:25:00,58.15,58.15,57.92,58.11,25750.0,58.15,58.15,57.92,58.11,25750.0
2021-09-28 10:30:00,58.13,58.31,58.07,58.26,44540.0,58.13,58.31,58.07,58.26,44540.0
2021-09-28 10:35:00,58.28,58.51,58.17,58.51,49420.0,58.28,58.51,58.17,58.51,49420.0
2021-09-28 10:40:00,58.49,58.49,58.29,58.37,57055.0,58.49,58.49,58.29,58.37,57055.0
2021-09-28 10:45:00,58.36,58.61,58.36,58.51,46400.0,58.36,58.61,58.36,58.51,46400.0
2021-09-28 10:50:00,58.5,58.67,58.44,58.61,28305.0,58.5,58.67,58.44,58.61,28305.0
2021-09-28 10:55:00,58.66,58.88,58.63,58.68,45290.0,58.66,58.88,58.63,58.68,45290.0
2021-09-28 11:00:00,58.69,58.77,58.6,58.6,50845.0,58.69,58.77,58.6,58.6,50845.0
2021-09-28 11:05:00,58.57,58.57,58.34,58.37,40660.0,58.57,58.57,58.34,58.37,40660.0
2021-09-28 11:10:00,58.37,58.4,58.16,58.22,85270.0,58.37,58.4,58.16,58.22,85270.0
2021-09-28 11:15:00,58.16,58.22,58.05,58.15,30060.0,58.16,58.22,58.05,58.15,30060.0
2021-09-28 11:20:00,58.15,58.21,58.08,58.08,17785.0,58.15,58.21,58.08,58.08,17785.0
2021-09-28 11:25:00,58.1,58.15,57.97,58.1,44970.0,58.1,58.15,57.97,58.1,44970.0
2021-09-28 11:30:00,58.02,58.17,57.93,58.17,40750.0,58.02,58.17,57.93,58.17,40750.0
2021-09-28 11:35:00,58.1,58.18,57.93,58.16,37655.0,58.1,58.18,57.93,58.16,37655.0
2021-09-28 11:40:00,58.17,58.17,57.97,58.05,21105.0,58.17,58.17,57.97,58.05,21105.0
2021-09-28 11:45:00,58.06,58.06,57.92,58.0,23610.0,58.06,58.06,57.92,58.0,23610.0
2021-09-28 11:50:00,57.99,58.1,57.92,58.1,37875.0,57.99,58.1,57.92,58.1,37875.0
2021-09-28 11:55:00,58.07,58.17,58.07,58.16,9570.0,58.07,58.17,58.07,58.16,9570.0
2021-09-28 12:00:00,58.17,58.2,57.98,58.0,32260.0,58.17,58.2,57.98,58.0,32260.0
2021-09-28 12:05:00,58.03,58.22,58.0,58.14,49725.0,58.03,58.22,58.0,58.14,49725.0
2021-09-28 12:10:00,58.12,58.19,58.07,58.17,13625.0,58.12,58.19,58.07,58.17,13625.0
2021-09-28 12:15:00,58.18,58.29,58.18,58.27,19510.0,58.18,58.29,58.18,58.27,19510.0
2021-09-28 12:20:00,58.27,58.29,58.13,58.25,31715.0,58.27,58.29,58.13,58.25,31715.0
2021-09-28 12:25:00,58.23,58.31,58.14,58.31,17720.0,58.23,58.31,58.14,58.31,17720.0
2021-09-28 12:30:00,58.29,58.29,58.07,58.1,24225.0,58.29,58.29,58.07,58.1,24225.0
2021-09-28 12:35:00,58.08,58.1,57.96,57.99,30020.0,58.08,58.1,57.96,57.99,30020.0
2021-09-28 12:40:00,57.97,58.01,57.92,57.92,26850.0,57.97,58.01,57.92,57.92,26850.0
2021-09-28 12:45:00,57.91,58.06,57.9,57.94,25490.0,57.91,58.06,57.9,57.94,25490.0
2021-09-28 12:50:00,57.93,58.07,57.9,58.04,29000.0,57.93,58.07,57.9,58.04,29000.0
2021-09-28 12:55:00,58.02,58.05,57.93,57.98,23695.0,58.02,58.05,57.93,57.98,23695.0
2021-09-28 13:00:00,58.0,58.02,57.9,57.99,34095.0,58.0,58.02,57.9,57.99,34095.0
2021-09-28 13:05:00,58.01,58.1,57.93,58.02,36080.0,58.01,58.1,57.93,58.02,36080.0
2021-09-28 13:10:00,58.0,58.07,57.95,57.95,31555.0,58.0,58.07,57.95,57.95,31555.0
2021-09-28 13:15:00,57.95,58.08,57.89,58.03,57105.0,57.95,58.08,57.89,58.03,57105.0
2021-09-28 13:20:00,58.05,58.07,57.97,58.07,20775.0,58.05,58.07,57.97,58.07,20775.0
2021-09-28 13:25:00,58.07,58.22,58.07,58.17,20830.0,58.07,58.22,58.07,58.17,20830.0
2021-09-28 13:30:00,58.12,58.19,58.1,58.15,16385.0,58.12,58.19,58.1,58.15,16385.0
2021-09-28 13:35:00,58.14,58.24,58.14,58.24,29855.0,58.14,58.24,58.14,58.24,29855.0
2021-09-28 13:40:00,58.25,58.36,58.22,58.22,36440.0,58.25,58.36,58.22,58.22,36440.0
2021-09-28 13:45:00,58.23,58.24,58.08,58.19,67305.0,58.23,58.24,58.08,58.19,67305.0
2021-09-28 13:50:00,58.17,58.23,58.12,58.16,17605.0,58.17,58.23,58.12,58.16,17605.0
2021-09-28 13:55:00,58.13,58.17,57.98,57.98,16990.0,58.13,58.17,57.98,57.98,16990.0
2021-09-28 14:00:00,58.02,58.04,57.98,58.02,28755.0,58.02,58.04,57.98,58.02,28755.0
2021-09-28 14:05:00,58.01,58.07,57.97,57.97,22855.0,58.01,58.07,57.97,57.97,22855.0
2021-09-28 14:10:00,57.96,57.99,57.85,57.96,48290.0,57.96,57.99,57.85,57.96,48290.0
2021-09-28 14:15:00,57.99,58.11,57.99,58.11,18285.0,57.99,58.11,57.99,58.11,18285.0
2021-09-28 14:20:00,58.11,58.2,58.1,58.2,25785.0,58.11,58.2,58.1,58.2,25785.0
2021-09-28 14:25:00,58.21,58.3,58.15,58.3,26070.0,58.21,58.3,58.15,58.3,26070.0
2021-09-28 14:30:00,58.34,58.35,58.2,58.2,21995.0,58.34,58.35,58.2,58.2,21995.0
2021-09-28 14:35:00,58.21,58.21,58.1,58.17,13605.0,58.21,58.21,58.1,58.17,13605.0
2021-09-28 14:40:00,58.12,58.35,58.11,58.35,44230.0,58.12,58.35,58.11,58.35,44230.0
2021-09-28 14:45:00,58.4,58.46,58.28,58.28,25520.0,58.4,58.46,58.28,58.28,25520.0
2021-09-28 14:50:00,58.29,58.31,58.18,58.18,42880.0,58.29,58.31,58.18,58.18,42880.0
2021-09-28 14:55:00,58.19,58.31,58.13,58.14,40965.0,58.19,58.31,58.13,58.14,40965.0
2021-09-28 15:00:00,58.15,58.23,58.01,58.03,161450.0,58.15,58.23,58.01,58.03,161450.0
2021-09-28 15:05:00,58.05,58.2,58.05,58.06,48915.0,58.05,58.2,58.05,58.06,48915.0
2021-09-28 15:10:00,58.07,58.1,57.95,58.01,60710.0,58.07,58.1,57.95,58.01,60710.0
2021-09-28 15:15:00,58.02,58.06,57.91,57.98,55530.0,58.02,58.06,57.91,57.98,55530.0
2021-09-28 15:20:00,57.97,58.1,57.88,57.89,64215.0,57.97,58.1,57.88,57.89,64215.0
2021-09-28 15:25:00,57.9,57.9,57.81,57.83,97645.0,57.9,57.9,57.81,57.83,97645.0
2021-09-28 15:30:00,57.81,57.95,57.73,57.88,157135.0,57.81,57.95,57.73,57.88,157135.0
2021-09-28 15:35:00,57.88,58.02,57.85,57.93,65640.0,57.88,58.02,57.85,57.93,65640.0
2021-09-28 15:40:00,57.91,58.06,57.91,57.92,80205.0,57.91,58.06,57.91,57.92,80205.0
2021-09-28 15:45:00,57.92,57.95,57.74,57.74,115370.0,57.92,57.95,57.74,57.74,115370.0
2021-09-28 15:50:00,57.71,57.76,57.5,57.53,188075.0,57.71,57.76,57.5,57.53,188075.0
2021-09-28 15:55:00,57.53,57.62,57.41,57.58,324140.0,57.53,57.62,57.41,57.58,324140.0
2021-09-29 09:30:00,58.33,58.6,58.23,58.57,120435.0,58.33,58.6,58.23,58.57,120435.0
2021-09-29 09:35:00,58.51,58.54,58.02,58.09,62140.0,58.51,58.54,58.02,58.09,62140.0
2021-09-29 09:40:00,58.07,58.16,57.81,57.81,79515.0,58.07,58.16,57.81,57.81,79515.0
2021-09-29 09:45:00,57.79,58.19,57.79,58.19,51930.0,57.79,58.19,57.79,58.19,51930.0
2021-09-29 09:50:00,58.26,58.58,58.18,58.53,44840.0,58.26,58.58,58.18,58.53,44840.0
2021-09-29 09:55:00,58.49,58.81,58.48,58.62,110700.0,58.49,58.81,58.48,58.62,110700.0
2021-09-29 10:00:00,58.64,58.69,58.36,58.36,35285.0,58.64,58.69,58.36,58.36,35285.0
2021-09-29 10:05:00,58.43,58.49,58.38,58.45,18705.0,58.43,58.49,58.38,58.45,18705.0
2021-09-29 10:10:00,58.42,58.43,58.12,58.15,30255.0,58.42,58.43,58.12,58.15,30255.0
2021-09-29 10:15:00,58.16,58.2,57.97,58.01,37080.0,58.16,58.2,57.97,58.01,37080.0
2021-09-29 10:20:00,58.0,58.25,58.0,58.11,36800.0,58.0,58.25,58.0,58.11,36800.0
2021-09-29 10:25:00,58.01,58.15,57.94,57.94,39140.0,58.01,58.15,57.94,57.94,39140.0
2021-09-29 10:30:00,57.98,58.04,57.85,58.04,41830.0,57.98,58.04,57.85,58.04,41830.0
2021-09-29 10:35:00,58.01,58.09,57.99,58.0,44990.0,58.01,58.09,57.99,58.0,44990.0
2021-09-29 10:40:00,58.0,58.19,58.0,58.18,45025.0,58.0,58.19,58.0,58.18,45025.0
2021-09-29 10:45:00,58.19,58.36,58.0,58.27,57890.0,58.19,58.36,58.0,58.27,57890.0
2021-09-29 10:50:00,58.23,58.33,58.17,58.22,41850.0,58.23,58.33,58.17,58.22,41850.0
2021-09-29 10:55:00,58.25,58.27,58.12,58.24,25725.0,58.25,58.27,58.12,58.24,25725.0
2021-09-29 11:00:00,58.32,58.37,58.18,58.24,33530.0,58.32,58.37,58.18,58.24,33530.0
2021-09-29 11:05:00,58.23,58.35,58.16,58.23,61520.0,58.23,58.35,58.16,58.23,61520.0
2021-09-29 11:10:00,58.19,58.25,58.11,58.11,29550.0,58.19,58.25,58.11,58.11,29550.0
2021-09-29 11:15:00,58.12,58.12,57.96,57.98,43110.0,58.12,58.12,57.96,57.98,43110.0
2021-09-29 11:20:00,57.96,58.07,57.94,58.07,22165.0,57.96,58.07,57.94,58.07,22165.0
2021-09-29 11:25:00,58.09,58.09,57.95,57.96,24225.0,58.09,58.09,57.95,57.96,24225.0
2021-09-29 11:30:00,57.97,58.01,57.96,58.0,22270.0,57.97,58.01,57.96,58.0,22270.0
2021-09-29 11:35:00,57.95,58.07,57.92,57.97,27365.0,57.95,58.07,57.92,57.97,27365.0
2021-09-29 11:40:00,57.97,58.06,57.97,58.06,16385.0,57.97,58.06,57.97,58.06,16385.0
2021-09-29 11:45:00,58.03,58.17,58.02,58.17,16500.0,58.03,58.17,58.02,58.17,16500.0
2021-09-29 11:50:00,58.14,58.22,58.13,58.13,24575.0,58.14,58.22,58.13,58.13,24575.0
2021-09-29 11:55:00,58.11,58.15,58.08,58.13,19730.0,58.11,58.15,58.08,58.13,19730.0
2021-09-29 12:00:00,58.14,58.25,58.14,58.19,16895.0,58.14,58.25,58.14,58.19,16895.0
2021-09-29 12:05:00,58.19,58.19,58.07,58.08,21500.0,58.19,58.19,58.07,58.08,21500.0
2021-09-29 12:10:00,58.08,58.09,57.97,57.99,27025.0,58.08,58.09,57.97,57.99,27025.0
2021-09-29 12:15:00,58.0,58.07,57.93,58.05,23960.0,58.0,58.07,57.93,58.05,23960.0
2021-09-29 12:20:00,58.03,58.05,57.93,57.97,34965.0,58.03,58.05,57.93,57.97,34965.0
2021-09-29 12:25:00,57.95,58.02,57.89,57.96,34975.0,57.95,58.02,57.89,57.96,34975.0
2021-09-29 12:30:00,57.98,58.03,57.9,57.91,36180.0,57.98,58.03,57.9,57.91,36180.0
2021-09-29 12:35:00,57.86,57.93,57.8,57.91,18675.0,57.86,57.93,57.8,57.91,18675.0
2021-09-29 12:40:00,57.9,58.02,57.89,58.0,23130.0,57.9,58.02,57.89,58.0,23130.0
2021-09-29 12:45:00,58.0,58.08,57.98,58.08,24805.0,58.0,58.08,57.98,58.08,24805.0
2021-09-29 12:50:00,58.05,58.12,58.02,58.02,19710.0,58.05,58.12,58.02,58.02,19710.0
2021-09-29 12:55:00,58.03,58.09,58.03,58.05,13535.0,58.03,58.09,58.03,58.05,13535.0
2021-09-29 13:00:00,58.08,58.12,58.0,58.02,23960.0,58.08,58.12,58.0,58.02,23960.0
2021-09-29 13:05:00,58.06,58.14,58.01,58.14,21665.0,58.06,58.14,58.01,58.14,21665.0
2021-09-29 13:10:00,58.11,58.19,58.09,58.14,13760.0,58.11,58.19,58.09,58.14,13760.0
2021-09-29 13:15:00,58.15,58.2,58.04,58.12,84800.0,58.15,58.2,58.04,58.12,84800.0
2021-09-29 13:20:00,58.13,58.15,58.09,58.11,15500.0,58.13,58.15,58.09,58.11,15500.0
2021-09-29 13:25:00,58.07,58.08,57.96,58.0,10000.0,58.07,58.08,57.96,58.0,10000.0
2021-09-29 13:30:00,57.99,58.06,57.89,57.99,35465.0,57.99,58.06,57.89,57.99,35465.0
2021-09-29 13:35:00,57.99,58.0,57.88,57.97,16340.0,57.99,58.0,57.88,57.97,16340.0
2021-09-29 13:40:00,57.94,58.08,57.9,58.03,25715.0,57.94,58.08,57.9,58.03,25715.0
2021-09-29 13:45:00,58.04,58.09,57.99,57.99,27000.0,58.04,58.09,57.99,57.99,27000.0
2021-09-29 13:50:00,58.0,58.13,58.0,58.05,27275.0,58.0,58.13,58.0,58.05,27275.0
2021-09-29 13:55:00,58.06,58.17,58.06,58.15,24090.0,58.06,58.17,58.06,58.15,24090.0
2021-09-29 14:00:00,58.14,58.19,58.13,58.18,14540.0,58.14,58.19,58.13,58.18,14540.0
2021-09-29 14:05:00,58.16,58.4,58.16,58.34,29990.0,58.16,58.4,58.16,58.34,29990.0
2021-09-29 14:10:00,58.38,58.47,58.38,58.44,54890.0,58.38,58.47,58.38,58.44,54890.0
2021-09-29 14:15:00,58.44,58.46,58.23,58.23,63390.0,58.44,58.46,58.23,58.23,63390.0
2021-09-29 14:20:00,58.24,58.29,58.15,58.15,50950.0,58.24,58.29,58.15,58.15,50950.0
2021-09-29 14:25:00,58.15,58.17,58.05,58.07,32875.0,58.15,58.17,58.05,58.07,32875.0
2021-09-29 14:30:00,58.07,58.17,58.07,58.15,16960.0,58.07,58.17,58.07,58.15,16960.0
2021-09-29 14:35:00,58.13,58.21,58.1,58.16,20175.0,58.13,58.21,58.1,58.16,20175.0
2021-09-29 14:40:00,58.16,58.32,58.16,58.32,23355.0,58.16,58.32,58.16,58.32,23355.0
2021-09-29 14:45:00,58.26,58.33,58.17,58.19,23725.0,58.26,58.33,58.17,58.19,23725.0
2021-09-29 14:50:00,58.23,58.34,58.23,58.32,13615.0,58.23,58.34,58.23,58.32,13615.0
2021-09-29 14:55:00,58.33,58.36,58.22,58.33,18500.0,58.33,58.36,58.22,58.33,18500.0
2021-09-29 15:00:00,58.33,58.36,58.14,58.15,27780.0,58.33,58.36,58.14,58.15,27780.0
2021-09-29 15:05:00,58.14,58.21,58.13,58.2,25035.0,58.14,58.21,58.13,58.2,25035.0
2021-09-29 15:10:00,58.17,58.25,58.14,58.25,27500.0,58.17,58.25,58.14,58.25,27500.0
2021-09-29 15:15:00,58.23,58.27,58.16,58.16,20000.0,58.23,58.27,58.16,58.16,20000.0
2021-09-29 15:20:00,58.16,58.19,58.13,58.14,16700.0,58.16,58.19,58.13,58.14,16700.0
2021-09-29 15:25:00,58.15,58.19,58.06,58.09,34470.0,58.15,58.19,58.06,58.09,34470.0
2021-09-29 15:30:00,58.06,58.11,58.03,58.05,30515.0,58.06,58.11,58.03,58.05,30515.0
2021-09-29 15:35:00,58.05,58.11,58.02,58.02,26500.0,58.05,58.11,58.02,58.02,26500.0
2021-09-29 15:40:00,58.01,58.03,57.99,58.01,51000.0,58.01,58.03,57.99,58.01,51000.0
2021-09-29 15:45:00,58.01,58.05,57.99,58.0,78080.0,58.01,58.05,57.99,58.0,78080.0
2021-09-29 15:50:00,58.01,58.01,57.73,57.73,87590.0,58.01,58.01,57.73,57.73,87590.0
2021-09-29 15:55:00,57.73,57.79,57.62,57.79,180505.0,57.73,57.79,57.62,57.79,180505.0
2021-09-30 09:30:00,57.68,58.54,57.68,58.53,151660.0,57.68,58.54,57.68,58.53,151660.0
2021-09-30 09:35:00,58.54,58.71,58.44,58.46,32830.0,58.54,58.71,58.44,58.46,32830.0
2021-09-30 09:40:00,58.45,58.77,58.36,58.73,32750.0,58.45,58.77,58.36,58.73,32750.0
2021-09-30 09:45:00,58.68,59.02,58.63,58.84,39660.0,58.68,59.02,58.63,58.84,39660.0
2021-09-30 09:50:00,58.87,59.02,58.68,58.75,22000.0,58.87,59.02,58.68,58.75,22000.0
2021-09-30 09:55:00,58.76,58.8,58.6,58.6,15350.0,58.76,58.8,58.6,58.6,15350.0
2021-09-30 10:00:00,58.58,58.61,58.5,58.61,15755.0,58.58,58.61,58.5,58.61,15755.0
2021-09-30 10:05:00,58.7,58.72,58.37,58.7,16500.0,58.7,58.72,58.37,58.7,16500.0
2021-09-30 10:10:00,58.65,58.78,58.61,58.61,28460.0,58.65,58.78,58.61,58.61,28460.0
2021-09-30 10:15:00,58.63,58.88,58.62,58.85,15745.0,58.63,58.88,58.62,58.85,15745.0
2021-09-30 10:20:00,58.87,58.88,58.58,58.58,8500.0,58.87,58.88,58.58,58.58,8500.0
2021-09-30 10:25:00,58.55,58.78,58.55,58.71,12955.0,58.55,58.78,58.55,58.71,12955.0
2021-09-30 10:30:00,58.63,58.63,58.45,58.57,7630.0,58.63,58.63,58.45,58.57,7630.0
2021-09-30 10:35:00,58.58,58.58,58.46,58.5,5875.0,58.58,58.58,58.46,58.5,5875.0
2021-09-30 10:40:00,58.53,58.71,58.42,58.64,22000.0,58.53,58.71,58.42,58.64,22000.0
2021-09-30 10:45:00,58.57,58.65,58.57,58.65,10100.0,58.57,58.65,58.57,58.65,10100.0
2021-09-30 10:50:00,58.67,58.75,58.55,58.66,12365.0,58.67,58.75,58.55,58.66,12365.0
2021-09-30 10:55:00,58.62,58.65,58.51,58.53,12510.0,58.62,58.65,58.51,58.53,12510.0
2021-09-30 11:00:00,58.5,58.59,58.44,58.59,17220.0,58.5,58.59,58.44,58.59,17220.0
2021-09-30 11:05:00,58.55,58.73,58.53,58.71,22695.0,58.55,58.73,58.53,58.71,22695.0
2021-09-30 11:10:00,58.74,58.82,58.7,58.77,15975.0,58.74,58.82,58.7,58.77,15975.0
2021-09-30 11:15:00,58.77,58.95,58.77,58.91,37445.0,58.77,58.95,58.77,58.91,37445.0
2021-09-30 11:20:00,58.94,58.94,58.74,58.74,19500.0,58.94,58.94,58.74,58.74,19500.0
2021-09-30 11:25:00,58.78,58.91,58.76,58.91,24750.0,58.78,58.91,58.76,58.91,24750.0
2021-09-30 11:30:00,58.9,58.95,58.72,58.73,21470.0,58.9,58.95,58.72,58.73,21470.0
2021-09-30 11:35:00,58.7,58.72,58.56,58.6,17870.0,58.7,58.72,58.56,58.6,17870.0
2021-09-30 11:40:00,58.53,58.6,58.45,58.52,28565.0,58.53,58.6,58.45,58.52,28565.0
2021-09-30 11:45:00,58.47,58.54,58.42,58.45,26720.0,58.47,58.54,58.42,58.45,26720.0
2021-09-30 11:50:00,58.53,58.56,58.35,58.54,52365.0,58.53,58.56,58.35,58.54,52365.0
2021-09-30 11:55:00,58.56,58.56,58.43,58.53,21355.0,58.56,58.56,58.43,58.53,21355.0
2021-09-30 12:00:00,58.47,58.51,58.37,58.37,17705.0,58.47,58.51,58.37,58.37,17705.0
2021-09-30 12:05:00,58.38,58.41,58.32,58.37,23000.0,58.38,58.41,58.32,58.37,23000.0
2021-09-30 12:10:00,58.33,58.46,58.29,58.45,14500.0,58.33,58.46,58.29,58.45,14500.0
2021-09-30 12:15:00,58.43,58.51,58.41,58.51,20000.0,58.43,58.51,58.41,58.51,20000.0
2021-09-30 12:20:00,58.5,58.55,58.45,58.48,15045.0,58.5,58.55,58.45,58.48,15045.0
2021-09-30 12:25:00,58.52,58.66,58.52,58.59,47225.0,58.52,58.66,58.52,58.59,47225.0
2021-09-30 12:30:00,58.58,58.63,58.51,58.63,20700.0,58.58,58.63,58.51,58.63,20700.0
2021-09-30 12:35:00,58.71,58.77,58.67,58.71,10200.0,58.71,58.77,58.67,58.71,10200.0
2021-09-30 12:40:00,58.69,58.76,58.64,58.74,19000.0,58.69,58.76,58.64,58.74,19000.0
2021-09-30 12:45:00,58.76,58.9,58.7,58.83,26500.0,58.76,58.9,58.7,58.83,26500.0
2021-09-30 12:50:00,58.85,58.91,58.79,58.83,39630.0,58.85,58.91,58.79,58.83,39630.0
2021-09-30 12:55:00,58.83,58.83,58.75,58.78,6500.0,58.83,58.83,58.75,58.78,6500.0
2021-09-30 13:00:00,58.73,58.82,58.69,58.8,28965.0,58.73,58.82,58.69,58.8,28965.0
2021-09-30 13:05:00,58.8,58.95,58.74,58.95,19710.0,58.8,58.95,58.74,58.95,19710.0
2021-09-30 13:10:00,58.94,59.0,58.75,58.75,32770.0,58.94,59.0,58.75,58.75,32770.0
2021-09-30 13:15:00,58.74,58.81,58.66,58.72,18605.0,58.74,58.81,58.66,58.72,18605.0
2021-09-30 13:20:00,58.77,58.79,58.68,58.68,6585.0,58.77,58.79,58.68,58.68,6585.0
2021-09-30 13:25:00,58.67,58.71,58.56,58.56,15625.0,58.67,58.71,58.56,58.56,15625.0
2021-09-30 13:30:00,58.54,58.57,58.53,58.57,6890.0,58.54,58.57,58.53,58.57,6890.0
2021-09-30 13:35:00,58.59,58.7,58.53,58.67,12000.0,58.59,58.7,58.53,58.67,12000.0
2021-09-30 13:40:00,58.66,58.68,58.6,58.62,6000.0,58.66,58.68,58.6,58.62,6000.0
2021-09-30 13:45:00,58.62,58.62,58.51,58.59,13855.0,58.62,58.62,58.51,58.59,13855.0
2021-09-30 13:50:00,58.57,58.68,58.57,58.68,10475.0,58.57,58.68,58.57,58.68,10475.0
2021-09-30 13:55:00,58.67,58.67,58.62,58.62,6500.0,58.67,58.67,58.62,58.62,6500.0
2021-09-30 14:00:00,58.74,58.87,58.74,58.81,12500.0,58.74,58.87,58.74,58.81,12500.0
2021-09-30 14:05:00,58.88,58.88,58.79,58.87,10500.0,58.88,58.88,58.79,58.87,10500.0
2021-09-30 14:10:00,58.86,58.86,58.83,58.85,4000.0,58.86,58.86,58.83,58.85,4000.0
2021-09-30 14:15:00,58.83,58.87,58.8,58.8,9920.0,58.83,58.87,58.8,58.8,9920.0
2021-09-30 14:20:00,58.81,58.81,58.71,58.72,8785.0,58.81,58.81,58.71,58.72,8785.0
2021-09-30 14:25:00,58.72,58.73,58.66,58.73,9025.0,58.72,58.73,58.66,58.73,9025.0
2021-09-30 14:30:00,58.76,58.78,58.73,58.77,3875.0,58.76,58.78,58.73,58.77,3875.0
2021-09-30 14:35:00,58.83,58.83,58.73,58.76,6900.0,58.83,58.83,58.73,58.76,6900.0
2021-09-30 14:40:00,58.75,58.85,58.75,58.85,3255.0,58.75,58.85,58.75,58.85,3255.0
2021-09-30 14:45:00,58.85,58.89,58.78,58.78,13000.0,58.85,58.89,58.78,58.78,13000.0
2021-09-30 14:50:00,58.86,58.89,58.77,58.8,16875.0,58.86,58.89,58.77,58.8,16875.0
2021-09-30 14:55:00,58.76,58.76,58.71,58.72,10350.0,58.76,58.76,58.71,58.72,10350.0
2021-09-30 15:00:00,58.71,58.71,58.63,58.68,25000.0,58.71,58.71,58.63,58.68,25000.0
2021-09-30 15:05:00,58.73,58.81,58.72,58.74,11290.0,58.73,58.81,58.72,58.74,11290.0
2021-09-30 15:10:00,58.72,58.8,58.71,58.74,8000.0,58.72,58.8,58.71,58.74,8000.0
2021-09-30 15:15:00,58.78,58.81,58.75,58.76,13000.0,58.78,58.81,58.75,58.76,13000.0
2021-09-30 15:20:00,58.74,58.75,58.58,58.64,47120.0,58.74,58.75,58.58,58.64,47120.0
2021-09-30 15:25:00,58.66,58.7,58.64,58.66,21400.0,58.66,58.7,58.64,58.66,21400.0
2021-09-30 15:30:00,58.64,58.78,58.62,58.72,38005.0,58.64,58.78,58.62,58.72,38005.0
2021-09-30 15:35:00,58.74,58.75,58.65,58.67,30315.0,58.74,58.75,58.65,58.67,30315.0
2021-09-30 15:40:00,58.66,58.69,58.54,58.56,44625.0,58.66,58.69,58.54,58.56,44625.0
2021-09-30 15:45:00,58.54,58.57,58.45,58.46,50910.0,58.54,58.57,58.45,58.46,50910.0
2021-09-30 15:50:00,58.48,58.5,58.37,58.43,95425.0,58.48,58.5,58.37,58.43,95425.0
2021-09-30 15:55:00,58.45,58.48,58.37,58.41,203065.0,58.45,58.48,58.37,58.41,203065.0
2021-10-01 09:30:00,58.23,58.7,58.06,58.31,147185.0,58.23,58.7,58.06,58.31,147185.0
2021-10-01 09:35:00,58.3,58.49,58.03,58.07,49070.0,58.3,58.49,58.03,58.07,49070.0
2021-10-01 09:40:00,58.09,58.25,57.92,57.97,53165.0,58.09,58.25,57.92,57.97,53165.0
2021-10-01 09:45:00,57.92,58.27,57.92,58.27,38065.0,57.92,58.27,57.92,58.27,38065.0
2021-10-01 09:50:00,58.21,58.35,58.14,58.15,38515.0,58.21,58.35,58.14,58.15,38515.0
2021-10-01 09:55:00,58.15,58.34,58.1,58.34,64000.0,58.15,58.34,58.1,58.34,64000.0
2021-10-01 10:00:00,58.39,58.56,58.25,58.38,42160.0,58.39,58.56,58.25,58.38,42160.0
2021-10-01 10:05:00,58.34,58.54,58.24,58.24,49670.0,58.34,58.54,58.24,58.24,49670.0
2021-10-01 10:10:00,58.28,58.68,58.28,58.52,50110.0,58.28,58.68,58.28,58.52,50110.0
2021-10-01 10:15:00,58.48,58.48,58.08,58.16,52685.0,58.48,58.48,58.08,58.16,52685.0
2021-10-01 10:20:00,58.16,58.19,58.03,58.03,30375.0,58.16,58.19,58.03,58.03,30375.0
2021-10-01 10:25:00,58.09,58.2,58.01,58.04,26595.0,58.09,58.2,58.01,58.04,26595.0
2021-10-01 10:30:00,58.03,58.03,57.86,57.86,23635.0,58.03,58.03,57.86,57.86,23635.0
2021-10-01 10:35:00,57.82,58.1,57.81,58.04,62570.0,57.82,58.1,57.81,58.04,62570.0
2021-10-01 10:40:00,58.01,58.23,57.99,58.15,29870.0,58.01,58.23,57.99,58.15,29870.0
2021-10-01 10:45:00,58.21,58.45,58.15,58.44,23500.0,58.21,58.45,58.15,58.44,23500.0
2021-10-01 10:50:00,58.43,58.45,58.36,58.37,15000.0,58.43,58.45,58.36,58.37,15000.0
2021-10-01 10:55:00,58.34,58.48,58.28,58.43,51745.0,58.34,58.48,58.28,58.43,51745.0
2021-10-01 11:00:00,58.46,58.49,58.38,58.43,28860.0,58.46,58.49,58.38,58.43,28860.0
2021-10-01 11:05:00,58.46,58.47,58.34,58.4,26545.0,58.46,58.47,58.34,58.4,26545.0
2021-10-01 11:10:00,58.41,58.77,58.38,58.77,23990.0,58.41,58.77,58.38,58.77,23990.0
2021-10-01 11:15:00,58.79,58.99,58.73,58.92,33230.0,58.79,58.99,58.73,58.92,33230.0
2021-10-01 11:20:00,58.94,59.09,58.89,58.96,35185.0,58.94,59.09,58.89,58.96,35185.0
2021-10-01 11:25:00,58.98,59.02,58.89,58.98,52080.0,58.98,59.02,58.89,58.98,52080.0
2021-10-01 11:30:00,58.98,59.06,58.94,59.01,28535.0,58.98,59.06,58.94,59.01,28535.0
2021-10-01 11:35:00,59.04,59.08,58.96,59.03,29295.0,59.04,59.08,58.96,59.03,29295.0
2021-10-01 11:40:00,59.01,59.09,58.97,59.01,27595.0,59.01,59.09,58.97,59.01,27595.0
2021-10-01 11:45:00,58.99,59.14,58.97,59.09,34630.0,58.99,59.14,58.97,59.09,34630.0
2021-10-01 11:50:00,59.13,59.14,59.04,59.11,23910.0,59.13,59.14,59.04,59.11,23910.0
2021-10-01 11:55:00,59.07,59.16,59.01,59.16,10290.0,59.07,59.16,59.01,59.16,10290.0
2021-10-01 12:00:00,59.14,59.19,59.03,59.08,19440.0,59.14,59.19,59.03,59.08,19440.0
2021-10-01 12:05:00,59.08,59.22,59.07,59.22,20710.0,59.08,59.22,59.07,59.22,20710.0
2021-10-01 12:10:00,59.2,59.24,59.14,59.15,24165.0,59.2,59.24,59.14,59.15,24165.0
2021-10-01 12:15:00,59.16,59.22,59.12,59.21,38725.0,59.16,59.22,59.12,59.21,38725.0
2021-10-01 12:20:00,59.22,59.28,59.2,59.28,14610.0,59.22,59.28,59.2,59.28,14610.0
2021-10-01 12:25:00,59.26,59.28,59.19,59.22,14480.0,59.26,59.28,59.19,59.22,14480.0
2021-10-01 12:30:00,59.24,59.24,59.1,59.1,31595.0,59.24,59.24,59.1,59.1,31595.0
2021-10-01 12:35:00,59.11,59.12,58.91,58.97,24485.0,59.11,59.12,58.91,58.97,24485.0
2021-10-01 12:40:00,58.96,58.96,58.9,58.93,10935.0,58.96,58.96,58.9,58.93,10935.0
2021-10-01 12:45:00,58.93,58.97,58.92,58.96,22065.0,58.93,58.97,58.92,58.96,22065.0
2021-10-01 12:50:00,58.97,58.99,58.84,58.98,11600.0,58.97,58.99,58.84,58.98,11600.0
2021-10-01 12:55:00,59.0,59.01,58.93,58.93,8500.0,59.0,59.01,58.93,58.93,8500.0
2021-10-01 13:00:00,58.92,59.01,58.89,58.96,14250.0,58.92,59.01,58.89,58.96,14250.0
2021-10-01 13:05:00,58.97,59.1,58.97,59.1,11000.0,58.97,59.1,58.97,59.1,11000.0
2021-10-01 13:10:00,59.12,59.16,59.08,59.08,19280.0,59.12,59.16,59.08,59.08,19280.0
2021-10-01 13:15:00,59.12,59.15,59.1,59.12,15450.0,59.12,59.15,59.1,59.12,15450.0
2021-10-01 13:20:00,59.14,59.23,59.13,59.16,27390.0,59.14,59.23,59.13,59.16,27390.0
2021-10-01 13:25:00,59.19,59.22,59.17,59.2,16045.0,59.19,59.22,59.17,59.2,16045.0
2021-10-01 13:30:00,59.21,59.26,59.21,59.26,27820.0,59.21,59.26,59.21,59.26,27820.0
2021-10-01 13:35:00,59.29,59.31,59.26,59.3,19600.0,59.29,59.31,59.26,59.3,19600.0
2021-10-01 13:40:00,59.32,59.32,59.27,59.3,18500.0,59.32,59.32,59.27,59.3,18500.0
2021-10-01 13:45:00,59.3,59.44,59.29,59.44,13670.0,59.3,59.44,59.29,59.44,13670.0
2021-10-01 13:50:00,59.42,59.44,59.33,59.35,15515.0,59.42,59.44,59.33,59.35,15515.0
2021-10-01 13:55:00,59.33,59.33,59.19,59.22,45380.0,59.33,59.33,59.19,59.22,45380.0
2021-10-01 14:00:00,59.25,59.34,59.23,59.33,9500.0,59.25,59.34,59.23,59.33,9500.0
2021-10-01 14:05:00,59.37,59.46,59.36,59.44,22115.0,59.37,59.46,59.36,59.44,22115.0
2021-10-01 14:10:00,59.46,59.48,59.42,59.43,23000.0,59.46,59.48,59.42,59.43,23000.0
2021-10-01 14:15:00,59.45,59.58,59.45,59.55,26110.0,59.45,59.58,59.45,59.55,26110.0
2021-10-01 14:20:00,59.57,59.59,59.46,59.54,50815.0,59.57,59.59,59.46,59.54,50815.0
2021-10-01 14:25:00,59.56,59.58,59.54,59.55,13920.0,59.56,59.58,59.54,59.55,13920.0
2021-10-01 14:30:00,59.54,59.55,59.5,59.53,11220.0,59.54,59.55,59.5,59.53,11220.0
2021-10-01 14:35:00,59.53,59.55,59.53,59.55,8000.0,59.53,59.55,59.53,59.55,8000.0
2021-10-01 14:40:00,59.54,59.59,59.52,59.52,12005.0,59.54,59.59,59.52,59.52,12005.0
2021-10-01 14:45:00,59.54,59.63,59.53,59.62,22065.0,59.54,59.63,59.53,59.62,22065.0
2021-10-01 14:50:00,59.63,59.68,59.59,59.68,19350.0,59.63,59.68,59.59,59.68,19350.0
2021-10-01 14:55:00,59.68,59.76,59.68,59.76,25000.0,59.68,59.76,59.68,59.76,25000.0
2021-10-01 15:00:00,59.75,59.81,59.74,59.81,17500.0,59.75,59.81,59.74,59.81,17500.0
2021-10-01 15:05:00,59.81,59.82,59.76,59.81,28110.0,59.81,59.82,59.76,59.81,28110.0
2021-10-01 15:10:00,59.81,59.87,59.8,59.86,22010.0,59.81,59.87,59.8,59.86,22010.0
2021-10-01 15:15:00,59.87,59.9,59.74,59.74,21945.0,59.87,59.9,59.74,59.74,21945.0
2021-10-01 15:20:00,59.76,59.77,59.67,59.69,28610.0,59.76,59.77,59.67,59.69,28610.0
2021-10-01 15:25:00,59.7,59.7,59.63,59.63,16810.0,59.7,59.7,59.63,59.63,16810.0
2021-10-01 15:30:00,59.62,59.71,59.59,59.7,27180.0,59.62,59.71,59.59,59.7,27180.0
2021-10-01 15:35:00,59.68,59.71,59.65,59.66,35145.0,59.68,59.71,59.65,59.66,35145.0
2021-10-01 15:40:00,59.67,59.68,59.59,59.63,26215.0,59.67,59.68,59.59,59.63,26215.0
2021-10-01 15:45:00,59.62,59.65,59.52,59.6,40560.0,59.62,59.65,59.52,59.6,40560.0
2021-10-01 15:50:00,59.62,59.83,59.61,59.81,91110.0,59.62,59.83,59.61,59.81,91110.0
2021-10-01 15:55:00,59.74,59.74,59.52,59.6,200835.0,59.74,59.74,59.52,59.6,200835.0
2021-10-04 09:30:00,58.94,58.94,58.51,58.79,77825.0,58.94,58.94,58.51,58.79,77825.0
2021-10-04 09:35:00,58.71,58.76,58.44,58.73,117910.0,58.71,58.76,58.44,58.73,117910.0
2021-10-04 09:40:00,58.63,58.67,58.35,58.35,15140.0,58.63,58.67,58.35,58.35,15140.0
2021-10-04 09:45:00,58.17,58.18,57.96,57.96,31130.0,58.17,58.18,57.96,57.96,31130.0
2021-10-04 09:50:00,57.95,58.2,57.92,58.16,24375.0,57.95,58.2,57.92,58.16,24375.0
2021-10-04 09:55:00,58.08,58.33,58.06,58.17,14595.0,58.08,58.33,58.06,58.17,14595.0
2021-10-04 10:00:00,58.19,58.23,57.93,57.96,38745.0,58.19,58.23,57.93,57.96,38745.0
2021-10-04 10:05:00,57.96,58.16,57.67,57.75,66960.0,57.96,58.16,57.67,57.75,66960.0
2021-10-04 10:10:00,57.74,58.06,57.68,57.97,61465.0,57.74,58.06,57.68,57.97,61465.0
2021-10-04 10:15:00,57.94,57.98,57.83,57.85,24895.0,57.94,57.98,57.83,57.85,24895.0
2021-10-04 10:20:00,57.85,57.95,57.85,57.87,30595.0,57.85,57.95,57.85,57.87,30595.0
2021-10-04 10:25:00,57.86,57.98,57.82,57.9,24570.0,57.86,57.98,57.82,57.9,24570.0
2021-10-04 10:30:00,57.86,57.86,57.67,57.72,32085.0,57.86,57.86,57.67,57.72,32085.0
2021-10-04 10:35:00,57.7,57.7,57.55,57.64,61505.0,57.7,57.7,57.55,57.64,61505.0
2021-10-04 10:40:00,57.71,57.79,57.58,57.79,48020.0,57.71,57.79,57.58,57.79,48020.0
2021-10-04 10:45:00,57.79,57.79,57.46,57.54,50015.0,57.79,57.79,57.46,57.54,50015.0
2021-10-04 10:50:00,57.48,57.58,57.37,57.4,54895.0,57.48,57.58,57.37,57.4,54895.0
2021-10-04 10:55:00,57.4,57.65,57.38,57.63,52080.0,57.4,57.65,57.38,57.63,52080.0
2021-10-04 11:00:00,57.64,57.64,57.38,57.47,125060.0,57.64,57.64,57.38,57.47,125060.0
2021-10-04 11:05:00,57.47,57.89,57.38,57.89,84085.0,57.47,57.89,57.38,57.89,84085.0
2021-10-04 11:10:00,57.89,58.0,57.7,57.94,52650.0,57.89,58.0,57.7,57.94,52650.0
2021-10-04 11:15:00,57.88,58.07,57.88,58.02,30000.0,57.88,58.07,57.88,58.02,30000.0
2021-10-04 11:20:00,58.02,58.07,57.91,57.98,38265.0,58.02,58.07,57.91,57.98,38265.0
2021-10-04 11:25:00,57.98,57.98,57.8,57.89,63540.0,57.98,57.98,57.8,57.89,63540.0
2021-10-04 11:30:00,57.87,57.88,57.62,57.63,12105.0,57.87,57.88,57.62,57.63,12105.0
2021-10-04 11:35:00,57.59,57.6,57.38,57.41,32450.0,57.59,57.6,57.38,57.41,32450.0
2021-10-04 11:40:00,57.39,57.4,57.25,57.36,48800.0,57.39,57.4,57.25,57.36,48800.0
2021-10-04 11:45:00,57.33,57.4,57.29,57.37,27840.0,57.33,57.4,57.29,57.37,27840.0
2021-10-04 11:50:00,57.37,57.44,57.33,57.4,26950.0,57.37,57.44,57.33,57.4,26950.0
2021-10-04 11:55:00,57.36,57.46,57.29,57.4,24975.0,57.36,57.46,57.29,57.4,24975.0
2021-10-04 12:00:00,57.37,57.4,57.34,57.38,10070.0,57.37,57.4,57.34,57.38,10070.0
2021-10-04 12:05:00,57.41,57.41,57.33,57.38,35040.0,57.41,57.41,57.33,57.38,35040.0
2021-10-04 12:10:00,57.35,57.35,57.27,57.34,19750.0,57.35,57.35,57.27,57.34,19750.0
2021-10-04 12:15:00,57.33,57.4,57.33,57.36,14700.0,57.33,57.4,57.33,57.36,14700.0
2021-10-04 12:20:00,57.36,57.37,57.26,57.28,12475.0,57.36,57.37,57.26,57.28,12475.0
2021-10-04 12:25:00,57.3,57.32,57.24,57.32,14825.0,57.3,57.32,57.24,57.32,14825.0
2021-10-04 12:30:00,57.32,57.43,57.28,57.39,25860.0,57.32,57.43,57.28,57.39,25860.0
2021-10-04 12:35:00,57.39,57.4,57.32,57.35,14945.0,57.39,57.4,57.32,57.35,14945.0
2021-10-04 12:40:00,57.35,57.35,57.07,57.07,41405.0,57.35,57.35,57.07,57.07,41405.0
2021-10-04 12:45:00,57.07,57.09,57.02,57.08,28460.0,57.07,57.09,57.02,57.08,28460.0
2021-10-04 12:50:00,57.09,57.14,56.98,57.14,31070.0,57.09,57.14,56.98,57.14,31070.0
2021-10-04 12:55:00,57.13,57.21,57.13,57.14,18045.0,57.13,57.21,57.13,57.14,18045.0
2021-10-04 13:00:00,57.15,57.15,56.98,56.98,18395.0,57.15,57.15,56.98,56.98,18395.0
2021-10-04 13:05:00,56.95,57.14,56.95,57.14,18805.0,56.95,57.14,56.95,57.14,18805.0
2021-10-04 13:10:00,57.12,57.29,57.1,57.26,21250.0,57.12,57.29,57.1,57.26,21250.0
2021-10-04 13:15:00,57.27,57.31,57.25,57.25,15045.0,57.27,57.31,57.25,57.25,15045.0
2021-10-04 13:20:00,57.2,57.32,57.18,57.32,30370.0,57.2,57.32,57.18,57.32,30370.0
2021-10-04 13:25:00,57.3,57.3,57.12,57.12,14290.0,57.3,57.3,57.12,57.12,14290.0
2021-10-04 13:30:00,57.16,57.29,57.16,57.19,12625.0,57.16,57.29,57.16,57.19,12625.0
2021-10-04 13:35:00,57.22,57.24,57.18,57.24,15525.0,57.22,57.24,57.18,57.24,15525.0
2021-10-04 13:40:00,57.21,57.25,57.16,57.25,14950.0,57.21,57.25,57.16,57.25,14950.0
2021-10-04 13:45:00,57.25,57.28,57.21,57.21,18000.0,57.25,57.28,57.21,57.21,18000.0
2021-10-04 13:50:00,57.24,57.25,57.07,57.17,20675.0,57.24,57.25,57.07,57.17,20675.0
2021-10-04 13:55:00,57.14,57.21,57.13,57.19,16750.0,57.14,57.21,57.13,57.19,16750.0
2021-10-04 14:00:00,57.2,57.32,57.2,57.32,15725.0,57.2,57.32,57.2,57.32,15725.0
2021-10-04 14:05:00,57.32,57.49,57.31,57.49,16025.0,57.32,57.49,57.31,57.49,16025.0
2021-10-04 14:10:00,57.47,57.53,57.4,57.46,17760.0,57.47,57.53,57.4,57.46,17760.0
2021-10-04 14:15:00,57.45,57.52,57.42,57.52,12620.0,57.45,57.52,57.42,57.52,12620.0
2021-10-04 14:20:00,57.52,57.59,57.5,57.53,24745.0,57.52,57.59,57.5,57.53,24745.0
2021-10-04 14:25:00,57.5,57.5,57.39,57.41,19815.0,57.5,57.5,57.39,57.41,19815.0
2021-10-04 14:30:00,57.4,57.44,57.39,57.41,10020.0,57.4,57.44,57.39,57.41,10020.0
2021-10-04 14:35:00,57.38,57.54,57.37,57.48,12000.0,57.38,57.54,57.37,57.48,12000.0
2021-10-04 14:40:00,57.47,57.53,57.44,57.49,7500.0,57.47,57.53,57.44,57.49,7500.0
2021-10-04 14:45:00,57.5,57.58,57.45,57.58,21400.0,57.5,57.58,57.45,57.58,21400.0
2021-10-04 14:50:00,57.57,57.63,57.51,57.53,12715.0,57.57,57.63,57.51,57.53,12715.0
2021-10-04 14:55:00,57.56,57.61,57.56,57.61,9715.0,57.56,57.61,57.56,57.61,9715.0
2021-10-04 15:00:00,57.58,57.8,57.58,57.79,6500.0,57.58,57.8,57.58,57.79,6500.0
2021-10-04 15:05:00,57.79,57.82,57.69,57.78,31010.0,57.79,57.82,57.69,57.78,31010.0
2021-10-04 15:10:00,57.73,57.74,57.63,57.63,10600.0,57.73,57.74,57.63,57.63,10600.0
2021-10-04 15:15:00,57.63,57.64,57.43,57.45,19255.0,57.63,57.64,57.43,57.45,19255.0
2021-10-04 15:20:00,57.47,57.47,57.35,57.42,31180.0,57.47,57.47,57.35,57.42,31180.0
2021-10-04 15:25:00,57.45,57.45,57.38,57.4,19815.0,57.45,57.45,57.38,57.4,19815.0
2021-10-04 15:30:00,57.4,57.52,57.4,57.51,35165.0,57.4,57.52,57.4,57.51,35165.0
2021-10-04 15:35:00,57.47,57.53,57.36,57.36,24320.0,57.47,57.53,57.36,57.36,24320.0
2021-10-04 15:40:00,57.43,57.67,57.4,57.65,53715.0,57.43,57.67,57.4,57.65,53715.0
2021-10-04 15:45:00,57.65,57.68,57.55,57.59,50260.0,57.65,57.68,57.55,57.59,50260.0
2021-10-04 15:50:00,57.54,57.56,57.44,57.5,91085.0,57.54,57.56,57.44,57.5,91085.0
2021-10-04 15:55:00,57.51,57.78,57.49,57.78,125705.0,57.51,57.78,57.49,57.78,125705.0
2021-10-05 09:30:00,58.72,59.14,58.32,58.98,150085.0,58.72,59.14,58.32,58.98,150085.0
2021-10-05 09:35:00,59.01,59.62,58.79,58.79,85100.0,59.01,59.62,58.79,58.79,85100.0
2021-10-05 09:40:00,58.84,59.07,58.68,58.94,56770.0,58.84,59.07,58.68,58.94,56770.0
2021-10-05 09:45:00,58.91,59.35,58.91,59.28,21040.0,58.91,59.35,58.91,59.28,21040.0
2021-10-05 09:50:00,59.32,59.39,59.22,59.3,22370.0,59.32,59.39,59.22,59.3,22370.0
2021-10-05 09:55:00,59.32,59.46,59.14,59.46,42655.0,59.32,59.46,59.14,59.46,42655.0
2021-10-05 10:00:00,59.4,59.49,59.33,59.42,42505.0,59.4,59.49,59.33,59.42,42505.0
2021-10-05 10:05:00,59.44,59.6,59.33,59.57,15860.0,59.44,59.6,59.33,59.57,15860.0
2021-10-05 10:10:00,59.57,59.62,59.41,59.41,11010.0,59.57,59.62,59.41,59.41,11010.0
2021-10-05 10:15:00,59.46,59.46,59.25,59.25,12670.0,59.46,59.46,59.25,59.25,12670.0
2021-10-05 10:20:00,59.26,59.4,59.17,59.17,17135.0,59.26,59.4,59.17,59.17,17135.0
2021-10-05 10:25:00,59.2,59.33,59.12,59.33,10025.0,59.2,59.33,59.12,59.33,10025.0
2021-10-05 10:30:00,59.37,59.42,59.28,59.35,23310.0,59.37,59.42,59.28,59.35,23310.0
2021-10-05 10:35:00,59.45,59.45,59.22,59.3,8455.0,59.45,59.45,59.22,59.3,8455.0
2021-10-05 10:40:00,59.31,59.65,59.31,59.59,46240.0,59.31,59.65,59.31,59.59,46240.0
2021-10-05 10:45:00,59.67,59.78,59.67,59.69,18000.0,59.67,59.78,59.67,59.69,18000.0
2021-10-05 10:50:00,59.68,59.95,59.63,59.95,103080.0,59.68,59.95,59.63,59.95,103080.0
2021-10-05 10:55:00,59.94,60.01,59.86,60.01,55920.0,59.94,60.01,59.86,60.01,55920.0
2021-10-05 11:00:00,59.99,60.07,59.89,60.03,57165.0,59.99,60.07,59.89,60.03,57165.0
2021-10-05 11:05:00,60.06,60.07,59.97,60.02,40495.0,60.06,60.07,59.97,60.02,40495.0
2021-10-05 11:10:00,59.99,60.1,59.99,60.07,17520.0,59.99,60.1,59.99,60.07,17520.0
2021-10-05 11:15:00,60.05,60.07,59.95,59.95,20540.0,60.05,60.07,59.95,59.95,20540.0
2021-10-05 11:20:00,59.99,60.06,59.96,59.98,26130.0,59.99,60.06,59.96,59.98,26130.0
2021-10-05 11:25:00,60.03,60.2,60.0,60.05,44025.0,60.03,60.2,60.0,60.05,44025.0
2021-10-05 11:30:00,60.15,60.15,60.03,60.03,21755.0,60.15,60.15,60.03,60.03,21755.0
2021-10-05 11:35:00,60.02,60.14,60.02,60.04,17055.0,60.02,60.14,60.02,60.04,17055.0
2021-10-05 11:40:00,60.02,60.08,60.0,60.04,38260.0,60.02,60.08,60.0,60.04,38260.0
2021-10-05 11:45:00,60.07,60.14,59.95,59.95,36525.0,60.07,60.14,59.95,59.95,36525.0
2021-10-05 11:50:00,59.95,60.08,59.9,60.04,49205.0,59.95,60.08,59.9,60.04,49205.0
2021-10-05 11:55:00,60.04,60.12,59.94,60.04,27340.0,60.04,60.12,59.94,60.04,27340.0
2021-10-05 12:00:00,60.04,60.04,59.91,59.97,11190.0,60.04,60.04,59.91,59.97,11190.0
2021-10-05 12:05:00,59.99,60.05,59.96,59.96,9500.0,59.99,60.05,59.96,59.96,9500.0
2021-10-05 12:10:00,59.98,60.06,59.98,59.98,10500.0,59.98,60.06,59.98,59.98,10500.0
2021-10-05 12:15:00,60.04,60.08,60.02,60.02,5700.0,60.04,60.08,60.02,60.02,5700.0
2021-10-05 12:20:00,60.01,60.04,59.81,59.82,21020.0,60.01,60.04,59.81,59.82,21020.0
2021-10-05 12:25:00,59.76,60.16,59.74,60.01,274175.0,59.76,60.16,59.74,60.01,274175.0
2021-10-05 12:30:00,60.01,60.02,59.75,59.84,262985.0,60.01,60.02,59.75,59.84,262985.0
2021-10-05 12:35:00,59.84,59.86,59.65,59.66,49845.0,59.84,59.86,59.65,59.66,49845.0
2021-10-05 12:40:00,59.71,59.71,59.63,59.67,27660.0,59.71,59.71,59.63,59.67,27660.0
2021-10-05 12:45:00,59.64,59.67,59.61,59.61,15250.0,59.64,59.67,59.61,59.61,15250.0
2021-10-05 12:50:00,59.64,59.65,59.57,59.62,18290.0,59.64,59.65,59.57,59.62,18290.0
2021-10-05 12:55:00,59.62,59.82,59.62,59.68,37400.0,59.62,59.82,59.62,59.68,37400.0
2021-10-05 13:00:00,59.68,59.71,59.58,59.66,23845.0,59.68,59.71,59.58,59.66,23845.0
2021-10-05 13:05:00,59.67,59.72,59.66,59.66,8535.0,59.67,59.72,59.66,59.66,8535.0
2021-10-05 13:10:00,59.69,59.78,59.68,59.72,23765.0,59.69,59.78,59.68,59.72,23765.0
2021-10-05 13:15:00,59.71,59.77,59.69,59.73,7945.0,59.71,59.77,59.69,59.73,7945.0
2021-10-05 13:20:00,59.72,59.74,59.68,59.74,5750.0,59.72,59.74,59.68,59.74,5750.0
2021-10-05 13:25:00,59.74,59.76,59.69,59.71,8000.0,59.74,59.76,59.69,59.71,8000.0
2021-10-05 13:30:00,59.77,59.8,59.73,59.76,4500.0,59.77,59.8,59.73,59.76,4500.0
2021-10-05 13:35:00,59.72,59.8,59.72,59.77,6000.0,59.72,59.8,59.72,59.77,6000.0
2021-10-05 13:40:00,59.78,59.83,59.78,59.82,13275.0,59.78,59.83,59.78,59.82,13275.0
2021-10-05 13:45:00,59.8,59.85,59.74,59.85,10670.0,59.8,59.85,59.74,59.85,10670.0
2021-10-05 13:50:00,59.82,59.85,59.71,59.71,46310.0,59.82,59.85,59.71,59.71,46310.0
2021-10-05 13:55:00,59.75,59.81,59.75,59.81,6485.0,59.75,59.81,59.75,59.81,6485.0
2021-10-05 14:00:00,59.89,59.91,59.81,59.86,21145.0,59.89,59.91,59.81,59.86,21145.0
2021-10-05 14:05:00,59.83,59.86,59.77,59.81,6900.0,59.83,59.86,59.77,59.81,6900.0
2021-10-05 14:10:00,59.82,59.82,59.79,59.81,3235.0,59.82,59.82,59.79,59.81,3235.0
2021-10-05 14:15:00,59.77,59.86,59.77,59.77,81615.0,59.77,59.86,59.77,59.77,81615.0
2021-10-05 14:20:00,59.74,59.74,59.69,59.71,10710.0,59.74,59.74,59.69,59.71,10710.0
2021-10-05 14:25:00,59.72,59.79,59.68,59.79,11850.0,59.72,59.79,59.68,59.79,11850.0
2021-10-05 14:30:00,59.83,59.86,59.78,59.85,17745.0,59.83,59.86,59.78,59.85,17745.0
2021-10-05 14:35:00,59.86,59.86,59.77,59.77,26620.0,59.86,59.86,59.77,59.77,26620.0
2021-10-05 14:40:00,59.79,59.82,59.78,59.82,3000.0,59.79,59.82,59.78,59.82,3000.0
2021-10-05 14:45:00,59.82,59.85,59.78,59.79,11250.0,59.82,59.85,59.78,59.79,11250.0
2021-10-05 14:50:00,59.84,59.88,59.83,59.84,2515.0,59.84,59.88,59.83,59.84,2515.0
2021-10-05 14:55:00,59.86,59.88,59.82,59.84,9095.0,59.86,59.88,59.82,59.84,9095.0
2021-10-05 15:00:00,59.84,59.9,59.82,59.88,15750.0,59.84,59.9,59.82,59.88,15750.0
2021-10-05 15:05:00,59.92,59.96,59.91,59.92,32190.0,59.92,59.96,59.91,59.92,32190.0
2021-10-05 15:10:00,59.94,59.94,59.88,59.91,7870.0,59.94,59.94,59.88,59.91,7870.0
2021-10-05 15:15:00,59.9,59.91,59.74,59.75,18125.0,59.9,59.91,59.74,59.75,18125.0
2021-10-05 15:20:00,59.75,59.81,59.7,59.7,10965.0,59.75,59.81,59.7,59.7,10965.0
2021-10-05 15:25:00,59.71,59.78,59.7,59.78,19655.0,59.71,59.78,59.7,59.78,19655.0
2021-10-05 15:30:00,59.74,59.82,59.73,59.8,20045.0,59.74,59.82,59.73,59.8,20045.0
2021-10-05 15:35:00,59.81,59.83,59.8,59.81,18400.0,59.81,59.83,59.8,59.81,18400.0
2021-10-05 15:40:00,59.8,59.82,59.77,59.81,19905.0,59.8,59.82,59.77,59.81,19905.0
2021-10-05 15:45:00,59.8,59.89,59.78,59.88,44465.0,59.8,59.89,59.78,59.88,44465.0
2021-10-05 15:50:00,59.83,59.85,59.77,59.82,80685.0,59.83,59.85,59.77,59.82,80685.0
2021-10-05 15:55:00,59.8,59.82,59.64,59.7,126180.0,59.8,59.82,59.64,59.7,126180.0
2021-10-06 09:30:00,58.88,60.11,58.58,59.92,195755.0,58.88,60.11,58.58,59.92,195755.0
2021-10-06 09:35:00,60.06,60.48,60.05,60.42,63570.0,60.06,60.48,60.05,60.42,63570.0
2021-10-06 09:40:00,60.34,60.43,60.1,60.31,62335.0,60.34,60.43,60.1,60.31,62335.0
2021-10-06 09:45:00,60.33,60.39,59.96,60.01,43740.0,60.33,60.39,59.96,60.01,43740.0
2021-10-06 09:50:00,60.04,60.17,59.84,59.9,22675.0,60.04,60.17,59.84,59.9,22675.0
2021-10-06 09:55:00,59.89,59.94,59.67,59.94,53510.0,59.89,59.94,59.67,59.94,53510.0
2021-10-06 10:00:00,59.87,59.98,59.5,59.5,54475.0,59.87,59.98,59.5,59.5,54475.0
2021-10-06 10:05:00,59.6,59.61,59.4,59.52,49000.0,59.6,59.61,59.4,59.52,49000.0
2021-10-06 10:10:00,59.5,59.78,59.42,59.7,25090.0,59.5,59.78,59.42,59.7,25090.0
2021-10-06 10:15:00,59.7,59.74,59.46,59.58,27125.0,59.7,59.74,59.46,59.58,27125.0
2021-10-06 10:20:00,59.66,60.1,59.63,60.1,37565.0,59.66,60.1,59.63,60.1,37565.0
2021-10-06 10:25:00,60.06,60.1,59.93,60.03,27750.0,60.06,60.1,59.93,60.03,27750.0
2021-10-06 10:30:00,60.04,60.34,60.04,60.26,29820.0,60.04,60.34,60.04,60.26,29820.0
2021-10-06 10:35:00,60.29,60.42,60.29,60.39,43025.0,60.29,60.42,60.29,60.39,43025.0
2021-10-06 10:40:00,60.44,60.44,60.34,60.38,30165.0,60.44,60.44,60.34,60.38,30165.0
2021-10-06 10:45:00,60.43,60.47,60.26,60.46,22125.0,60.43,60.47,60.26,60.46,22125.0
2021-10-06 10:50:00,60.55,60.55,60.4,60.53,59410.0,60.55,60.55,60.4,60.53,59410.0
2021-10-06 10:55:00,60.53,60.53,60.2,60.26,44925.0,60.53,60.53,60.2,60.26,44925.0
2021-10-06 11:00:00,60.2,60.23,60.04,60.09,21500.0,60.2,60.23,60.04,60.09,21500.0
2021-10-06 11:05:00,60.06,60.07,59.89,59.91,21280.0,60.06,60.07,59.89,59.91,21280.0
2021-10-06 11:10:00,59.89,59.9,59.73,59.78,29280.0,59.89,59.9,59.73,59.78,29280.0
2021-10-06 11:15:00,59.8,59.82,59.76,59.81,9500.0,59.8,59.82,59.76,59.81,9500.0
2021-10-06 11:20:00,59.78,59.83,59.72,59.75,10440.0,59.78,59.83,59.72,59.75,10440.0
2021-10-06 11:25:00,59.81,59.9,59.77,59.79,15605.0,59.81,59.9,59.77,59.79,15605.0
2021-10-06 11:30:00,59.76,59.92,59.71,59.82,17685.0,59.76,59.92,59.71,59.82,17685.0
2021-10-06 11:35:00,59.8,59.81,59.74,59.77,9500.0,59.8,59.81,59.74,59.77,9500.0
2021-10-06 11:40:00,59.77,59.88,59.75,59.88,18515.0,59.77,59.88,59.75,59.88,18515.0
2021-10-06 11:45:00,59.92,60.04,59.91,60.04,36875.0,59.92,60.04,59.91,60.04,36875.0
2021-10-06 11:50:00,60.05,60.24,60.02,60.23,68315.0,60.05,60.24,60.02,60.23,68315.0
2021-10-06 11:55:00,60.23,60.28,60.22,60.23,12600.0,60.23,60.28,60.22,60.23,12600.0
2021-10-06 12:00:00,60.22,60.22,60.13,60.18,24640.0,60.22,60.22,60.13,60.18,24640.0
2021-10-06 12:05:00,60.16,60.19,60.13,60.14,29100.0,60.16,60.19,60.13,60.14,29100.0
2021-10-06 12:10:00,60.17,60.19,60.16,60.16,1500.0,60.17,60.19,60.16,60.16,1500.0
2021-10-06 12:15:00,60.12,60.22,60.12,60.19,12500.0,60.12,60.22,60.12,60.19,12500.0
2021-10-06 12:20:00,60.22,60.22,60.15,60.19,15550.0,60.22,60.22,60.15,60.19,15550.0
2021-10-06 12:25:00,60.17,60.21,60.1,60.14,10500.0,60.17,60.21,60.1,60.14,10500.0
2021-10-06 12:30:00,60.15,60.18,60.11,60.14,17545.0,60.15,60.18,60.11,60.14,17545.0
2021-10-06 12:35:00,60.18,60.19,60.13,60.14,11215.0,60.18,60.19,60.13,60.14,11215.0
2021-10-06 12:40:00,60.22,60.27,60.2,60.27,7210.0,60.22,60.27,60.2,60.27,7210.0
2021-10-06 12:45:00,60.29,60.29,60.19,60.19,10000.0,60.29,60.29,60.19,60.19,10000.0
2021-10-06 12:50:00,60.21,60.23,60.18,60.2,7970.0,60.21,60.23,60.18,60.2,7970.0
2021-10-06 12:55:00,60.2,60.25,60.13,60.15,18020.0,60.2,60.25,60.13,60.15,18020.0
2021-10-06 13:00:00,60.18,60.25,60.09,60.09,21230.0,60.18,60.25,60.09,60.09,21230.0
2021-10-06 13:05:00,60.07,60.07,60.0,60.0,5000.0,60.07,60.07,60.0,60.0,5000.0
2021-10-06 13:10:00,60.0,60.1,59.89,60.1,13580.0,60.0,60.1,59.89,60.1,13580.0
2021-10-06 13:15:00,60.08,60.09,60.08,60.09,5410.0,60.08,60.09,60.08,60.09,5410.0
2021-10-06 13:20:00,60.08,60.21,60.05,60.15,21370.0,60.08,60.21,60.05,60.15,21370.0
2021-10-06 13:25:00,60.12,60.36,60.12,60.33,33500.0,60.12,60.36,60.12,60.33,33500.0
2021-10-06 13:30:00,60.36,60.47,60.35,60.47,15275.0,60.36,60.47,60.35,60.47,15275.0
2021-10-06 13:35:00,60.46,60.56,60.46,60.56,14630.0,60.46,60.56,60.46,60.56,14630.0
2021-10-06 13:40:00,60.55,60.64,60.51,60.59,20475.0,60.55,60.64,60.51,60.59,20475.0
2021-10-06 13:45:00,60.62,60.72,60.61,60.66,12800.0,60.62,60.72,60.61,60.66,12800.0
2021-10-06 13:50:00,60.59,60.63,60.58,60.58,11225.0,60.59,60.63,60.58,60.58,11225.0
2021-10-06 13:55:00,60.55,60.72,60.54,60.72,33995.0,60.55,60.72,60.54,60.72,33995.0
2021-10-06 14:00:00,60.76,60.76,60.64,60.68,8285.0,60.76,60.76,60.64,60.68,8285.0
2021-10-06 14:05:00,60.69,60.83,60.64,60.83,30945.0,60.69,60.83,60.64,60.83,30945.0
2021-10-06 14:10:00,60.8,60.94,60.78,60.91,21770.0,60.8,60.94,60.78,60.91,21770.0
2021-10-06 14:15:00,60.93,60.94,60.89,60.91,13325.0,60.93,60.94,60.89,60.91,13325.0
2021-10-06 14:20:00,60.9,60.9,60.75,60.76,13750.0,60.9,60.9,60.75,60.76,13750.0
2021-10-06 14:25:00,60.78,60.82,60.73,60.76,21420.0,60.78,60.82,60.73,60.76,21420.0
2021-10-06 14:30:00,60.74,60.8,60.67,60.74,15005.0,60.74,60.8,60.67,60.74,15005.0
2021-10-06 14:35:00,60.73,60.74,60.66,60.69,9500.0,60.73,60.74,60.66,60.69,9500.0
2021-10-06 14:40:00,60.72,60.76,60.72,60.74,5000.0,60.72,60.76,60.72,60.74,5000.0
2021-10-06 14:45:00,60.75,60.8,60.69,60.69,21380.0,60.75,60.8,60.69,60.69,21380.0
2021-10-06 14:50:00,60.71,60.71,60.6,60.67,13460.0,60.71,60.71,60.6,60.67,13460.0
2021-10-06 14:55:00,60.65,60.68,60.56,60.56,9000.0,60.65,60.68,60.56,60.56,9000.0
2021-10-06 15:00:00,60.56,60.61,60.56,60.57,12500.0,60.56,60.61,60.56,60.57,12500.0
2021-10-06 15:05:00,60.69,60.69,60.54,60.55,14750.0,60.69,60.69,60.54,60.55,14750.0
2021-10-06 15:10:00,60.54,60.61,60.51,60.51,18265.0,60.54,60.61,60.51,60.51,18265.0
2021-10-06 15:15:00,60.51,60.6,60.43,60.45,25500.0,60.51,60.6,60.43,60.45,25500.0
2021-10-06 15:20:00,60.42,60.43,60.33,60.36,20900.0,60.42,60.43,60.33,60.36,20900.0
2021-10-06 15:25:00,60.44,60.5,60.44,60.47,15475.0,60.44,60.5,60.44,60.47,15475.0
2021-10-06 15:30:00,60.45,60.49,60.39,60.46,23210.0,60.45,60.49,60.39,60.46,23210.0
2021-10-06 15:35:00,60.45,60.45,60.26,60.28,19360.0,60.45,60.45,60.26,60.28,19360.0
2021-10-06 15:40:00,60.28,60.28,60.16,60.23,47470.0,60.28,60.28,60.16,60.23,47470.0
2021-10-06 15:45:00,60.23,60.35,60.2,60.32,26365.0,60.23,60.35,60.2,60.32,26365.0
2021-10-06 15:50:00,60.37,60.49,60.33,60.39,67970.0,60.37,60.49,60.33,60.39,67970.0
2021-10-06 15:55:00,60.38,60.45,60.36,60.37,132480.0,60.38,60.45,60.36,60.37,132480.0
2021-10-07 09:30:00,60.93,61.45,60.8,61.45,86705.0,60.93,61.45,60.8,61.45,86705.0
2021-10-07 09:35:00,61.46,61.67,61.4,61.6,44250.0,61.46,61.67,61.4,61.6,44250.0
2021-10-07 09:40:00,61.57,61.9,61.57,61.88,62520.0,61.57,61.9,61.57,61.88,62520.0
2021-10-07 09:45:00,61.94,62.0,61.75,61.75,22935.0,61.94,62.0,61.75,61.75,22935.0
2021-10-07 09:50:00,61.84,61.87,61.61,61.84,25540.0,61.84,61.87,61.61,61.84,25540.0
2021-10-07 09:55:00,61.85,62.08,61.71,62.08,47015.0,61.85,62.08,61.71,62.08,47015.0
2021-10-07 10:00:00,62.01,62.12,61.93,62.02,32735.0,62.01,62.12,61.93,62.02,32735.0
2021-10-07 10:05:00,62.08,62.28,62.06,62.24,65555.0,62.08,62.28,62.06,62.24,65555.0
2021-10-07 10:10:00,62.27,62.47,62.27,62.42,84725.0,62.27,62.47,62.27,62.42,84725.0
2021-10-07 10:15:00,62.47,62.47,62.2,62.32,56905.0,62.47,62.47,62.2,62.32,56905.0
2021-10-07 10:20:00,62.32,62.35,62.17,62.24,33620.0,62.32,62.35,62.17,62.24,33620.0
2021-10-07 10:25:00,62.27,62.57,62.27,62.49,49025.0,62.27,62.57,62.27,62.49,49025.0
2021-10-07 10:30:00,62.48,62.48,62.25,62.29,23430.0,62.48,62.48,62.25,62.29,23430.0
2021-10-07 10:35:00,62.36,62.41,62.24,62.35,11565.0,62.36,62.41,62.24,62.35,11565.0
2021-10-07 10:40:00,62.38,62.4,62.35,62.38,8575.0,62.38,62.4,62.35,62.38,8575.0
2021-10-07 10:45:00,62.38,62.43,62.33,62.33,6460.0,62.38,62.43,62.33,62.33,6460.0
2021-10-07 10:50:00,62.33,62.36,62.25,62.28,36490.0,62.33,62.36,62.25,62.28,36490.0
2021-10-07 10:55:00,62.27,62.29,62.1,62.12,32865.0,62.27,62.29,62.1,62.12,32865.0
2021-10-07 11:00:00,62.1,62.27,62.04,62.25,21910.0,62.1,62.27,62.04,62.25,21910.0
2021-10-07 11:05:00,62.22,62.34,62.2,62.26,14620.0,62.22,62.34,62.2,62.26,14620.0
2021-10-07 11:10:00,62.28,62.31,62.16,62.22,34860.0,62.28,62.31,62.16,62.22,34860.0
2021-10-07 11:15:00,62.25,62.39,62.25,62.27,22670.0,62.25,62.39,62.25,62.27,22670.0
2021-10-07 11:20:00,62.22,62.29,62.22,62.22,27600.0,62.22,62.29,62.22,62.22,27600.0
2021-10-07 11:25:00,62.17,62.25,62.14,62.18,25245.0,62.17,62.25,62.14,62.18,25245.0
2021-10-07 11:30:00,62.15,62.2,62.05,62.09,28120.0,62.15,62.2,62.05,62.09,28120.0
2021-10-07 11:35:00,62.11,62.19,62.08,62.19,19285.0,62.11,62.19,62.08,62.19,19285.0
2021-10-07 11:40:00,62.19,62.31,62.19,62.31,19670.0,62.19,62.31,62.19,62.31,19670.0
2021-10-07 11:45:00,62.32,62.38,62.28,62.37,19225.0,62.32,62.38,62.28,62.37,19225.0
2021-10-07 11:50:00,62.39,62.47,62.36,62.41,28595.0,62.39,62.47,62.36,62.41,28595.0
2021-10-07 11:55:00,62.38,62.42,62.33,62.38,9725.0,62.38,62.42,62.33,62.38,9725.0
2021-10-07 12:00:00,62.4,62.42,62.36,62.37,4985.0,62.4,62.42,62.36,62.37,4985.0
2021-10-07 12:05:00,62.38,62.45,62.38,62.42,8600.0,62.38,62.45,62.38,62.42,8600.0
2021-10-07 12:10:00,62.41,62.44,62.33,62.33,9800.0,62.41,62.44,62.33,62.33,9800.0
2021-10-07 12:15:00,62.33,62.35,62.26,62.26,7610.0,62.33,62.35,62.26,62.26,7610.0
2021-10-07 12:20:00,62.28,62.34,62.27,62.32,7655.0,62.28,62.34,62.27,62.32,7655.0
2021-10-07 12:25:00,62.34,62.34,62.31,62.34,4425.0,62.34,62.34,62.31,62.34,4425.0
2021-10-07 12:30:00,62.37,62.46,62.37,62.41,7000.0,62.37,62.46,62.37,62.41,7000.0
2021-10-07 12:35:00,62.44,62.46,62.42,62.44,14505.0,62.44,62.46,62.42,62.44,14505.0
2021-10-07 12:40:00,62.46,62.46,62.4,62.4,25855.0,62.46,62.46,62.4,62.4,25855.0
2021-10-07 12:45:00,62.4,62.44,62.33,62.39,10895.0,62.4,62.44,62.33,62.39,10895.0
2021-10-07 12:50:00,62.38,62.47,62.35,62.47,24130.0,62.38,62.47,62.35,62.47,24130.0
2021-10-07 12:55:00,62.47,62.48,62.4,62.46,13025.0,62.47,62.48,62.4,62.46,13025.0
2021-10-07 13:00:00,62.48,62.49,62.45,62.47,9600.0,62.48,62.49,62.45,62.47,9600.0
2021-10-07 13:05:00,62.47,62.47,62.45,62.45,11275.0,62.47,62.47,62.45,62.45,11275.0
2021-10-07 13:10:00,62.48,62.62,62.47,62.58,60650.0,62.48,62.62,62.47,62.58,60650.0
2021-10-07 13:15:00,62.57,62.59,62.51,62.53,27750.0,62.57,62.59,62.51,62.53,27750.0
2021-10-07 13:20:00,62.53,62.57,62.51,62.56,28790.0,62.53,62.57,62.51,62.56,28790.0
2021-10-07 13:25:00,62.54,62.62,62.52,62.61,17920.0,62.54,62.62,62.52,62.61,17920.0
2021-10-07 13:30:00,62.59,62.62,62.57,62.62,8265.0,62.59,62.62,62.57,62.62,8265.0
2021-10-07 13:35:00,62.65,62.65,62.55,62.57,15900.0,62.65,62.65,62.55,62.57,15900.0
2021-10-07 13:40:00,62.55,62.59,62.54,62.59,6075.0,62.55,62.59,62.54,62.59,6075.0
2021-10-07 13:45:00,62.58,62.59,62.57,62.58,18705.0,62.58,62.59,62.57,62.58,18705.0
2021-10-07 13:50:00,62.57,62.6,62.55,62.6,11805.0,62.57,62.6,62.55,62.6,11805.0
2021-10-07 13:55:00,62.59,62.6,62.53,62.58,14500.0,62.59,62.6,62.53,62.58,14500.0
2021-10-07 14:00:00,62.59,62.61,62.56,62.56,14555.0,62.59,62.61,62.56,62.56,14555.0
2021-10-07 14:05:00,62.54,62.57,62.45,62.46,20550.0,62.54,62.57,62.45,62.46,20550.0
2021-10-07 14:10:00,62.46,62.52,62.46,62.52,6580.0,62.46,62.52,62.46,62.52,6580.0
2021-10-07 14:15:00,62.51,62.51,62.47,62.48,11525.0,62.51,62.51,62.47,62.48,11525.0
2021-10-07 14:20:00,62.46,62.49,62.43,62.47,15500.0,62.46,62.49,62.43,62.47,15500.0
2021-10-07 14:25:00,62.46,62.46,62.36,62.36,14650.0,62.46,62.46,62.36,62.36,14650.0
2021-10-07 14:30:00,62.37,62.37,62.31,62.32,10300.0,62.37,62.37,62.31,62.32,10300.0
2021-10-07 14:35:00,62.33,62.33,62.28,62.3,5585.0,62.33,62.33,62.28,62.3,5585.0
2021-10-07 14:40:00,62.29,62.29,62.2,62.2,6505.0,62.29,62.29,62.2,62.2,6505.0
2021-10-07 14:45:00,62.17,62.18,62.14,62.14,5325.0,62.17,62.18,62.14,62.14,5325.0
2021-10-07 14:50:00,62.15,62.15,62.02,62.07,14340.0,62.15,62.15,62.02,62.07,14340.0
2021-10-07 14:55:00,62.03,62.1,62.03,62.09,3500.0,62.03,62.1,62.03,62.09,3500.0
2021-10-07 15:00:00,62.07,62.11,62.06,62.11,26305.0,62.07,62.11,62.06,62.11,26305.0
2021-10-07 15:05:00,62.07,62.13,62.07,62.13,4000.0,62.07,62.13,62.07,62.13,4000.0
2021-10-07 15:10:00,62.12,62.15,62.09,62.15,12855.0,62.12,62.15,62.09,62.15,12855.0
2021-10-07 15:15:00,62.15,62.19,62.11,62.18,10060.0,62.15,62.19,62.11,62.18,10060.0
2021-10-07 15:20:00,62.16,62.18,62.1,62.1,12690.0,62.16,62.18,62.1,62.1,12690.0
2021-10-07 15:25:00,62.1,62.19,62.09,62.19,31200.0,62.1,62.19,62.09,62.19,31200.0
2021-10-07 15:30:00,62.16,62.19,62.13,62.16,14975.0,62.16,62.19,62.13,62.16,14975.0
2021-10-07 15:35:00,62.15,62.16,62.03,62.03,9810.0,62.15,62.16,62.03,62.03,9810.0
2021-10-07 15:40:00,62.04,62.06,61.95,61.97,18175.0,62.04,62.06,61.95,61.97,18175.0
2021-10-07 15:45:00,61.96,61.97,61.91,61.97,24495.0,61.96,61.97,61.91,61.97,24495.0
2021-10-07 15:50:00,61.94,61.98,61.86,61.94,46920.0,61.94,61.98,61.86,61.94,46920.0
2021-10-07 15:55:00,61.95,61.95,61.88,61.92,119280.0,61.95,61.95,61.88,61.92,119280.0
2021-10-08 09:30:00,62.04,62.45,61.91,61.91,68895.0,62.04,62.45,61.91,61.91,68895.0
2021-10-08 09:35:00,61.87,61.96,61.53,61.64,22185.0,61.87,61.96,61.53,61.64,22185.0
2021-10-08 09:40:00,61.81,62.0,61.81,61.87,25500.0,61.81,62.0,61.81,61.87,25500.0
2021-10-08 09:45:00,61.9,61.91,61.71,61.86,32000.0,61.9,61.91,61.71,61.86,32000.0
2021-10-08 09:50:00,61.84,61.84,61.61,61.72,13595.0,61.84,61.84,61.61,61.72,13595.0
2021-10-08 09:55:00,61.63,61.79,61.6,61.62,15850.0,61.63,61.79,61.6,61.62,15850.0
2021-10-08 10:00:00,61.71,62.11,61.71,62.0,26775.0,61.71,62.11,61.71,62.0,26775.0
2021-10-08 10:05:00,62.02,62.1,62.02,62.1,5500.0,62.02,62.1,62.02,62.1,5500.0
2021-10-08 10:10:00,62.1,62.15,62.0,62.1,48370.0,62.1,62.15,62.0,62.1,48370.0
2021-10-08 10:15:00,62.15,62.24,62.08,62.09,18680.0,62.15,62.24,62.08,62.09,18680.0
2021-10-08 10:20:00,62.06,62.18,62.01,62.18,10130.0,62.06,62.18,62.01,62.18,10130.0
2021-10-08 10:25:00,62.05,62.13,61.97,61.97,27200.0,62.05,62.13,61.97,61.97,27200.0
2021-10-08 10:30:00,62.02,62.02,61.73,61.74,18985.0,62.02,62.02,61.73,61.74,18985.0
2021-10-08 10:35:00,61.76,61.8,61.63,61.63,6130.0,61.76,61.8,61.63,61.63,6130.0
2021-10-08 10:40:00,61.6,61.6,61.34,61.44,12175.0,61.6,61.6,61.34,61.44,12175.0
2021-10-08 10:45:00,61.43,61.51,61.37,61.51,11550.0,61.43,61.51,61.37,61.51,11550.0
2021-10-08 10:50:00,61.45,61.57,61.38,61.55,13780.0,61.45,61.57,61.38,61.55,13780.0
2021-10-08 10:55:00,61.58,61.6,61.46,61.46,9000.0,61.58,61.6,61.46,61.46,9000.0
2021-10-08 11:00:00,61.45,61.5,61.4,61.4,10355.0,61.45,61.5,61.4,61.4,10355.0
2021-10-08 11:05:00,61.35,61.43,61.35,61.43,2365.0,61.35,61.43,61.35,61.43,2365.0
2021-10-08 11:10:00,61.5,61.59,61.5,61.59,7100.0,61.5,61.59,61.5,61.59,7100.0
2021-10-08 11:15:00,61.59,61.62,61.58,61.59,8575.0,61.59,61.62,61.58,61.59,8575.0
2021-10-08 11:20:00,61.59,61.62,61.5,61.62,11160.0,61.59,61.62,61.5,61.62,11160.0
2021-10-08 11:25:00,61.62,61.68,61.56,61.67,7435.0,61.62,61.68,61.56,61.67,7435.0
2021-10-08 11:30:00,61.59,61.64,61.5,61.5,20240.0,61.59,61.64,61.5,61.5,20240.0
2021-10-08 11:35:00,61.5,61.51,61.44,61.51,6240.0,61.5,61.51,61.44,61.51,6240.0
2021-10-08 11:40:00,61.48,61.49,61.46,61.46,2500.0,61.48,61.49,61.46,61.46,2500.0
2021-10-08 11:45:00,61.45,61.48,61.42,61.43,4630.0,61.45,61.48,61.42,61.43,4630.0
2021-10-08 11:50:00,61.4,61.4,61.33,61.34,18835.0,61.4,61.4,61.33,61.34,18835.0
2021-10-08 11:55:00,61.33,61.33,61.12,61.15,20550.0,61.33,61.33,61.12,61.15,20550.0
2021-10-08 12:00:00,61.18,61.2,61.07,61.11,11555.0,61.18,61.2,61.07,61.11,11555.0
2021-10-08 12:05:00,61.25,61.32,61.19,61.32,7750.0,61.25,61.32,61.19,61.32,7750.0
2021-10-08 12:10:00,61.32,61.34,61.25,61.34,6710.0,61.32,61.34,61.25,61.34,6710.0
2021-10-08 12:15:00,61.36,61.39,61.29,61.37,9620.0,61.36,61.39,61.29,61.37,9620.0
2021-10-08 12:20:00,61.37,61.37,61.34,61.34,2285.0,61.37,61.37,61.34,61.34,2285.0
2021-10-08 12:25:00,61.3,61.35,61.3,61.34,2600.0,61.3,61.35,61.3,61.34,2600.0
2021-10-08 12:30:00,61.31,61.4,61.31,61.4,7455.0,61.31,61.4,61.31,61.4,7455.0
2021-10-08 12:35:00,61.36,61.46,61.36,61.46,3000.0,61.36,61.46,61.36,61.46,3000.0
2021-10-08 12:40:00,61.51,61.53,61.48,61.52,7065.0,61.51,61.53,61.48,61.52,7065.0
2021-10-08 12:45:00,61.46,61.47,61.46,61.47,1000.0,61.46,61.47,61.46,61.47,1000.0
2021-10-08 12:50:00,61.51,61.54,61.49,61.51,15655.0,61.51,61.54,61.49,61.51,15655.0
2021-10-08 12:55:00,61.49,61.49,61.42,61.44,9565.0,61.49,61.49,61.42,61.44,9565.0
2021-10-08 13:00:00,61.41,61.43,61.31,61.31,8500.0,61.41,61.43,61.31,61.31,8500.0
2021-10-08 13:05:00,61.32,61.32,61.31,61.31,2315.0,61.32,61.32,61.31,61.31,2315.0
2021-10-08 13:10:00,61.36,61.38,61.36,61.38,2770.0,61.36,61.38,61.36,61.38,2770.0
2021-10-08 13:15:00,61.34,61.34,61.09,61.09,12000.0,61.34,61.34,61.09,61.09,12000.0
2021-10-08 13:20:00,61.16,61.16,61.11,61.15,4250.0,61.16,61.16,61.11,61.15,4250.0
2021-10-08 13:25:00,61.16,61.21,61.14,61.21,10125.0,61.16,61.21,61.14,61.21,10125.0
2021-10-08 13:30:00,61.19,61.21,61.17,61.21,3500.0,61.19,61.21,61.17,61.21,3500.0
2021-10-08 13:35:00,61.21,61.22,61.17,61.17,6810.0,61.21,61.22,61.17,61.17,6810.0
2021-10-08 13:40:00,61.18,61.2,61.14,61.2,4990.0,61.18,61.2,61.14,61.2,4990.0
2021-10-08 13:45:00,61.21,61.29,61.21,61.26,5150.0,61.21,61.29,61.21,61.26,5150.0
2021-10-08 13:50:00,61.27,61.32,61.27,61.31,3275.0,61.27,61.32,61.27,61.31,3275.0
2021-10-08 13:55:00,61.36,61.4,61.35,61.37,9815.0,61.36,61.4,61.35,61.37,9815.0
2021-10-08 14:00:00,61.39,61.45,61.37,61.45,4805.0,61.39,61.45,61.37,61.45,4805.0
2021-10-08 14:05:00,61.46,61.51,61.44,61.51,6485.0,61.46,61.51,61.44,61.51,6485.0
2021-10-08 14:10:00,61.46,61.48,61.44,61.48,5255.0,61.46,61.48,61.44,61.48,5255.0
2021-10-08 14:15:00,61.46,61.54,61.46,61.52,24125.0,61.46,61.54,61.46,61.52,24125.0
2021-10-08 14:20:00,61.55,61.58,61.54,61.56,6765.0,61.55,61.58,61.54,61.56,6765.0
2021-10-08 14:25:00,61.57,61.68,61.57,61.6,27235.0,61.57,61.68,61.57,61.6,27235.0
2021-10-08 14:30:00,61.62,61.66,61.6,61.64,20595.0,61.62,61.66,61.6,61.64,20595.0
2021-10-08 14:35:00,61.62,61.65,61.62,61.65,1000.0,61.62,61.65,61.62,61.65,1000.0
2021-10-08 14:40:00,61.57,61.57,61.57,61.57,1500.0,61.57,61.57,61.57,61.57,1500.0
2021-10-08 14:45:00,61.56,61.63,61.56,61.63,10375.0,61.56,61.63,61.56,61.63,10375.0
2021-10-08 14:50:00,61.63,61.67,61.62,61.64,13000.0,61.63,61.67,61.62,61.64,13000.0
2021-10-08 14:55:00,61.66,61.69,61.65,61.67,7750.0,61.66,61.69,61.65,61.67,7750.0
2021-10-08 15:00:00,61.68,61.68,61.65,61.65,2155.0,61.68,61.68,61.65,61.65,2155.0
2021-10-08 15:05:00,61.68,61.73,61.63,61.63,40380.0,61.68,61.73,61.63,61.63,40380.0
2021-10-08 15:10:00,61.64,61.68,61.64,61.65,4765.0,61.64,61.68,61.64,61.65,4765.0
2021-10-08 15:15:00,61.65,61.65,61.59,61.61,11965.0,61.65,61.65,61.59,61.61,11965.0
2021-10-08 15:20:00,61.59,61.66,61.59,61.6,4505.0,61.59,61.66,61.59,61.6,4505.0
2021-10-08 15:25:00,61.62,61.68,61.62,61.64,13375.0,61.62,61.68,61.62,61.64,13375.0
2021-10-08 15:30:00,61.63,61.63,61.56,61.6,26740.0,61.63,61.63,61.56,61.6,26740.0
2021-10-08 15:35:00,61.6,61.6,61.46,61.51,11880.0,61.6,61.6,61.46,61.51,11880.0
2021-10-08 15:40:00,61.51,61.52,61.46,61.49,10830.0,61.51,61.52,61.46,61.49,10830.0
2021-10-08 15:45:00,61.52,61.57,61.45,61.45,26990.0,61.52,61.57,61.45,61.45,26990.0
2021-10-08 15:50:00,61.3,61.54,61.3,61.48,58630.0,61.3,61.54,61.3,61.48,58630.0
2021-10-08 15:55:00,61.47,61.52,61.39,61.42,111425.0,61.47,61.52,61.39,61.42,111425.0
2021-10-11 09:30:00,61.0,61.14,60.57,60.94,72750.0,61.0,61.14,60.57,60.94,72750.0
2021-10-11 09:35:00,61.01,61.01,60.85,60.85,10210.0,61.01,61.01,60.85,60.85,10210.0
2021-10-11 09:40:00,61.09,61.09,60.82,60.82,15890.0,61.09,61.09,60.82,60.82,15890.0
2021-10-11 09:45:00,60.86,61.2,60.8,61.07,14775.0,60.86,61.2,60.8,61.07,14775.0
2021-10-11 09:50:00,61.13,61.15,60.93,61.01,15985.0,61.13,61.15,60.93,61.01,15985.0
2021-10-11 09:55:00,61.09,61.11,61.03,61.04,21500.0,61.09,61.11,61.03,61.04,21500.0
2021-10-11 10:00:00,61.13,61.26,61.13,61.25,7760.0,61.13,61.26,61.13,61.25,7760.0
2021-10-11 10:05:00,61.22,61.4,61.21,61.4,9615.0,61.22,61.4,61.21,61.4,9615.0
2021-10-11 10:10:00,61.43,61.51,61.36,61.37,38445.0,61.43,61.51,61.36,61.37,38445.0
2021-10-11 10:15:00,61.43,61.59,61.42,61.43,18235.0,61.43,61.59,61.42,61.43,18235.0
2021-10-11 10:20:00,61.45,61.51,61.39,61.44,9465.0,61.45,61.51,61.39,61.44,9465.0
2021-10-11 10:25:00,61.4,61.61,61.4,61.57,16965.0,61.4,61.61,61.4,61.57,16965.0
2021-10-11 10:30:00,61.57,61.57,61.45,61.45,7245.0,61.57,61.57,61.45,61.45,7245.0
2021-10-11 10:35:00,61.45,61.65,61.44,61.63,13000.0,61.45,61.65,61.44,61.63,13000.0
2021-10-11 10:40:00,61.59,61.74,61.54,61.71,21115.0,61.59,61.74,61.54,61.71,21115.0
2021-10-11 10:45:00,61.75,61.75,61.48,61.59,12780.0,61.75,61.75,61.48,61.59,12780.0
2021-10-11 10:50:00,61.62,61.69,61.62,61.69,5875.0,61.62,61.69,61.62,61.69,5875.0
2021-10-11 10:55:00,61.65,61.74,61.65,61.66,2000.0,61.65,61.74,61.65,61.66,2000.0
2021-10-11 11:00:00,61.68,61.73,61.67,61.67,13930.0,61.68,61.73,61.67,61.67,13930.0
2021-10-11 11:05:00,61.68,61.68,61.56,61.58,9320.0,61.68,61.68,61.56,61.58,9320.0
2021-10-11 11:10:00,61.55,61.69,61.55,61.68,21585.0,61.55,61.69,61.55,61.68,21585.0
2021-10-11 11:15:00,61.65,61.66,61.61,61.61,6500.0,61.65,61.66,61.61,61.61,6500.0
2021-10-11 11:20:00,61.65,61.65,61.62,61.63,3500.0,61.65,61.65,61.62,61.63,3500.0
2021-10-11 11:25:00,61.58,61.6,61.55,61.59,4000.0,61.58,61.6,61.55,61.59,4000.0
2021-10-11 11:30:00,61.61,61.64,61.57,61.57,3500.0,61.61,61.64,61.57,61.57,3500.0
2021-10-11 11:35:00,61.55,61.57,61.53,61.56,5015.0,61.55,61.57,61.53,61.56,5015.0
2021-10-11 11:40:00,61.58,61.6,61.57,61.57,2000.0,61.58,61.6,61.57,61.57,2000.0
2021-10-11 11:45:00,61.56,61.56,61.51,61.51,5000.0,61.56,61.56,61.51,61.51,5000.0
2021-10-11 11:50:00,61.47,61.54,61.42,61.46,3750.0,61.47,61.54,61.42,61.46,3750.0
2021-10-11 11:55:00,61.48,61.51,61.44,61.44,6500.0,61.48,61.51,61.44,61.44,6500.0
2021-10-11 12:00:00,61.5,61.5,61.43,61.44,11000.0,61.5,61.5,61.43,61.44,11000.0
2021-10-11 12:05:00,61.41,61.48,61.3,61.48,9015.0,61.41,61.48,61.3,61.48,9015.0
2021-10-11 12:10:00,61.46,61.47,61.44,61.47,2000.0,61.46,61.47,61.44,61.47,2000.0
2021-10-11 12:15:00,61.51,61.51,61.51,61.51,500.0,61.51,61.51,61.51,61.51,500.0
2021-10-11 12:20:00,61.5,61.55,61.47,61.51,6600.0,61.5,61.55,61.47,61.51,6600.0
2021-10-11 12:25:00,61.52,61.62,61.52,61.62,3250.0,61.52,61.62,61.52,61.62,3250.0
2021-10-11 12:30:00,61.58,61.58,61.56,61.57,6695.0,61.58,61.58,61.56,61.57,6695.0
2021-10-11 12:35:00,61.56,61.56,61.51,61.51,3080.0,61.56,61.56,61.51,61.51,3080.0
2021-10-11 12:40:00,61.55,61.59,61.52,61.58,4500.0,61.55,61.59,61.52,61.58,4500.0
2021-10-11 12:45:00,61.6,61.67,61.58,61.67,10460.0,61.6,61.67,61.58,61.67,10460.0
2021-10-11 12:50:00,61.64,61.67,61.6,61.66,13725.0,61.64,61.67,61.6,61.66,13725.0
2021-10-11 12:55:00,61.69,61.74,61.66,61.73,8000.0,61.69,61.74,61.66,61.73,8000.0
2021-10-11 13:00:00,61.73,61.73,61.61,61.66,10675.0,61.73,61.73,61.61,61.66,10675.0
2021-10-11 13:05:00,61.64,61.64,61.52,61.55,23200.0,61.64,61.64,61.52,61.55,23200.0
2021-10-11 13:10:00,61.57,61.68,61.57,61.68,7000.0,61.57,61.68,61.57,61.68,7000.0
2021-10-11 13:15:00,61.66,61.7,61.63,61.64,8750.0,61.66,61.7,61.63,61.64,8750.0
2021-10-11 13:20:00,61.6,61.6,61.46,61.53,12655.0,61.6,61.6,61.46,61.53,12655.0
2021-10-11 13:25:00,61.5,61.53,61.46,61.47,4615.0,61.5,61.53,61.46,61.47,4615.0
2021-10-11 13:30:00,61.46,61.54,61.42,61.46,14440.0,61.46,61.54,61.42,61.46,14440.0
2021-10-11 13:35:00,61.48,61.48,61.45,61.47,3000.0,61.48,61.48,61.45,61.47,3000.0
2021-10-11 13:40:00,61.48,61.53,61.47,61.52,8450.0,61.48,61.53,61.47,61.52,8450.0
2021-10-11 13:45:00,61.49,61.51,61.42,61.47,6000.0,61.49,61.51,61.42,61.47,6000.0
2021-10-11 13:50:00,61.44,61.5,61.44,61.5,7625.0,61.44,61.5,61.44,61.5,7625.0
2021-10-11 13:55:00,61.5,61.56,61.5,61.55,5500.0,61.5,61.56,61.5,61.55,5500.0
2021-10-11 14:00:00,61.52,61.55,61.52,61.55,7035.0,61.52,61.55,61.52,61.55,7035.0
2021-10-11 14:05:00,61.55,61.68,61.55,61.67,12100.0,61.55,61.68,61.55,61.67,12100.0
2021-10-11 14:10:00,61.66,61.7,61.65,61.7,4000.0,61.66,61.7,61.65,61.7,4000.0
2021-10-11 14:15:00,61.69,61.74,61.66,61.67,34200.0,61.69,61.74,61.66,61.67,34200.0
2021-10-11 14:20:00,61.62,61.66,61.62,61.65,7000.0,61.62,61.66,61.62,61.65,7000.0
2021-10-11 14:25:00,61.63,61.64,61.62,61.63,7500.0,61.63,61.64,61.62,61.63,7500.0
2021-10-11 14:30:00,61.66,61.66,61.55,61.65,13500.0,61.66,61.66,61.55,61.65,13500.0
2021-10-11 14:35:00,61.62,61.62,61.59,61.6,2000.0,61.62,61.62,61.59,61.6,2000.0
2021-10-11 14:40:00,61.61,61.65,61.59,61.61,6310.0,61.61,61.65,61.59,61.61,6310.0
2021-10-11 14:45:00,61.62,61.63,61.6,61.6,5540.0,61.62,61.63,61.6,61.6,5540.0
2021-10-11 14:50:00,61.61,61.7,61.58,61.7,9815.0,61.61,61.7,61.58,61.7,9815.0
2021-10-11 14:55:00,61.68,61.82,61.68,61.82,18640.0,61.68,61.82,61.68,61.82,18640.0
2021-10-11 15:00:00,61.78,61.8,61.77,61.79,4000.0,61.78,61.8,61.77,61.79,4000.0
2021-10-11 15:05:00,61.77,61.77,61.71,61.73,6500.0,61.77,61.77,61.71,61.73,6500.0
2021-10-11 15:10:00,61.72,61.76,61.7,61.71,21815.0,61.72,61.76,61.7,61.71,21815.0
2021-10-11 15:15:00,61.71,61.71,61.66,61.66,5000.0,61.71,61.71,61.66,61.66,5000.0
2021-10-11 15:20:00,61.63,61.63,61.54,61.54,3230.0,61.63,61.63,61.54,61.54,3230.0
2021-10-11 15:25:00,61.56,61.59,61.5,61.5,14050.0,61.56,61.59,61.5,61.5,14050.0
2021-10-11 15:30:00,61.5,61.52,61.45,61.45,9670.0,61.5,61.52,61.45,61.45,9670.0
2021-10-11 15:35:00,61.44,61.47,61.43,61.43,16045.0,61.44,61.47,61.43,61.43,16045.0
2021-10-11 15:40:00,61.45,61.46,61.41,61.42,25020.0,61.45,61.46,61.41,61.42,25020.0
2021-10-11 15:45:00,61.43,61.48,61.4,61.46,48410.0,61.43,61.48,61.4,61.46,48410.0
2021-10-11 15:50:00,61.46,61.47,61.35,61.42,86245.0,61.46,61.47,61.35,61.42,86245.0
2021-10-11 15:55:00,61.42,61.44,61.3,61.36,200655.0,61.42,61.44,61.3,61.36,200655.0
2021-10-12 09:30:00,62.17,62.17,61.51,62.0,63495.0,62.17,62.17,61.51,62.0,63495.0
2021-10-12 09:35:00,62.0,62.0,61.58,61.58,9500.0,62.0,62.0,61.58,61.58,9500.0
2021-10-12 09:40:00,61.6,61.64,61.31,61.31,10235.0,61.6,61.64,61.31,61.31,10235.0
2021-10-12 09:45:00,61.2,61.43,61.15,61.41,9500.0,61.2,61.43,61.15,61.41,9500.0
2021-10-12 09:50:00,61.41,61.69,61.37,61.63,8885.0,61.41,61.69,61.37,61.63,8885.0
2021-10-12 09:55:00,61.51,61.52,61.3,61.31,6000.0,61.51,61.52,61.3,61.31,6000.0
2021-10-12 10:00:00,61.35,61.61,61.27,61.5,13770.0,61.35,61.61,61.27,61.5,13770.0
2021-10-12 10:05:00,61.49,61.49,61.22,61.22,8430.0,61.49,61.49,61.22,61.22,8430.0
2021-10-12 10:10:00,61.23,61.39,61.2,61.39,5150.0,61.23,61.39,61.2,61.39,5150.0
2021-10-12 10:15:00,61.4,61.4,61.28,61.38,5500.0,61.4,61.4,61.28,61.38,5500.0
2021-10-12 10:20:00,61.45,61.49,61.44,61.49,2610.0,61.45,61.49,61.44,61.49,2610.0
2021-10-12 10:25:00,61.43,61.69,61.43,61.69,6145.0,61.43,61.69,61.43,61.69,6145.0
2021-10-12 10:30:00,61.63,61.73,61.63,61.73,3000.0,61.63,61.73,61.63,61.73,3000.0
2021-10-12 10:35:00,61.68,61.7,61.49,61.52,8500.0,61.68,61.7,61.49,61.52,8500.0
2021-10-12 10:40:00,61.54,61.58,61.37,61.37,11070.0,61.54,61.58,61.37,61.37,11070.0
2021-10-12 10:45:00,61.32,61.42,61.3,61.42,5200.0,61.32,61.42,61.3,61.42,5200.0
2021-10-12 10:50:00,61.4,61.43,61.34,61.4,12245.0,61.4,61.43,61.34,61.4,12245.0
2021-10-12 10:55:00,61.36,61.46,61.33,61.36,6990.0,61.36,61.46,61.33,61.36,6990.0
2021-10-12 11:00:00,61.44,61.58,61.44,61.5,4530.0,61.44,61.58,61.44,61.5,4530.0
2021-10-12 11:05:00,61.43,61.7,61.43,61.64,29900.0,61.43,61.7,61.43,61.64,29900.0
2021-10-12 11:10:00,61.69,61.69,61.63,61.64,14030.0,61.69,61.69,61.63,61.64,14030.0
2021-10-12 11:15:00,61.61,61.67,61.53,61.62,13610.0,61.61,61.67,61.53,61.62,13610.0
2021-10-12 11:20:00,61.6,61.65,61.57,61.59,8600.0,61.6,61.65,61.57,61.59,8600.0
2021-10-12 11:25:00,61.66,61.66,61.63,61.64,27685.0,61.66,61.66,61.63,61.64,27685.0
2021-10-12 11:30:00,61.61,61.66,61.46,61.46,7835.0,61.61,61.66,61.46,61.46,7835.0
2021-10-12 11:35:00,61.56,61.6,61.52,61.59,18010.0,61.56,61.6,61.52,61.59,18010.0
2021-10-12 11:40:00,61.64,61.65,61.59,61.6,4500.0,61.64,61.65,61.59,61.6,4500.0
2021-10-12 11:45:00,61.62,61.77,61.62,61.76,4000.0,61.62,61.77,61.62,61.76,4000.0
2021-10-12 11:50:00,61.8,61.88,61.8,61.88,7180.0,61.8,61.88,61.8,61.88,7180.0
2021-10-12 11:55:00,61.92,61.94,61.91,61.92,9850.0,61.92,61.94,61.91,61.92,9850.0
2021-10-12 12:00:00,61.94,62.08,61.94,62.08,16500.0,61.94,62.08,61.94,62.08,16500.0
2021-10-12 12:05:00,62.07,62.1,62.07,62.1,5150.0,62.07,62.1,62.07,62.1,5150.0
2021-10-12 12:10:00,62.09,62.09,61.98,62.0,12115.0,62.09,62.09,61.98,62.0,12115.0
2021-10-12 12:15:00,62.04,62.08,62.03,62.06,14650.0,62.04,62.08,62.03,62.06,14650.0
2021-10-12 12:20:00,62.04,62.04,61.98,62.03,9230.0,62.04,62.04,61.98,62.03,9230.0
2021-10-12 12:25:00,62.0,62.09,62.0,62.08,10125.0,62.0,62.09,62.0,62.08,10125.0
2021-10-12 12:30:00,62.08,62.08,61.91,61.91,7680.0,62.08,62.08,61.91,61.91,7680.0
2021-10-12 12:35:00,61.91,61.93,61.9,61.92,4910.0,61.91,61.93,61.9,61.92,4910.0
2021-10-12 12:40:00,61.95,61.96,61.92,61.94,14555.0,61.95,61.96,61.92,61.94,14555.0
2021-10-12 12:45:00,61.95,61.97,61.93,61.95,5085.0,61.95,61.97,61.93,61.95,5085.0
2021-10-12 12:50:00,61.9,61.98,61.9,61.96,12000.0,61.9,61.98,61.9,61.96,12000.0
2021-10-12 12:55:00,61.93,62.0,61.93,62.0,21465.0,61.93,62.0,61.93,62.0,21465.0
2021-10-12 13:00:00,61.99,62.09,61.92,61.92,57430.0,61.99,62.09,61.92,61.92,57430.0
2021-10-12 13:05:00,61.94,61.94,61.84,61.85,9700.0,61.94,61.94,61.84,61.85,9700.0
2021-10-12 13:10:00,61.86,61.88,61.85,61.88,5550.0,61.86,61.88,61.85,61.88,5550.0
2021-10-12 13:15:00,61.87,61.89,61.82,61.84,8000.0,61.87,61.89,61.82,61.84,8000.0
2021-10-12 13:20:00,61.88,61.88,61.82,61.84,7275.0,61.88,61.88,61.82,61.84,7275.0
2021-10-12 13:25:00,61.8,61.95,61.8,61.94,37910.0,61.8,61.95,61.8,61.94,37910.0
2021-10-12 13:30:00,61.95,61.95,61.88,61.94,3050.0,61.95,61.95,61.88,61.94,3050.0
2021-10-12 13:35:00,61.91,61.96,61.9,61.95,4000.0,61.91,61.96,61.9,61.95,4000.0
2021-10-12 13:40:00,61.96,62.01,61.95,62.01,6215.0,61.96,62.01,61.95,62.01,6215.0
2021-10-12 13:45:00,62.01,62.02,61.93,61.96,11100.0,62.01,62.02,61.93,61.96,11100.0
2021-10-12 13:50:00,61.97,61.98,61.92,61.93,10500.0,61.97,61.98,61.92,61.93,10500.0
2021-10-12 13:55:00,61.91,61.92,61.85,61.85,3000.0,61.91,61.92,61.85,61.85,3000.0
2021-10-12 14:00:00,61.81,61.95,61.81,61.95,6950.0,61.81,61.95,61.81,61.95,6950.0
2021-10-12 14:05:00,61.92,61.97,61.91,61.93,4500.0,61.92,61.97,61.91,61.93,4500.0
2021-10-12 14:10:00,61.96,62.01,61.94,62.01,6415.0,61.96,62.01,61.94,62.01,6415.0
2021-10-12 14:15:00,62.07,62.13,62.02,62.09,16815.0,62.07,62.13,62.02,62.09,16815.0
2021-10-12 14:20:00,62.08,62.16,62.08,62.14,13750.0,62.08,62.16,62.08,62.14,13750.0
2021-10-12 14:25:00,62.13,62.14,62.07,62.12,5790.0,62.13,62.14,62.07,62.12,5790.0
2021-10-12 14:30:00,62.11,62.11,61.98,61.98,14805.0,62.11,62.11,61.98,61.98,14805.0
2021-10-12 14:35:00,61.99,61.99,61.91,61.93,4050.0,61.99,61.99,61.91,61.93,4050.0
2021-10-12 14:40:00,61.92,61.92,61.89,61.9,8035.0,61.92,61.92,61.89,61.9,8035.0
2021-10-12 14:45:00,61.87,61.91,61.84,61.84,8000.0,61.87,61.91,61.84,61.84,8000.0
2021-10-12 14:50:00,61.84,61.95,61.84,61.95,9250.0,61.84,61.95,61.84,61.95,9250.0
2021-10-12 14:55:00,61.94,61.94,61.77,61.77,13500.0,61.94,61.94,61.77,61.77,13500.0
2021-10-12 15:00:00,61.75,61.75,61.65,61.68,4750.0,61.75,61.75,61.65,61.68,4750.0
2021-10-12 15:05:00,61.64,61.65,61.64,61.64,4720.0,61.64,61.65,61.64,61.64,4720.0
2021-10-12 15:10:00,61.66,61.73,61.65,61.73,5755.0,61.66,61.73,61.65,61.73,5755.0
2021-10-12 15:15:00,61.72,61.72,61.62,61.62,12495.0,61.72,61.72,61.62,61.62,12495.0
2021-10-12 15:20:00,61.63,61.65,61.59,61.63,10500.0,61.63,61.65,61.59,61.63,10500.0
2021-10-12 15:25:00,61.61,61.64,61.58,61.6,4185.0,61.61,61.64,61.58,61.6,4185.0
2021-10-12 15:30:00,61.6,61.62,61.56,61.59,6000.0,61.6,61.62,61.56,61.59,6000.0
2021-10-12 15:35:00,61.6,61.61,61.48,61.48,11980.0,61.6,61.61,61.48,61.48,11980.0
2021-10-12 15:40:00,61.47,61.47,61.33,61.33,15010.0,61.47,61.47,61.33,61.33,15010.0
2021-10-12 15:45:00,61.31,61.32,61.24,61.3,23950.0,61.31,61.32,61.24,61.3,23950.0
2021-10-12 15:50:00,61.26,61.35,61.26,61.3,63270.0,61.26,61.35,61.26,61.3,63270.0
2021-10-12 15:55:00,61.29,61.43,61.26,61.33,147465.0,61.29,61.43,61.26,61.33,147465.0
2021-10-13 09:30:00,61.78,62.2,61.6,62.2,67210.0,61.78,62.2,61.6,62.2,67210.0
2021-10-13 09:35:00,62.3,62.59,62.21,62.59,62335.0,62.3,62.59,62.21,62.59,62335.0
2021-10-13 09:40:00,62.49,62.75,62.41,62.68,162440.0,62.49,62.75,62.41,62.68,162440.0
2021-10-13 09:45:00,62.64,62.75,62.34,62.34,52710.0,62.64,62.75,62.34,62.34,52710.0
2021-10-13 09:50:00,62.28,62.65,62.24,62.41,77895.0,62.28,62.65,62.24,62.41,77895.0
2021-10-13 09:55:00,62.46,62.8,62.45,62.76,39690.0,62.46,62.8,62.45,62.76,39690.0
2021-10-13 10:00:00,62.76,62.79,62.61,62.68,13660.0,62.76,62.79,62.61,62.68,13660.0
2021-10-13 10:05:00,62.65,62.67,62.56,62.56,16400.0,62.65,62.67,62.56,62.56,16400.0
2021-10-13 10:10:00,62.63,62.63,62.07,62.1,18420.0,62.63,62.63,62.07,62.1,18420.0
2021-10-13 10:15:00,62.14,62.39,62.14,62.33,21000.0,62.14,62.39,62.14,62.33,21000.0
2021-10-13 10:20:00,62.36,62.4,62.16,62.16,70600.0,62.36,62.4,62.16,62.16,70600.0
2021-10-13 10:25:00,62.14,62.17,61.81,61.85,41055.0,62.14,62.17,61.81,61.85,41055.0
2021-10-13 10:30:00,61.83,62.0,61.68,62.0,31000.0,61.83,62.0,61.68,62.0,31000.0
2021-10-13 10:35:00,61.98,62.2,61.98,62.11,32205.0,61.98,62.2,61.98,62.11,32205.0
2021-10-13 10:40:00,62.14,62.24,62.11,62.23,10525.0,62.14,62.24,62.11,62.23,10525.0
2021-10-13 10:45:00,62.29,62.39,62.23,62.23,10810.0,62.29,62.39,62.23,62.23,10810.0
2021-10-13 10:50:00,62.21,62.26,62.11,62.11,10465.0,62.21,62.26,62.11,62.11,10465.0
2021-10-13 10:55:00,62.11,62.13,62.08,62.1,6005.0,62.11,62.13,62.08,62.1,6005.0
2021-10-13 11:00:00,62.06,62.12,62.01,62.01,8500.0,62.06,62.12,62.01,62.01,8500.0
2021-10-13 11:05:00,62.02,62.09,61.99,62.01,13305.0,62.02,62.09,61.99,62.01,13305.0
2021-10-13 11:10:00,62.0,62.06,61.94,62.01,21815.0,62.0,62.06,61.94,62.01,21815.0
2021-10-13 11:15:00,62.05,62.25,62.05,62.24,13980.0,62.05,62.25,62.05,62.24,13980.0
2021-10-13 11:20:00,62.24,62.35,62.23,62.34,14670.0,62.24,62.35,62.23,62.34,14670.0
2021-10-13 11:25:00,62.26,62.31,62.14,62.17,13355.0,62.26,62.31,62.14,62.17,13355.0
2021-10-13 11:30:00,62.21,62.26,62.11,62.16,23845.0,62.21,62.26,62.11,62.16,23845.0
2021-10-13 11:35:00,62.14,62.16,62.07,62.12,18750.0,62.14,62.16,62.07,62.12,18750.0
2021-10-13 11:40:00,62.16,62.19,62.16,62.16,2750.0,62.16,62.19,62.16,62.16,2750.0
2021-10-13 11:45:00,62.1,62.25,62.09,62.22,13250.0,62.1,62.25,62.09,62.22,13250.0
2021-10-13 11:50:00,62.23,62.23,62.13,62.14,3000.0,62.23,62.23,62.13,62.14,3000.0
2021-10-13 11:55:00,62.19,62.23,62.19,62.22,6140.0,62.19,62.23,62.19,62.22,6140.0
2021-10-13 12:00:00,62.14,62.19,62.13,62.18,5500.0,62.14,62.19,62.13,62.18,5500.0
2021-10-13 12:05:00,62.19,62.25,62.19,62.22,4795.0,62.19,62.25,62.19,62.22,4795.0
2021-10-13 12:10:00,62.23,62.31,62.23,62.3,11750.0,62.23,62.31,62.23,62.3,11750.0
2021-10-13 12:15:00,62.3,62.3,62.2,62.26,8125.0,62.3,62.3,62.2,62.26,8125.0
2021-10-13 12:20:00,62.25,62.3,62.19,62.22,5000.0,62.25,62.3,62.19,62.22,5000.0
2021-10-13 12:25:00,62.27,62.41,62.27,62.4,45810.0,62.27,62.41,62.27,62.4,45810.0
2021-10-13 12:30:00,62.41,62.42,62.26,62.26,15815.0,62.41,62.42,62.26,62.26,15815.0
2021-10-13 12:35:00,62.27,62.31,62.24,62.31,9100.0,62.27,62.31,62.24,62.31,9100.0
2021-10-13 12:40:00,62.32,62.37,62.32,62.37,3540.0,62.32,62.37,62.32,62.37,3540.0
2021-10-13 12:45:00,62.38,62.45,62.25,62.31,17430.0,62.38,62.45,62.25,62.31,17430.0
2021-10-13 12:50:00,62.25,62.28,62.23,62.23,5840.0,62.25,62.28,62.23,62.23,5840.0
2021-10-13 12:55:00,62.26,62.26,62.19,62.23,4950.0,62.26,62.26,62.19,62.23,4950.0
2021-10-13 13:00:00,62.24,62.31,62.2,62.2,17060.0,62.24,62.31,62.2,62.2,17060.0
2021-10-13 13:05:00,62.23,62.23,62.17,62.18,8900.0,62.23,62.23,62.17,62.18,8900.0
2021-10-13 13:10:00,62.17,62.18,62.12,62.13,12050.0,62.17,62.18,62.12,62.13,12050.0
2021-10-13 13:15:00,62.13,62.15,62.12,62.14,6130.0,62.13,62.15,62.12,62.14,6130.0
2021-10-13 13:20:00,62.06,62.09,62.03,62.07,8500.0,62.06,62.09,62.03,62.07,8500.0
2021-10-13 13:25:00,62.12,62.12,62.08,62.08,3580.0,62.12,62.12,62.08,62.08,3580.0
2021-10-13 13:30:00,62.13,62.18,62.11,62.15,13475.0,62.13,62.18,62.11,62.15,13475.0
2021-10-13 13:35:00,62.15,62.32,62.15,62.26,21155.0,62.15,62.32,62.15,62.26,21155.0
2021-10-13 13:40:00,62.23,62.26,62.2,62.24,6325.0,62.23,62.26,62.2,62.24,6325.0
2021-10-13 13:45:00,62.22,62.26,62.21,62.21,14870.0,62.22,62.26,62.21,62.21,14870.0
2021-10-13 13:50:00,62.21,62.21,62.17,62.19,12625.0,62.21,62.21,62.17,62.19,12625.0
2021-10-13 13:55:00,62.21,62.24,62.1,62.1,19965.0,62.21,62.24,62.1,62.1,19965.0
2021-10-13 14:00:00,62.19,62.26,61.99,62.07,6000.0,62.19,62.26,61.99,62.07,6000.0
2021-10-13 14:05:00,62.01,62.07,61.87,62.01,11360.0,62.01,62.07,61.87,62.01,11360.0
2021-10-13 14:10:00,62.04,62.04,61.87,62.0,10845.0,62.04,62.04,61.87,62.0,10845.0
2021-10-13 14:15:00,62.0,62.0,61.89,61.89,15465.0,62.0,62.0,61.89,61.89,15465.0
2021-10-13 14:20:00,61.88,61.94,61.84,61.89,10365.0,61.88,61.94,61.84,61.89,10365.0
2021-10-13 14:25:00,61.91,61.94,61.84,61.91,7925.0,61.91,61.94,61.84,61.91,7925.0
2021-10-13 14:30:00,61.92,61.92,61.72,61.79,20750.0,61.92,61.92,61.72,61.79,20750.0
2021-10-13 14:35:00,61.82,61.88,61.82,61.84,5310.0,61.82,61.88,61.82,61.84,5310.0
2021-10-13 14:40:00,61.83,61.83,61.76,61.76,6105.0,61.83,61.83,61.76,61.76,6105.0
2021-10-13 14:45:00,61.77,61.83,61.77,61.81,8500.0,61.77,61.83,61.77,61.81,8500.0
2021-10-13 14:50:00,61.8,61.83,61.78,61.78,5315.0,61.8,61.83,61.78,61.78,5315.0
2021-10-13 14:55:00,61.8,61.91,61.78,61.81,21420.0,61.8,61.91,61.78,61.81,21420.0
2021-10-13 15:00:00,61.84,61.86,61.82,61.82,6330.0,61.84,61.86,61.82,61.82,6330.0
2021-10-13 15:05:00,61.83,62.03,61.81,62.03,13670.0,61.83,62.03,61.81,62.03,13670.0
2021-10-13 15:10:00,62.04,62.04,61.93,61.96,9060.0,62.04,62.04,61.93,61.96,9060.0
2021-10-13 15:15:00,61.92,61.99,61.92,61.93,14965.0,61.92,61.99,61.92,61.93,14965.0
2021-10-13 15:20:00,61.91,61.95,61.91,61.92,5950.0,61.91,61.95,61.91,61.92,5950.0
2021-10-13 15:25:00,61.89,61.89,61.84,61.87,30345.0,61.89,61.89,61.84,61.87,30345.0
2021-10-13 15:30:00,61.88,61.98,61.84,61.94,26730.0,61.88,61.98,61.84,61.94,26730.0
2021-10-13 15:35:00,61.95,62.0,61.88,61.93,31245.0,61.95,62.0,61.88,61.93,31245.0
2021-10-13 15:40:00,61.94,61.96,61.82,61.84,35615.0,61.94,61.96,61.82,61.84,35615.0
2021-10-13 15:45:00,61.83,61.96,61.82,61.92,65895.0,61.83,61.96,61.82,61.92,65895.0
2021-10-13 15:50:00,61.93,62.04,61.76,61.81,110375.0,61.93,62.04,61.76,61.81,110375.0
2021-10-13 15:55:00,61.8,62.05,61.78,62.02,233805.0,61.8,62.05,61.78,62.02,233805.0
2021-10-14 09:30:00,62.98,63.1,62.81,62.91,197750.0,62.98,63.1,62.81,62.91,197750.0
2021-10-14 09:35:00,62.98,63.47,62.96,63.44,271155.0,62.98,63.47,62.96,63.44,271155.0
2021-10-14 09:40:00,63.42,63.6,63.21,63.48,47070.0,63.42,63.6,63.21,63.48,47070.0
2021-10-14 09:45:00,63.55,63.78,63.41,63.5,91490.0,63.55,63.78,63.41,63.5,91490.0
2021-10-14 09:50:00,63.49,63.53,63.25,63.3,69095.0,63.49,63.53,63.25,63.3,69095.0
2021-10-14 09:55:00,63.27,63.3,63.12,63.17,40320.0,63.27,63.3,63.12,63.17,40320.0
2021-10-14 10:00:00,63.22,63.22,63.09,63.09,18220.0,63.22,63.22,63.09,63.09,18220.0
2021-10-14 10:05:00,63.09,63.16,62.95,63.06,32400.0,63.09,63.16,62.95,63.06,32400.0
2021-10-14 10:10:00,63.06,63.1,62.96,62.98,17680.0,63.06,63.1,62.96,62.98,17680.0
2021-10-14 10:15:00,62.96,63.06,62.96,63.0,33065.0,62.96,63.06,62.96,63.0,33065.0
2021-10-14 10:20:00,62.96,63.0,62.83,62.89,20085.0,62.96,63.0,62.83,62.89,20085.0
2021-10-14 10:25:00,62.89,62.89,62.74,62.75,16450.0,62.89,62.89,62.74,62.75,16450.0
2021-10-14 10:30:00,62.78,62.78,62.6,62.7,38215.0,62.78,62.78,62.6,62.7,38215.0
2021-10-14 10:35:00,62.75,62.81,62.7,62.72,55955.0,62.75,62.81,62.7,62.72,55955.0
2021-10-14 10:40:00,62.71,62.76,62.62,62.76,22305.0,62.71,62.76,62.62,62.76,22305.0
2021-10-14 10:45:00,62.77,62.87,62.7,62.85,31725.0,62.77,62.87,62.7,62.85,31725.0
2021-10-14 10:50:00,62.86,62.9,62.78,62.83,30685.0,62.86,62.9,62.78,62.83,30685.0
2021-10-14 10:55:00,62.81,62.81,62.59,62.59,42825.0,62.81,62.81,62.59,62.59,42825.0
2021-10-14 11:00:00,62.62,62.69,62.49,62.5,28635.0,62.62,62.69,62.49,62.5,28635.0
2021-10-14 11:05:00,62.52,62.57,62.46,62.5,46115.0,62.52,62.57,62.46,62.5,46115.0
2021-10-14 11:10:00,62.5,62.51,62.35,62.39,40610.0,62.5,62.51,62.35,62.39,40610.0
2021-10-14 11:15:00,62.34,62.54,62.32,62.54,30730.0,62.34,62.54,62.32,62.54,30730.0
2021-10-14 11:20:00,62.51,62.54,62.38,62.43,18945.0,62.51,62.54,62.38,62.43,18945.0
2021-10-14 11:25:00,62.4,62.4,62.25,62.25,33510.0,62.4,62.4,62.25,62.25,33510.0
2021-10-14 11:30:00,62.28,62.3,62.26,62.29,15590.0,62.28,62.3,62.26,62.29,15590.0
2021-10-14 11:35:00,62.26,62.3,62.24,62.3,23420.0,62.26,62.3,62.24,62.3,23420.0
2021-10-14 11:40:00,62.33,62.4,62.33,62.39,21030.0,62.33,62.4,62.33,62.39,21030.0
2021-10-14 11:45:00,62.4,62.54,62.38,62.48,18180.0,62.4,62.54,62.38,62.48,18180.0
2021-10-14 11:50:00,62.49,62.49,62.43,62.45,18460.0,62.49,62.49,62.43,62.45,18460.0
2021-10-14 11:55:00,62.44,62.44,62.31,62.36,23185.0,62.44,62.44,62.31,62.36,23185.0
2021-10-14 12:00:00,62.36,62.43,62.36,62.43,7890.0,62.36,62.43,62.36,62.43,7890.0
2021-10-14 12:05:00,62.44,62.59,62.44,62.58,13325.0,62.44,62.59,62.44,62.58,13325.0
2021-10-14 12:10:00,62.6,62.66,62.55,62.63,23895.0,62.6,62.66,62.55,62.63,23895.0
2021-10-14 12:15:00,62.63,62.7,62.6,62.62,19440.0,62.63,62.7,62.6,62.62,19440.0
2021-10-14 12:20:00,62.62,62.65,62.56,62.64,19270.0,62.62,62.65,62.56,62.64,19270.0
2021-10-14 12:25:00,62.63,62.66,62.61,62.63,17860.0,62.63,62.66,62.61,62.63,17860.0
2021-10-14 12:30:00,62.62,62.64,62.6,62.64,23135.0,62.62,62.64,62.6,62.64,23135.0
2021-10-14 12:35:00,62.64,62.76,62.63,62.68,42530.0,62.64,62.76,62.63,62.68,42530.0
2021-10-14 12:40:00,62.68,62.68,62.63,62.66,13590.0,62.68,62.68,62.63,62.66,13590.0
2021-10-14 12:45:00,62.66,62.69,62.65,62.68,12500.0,62.66,62.69,62.65,62.68,12500.0
2021-10-14 12:50:00,62.69,62.69,62.58,62.58,12620.0,62.69,62.69,62.58,62.58,12620.0
2021-10-14 12:55:00,62.59,62.59,62.55,62.55,16250.0,62.59,62.59,62.55,62.55,16250.0
2021-10-14 13:00:00,62.57,62.61,62.51,62.51,13500.0,62.57,62.61,62.51,62.51,13500.0
2021-10-14 13:05:00,62.52,62.63,62.52,62.59,25505.0,62.52,62.63,62.52,62.59,25505.0
2021-10-14 13:10:00,62.59,62.6,62.57,62.58,7275.0,62.59,62.6,62.57,62.58,7275.0
2021-10-14 13:15:00,62.55,62.55,62.5,62.5,6660.0,62.55,62.55,62.5,62.5,6660.0
2021-10-14 13:20:00,62.5,62.51,62.38,62.38,14715.0,62.5,62.51,62.38,62.38,14715.0
2021-10-14 13:25:00,62.41,62.42,62.4,62.42,10800.0,62.41,62.42,62.4,62.42,10800.0
2021-10-14 13:30:00,62.41,62.43,62.3,62.3,16925.0,62.41,62.43,62.3,62.3,16925.0
2021-10-14 13:35:00,62.3,62.31,62.24,62.24,15940.0,62.3,62.31,62.24,62.24,15940.0
2021-10-14 13:40:00,62.23,62.34,62.23,62.3,35475.0,62.23,62.34,62.23,62.3,35475.0
2021-10-14 13:45:00,62.28,62.35,62.28,62.34,8710.0,62.28,62.35,62.28,62.34,8710.0
2021-10-14 13:50:00,62.35,62.38,62.35,62.35,12410.0,62.35,62.38,62.35,62.35,12410.0
2021-10-14 13:55:00,62.33,62.33,62.27,62.27,3000.0,62.33,62.33,62.27,62.27,3000.0
2021-10-14 14:00:00,62.26,62.28,62.26,62.28,5350.0,62.26,62.28,62.26,62.28,5350.0
2021-10-14 14:05:00,62.25,62.33,62.22,62.32,33435.0,62.25,62.33,62.22,62.32,33435.0
2021-10-14 14:10:00,62.35,62.41,62.35,62.41,13555.0,62.35,62.41,62.35,62.41,13555.0
2021-10-14 14:15:00,62.42,62.43,62.4,62.43,17035.0,62.42,62.43,62.4,62.43,17035.0
2021-10-14 14:20:00,62.43,62.46,62.43,62.46,11505.0,62.43,62.46,62.43,62.46,11505.0
2021-10-14 14:25:00,62.44,62.46,62.42,62.46,6490.0,62.44,62.46,62.42,62.46,6490.0
2021-10-14 14:30:00,62.46,62.46,62.38,62.42,13570.0,62.46,62.46,62.38,62.42,13570.0
2021-10-14 14:35:00,62.44,62.58,62.44,62.55,39125.0,62.44,62.58,62.44,62.55,39125.0
2021-10-14 14:40:00,62.54,62.6,62.54,62.57,9565.0,62.54,62.6,62.54,62.57,9565.0
2021-10-14 14:45:00,62.58,62.59,62.55,62.55,7350.0,62.58,62.59,62.55,62.55,7350.0
2021-10-14 14:50:00,62.58,62.66,62.57,62.66,14940.0,62.58,62.66,62.57,62.66,14940.0
2021-10-14 14:55:00,62.64,62.72,62.64,62.71,20105.0,62.64,62.72,62.64,62.71,20105.0
2021-10-14 15:00:00,62.68,62.71,62.67,62.7,10000.0,62.68,62.71,62.67,62.7,10000.0
2021-10-14 15:05:00,62.72,62.72,62.63,62.66,29060.0,62.72,62.72,62.63,62.66,29060.0
2021-10-14 15:10:00,62.64,62.65,62.61,62.62,6560.0,62.64,62.65,62.61,62.62,6560.0
2021-10-14 15:15:00,62.62,62.63,62.59,62.59,12280.0,62.62,62.63,62.59,62.59,12280.0
2021-10-14 15:20:00,62.59,62.69,62.59,62.69,17955.0,62.59,62.69,62.59,62.69,17955.0
2021-10-14 15:25:00,62.7,62.71,62.66,62.67,7115.0,62.7,62.71,62.66,62.67,7115.0
2021-10-14 15:30:00,62.68,62.69,62.66,62.67,34310.0,62.68,62.69,62.66,62.67,34310.0
2021-10-14 15:35:00,62.67,62.67,62.6,62.63,25380.0,62.67,62.67,62.6,62.63,25380.0
2021-10-14 15:40:00,62.59,62.61,62.49,62.53,31875.0,62.59,62.61,62.49,62.53,31875.0
2021-10-14 15:45:00,62.52,62.57,62.5,62.55,28410.0,62.52,62.57,62.5,62.55,28410.0
2021-10-14 15:50:00,62.56,62.71,62.55,62.66,76255.0,62.56,62.71,62.55,62.66,76255.0
2021-10-14 15:55:00,62.67,62.79,62.65,62.76,204750.0,62.67,62.79,62.65,62.76,204750.0
2021-10-15 09:30:00,62.89,63.32,62.75,62.75,215795.0,62.89,63.32,62.75,62.75,215795.0
2021-10-15 09:35:00,62.77,62.87,62.57,62.67,75285.0,62.77,62.87,62.57,62.67,75285.0
2021-10-15 09:40:00,62.62,62.79,62.62,62.66,50500.0,62.62,62.79,62.62,62.66,50500.0
2021-10-15 09:45:00,62.6,62.83,62.54,62.83,33975.0,62.6,62.83,62.54,62.83,33975.0
2021-10-15 09:50:00,62.76,62.83,62.65,62.77,20280.0,62.76,62.83,62.65,62.77,20280.0
2021-10-15 09:55:00,62.78,62.91,62.75,62.79,20070.0,62.78,62.91,62.75,62.79,20070.0
2021-10-15 10:00:00,62.76,62.83,62.64,62.83,17870.0,62.76,62.83,62.64,62.83,17870.0
2021-10-15 10:05:00,62.86,62.99,62.84,62.87,13690.0,62.86,62.99,62.84,62.87,13690.0
2021-10-15 10:10:00,62.87,63.03,62.8,63.03,51925.0,62.87,63.03,62.8,63.03,51925.0
2021-10-15 10:15:00,63.03,63.09,62.87,62.97,20190.0,63.03,63.09,62.87,62.97,20190.0
2021-10-15 10:20:00,62.98,63.15,62.9,63.04,41445.0,62.98,63.15,62.9,63.04,41445.0
2021-10-15 10:25:00,63.1,63.16,63.0,63.0,33500.0,63.1,63.16,63.0,63.0,33500.0
2021-10-15 10:30:00,63.01,63.04,62.87,62.87,18790.0,63.01,63.04,62.87,62.87,18790.0
2021-10-15 10:35:00,62.86,62.99,62.86,62.99,13500.0,62.86,62.99,62.86,62.99,13500.0
2021-10-15 10:40:00,62.93,62.96,62.89,62.96,13630.0,62.93,62.96,62.89,62.96,13630.0
2021-10-15 10:45:00,62.94,62.95,62.89,62.95,16805.0,62.94,62.95,62.89,62.95,16805.0
2021-10-15 10:50:00,62.98,63.08,62.98,63.05,10000.0,62.98,63.08,62.98,63.05,10000.0
2021-10-15 10:55:00,63.05,63.06,62.95,63.03,19285.0,63.05,63.06,62.95,63.03,19285.0
2021-10-15 11:00:00,63.03,63.08,63.03,63.03,14365.0,63.03,63.08,63.03,63.03,14365.0
2021-10-15 11:05:00,63.04,63.07,63.04,63.04,10760.0,63.04,63.07,63.04,63.04,10760.0
2021-10-15 11:10:00,63.06,63.11,63.05,63.08,24950.0,63.06,63.11,63.05,63.08,24950.0
2021-10-15 11:15:00,63.09,63.11,63.06,63.1,18155.0,63.09,63.11,63.06,63.1,18155.0
2021-10-15 11:20:00,63.09,63.09,62.92,62.96,10470.0,63.09,63.09,62.92,62.96,10470.0
2021-10-15 11:25:00,62.95,62.99,62.8,62.84,12565.0,62.95,62.99,62.8,62.84,12565.0
2021-10-15 11:30:00,62.86,62.86,62.72,62.72,18875.0,62.86,62.86,62.72,62.72,18875.0
2021-10-15 11:35:00,62.75,62.75,62.45,62.47,14475.0,62.75,62.75,62.45,62.47,14475.0
2021-10-15 11:40:00,62.45,62.5,62.4,62.41,15600.0,62.45,62.5,62.4,62.41,15600.0
2021-10-15 11:45:00,62.41,62.45,62.41,62.43,6500.0,62.41,62.45,62.41,62.43,6500.0
2021-10-15 11:50:00,62.4,62.4,62.35,62.35,6790.0,62.4,62.4,62.35,62.35,6790.0
2021-10-15 11:55:00,62.38,62.47,62.36,62.42,30370.0,62.38,62.47,62.36,62.42,30370.0
2021-10-15 12:00:00,62.42,62.46,62.38,62.45,11610.0,62.42,62.46,62.38,62.45,11610.0
2021-10-15 12:05:00,62.46,62.53,62.46,62.48,6500.0,62.46,62.53,62.46,62.48,6500.0
2021-10-15 12:10:00,62.47,62.51,62.46,62.51,4505.0,62.47,62.51,62.46,62.51,4505.0
2021-10-15 12:15:00,62.53,62.53,62.43,62.46,7620.0,62.53,62.53,62.43,62.46,7620.0
2021-10-15 12:20:00,62.39,62.41,62.39,62.41,2625.0,62.39,62.41,62.39,62.41,2625.0
2021-10-15 12:25:00,62.42,62.61,62.39,62.61,10550.0,62.42,62.61,62.39,62.61,10550.0
2021-10-15 12:30:00,62.57,62.59,62.57,62.58,5605.0,62.57,62.59,62.57,62.58,5605.0
2021-10-15 12:35:00,62.54,62.67,62.54,62.67,8645.0,62.54,62.67,62.54,62.67,8645.0
2021-10-15 12:40:00,62.66,62.66,62.61,62.66,3625.0,62.66,62.66,62.61,62.66,3625.0
2021-10-15 12:45:00,62.67,62.7,62.59,62.61,8500.0,62.67,62.7,62.59,62.61,8500.0
2021-10-15 12:50:00,62.65,62.68,62.63,62.65,7000.0,62.65,62.68,62.63,62.65,7000.0
2021-10-15 12:55:00,62.67,62.75,62.67,62.75,13350.0,62.67,62.75,62.67,62.75,13350.0
2021-10-15 13:00:00,62.75,62.75,62.7,62.72,3500.0,62.75,62.75,62.7,62.72,3500.0
2021-10-15 13:05:00,62.76,62.86,62.76,62.82,7380.0,62.76,62.86,62.76,62.82,7380.0
2021-10-15 13:10:00,62.74,62.85,62.68,62.68,6610.0,62.74,62.85,62.68,62.68,6610.0
2021-10-15 13:15:00,62.71,62.75,62.71,62.75,5370.0,62.71,62.75,62.71,62.75,5370.0
2021-10-15 13:20:00,62.75,62.79,62.74,62.77,5000.0,62.75,62.79,62.74,62.77,5000.0
2021-10-15 13:25:00,62.77,62.82,62.77,62.82,5000.0,62.77,62.82,62.77,62.82,5000.0
2021-10-15 13:30:00,62.82,62.85,62.81,62.84,6500.0,62.82,62.85,62.81,62.84,6500.0
2021-10-15 13:35:00,62.85,62.96,62.85,62.9,14400.0,62.85,62.96,62.85,62.9,14400.0
2021-10-15 13:40:00,62.9,62.9,62.86,62.86,4000.0,62.9,62.9,62.86,62.86,4000.0
2021-10-15 13:45:00,62.89,62.9,62.89,62.9,6040.0,62.89,62.9,62.89,62.9,6040.0
2021-10-15 13:50:00,62.93,62.94,62.9,62.9,3095.0,62.93,62.94,62.9,62.9,3095.0
2021-10-15 13:55:00,62.89,62.89,62.86,62.86,4000.0,62.89,62.89,62.86,62.86,4000.0
2021-10-15 14:00:00,62.86,62.99,62.84,62.94,21575.0,62.86,62.99,62.84,62.94,21575.0
2021-10-15 14:05:00,62.94,62.94,62.9,62.9,5700.0,62.94,62.94,62.9,62.9,5700.0
2021-10-15 14:10:00,62.91,62.94,62.88,62.94,15120.0,62.91,62.94,62.88,62.94,15120.0
2021-10-15 14:15:00,62.92,62.97,62.92,62.95,15250.0,62.92,62.97,62.92,62.95,15250.0
2021-10-15 14:20:00,62.95,62.95,62.9,62.93,6550.0,62.95,62.95,62.9,62.93,6550.0
2021-10-15 14:25:00,62.93,62.95,62.93,62.93,7080.0,62.93,62.95,62.93,62.93,7080.0
2021-10-15 14:30:00,62.94,62.99,62.9,62.93,7790.0,62.94,62.99,62.9,62.93,7790.0
2021-10-15 14:35:00,62.92,62.97,62.92,62.97,3775.0,62.92,62.97,62.92,62.97,3775.0
2021-10-15 14:40:00,62.98,63.0,62.94,63.0,14245.0,62.98,63.0,62.94,63.0,14245.0
2021-10-15 14:45:00,62.98,63.06,62.98,63.06,14235.0,62.98,63.06,62.98,63.06,14235.0
2021-10-15 14:50:00,63.08,63.12,63.07,63.1,34120.0,63.08,63.12,63.07,63.1,34120.0
2021-10-15 14:55:00,63.08,63.12,63.06,63.12,32790.0,63.08,63.12,63.06,63.12,32790.0
2021-10-15 15:00:00,63.12,63.14,63.1,63.1,17635.0,63.12,63.14,63.1,63.1,17635.0
2021-10-15 15:05:00,63.09,63.09,62.99,63.05,35945.0,63.09,63.09,62.99,63.05,35945.0
2021-10-15 15:10:00,63.05,63.08,63.03,63.08,13550.0,63.05,63.08,63.03,63.08,13550.0
2021-10-15 15:15:00,63.12,63.17,63.11,63.11,5000.0,63.12,63.17,63.11,63.11,5000.0
2021-10-15 15:20:00,63.11,63.12,63.04,63.06,12240.0,63.11,63.12,63.04,63.06,12240.0
2021-10-15 15:25:00,63.07,63.11,63.06,63.08,10965.0,63.07,63.11,63.06,63.08,10965.0
2021-10-15 15:30:00,63.07,63.1,63.03,63.04,17600.0,63.07,63.1,63.03,63.04,17600.0
2021-10-15 15:35:00,63.04,63.1,63.0,63.06,27985.0,63.04,63.1,63.0,63.06,27985.0
2021-10-15 15:40:00,63.05,63.09,63.0,63.0,24550.0,63.05,63.09,63.0,63.0,24550.0
2021-10-15 15:45:00,63.0,63.0,62.77,62.77,63465.0,63.0,63.0,62.77,62.77,63465.0
2021-10-15 15:50:00,62.86,63.05,62.85,63.03,83635.0,62.86,63.05,62.85,63.03,83635.0
2021-10-15 15:55:00,63.05,63.09,62.98,63.06,105775.0,63.05,63.09,62.98,63.06,105775.0
2021-10-18 09:30:00,62.96,63.51,62.96,63.43,95065.0,62.96,63.51,62.96,63.43,95065.0
2021-10-18 09:35:00,63.39,63.96,63.37,63.92,43260.0,63.39,63.96,63.37,63.92,43260.0
2021-10-18 09:40:00,63.9,64.37,63.88,64.3,53375.0,63.9,64.37,63.88,64.3,53375.0
2021-10-18 09:45:00,64.35,64.4,64.2,64.29,45135.0,64.35,64.4,64.2,64.29,45135.0
2021-10-18 09:50:00,64.29,64.62,64.29,64.57,59290.0,64.29,64.62,64.29,64.57,59290.0
2021-10-18 09:55:00,64.56,64.7,64.49,64.53,54200.0,64.56,64.7,64.49,64.53,54200.0
2021-10-18 10:00:00,64.53,64.53,64.29,64.47,56155.0,64.53,64.53,64.29,64.47,56155.0
2021-10-18 10:05:00,64.49,64.67,64.39,64.65,91780.0,64.49,64.67,64.39,64.65,91780.0
2021-10-18 10:10:00,64.65,64.91,64.58,64.84,64705.0,64.65,64.91,64.58,64.84,64705.0
2021-10-18 10:15:00,64.81,64.89,64.72,64.76,28150.0,64.81,64.89,64.72,64.76,28150.0
2021-10-18 10:20:00,64.75,64.78,64.59,64.78,31355.0,64.75,64.78,64.59,64.78,31355.0
2021-10-18 10:25:00,64.77,64.92,64.75,64.88,31555.0,64.77,64.92,64.75,64.88,31555.0
2021-10-18 10:30:00,64.9,65.06,64.75,64.76,85170.0,64.9,65.06,64.75,64.76,85170.0
2021-10-18 10:35:00,64.77,64.79,64.64,64.68,13500.0,64.77,64.79,64.64,64.68,13500.0
2021-10-18 10:40:00,64.7,64.76,64.52,64.52,22730.0,64.7,64.76,64.52,64.52,22730.0
2021-10-18 10:45:00,64.54,64.81,64.54,64.81,19670.0,64.54,64.81,64.54,64.81,19670.0
2021-10-18 10:50:00,64.87,65.04,64.87,64.98,25465.0,64.87,65.04,64.87,64.98,25465.0
2021-10-18 10:55:00,64.95,64.99,64.8,64.8,18650.0,64.95,64.99,64.8,64.8,18650.0
2021-10-18 11:00:00,64.89,64.91,64.85,64.88,7155.0,64.89,64.91,64.85,64.88,7155.0
2021-10-18 11:05:00,64.85,64.97,64.81,64.91,12830.0,64.85,64.97,64.81,64.91,12830.0
2021-10-18 11:10:00,64.97,65.22,64.97,65.13,36955.0,64.97,65.22,64.97,65.13,36955.0
2021-10-18 11:15:00,65.1,65.1,64.9,64.96,33360.0,65.1,65.1,64.9,64.96,33360.0
2021-10-18 11:20:00,64.96,64.96,64.72,64.73,15875.0,64.96,64.96,64.72,64.73,15875.0
2021-10-18 11:25:00,64.74,64.81,64.72,64.8,14760.0,64.74,64.81,64.72,64.8,14760.0
2021-10-18 11:30:00,64.77,64.89,64.76,64.88,12885.0,64.77,64.89,64.76,64.88,12885.0
2021-10-18 11:35:00,64.92,64.93,64.86,64.9,9000.0,64.92,64.93,64.86,64.9,9000.0
2021-10-18 11:40:00,64.88,64.96,64.88,64.94,4400.0,64.88,64.96,64.88,64.94,4400.0
2021-10-18 11:45:00,64.92,64.96,64.91,64.96,7840.0,64.92,64.96,64.91,64.96,7840.0
2021-10-18 11:50:00,64.96,65.0,64.92,64.95,44555.0,64.96,65.0,64.92,64.95,44555.0
2021-10-18 11:55:00,65.01,65.06,64.96,65.05,17460.0,65.01,65.06,64.96,65.05,17460.0
2021-10-18 12:00:00,65.0,65.03,64.96,64.96,9720.0,65.0,65.03,64.96,64.96,9720.0
2021-10-18 12:05:00,64.94,64.94,64.8,64.88,4000.0,64.94,64.94,64.8,64.88,4000.0
2021-10-18 12:10:00,64.85,65.05,64.85,64.98,26820.0,64.85,65.05,64.85,64.98,26820.0
2021-10-18 12:15:00,64.94,65.01,64.91,64.94,12450.0,64.94,65.01,64.91,64.94,12450.0
2021-10-18 12:20:00,64.92,64.92,64.77,64.77,16610.0,64.92,64.92,64.77,64.77,16610.0
2021-10-18 12:25:00,64.8,64.82,64.74,64.82,3550.0,64.8,64.82,64.74,64.82,3550.0
2021-10-18 12:30:00,64.81,64.81,64.77,64.8,4270.0,64.81,64.81,64.77,64.8,4270.0
2021-10-18 12:35:00,64.83,64.9,64.81,64.87,12190.0,64.83,64.9,64.81,64.87,12190.0
2021-10-18 12:40:00,64.86,64.86,64.83,64.86,21445.0,64.86,64.86,64.83,64.86,21445.0
2021-10-18 12:45:00,64.86,64.9,64.85,64.85,9500.0,64.86,64.9,64.85,64.85,9500.0
2021-10-18 12:50:00,64.86,64.86,64.79,64.79,16040.0,64.86,64.86,64.79,64.79,16040.0
2021-10-18 12:55:00,64.81,64.85,64.73,64.85,29150.0,64.81,64.85,64.73,64.85,29150.0
2021-10-18 13:00:00,64.85,64.87,64.82,64.83,4500.0,64.85,64.87,64.82,64.83,4500.0
2021-10-18 13:05:00,64.85,64.88,64.82,64.86,13195.0,64.85,64.88,64.82,64.86,13195.0
2021-10-18 13:10:00,64.87,64.92,64.85,64.92,9665.0,64.87,64.92,64.85,64.92,9665.0
2021-10-18 13:15:00,64.95,65.01,64.91,64.99,7940.0,64.95,65.01,64.91,64.99,7940.0
2021-10-18 13:20:00,65.0,65.0,64.97,64.98,9985.0,65.0,65.0,64.97,64.98,9985.0
2021-10-18 13:25:00,64.94,64.96,64.91,64.92,9240.0,64.94,64.96,64.91,64.92,9240.0
2021-10-18 13:30:00,64.92,64.93,64.88,64.88,8730.0,64.92,64.93,64.88,64.88,8730.0
2021-10-18 13:35:00,64.89,64.92,64.88,64.92,5770.0,64.89,64.92,64.88,64.92,5770.0
2021-10-18 13:40:00,64.91,64.92,64.89,64.9,5500.0,64.91,64.92,64.89,64.9,5500.0
2021-10-18 13:45:00,64.92,64.94,64.89,64.94,6115.0,64.92,64.94,64.89,64.94,6115.0
2021-10-18 13:50:00,64.97,65.03,64.97,65.03,4605.0,64.97,65.03,64.97,65.03,4605.0
2021-10-18 13:55:00,65.1,65.15,65.07,65.15,14115.0,65.1,65.15,65.07,65.15,14115.0
2021-10-18 14:00:00,65.15,65.18,65.12,65.17,22550.0,65.15,65.18,65.12,65.17,22550.0
2021-10-18 14:05:00,65.16,65.2,65.16,65.16,11150.0,65.16,65.2,65.16,65.16,11150.0
2021-10-18 14:10:00,65.2,65.3,65.18,65.28,50935.0,65.2,65.3,65.18,65.28,50935.0
2021-10-18 14:15:00,65.31,65.32,65.16,65.19,27490.0,65.31,65.32,65.16,65.19,27490.0
2021-10-18 14:20:00,65.18,65.23,65.14,65.2,24200.0,65.18,65.23,65.14,65.2,24200.0
2021-10-18 14:25:00,65.19,65.22,65.15,65.18,8995.0,65.19,65.22,65.15,65.18,8995.0
2021-10-18 14:30:00,65.2,65.2,65.17,65.19,15615.0,65.2,65.2,65.17,65.19,15615.0
2021-10-18 14:35:00,65.19,65.21,65.16,65.18,14100.0,65.19,65.21,65.16,65.18,14100.0
2021-10-18 14:40:00,65.18,65.19,65.15,65.16,5495.0,65.18,65.19,65.15,65.16,5495.0
2021-10-18 14:45:00,65.17,65.19,65.09,65.13,35115.0,65.17,65.19,65.09,65.13,35115.0
2021-10-18 14:50:00,65.11,65.14,65.11,65.12,14900.0,65.11,65.14,65.11,65.12,14900.0
2021-10-18 14:55:00,65.13,65.13,65.03,65.03,11475.0,65.13,65.13,65.03,65.03,11475.0
2021-10-18 15:00:00,65.01,65.04,64.92,64.92,12850.0,65.01,65.04,64.92,64.92,12850.0
2021-10-18 15:05:00,64.91,64.92,64.81,64.85,16855.0,64.91,64.92,64.81,64.85,16855.0
2021-10-18 15:10:00,64.83,64.87,64.82,64.85,5715.0,64.83,64.87,64.82,64.85,5715.0
2021-10-18 15:15:00,64.86,65.07,64.84,65.07,29315.0,64.86,65.07,64.84,65.07,29315.0
2021-10-18 15:20:00,65.07,65.09,64.98,64.98,18120.0,65.07,65.09,64.98,64.98,18120.0
2021-10-18 15:25:00,64.97,64.99,64.92,64.95,9485.0,64.97,64.99,64.92,64.95,9485.0
2021-10-18 15:30:00,64.95,65.07,64.95,65.07,36730.0,64.95,65.07,64.95,65.07,36730.0
2021-10-18 15:35:00,65.09,65.14,65.05,65.06,25970.0,65.09,65.14,65.05,65.06,25970.0
2021-10-18 15:40:00,65.05,65.09,65.05,65.07,14220.0,65.05,65.09,65.05,65.07,14220.0
2021-10-18 15:45:00,65.08,65.14,65.06,65.13,24780.0,65.08,65.14,65.06,65.13,24780.0
2021-10-18 15:50:00,65.13,65.15,65.04,65.13,59490.0,65.13,65.15,65.04,65.13,59490.0
2021-10-18 15:55:00,65.14,65.38,65.13,65.37,282325.0,65.14,65.38,65.13,65.37,282325.0
2021-10-19 09:30:00,65.72,66.22,65.32,65.43,222830.0,65.72,66.22,65.32,65.43,222830.0
2021-10-19 09:35:00,65.49,65.94,65.48,65.93,55280.0,65.49,65.94,65.48,65.93,55280.0
2021-10-19 09:40:00,65.86,66.13,65.79,65.93,120000.0,65.86,66.13,65.79,65.93,120000.0
2021-10-19 09:45:00,65.91,65.92,65.6,65.62,28510.0,65.91,65.92,65.6,65.62,28510.0
2021-10-19 09:50:00,65.58,65.64,65.44,65.56,38630.0,65.58,65.64,65.44,65.56,38630.0
2021-10-19 09:55:00,65.53,65.64,65.45,65.57,92290.0,65.53,65.64,65.45,65.57,92290.0
2021-10-19 10:00:00,65.58,65.65,65.39,65.56,106095.0,65.58,65.65,65.39,65.56,106095.0
2021-10-19 10:05:00,65.58,65.62,65.47,65.53,18215.0,65.58,65.62,65.47,65.53,18215.0
2021-10-19 10:10:00,65.49,65.49,65.3,65.4,28665.0,65.49,65.49,65.3,65.4,28665.0
2021-10-19 10:15:00,65.41,65.54,65.4,65.53,12160.0,65.41,65.54,65.4,65.53,12160.0
2021-10-19 10:20:00,65.53,65.79,65.49,65.74,23915.0,65.53,65.79,65.49,65.74,23915.0
2021-10-19 10:25:00,65.73,65.87,65.72,65.87,18705.0,65.73,65.87,65.72,65.87,18705.0
2021-10-19 10:30:00,65.86,65.86,65.71,65.73,16765.0,65.86,65.86,65.71,65.73,16765.0
2021-10-19 10:35:00,65.7,65.75,65.55,65.59,57145.0,65.7,65.75,65.55,65.59,57145.0
2021-10-19 10:40:00,65.66,65.8,65.65,65.68,12805.0,65.66,65.8,65.65,65.68,12805.0
2021-10-19 10:45:00,65.67,65.73,65.65,65.73,21525.0,65.67,65.73,65.65,65.73,21525.0
2021-10-19 10:50:00,65.74,65.83,65.72,65.76,11380.0,65.74,65.83,65.72,65.76,11380.0
2021-10-19 10:55:00,65.79,65.92,65.78,65.92,7975.0,65.79,65.92,65.78,65.92,7975.0
2021-10-19 11:00:00,65.9,65.98,65.89,65.96,18660.0,65.9,65.98,65.89,65.96,18660.0
2021-10-19 11:05:00,65.96,65.99,65.88,65.9,36900.0,65.96,65.99,65.88,65.9,36900.0
2021-10-19 11:10:00,65.92,66.06,65.92,66.06,13630.0,65.92,66.06,65.92,66.06,13630.0
2021-10-19 11:15:00,66.08,66.1,66.04,66.04,16175.0,66.08,66.1,66.04,66.04,16175.0
2021-10-19 11:20:00,66.03,66.17,66.03,66.16,14260.0,66.03,66.17,66.03,66.16,14260.0
2021-10-19 11:25:00,66.13,66.23,66.11,66.19,26215.0,66.13,66.23,66.11,66.19,26215.0
2021-10-19 11:30:00,66.23,66.32,66.22,66.24,24140.0,66.23,66.32,66.22,66.24,24140.0
2021-10-19 11:35:00,66.26,66.28,66.2,66.21,25585.0,66.26,66.28,66.2,66.21,25585.0
2021-10-19 11:40:00,66.2,66.21,66.09,66.2,19015.0,66.2,66.21,66.09,66.2,19015.0
2021-10-19 11:45:00,66.17,66.19,66.11,66.11,13540.0,66.17,66.19,66.11,66.11,13540.0
2021-10-19 11:50:00,66.11,66.16,66.1,66.14,4500.0,66.11,66.16,66.1,66.14,4500.0
2021-10-19 11:55:00,66.13,66.21,66.13,66.17,11325.0,66.13,66.21,66.13,66.17,11325.0
2021-10-19 12:00:00,66.19,66.19,65.95,65.97,37240.0,66.19,66.19,65.95,65.97,37240.0
2021-10-19 12:05:00,65.98,66.0,65.86,65.86,18000.0,65.98,66.0,65.86,65.86,18000.0
2021-10-19 12:10:00,65.89,65.93,65.86,65.91,14895.0,65.89,65.93,65.86,65.91,14895.0
2021-10-19 12:15:00,65.91,65.94,65.88,65.92,31055.0,65.91,65.94,65.88,65.92,31055.0
2021-10-19 12:20:00,65.92,66.16,65.92,66.16,26645.0,65.92,66.16,65.92,66.16,26645.0
2021-10-19 12:25:00,66.19,66.21,66.15,66.18,18260.0,66.19,66.21,66.15,66.18,18260.0
2021-10-19 12:30:00,66.18,66.21,66.12,66.16,15200.0,66.18,66.21,66.12,66.16,15200.0
2021-10-19 12:35:00,66.16,66.24,66.15,66.24,17440.0,66.16,66.24,66.15,66.24,17440.0
2021-10-19 12:40:00,66.21,66.32,66.21,66.28,16750.0,66.21,66.32,66.21,66.28,16750.0
2021-10-19 12:45:00,66.25,66.27,66.19,66.19,10775.0,66.25,66.27,66.19,66.19,10775.0
2021-10-19 12:50:00,66.22,66.26,66.22,66.23,15840.0,66.22,66.26,66.22,66.23,15840.0
2021-10-19 12:55:00,66.26,66.34,66.24,66.34,27390.0,66.26,66.34,66.24,66.34,27390.0
2021-10-19 13:00:00,66.33,66.41,66.32,66.41,17450.0,66.33,66.41,66.32,66.41,17450.0
2021-10-19 13:05:00,66.42,66.45,66.37,66.44,34960.0,66.42,66.45,66.37,66.44,34960.0
2021-10-19 13:10:00,66.43,66.44,66.34,66.42,15320.0,66.43,66.44,66.34,66.42,15320.0
2021-10-19 13:15:00,66.4,66.56,66.4,66.54,22660.0,66.4,66.56,66.4,66.54,22660.0
2021-10-19 13:20:00,66.57,66.62,66.53,66.54,21145.0,66.57,66.62,66.53,66.54,21145.0
2021-10-19 13:25:00,66.54,66.54,66.38,66.45,92450.0,66.54,66.54,66.38,66.45,92450.0
2021-10-19 13:30:00,66.45,66.51,66.32,66.34,14975.0,66.45,66.51,66.32,66.34,14975.0
2021-10-19 13:35:00,66.36,66.36,66.27,66.31,13880.0,66.36,66.36,66.27,66.31,13880.0
2021-10-19 13:40:00,66.32,66.36,66.3,66.36,21890.0,66.32,66.36,66.3,66.36,21890.0
2021-10-19 13:45:00,66.37,66.42,66.32,66.32,57875.0,66.37,66.42,66.32,66.32,57875.0
2021-10-19 13:50:00,66.32,66.37,66.27,66.27,19050.0,66.32,66.37,66.27,66.27,19050.0
2021-10-19 13:55:00,66.28,66.45,66.28,66.42,8500.0,66.28,66.45,66.28,66.42,8500.0
2021-10-19 14:00:00,66.42,66.45,66.39,66.45,7500.0,66.42,66.45,66.39,66.45,7500.0
2021-10-19 14:05:00,66.46,66.5,66.4,66.42,9000.0,66.46,66.5,66.4,66.42,9000.0
2021-10-19 14:10:00,66.4,66.42,66.39,66.4,7675.0,66.4,66.42,66.39,66.4,7675.0
2021-10-19 14:15:00,66.41,66.41,66.28,66.28,16330.0,66.41,66.41,66.28,66.28,16330.0
2021-10-19 14:20:00,66.28,66.28,66.21,66.22,6250.0,66.28,66.28,66.21,66.22,6250.0
2021-10-19 14:25:00,66.2,66.21,66.13,66.15,8020.0,66.2,66.21,66.13,66.15,8020.0
2021-10-19 14:30:00,66.13,66.16,66.08,66.16,15030.0,66.13,66.16,66.08,66.16,15030.0
2021-10-19 14:35:00,66.19,66.19,66.07,66.1,14995.0,66.19,66.19,66.07,66.1,14995.0
2021-10-19 14:40:00,66.12,66.15,66.1,66.14,29305.0,66.12,66.15,66.1,66.14,29305.0
2021-10-19 14:45:00,66.1,66.1,66.03,66.06,11495.0,66.1,66.1,66.03,66.06,11495.0
2021-10-19 14:50:00,66.03,66.05,65.96,66.03,18350.0,66.03,66.05,65.96,66.03,18350.0
2021-10-19 14:55:00,66.04,66.04,65.97,65.99,10500.0,66.04,66.04,65.97,65.99,10500.0
2021-10-19 15:00:00,66.04,66.08,66.01,66.08,5000.0,66.04,66.08,66.01,66.08,5000.0
2021-10-19 15:05:00,66.09,66.21,66.09,66.21,9440.0,66.09,66.21,66.09,66.21,9440.0
2021-10-19 15:10:00,66.19,66.21,66.18,66.18,9000.0,66.19,66.21,66.18,66.18,9000.0
2021-10-19 15:15:00,66.2,66.33,66.19,66.33,18110.0,66.2,66.33,66.19,66.33,18110.0
2021-10-19 15:20:00,66.34,66.34,66.23,66.23,22515.0,66.34,66.34,66.23,66.23,22515.0
2021-10-19 15:25:00,66.23,66.33,66.23,66.33,14330.0,66.23,66.33,66.23,66.33,14330.0
2021-10-19 15:30:00,66.32,66.32,66.25,66.28,34900.0,66.32,66.32,66.25,66.28,34900.0
2021-10-19 15:35:00,66.29,66.32,66.19,66.22,21000.0,66.29,66.32,66.19,66.22,21000.0
2021-10-19 15:40:00,66.22,66.26,66.21,66.23,15140.0,66.22,66.26,66.21,66.23,15140.0
2021-10-19 15:45:00,66.23,66.25,66.2,66.23,26140.0,66.23,66.25,66.2,66.23,26140.0
2021-10-19 15:50:00,66.22,66.29,66.13,66.25,74430.0,66.22,66.29,66.13,66.25,74430.0
2021-10-19 15:55:00,66.25,66.46,66.25,66.45,276000.0,66.25,66.46,66.25,66.45,276000.0
2021-10-20 09:30:00,66.84,67.26,66.74,67.17,143980.0,66.84,67.26,66.74,67.17,143980.0
2021-10-20 09:35:00,67.2,67.32,67.09,67.12,29300.0,67.2,67.32,67.09,67.12,29300.0
2021-10-20 09:40:00,67.11,67.11,66.86,66.86,38105.0,67.11,67.11,66.86,66.86,38105.0
2021-10-20 09:45:00,66.86,66.91,66.81,66.91,19445.0,66.86,66.91,66.81,66.91,19445.0
2021-10-20 09:50:00,66.9,66.9,66.69,66.72,52680.0,66.9,66.9,66.69,66.72,52680.0
2021-10-20 09:55:00,66.76,66.81,66.69,66.71,20470.0,66.76,66.81,66.69,66.71,20470.0
2021-10-20 10:00:00,66.72,66.78,66.52,66.63,277490.0,66.72,66.78,66.52,66.63,277490.0
2021-10-20 10:05:00,66.63,66.91,66.6,66.87,43995.0,66.63,66.91,66.6,66.87,43995.0
2021-10-20 10:10:00,66.83,66.98,66.78,66.98,40175.0,66.83,66.98,66.78,66.98,40175.0
2021-10-20 10:15:00,66.98,67.13,66.98,67.07,23525.0,66.98,67.13,66.98,67.07,23525.0
2021-10-20 10:20:00,67.09,67.19,67.03,67.19,20590.0,67.09,67.19,67.03,67.19,20590.0
2021-10-20 10:25:00,67.2,67.27,67.11,67.27,17230.0,67.2,67.27,67.11,67.27,17230.0
2021-10-20 10:30:00,67.27,67.32,67.25,67.28,9345.0,67.27,67.32,67.25,67.28,9345.0
2021-10-20 10:35:00,67.28,67.28,67.0,67.0,19920.0,67.28,67.28,67.0,67.0,19920.0
2021-10-20 10:40:00,66.97,67.04,66.83,67.04,75040.0,66.97,67.04,66.83,67.04,75040.0
2021-10-20 10:45:00,67.07,67.11,67.02,67.06,9625.0,67.07,67.11,67.02,67.06,9625.0
2021-10-20 10:50:00,67.05,67.06,66.78,66.78,28060.0,67.05,67.06,66.78,66.78,28060.0
2021-10-20 10:55:00,66.73,66.78,66.49,66.49,23815.0,66.73,66.78,66.49,66.49,23815.0
2021-10-20 11:00:00,66.49,66.52,66.18,66.2,34610.0,66.49,66.52,66.18,66.2,34610.0
2021-10-20 11:05:00,66.2,66.25,66.08,66.21,49680.0,66.2,66.25,66.08,66.21,49680.0
2021-10-20 11:10:00,66.2,66.24,65.72,65.82,65410.0,66.2,66.24,65.72,65.82,65410.0
2021-10-20 11:15:00,65.75,66.04,65.73,66.03,39000.0,65.75,66.04,65.73,66.03,39000.0
2021-10-20 11:20:00,66.02,66.13,66.02,66.13,10840.0,66.02,66.13,66.02,66.13,10840.0
2021-10-20 11:25:00,66.12,66.13,65.88,65.89,45785.0,66.12,66.13,65.88,65.89,45785.0
2021-10-20 11:30:00,65.94,65.99,65.9,65.93,13145.0,65.94,65.99,65.9,65.93,13145.0
2021-10-20 11:35:00,65.91,66.18,65.91,66.14,9145.0,65.91,66.18,65.91,66.14,9145.0
2021-10-20 11:40:00,66.18,66.21,66.12,66.21,7090.0,66.18,66.21,66.12,66.21,7090.0
2021-10-20 11:45:00,66.2,66.32,66.2,66.32,15965.0,66.2,66.32,66.2,66.32,15965.0
2021-10-20 11:50:00,66.31,66.33,66.28,66.28,9785.0,66.31,66.33,66.28,66.28,9785.0
2021-10-20 11:55:00,66.27,66.32,66.26,66.32,2500.0,66.27,66.32,66.26,66.32,2500.0
2021-10-20 12:00:00,66.29,66.31,66.24,66.24,11000.0,66.29,66.31,66.24,66.24,11000.0
2021-10-20 12:05:00,66.22,66.24,66.19,66.19,2075.0,66.22,66.24,66.19,66.19,2075.0
2021-10-20 12:10:00,66.21,66.25,66.17,66.2,7780.0,66.21,66.25,66.17,66.2,7780.0
2021-10-20 12:15:00,66.19,66.23,66.19,66.23,5005.0,66.19,66.23,66.19,66.23,5005.0
2021-10-20 12:20:00,66.19,66.28,66.18,66.25,7000.0,66.19,66.28,66.18,66.25,7000.0
2021-10-20 12:25:00,66.24,66.29,66.24,66.29,4190.0,66.24,66.29,66.24,66.29,4190.0
2021-10-20 12:30:00,66.23,66.36,66.23,66.32,14605.0,66.23,66.36,66.23,66.32,14605.0
2021-10-20 12:35:00,66.31,66.31,66.27,66.29,4000.0,66.31,66.31,66.27,66.29,4000.0
2021-10-20 12:40:00,66.33,66.33,66.25,66.25,7690.0,66.33,66.33,66.25,66.25,7690.0
2021-10-20 12:45:00,66.3,66.39,66.27,66.39,10705.0,66.3,66.39,66.27,66.39,10705.0
2021-10-20 12:50:00,66.41,66.47,66.39,66.39,16030.0,66.41,66.47,66.39,66.39,16030.0
2021-10-20 12:55:00,66.4,66.45,66.4,66.43,4750.0,66.4,66.45,66.4,66.43,4750.0
2021-10-20 13:00:00,66.45,66.45,66.35,66.39,11000.0,66.45,66.45,66.35,66.39,11000.0
2021-10-20 13:05:00,66.35,66.36,66.3,66.34,9080.0,66.35,66.36,66.3,66.34,9080.0
2021-10-20 13:10:00,66.25,66.28,66.2,66.22,5765.0,66.25,66.28,66.2,66.22,5765.0
2021-10-20 13:15:00,66.2,66.22,66.0,66.02,36315.0,66.2,66.22,66.0,66.02,36315.0
2021-10-20 13:20:00,66.0,66.06,65.93,66.03,23090.0,66.0,66.06,65.93,66.03,23090.0
2021-10-20 13:25:00,66.09,66.15,66.07,66.15,11915.0,66.09,66.15,66.07,66.15,11915.0
2021-10-20 13:30:00,66.12,66.14,66.04,66.14,5060.0,66.12,66.14,66.04,66.14,5060.0
2021-10-20 13:35:00,66.18,66.2,66.16,66.16,16930.0,66.18,66.2,66.16,66.16,16930.0
2021-10-20 13:40:00,66.14,66.19,66.14,66.19,3000.0,66.14,66.19,66.14,66.19,3000.0
2021-10-20 13:45:00,66.19,66.36,66.19,66.35,15510.0,66.19,66.36,66.19,66.35,15510.0
2021-10-20 13:50:00,66.37,66.42,66.34,66.42,10885.0,66.37,66.42,66.34,66.42,10885.0
2021-10-20 13:55:00,66.45,66.45,66.38,66.4,11000.0,66.45,66.45,66.38,66.4,11000.0
2021-10-20 14:00:00,66.44,66.58,66.42,66.58,12035.0,66.44,66.58,66.42,66.58,12035.0
2021-10-20 14:05:00,66.56,66.61,66.52,66.52,6000.0,66.56,66.61,66.52,66.52,6000.0
2021-10-20 14:10:00,66.59,66.66,66.58,66.65,7660.0,66.59,66.66,66.58,66.65,7660.0
2021-10-20 14:15:00,66.63,66.67,66.61,66.64,6485.0,66.63,66.67,66.61,66.64,6485.0
2021-10-20 14:20:00,66.62,66.68,66.62,66.65,15370.0,66.62,66.68,66.62,66.65,15370.0
2021-10-20 14:25:00,66.66,66.68,66.63,66.63,4500.0,66.66,66.68,66.63,66.63,4500.0
2021-10-20 14:30:00,66.62,66.66,66.6,66.6,5520.0,66.62,66.66,66.6,66.6,5520.0
2021-10-20 14:35:00,66.64,66.66,66.63,66.66,2750.0,66.64,66.66,66.63,66.66,2750.0
2021-10-20 14:40:00,66.67,66.77,66.67,66.72,8545.0,66.67,66.77,66.67,66.72,8545.0
2021-10-20 14:45:00,66.74,66.79,66.72,66.74,6000.0,66.74,66.79,66.72,66.74,6000.0
2021-10-20 14:50:00,66.71,66.77,66.71,66.75,5500.0,66.71,66.77,66.71,66.75,5500.0
2021-10-20 14:55:00,66.77,66.82,66.72,66.72,6440.0,66.77,66.82,66.72,66.72,6440.0
2021-10-20 15:00:00,66.73,66.77,66.73,66.76,5460.0,66.73,66.77,66.73,66.76,5460.0
2021-10-20 15:05:00,66.75,66.84,66.75,66.83,5705.0,66.75,66.84,66.75,66.83,5705.0
2021-10-20 15:10:00,66.83,66.89,66.83,66.87,12725.0,66.83,66.89,66.83,66.87,12725.0
2021-10-20 15:15:00,66.84,66.89,66.83,66.86,13805.0,66.84,66.89,66.83,66.86,13805.0
2021-10-20 15:20:00,66.87,66.87,66.79,66.83,10000.0,66.87,66.87,66.79,66.83,10000.0
2021-10-20 15:25:00,66.82,66.86,66.79,66.86,7760.0,66.82,66.86,66.79,66.86,7760.0
2021-10-20 15:30:00,66.81,66.83,66.79,66.8,9250.0,66.81,66.83,66.79,66.8,9250.0
2021-10-20 15:35:00,66.78,66.78,66.71,66.71,14585.0,66.78,66.78,66.71,66.71,14585.0
2021-10-20 15:40:00,66.73,66.78,66.7,66.74,23975.0,66.73,66.78,66.7,66.74,23975.0
2021-10-20 15:45:00,66.74,66.75,66.63,66.63,21660.0,66.74,66.75,66.63,66.63,21660.0
2021-10-20 15:50:00,66.63,66.7,66.61,66.69,67965.0,66.63,66.7,66.61,66.69,67965.0
2021-10-20 15:55:00,66.66,66.75,66.65,66.75,98830.0,66.66,66.75,66.65,66.75,98830.0
2021-10-21 09:30:00,66.77,66.83,66.12,66.49,138935.0,66.77,66.83,66.12,66.49,138935.0
2021-10-21 09:35:00,66.43,66.59,66.4,66.47,27200.0,66.43,66.59,66.4,66.47,27200.0
2021-10-21 09:40:00,66.4,66.62,66.4,66.56,5590.0,66.4,66.62,66.4,66.56,5590.0
2021-10-21 09:45:00,66.5,66.53,66.4,66.4,9090.0,66.5,66.53,66.4,66.4,9090.0
2021-10-21 09:50:00,66.43,66.63,66.29,66.56,31165.0,66.43,66.63,66.29,66.56,31165.0
2021-10-21 09:55:00,66.54,66.6,66.38,66.39,14650.0,66.54,66.6,66.38,66.39,14650.0
2021-10-21 10:00:00,66.51,66.62,66.46,66.59,17580.0,66.51,66.62,66.46,66.59,17580.0
2021-10-21 10:05:00,66.59,66.59,66.42,66.42,7525.0,66.59,66.59,66.42,66.42,7525.0
2021-10-21 10:10:00,66.42,66.49,66.3,66.35,26125.0,66.42,66.49,66.3,66.35,26125.0
2021-10-21 10:15:00,66.37,66.37,66.21,66.23,63785.0,66.37,66.37,66.21,66.23,63785.0
2021-10-21 10:20:00,66.28,66.31,65.62,65.69,81460.0,66.28,66.31,65.62,65.69,81460.0
2021-10-21 10:25:00,65.67,65.86,65.62,65.64,32335.0,65.67,65.86,65.62,65.64,32335.0
2021-10-21 10:30:00,65.65,65.87,65.63,65.82,28840.0,65.65,65.87,65.63,65.82,28840.0
2021-10-21 10:35:00,65.83,65.91,65.78,65.81,36495.0,65.83,65.91,65.78,65.81,36495.0
2021-10-21 10:40:00,65.79,65.82,65.62,65.79,59050.0,65.79,65.82,65.62,65.79,59050.0
2021-10-21 10:45:00,65.73,65.8,65.65,65.65,26970.0,65.73,65.8,65.65,65.65,26970.0
2021-10-21 10:50:00,65.72,65.89,65.72,65.89,17855.0,65.72,65.89,65.72,65.89,17855.0
2021-10-21 10:55:00,65.86,65.86,65.73,65.82,11575.0,65.86,65.86,65.73,65.82,11575.0
2021-10-21 11:00:00,65.76,65.79,65.73,65.79,7000.0,65.76,65.79,65.73,65.79,7000.0
2021-10-21 11:05:00,65.77,65.82,65.63,65.64,17945.0,65.77,65.82,65.63,65.64,17945.0
2021-10-21 11:10:00,65.62,65.63,65.54,65.59,24125.0,65.62,65.63,65.54,65.59,24125.0
2021-10-21 11:15:00,65.62,65.76,65.6,65.65,23525.0,65.62,65.76,65.6,65.65,23525.0
2021-10-21 11:20:00,65.66,65.68,65.58,65.67,10500.0,65.66,65.68,65.58,65.67,10500.0
2021-10-21 11:25:00,65.64,65.65,65.56,65.56,7250.0,65.64,65.65,65.56,65.56,7250.0
2021-10-21 11:30:00,65.59,65.75,65.59,65.65,18180.0,65.59,65.75,65.59,65.65,18180.0
2021-10-21 11:35:00,65.67,65.67,65.59,65.65,13125.0,65.67,65.67,65.59,65.65,13125.0
2021-10-21 11:40:00,65.67,65.78,65.67,65.77,4495.0,65.67,65.78,65.67,65.77,4495.0
2021-10-21 11:45:00,65.79,65.83,65.77,65.77,12925.0,65.79,65.83,65.77,65.77,12925.0
2021-10-21 11:50:00,65.79,65.83,65.75,65.78,16655.0,65.79,65.83,65.75,65.78,16655.0
2021-10-21 11:55:00,65.75,65.84,65.74,65.82,19510.0,65.75,65.84,65.74,65.82,19510.0
2021-10-21 12:00:00,65.86,65.86,65.76,65.76,15330.0,65.86,65.86,65.76,65.76,15330.0
2021-10-21 12:05:00,65.77,65.87,65.71,65.87,3500.0,65.77,65.87,65.71,65.87,3500.0
2021-10-21 12:10:00,65.88,65.9,65.86,65.9,21925.0,65.88,65.9,65.86,65.9,21925.0
2021-10-21 12:15:00,65.92,66.07,65.92,66.04,13805.0,65.92,66.07,65.92,66.04,13805.0
2021-10-21 12:20:00,66.06,66.13,66.06,66.13,2000.0,66.06,66.13,66.06,66.13,2000.0
2021-10-21 12:25:00,66.23,66.23,66.11,66.11,6530.0,66.23,66.23,66.11,66.11,6530.0
2021-10-21 12:30:00,66.12,66.14,65.96,65.99,22835.0,66.12,66.14,65.96,65.99,22835.0
2021-10-21 12:35:00,66.01,66.06,66.0,66.0,6850.0,66.01,66.06,66.0,66.0,6850.0
2021-10-21 12:40:00,66.03,66.05,66.01,66.05,6635.0,66.03,66.05,66.01,66.05,6635.0
2021-10-21 12:45:00,66.11,66.16,66.11,66.12,2250.0,66.11,66.16,66.11,66.12,2250.0
2021-10-21 12:50:00,66.16,66.19,66.11,66.19,8105.0,66.16,66.19,66.11,66.19,8105.0
2021-10-21 12:55:00,66.19,66.3,66.19,66.27,5150.0,66.19,66.3,66.19,66.27,5150.0
2021-10-21 13:00:00,66.27,66.27,66.2,66.25,6000.0,66.27,66.27,66.2,66.25,6000.0
2021-10-21 13:05:00,66.25,66.4,66.25,66.4,5650.0,66.25,66.4,66.25,66.4,5650.0
2021-10-21 13:10:00,66.37,66.41,66.3,66.33,65205.0,66.37,66.41,66.3,66.33,65205.0
2021-10-21 13:15:00,66.36,66.51,66.34,66.51,6105.0,66.36,66.51,66.34,66.51,6105.0
2021-10-21 13:20:00,66.46,66.47,66.42,66.43,4130.0,66.46,66.47,66.42,66.43,4130.0
2021-10-21 13:25:00,66.45,66.45,66.38,66.38,14500.0,66.45,66.45,66.38,66.38,14500.0
2021-10-21 13:30:00,66.38,66.41,66.36,66.38,4065.0,66.38,66.41,66.36,66.38,4065.0
2021-10-21 13:35:00,66.4,66.6,66.39,66.6,11500.0,66.4,66.6,66.39,66.6,11500.0
2021-10-21 13:40:00,66.59,66.59,66.52,66.54,5075.0,66.59,66.59,66.52,66.54,5075.0
2021-10-21 13:45:00,66.53,66.55,66.53,66.55,2500.0,66.53,66.55,66.53,66.55,2500.0
2021-10-21 13:50:00,66.56,66.56,66.45,66.49,8065.0,66.56,66.56,66.45,66.49,8065.0
2021-10-21 13:55:00,66.49,66.49,66.42,66.42,6725.0,66.49,66.49,66.42,66.42,6725.0
2021-10-21 14:00:00,66.4,66.47,66.4,66.47,14160.0,66.4,66.47,66.4,66.47,14160.0
2021-10-21 14:05:00,66.42,66.46,66.42,66.45,2000.0,66.42,66.46,66.42,66.45,2000.0
2021-10-21 14:10:00,66.44,66.46,66.43,66.43,3000.0,66.44,66.46,66.43,66.43,3000.0
2021-10-21 14:15:00,66.43,66.53,66.43,66.52,9330.0,66.43,66.53,66.43,66.52,9330.0
2021-10-21 14:20:00,66.51,66.53,66.47,66.53,10500.0,66.51,66.53,66.47,66.53,10500.0
2021-10-21 14:25:00,66.52,66.55,66.52,66.54,8390.0,66.52,66.55,66.52,66.54,8390.0
2021-10-21 14:30:00,66.54,66.55,66.48,66.55,12555.0,66.54,66.55,66.48,66.55,12555.0
2021-10-21 14:35:00,66.57,66.58,66.54,66.54,11240.0,66.57,66.58,66.54,66.54,11240.0
2021-10-21 14:40:00,66.54,66.59,66.54,66.56,16020.0,66.54,66.59,66.54,66.56,16020.0
2021-10-21 14:45:00,66.52,66.59,66.51,66.51,16175.0,66.52,66.59,66.51,66.51,16175.0
2021-10-21 14:50:00,66.49,66.52,66.48,66.52,8500.0,66.49,66.52,66.48,66.52,8500.0
2021-10-21 14:55:00,66.53,66.54,66.53,66.53,5065.0,66.53,66.54,66.53,66.53,5065.0
2021-10-21 15:00:00,66.57,66.71,66.57,66.71,12750.0,66.57,66.71,66.57,66.71,12750.0
2021-10-21 15:05:00,66.69,66.75,66.69,66.75,4500.0,66.69,66.75,66.69,66.75,4500.0
2021-10-21 15:10:00,66.74,66.76,66.74,66.76,3000.0,66.74,66.76,66.74,66.76,3000.0
2021-10-21 15:15:00,66.77,66.81,66.76,66.79,8000.0,66.77,66.81,66.76,66.79,8000.0
2021-10-21 15:20:00,66.84,66.84,66.8,66.84,3500.0,66.84,66.84,66.8,66.84,3500.0
2021-10-21 15:25:00,66.86,66.88,66.82,66.88,6915.0,66.86,66.88,66.82,66.88,6915.0
2021-10-21 15:30:00,66.83,66.84,66.73,66.75,10790.0,66.83,66.84,66.73,66.75,10790.0
2021-10-21 15:35:00,66.72,66.72,66.58,66.6,26820.0,66.72,66.72,66.58,66.6,26820.0
2021-10-21 15:40:00,66.6,66.71,66.6,66.71,8565.0,66.6,66.71,66.6,66.71,8565.0
2021-10-21 15:45:00,66.67,66.74,66.67,66.74,41265.0,66.67,66.74,66.67,66.74,41265.0
2021-10-21 15:50:00,66.67,66.71,66.6,66.62,41695.0,66.67,66.71,66.6,66.62,41695.0
2021-10-21 15:55:00,66.65,66.89,66.63,66.87,150085.0,66.65,66.89,66.63,66.87,150085.0
2021-10-22 09:30:00,66.97,67.5,66.8,67.33,78475.0,66.97,67.5,66.8,67.33,78475.0
2021-10-22 09:35:00,67.41,67.76,67.41,67.43,11845.0,67.41,67.76,67.41,67.43,11845.0
2021-10-22 09:40:00,67.38,67.45,67.3,67.35,13950.0,67.38,67.45,67.3,67.35,13950.0
2021-10-22 09:45:00,67.4,67.42,66.99,67.03,19100.0,67.4,67.42,66.99,67.03,19100.0
2021-10-22 09:50:00,66.98,67.25,66.96,67.25,14160.0,66.98,67.25,66.96,67.25,14160.0
2021-10-22 09:55:00,67.28,67.32,67.19,67.32,4385.0,67.28,67.32,67.19,67.32,4385.0
2021-10-22 10:00:00,67.21,67.3,66.94,66.94,17710.0,67.21,67.3,66.94,66.94,17710.0
2021-10-22 10:05:00,67.01,67.05,66.87,66.98,11445.0,67.01,67.05,66.87,66.98,11445.0
2021-10-22 10:10:00,66.92,66.95,66.85,66.9,8500.0,66.92,66.95,66.85,66.9,8500.0
2021-10-22 10:15:00,66.98,67.0,66.88,66.95,2685.0,66.98,67.0,66.88,66.95,2685.0
2021-10-22 10:20:00,66.99,67.09,66.93,67.04,23125.0,66.99,67.09,66.93,67.04,23125.0
2021-10-22 10:25:00,67.04,67.27,67.04,67.26,7910.0,67.04,67.27,67.04,67.26,7910.0
2021-10-22 10:30:00,67.22,67.27,67.15,67.15,9500.0,67.22,67.27,67.15,67.15,9500.0
2021-10-22 10:35:00,67.05,67.05,66.93,66.95,5250.0,67.05,67.05,66.93,66.95,5250.0
2021-10-22 10:40:00,66.95,66.95,66.6,66.74,36785.0,66.95,66.95,66.6,66.74,36785.0
2021-10-22 10:45:00,66.77,67.0,66.77,66.91,6445.0,66.77,67.0,66.77,66.91,6445.0
2021-10-22 10:50:00,66.81,67.03,66.81,66.93,7180.0,66.81,67.03,66.81,66.93,7180.0
2021-10-22 10:55:00,66.95,67.05,66.94,67.04,5000.0,66.95,67.05,66.94,67.04,5000.0
2021-10-22 11:00:00,67.04,67.05,66.97,66.97,2500.0,67.04,67.05,66.97,66.97,2500.0
2021-10-22 11:05:00,66.96,67.05,66.92,66.95,14515.0,66.96,67.05,66.92,66.95,14515.0
2021-10-22 11:10:00,66.92,67.02,66.92,67.0,12825.0,66.92,67.02,66.92,67.0,12825.0
2021-10-22 11:15:00,66.96,66.98,66.8,66.81,8155.0,66.96,66.98,66.8,66.81,8155.0
2021-10-22 11:20:00,66.83,66.83,66.7,66.7,51570.0,66.83,66.83,66.7,66.7,51570.0
2021-10-22 11:25:00,66.66,66.82,66.66,66.82,14325.0,66.66,66.82,66.66,66.82,14325.0
2021-10-22 11:30:00,66.84,67.0,66.81,66.81,37890.0,66.84,67.0,66.81,66.81,37890.0
2021-10-22 11:35:00,66.85,66.85,66.64,66.77,19300.0,66.85,66.85,66.64,66.77,19300.0
2021-10-22 11:40:00,66.71,66.72,66.55,66.55,19485.0,66.71,66.72,66.55,66.55,19485.0
2021-10-22 11:45:00,66.54,66.54,66.26,66.32,23370.0,66.54,66.54,66.26,66.32,23370.0
2021-10-22 11:50:00,66.35,66.55,66.34,66.55,19660.0,66.35,66.55,66.34,66.55,19660.0
2021-10-22 11:55:00,66.55,66.73,66.55,66.71,12155.0,66.55,66.73,66.55,66.71,12155.0
2021-10-22 12:00:00,66.68,66.73,66.56,66.71,13745.0,66.68,66.73,66.56,66.71,13745.0
2021-10-22 12:05:00,66.74,66.87,66.69,66.8,21515.0,66.74,66.87,66.69,66.8,21515.0
2021-10-22 12:10:00,66.8,66.91,66.77,66.88,10010.0,66.8,66.91,66.77,66.88,10010.0
2021-10-22 12:15:00,66.91,66.92,66.87,66.88,7610.0,66.91,66.92,66.87,66.88,7610.0
2021-10-22 12:20:00,66.87,66.87,66.74,66.74,10725.0,66.87,66.87,66.74,66.74,10725.0
2021-10-22 12:25:00,66.71,66.81,66.66,66.8,2500.0,66.71,66.81,66.66,66.8,2500.0
2021-10-22 12:30:00,66.76,66.76,66.74,66.75,12485.0,66.76,66.76,66.74,66.75,12485.0
2021-10-22 12:35:00,66.76,66.9,66.76,66.9,4500.0,66.76,66.9,66.76,66.9,4500.0
2021-10-22 12:40:00,66.88,66.97,66.88,66.95,8990.0,66.88,66.97,66.88,66.95,8990.0
2021-10-22 12:45:00,66.93,66.96,66.85,66.94,41220.0,66.93,66.96,66.85,66.94,41220.0
2021-10-22 12:50:00,66.91,66.96,66.91,66.93,9270.0,66.91,66.96,66.91,66.93,9270.0
2021-10-22 12:55:00,66.95,66.95,66.86,66.87,4000.0,66.95,66.95,66.86,66.87,4000.0
2021-10-22 13:00:00,66.84,66.87,66.84,66.86,1500.0,66.84,66.87,66.84,66.86,1500.0
2021-10-22 13:05:00,66.89,66.9,66.88,66.9,2000.0,66.89,66.9,66.88,66.9,2000.0
2021-10-22 13:10:00,66.87,66.87,66.84,66.86,3500.0,66.87,66.87,66.84,66.86,3500.0
2021-10-22 13:15:00,66.88,66.88,66.82,66.82,7000.0,66.88,66.88,66.82,66.82,7000.0
2021-10-22 13:20:00,66.81,66.82,66.75,66.79,4600.0,66.81,66.82,66.75,66.79,4600.0
2021-10-22 13:25:00,66.84,66.87,66.8,66.81,6540.0,66.84,66.87,66.8,66.81,6540.0
2021-10-22 13:30:00,66.81,66.87,66.81,66.85,5795.0,66.81,66.87,66.81,66.85,5795.0
2021-10-22 13:35:00,66.91,66.92,66.88,66.91,3500.0,66.91,66.92,66.88,66.91,3500.0
2021-10-22 13:40:00,66.91,66.92,66.79,66.81,8000.0,66.91,66.92,66.79,66.81,8000.0
2021-10-22 13:45:00,66.8,66.82,66.77,66.77,4000.0,66.8,66.82,66.77,66.77,4000.0
2021-10-22 13:50:00,66.8,66.8,66.77,66.77,2500.0,66.8,66.8,66.77,66.77,2500.0
2021-10-22 13:55:00,66.78,66.78,66.73,66.73,3405.0,66.78,66.78,66.73,66.73,3405.0
2021-10-22 14:00:00,66.81,66.93,66.81,66.93,4975.0,66.81,66.93,66.81,66.93,4975.0
2021-10-22 14:05:00,67.0,67.05,66.99,67.0,6690.0,67.0,67.05,66.99,67.0,6690.0
2021-10-22 14:10:00,67.0,67.07,66.98,67.07,7085.0,67.0,67.07,66.98,67.07,7085.0
2021-10-22 14:15:00,67.1,67.13,67.09,67.09,7495.0,67.1,67.13,67.09,67.09,7495.0
2021-10-22 14:20:00,67.15,67.19,67.13,67.16,16195.0,67.15,67.19,67.13,67.16,16195.0
2021-10-22 14:25:00,67.2,67.23,67.2,67.22,4000.0,67.2,67.23,67.2,67.22,4000.0
2021-10-22 14:30:00,67.21,67.27,67.16,67.27,13295.0,67.21,67.27,67.16,67.27,13295.0
2021-10-22 14:35:00,67.34,67.34,67.22,67.22,12865.0,67.34,67.34,67.22,67.22,12865.0
2021-10-22 14:40:00,67.24,67.24,67.17,67.17,17240.0,67.24,67.24,67.17,67.17,17240.0
2021-10-22 14:45:00,67.15,67.19,67.15,67.18,5500.0,67.15,67.19,67.15,67.18,5500.0
2021-10-22 14:50:00,67.19,67.22,67.1,67.16,10250.0,67.19,67.22,67.1,67.16,10250.0
2021-10-22 14:55:00,67.2,67.2,67.02,67.05,7790.0,67.2,67.2,67.02,67.05,7790.0
2021-10-22 15:00:00,67.05,67.1,67.04,67.06,8035.0,67.05,67.1,67.04,67.06,8035.0
2021-10-22 15:05:00,67.07,67.14,67.07,67.07,11635.0,67.07,67.14,67.07,67.07,11635.0
2021-10-22 15:10:00,67.08,67.11,67.04,67.1,6030.0,67.08,67.11,67.04,67.1,6030.0
2021-10-22 15:15:00,67.08,67.09,67.02,67.02,8780.0,67.08,67.09,67.02,67.02,8780.0
2021-10-22 15:20:00,67.03,67.1,67.02,67.1,7660.0,67.03,67.1,67.02,67.1,7660.0
2021-10-22 15:25:00,67.15,67.15,67.07,67.1,7125.0,67.15,67.15,67.07,67.1,7125.0
2021-10-22 15:30:00,67.1,67.22,67.1,67.2,13095.0,67.1,67.22,67.1,67.2,13095.0
2021-10-22 15:35:00,67.21,67.21,67.14,67.2,10720.0,67.21,67.21,67.14,67.2,10720.0
2021-10-22 15:40:00,67.2,67.21,67.16,67.16,7500.0,67.2,67.21,67.16,67.16,7500.0
2021-10-22 15:45:00,67.13,67.18,67.11,67.15,10500.0,67.13,67.18,67.11,67.15,10500.0
2021-10-22 15:50:00,67.19,67.21,67.14,67.2,28870.0,67.19,67.21,67.14,67.2,28870.0
2021-10-22 15:55:00,67.18,67.19,67.04,67.06,105380.0,67.18,67.19,67.04,67.06,105380.0
2021-10-25 09:30:00,67.42,68.0,67.22,67.92,124050.0,67.42,68.0,67.22,67.92,124050.0
2021-10-25 09:35:00,68.03,68.27,67.74,67.74,27265.0,68.03,68.27,67.74,67.74,27265.0
2021-10-25 09:40:00,67.62,67.88,67.4,67.88,17185.0,67.62,67.88,67.4,67.88,17185.0
2021-10-25 09:45:00,67.84,67.84,67.65,67.74,11190.0,67.84,67.84,67.65,67.74,11190.0
2021-10-25 09:50:00,67.7,67.8,67.65,67.67,14280.0,67.7,67.8,67.65,67.67,14280.0
2021-10-25 09:55:00,67.79,67.99,67.71,67.79,30510.0,67.79,67.99,67.71,67.79,30510.0
2021-10-25 10:00:00,67.93,68.07,67.81,68.02,32200.0,67.93,68.07,67.81,68.02,32200.0
2021-10-25 10:05:00,68.1,68.12,67.88,68.11,38280.0,68.1,68.12,67.88,68.11,38280.0
2021-10-25 10:10:00,68.14,68.39,68.12,68.34,33465.0,68.14,68.39,68.12,68.34,33465.0
2021-10-25 10:15:00,68.34,68.39,68.1,68.27,23555.0,68.34,68.39,68.1,68.27,23555.0
2021-10-25 10:20:00,68.27,68.32,67.94,67.94,34865.0,68.27,68.32,67.94,67.94,34865.0
2021-10-25 10:25:00,67.99,68.16,67.98,68.16,23800.0,67.99,68.16,67.98,68.16,23800.0
2021-10-25 10:30:00,68.06,68.27,68.03,68.27,19955.0,68.06,68.27,68.03,68.27,19955.0
2021-10-25 10:35:00,68.31,68.41,68.26,68.26,25490.0,68.31,68.41,68.26,68.26,25490.0
2021-10-25 10:40:00,68.39,68.47,68.35,68.46,13190.0,68.39,68.47,68.35,68.46,13190.0
2021-10-25 10:45:00,68.5,68.61,68.45,68.5,20550.0,68.5,68.61,68.45,68.5,20550.0
2021-10-25 10:50:00,68.54,68.59,68.41,68.57,8500.0,68.54,68.59,68.41,68.57,8500.0
2021-10-25 10:55:00,68.56,68.63,68.36,68.43,48085.0,68.56,68.63,68.36,68.43,48085.0
2021-10-25 11:00:00,68.45,68.56,68.36,68.56,13000.0,68.45,68.56,68.36,68.56,13000.0
2021-10-25 11:05:00,68.56,68.7,68.56,68.68,24845.0,68.56,68.7,68.56,68.68,24845.0
2021-10-25 11:10:00,68.67,68.85,68.66,68.78,25640.0,68.67,68.85,68.66,68.78,25640.0
2021-10-25 11:15:00,68.75,68.81,68.67,68.79,26275.0,68.75,68.81,68.67,68.79,26275.0
2021-10-25 11:20:00,68.75,68.83,68.63,68.74,16000.0,68.75,68.83,68.63,68.74,16000.0
2021-10-25 11:25:00,68.77,68.95,68.77,68.78,32180.0,68.77,68.95,68.77,68.78,32180.0
2021-10-25 11:30:00,68.8,68.8,68.63,68.72,28160.0,68.8,68.8,68.63,68.72,28160.0
2021-10-25 11:35:00,68.71,68.73,68.63,68.68,36475.0,68.71,68.73,68.63,68.68,36475.0
2021-10-25 11:40:00,68.67,68.71,68.64,68.7,9200.0,68.67,68.71,68.64,68.7,9200.0
2021-10-25 11:45:00,68.7,68.78,68.58,68.58,11720.0,68.7,68.78,68.58,68.58,11720.0
2021-10-25 11:50:00,68.54,68.8,68.54,68.77,17690.0,68.54,68.8,68.54,68.77,17690.0
2021-10-25 11:55:00,68.74,68.79,68.7,68.78,10130.0,68.74,68.79,68.7,68.78,10130.0
2021-10-25 12:00:00,68.78,68.84,68.73,68.84,17115.0,68.78,68.84,68.73,68.84,17115.0
2021-10-25 12:05:00,68.84,68.9,68.8,68.8,12230.0,68.84,68.9,68.8,68.8,12230.0
2021-10-25 12:10:00,68.84,68.84,68.71,68.75,9755.0,68.84,68.84,68.71,68.75,9755.0
2021-10-25 12:15:00,68.74,68.78,68.74,68.76,5665.0,68.74,68.78,68.74,68.76,5665.0
2021-10-25 12:20:00,68.73,68.84,68.73,68.84,9000.0,68.73,68.84,68.73,68.84,9000.0
2021-10-25 12:25:00,68.81,68.84,68.72,68.84,20135.0,68.81,68.84,68.72,68.84,20135.0
2021-10-25 12:30:00,68.85,68.92,68.77,68.85,12710.0,68.85,68.92,68.77,68.85,12710.0
2021-10-25 12:35:00,68.88,68.92,68.88,68.91,9130.0,68.88,68.92,68.88,68.91,9130.0
2021-10-25 12:40:00,68.92,68.92,68.83,68.83,9200.0,68.92,68.92,68.83,68.83,9200.0
2021-10-25 12:45:00,68.83,68.96,68.83,68.88,31725.0,68.83,68.96,68.83,68.88,31725.0
2021-10-25 12:50:00,68.89,69.05,68.87,69.05,31235.0,68.89,69.05,68.87,69.05,31235.0
2021-10-25 12:55:00,68.97,69.02,68.92,68.92,11510.0,68.97,69.02,68.92,68.92,11510.0
2021-10-25 13:00:00,68.91,68.92,68.76,68.84,21280.0,68.91,68.92,68.76,68.84,21280.0
2021-10-25 13:05:00,68.84,68.87,68.78,68.81,10445.0,68.84,68.87,68.78,68.81,10445.0
2021-10-25 13:10:00,68.85,68.88,68.8,68.84,13840.0,68.85,68.88,68.8,68.84,13840.0
2021-10-25 13:15:00,68.84,68.93,68.83,68.84,23730.0,68.84,68.93,68.83,68.84,23730.0
2021-10-25 13:20:00,68.86,68.93,68.82,68.82,22115.0,68.86,68.93,68.82,68.82,22115.0
2021-10-25 13:25:00,68.83,68.92,68.81,68.85,21915.0,68.83,68.92,68.81,68.85,21915.0
2021-10-25 13:30:00,68.87,68.88,68.71,68.71,24155.0,68.87,68.88,68.71,68.71,24155.0
2021-10-25 13:35:00,68.7,68.71,68.61,68.71,44700.0,68.7,68.71,68.61,68.71,44700.0
2021-10-25 13:40:00,68.7,68.72,68.62,68.64,26150.0,68.7,68.72,68.62,68.64,26150.0
2021-10-25 13:45:00,68.61,68.63,68.42,68.51,24075.0,68.61,68.63,68.42,68.51,24075.0
2021-10-25 13:50:00,68.52,68.52,68.21,68.21,29370.0,68.52,68.52,68.21,68.21,29370.0
2021-10-25 13:55:00,68.25,68.25,67.9,67.9,65560.0,68.25,68.25,67.9,67.9,65560.0
2021-10-25 14:00:00,67.92,67.94,67.65,67.66,93740.0,67.92,67.94,67.65,67.66,93740.0
2021-10-25 14:05:00,67.64,67.69,67.28,67.32,106005.0,67.64,67.69,67.28,67.32,106005.0
2021-10-25 14:10:00,67.36,67.44,67.23,67.27,49690.0,67.36,67.44,67.23,67.27,49690.0
2021-10-25 14:15:00,67.29,67.35,67.07,67.12,54695.0,67.29,67.35,67.07,67.12,54695.0
2021-10-25 14:20:00,67.07,67.07,66.77,66.82,45090.0,67.07,67.07,66.77,66.82,45090.0
2021-10-25 14:25:00,66.85,67.26,66.85,67.26,30460.0,66.85,67.26,66.85,67.26,30460.0
2021-10-25 14:30:00,67.3,67.3,67.06,67.06,36450.0,67.3,67.3,67.06,67.06,36450.0
2021-10-25 14:35:00,67.09,67.13,66.88,66.93,19005.0,67.09,67.13,66.88,66.93,19005.0
2021-10-25 14:40:00,66.93,66.96,66.65,66.72,43985.0,66.93,66.96,66.65,66.72,43985.0
2021-10-25 14:45:00,66.72,66.89,66.66,66.88,23840.0,66.72,66.89,66.66,66.88,23840.0
2021-10-25 14:50:00,66.89,66.99,66.76,66.76,29620.0,66.89,66.99,66.76,66.76,29620.0
2021-10-25 14:55:00,66.84,66.84,66.7,66.7,37525.0,66.84,66.84,66.7,66.7,37525.0
2021-10-25 15:00:00,66.73,66.94,66.7,66.94,15825.0,66.73,66.94,66.7,66.94,15825.0
2021-10-25 15:05:00,66.97,66.97,66.84,66.85,23200.0,66.97,66.97,66.84,66.85,23200.0
2021-10-25 15:10:00,66.87,66.92,66.78,66.78,17525.0,66.87,66.92,66.78,66.78,17525.0
2021-10-25 15:15:00,66.82,66.83,66.68,66.69,32715.0,66.82,66.83,66.68,66.69,32715.0
2021-10-25 15:20:00,66.72,66.78,66.6,66.74,63485.0,66.72,66.78,66.6,66.74,63485.0
2021-10-25 15:25:00,66.8,66.84,66.66,66.66,35395.0,66.8,66.84,66.66,66.66,35395.0
2021-10-25 15:30:00,66.69,66.8,66.61,66.67,72270.0,66.69,66.8,66.61,66.67,72270.0
2021-10-25 15:35:00,66.67,66.68,66.52,66.63,63905.0,66.67,66.68,66.52,66.63,63905.0
2021-10-25 15:40:00,66.66,66.66,66.34,66.38,42070.0,66.66,66.66,66.34,66.38,42070.0
2021-10-25 15:45:00,66.4,66.43,66.25,66.39,73090.0,66.4,66.43,66.25,66.39,73090.0
2021-10-25 15:50:00,66.36,66.41,66.26,66.28,96630.0,66.36,66.41,66.26,66.28,96630.0
2021-10-25 15:55:00,66.29,66.38,66.2,66.32,216140.0,66.29,66.38,66.2,66.32,216140.0
2021-10-26 09:30:00,66.79,66.82,65.2,65.55,327050.0,66.79,66.82,65.2,65.55,327050.0
2021-10-26 09:35:00,65.47,65.66,64.9,65.06,106790.0,65.47,65.66,64.9,65.06,106790.0
2021-10-26 09:40:00,65.03,65.29,64.62,65.29,118820.0,65.03,65.29,64.62,65.29,118820.0
2021-10-26 09:45:00,65.18,65.56,64.87,64.87,61780.0,65.18,65.56,64.87,64.87,61780.0
2021-10-26 09:50:00,65.07,65.15,64.75,64.85,80335.0,65.07,65.15,64.75,64.85,80335.0
2021-10-26 09:55:00,64.85,64.93,64.43,64.92,133935.0,64.85,64.93,64.43,64.92,133935.0
2021-10-26 10:00:00,64.85,64.92,64.45,64.57,118585.0,64.85,64.92,64.45,64.57,118585.0
2021-10-26 10:05:00,64.6,65.39,64.53,65.28,83725.0,64.6,65.39,64.53,65.28,83725.0
2021-10-26 10:10:00,65.25,65.36,64.89,65.2,56470.0,65.25,65.36,64.89,65.2,56470.0
2021-10-26 10:15:00,65.13,65.62,65.05,65.49,59815.0,65.13,65.62,65.05,65.49,59815.0
2021-10-26 10:20:00,65.42,65.69,65.35,65.4,38370.0,65.42,65.69,65.35,65.4,38370.0
2021-10-26 10:25:00,65.48,65.48,65.06,65.17,37610.0,65.48,65.48,65.06,65.17,37610.0
2021-10-26 10:30:00,65.23,65.35,65.13,65.26,53345.0,65.23,65.35,65.13,65.26,53345.0
2021-10-26 10:35:00,65.31,65.49,65.23,65.27,39625.0,65.31,65.49,65.23,65.27,39625.0
2021-10-26 10:40:00,65.26,65.47,65.2,65.47,16500.0,65.26,65.47,65.2,65.47,16500.0
2021-10-26 10:45:00,65.42,65.5,65.36,65.5,23895.0,65.42,65.5,65.36,65.5,23895.0
2021-10-26 10:50:00,65.5,65.51,65.34,65.4,20475.0,65.5,65.51,65.34,65.4,20475.0
2021-10-26 10:55:00,65.39,65.86,65.35,65.79,28560.0,65.39,65.86,65.35,65.79,28560.0
2021-10-26 11:00:00,65.83,65.87,65.63,65.64,21560.0,65.83,65.87,65.63,65.64,21560.0
2021-10-26 11:05:00,65.53,65.65,65.44,65.61,33545.0,65.53,65.65,65.44,65.61,33545.0
2021-10-26 11:10:00,65.61,65.81,65.61,65.71,24295.0,65.61,65.81,65.61,65.71,24295.0
2021-10-26 11:15:00,65.79,65.82,65.73,65.75,14005.0,65.79,65.82,65.73,65.75,14005.0
2021-10-26 11:20:00,65.79,65.93,65.7,65.93,13755.0,65.79,65.93,65.7,65.93,13755.0
2021-10-26 11:25:00,65.97,66.21,65.97,66.07,29625.0,65.97,66.21,65.97,66.07,29625.0
2021-10-26 11:30:00,66.11,66.11,65.54,65.54,34950.0,66.11,66.11,65.54,65.54,34950.0
2021-10-26 11:35:00,65.5,65.7,65.5,65.66,19500.0,65.5,65.7,65.5,65.66,19500.0
2021-10-26 11:40:00,65.74,65.74,65.67,65.7,3545.0,65.74,65.74,65.67,65.7,3545.0
2021-10-26 11:45:00,65.62,65.74,65.61,65.74,10455.0,65.62,65.74,65.61,65.74,10455.0
2021-10-26 11:50:00,65.68,65.73,65.67,65.67,9150.0,65.68,65.73,65.67,65.67,9150.0
2021-10-26 11:55:00,65.74,65.74,65.63,65.7,9000.0,65.74,65.74,65.63,65.7,9000.0
2021-10-26 12:00:00,65.64,65.71,65.61,65.65,22365.0,65.64,65.71,65.61,65.65,22365.0
2021-10-26 12:05:00,65.68,65.68,65.35,65.35,33690.0,65.68,65.68,65.35,65.35,33690.0
2021-10-26 12:10:00,65.37,65.41,65.3,65.34,15100.0,65.37,65.41,65.3,65.34,15100.0
2021-10-26 12:15:00,65.3,65.39,65.23,65.3,39545.0,65.3,65.39,65.23,65.3,39545.0
2021-10-26 12:20:00,65.39,65.39,65.25,65.33,13075.0,65.39,65.39,65.25,65.33,13075.0
2021-10-26 12:25:00,65.36,65.36,65.17,65.17,20215.0,65.36,65.36,65.17,65.17,20215.0
2021-10-26 12:30:00,65.17,65.22,65.03,65.1,10000.0,65.17,65.22,65.03,65.1,10000.0
2021-10-26 12:35:00,65.03,65.08,64.83,64.83,33550.0,65.03,65.08,64.83,64.83,33550.0
2021-10-26 12:40:00,64.9,64.9,64.48,64.5,45430.0,64.9,64.9,64.48,64.5,45430.0
2021-10-26 12:45:00,64.5,64.54,64.0,64.24,173675.0,64.5,64.54,64.0,64.24,173675.0
2021-10-26 12:50:00,64.24,64.45,64.19,64.2,52190.0,64.24,64.45,64.19,64.2,52190.0
2021-10-26 12:55:00,64.29,64.64,64.29,64.57,29705.0,64.29,64.64,64.29,64.57,29705.0
2021-10-26 13:00:00,64.58,64.68,64.53,64.67,32060.0,64.58,64.68,64.53,64.67,32060.0
2021-10-26 13:05:00,64.74,64.81,64.64,64.81,10590.0,64.74,64.81,64.64,64.81,10590.0
2021-10-26 13:10:00,64.78,64.83,64.66,64.82,17760.0,64.78,64.83,64.66,64.82,17760.0
2021-10-26 13:15:00,64.82,64.82,64.67,64.76,30440.0,64.82,64.82,64.67,64.76,30440.0
2021-10-26 13:20:00,64.74,64.82,64.59,64.74,28540.0,64.74,64.82,64.59,64.74,28540.0
2021-10-26 13:25:00,64.72,64.84,64.72,64.82,13145.0,64.72,64.84,64.72,64.82,13145.0
2021-10-26 13:30:00,64.84,65.15,64.84,65.15,12990.0,64.84,65.15,64.84,65.15,12990.0
2021-10-26 13:35:00,65.14,65.36,65.14,65.2,10500.0,65.14,65.36,65.14,65.2,10500.0
2021-10-26 13:40:00,65.24,65.27,65.02,65.08,22470.0,65.24,65.27,65.02,65.08,22470.0
2021-10-26 13:45:00,65.11,65.24,65.11,65.24,11045.0,65.11,65.24,65.11,65.24,11045.0
2021-10-26 13:50:00,65.26,65.35,65.13,65.2,15945.0,65.26,65.35,65.13,65.2,15945.0
2021-10-26 13:55:00,65.25,65.4,65.13,65.4,26275.0,65.25,65.4,65.13,65.4,26275.0
2021-10-26 14:00:00,65.37,65.37,65.17,65.29,32265.0,65.37,65.37,65.17,65.29,32265.0
2021-10-26 14:05:00,65.29,65.3,65.13,65.16,36075.0,65.29,65.3,65.13,65.16,36075.0
2021-10-26 14:10:00,65.16,65.16,65.07,65.13,29655.0,65.16,65.16,65.07,65.13,29655.0
2021-10-26 14:15:00,65.12,65.21,65.09,65.21,31825.0,65.12,65.21,65.09,65.21,31825.0
2021-10-26 14:20:00,65.21,65.21,65.13,65.18,25690.0,65.21,65.21,65.13,65.18,25690.0
2021-10-26 14:25:00,65.19,65.2,65.05,65.05,22275.0,65.19,65.2,65.05,65.05,22275.0
2021-10-26 14:30:00,65.07,65.1,65.03,65.03,39765.0,65.07,65.1,65.03,65.03,39765.0
2021-10-26 14:35:00,65.08,65.09,64.84,64.84,17035.0,65.08,65.09,64.84,64.84,17035.0
2021-10-26 14:40:00,64.82,64.83,64.64,64.65,39175.0,64.82,64.83,64.64,64.65,39175.0
2021-10-26 14:45:00,64.6,64.67,64.54,64.67,42150.0,64.6,64.67,64.54,64.67,42150.0
2021-10-26 14:50:00,64.78,64.91,64.76,64.81,15895.0,64.78,64.91,64.76,64.81,15895.0
2021-10-26 14:55:00,64.82,64.93,64.8,64.92,11500.0,64.82,64.93,64.8,64.92,11500.0
2021-10-26 15:00:00,64.96,65.08,64.93,65.08,15500.0,64.96,65.08,64.93,65.08,15500.0
2021-10-26 15:05:00,65.08,65.09,64.98,64.99,10540.0,65.08,65.09,64.98,64.99,10540.0
2021-10-26 15:10:00,65.01,65.17,64.99,65.17,14010.0,65.01,65.17,64.99,65.17,14010.0
2021-10-26 15:15:00,65.13,65.13,64.87,64.9,23965.0,65.13,65.13,64.87,64.9,23965.0
2021-10-26 15:20:00,64.92,65.02,64.9,64.98,22370.0,64.92,65.02,64.9,64.98,22370.0
2021-10-26 15:25:00,64.98,65.04,64.78,64.8,31045.0,64.98,65.04,64.78,64.8,31045.0
2021-10-26 15:30:00,64.81,64.9,64.81,64.84,81045.0,64.81,64.9,64.81,64.84,81045.0
2021-10-26 15:35:00,64.85,64.97,64.83,64.88,24000.0,64.85,64.97,64.83,64.88,24000.0
2021-10-26 15:40:00,64.9,64.95,64.85,64.9,28790.0,64.9,64.95,64.85,64.9,28790.0
2021-10-26 15:45:00,64.91,65.11,64.91,65.02,54705.0,64.91,65.11,64.91,65.02,54705.0
2021-10-26 15:50:00,65.0,65.13,64.93,65.09,149350.0,65.0,65.13,64.93,65.09,149350.0
2021-10-26 15:55:00,65.09,65.09,64.34,64.44,840990.0,65.09,65.09,64.34,64.44,840990.0
2021-10-27 09:30:00,64.84,64.91,64.74,64.89,82960.0,64.84,64.91,64.74,64.89,82960.0
2021-10-27 09:35:00,65.25,65.25,64.72,65.25,16600.0,65.25,65.25,64.72,65.25,16600.0
2021-10-27 09:40:00,65.01,65.28,64.75,65.19,18945.0,65.01,65.28,64.75,65.19,18945.0
2021-10-27 09:45:00,65.33,65.55,65.23,65.55,28900.0,65.33,65.55,65.23,65.55,28900.0
2021-10-27 09:50:00,65.7,65.71,65.29,65.29,15065.0,65.7,65.71,65.29,65.29,15065.0
2021-10-27 09:55:00,65.42,65.7,65.42,65.56,18850.0,65.42,65.7,65.42,65.56,18850.0
2021-10-27 10:00:00,65.54,65.54,64.92,64.92,30885.0,65.54,65.54,64.92,64.92,30885.0
2021-10-27 10:05:00,64.98,65.13,64.9,65.08,24095.0,64.98,65.13,64.9,65.08,24095.0
2021-10-27 10:10:00,65.12,65.23,65.04,65.06,14015.0,65.12,65.23,65.04,65.06,14015.0
2021-10-27 10:15:00,65.09,65.23,64.91,64.99,12250.0,65.09,65.23,64.91,64.99,12250.0
2021-10-27 10:20:00,65.1,65.11,64.95,65.11,10320.0,65.1,65.11,64.95,65.11,10320.0
2021-10-27 10:25:00,65.18,65.18,64.98,65.09,9000.0,65.18,65.18,64.98,65.09,9000.0
2021-10-27 10:30:00,65.11,65.11,64.73,64.89,14500.0,65.11,65.11,64.73,64.89,14500.0
2021-10-27 10:35:00,65.01,65.06,64.91,64.93,8560.0,65.01,65.06,64.91,64.93,8560.0
2021-10-27 10:40:00,64.96,64.96,64.61,64.67,17930.0,64.96,64.96,64.61,64.67,17930.0
2021-10-27 10:45:00,64.66,64.71,64.41,64.71,37710.0,64.66,64.71,64.41,64.71,37710.0
2021-10-27 10:50:00,64.67,64.82,64.62,64.82,13760.0,64.67,64.82,64.62,64.82,13760.0
2021-10-27 10:55:00,64.8,64.82,64.41,64.41,23915.0,64.8,64.82,64.41,64.41,23915.0
2021-10-27 11:00:00,64.4,64.56,64.3,64.36,24000.0,64.4,64.56,64.3,64.36,24000.0
2021-10-27 11:05:00,64.29,64.48,64.22,64.41,29700.0,64.29,64.48,64.22,64.41,29700.0
2021-10-27 11:10:00,64.4,64.46,64.37,64.37,8145.0,64.4,64.46,64.37,64.37,8145.0
2021-10-27 11:15:00,64.34,64.51,64.31,64.48,15060.0,64.34,64.51,64.31,64.48,15060.0
2021-10-27 11:20:00,64.48,64.48,64.34,64.34,15490.0,64.48,64.48,64.34,64.34,15490.0
2021-10-27 11:25:00,64.26,64.42,64.25,64.4,36490.0,64.26,64.42,64.25,64.4,36490.0
2021-10-27 11:30:00,64.41,64.41,64.12,64.12,9430.0,64.41,64.41,64.12,64.12,9430.0
2021-10-27 11:35:00,64.12,64.32,64.08,64.27,24245.0,64.12,64.32,64.08,64.27,24245.0
2021-10-27 11:40:00,64.25,64.37,64.2,64.35,17000.0,64.25,64.37,64.2,64.35,17000.0
2021-10-27 11:45:00,64.35,64.61,64.35,64.56,13270.0,64.35,64.61,64.35,64.56,13270.0
2021-10-27 11:50:00,64.54,64.58,64.36,64.42,24975.0,64.54,64.58,64.36,64.42,24975.0
2021-10-27 11:55:00,64.44,64.47,64.38,64.47,11470.0,64.44,64.47,64.38,64.47,11470.0
2021-10-27 12:00:00,64.45,64.47,64.4,64.42,12125.0,64.45,64.47,64.4,64.42,12125.0
2021-10-27 12:05:00,64.4,64.4,64.33,64.36,13030.0,64.4,64.4,64.33,64.36,13030.0
2021-10-27 12:10:00,64.33,64.41,64.29,64.29,20055.0,64.33,64.41,64.29,64.29,20055.0
2021-10-27 12:15:00,64.28,64.34,64.26,64.31,8000.0,64.28,64.34,64.26,64.31,8000.0
2021-10-27 12:20:00,64.3,64.43,64.28,64.43,12500.0,64.3,64.43,64.28,64.43,12500.0
2021-10-27 12:25:00,64.41,64.48,64.36,64.47,17785.0,64.41,64.48,64.36,64.47,17785.0
2021-10-27 12:30:00,64.44,64.46,64.31,64.34,11770.0,64.44,64.46,64.31,64.34,11770.0
2021-10-27 12:35:00,64.32,64.4,64.3,64.4,5550.0,64.32,64.4,64.3,64.4,5550.0
2021-10-27 12:40:00,64.36,64.36,64.24,64.27,13555.0,64.36,64.36,64.24,64.27,13555.0
2021-10-27 12:45:00,64.25,64.25,64.15,64.15,20040.0,64.25,64.25,64.15,64.15,20040.0
2021-10-27 12:50:00,64.15,64.27,64.15,64.22,16960.0,64.15,64.27,64.15,64.22,16960.0
2021-10-27 12:55:00,64.22,64.26,64.15,64.19,11300.0,64.22,64.26,64.15,64.19,11300.0
2021-10-27 13:00:00,64.19,64.33,64.18,64.26,11475.0,64.19,64.33,64.18,64.26,11475.0
2021-10-27 13:05:00,64.24,64.27,64.18,64.26,14755.0,64.24,64.27,64.18,64.26,14755.0
2021-10-27 13:10:00,64.26,64.42,64.26,64.34,15430.0,64.26,64.42,64.26,64.34,15430.0
2021-10-27 13:15:00,64.34,64.51,64.33,64.48,14500.0,64.34,64.51,64.33,64.48,14500.0
2021-10-27 13:20:00,64.48,64.78,64.48,64.77,69510.0,64.48,64.78,64.48,64.77,69510.0
2021-10-27 13:25:00,64.81,64.89,64.72,64.77,13475.0,64.81,64.89,64.72,64.77,13475.0
2021-10-27 13:30:00,64.74,64.81,64.74,64.77,9785.0,64.74,64.81,64.74,64.77,9785.0
2021-10-27 13:35:00,64.78,64.83,64.65,64.7,17480.0,64.78,64.83,64.65,64.7,17480.0
2021-10-27 13:40:00,64.74,64.74,64.67,64.69,7625.0,64.74,64.74,64.67,64.69,7625.0
2021-10-27 13:45:00,64.72,64.77,64.64,64.66,11375.0,64.72,64.77,64.64,64.66,11375.0
2021-10-27 13:50:00,64.64,64.68,64.59,64.62,18355.0,64.64,64.68,64.59,64.62,18355.0
2021-10-27 13:55:00,64.63,64.64,64.55,64.55,16000.0,64.63,64.64,64.55,64.55,16000.0
2021-10-27 14:00:00,64.54,64.54,64.44,64.53,20765.0,64.54,64.54,64.44,64.53,20765.0
2021-10-27 14:05:00,64.51,64.58,64.5,64.55,10225.0,64.51,64.58,64.5,64.55,10225.0
2021-10-27 14:10:00,64.48,64.56,64.46,64.54,18485.0,64.48,64.56,64.46,64.54,18485.0
2021-10-27 14:15:00,64.52,64.59,64.46,64.59,15550.0,64.52,64.59,64.46,64.59,15550.0
2021-10-27 14:20:00,64.64,64.66,64.59,64.63,6250.0,64.64,64.66,64.59,64.63,6250.0
2021-10-27 14:25:00,64.62,64.66,64.42,64.42,15315.0,64.62,64.66,64.42,64.42,15315.0
2021-10-27 14:30:00,64.43,64.47,64.41,64.44,12125.0,64.43,64.47,64.41,64.44,12125.0
2021-10-27 14:35:00,64.41,64.43,64.36,64.39,28380.0,64.41,64.43,64.36,64.39,28380.0
2021-10-27 14:40:00,64.39,64.47,64.36,64.42,12310.0,64.39,64.47,64.36,64.42,12310.0
2021-10-27 14:45:00,64.4,64.43,64.4,64.42,14000.0,64.4,64.43,64.4,64.42,14000.0
2021-10-27 14:50:00,64.42,64.48,64.42,64.48,14860.0,64.42,64.48,64.42,64.48,14860.0
2021-10-27 14:55:00,64.52,64.53,64.4,64.43,11600.0,64.52,64.53,64.4,64.43,11600.0
2021-10-27 15:00:00,64.41,64.44,64.4,64.41,12945.0,64.41,64.44,64.4,64.41,12945.0
2021-10-27 15:05:00,64.41,64.46,64.35,64.43,27665.0,64.41,64.46,64.35,64.43,27665.0
2021-10-27 15:10:00,64.4,64.4,64.21,64.23,31010.0,64.4,64.4,64.21,64.23,31010.0
2021-10-27 15:15:00,64.25,64.25,64.17,64.18,22625.0,64.25,64.25,64.17,64.18,22625.0
2021-10-27 15:20:00,64.16,64.26,64.16,64.26,17000.0,64.16,64.26,64.16,64.26,17000.0
2021-10-27 15:25:00,64.27,64.4,64.27,64.35,16685.0,64.27,64.4,64.27,64.35,16685.0
2021-10-27 15:30:00,64.33,64.38,64.27,64.32,26725.0,64.33,64.38,64.27,64.32,26725.0
2021-10-27 15:35:00,64.32,64.41,64.31,64.36,26330.0,64.32,64.41,64.31,64.36,26330.0
2021-10-27 15:40:00,64.37,64.41,64.31,64.33,31225.0,64.37,64.41,64.31,64.33,31225.0
2021-10-27 15:45:00,64.31,64.38,64.14,64.14,31385.0,64.31,64.38,64.14,64.14,31385.0
2021-10-27 15:50:00,64.1,64.18,64.08,64.12,56960.0,64.1,64.18,64.08,64.12,56960.0
2021-10-27 15:55:00,64.11,64.19,64.04,64.06,195140.0,64.11,64.19,64.04,64.06,195140.0
2021-10-28 09:30:00,64.23,64.59,64.14,64.52,88990.0,64.23,64.59,64.14,64.52,88990.0
2021-10-28 09:35:00,64.51,64.56,64.17,64.3,28520.0,64.51,64.56,64.17,64.3,28520.0
2021-10-28 09:40:00,64.33,64.52,64.16,64.52,13485.0,64.33,64.52,64.16,64.52,13485.0
2021-10-28 09:45:00,64.69,64.9,64.59,64.73,32840.0,64.69,64.9,64.59,64.73,32840.0
2021-10-28 09:50:00,64.73,64.91,64.66,64.81,43345.0,64.73,64.91,64.66,64.81,43345.0
2021-10-28 09:55:00,64.79,64.82,64.58,64.71,19050.0,64.79,64.82,64.58,64.71,19050.0
2021-10-28 10:00:00,64.74,64.96,64.74,64.83,22815.0,64.74,64.96,64.74,64.83,22815.0
2021-10-28 10:05:00,64.89,65.26,64.88,65.26,88780.0,64.89,65.26,64.88,65.26,88780.0
2021-10-28 10:10:00,65.21,65.38,65.15,65.15,23950.0,65.21,65.38,65.15,65.15,23950.0
2021-10-28 10:15:00,65.21,65.4,65.09,65.34,36785.0,65.21,65.4,65.09,65.34,36785.0
2021-10-28 10:20:00,65.34,65.38,65.11,65.11,15215.0,65.34,65.38,65.11,65.11,15215.0
2021-10-28 10:25:00,65.1,65.11,64.97,64.99,46930.0,65.1,65.11,64.97,64.99,46930.0
2021-10-28 10:30:00,64.99,65.15,64.95,65.05,40580.0,64.99,65.15,64.95,65.05,40580.0
2021-10-28 10:35:00,65.04,65.15,64.95,65.15,7945.0,65.04,65.15,64.95,65.15,7945.0
2021-10-28 10:40:00,65.16,65.37,65.08,65.37,17485.0,65.16,65.37,65.08,65.37,17485.0
2021-10-28 10:45:00,65.39,65.52,65.31,65.31,15010.0,65.39,65.52,65.31,65.31,15010.0
2021-10-28 10:50:00,65.22,65.32,65.22,65.3,5250.0,65.22,65.32,65.22,65.3,5250.0
2021-10-28 10:55:00,65.27,65.27,64.99,64.99,19025.0,65.27,65.27,64.99,64.99,19025.0
2021-10-28 11:00:00,65.02,65.14,64.94,65.01,29185.0,65.02,65.14,64.94,65.01,29185.0
2021-10-28 11:05:00,65.05,65.15,64.93,64.98,21115.0,65.05,65.15,64.93,64.98,21115.0
2021-10-28 11:10:00,65.05,65.15,65.05,65.1,8000.0,65.05,65.15,65.05,65.1,8000.0
2021-10-28 11:15:00,65.09,65.11,65.08,65.08,5500.0,65.09,65.11,65.08,65.08,5500.0
2021-10-28 11:20:00,65.11,65.11,65.02,65.04,12250.0,65.11,65.11,65.02,65.04,12250.0
2021-10-28 11:25:00,65.03,65.07,64.94,64.94,24740.0,65.03,65.07,64.94,64.94,24740.0
2021-10-28 11:30:00,64.93,64.93,64.84,64.84,4500.0,64.93,64.93,64.84,64.84,4500.0
2021-10-28 11:35:00,64.89,65.03,64.89,64.97,5750.0,64.89,65.03,64.89,64.97,5750.0
2021-10-28 11:40:00,64.96,65.03,64.87,64.89,7250.0,64.96,65.03,64.87,64.89,7250.0
2021-10-28 11:45:00,64.89,64.91,64.7,64.7,19550.0,64.89,64.91,64.7,64.7,19550.0
2021-10-28 11:50:00,64.64,64.7,64.58,64.7,21115.0,64.64,64.7,64.58,64.7,21115.0
2021-10-28 11:55:00,64.63,64.63,64.58,64.58,5620.0,64.63,64.63,64.58,64.58,5620.0
2021-10-28 12:00:00,64.73,64.79,64.7,64.79,5000.0,64.73,64.79,64.7,64.79,5000.0
2021-10-28 12:05:00,64.78,64.94,64.78,64.94,8625.0,64.78,64.94,64.78,64.94,8625.0
2021-10-28 12:10:00,64.92,64.92,64.83,64.87,11500.0,64.92,64.92,64.83,64.87,11500.0
2021-10-28 12:15:00,64.85,64.85,64.81,64.84,3500.0,64.85,64.85,64.81,64.84,3500.0
2021-10-28 12:20:00,64.88,64.9,64.83,64.9,8155.0,64.88,64.9,64.83,64.9,8155.0
2021-10-28 12:25:00,64.88,65.04,64.88,65.0,7645.0,64.88,65.04,64.88,65.0,7645.0
2021-10-28 12:30:00,65.03,65.03,64.88,64.89,8685.0,65.03,65.03,64.88,64.89,8685.0
2021-10-28 12:35:00,64.85,64.9,64.82,64.9,6570.0,64.85,64.9,64.82,64.9,6570.0
2021-10-28 12:40:00,64.91,65.04,64.91,65.03,5000.0,64.91,65.04,64.91,65.03,5000.0
2021-10-28 12:45:00,64.98,64.98,64.87,64.89,6000.0,64.98,64.98,64.87,64.89,6000.0
2021-10-28 12:50:00,64.89,64.92,64.88,64.92,4000.0,64.89,64.92,64.88,64.92,4000.0
2021-10-28 12:55:00,64.94,64.96,64.84,64.89,15250.0,64.94,64.96,64.84,64.89,15250.0
2021-10-28 13:00:00,64.94,65.04,64.91,65.04,5500.0,64.94,65.04,64.91,65.04,5500.0
2021-10-28 13:05:00,65.06,65.13,65.04,65.13,8000.0,65.06,65.13,65.04,65.13,8000.0
2021-10-28 13:10:00,65.13,65.19,65.07,65.1,15320.0,65.13,65.19,65.07,65.1,15320.0
2021-10-28 13:15:00,65.12,65.14,65.1,65.11,5425.0,65.12,65.14,65.1,65.11,5425.0
2021-10-28 13:20:00,65.12,65.12,65.03,65.07,12060.0,65.12,65.12,65.03,65.07,12060.0
2021-10-28 13:25:00,65.07,65.16,65.05,65.16,4000.0,65.07,65.16,65.05,65.16,4000.0
2021-10-28 13:30:00,65.16,65.2,65.14,65.14,10000.0,65.16,65.2,65.14,65.14,10000.0
2021-10-28 13:35:00,65.13,65.15,65.11,65.15,4580.0,65.13,65.15,65.11,65.15,4580.0
2021-10-28 13:40:00,65.16,65.16,65.12,65.14,10900.0,65.16,65.16,65.12,65.14,10900.0
2021-10-28 13:45:00,65.14,65.15,65.09,65.09,4095.0,65.14,65.15,65.09,65.09,4095.0
2021-10-28 13:50:00,65.07,65.12,65.06,65.1,5500.0,65.07,65.12,65.06,65.1,5500.0
2021-10-28 13:55:00,65.09,65.12,65.08,65.08,7920.0,65.09,65.12,65.08,65.08,7920.0
2021-10-28 14:00:00,65.12,65.23,65.12,65.23,5000.0,65.12,65.23,65.12,65.23,5000.0
2021-10-28 14:05:00,65.24,65.24,65.19,65.19,9675.0,65.24,65.24,65.19,65.19,9675.0
2021-10-28 14:10:00,65.18,65.24,65.18,65.24,5000.0,65.18,65.24,65.18,65.24,5000.0
2021-10-28 14:15:00,65.27,65.32,65.26,65.32,3500.0,65.27,65.32,65.26,65.32,3500.0
2021-10-28 14:20:00,65.3,65.34,65.25,65.32,6500.0,65.3,65.34,65.25,65.32,6500.0
2021-10-28 14:25:00,65.36,65.36,65.29,65.29,5855.0,65.36,65.36,65.29,65.29,5855.0
2021-10-28 14:30:00,65.31,65.39,65.29,65.33,9000.0,65.31,65.39,65.29,65.33,9000.0
2021-10-28 14:35:00,65.36,65.36,65.29,65.3,12235.0,65.36,65.36,65.29,65.3,12235.0
2021-10-28 14:40:00,65.32,65.36,65.26,65.31,8000.0,65.32,65.36,65.26,65.31,8000.0
2021-10-28 14:45:00,65.29,65.3,65.25,65.27,10245.0,65.29,65.3,65.25,65.27,10245.0
2021-10-28 14:50:00,65.26,65.36,65.25,65.36,5550.0,65.26,65.36,65.25,65.36,5550.0
2021-10-28 14:55:00,65.31,65.34,65.22,65.22,39695.0,65.31,65.34,65.22,65.22,39695.0
2021-10-28 15:00:00,65.23,65.38,65.23,65.35,4530.0,65.23,65.38,65.23,65.35,4530.0
2021-10-28 15:05:00,65.33,65.38,65.3,65.37,9220.0,65.33,65.38,65.3,65.37,9220.0
2021-10-28 15:10:00,65.35,65.37,65.29,65.29,15750.0,65.35,65.37,65.29,65.29,15750.0
2021-10-28 15:15:00,65.3,65.3,65.27,65.28,9750.0,65.3,65.3,65.27,65.28,9750.0
2021-10-28 15:20:00,65.27,65.36,65.27,65.32,8230.0,65.27,65.36,65.27,65.32,8230.0
2021-10-28 15:25:00,65.31,65.35,65.29,65.29,5940.0,65.31,65.35,65.29,65.29,5940.0
2021-10-28 15:30:00,65.33,65.48,65.33,65.43,13720.0,65.33,65.48,65.33,65.43,13720.0
2021-10-28 15:35:00,65.44,65.47,65.42,65.46,14435.0,65.44,65.47,65.42,65.46,14435.0
2021-10-28 15:40:00,65.44,65.47,65.36,65.36,22495.0,65.44,65.47,65.36,65.36,22495.0
2021-10-28 15:45:00,65.32,65.39,65.29,65.38,16375.0,65.32,65.39,65.29,65.38,16375.0
2021-10-28 15:50:00,65.4,65.46,65.35,65.45,31125.0,65.4,65.46,65.35,65.45,31125.0
2021-10-28 15:55:00,65.47,65.53,65.45,65.48,120185.0,65.47,65.53,65.45,65.48,120185.0
2021-10-29 09:30:00,65.15,65.45,65.01,65.45,72670.0,65.15,65.45,65.01,65.45,72670.0
2021-10-29 09:35:00,65.46,65.92,65.46,65.67,18540.0,65.46,65.92,65.46,65.67,18540.0
2021-10-29 09:40:00,65.68,66.1,65.68,65.79,32275.0,65.68,66.1,65.68,65.79,32275.0
2021-10-29 09:45:00,65.74,65.95,65.6,65.74,38560.0,65.74,65.95,65.6,65.74,38560.0
2021-10-29 09:50:00,65.87,65.87,65.66,65.87,9000.0,65.87,65.87,65.66,65.87,9000.0
2021-10-29 09:55:00,65.92,66.03,65.92,65.92,13475.0,65.92,66.03,65.92,65.92,13475.0
2021-10-29 10:00:00,65.95,66.01,65.9,65.9,8510.0,65.95,66.01,65.9,65.9,8510.0
2021-10-29 10:05:00,65.97,66.29,65.97,66.29,24000.0,65.97,66.29,65.97,66.29,24000.0
2021-10-29 10:10:00,66.35,66.35,66.16,66.16,9070.0,66.35,66.35,66.16,66.16,9070.0
2021-10-29 10:15:00,66.02,66.02,65.87,65.89,7825.0,66.02,66.02,65.87,65.89,7825.0
2021-10-29 10:20:00,65.84,65.91,65.84,65.88,9765.0,65.84,65.91,65.84,65.88,9765.0
2021-10-29 10:25:00,65.88,65.99,65.88,65.9,11105.0,65.88,65.99,65.88,65.9,11105.0
2021-10-29 10:30:00,65.89,66.22,65.87,66.17,18300.0,65.89,66.22,65.87,66.17,18300.0
2021-10-29 10:35:00,66.23,66.31,66.23,66.3,43995.0,66.23,66.31,66.23,66.3,43995.0
2021-10-29 10:40:00,66.3,66.32,66.12,66.23,50935.0,66.3,66.32,66.12,66.23,50935.0
2021-10-29 10:45:00,66.3,66.34,66.14,66.32,15505.0,66.3,66.34,66.14,66.32,15505.0
2021-10-29 10:50:00,66.34,66.53,66.34,66.46,22545.0,66.34,66.53,66.34,66.46,22545.0
2021-10-29 10:55:00,66.48,66.49,66.37,66.37,23530.0,66.48,66.49,66.37,66.37,23530.0
2021-10-29 11:00:00,66.38,66.39,66.34,66.36,22045.0,66.38,66.39,66.34,66.36,22045.0
2021-10-29 11:05:00,66.37,66.54,66.34,66.54,44560.0,66.37,66.54,66.34,66.54,44560.0
2021-10-29 11:10:00,66.56,66.64,66.54,66.54,13490.0,66.56,66.64,66.54,66.54,13490.0
2021-10-29 11:15:00,66.54,66.63,66.42,66.63,17550.0,66.54,66.63,66.42,66.63,17550.0
2021-10-29 11:20:00,66.59,66.69,66.49,66.65,24225.0,66.59,66.69,66.49,66.65,24225.0
2021-10-29 11:25:00,66.66,66.73,66.61,66.63,17170.0,66.66,66.73,66.61,66.63,17170.0
2021-10-29 11:30:00,66.61,66.77,66.6,66.74,19950.0,66.61,66.77,66.6,66.74,19950.0
2021-10-29 11:35:00,66.73,66.82,66.6,66.6,14770.0,66.73,66.82,66.6,66.6,14770.0
2021-10-29 11:40:00,66.62,66.72,66.62,66.72,9735.0,66.62,66.72,66.62,66.72,9735.0
2021-10-29 11:45:00,66.62,66.84,66.62,66.84,16280.0,66.62,66.84,66.62,66.84,16280.0
2021-10-29 11:50:00,66.82,66.83,66.7,66.76,12010.0,66.82,66.83,66.7,66.76,12010.0
2021-10-29 11:55:00,66.82,66.93,66.82,66.9,10005.0,66.82,66.93,66.82,66.9,10005.0
2021-10-29 12:00:00,66.89,67.02,66.88,67.01,24375.0,66.89,67.02,66.88,67.01,24375.0
2021-10-29 12:05:00,67.07,67.08,66.99,67.07,15175.0,67.07,67.08,66.99,67.07,15175.0
2021-10-29 12:10:00,67.08,67.23,67.08,67.17,15960.0,67.08,67.23,67.08,67.17,15960.0
2021-10-29 12:15:00,67.2,67.2,67.08,67.13,17005.0,67.2,67.2,67.08,67.13,17005.0
2021-10-29 12:20:00,67.13,67.23,67.11,67.17,29390.0,67.13,67.23,67.11,67.17,29390.0
2021-10-29 12:25:00,67.18,67.24,67.16,67.19,9465.0,67.18,67.24,67.16,67.19,9465.0
2021-10-29 12:30:00,67.25,67.25,67.2,67.21,10010.0,67.25,67.25,67.2,67.21,10010.0
2021-10-29 12:35:00,67.18,67.24,67.15,67.24,7890.0,67.18,67.24,67.15,67.24,7890.0
2021-10-29 12:40:00,67.19,67.2,67.08,67.1,13525.0,67.19,67.2,67.08,67.1,13525.0
2021-10-29 12:45:00,67.11,67.11,67.03,67.03,7875.0,67.11,67.11,67.03,67.03,7875.0
2021-10-29 12:50:00,66.92,66.96,66.88,66.96,14000.0,66.92,66.96,66.88,66.96,14000.0
2021-10-29 12:55:00,66.96,66.97,66.88,66.96,10495.0,66.96,66.97,66.88,66.96,10495.0
2021-10-29 13:00:00,66.98,67.13,66.98,67.1,15580.0,66.98,67.13,66.98,67.1,15580.0
2021-10-29 13:05:00,67.08,67.15,67.06,67.09,11625.0,67.08,67.15,67.06,67.09,11625.0
2021-10-29 13:10:00,67.09,67.11,66.97,67.03,33875.0,67.09,67.11,66.97,67.03,33875.0
2021-10-29 13:15:00,67.01,67.05,67.0,67.04,5500.0,67.01,67.05,67.0,67.04,5500.0
2021-10-29 13:20:00,67.03,67.04,66.95,67.0,27025.0,67.03,67.04,66.95,67.0,27025.0
2021-10-29 13:25:00,67.02,67.06,66.99,67.06,8985.0,67.02,67.06,66.99,67.06,8985.0
2021-10-29 13:30:00,67.03,67.04,66.96,66.96,13475.0,67.03,67.04,66.96,66.96,13475.0
2021-10-29 13:35:00,66.98,66.98,66.94,66.94,6475.0,66.98,66.98,66.94,66.94,6475.0
2021-10-29 13:40:00,66.92,66.99,66.92,66.93,18405.0,66.92,66.99,66.92,66.93,18405.0
2021-10-29 13:45:00,66.97,66.97,66.84,66.84,11205.0,66.97,66.97,66.84,66.84,11205.0
2021-10-29 13:50:00,66.82,66.87,66.82,66.84,7705.0,66.82,66.87,66.82,66.84,7705.0
2021-10-29 13:55:00,66.87,66.94,66.84,66.89,12905.0,66.87,66.94,66.84,66.89,12905.0
2021-10-29 14:00:00,66.93,66.94,66.89,66.93,14425.0,66.93,66.94,66.89,66.93,14425.0
2021-10-29 14:05:00,66.93,66.98,66.92,66.96,11600.0,66.93,66.98,66.92,66.96,11600.0
2021-10-29 14:10:00,66.96,67.01,66.95,66.95,7815.0,66.96,67.01,66.95,66.95,7815.0
2021-10-29 14:15:00,66.98,66.98,66.92,66.94,9850.0,66.98,66.98,66.92,66.94,9850.0
2021-10-29 14:20:00,66.95,66.95,66.91,66.93,11500.0,66.95,66.95,66.91,66.93,11500.0
2021-10-29 14:25:00,66.86,66.86,66.78,66.79,9810.0,66.86,66.86,66.78,66.79,9810.0
2021-10-29 14:30:00,66.78,66.94,66.77,66.94,17810.0,66.78,66.94,66.77,66.94,17810.0
2021-10-29 14:35:00,66.94,67.08,66.91,67.08,18930.0,66.94,67.08,66.91,67.08,18930.0
2021-10-29 14:40:00,67.1,67.24,67.08,67.16,16500.0,67.1,67.24,67.08,67.16,16500.0
2021-10-29 14:45:00,67.15,67.19,67.07,67.07,11745.0,67.15,67.19,67.07,67.07,11745.0
2021-10-29 14:50:00,67.07,67.15,67.06,67.12,12975.0,67.07,67.15,67.06,67.12,12975.0
2021-10-29 14:55:00,67.13,67.17,67.08,67.1,10770.0,67.13,67.17,67.08,67.1,10770.0
2021-10-29 15:00:00,67.07,67.12,66.96,67.11,20600.0,67.07,67.12,66.96,67.11,20600.0
2021-10-29 15:05:00,67.11,67.19,67.11,67.17,22145.0,67.11,67.19,67.11,67.17,22145.0
2021-10-29 15:10:00,67.13,67.15,67.02,67.07,8010.0,67.13,67.15,67.02,67.07,8010.0
2021-10-29 15:15:00,67.05,67.11,67.05,67.11,7000.0,67.05,67.11,67.05,67.11,7000.0
2021-10-29 15:20:00,67.12,67.15,67.08,67.1,20890.0,67.12,67.15,67.08,67.1,20890.0
2021-10-29 15:25:00,67.11,67.17,67.11,67.17,14155.0,67.11,67.17,67.11,67.17,14155.0
2021-10-29 15:30:00,67.13,67.29,67.1,67.27,47340.0,67.13,67.29,67.1,67.27,47340.0
2021-10-29 15:35:00,67.27,67.51,67.26,67.51,62750.0,67.27,67.51,67.26,67.51,62750.0
2021-10-29 15:40:00,67.5,67.51,67.37,67.37,69140.0,67.5,67.51,67.37,67.37,69140.0
2021-10-29 15:45:00,67.35,67.45,67.33,67.4,38090.0,67.35,67.45,67.33,67.4,38090.0
2021-10-29 15:50:00,67.4,67.59,67.11,67.16,186815.0,67.4,67.59,67.11,67.16,186815.0
2021-10-29 15:55:00,67.17,67.31,67.16,67.28,203755.0,67.17,67.31,67.16,67.28,203755.0
2021-11-01 09:30:00,67.27,67.6,66.84,66.84,127080.0,67.27,67.6,66.84,66.84,127080.0
2021-11-01 09:35:00,66.84,66.85,66.06,66.26,63135.0,66.84,66.85,66.06,66.26,63135.0
2021-11-01 09:40:00,66.25,66.25,65.88,65.92,31980.0,66.25,66.25,65.88,65.92,31980.0
2021-11-01 09:45:00,65.93,66.16,65.9,66.0,43200.0,65.93,66.16,65.9,66.0,43200.0
2021-11-01 09:50:00,65.93,66.35,65.86,66.35,33480.0,65.93,66.35,65.86,66.35,33480.0
2021-11-01 09:55:00,66.38,66.38,65.99,66.05,44430.0,66.38,66.38,65.99,66.05,44430.0
2021-11-01 10:00:00,66.0,66.0,65.66,65.68,48825.0,66.0,66.0,65.66,65.68,48825.0
2021-11-01 10:05:00,65.64,65.84,65.64,65.83,34125.0,65.64,65.84,65.64,65.83,34125.0
2021-11-01 10:10:00,65.81,65.94,65.74,65.83,23625.0,65.81,65.94,65.74,65.83,23625.0
2021-11-01 10:15:00,65.82,65.91,65.7,65.9,25225.0,65.82,65.91,65.7,65.9,25225.0
2021-11-01 10:20:00,65.88,65.95,65.65,65.65,47080.0,65.88,65.95,65.65,65.65,47080.0
2021-11-01 10:25:00,65.65,65.76,65.65,65.7,27025.0,65.65,65.76,65.65,65.7,27025.0
2021-11-01 10:30:00,65.66,65.66,65.45,65.48,47065.0,65.66,65.66,65.45,65.48,47065.0
2021-11-01 10:35:00,65.48,65.48,65.29,65.41,90185.0,65.48,65.48,65.29,65.41,90185.0
2021-11-01 10:40:00,65.43,65.62,65.4,65.5,34475.0,65.43,65.62,65.4,65.5,34475.0
2021-11-01 10:45:00,65.49,65.49,65.37,65.39,18470.0,65.49,65.49,65.37,65.39,18470.0
2021-11-01 10:50:00,65.44,65.44,65.33,65.35,23445.0,65.44,65.44,65.33,65.35,23445.0
2021-11-01 10:55:00,65.39,65.42,65.35,65.41,19925.0,65.39,65.42,65.35,65.41,19925.0
2021-11-01 11:00:00,65.43,65.53,65.43,65.5,23315.0,65.43,65.53,65.43,65.5,23315.0
2021-11-01 11:05:00,65.53,65.59,65.47,65.47,26465.0,65.53,65.59,65.47,65.47,26465.0
2021-11-01 11:10:00,65.45,65.48,65.36,65.36,20480.0,65.45,65.48,65.36,65.36,20480.0
2021-11-01 11:15:00,65.36,65.36,65.1,65.1,63580.0,65.36,65.36,65.1,65.1,63580.0
2021-11-01 11:20:00,65.1,65.2,65.06,65.17,58655.0,65.1,65.2,65.06,65.17,58655.0
2021-11-01 11:25:00,65.15,65.44,65.13,65.33,88625.0,65.15,65.44,65.13,65.33,88625.0
2021-11-01 11:30:00,65.27,65.41,65.25,65.25,23545.0,65.27,65.41,65.25,65.25,23545.0
2021-11-01 11:35:00,65.24,65.24,65.05,65.07,24345.0,65.24,65.24,65.05,65.07,24345.0
2021-11-01 11:40:00,65.08,65.08,64.85,64.85,37210.0,65.08,65.08,64.85,64.85,37210.0
2021-11-01 11:45:00,64.86,64.91,64.84,64.87,23545.0,64.86,64.91,64.84,64.87,23545.0
2021-11-01 11:50:00,64.84,64.86,64.7,64.82,24545.0,64.84,64.86,64.7,64.82,24545.0
2021-11-01 11:55:00,64.8,64.8,64.76,64.76,7250.0,64.8,64.8,64.76,64.76,7250.0
2021-11-01 12:00:00,64.78,64.78,64.68,64.69,19970.0,64.78,64.78,64.68,64.69,19970.0
2021-11-01 12:05:00,64.69,65.03,64.67,65.03,19345.0,64.69,65.03,64.67,65.03,19345.0
2021-11-01 12:10:00,65.04,65.04,65.0,65.01,7500.0,65.04,65.04,65.0,65.01,7500.0
2021-11-01 12:15:00,65.01,65.18,65.01,65.17,12250.0,65.01,65.18,65.01,65.17,12250.0
2021-11-01 12:20:00,65.17,65.17,64.94,64.94,42500.0,65.17,65.17,64.94,64.94,42500.0
2021-11-01 12:25:00,64.97,64.99,64.91,64.91,12500.0,64.97,64.99,64.91,64.91,12500.0
2021-11-01 12:30:00,64.88,64.9,64.8,64.9,27350.0,64.88,64.9,64.8,64.9,27350.0
2021-11-01 12:35:00,64.88,64.91,64.73,64.73,22005.0,64.88,64.91,64.73,64.73,22005.0
2021-11-01 12:40:00,64.72,64.75,64.7,64.73,40130.0,64.72,64.75,64.7,64.73,40130.0
2021-11-01 12:45:00,64.71,64.76,64.63,64.63,23150.0,64.71,64.76,64.63,64.63,23150.0
2021-11-01 12:50:00,64.63,64.66,64.51,64.53,26250.0,64.63,64.66,64.51,64.53,26250.0
2021-11-01 12:55:00,64.53,64.54,64.49,64.49,13385.0,64.53,64.54,64.49,64.49,13385.0
2021-11-01 13:00:00,64.47,64.49,64.4,64.4,19500.0,64.47,64.49,64.4,64.4,19500.0
2021-11-01 13:05:00,64.45,64.46,64.4,64.46,50920.0,64.45,64.46,64.4,64.46,50920.0
2021-11-01 13:10:00,64.44,64.44,64.34,64.37,24890.0,64.44,64.44,64.34,64.37,24890.0
2021-11-01 13:15:00,64.4,64.4,64.18,64.18,31670.0,64.4,64.4,64.18,64.18,31670.0
2021-11-01 13:20:00,64.18,64.21,63.81,63.86,85035.0,64.18,64.21,63.81,63.86,85035.0
2021-11-01 13:25:00,63.88,64.22,63.81,64.13,62860.0,63.88,64.22,63.81,64.13,62860.0
2021-11-01 13:30:00,64.08,64.08,63.92,63.97,44635.0,64.08,64.08,63.92,63.97,44635.0
2021-11-01 13:35:00,63.98,64.01,63.94,63.97,22770.0,63.98,64.01,63.94,63.97,22770.0
2021-11-01 13:40:00,63.94,63.97,63.9,63.96,32945.0,63.94,63.97,63.9,63.96,32945.0
2021-11-01 13:45:00,64.01,64.04,63.97,64.0,23230.0,64.01,64.04,63.97,64.0,23230.0
2021-11-01 13:50:00,63.99,63.99,63.96,63.98,23665.0,63.99,63.99,63.96,63.98,23665.0
2021-11-01 13:55:00,64.0,64.15,63.99,64.15,51075.0,64.0,64.15,63.99,64.15,51075.0
2021-11-01 14:00:00,64.17,64.24,64.13,64.16,34315.0,64.17,64.24,64.13,64.16,34315.0
2021-11-01 14:05:00,64.14,64.16,64.07,64.15,36820.0,64.14,64.16,64.07,64.15,36820.0
2021-11-01 14:10:00,64.19,64.47,64.18,64.47,40830.0,64.19,64.47,64.18,64.47,40830.0
2021-11-01 14:15:00,64.45,64.63,64.42,64.54,95750.0,64.45,64.63,64.42,64.54,95750.0
2021-11-01 14:20:00,64.51,64.57,64.41,64.45,52300.0,64.51,64.57,64.41,64.45,52300.0
2021-11-01 14:25:00,64.47,64.48,64.43,64.46,19520.0,64.47,64.48,64.43,64.46,19520.0
2021-11-01 14:30:00,64.46,64.5,64.37,64.49,33845.0,64.46,64.5,64.37,64.49,33845.0
2021-11-01 14:35:00,64.51,64.51,64.38,64.45,36540.0,64.51,64.51,64.38,64.45,36540.0
2021-11-01 14:40:00,64.41,64.44,64.32,64.32,35340.0,64.41,64.44,64.32,64.32,35340.0
2021-11-01 14:45:00,64.33,64.39,64.27,64.39,36500.0,64.33,64.39,64.27,64.39,36500.0
2021-11-01 14:50:00,64.41,64.45,64.33,64.33,19000.0,64.41,64.45,64.33,64.33,19000.0
2021-11-01 14:55:00,64.34,64.4,64.3,64.4,48365.0,64.34,64.4,64.3,64.4,48365.0
2021-11-01 15:00:00,64.34,64.51,64.34,64.51,12615.0,64.34,64.51,64.34,64.51,12615.0
2021-11-01 15:05:00,64.49,64.61,64.49,64.59,28465.0,64.49,64.61,64.49,64.59,28465.0
2021-11-01 15:10:00,64.63,64.69,64.57,64.65,15725.0,64.63,64.69,64.57,64.65,15725.0
2021-11-01 15:15:00,64.65,64.66,64.56,64.62,86265.0,64.65,64.66,64.56,64.62,86265.0
2021-11-01 15:20:00,64.62,64.77,64.59,64.77,42275.0,64.62,64.77,64.59,64.77,42275.0
2021-11-01 15:25:00,64.75,64.76,64.66,64.75,23425.0,64.75,64.76,64.66,64.75,23425.0
2021-11-01 15:30:00,64.73,64.76,64.62,64.74,46885.0,64.73,64.76,64.62,64.74,46885.0
2021-11-01 15:35:00,64.75,64.86,64.74,64.78,51205.0,64.75,64.86,64.74,64.78,51205.0
2021-11-01 15:40:00,64.77,64.82,64.73,64.81,27335.0,64.77,64.82,64.73,64.81,27335.0
2021-11-01 15:45:00,64.83,64.89,64.8,64.84,52320.0,64.83,64.89,64.8,64.84,52320.0
2021-11-01 15:50:00,64.86,64.86,64.78,64.78,86450.0,64.86,64.86,64.78,64.78,86450.0
2021-11-01 15:55:00,64.8,64.88,64.78,64.85,159390.0,64.8,64.88,64.78,64.85,159390.0
2021-11-02 09:30:00,65.0,65.82,64.94,65.45,120420.0,65.0,65.82,64.94,65.45,120420.0
2021-11-02 09:35:00,65.62,66.4,65.51,66.4,42380.0,65.62,66.4,65.51,66.4,42380.0
2021-11-02 09:40:00,66.36,66.36,65.86,65.97,31190.0,66.36,66.36,65.86,65.97,31190.0
2021-11-02 09:45:00,65.91,65.92,65.56,65.88,18005.0,65.91,65.92,65.56,65.88,18005.0
2021-11-02 09:50:00,65.84,66.02,65.72,65.91,26565.0,65.84,66.02,65.72,65.91,26565.0
2021-11-02 09:55:00,65.91,66.13,65.91,66.07,20770.0,65.91,66.13,65.91,66.07,20770.0
2021-11-02 10:00:00,66.16,66.26,66.04,66.08,19735.0,66.16,66.26,66.04,66.08,19735.0
2021-11-02 10:05:00,66.11,66.18,65.78,65.81,18545.0,66.11,66.18,65.78,65.81,18545.0
2021-11-02 10:10:00,65.81,65.91,65.36,65.45,20600.0,65.81,65.91,65.36,65.45,20600.0
2021-11-02 10:15:00,65.53,65.79,65.52,65.67,29200.0,65.53,65.79,65.52,65.67,29200.0
2021-11-02 10:20:00,65.65,65.74,65.52,65.74,19240.0,65.65,65.74,65.52,65.74,19240.0
2021-11-02 10:25:00,65.75,65.86,65.75,65.86,21710.0,65.75,65.86,65.75,65.86,21710.0
2021-11-02 10:30:00,65.86,66.19,65.85,66.15,77390.0,65.86,66.19,65.85,66.15,77390.0
2021-11-02 10:35:00,66.15,66.35,66.13,66.28,31025.0,66.15,66.35,66.13,66.28,31025.0
2021-11-02 10:40:00,66.27,66.29,66.02,66.06,23780.0,66.27,66.29,66.02,66.06,23780.0
2021-11-02 10:45:00,66.04,66.09,65.84,65.89,15930.0,66.04,66.09,65.84,65.89,15930.0
2021-11-02 10:50:00,65.81,65.89,65.71,65.82,30610.0,65.81,65.89,65.71,65.82,30610.0
2021-11-02 10:55:00,65.83,65.86,65.77,65.78,10840.0,65.83,65.86,65.77,65.78,10840.0
2021-11-02 11:00:00,65.75,65.8,65.57,65.66,18270.0,65.75,65.8,65.57,65.66,18270.0
2021-11-02 11:05:00,65.64,65.67,65.49,65.49,16620.0,65.64,65.67,65.49,65.49,16620.0
2021-11-02 11:10:00,65.46,65.54,65.38,65.4,24020.0,65.46,65.54,65.38,65.4,24020.0
2021-11-02 11:15:00,65.4,65.46,65.35,65.42,11750.0,65.4,65.46,65.35,65.42,11750.0
2021-11-02 11:20:00,65.55,65.55,65.4,65.47,11730.0,65.55,65.55,65.4,65.47,11730.0
2021-11-02 11:25:00,65.49,65.49,65.35,65.4,11000.0,65.49,65.49,65.35,65.4,11000.0
2021-11-02 11:30:00,65.4,65.49,65.37,65.46,10500.0,65.4,65.49,65.37,65.46,10500.0
2021-11-02 11:35:00,65.42,65.62,65.42,65.61,13405.0,65.42,65.62,65.42,65.61,13405.0
2021-11-02 11:40:00,65.57,65.6,65.48,65.6,15355.0,65.57,65.6,65.48,65.6,15355.0
2021-11-02 11:45:00,65.62,65.63,65.54,65.54,15135.0,65.62,65.63,65.54,65.54,15135.0
2021-11-02 11:50:00,65.51,65.59,65.45,65.54,18400.0,65.51,65.59,65.45,65.54,18400.0
2021-11-02 11:55:00,65.54,65.59,65.45,65.59,31145.0,65.54,65.59,65.45,65.59,31145.0
2021-11-02 12:00:00,65.64,65.69,65.63,65.66,18490.0,65.64,65.69,65.63,65.66,18490.0
2021-11-02 12:05:00,65.69,65.75,65.63,65.64,17140.0,65.69,65.75,65.63,65.64,17140.0
2021-11-02 12:10:00,65.66,65.69,65.57,65.69,51765.0,65.66,65.69,65.57,65.69,51765.0
2021-11-02 12:15:00,65.68,65.68,65.56,65.64,11985.0,65.68,65.68,65.56,65.64,11985.0
2021-11-02 12:20:00,65.61,65.91,65.61,65.91,12985.0,65.61,65.91,65.61,65.91,12985.0
2021-11-02 12:25:00,65.91,65.99,65.89,65.89,20890.0,65.91,65.99,65.89,65.89,20890.0
2021-11-02 12:30:00,65.86,65.86,65.64,65.78,18015.0,65.86,65.86,65.64,65.78,18015.0
2021-11-02 12:35:00,65.76,65.77,65.68,65.68,10095.0,65.76,65.77,65.68,65.68,10095.0
2021-11-02 12:40:00,65.63,65.7,65.6,65.6,35720.0,65.63,65.7,65.6,65.6,35720.0
2021-11-02 12:45:00,65.59,65.67,65.51,65.54,22780.0,65.59,65.67,65.51,65.54,22780.0
2021-11-02 12:50:00,65.55,65.62,65.54,65.54,8175.0,65.55,65.62,65.54,65.54,8175.0
2021-11-02 12:55:00,65.5,65.52,65.32,65.36,38100.0,65.5,65.52,65.32,65.36,38100.0
2021-11-02 13:00:00,65.38,65.38,64.99,65.06,53370.0,65.38,65.38,64.99,65.06,53370.0
2021-11-02 13:05:00,65.1,65.16,65.0,65.16,22890.0,65.1,65.16,65.0,65.16,22890.0
2021-11-02 13:10:00,65.26,65.3,65.12,65.29,27750.0,65.26,65.3,65.12,65.29,27750.0
2021-11-02 13:15:00,65.36,65.38,65.23,65.23,10495.0,65.36,65.38,65.23,65.23,10495.0
2021-11-02 13:20:00,65.26,65.3,65.19,65.29,9000.0,65.26,65.3,65.19,65.29,9000.0
2021-11-02 13:25:00,65.25,65.26,65.16,65.21,20140.0,65.25,65.26,65.16,65.21,20140.0
2021-11-02 13:30:00,65.15,65.24,65.15,65.2,4535.0,65.15,65.24,65.15,65.2,4535.0
2021-11-02 13:35:00,65.18,65.33,65.1,65.28,27925.0,65.18,65.33,65.1,65.28,27925.0
2021-11-02 13:40:00,65.27,65.32,65.25,65.32,8770.0,65.27,65.32,65.25,65.32,8770.0
2021-11-02 13:45:00,65.35,65.46,65.28,65.39,23725.0,65.35,65.46,65.28,65.39,23725.0
2021-11-02 13:50:00,65.38,65.51,65.38,65.45,21425.0,65.38,65.51,65.38,65.45,21425.0
2021-11-02 13:55:00,65.48,65.49,65.46,65.47,15640.0,65.48,65.49,65.46,65.47,15640.0
2021-11-02 14:00:00,65.5,65.5,65.34,65.4,18545.0,65.5,65.5,65.34,65.4,18545.0
2021-11-02 14:05:00,65.37,65.45,65.31,65.31,9075.0,65.37,65.45,65.31,65.31,9075.0
2021-11-02 14:10:00,65.31,65.39,65.27,65.32,7225.0,65.31,65.39,65.27,65.32,7225.0
2021-11-02 14:15:00,65.27,65.32,65.21,65.29,10000.0,65.27,65.32,65.21,65.29,10000.0
2021-11-02 14:20:00,65.26,65.27,65.2,65.23,20595.0,65.26,65.27,65.2,65.23,20595.0
2021-11-02 14:25:00,65.21,65.26,65.21,65.25,10740.0,65.21,65.26,65.21,65.25,10740.0
2021-11-02 14:30:00,65.22,65.24,65.18,65.18,10645.0,65.22,65.24,65.18,65.18,10645.0
2021-11-02 14:35:00,65.18,65.3,65.15,65.28,17725.0,65.18,65.3,65.15,65.28,17725.0
2021-11-02 14:40:00,65.28,65.31,65.2,65.2,15225.0,65.28,65.31,65.2,65.2,15225.0
2021-11-02 14:45:00,65.23,65.32,65.23,65.32,10000.0,65.23,65.32,65.23,65.32,10000.0
2021-11-02 14:50:00,65.35,65.39,65.28,65.33,16000.0,65.35,65.39,65.28,65.33,16000.0
2021-11-02 14:55:00,65.32,65.39,65.3,65.39,28910.0,65.32,65.39,65.3,65.39,28910.0
2021-11-02 15:00:00,65.4,65.41,65.36,65.36,6000.0,65.4,65.41,65.36,65.36,6000.0
2021-11-02 15:05:00,65.37,65.41,65.33,65.35,14000.0,65.37,65.41,65.33,65.35,14000.0
2021-11-02 15:10:00,65.35,65.37,65.3,65.3,12025.0,65.35,65.37,65.3,65.3,12025.0
2021-11-02 15:15:00,65.28,65.31,65.19,65.21,19650.0,65.28,65.31,65.19,65.21,19650.0
2021-11-02 15:20:00,65.19,65.22,65.17,65.18,7500.0,65.19,65.22,65.17,65.18,7500.0
2021-11-02 15:25:00,65.19,65.34,65.18,65.34,17065.0,65.19,65.34,65.18,65.34,17065.0
2021-11-02 15:30:00,65.33,65.35,65.28,65.35,17880.0,65.33,65.35,65.28,65.35,17880.0
2021-11-02 15:35:00,65.35,65.5,65.32,65.5,23300.0,65.35,65.5,65.32,65.5,23300.0
2021-11-02 15:40:00,65.48,65.55,65.43,65.55,30415.0,65.48,65.55,65.43,65.55,30415.0
2021-11-02 15:45:00,65.56,65.66,65.55,65.66,47265.0,65.56,65.66,65.55,65.66,47265.0
2021-11-02 15:50:00,65.68,65.74,65.57,65.57,74885.0,65.68,65.74,65.57,65.57,74885.0
2021-11-02 15:55:00,65.58,65.7,65.52,65.69,118875.0,65.58,65.7,65.52,65.69,118875.0
2021-11-03 09:30:00,66.01,66.02,65.42,65.42,77045.0,66.01,66.02,65.42,65.42,77045.0
2021-11-03 09:35:00,65.41,65.41,64.9,64.91,15875.0,65.41,65.41,64.9,64.91,15875.0
2021-11-03 09:40:00,64.84,65.13,64.78,64.97,23085.0,64.84,65.13,64.78,64.97,23085.0
2021-11-03 09:45:00,64.99,65.06,64.73,64.73,16430.0,64.99,65.06,64.73,64.73,16430.0
2021-11-03 09:50:00,64.7,64.94,64.7,64.9,19010.0,64.7,64.94,64.7,64.9,19010.0
2021-11-03 09:55:00,64.98,64.98,64.62,64.66,16855.0,64.98,64.98,64.62,64.66,16855.0
2021-11-03 10:00:00,64.63,64.7,64.44,64.44,27725.0,64.63,64.7,64.44,64.44,27725.0
2021-11-03 10:05:00,64.5,64.82,64.5,64.69,34130.0,64.5,64.82,64.5,64.69,34130.0
2021-11-03 10:10:00,64.61,64.95,64.61,64.88,42205.0,64.61,64.95,64.61,64.88,42205.0
2021-11-03 10:15:00,64.85,64.98,64.82,64.86,16425.0,64.85,64.98,64.82,64.86,16425.0
2021-11-03 10:20:00,64.9,65.01,64.84,64.9,29650.0,64.9,65.01,64.84,64.9,29650.0
2021-11-03 10:25:00,64.91,65.2,64.88,65.19,14280.0,64.91,65.2,64.88,65.19,14280.0
2021-11-03 10:30:00,65.17,65.36,65.09,65.16,42390.0,65.17,65.36,65.09,65.16,42390.0
2021-11-03 10:35:00,65.2,65.34,65.15,65.15,16715.0,65.2,65.34,65.15,65.15,16715.0
2021-11-03 10:40:00,65.18,65.36,65.12,65.31,49485.0,65.18,65.36,65.12,65.31,49485.0
2021-11-03 10:45:00,65.42,65.46,65.33,65.33,23850.0,65.42,65.46,65.33,65.33,23850.0
2021-11-03 10:50:00,65.37,65.45,65.32,65.44,51180.0,65.37,65.45,65.32,65.44,51180.0
2021-11-03 10:55:00,65.45,65.53,65.33,65.35,30850.0,65.45,65.53,65.33,65.35,30850.0
2021-11-03 11:00:00,65.41,65.43,65.3,65.4,25015.0,65.41,65.43,65.3,65.4,25015.0
2021-11-03 11:05:00,65.34,65.48,65.31,65.47,27075.0,65.34,65.48,65.31,65.47,27075.0
2021-11-03 11:10:00,65.5,65.51,65.3,65.3,6600.0,65.5,65.51,65.3,65.3,6600.0
2021-11-03 11:15:00,65.3,65.32,65.21,65.22,7400.0,65.3,65.32,65.21,65.22,7400.0
2021-11-03 11:20:00,65.25,65.38,65.24,65.36,7670.0,65.25,65.38,65.24,65.36,7670.0
2021-11-03 11:25:00,65.36,65.4,65.3,65.3,22125.0,65.36,65.4,65.3,65.3,22125.0
2021-11-03 11:30:00,65.25,65.25,65.16,65.19,3000.0,65.25,65.25,65.16,65.19,3000.0
2021-11-03 11:35:00,65.23,65.34,65.23,65.34,14480.0,65.23,65.34,65.23,65.34,14480.0
2021-11-03 11:40:00,65.33,65.41,65.32,65.33,13215.0,65.33,65.41,65.32,65.33,13215.0
2021-11-03 11:45:00,65.3,65.51,65.28,65.51,19170.0,65.3,65.51,65.28,65.51,19170.0
2021-11-03 11:50:00,65.48,65.51,65.35,65.43,9000.0,65.48,65.51,65.35,65.43,9000.0
2021-11-03 11:55:00,65.39,65.6,65.37,65.51,33900.0,65.39,65.6,65.37,65.51,33900.0
2021-11-03 12:00:00,65.49,65.49,65.42,65.43,3020.0,65.49,65.49,65.42,65.43,3020.0
2021-11-03 12:05:00,65.44,65.51,65.43,65.48,11890.0,65.44,65.51,65.43,65.48,11890.0
2021-11-03 12:10:00,65.43,65.47,65.42,65.45,11500.0,65.43,65.47,65.42,65.45,11500.0
2021-11-03 12:15:00,65.46,65.55,65.44,65.55,7635.0,65.46,65.55,65.44,65.55,7635.0
2021-11-03 12:20:00,65.55,65.55,65.44,65.44,5000.0,65.55,65.55,65.44,65.44,5000.0
2021-11-03 12:25:00,65.52,65.54,65.43,65.44,13705.0,65.52,65.54,65.43,65.44,13705.0
2021-11-03 12:30:00,65.46,65.5,65.4,65.41,10535.0,65.46,65.5,65.4,65.41,10535.0
2021-11-03 12:35:00,65.42,65.49,65.37,65.49,8530.0,65.42,65.49,65.37,65.49,8530.0
2021-11-03 12:40:00,65.56,65.56,65.5,65.55,3000.0,65.56,65.56,65.5,65.55,3000.0
2021-11-03 12:45:00,65.55,65.62,65.51,65.52,11000.0,65.55,65.62,65.51,65.52,11000.0
2021-11-03 12:50:00,65.52,65.64,65.52,65.64,12540.0,65.52,65.64,65.52,65.64,12540.0
2021-11-03 12:55:00,65.64,65.75,65.64,65.67,16990.0,65.64,65.75,65.64,65.67,16990.0
2021-11-03 13:00:00,65.63,65.69,65.63,65.69,7775.0,65.63,65.69,65.63,65.69,7775.0
2021-11-03 13:05:00,65.7,65.74,65.61,65.61,15445.0,65.7,65.74,65.61,65.61,15445.0
2021-11-03 13:10:00,65.65,65.72,65.56,65.71,13960.0,65.65,65.72,65.56,65.71,13960.0
2021-11-03 13:15:00,65.73,65.76,65.71,65.75,12755.0,65.73,65.76,65.71,65.75,12755.0
2021-11-03 13:20:00,65.75,65.75,65.62,65.62,7650.0,65.75,65.75,65.62,65.62,7650.0
2021-11-03 13:25:00,65.65,65.67,65.64,65.64,6500.0,65.65,65.67,65.64,65.64,6500.0
2021-11-03 13:30:00,65.61,65.64,65.57,65.64,10575.0,65.61,65.64,65.57,65.64,10575.0
2021-11-03 13:35:00,65.68,65.7,65.45,65.46,16410.0,65.68,65.7,65.45,65.46,16410.0
2021-11-03 13:40:00,65.46,65.54,65.4,65.49,28565.0,65.46,65.54,65.4,65.49,28565.0
2021-11-03 13:45:00,65.44,65.48,65.41,65.48,4260.0,65.44,65.48,65.41,65.48,4260.0
2021-11-03 13:50:00,65.46,65.56,65.41,65.53,23195.0,65.46,65.56,65.41,65.53,23195.0
2021-11-03 13:55:00,65.51,65.64,65.49,65.64,6745.0,65.51,65.64,65.49,65.64,6745.0
2021-11-03 14:00:00,65.6,65.94,65.6,65.93,18795.0,65.6,65.94,65.6,65.93,18795.0
2021-11-03 14:05:00,65.91,65.91,65.66,65.7,16025.0,65.91,65.91,65.66,65.7,16025.0
2021-11-03 14:10:00,65.7,65.76,65.62,65.71,17110.0,65.7,65.76,65.62,65.71,17110.0
2021-11-03 14:15:00,65.7,65.77,65.6,65.75,9000.0,65.7,65.77,65.6,65.75,9000.0
2021-11-03 14:20:00,65.7,65.74,65.67,65.67,10000.0,65.7,65.74,65.67,65.67,10000.0
2021-11-03 14:25:00,65.72,65.78,65.69,65.76,4825.0,65.72,65.78,65.69,65.76,4825.0
2021-11-03 14:30:00,65.72,65.84,65.69,65.84,15000.0,65.72,65.84,65.69,65.84,15000.0
2021-11-03 14:35:00,65.88,65.93,65.86,65.88,10030.0,65.88,65.93,65.86,65.88,10030.0
2021-11-03 14:40:00,65.91,66.1,65.88,66.03,11820.0,65.91,66.1,65.88,66.03,11820.0
2021-11-03 14:45:00,66.06,66.27,66.06,66.27,20370.0,66.06,66.27,66.06,66.27,20370.0
2021-11-03 14:50:00,66.25,66.38,66.2,66.33,30065.0,66.25,66.38,66.2,66.33,30065.0
2021-11-03 14:55:00,66.35,66.39,66.3,66.36,18000.0,66.35,66.39,66.3,66.36,18000.0
2021-11-03 15:00:00,66.36,66.44,66.32,66.4,27980.0,66.36,66.44,66.32,66.4,27980.0
2021-11-03 15:05:00,66.37,66.44,66.35,66.39,18895.0,66.37,66.44,66.35,66.39,18895.0
2021-11-03 15:10:00,66.4,66.4,66.33,66.4,9500.0,66.4,66.4,66.33,66.4,9500.0
2021-11-03 15:15:00,66.42,66.47,66.39,66.42,28225.0,66.42,66.47,66.39,66.42,28225.0
2021-11-03 15:20:00,66.4,66.45,66.37,66.43,29220.0,66.4,66.45,66.37,66.43,29220.0
2021-11-03 15:25:00,66.43,66.43,66.28,66.31,18500.0,66.43,66.43,66.28,66.31,18500.0
2021-11-03 15:30:00,66.26,66.32,66.12,66.12,26800.0,66.26,66.32,66.12,66.12,26800.0
2021-11-03 15:35:00,66.14,66.14,65.98,66.07,28370.0,66.14,66.14,65.98,66.07,28370.0
2021-11-03 15:40:00,66.1,66.17,66.06,66.16,24840.0,66.1,66.17,66.06,66.16,24840.0
2021-11-03 15:45:00,66.16,66.19,66.15,66.19,31775.0,66.16,66.19,66.15,66.19,31775.0
2021-11-03 15:50:00,66.19,66.23,66.08,66.1,57750.0,66.19,66.23,66.08,66.1,57750.0
2021-11-03 15:55:00,66.07,66.11,65.95,65.98,167720.0,66.07,66.11,65.95,65.98,167720.0
2021-11-04 09:30:00,65.72,66.28,65.72,66.23,127095.0,65.72,66.28,65.72,66.23,127095.0
2021-11-04 09:35:00,66.28,66.58,66.24,66.58,19895.0,66.28,66.58,66.24,66.58,19895.0
2021-11-04 09:40:00,66.51,66.55,66.05,66.23,28505.0,66.51,66.55,66.05,66.23,28505.0
2021-11-04 09:45:00,66.13,66.38,66.09,66.34,30305.0,66.13,66.38,66.09,66.34,30305.0
2021-11-04 09:50:00,66.33,66.39,66.26,66.33,34775.0,66.33,66.39,66.26,66.33,34775.0
2021-11-04 09:55:00,66.31,66.56,66.3,66.39,60490.0,66.31,66.56,66.3,66.39,60490.0
2021-11-04 10:00:00,66.35,66.62,66.26,66.59,33000.0,66.35,66.62,66.26,66.59,33000.0
2021-11-04 10:05:00,66.64,66.79,66.61,66.69,29085.0,66.64,66.79,66.61,66.69,29085.0
2021-11-04 10:10:00,66.73,66.96,66.63,66.96,33495.0,66.73,66.96,66.63,66.96,33495.0
2021-11-04 10:15:00,66.9,66.97,66.76,66.91,34880.0,66.9,66.97,66.76,66.91,34880.0
2021-11-04 10:20:00,66.96,67.03,66.87,67.03,34330.0,66.96,67.03,66.87,67.03,34330.0
2021-11-04 10:25:00,67.0,67.31,67.0,67.27,39945.0,67.0,67.31,67.0,67.27,39945.0
2021-11-04 10:30:00,67.29,67.29,67.11,67.2,20705.0,67.29,67.29,67.11,67.2,20705.0
2021-11-04 10:35:00,67.25,67.37,67.2,67.34,37870.0,67.25,67.37,67.2,67.34,37870.0
2021-11-04 10:40:00,67.29,67.4,67.29,67.34,73710.0,67.29,67.4,67.29,67.34,73710.0
2021-11-04 10:45:00,67.33,67.38,67.25,67.36,22085.0,67.33,67.38,67.25,67.36,22085.0
2021-11-04 10:50:00,67.37,67.37,67.29,67.29,54490.0,67.37,67.37,67.29,67.29,54490.0
2021-11-04 10:55:00,67.34,67.34,66.93,66.96,40470.0,67.34,67.34,66.93,66.96,40470.0
2021-11-04 11:00:00,66.92,66.96,66.8,66.8,28170.0,66.92,66.96,66.8,66.8,28170.0
2021-11-04 11:05:00,66.82,67.13,66.8,67.07,22125.0,66.82,67.13,66.8,67.07,22125.0
2021-11-04 11:10:00,67.15,67.41,67.15,67.22,31180.0,67.15,67.41,67.15,67.22,31180.0
2021-11-04 11:15:00,67.22,67.22,67.14,67.16,26625.0,67.22,67.22,67.14,67.16,26625.0
2021-11-04 11:20:00,67.14,67.14,67.0,67.05,21935.0,67.14,67.14,67.0,67.05,21935.0
2021-11-04 11:25:00,67.02,67.02,66.81,66.83,17900.0,67.02,67.02,66.81,66.83,17900.0
2021-11-04 11:30:00,66.82,67.04,66.81,66.97,18195.0,66.82,67.04,66.81,66.97,18195.0
2021-11-04 11:35:00,67.03,67.09,67.03,67.06,9740.0,67.03,67.09,67.03,67.06,9740.0
2021-11-04 11:40:00,67.05,67.06,66.95,67.05,11835.0,67.05,67.06,66.95,67.05,11835.0
2021-11-04 11:45:00,67.03,67.05,67.01,67.03,9750.0,67.03,67.05,67.01,67.03,9750.0
2021-11-04 11:50:00,67.0,67.16,67.0,67.14,20205.0,67.0,67.16,67.0,67.14,20205.0
2021-11-04 11:55:00,67.15,67.43,67.15,67.43,60250.0,67.15,67.43,67.15,67.43,60250.0
2021-11-04 12:00:00,67.4,67.58,67.4,67.58,22910.0,67.4,67.58,67.4,67.58,22910.0
2021-11-04 12:05:00,67.55,67.57,67.51,67.56,19640.0,67.55,67.57,67.51,67.56,19640.0
2021-11-04 12:10:00,67.54,67.58,67.41,67.44,50505.0,67.54,67.58,67.41,67.44,50505.0
2021-11-04 12:15:00,67.46,67.65,67.45,67.57,46185.0,67.46,67.65,67.45,67.57,46185.0
2021-11-04 12:20:00,67.6,67.6,67.48,67.5,49975.0,67.6,67.6,67.48,67.5,49975.0
2021-11-04 12:25:00,67.5,67.5,67.25,67.32,54195.0,67.5,67.5,67.25,67.32,54195.0
2021-11-04 12:30:00,67.28,67.37,67.22,67.23,41065.0,67.28,67.37,67.22,67.23,41065.0
2021-11-04 12:35:00,67.23,67.23,67.1,67.14,20350.0,67.23,67.23,67.1,67.14,20350.0
2021-11-04 12:40:00,67.16,67.17,66.89,66.97,38500.0,67.16,67.17,66.89,66.97,38500.0
2021-11-04 12:45:00,66.92,66.92,66.62,66.65,31305.0,66.92,66.92,66.62,66.65,31305.0
2021-11-04 12:50:00,66.6,66.71,66.6,66.67,112695.0,66.6,66.71,66.6,66.67,112695.0
2021-11-04 12:55:00,66.68,66.69,66.62,66.64,26580.0,66.68,66.69,66.62,66.64,26580.0
2021-11-04 13:00:00,66.66,66.76,66.6,66.71,37400.0,66.66,66.76,66.6,66.71,37400.0
2021-11-04 13:05:00,66.75,66.75,66.64,66.68,15050.0,66.75,66.75,66.64,66.68,15050.0
2021-11-04 13:10:00,66.67,66.77,66.61,66.77,24390.0,66.67,66.77,66.61,66.77,24390.0
2021-11-04 13:15:00,66.78,66.95,66.77,66.83,16675.0,66.78,66.95,66.77,66.83,16675.0
2021-11-04 13:20:00,66.89,66.89,66.67,66.67,27220.0,66.89,66.89,66.67,66.67,27220.0
2021-11-04 13:25:00,66.65,66.77,66.65,66.77,25000.0,66.65,66.77,66.65,66.77,25000.0
2021-11-04 13:30:00,66.81,66.82,66.75,66.79,23135.0,66.81,66.82,66.75,66.79,23135.0
2021-11-04 13:35:00,66.8,66.96,66.78,66.96,65750.0,66.8,66.96,66.78,66.96,65750.0
2021-11-04 13:40:00,66.97,66.97,66.87,66.9,22200.0,66.97,66.97,66.87,66.9,22200.0
2021-11-04 13:45:00,66.91,66.92,66.86,66.86,12350.0,66.91,66.92,66.86,66.86,12350.0
2021-11-04 13:50:00,66.86,67.24,66.86,67.17,52700.0,66.86,67.24,66.86,67.17,52700.0
2021-11-04 13:55:00,67.14,67.23,67.04,67.12,36015.0,67.14,67.23,67.04,67.12,36015.0
2021-11-04 14:00:00,67.13,67.17,66.96,66.96,19665.0,67.13,67.17,66.96,66.96,19665.0
2021-11-04 14:05:00,66.94,67.06,66.89,67.02,17730.0,66.94,67.06,66.89,67.02,17730.0
2021-11-04 14:10:00,67.02,67.08,67.02,67.06,11350.0,67.02,67.08,67.02,67.06,11350.0
2021-11-04 14:15:00,67.08,67.13,67.06,67.11,13430.0,67.08,67.13,67.06,67.11,13430.0
2021-11-04 14:20:00,67.11,67.16,67.09,67.16,24880.0,67.11,67.16,67.09,67.16,24880.0
2021-11-04 14:25:00,67.16,67.16,67.11,67.15,15390.0,67.16,67.16,67.11,67.15,15390.0
2021-11-04 14:30:00,67.16,67.17,67.01,67.05,22150.0,67.16,67.17,67.01,67.05,22150.0
2021-11-04 14:35:00,67.06,67.08,67.01,67.03,20825.0,67.06,67.08,67.01,67.03,20825.0
2021-11-04 14:40:00,67.02,67.06,67.02,67.04,21920.0,67.02,67.06,67.02,67.04,21920.0
2021-11-04 14:45:00,67.03,67.07,67.02,67.04,9750.0,67.03,67.07,67.02,67.04,9750.0
2021-11-04 14:50:00,67.07,67.07,67.03,67.03,9000.0,67.07,67.07,67.03,67.03,9000.0
2021-11-04 14:55:00,67.04,67.22,67.04,67.13,38840.0,67.04,67.22,67.04,67.13,38840.0
2021-11-04 15:00:00,67.09,67.21,67.09,67.18,25925.0,67.09,67.21,67.09,67.18,25925.0
2021-11-04 15:05:00,67.18,67.28,67.18,67.28,31465.0,67.18,67.28,67.18,67.28,31465.0
2021-11-04 15:10:00,67.29,67.4,67.29,67.34,50935.0,67.29,67.4,67.29,67.34,50935.0
2021-11-04 15:15:00,67.34,67.36,67.24,67.28,35375.0,67.34,67.36,67.24,67.28,35375.0
2021-11-04 15:20:00,67.28,67.57,67.28,67.55,90955.0,67.28,67.57,67.28,67.55,90955.0
2021-11-04 15:25:00,67.51,67.71,67.51,67.53,68325.0,67.51,67.71,67.51,67.53,68325.0
2021-11-04 15:30:00,67.53,67.54,67.33,67.39,39660.0,67.53,67.54,67.33,67.39,39660.0
2021-11-04 15:35:00,67.38,67.43,67.33,67.34,75370.0,67.38,67.43,67.33,67.34,75370.0
2021-11-04 15:40:00,67.34,67.36,67.28,67.36,34060.0,67.34,67.36,67.28,67.36,34060.0
2021-11-04 15:45:00,67.38,67.64,67.37,67.58,96185.0,67.38,67.64,67.37,67.58,96185.0
2021-11-04 15:50:00,67.61,67.67,67.57,67.64,151645.0,67.61,67.67,67.57,67.64,151645.0
2021-11-04 15:55:00,67.65,67.68,67.48,67.68,288910.0,67.65,67.68,67.48,67.68,288910.0
2021-11-05 09:30:00,69.85,69.85,66.13,66.29,518135.0,69.85,69.85,66.13,66.29,518135.0
2021-11-05 09:35:00,66.12,69.19,65.5,68.11,502885.0,66.12,69.19,65.5,68.11,502885.0
2021-11-05 09:40:00,68.2,68.43,67.19,68.38,173825.0,68.2,68.43,67.19,68.38,173825.0
2021-11-05 09:45:00,68.2,68.63,67.27,67.31,160150.0,68.2,68.63,67.27,67.31,160150.0
2021-11-05 09:50:00,67.31,68.0,67.03,67.81,85790.0,67.31,68.0,67.03,67.81,85790.0
2021-11-05 09:55:00,67.8,68.36,67.68,68.36,62850.0,67.8,68.36,67.68,68.36,62850.0
2021-11-05 10:00:00,68.46,68.5,68.08,68.41,48565.0,68.46,68.5,68.08,68.41,48565.0
2021-11-05 10:05:00,68.3,68.84,68.25,68.49,58905.0,68.3,68.84,68.25,68.49,58905.0
2021-11-05 10:10:00,68.35,68.36,67.83,68.27,44365.0,68.35,68.36,67.83,68.27,44365.0
2021-11-05 10:15:00,68.27,68.79,68.15,68.5,66480.0,68.27,68.79,68.15,68.5,66480.0
2021-11-05 10:20:00,68.42,68.6,68.42,68.51,35850.0,68.42,68.6,68.42,68.51,35850.0
2021-11-05 10:25:00,68.4,68.4,67.86,67.97,25820.0,68.4,68.4,67.86,67.97,25820.0
2021-11-05 10:30:00,67.97,68.25,67.7,67.8,54295.0,67.97,68.25,67.7,67.8,54295.0
2021-11-05 10:35:00,67.71,68.05,67.71,68.0,16640.0,67.71,68.05,67.71,68.0,16640.0
2021-11-05 10:40:00,68.02,68.05,67.76,67.9,18680.0,68.02,68.05,67.76,67.9,18680.0
2021-11-05 10:45:00,67.97,68.01,67.72,67.75,25420.0,67.97,68.01,67.72,67.75,25420.0
2021-11-05 10:50:00,67.79,67.92,67.05,67.19,121375.0,67.79,67.92,67.05,67.19,121375.0
2021-11-05 10:55:00,67.2,67.29,66.7,66.73,291110.0,67.2,67.29,66.7,66.73,291110.0
2021-11-05 11:00:00,66.82,67.05,66.74,67.04,32820.0,66.82,67.05,66.74,67.04,32820.0
2021-11-05 11:05:00,67.04,67.32,67.04,67.17,30750.0,67.04,67.32,67.04,67.17,30750.0
2021-11-05 11:10:00,67.23,67.23,66.93,67.17,18250.0,67.23,67.23,66.93,67.17,18250.0
2021-11-05 11:15:00,67.18,67.18,66.79,66.79,61385.0,67.18,67.18,66.79,66.79,61385.0
2021-11-05 11:20:00,66.76,66.88,66.75,66.81,37650.0,66.76,66.88,66.75,66.81,37650.0
2021-11-05 11:25:00,66.8,66.81,66.6,66.76,22625.0,66.8,66.81,66.6,66.76,22625.0
2021-11-05 11:30:00,66.65,66.78,66.63,66.78,24100.0,66.65,66.78,66.63,66.78,24100.0
2021-11-05 11:35:00,66.8,66.96,66.8,66.96,44885.0,66.8,66.96,66.8,66.96,44885.0
2021-11-05 11:40:00,66.96,66.99,66.71,66.71,33585.0,66.96,66.99,66.71,66.71,33585.0
2021-11-05 11:45:00,66.69,66.85,66.64,66.85,22520.0,66.69,66.85,66.64,66.85,22520.0
2021-11-05 11:50:00,66.91,66.92,66.77,66.81,26435.0,66.91,66.92,66.77,66.81,26435.0
2021-11-05 11:55:00,66.8,66.86,66.74,66.82,16015.0,66.8,66.86,66.74,66.82,16015.0
2021-11-05 12:00:00,66.84,66.84,66.76,66.78,15000.0,66.84,66.84,66.76,66.78,15000.0
2021-11-05 12:05:00,66.79,66.8,66.56,66.62,35465.0,66.79,66.8,66.56,66.62,35465.0
2021-11-05 12:10:00,66.58,66.84,66.58,66.78,14005.0,66.58,66.84,66.58,66.78,14005.0
2021-11-05 12:15:00,66.82,67.14,66.79,67.14,23790.0,66.82,67.14,66.79,67.14,23790.0
2021-11-05 12:20:00,67.16,67.26,67.1,67.14,21910.0,67.16,67.26,67.1,67.14,21910.0
2021-11-05 12:25:00,67.07,67.07,66.89,67.02,14895.0,67.07,67.07,66.89,67.02,14895.0
2021-11-05 12:30:00,67.01,67.04,66.8,66.98,227095.0,67.01,67.04,66.8,66.98,227095.0
2021-11-05 12:35:00,66.98,67.03,66.81,66.84,8140.0,66.98,67.03,66.81,66.84,8140.0
2021-11-05 12:40:00,66.85,66.93,66.8,66.8,16995.0,66.85,66.93,66.8,66.8,16995.0
2021-11-05 12:45:00,66.78,66.91,66.74,66.91,18635.0,66.78,66.91,66.74,66.91,18635.0
2021-11-05 12:50:00,66.87,67.06,66.83,67.02,149120.0,66.87,67.06,66.83,67.02,149120.0
2021-11-05 12:55:00,67.03,67.46,67.0,67.29,116315.0,67.03,67.46,67.0,67.29,116315.0
2021-11-05 13:00:00,67.37,67.4,67.09,67.1,14500.0,67.37,67.4,67.09,67.1,14500.0
2021-11-05 13:05:00,67.08,67.24,67.02,67.11,25880.0,67.08,67.24,67.02,67.11,25880.0
2021-11-05 13:10:00,67.12,67.14,67.08,67.12,10725.0,67.12,67.14,67.08,67.12,10725.0
2021-11-05 13:15:00,67.14,67.17,67.07,67.13,19255.0,67.14,67.17,67.07,67.13,19255.0
2021-11-05 13:20:00,67.12,67.17,66.71,66.71,42505.0,67.12,67.17,66.71,66.71,42505.0
2021-11-05 13:25:00,66.75,66.75,66.4,66.43,42690.0,66.75,66.75,66.4,66.43,42690.0
2021-11-05 13:30:00,66.46,66.66,66.4,66.57,23925.0,66.46,66.66,66.4,66.57,23925.0
2021-11-05 13:35:00,66.54,66.71,66.54,66.7,14945.0,66.54,66.71,66.54,66.7,14945.0
2021-11-05 13:40:00,66.69,66.72,66.55,66.61,25625.0,66.69,66.72,66.55,66.61,25625.0
2021-11-05 13:45:00,66.57,66.85,66.54,66.85,26130.0,66.57,66.85,66.54,66.85,26130.0
2021-11-05 13:50:00,66.8,67.15,66.8,66.98,30095.0,66.8,67.15,66.8,66.98,30095.0
2021-11-05 13:55:00,67.0,67.2,66.94,67.11,78540.0,67.0,67.2,66.94,67.11,78540.0
2021-11-05 14:00:00,67.1,67.21,67.08,67.19,32195.0,67.1,67.21,67.08,67.19,32195.0
2021-11-05 14:05:00,67.22,67.23,67.13,67.13,29555.0,67.22,67.23,67.13,67.13,29555.0
2021-11-05 14:10:00,67.13,67.28,67.05,67.27,45635.0,67.13,67.28,67.05,67.27,45635.0
2021-11-05 14:15:00,67.28,67.35,67.25,67.3,22575.0,67.28,67.35,67.25,67.3,22575.0
2021-11-05 14:20:00,67.31,67.32,67.13,67.16,30065.0,67.31,67.32,67.13,67.16,30065.0
2021-11-05 14:25:00,67.15,67.23,67.13,67.21,47280.0,67.15,67.23,67.13,67.21,47280.0
2021-11-05 14:30:00,67.2,67.26,67.07,67.25,30065.0,67.2,67.26,67.07,67.25,30065.0
2021-11-05 14:35:00,67.22,67.22,67.07,67.07,29050.0,67.22,67.22,67.07,67.07,29050.0
2021-11-05 14:40:00,67.1,67.3,67.08,67.26,13530.0,67.1,67.3,67.08,67.26,13530.0
2021-11-05 14:45:00,67.28,67.37,67.15,67.15,29545.0,67.28,67.37,67.15,67.15,29545.0
2021-11-05 14:50:00,67.14,67.22,67.1,67.22,24590.0,67.14,67.22,67.1,67.22,24590.0
2021-11-05 14:55:00,67.25,67.3,67.23,67.3,15410.0,67.25,67.3,67.23,67.3,15410.0
2021-11-05 15:00:00,67.3,67.34,67.1,67.17,21355.0,67.3,67.34,67.1,67.17,21355.0
2021-11-05 15:05:00,67.19,67.43,67.16,67.4,32255.0,67.19,67.43,67.16,67.4,32255.0
2021-11-05 15:10:00,67.46,67.68,67.46,67.65,56220.0,67.46,67.68,67.46,67.65,56220.0
2021-11-05 15:15:00,67.63,67.92,67.63,67.92,21570.0,67.63,67.92,67.63,67.92,21570.0
2021-11-05 15:20:00,67.92,68.0,67.82,67.86,54325.0,67.92,68.0,67.82,67.86,54325.0
2021-11-05 15:25:00,67.88,67.88,67.61,67.81,25270.0,67.88,67.88,67.61,67.81,25270.0
2021-11-05 15:30:00,67.74,68.06,67.74,68.06,42705.0,67.74,68.06,67.74,68.06,42705.0
2021-11-05 15:35:00,68.06,68.16,68.02,68.14,39325.0,68.06,68.16,68.02,68.14,39325.0
2021-11-05 15:40:00,68.14,68.17,68.03,68.08,57060.0,68.14,68.17,68.03,68.08,57060.0
2021-11-05 15:45:00,68.05,68.2,67.98,68.01,77340.0,68.05,68.2,67.98,68.01,77340.0
2021-11-05 15:50:00,68.06,68.35,68.06,68.3,171270.0,68.06,68.35,68.06,68.3,171270.0
2021-11-05 15:55:00,68.27,68.31,67.99,68.31,281035.0,68.27,68.31,67.99,68.31,281035.0
2021-11-08 09:30:00,68.96,69.13,68.27,68.59,193585.0,68.96,69.13,68.27,68.59,193585.0
2021-11-08 09:35:00,68.66,69.1,68.61,68.7,43220.0,68.66,69.1,68.61,68.7,43220.0
2021-11-08 09:40:00,68.8,69.06,68.6,68.83,37115.0,68.8,69.06,68.6,68.83,37115.0
2021-11-08 09:45:00,68.82,69.0,68.48,68.58,73980.0,68.82,69.0,68.48,68.58,73980.0
2021-11-08 09:50:00,68.57,68.86,68.57,68.69,21175.0,68.57,68.86,68.57,68.69,21175.0
2021-11-08 09:55:00,68.64,68.82,68.59,68.59,24490.0,68.64,68.82,68.59,68.59,24490.0
2021-11-08 10:00:00,68.57,68.68,68.49,68.58,25040.0,68.57,68.68,68.49,68.58,25040.0
2021-11-08 10:05:00,68.58,68.96,68.58,68.83,38880.0,68.58,68.96,68.58,68.83,38880.0
2021-11-08 10:10:00,68.83,69.0,68.8,68.98,83850.0,68.83,69.0,68.8,68.98,83850.0
2021-11-08 10:15:00,68.99,69.2,68.98,69.0,49315.0,68.99,69.2,68.98,69.0,49315.0
2021-11-08 10:20:00,69.16,69.35,69.13,69.31,34925.0,69.16,69.35,69.13,69.31,34925.0
2021-11-08 10:25:00,69.33,69.41,69.18,69.19,34590.0,69.33,69.41,69.18,69.19,34590.0
2021-11-08 10:30:00,69.23,69.35,69.14,69.14,36725.0,69.23,69.35,69.14,69.14,36725.0
2021-11-08 10:35:00,69.1,69.1,68.83,68.93,20510.0,69.1,69.1,68.83,68.93,20510.0
2021-11-08 10:40:00,68.93,69.18,68.79,69.12,72000.0,68.93,69.18,68.79,69.12,72000.0
2021-11-08 10:45:00,69.14,69.4,69.03,69.22,55890.0,69.14,69.4,69.03,69.22,55890.0
2021-11-08 10:50:00,69.22,69.33,69.15,69.33,29300.0,69.22,69.33,69.15,69.33,29300.0
2021-11-08 10:55:00,69.33,69.57,69.28,69.56,65355.0,69.33,69.57,69.28,69.56,65355.0
2021-11-08 11:00:00,69.53,69.7,69.52,69.67,50275.0,69.53,69.7,69.52,69.67,50275.0
2021-11-08 11:05:00,69.68,69.77,69.57,69.72,66190.0,69.68,69.77,69.57,69.72,66190.0
2021-11-08 11:10:00,69.68,69.71,69.49,69.63,24975.0,69.68,69.71,69.49,69.63,24975.0
2021-11-08 11:15:00,69.63,70.05,69.61,70.05,91155.0,69.63,70.05,69.61,70.05,91155.0
2021-11-08 11:20:00,70.13,70.18,70.03,70.06,43935.0,70.13,70.18,70.03,70.06,43935.0
2021-11-08 11:25:00,70.06,70.13,69.91,70.07,20705.0,70.06,70.13,69.91,70.07,20705.0
2021-11-08 11:30:00,70.08,70.11,69.9,69.9,13000.0,70.08,70.11,69.9,69.9,13000.0
2021-11-08 11:35:00,69.9,69.95,69.8,69.82,26355.0,69.9,69.95,69.8,69.82,26355.0
2021-11-08 11:40:00,69.83,70.02,69.79,70.01,16225.0,69.83,70.02,69.79,70.01,16225.0
2021-11-08 11:45:00,69.98,70.01,69.91,69.93,17080.0,69.98,70.01,69.91,69.93,17080.0
2021-11-08 11:50:00,69.93,70.03,69.93,70.02,11250.0,69.93,70.03,69.93,70.02,11250.0
2021-11-08 11:55:00,70.03,70.16,69.99,70.14,24625.0,70.03,70.16,69.99,70.14,24625.0
2021-11-08 12:00:00,70.15,70.18,70.1,70.17,18120.0,70.15,70.18,70.1,70.17,18120.0
2021-11-08 12:05:00,70.17,70.28,70.16,70.21,27875.0,70.17,70.28,70.16,70.21,27875.0
2021-11-08 12:10:00,70.13,70.18,70.04,70.11,15500.0,70.13,70.18,70.04,70.11,15500.0
2021-11-08 12:15:00,70.11,70.17,70.1,70.16,19165.0,70.11,70.17,70.1,70.16,19165.0
2021-11-08 12:20:00,70.16,70.25,70.12,70.22,19885.0,70.16,70.25,70.12,70.22,19885.0
2021-11-08 12:25:00,70.24,70.26,70.19,70.25,22525.0,70.24,70.26,70.19,70.25,22525.0
2021-11-08 12:30:00,70.22,70.46,70.22,70.46,42265.0,70.22,70.46,70.22,70.46,42265.0
2021-11-08 12:35:00,70.45,70.45,70.33,70.38,18075.0,70.45,70.45,70.33,70.38,18075.0
2021-11-08 12:40:00,70.36,70.53,70.36,70.53,18645.0,70.36,70.53,70.36,70.53,18645.0
2021-11-08 12:45:00,70.56,70.62,70.5,70.5,24970.0,70.56,70.62,70.5,70.5,24970.0
2021-11-08 12:50:00,70.44,70.58,70.4,70.58,16445.0,70.44,70.58,70.4,70.58,16445.0
2021-11-08 12:55:00,70.57,70.72,70.5,70.71,31990.0,70.57,70.72,70.5,70.71,31990.0
2021-11-08 13:00:00,70.69,70.78,70.6,70.7,36180.0,70.69,70.78,70.6,70.7,36180.0
2021-11-08 13:05:00,70.72,70.77,70.71,70.76,22720.0,70.72,70.77,70.71,70.76,22720.0
2021-11-08 13:10:00,70.73,70.86,70.7,70.82,27525.0,70.73,70.86,70.7,70.82,27525.0
2021-11-08 13:15:00,70.77,70.85,70.69,70.84,15800.0,70.77,70.85,70.69,70.84,15800.0
2021-11-08 13:20:00,70.85,70.94,70.73,70.74,38595.0,70.85,70.94,70.73,70.74,38595.0
2021-11-08 13:25:00,70.73,70.76,70.64,70.74,30445.0,70.73,70.76,70.64,70.74,30445.0
2021-11-08 13:30:00,70.76,70.88,70.76,70.83,24500.0,70.76,70.88,70.76,70.83,24500.0
2021-11-08 13:35:00,70.8,70.87,70.73,70.87,28075.0,70.8,70.87,70.73,70.87,28075.0
2021-11-08 13:40:00,70.86,70.88,70.72,70.85,19940.0,70.86,70.88,70.72,70.85,19940.0
2021-11-08 13:45:00,70.81,70.96,70.77,70.95,28795.0,70.81,70.96,70.77,70.95,28795.0
2021-11-08 13:50:00,70.95,71.0,70.84,70.84,39765.0,70.95,71.0,70.84,70.84,39765.0
2021-11-08 13:55:00,70.87,71.03,70.85,70.87,24085.0,70.87,71.03,70.85,70.87,24085.0
2021-11-08 14:00:00,70.89,71.02,70.87,70.89,46585.0,70.89,71.02,70.87,70.89,46585.0
2021-11-08 14:05:00,70.87,70.95,70.86,70.86,15805.0,70.87,70.95,70.86,70.86,15805.0
2021-11-08 14:10:00,70.86,70.86,70.56,70.7,40655.0,70.86,70.86,70.56,70.7,40655.0
2021-11-08 14:15:00,70.67,70.76,70.63,70.66,16995.0,70.67,70.76,70.63,70.66,16995.0
2021-11-08 14:20:00,70.63,70.63,70.58,70.6,20090.0,70.63,70.63,70.58,70.6,20090.0
2021-11-08 14:25:00,70.58,70.64,70.52,70.61,15650.0,70.58,70.64,70.52,70.61,15650.0
2021-11-08 14:30:00,70.64,70.82,70.63,70.66,32870.0,70.64,70.82,70.63,70.66,32870.0
2021-11-08 14:35:00,70.67,70.75,70.67,70.7,17320.0,70.67,70.75,70.67,70.7,17320.0
2021-11-08 14:40:00,70.71,70.77,70.66,70.76,33350.0,70.71,70.77,70.66,70.76,33350.0
2021-11-08 14:45:00,70.73,70.76,70.61,70.66,11000.0,70.73,70.76,70.61,70.66,11000.0
2021-11-08 14:50:00,70.63,70.72,70.63,70.67,24915.0,70.63,70.72,70.63,70.67,24915.0
2021-11-08 14:55:00,70.69,70.97,70.68,70.92,66130.0,70.69,70.97,70.68,70.92,66130.0
2021-11-08 15:00:00,70.94,71.04,70.88,71.04,69370.0,70.94,71.04,70.88,71.04,69370.0
2021-11-08 15:05:00,71.02,71.07,70.88,71.01,80700.0,71.02,71.07,70.88,71.01,80700.0
2021-11-08 15:10:00,70.98,70.98,70.72,70.73,32640.0,70.98,70.98,70.72,70.73,32640.0
2021-11-08 15:15:00,70.75,70.76,70.69,70.73,15705.0,70.75,70.76,70.69,70.73,15705.0
2021-11-08 15:20:00,70.73,70.75,70.57,70.57,29300.0,70.73,70.75,70.57,70.57,29300.0
2021-11-08 15:25:00,70.59,70.59,70.42,70.53,34805.0,70.59,70.59,70.42,70.53,34805.0
2021-11-08 15:30:00,70.55,70.65,70.48,70.52,33900.0,70.55,70.65,70.48,70.52,33900.0
2021-11-08 15:35:00,70.49,70.52,70.26,70.26,68005.0,70.49,70.52,70.26,70.26,68005.0
2021-11-08 15:40:00,70.26,70.27,70.08,70.1,59610.0,70.26,70.27,70.08,70.1,59610.0
2021-11-08 15:45:00,70.12,70.19,70.11,70.16,60265.0,70.12,70.19,70.11,70.16,60265.0
2021-11-08 15:50:00,70.22,70.41,70.18,70.39,105620.0,70.22,70.41,70.18,70.39,105620.0
2021-11-08 15:55:00,70.4,70.4,70.2,70.24,194845.0,70.4,70.4,70.2,70.24,194845.0
2021-11-09 09:30:00,70.39,70.83,70.39,70.71,233145.0,70.39,70.83,70.39,70.71,233145.0
2021-11-09 09:35:00,70.71,70.83,69.7,69.78,74565.0,70.71,70.83,69.7,69.78,74565.0
2021-11-09 09:40:00,69.86,70.1,69.78,70.01,68720.0,69.86,70.1,69.78,70.01,68720.0
2021-11-09 09:45:00,70.07,70.28,69.53,69.57,54970.0,70.07,70.28,69.53,69.57,54970.0
2021-11-09 09:50:00,69.6,69.68,69.43,69.55,41610.0,69.6,69.68,69.43,69.55,41610.0
2021-11-09 09:55:00,69.61,69.77,69.12,69.13,57770.0,69.61,69.77,69.12,69.13,57770.0
2021-11-09 10:00:00,69.23,69.31,69.04,69.1,70800.0,69.23,69.31,69.04,69.1,70800.0
2021-11-09 10:05:00,69.02,69.15,68.82,69.05,40695.0,69.02,69.15,68.82,69.05,40695.0
2021-11-09 10:10:00,68.86,69.28,68.86,69.19,49780.0,68.86,69.28,68.86,69.19,49780.0
2021-11-09 10:15:00,69.22,69.36,69.15,69.19,35735.0,69.22,69.36,69.15,69.19,35735.0
2021-11-09 10:20:00,69.14,69.22,68.85,68.94,50865.0,69.14,69.22,68.85,68.94,50865.0
2021-11-09 10:25:00,68.98,69.12,68.8,68.8,68990.0,68.98,69.12,68.8,68.8,68990.0
2021-11-09 10:30:00,68.83,69.17,68.82,69.17,34900.0,68.83,69.17,68.82,69.17,34900.0
2021-11-09 10:35:00,69.13,69.18,69.03,69.18,17085.0,69.13,69.18,69.03,69.18,17085.0
2021-11-09 10:40:00,69.18,69.41,69.17,69.22,47515.0,69.18,69.41,69.17,69.22,47515.0
2021-11-09 10:45:00,69.19,69.41,69.07,69.41,36480.0,69.19,69.41,69.07,69.41,36480.0
2021-11-09 10:50:00,69.38,69.44,69.03,69.05,33000.0,69.38,69.44,69.03,69.05,33000.0
2021-11-09 10:55:00,69.07,69.08,68.66,68.72,58105.0,69.07,69.08,68.66,68.72,58105.0
2021-11-09 11:00:00,68.73,68.95,68.73,68.89,25185.0,68.73,68.95,68.73,68.89,25185.0
2021-11-09 11:05:00,68.93,69.11,68.87,69.04,22580.0,68.93,69.11,68.87,69.04,22580.0
2021-11-09 11:10:00,69.03,69.06,68.91,68.97,22575.0,69.03,69.06,68.91,68.97,22575.0
2021-11-09 11:15:00,68.95,69.32,68.95,69.29,32495.0,68.95,69.32,68.95,69.29,32495.0
2021-11-09 11:20:00,69.32,69.47,69.27,69.3,32900.0,69.32,69.47,69.27,69.3,32900.0
2021-11-09 11:25:00,69.39,69.47,69.23,69.23,30680.0,69.39,69.47,69.23,69.23,30680.0
2021-11-09 11:30:00,69.28,69.31,69.07,69.07,40730.0,69.28,69.31,69.07,69.07,40730.0
2021-11-09 11:35:00,69.08,69.24,69.03,69.03,26335.0,69.08,69.24,69.03,69.03,26335.0
2021-11-09 11:40:00,69.06,69.26,68.96,69.26,38550.0,69.06,69.26,68.96,69.26,38550.0
2021-11-09 11:45:00,69.29,69.56,69.27,69.4,29990.0,69.29,69.56,69.27,69.4,29990.0
2021-11-09 11:50:00,69.49,69.66,69.46,69.66,16750.0,69.49,69.66,69.46,69.66,16750.0
2021-11-09 11:55:00,69.63,69.64,69.51,69.58,28015.0,69.63,69.64,69.51,69.58,28015.0
2021-11-09 12:00:00,69.61,69.61,69.23,69.27,22255.0,69.61,69.61,69.23,69.27,22255.0
2021-11-09 12:05:00,69.25,69.37,69.19,69.33,14350.0,69.25,69.37,69.19,69.33,14350.0
2021-11-09 12:10:00,69.36,69.66,69.36,69.66,15495.0,69.36,69.66,69.36,69.66,15495.0
2021-11-09 12:15:00,69.62,69.65,69.48,69.49,20250.0,69.62,69.65,69.48,69.49,20250.0
2021-11-09 12:20:00,69.52,69.73,69.52,69.73,16425.0,69.52,69.73,69.52,69.73,16425.0
2021-11-09 12:25:00,69.7,69.73,69.5,69.54,27910.0,69.7,69.73,69.5,69.54,27910.0
2021-11-09 12:30:00,69.56,69.64,69.42,69.64,15200.0,69.56,69.64,69.42,69.64,15200.0
2021-11-09 12:35:00,69.59,69.64,69.43,69.43,18490.0,69.59,69.64,69.43,69.43,18490.0
2021-11-09 12:40:00,69.48,69.67,69.43,69.66,16340.0,69.48,69.67,69.43,69.66,16340.0
2021-11-09 12:45:00,69.7,69.77,69.68,69.7,14900.0,69.7,69.77,69.68,69.7,14900.0
2021-11-09 12:50:00,69.76,69.8,69.6,69.7,15960.0,69.76,69.8,69.6,69.7,15960.0
2021-11-09 12:55:00,69.7,69.71,69.64,69.67,17530.0,69.7,69.71,69.64,69.67,17530.0
2021-11-09 13:00:00,69.7,69.71,69.5,69.63,24825.0,69.7,69.71,69.5,69.63,24825.0
2021-11-09 13:05:00,69.63,69.64,69.47,69.63,25635.0,69.63,69.64,69.47,69.63,25635.0
2021-11-09 13:10:00,69.63,69.64,69.51,69.53,17135.0,69.63,69.64,69.51,69.53,17135.0
2021-11-09 13:15:00,69.45,69.5,69.41,69.48,13575.0,69.45,69.5,69.41,69.48,13575.0
2021-11-09 13:20:00,69.48,69.63,69.46,69.51,21005.0,69.48,69.63,69.46,69.51,21005.0
2021-11-09 13:25:00,69.54,69.57,69.35,69.35,21750.0,69.54,69.57,69.35,69.35,21750.0
2021-11-09 13:30:00,69.33,69.54,69.33,69.52,16780.0,69.33,69.54,69.33,69.52,16780.0
2021-11-09 13:35:00,69.48,69.55,69.45,69.45,5500.0,69.48,69.55,69.45,69.45,5500.0
2021-11-09 13:40:00,69.49,69.49,69.34,69.39,10560.0,69.49,69.49,69.34,69.39,10560.0
2021-11-09 13:45:00,69.38,69.41,69.3,69.3,17640.0,69.38,69.41,69.3,69.3,17640.0
2021-11-09 13:50:00,69.3,69.32,69.21,69.24,11500.0,69.3,69.32,69.21,69.24,11500.0
2021-11-09 13:55:00,69.23,69.27,69.2,69.27,12035.0,69.23,69.27,69.2,69.27,12035.0
2021-11-09 14:00:00,69.25,69.4,69.25,69.39,19405.0,69.25,69.4,69.25,69.39,19405.0
2021-11-09 14:05:00,69.34,69.46,69.33,69.39,11705.0,69.34,69.46,69.33,69.39,11705.0
2021-11-09 14:10:00,69.41,69.43,69.36,69.38,10825.0,69.41,69.43,69.36,69.38,10825.0
2021-11-09 14:15:00,69.36,69.43,69.33,69.42,12460.0,69.36,69.43,69.33,69.42,12460.0
2021-11-09 14:20:00,69.42,69.55,69.39,69.49,16500.0,69.42,69.55,69.39,69.49,16500.0
2021-11-09 14:25:00,69.43,69.48,69.36,69.39,17165.0,69.43,69.48,69.36,69.39,17165.0
2021-11-09 14:30:00,69.41,69.46,69.38,69.43,17035.0,69.41,69.46,69.38,69.43,17035.0
2021-11-09 14:35:00,69.41,69.42,69.36,69.41,22140.0,69.41,69.42,69.36,69.41,22140.0
2021-11-09 14:40:00,69.42,69.44,69.37,69.44,12330.0,69.42,69.44,69.37,69.44,12330.0
2021-11-09 14:45:00,69.44,69.48,69.43,69.45,9000.0,69.44,69.48,69.43,69.45,9000.0
2021-11-09 14:50:00,69.43,69.47,69.42,69.45,12130.0,69.43,69.47,69.42,69.45,12130.0
2021-11-09 14:55:00,69.45,69.5,69.44,69.49,21000.0,69.45,69.5,69.44,69.49,21000.0
2021-11-09 15:00:00,69.48,69.69,69.44,69.68,129270.0,69.48,69.69,69.44,69.68,129270.0
2021-11-09 15:05:00,69.66,69.76,69.65,69.72,17420.0,69.66,69.76,69.65,69.72,17420.0
2021-11-09 15:10:00,69.76,69.76,69.56,69.57,16310.0,69.76,69.76,69.56,69.57,16310.0
2021-11-09 15:15:00,69.58,69.66,69.57,69.62,16420.0,69.58,69.66,69.57,69.62,16420.0
2021-11-09 15:20:00,69.62,69.75,69.61,69.75,18325.0,69.62,69.75,69.61,69.75,18325.0
2021-11-09 15:25:00,69.74,69.76,69.72,69.75,12000.0,69.74,69.76,69.72,69.75,12000.0
2021-11-09 15:30:00,69.75,69.79,69.58,69.58,35100.0,69.75,69.79,69.58,69.58,35100.0
2021-11-09 15:35:00,69.6,69.6,69.49,69.58,39320.0,69.6,69.6,69.49,69.58,39320.0
2021-11-09 15:40:00,69.6,69.6,69.43,69.47,75835.0,69.6,69.6,69.43,69.47,75835.0
2021-11-09 15:45:00,69.47,69.67,69.47,69.67,57925.0,69.47,69.67,69.47,69.67,57925.0
2021-11-09 15:50:00,69.67,69.74,69.56,69.71,101280.0,69.67,69.74,69.56,69.71,101280.0
2021-11-09 15:55:00,69.71,69.84,69.71,69.81,125295.0,69.71,69.84,69.71,69.81,125295.0
2021-11-10 09:30:00,69.2,69.2,67.22,67.41,373040.0,69.2,69.2,67.22,67.41,373040.0
2021-11-10 09:35:00,67.39,67.92,67.11,67.61,113165.0,67.39,67.92,67.11,67.61,113165.0
2021-11-10 09:40:00,67.53,67.67,67.3,67.31,47980.0,67.53,67.67,67.3,67.31,47980.0
2021-11-10 09:45:00,67.47,67.94,67.3,67.75,66185.0,67.47,67.94,67.3,67.75,66185.0
2021-11-10 09:50:00,67.74,67.74,67.45,67.61,43345.0,67.74,67.74,67.45,67.61,43345.0
2021-11-10 09:55:00,67.66,67.74,67.27,67.37,96890.0,67.66,67.74,67.27,67.37,96890.0
2021-11-10 10:00:00,67.43,67.73,67.39,67.67,41165.0,67.43,67.73,67.39,67.67,41165.0
2021-11-10 10:05:00,67.67,67.91,67.67,67.83,26870.0,67.67,67.91,67.67,67.83,26870.0
2021-11-10 10:10:00,67.79,67.95,67.65,67.65,41225.0,67.79,67.95,67.65,67.65,41225.0
2021-11-10 10:15:00,67.75,67.78,67.52,67.66,33740.0,67.75,67.78,67.52,67.66,33740.0
2021-11-10 10:20:00,67.74,67.76,67.36,67.4,39900.0,67.74,67.76,67.36,67.4,39900.0
2021-11-10 10:25:00,67.38,67.52,66.88,66.96,44590.0,67.38,67.52,66.88,66.96,44590.0
2021-11-10 10:30:00,66.88,67.33,66.88,67.03,56750.0,66.88,67.33,66.88,67.03,56750.0
2021-11-10 10:35:00,67.03,67.1,66.82,66.89,40705.0,67.03,67.1,66.82,66.89,40705.0
2021-11-10 10:40:00,66.89,67.14,66.81,67.09,29750.0,66.89,67.14,66.81,67.09,29750.0
2021-11-10 10:45:00,67.11,67.41,67.05,67.41,28770.0,67.11,67.41,67.05,67.41,28770.0
2021-11-10 10:50:00,67.35,67.6,67.34,67.56,22385.0,67.35,67.6,67.34,67.56,22385.0
2021-11-10 10:55:00,67.53,67.54,67.29,67.29,20560.0,67.53,67.54,67.29,67.29,20560.0
2021-11-10 11:00:00,67.28,67.44,67.27,67.37,31500.0,67.28,67.44,67.27,67.37,31500.0
2021-11-10 11:05:00,67.41,67.43,67.27,67.3,22865.0,67.41,67.43,67.27,67.3,22865.0
2021-11-10 11:10:00,67.31,67.35,67.22,67.24,25315.0,67.31,67.35,67.22,67.24,25315.0
2021-11-10 11:15:00,67.25,67.43,67.25,67.43,14750.0,67.25,67.43,67.25,67.43,14750.0
2021-11-10 11:20:00,67.48,67.67,67.46,67.63,26015.0,67.48,67.67,67.46,67.63,26015.0
2021-11-10 11:25:00,67.62,67.66,67.45,67.51,15405.0,67.62,67.66,67.45,67.51,15405.0
2021-11-10 11:30:00,67.5,67.56,67.32,67.33,17950.0,67.5,67.56,67.32,67.33,17950.0
2021-11-10 11:35:00,67.37,67.39,67.0,67.02,31650.0,67.37,67.39,67.0,67.02,31650.0
2021-11-10 11:40:00,67.08,67.13,66.87,66.9,27345.0,67.08,67.13,66.87,66.9,27345.0
2021-11-10 11:45:00,66.87,67.08,66.87,66.97,15645.0,66.87,67.08,66.87,66.97,15645.0
2021-11-10 11:50:00,66.96,67.15,66.88,67.12,29780.0,66.96,67.15,66.88,67.12,29780.0
2021-11-10 11:55:00,67.14,67.18,66.97,67.09,33620.0,67.14,67.18,66.97,67.09,33620.0
2021-11-10 12:00:00,67.09,67.22,67.08,67.15,13040.0,67.09,67.22,67.08,67.15,13040.0
2021-11-10 12:05:00,67.17,67.38,67.16,67.38,19285.0,67.17,67.38,67.16,67.38,19285.0
2021-11-10 12:10:00,67.41,67.44,67.35,67.36,15875.0,67.41,67.44,67.35,67.36,15875.0
2021-11-10 12:15:00,67.37,67.38,67.3,67.34,11025.0,67.37,67.38,67.3,67.34,11025.0
2021-11-10 12:20:00,67.33,67.33,67.13,67.2,17810.0,67.33,67.33,67.13,67.2,17810.0
2021-11-10 12:25:00,67.26,67.26,67.08,67.15,15020.0,67.26,67.26,67.08,67.15,15020.0
2021-11-10 12:30:00,67.15,67.25,67.13,67.25,9480.0,67.15,67.25,67.13,67.25,9480.0
2021-11-10 12:35:00,67.27,67.27,67.23,67.27,6925.0,67.27,67.27,67.23,67.27,6925.0
2021-11-10 12:40:00,67.25,67.43,67.25,67.27,19525.0,67.25,67.43,67.25,67.27,19525.0
2021-11-10 12:45:00,67.36,67.42,67.36,67.38,10500.0,67.36,67.42,67.36,67.38,10500.0
2021-11-10 12:50:00,67.42,67.49,67.42,67.47,7000.0,67.42,67.49,67.42,67.47,7000.0
2021-11-10 12:55:00,67.48,67.6,67.48,67.52,23930.0,67.48,67.6,67.48,67.52,23930.0
2021-11-10 13:00:00,67.52,67.53,67.31,67.31,16880.0,67.52,67.53,67.31,67.31,16880.0
2021-11-10 13:05:00,67.23,67.35,67.09,67.35,16405.0,67.23,67.35,67.09,67.35,16405.0
2021-11-10 13:10:00,67.31,67.34,67.14,67.14,39940.0,67.31,67.34,67.14,67.14,39940.0
2021-11-10 13:15:00,67.13,67.15,66.98,67.1,19130.0,67.13,67.15,66.98,67.1,19130.0
2021-11-10 13:20:00,67.07,67.08,66.9,66.95,17745.0,67.07,67.08,66.9,66.95,17745.0
2021-11-10 13:25:00,66.97,67.11,66.93,67.01,30900.0,66.97,67.11,66.93,67.01,30900.0
2021-11-10 13:30:00,66.94,67.13,66.94,67.05,8045.0,66.94,67.13,66.94,67.05,8045.0
2021-11-10 13:35:00,67.07,67.14,67.03,67.03,6725.0,67.07,67.14,67.03,67.03,6725.0
2021-11-10 13:40:00,67.03,67.05,66.98,67.03,10500.0,67.03,67.05,66.98,67.03,10500.0
2021-11-10 13:45:00,67.02,67.07,66.9,66.91,22250.0,67.02,67.07,66.9,66.91,22250.0
2021-11-10 13:50:00,66.88,66.92,66.63,66.66,23155.0,66.88,66.92,66.63,66.66,23155.0
2021-11-10 13:55:00,66.63,66.71,66.43,66.65,24725.0,66.63,66.71,66.43,66.65,24725.0
2021-11-10 14:00:00,66.62,66.7,66.5,66.54,12810.0,66.62,66.7,66.5,66.54,12810.0
2021-11-10 14:05:00,66.46,66.6,66.46,66.57,25345.0,66.46,66.6,66.46,66.57,25345.0
2021-11-10 14:10:00,66.57,66.59,66.48,66.49,33905.0,66.57,66.59,66.48,66.49,33905.0
2021-11-10 14:15:00,66.49,66.51,66.24,66.27,46245.0,66.49,66.51,66.24,66.27,46245.0
2021-11-10 14:20:00,66.22,66.41,66.15,66.22,26495.0,66.22,66.41,66.15,66.22,26495.0
2021-11-10 14:25:00,66.22,66.27,66.04,66.07,33415.0,66.22,66.27,66.04,66.07,33415.0
2021-11-10 14:30:00,66.07,66.15,66.02,66.1,48320.0,66.07,66.15,66.02,66.1,48320.0
2021-11-10 14:35:00,66.1,66.23,66.07,66.07,35230.0,66.1,66.23,66.07,66.07,35230.0
2021-11-10 14:40:00,66.1,66.13,65.88,65.93,124570.0,66.1,66.13,65.88,65.93,124570.0
2021-11-10 14:45:00,65.91,66.31,65.9,66.27,28340.0,65.91,66.31,65.9,66.27,28340.0
2021-11-10 14:50:00,66.28,66.51,66.21,66.29,27035.0,66.28,66.51,66.21,66.29,27035.0
2021-11-10 14:55:00,66.31,66.36,66.18,66.3,22370.0,66.31,66.36,66.18,66.3,22370.0
2021-11-10 15:00:00,66.19,66.22,66.04,66.2,20900.0,66.19,66.22,66.04,66.2,20900.0
2021-11-10 15:05:00,66.22,66.41,66.19,66.39,39010.0,66.22,66.41,66.19,66.39,39010.0
2021-11-10 15:10:00,66.34,66.44,66.27,66.39,47185.0,66.34,66.44,66.27,66.39,47185.0
2021-11-10 15:15:00,66.47,66.54,66.45,66.5,17075.0,66.47,66.54,66.45,66.5,17075.0
2021-11-10 15:20:00,66.53,66.56,66.39,66.39,45500.0,66.53,66.56,66.39,66.39,45500.0
2021-11-10 15:25:00,66.41,66.48,66.34,66.4,20120.0,66.41,66.48,66.34,66.4,20120.0
2021-11-10 15:30:00,66.4,66.48,66.36,66.38,22020.0,66.4,66.48,66.36,66.38,22020.0
2021-11-10 15:35:00,66.39,66.42,66.35,66.35,24790.0,66.39,66.42,66.35,66.35,24790.0
2021-11-10 15:40:00,66.37,66.53,66.33,66.35,40615.0,66.37,66.53,66.33,66.35,40615.0
2021-11-10 15:45:00,66.33,66.5,66.33,66.4,73265.0,66.33,66.5,66.33,66.4,73265.0
2021-11-10 15:50:00,66.42,66.75,66.42,66.7,71495.0,66.42,66.75,66.42,66.7,71495.0
2021-11-10 15:55:00,66.67,66.71,66.63,66.68,148595.0,66.67,66.71,66.63,66.68,148595.0
2021-11-11 09:30:00,67.78,67.8,67.36,67.65,339755.0,67.78,67.8,67.36,67.65,339755.0
2021-11-11 09:35:00,67.63,67.63,67.4,67.49,23295.0,67.63,67.63,67.4,67.49,23295.0
2021-11-11 09:40:00,67.51,67.83,67.51,67.8,22065.0,67.51,67.83,67.51,67.8,22065.0
2021-11-11 09:45:00,67.92,67.98,67.79,67.79,62265.0,67.92,67.98,67.79,67.79,62265.0
2021-11-11 09:50:00,67.71,67.79,67.64,67.77,26690.0,67.71,67.79,67.64,67.77,26690.0
2021-11-11 09:55:00,67.83,67.94,67.67,67.83,23880.0,67.83,67.94,67.67,67.83,23880.0
2021-11-11 10:00:00,67.83,67.83,67.47,67.47,20270.0,67.83,67.83,67.47,67.47,20270.0
2021-11-11 10:05:00,67.45,67.46,67.25,67.26,17630.0,67.45,67.46,67.25,67.26,17630.0
2021-11-11 10:10:00,67.32,67.37,67.11,67.37,24955.0,67.32,67.37,67.11,67.37,24955.0
2021-11-11 10:15:00,67.3,67.46,67.21,67.46,13630.0,67.3,67.46,67.21,67.46,13630.0
2021-11-11 10:20:00,67.47,67.48,67.34,67.43,14500.0,67.47,67.48,67.34,67.43,14500.0
2021-11-11 10:25:00,67.4,67.41,67.28,67.28,9000.0,67.4,67.41,67.28,67.28,9000.0
2021-11-11 10:30:00,67.27,67.36,67.26,67.3,13000.0,67.27,67.36,67.26,67.3,13000.0
2021-11-11 10:35:00,67.3,67.38,67.16,67.32,18665.0,67.3,67.38,67.16,67.32,18665.0
2021-11-11 10:40:00,67.33,67.34,67.16,67.23,11925.0,67.33,67.34,67.16,67.23,11925.0
2021-11-11 10:45:00,67.34,67.49,67.31,67.46,17250.0,67.34,67.49,67.31,67.46,17250.0
2021-11-11 10:50:00,67.46,67.47,67.4,67.44,8070.0,67.46,67.47,67.4,67.44,8070.0
2021-11-11 10:55:00,67.4,67.41,67.3,67.3,16535.0,67.4,67.41,67.3,67.3,16535.0
2021-11-11 11:00:00,67.22,67.22,67.06,67.12,6510.0,67.22,67.22,67.06,67.12,6510.0
2021-11-11 11:05:00,67.05,67.05,67.0,67.03,18405.0,67.05,67.05,67.0,67.03,18405.0
2021-11-11 11:10:00,67.03,67.25,66.96,67.15,26695.0,67.03,67.25,66.96,67.15,26695.0
2021-11-11 11:15:00,67.21,67.33,67.19,67.29,12060.0,67.21,67.33,67.19,67.29,12060.0
2021-11-11 11:20:00,67.31,67.35,67.24,67.24,106010.0,67.31,67.35,67.24,67.24,106010.0
2021-11-11 11:25:00,67.25,67.37,67.0,67.0,69500.0,67.25,67.37,67.0,67.0,69500.0
2021-11-11 11:30:00,67.01,67.21,66.99,67.19,14515.0,67.01,67.21,66.99,67.19,14515.0
2021-11-11 11:35:00,67.15,67.2,67.14,67.18,12280.0,67.15,67.2,67.14,67.18,12280.0
2021-11-11 11:40:00,67.14,67.33,67.14,67.25,44750.0,67.14,67.33,67.14,67.25,44750.0
2021-11-11 11:45:00,67.26,67.29,67.23,67.27,8670.0,67.26,67.29,67.23,67.27,8670.0
2021-11-11 11:50:00,67.21,67.22,67.13,67.19,8380.0,67.21,67.22,67.13,67.19,8380.0
2021-11-11 11:55:00,67.15,67.16,67.0,67.0,10965.0,67.15,67.16,67.0,67.0,10965.0
2021-11-11 12:00:00,67.03,67.05,66.95,67.05,8540.0,67.03,67.05,66.95,67.05,8540.0
2021-11-11 12:05:00,67.02,67.04,66.97,66.97,13110.0,67.02,67.04,66.97,66.97,13110.0
2021-11-11 12:10:00,66.98,67.01,66.91,67.0,8670.0,66.98,67.01,66.91,67.0,8670.0
2021-11-11 12:15:00,67.06,67.06,66.97,66.97,8000.0,67.06,67.06,66.97,66.97,8000.0
2021-11-11 12:20:00,66.98,67.13,66.95,67.13,2500.0,66.98,67.13,66.95,67.13,2500.0
2021-11-11 12:25:00,67.06,67.14,67.06,67.08,6435.0,67.06,67.14,67.06,67.08,6435.0
2021-11-11 12:30:00,67.1,67.17,67.07,67.13,4645.0,67.1,67.17,67.07,67.13,4645.0
2021-11-11 12:35:00,67.17,67.19,67.13,67.19,8000.0,67.17,67.19,67.13,67.19,8000.0
2021-11-11 12:40:00,67.13,67.22,67.13,67.22,5600.0,67.13,67.22,67.13,67.22,5600.0
2021-11-11 12:45:00,67.22,67.31,67.13,67.19,14170.0,67.22,67.31,67.13,67.19,14170.0
2021-11-11 12:50:00,67.18,67.24,67.11,67.22,7250.0,67.18,67.24,67.11,67.22,7250.0
2021-11-11 12:55:00,67.24,67.28,67.15,67.15,7000.0,67.24,67.28,67.15,67.15,7000.0
2021-11-11 13:00:00,67.24,67.24,67.19,67.24,2560.0,67.24,67.24,67.19,67.24,2560.0
2021-11-11 13:05:00,67.22,67.28,67.21,67.21,5500.0,67.22,67.28,67.21,67.21,5500.0
2021-11-11 13:10:00,67.17,67.17,67.07,67.14,13265.0,67.17,67.17,67.07,67.14,13265.0
2021-11-11 13:15:00,67.14,67.14,67.04,67.04,4860.0,67.14,67.14,67.04,67.04,4860.0
2021-11-11 13:20:00,67.08,67.16,67.08,67.1,8750.0,67.08,67.16,67.08,67.1,8750.0
2021-11-11 13:25:00,67.14,67.18,67.11,67.14,8425.0,67.14,67.18,67.11,67.14,8425.0
2021-11-11 13:30:00,67.14,67.19,67.11,67.12,4910.0,67.14,67.19,67.11,67.12,4910.0
2021-11-11 13:35:00,67.17,67.19,67.07,67.1,9420.0,67.17,67.19,67.07,67.1,9420.0
2021-11-11 13:40:00,67.08,67.08,67.03,67.04,4495.0,67.08,67.08,67.03,67.04,4495.0
2021-11-11 13:45:00,67.06,67.16,67.04,67.16,11885.0,67.06,67.16,67.04,67.16,11885.0
2021-11-11 13:50:00,67.17,67.22,67.17,67.17,1775.0,67.17,67.22,67.17,67.17,1775.0
2021-11-11 13:55:00,67.19,67.22,67.17,67.17,4500.0,67.19,67.22,67.17,67.17,4500.0
2021-11-11 14:00:00,67.23,67.41,67.23,67.36,7740.0,67.23,67.41,67.23,67.36,7740.0
2021-11-11 14:05:00,67.36,67.37,67.29,67.31,6405.0,67.36,67.37,67.29,67.31,6405.0
2021-11-11 14:10:00,67.36,67.38,67.34,67.38,12095.0,67.36,67.38,67.34,67.38,12095.0
2021-11-11 14:15:00,67.41,67.41,67.35,67.35,1000.0,67.41,67.41,67.35,67.35,1000.0
2021-11-11 14:20:00,67.41,67.41,67.32,67.32,6510.0,67.41,67.41,67.32,67.32,6510.0
2021-11-11 14:25:00,67.3,67.35,67.3,67.35,3500.0,67.3,67.35,67.3,67.35,3500.0
2021-11-11 14:30:00,67.27,67.28,67.21,67.21,9000.0,67.27,67.28,67.21,67.21,9000.0
2021-11-11 14:35:00,67.26,67.38,67.26,67.31,10690.0,67.26,67.38,67.26,67.31,10690.0
2021-11-11 14:40:00,67.3,67.4,67.3,67.39,8975.0,67.3,67.4,67.3,67.39,8975.0
2021-11-11 14:45:00,67.39,67.4,67.26,67.27,11380.0,67.39,67.4,67.26,67.27,11380.0
2021-11-11 14:50:00,67.23,67.34,67.22,67.31,3840.0,67.23,67.34,67.22,67.31,3840.0
2021-11-11 14:55:00,67.32,67.33,67.28,67.31,9590.0,67.32,67.33,67.28,67.31,9590.0
2021-11-11 15:00:00,67.3,67.3,67.26,67.26,1000.0,67.3,67.3,67.26,67.26,1000.0
2021-11-11 15:05:00,67.25,67.28,67.25,67.26,8000.0,67.25,67.28,67.25,67.26,8000.0
2021-11-11 15:10:00,67.26,67.26,67.14,67.14,5245.0,67.26,67.26,67.14,67.14,5245.0
2021-11-11 15:15:00,67.16,67.19,67.12,67.13,8085.0,67.16,67.19,67.12,67.13,8085.0
2021-11-11 15:20:00,67.14,67.16,67.12,67.13,15740.0,67.14,67.16,67.12,67.13,15740.0
2021-11-11 15:25:00,67.15,67.25,67.15,67.24,10595.0,67.15,67.25,67.15,67.24,10595.0
2021-11-11 15:30:00,67.24,67.26,67.11,67.11,10935.0,67.24,67.26,67.11,67.11,10935.0
2021-11-11 15:35:00,67.13,67.23,67.12,67.22,12055.0,67.13,67.23,67.12,67.22,12055.0
2021-11-11 15:40:00,67.24,67.25,67.2,67.24,7760.0,67.24,67.25,67.2,67.24,7760.0
2021-11-11 15:45:00,67.23,67.38,67.22,67.27,20700.0,67.23,67.38,67.22,67.27,20700.0
2021-11-11 15:50:00,67.32,67.41,67.29,67.41,54690.0,67.32,67.41,67.29,67.41,54690.0
2021-11-11 15:55:00,67.41,67.44,67.29,67.38,150590.0,67.41,67.44,67.29,67.38,150590.0
2021-11-12 09:30:00,67.93,68.3,67.85,68.2,81840.0,67.93,68.3,67.85,68.2,81840.0
2021-11-12 09:35:00,68.28,68.36,68.14,68.24,10035.0,68.28,68.36,68.14,68.24,10035.0
2021-11-12 09:40:00,68.12,68.16,67.94,68.0,10975.0,68.12,68.16,67.94,68.0,10975.0
2021-11-12 09:45:00,68.13,68.19,68.0,68.0,33665.0,68.13,68.19,68.0,68.0,33665.0
2021-11-12 09:50:00,68.15,68.61,68.11,68.56,32810.0,68.15,68.61,68.11,68.56,32810.0
2021-11-12 09:55:00,68.6,68.74,68.41,68.46,37540.0,68.6,68.74,68.41,68.46,37540.0
2021-11-12 10:00:00,68.5,68.74,68.5,68.57,49455.0,68.5,68.74,68.5,68.57,49455.0
2021-11-12 10:05:00,68.56,68.65,68.38,68.62,20250.0,68.56,68.65,68.38,68.62,20250.0
2021-11-12 10:10:00,68.58,68.59,68.43,68.43,34395.0,68.58,68.59,68.43,68.43,34395.0
2021-11-12 10:15:00,68.46,68.71,68.46,68.71,22250.0,68.46,68.71,68.46,68.71,22250.0
2021-11-12 10:20:00,68.71,68.72,68.6,68.61,5005.0,68.71,68.72,68.6,68.61,5005.0
2021-11-12 10:25:00,68.68,68.69,68.5,68.58,31610.0,68.68,68.69,68.5,68.58,31610.0
2021-11-12 10:30:00,68.51,68.53,68.13,68.13,35830.0,68.51,68.53,68.13,68.13,35830.0
2021-11-12 10:35:00,68.13,68.48,68.13,68.48,11275.0,68.13,68.48,68.13,68.48,11275.0
2021-11-12 10:40:00,68.41,68.48,68.36,68.44,6500.0,68.41,68.48,68.36,68.44,6500.0
2021-11-12 10:45:00,68.49,68.5,68.39,68.46,8500.0,68.49,68.5,68.39,68.46,8500.0
2021-11-12 10:50:00,68.47,68.54,68.37,68.41,11885.0,68.47,68.54,68.37,68.41,11885.0
2021-11-12 10:55:00,68.42,68.59,68.42,68.54,10365.0,68.42,68.59,68.42,68.54,10365.0
2021-11-12 11:00:00,68.59,68.65,68.56,68.56,3810.0,68.59,68.65,68.56,68.56,3810.0
2021-11-12 11:05:00,68.6,68.65,68.59,68.59,11580.0,68.6,68.65,68.59,68.59,11580.0
2021-11-12 11:10:00,68.61,68.62,68.42,68.46,26780.0,68.61,68.62,68.42,68.46,26780.0
2021-11-12 11:15:00,68.45,68.72,68.45,68.72,27130.0,68.45,68.72,68.45,68.72,27130.0
2021-11-12 11:20:00,68.67,68.7,68.6,68.64,9810.0,68.67,68.7,68.6,68.64,9810.0
2021-11-12 11:25:00,68.61,68.61,68.53,68.59,9295.0,68.61,68.61,68.53,68.59,9295.0
2021-11-12 11:30:00,68.59,68.68,68.59,68.68,6590.0,68.59,68.68,68.59,68.68,6590.0
2021-11-12 11:35:00,68.69,68.71,68.62,68.71,4025.0,68.69,68.71,68.62,68.71,4025.0
2021-11-12 11:40:00,68.66,68.66,68.47,68.49,9045.0,68.66,68.66,68.47,68.49,9045.0
2021-11-12 11:45:00,68.47,68.48,68.31,68.31,8630.0,68.47,68.48,68.31,68.31,8630.0
2021-11-12 11:50:00,68.22,68.32,68.22,68.32,14655.0,68.22,68.32,68.22,68.32,14655.0
2021-11-12 11:55:00,68.33,68.39,68.33,68.39,13250.0,68.33,68.39,68.33,68.39,13250.0
2021-11-12 12:00:00,68.4,68.47,68.4,68.42,5750.0,68.4,68.47,68.4,68.42,5750.0
2021-11-12 12:05:00,68.41,68.42,68.32,68.32,6595.0,68.41,68.42,68.32,68.32,6595.0
2021-11-12 12:10:00,68.34,68.48,68.34,68.44,8555.0,68.34,68.48,68.34,68.44,8555.0
2021-11-12 12:15:00,68.4,68.4,68.34,68.37,5500.0,68.4,68.4,68.34,68.37,5500.0
2021-11-12 12:20:00,68.36,68.54,68.34,68.54,13500.0,68.36,68.54,68.34,68.54,13500.0
2021-11-12 12:25:00,68.52,68.55,68.42,68.44,15380.0,68.52,68.55,68.42,68.44,15380.0
2021-11-12 12:30:00,68.45,68.57,68.45,68.57,7010.0,68.45,68.57,68.45,68.57,7010.0
2021-11-12 12:35:00,68.56,68.72,68.53,68.72,17910.0,68.56,68.72,68.53,68.72,17910.0
2021-11-12 12:40:00,68.72,68.75,68.63,68.63,21750.0,68.72,68.75,68.63,68.63,21750.0
2021-11-12 12:45:00,68.57,68.57,68.55,68.55,3575.0,68.57,68.57,68.55,68.55,3575.0
2021-11-12 12:50:00,68.56,68.57,68.51,68.57,11710.0,68.56,68.57,68.51,68.57,11710.0
2021-11-12 12:55:00,68.58,68.58,68.52,68.58,6000.0,68.58,68.58,68.52,68.58,6000.0
2021-11-12 13:00:00,68.56,68.58,68.5,68.56,4750.0,68.56,68.58,68.5,68.56,4750.0
2021-11-12 13:05:00,68.54,68.58,68.52,68.53,10115.0,68.54,68.58,68.52,68.53,10115.0
2021-11-12 13:10:00,68.54,68.57,68.54,68.57,3000.0,68.54,68.57,68.54,68.57,3000.0
2021-11-12 13:15:00,68.55,68.6,68.49,68.59,18375.0,68.55,68.6,68.49,68.59,18375.0
2021-11-12 13:20:00,68.57,68.6,68.53,68.6,6520.0,68.57,68.6,68.53,68.6,6520.0
2021-11-12 13:25:00,68.57,68.6,68.52,68.6,9125.0,68.57,68.6,68.52,68.6,9125.0
2021-11-12 13:30:00,68.57,68.71,68.57,68.67,6215.0,68.57,68.71,68.57,68.67,6215.0
2021-11-12 13:35:00,68.64,68.64,68.6,68.63,7060.0,68.64,68.64,68.6,68.63,7060.0
2021-11-12 13:40:00,68.6,68.6,68.56,68.56,7240.0,68.6,68.6,68.56,68.56,7240.0
2021-11-12 13:45:00,68.54,68.62,68.52,68.61,7775.0,68.54,68.62,68.52,68.61,7775.0
2021-11-12 13:50:00,68.6,68.6,68.54,68.56,10000.0,68.6,68.6,68.54,68.56,10000.0
2021-11-12 13:55:00,68.6,68.67,68.59,68.67,4500.0,68.6,68.67,68.59,68.67,4500.0
2021-11-12 14:00:00,68.63,68.66,68.58,68.59,7340.0,68.63,68.66,68.58,68.59,7340.0
2021-11-12 14:05:00,68.58,68.6,68.58,68.59,1650.0,68.58,68.6,68.58,68.59,1650.0
2021-11-12 14:10:00,68.58,68.65,68.56,68.64,6810.0,68.58,68.65,68.56,68.64,6810.0
2021-11-12 14:15:00,68.59,68.67,68.59,68.63,15165.0,68.59,68.67,68.59,68.63,15165.0
2021-11-12 14:20:00,68.63,68.65,68.61,68.65,7310.0,68.63,68.65,68.61,68.65,7310.0
2021-11-12 14:25:00,68.61,68.7,68.61,68.7,3500.0,68.61,68.7,68.61,68.7,3500.0
2021-11-12 14:30:00,68.7,68.7,68.53,68.58,54730.0,68.7,68.7,68.53,68.58,54730.0
2021-11-12 14:35:00,68.56,68.56,68.33,68.37,16580.0,68.56,68.56,68.33,68.37,16580.0
2021-11-12 14:40:00,68.36,68.36,68.23,68.3,17590.0,68.36,68.36,68.23,68.3,17590.0
2021-11-12 14:45:00,68.27,68.32,68.25,68.26,6000.0,68.27,68.32,68.25,68.26,6000.0
2021-11-12 14:50:00,68.29,68.34,68.28,68.3,7760.0,68.29,68.34,68.28,68.3,7760.0
2021-11-12 14:55:00,68.28,68.3,68.28,68.3,2935.0,68.28,68.3,68.28,68.3,2935.0
2021-11-12 15:00:00,68.33,68.35,68.27,68.33,12960.0,68.33,68.35,68.27,68.33,12960.0
2021-11-12 15:05:00,68.3,68.35,68.29,68.31,3825.0,68.3,68.35,68.29,68.31,3825.0
2021-11-12 15:10:00,68.33,68.34,68.29,68.31,8900.0,68.33,68.34,68.29,68.31,8900.0
2021-11-12 15:15:00,68.28,68.35,68.28,68.33,10490.0,68.28,68.35,68.28,68.33,10490.0
2021-11-12 15:20:00,68.34,68.44,68.34,68.38,8250.0,68.34,68.44,68.34,68.38,8250.0
2021-11-12 15:25:00,68.42,68.48,68.42,68.44,7000.0,68.42,68.48,68.42,68.44,7000.0
2021-11-12 15:30:00,68.43,68.5,68.43,68.46,21770.0,68.43,68.5,68.43,68.46,21770.0
2021-11-12 15:35:00,68.48,68.48,68.43,68.45,18795.0,68.48,68.48,68.43,68.45,18795.0
2021-11-12 15:40:00,68.47,68.54,68.45,68.54,18000.0,68.47,68.54,68.45,68.54,18000.0
2021-11-12 15:45:00,68.56,68.59,68.49,68.52,26780.0,68.56,68.59,68.49,68.52,26780.0
2021-11-12 15:50:00,68.52,68.53,68.42,68.44,49280.0,68.52,68.53,68.42,68.44,49280.0
2021-11-12 15:55:00,68.43,68.48,68.4,68.43,100110.0,68.43,68.48,68.4,68.43,100110.0
2021-11-15 09:30:00,68.83,68.95,68.09,68.24,187270.0,68.83,68.95,68.09,68.24,187270.0
2021-11-15 09:35:00,68.27,68.28,67.67,67.71,33350.0,68.27,68.28,67.67,67.71,33350.0
2021-11-15 09:40:00,67.77,67.77,67.5,67.5,26975.0,67.77,67.77,67.5,67.5,26975.0
2021-11-15 09:45:00,67.42,67.52,66.94,66.94,42895.0,67.42,67.52,66.94,66.94,42895.0
2021-11-15 09:50:00,67.01,67.35,66.75,67.35,39300.0,67.01,67.35,66.75,67.35,39300.0
2021-11-15 09:55:00,67.32,67.44,67.15,67.3,25945.0,67.32,67.44,67.15,67.3,25945.0
2021-11-15 10:00:00,67.31,67.31,66.82,66.9,47410.0,67.31,67.31,66.82,66.9,47410.0
2021-11-15 10:05:00,66.93,67.09,66.86,66.86,22435.0,66.93,67.09,66.86,66.86,22435.0
2021-11-15 10:10:00,66.85,67.13,66.8,67.02,32965.0,66.85,67.13,66.8,67.02,32965.0
2021-11-15 10:15:00,67.0,67.0,66.45,66.61,40585.0,67.0,67.0,66.45,66.61,40585.0
2021-11-15 10:20:00,66.57,66.62,66.36,66.54,46520.0,66.57,66.62,66.36,66.54,46520.0
2021-11-15 10:25:00,66.53,66.9,66.49,66.81,26550.0,66.53,66.9,66.49,66.81,26550.0
2021-11-15 10:30:00,66.89,67.19,66.8,67.03,15400.0,66.89,67.19,66.8,67.03,15400.0
2021-11-15 10:35:00,67.09,67.28,67.06,67.1,11000.0,67.09,67.28,67.06,67.1,11000.0
2021-11-15 10:40:00,67.05,67.34,67.02,67.23,15510.0,67.05,67.34,67.02,67.23,15510.0
2021-11-15 10:45:00,67.31,67.56,67.25,67.5,20630.0,67.31,67.56,67.25,67.5,20630.0
2021-11-15 10:50:00,67.46,67.52,67.41,67.45,7675.0,67.46,67.52,67.41,67.45,7675.0
2021-11-15 10:55:00,67.47,67.53,67.46,67.46,14545.0,67.47,67.53,67.46,67.46,14545.0
2021-11-15 11:00:00,67.54,67.63,67.49,67.57,8550.0,67.54,67.63,67.49,67.57,8550.0
2021-11-15 11:05:00,67.53,67.53,67.44,67.45,16225.0,67.53,67.53,67.44,67.45,16225.0
2021-11-15 11:10:00,67.48,67.59,67.46,67.46,14890.0,67.48,67.59,67.46,67.46,14890.0
2021-11-15 11:15:00,67.46,67.54,67.31,67.33,15630.0,67.46,67.54,67.31,67.33,15630.0
2021-11-15 11:20:00,67.28,67.33,67.2,67.28,10865.0,67.28,67.33,67.2,67.28,10865.0
2021-11-15 11:25:00,67.29,67.29,67.06,67.21,20585.0,67.29,67.29,67.06,67.21,20585.0
2021-11-15 11:30:00,67.26,67.3,67.22,67.24,10425.0,67.26,67.3,67.22,67.24,10425.0
2021-11-15 11:35:00,67.28,67.36,67.21,67.3,35580.0,67.28,67.36,67.21,67.3,35580.0
2021-11-15 11:40:00,67.27,67.27,66.85,66.92,20410.0,67.27,67.27,66.85,66.92,20410.0
2021-11-15 11:45:00,66.87,67.02,66.84,67.0,9070.0,66.87,67.02,66.84,67.0,9070.0
2021-11-15 11:50:00,67.03,67.03,66.92,66.94,14645.0,67.03,67.03,66.92,66.94,14645.0
2021-11-15 11:55:00,66.93,67.0,66.88,67.0,24215.0,66.93,67.0,66.88,67.0,24215.0
2021-11-15 12:00:00,67.0,67.09,66.99,67.01,10250.0,67.0,67.09,66.99,67.01,10250.0
2021-11-15 12:05:00,67.03,67.06,66.83,66.83,25890.0,67.03,67.06,66.83,66.83,25890.0
2021-11-15 12:10:00,66.9,66.9,66.83,66.83,6245.0,66.9,66.9,66.83,66.83,6245.0
2021-11-15 12:15:00,66.86,66.92,66.83,66.84,8115.0,66.86,66.92,66.83,66.84,8115.0
2021-11-15 12:20:00,66.81,66.81,66.48,66.56,38495.0,66.81,66.81,66.48,66.56,38495.0
2021-11-15 12:25:00,66.58,66.63,66.56,66.58,14710.0,66.58,66.63,66.56,66.58,14710.0
2021-11-15 12:30:00,66.6,66.73,66.58,66.71,6400.0,66.6,66.73,66.58,66.71,6400.0
2021-11-15 12:35:00,66.74,66.75,66.69,66.72,9735.0,66.74,66.75,66.69,66.72,9735.0
2021-11-15 12:40:00,66.73,66.89,66.73,66.85,16500.0,66.73,66.89,66.73,66.85,16500.0
2021-11-15 12:45:00,66.82,66.84,66.77,66.81,12160.0,66.82,66.84,66.77,66.81,12160.0
2021-11-15 12:50:00,66.77,66.79,66.73,66.78,5050.0,66.77,66.79,66.73,66.78,5050.0
2021-11-15 12:55:00,66.8,66.84,66.78,66.78,8000.0,66.8,66.84,66.78,66.78,8000.0
2021-11-15 13:00:00,66.8,66.83,66.77,66.79,8295.0,66.8,66.83,66.77,66.79,8295.0
2021-11-15 13:05:00,66.81,66.86,66.81,66.86,14285.0,66.81,66.86,66.81,66.86,14285.0
2021-11-15 13:10:00,66.87,66.96,66.86,66.94,12115.0,66.87,66.96,66.86,66.94,12115.0
2021-11-15 13:15:00,66.99,66.99,66.89,66.98,12000.0,66.99,66.99,66.89,66.98,12000.0
2021-11-15 13:20:00,66.94,66.94,66.8,66.93,14500.0,66.94,66.94,66.8,66.93,14500.0
2021-11-15 13:25:00,66.89,66.9,66.7,66.8,19190.0,66.89,66.9,66.7,66.8,19190.0
2021-11-15 13:30:00,66.86,66.86,66.81,66.86,3500.0,66.86,66.86,66.81,66.86,3500.0
2021-11-15 13:35:00,66.8,66.93,66.78,66.89,14035.0,66.8,66.93,66.78,66.89,14035.0
2021-11-15 13:40:00,66.85,67.0,66.83,66.97,12000.0,66.85,67.0,66.83,66.97,12000.0
2021-11-15 13:45:00,66.98,67.0,66.96,66.96,8500.0,66.98,67.0,66.96,66.96,8500.0
2021-11-15 13:50:00,67.0,67.02,66.96,66.98,7500.0,67.0,67.02,66.96,66.98,7500.0
2021-11-15 13:55:00,66.97,66.99,66.88,66.91,14220.0,66.97,66.99,66.88,66.91,14220.0
2021-11-15 14:00:00,66.94,67.02,66.94,66.94,9500.0,66.94,67.02,66.94,66.94,9500.0
2021-11-15 14:05:00,66.93,66.93,66.72,66.77,52760.0,66.93,66.93,66.72,66.77,52760.0
2021-11-15 14:10:00,66.77,66.86,66.77,66.81,53540.0,66.77,66.86,66.77,66.81,53540.0
2021-11-15 14:15:00,66.81,67.0,66.81,66.89,21095.0,66.81,67.0,66.81,66.89,21095.0
2021-11-15 14:20:00,66.86,66.92,66.82,66.92,6250.0,66.86,66.92,66.82,66.92,6250.0
2021-11-15 14:25:00,66.89,67.0,66.89,67.0,9370.0,66.89,67.0,66.89,67.0,9370.0
2021-11-15 14:30:00,66.98,66.98,66.88,66.9,7175.0,66.98,66.98,66.88,66.9,7175.0
2021-11-15 14:35:00,66.97,67.11,66.96,67.11,10570.0,66.97,67.11,66.96,67.11,10570.0
2021-11-15 14:40:00,67.14,67.22,67.14,67.21,15300.0,67.14,67.22,67.14,67.21,15300.0
2021-11-15 14:45:00,67.25,67.29,67.15,67.26,13375.0,67.25,67.29,67.15,67.26,13375.0
2021-11-15 14:50:00,67.27,67.3,67.18,67.18,9500.0,67.27,67.3,67.18,67.18,9500.0
2021-11-15 14:55:00,67.17,67.27,67.16,67.27,9345.0,67.17,67.27,67.16,67.27,9345.0
2021-11-15 15:00:00,67.27,67.37,67.27,67.29,9915.0,67.27,67.37,67.27,67.29,9915.0
2021-11-15 15:05:00,67.31,67.31,67.22,67.24,4545.0,67.31,67.31,67.22,67.24,4545.0
2021-11-15 15:10:00,67.28,67.36,67.26,67.36,27580.0,67.28,67.36,67.26,67.36,27580.0
2021-11-15 15:15:00,67.34,67.39,67.33,67.36,20500.0,67.34,67.39,67.33,67.36,20500.0
2021-11-15 15:20:00,67.38,67.38,67.13,67.15,15765.0,67.38,67.38,67.13,67.15,15765.0
2021-11-15 15:25:00,67.12,67.21,67.08,67.15,11075.0,67.12,67.21,67.08,67.15,11075.0
2021-11-15 15:30:00,67.2,67.2,67.09,67.13,17380.0,67.2,67.2,67.09,67.13,17380.0
2021-11-15 15:35:00,67.13,67.18,67.06,67.16,19315.0,67.13,67.18,67.06,67.16,19315.0
2021-11-15 15:40:00,67.2,67.2,67.04,67.06,69810.0,67.2,67.2,67.04,67.06,69810.0
2021-11-15 15:45:00,67.04,67.1,66.99,67.1,27735.0,67.04,67.1,66.99,67.1,27735.0
2021-11-15 15:50:00,67.07,67.07,66.94,67.02,56260.0,67.07,67.07,66.94,67.02,56260.0
2021-11-15 15:55:00,67.05,67.1,66.94,67.07,160625.0,67.05,67.1,66.94,67.07,160625.0
2021-11-16 09:30:00,66.42,67.03,66.42,67.0,89200.0,66.42,67.03,66.42,67.0,89200.0
2021-11-16 09:35:00,67.17,67.55,67.17,67.36,41520.0,67.17,67.55,67.17,67.36,41520.0
2021-11-16 09:40:00,67.32,67.32,67.0,67.16,23785.0,67.32,67.32,67.0,67.16,23785.0
2021-11-16 09:45:00,67.27,67.4,67.2,67.2,9810.0,67.27,67.4,67.2,67.2,9810.0
2021-11-16 09:50:00,67.13,67.35,66.94,67.34,16160.0,67.13,67.35,66.94,67.34,16160.0
2021-11-16 09:55:00,67.41,67.73,67.39,67.73,27890.0,67.41,67.73,67.39,67.73,27890.0
2021-11-16 10:00:00,67.65,67.71,67.33,67.65,32445.0,67.65,67.71,67.33,67.65,32445.0
2021-11-16 10:05:00,67.63,67.91,67.63,67.84,20015.0,67.63,67.91,67.63,67.84,20015.0
2021-11-16 10:10:00,67.8,67.93,67.69,67.91,64940.0,67.8,67.93,67.69,67.91,64940.0
2021-11-16 10:15:00,67.9,67.95,67.84,67.93,32080.0,67.9,67.95,67.84,67.93,32080.0
2021-11-16 10:20:00,67.9,67.93,67.65,67.65,19560.0,67.9,67.93,67.65,67.65,19560.0
2021-11-16 10:25:00,67.7,67.76,67.57,67.57,16015.0,67.7,67.76,67.57,67.57,16015.0
2021-11-16 10:30:00,67.54,68.08,67.52,67.89,47065.0,67.54,68.08,67.52,67.89,47065.0
2021-11-16 10:35:00,67.93,68.03,67.91,68.03,18000.0,67.93,68.03,67.91,68.03,18000.0
2021-11-16 10:40:00,68.06,68.17,68.05,68.05,14500.0,68.06,68.17,68.05,68.05,14500.0
2021-11-16 10:45:00,68.06,68.07,67.96,67.98,8585.0,68.06,68.07,67.96,67.98,8585.0
2021-11-16 10:50:00,67.97,68.1,67.92,67.92,15240.0,67.97,68.1,67.92,67.92,15240.0
2021-11-16 10:55:00,67.91,68.1,67.86,68.1,9000.0,67.91,68.1,67.86,68.1,9000.0
2021-11-16 11:00:00,68.11,68.27,68.11,68.17,15275.0,68.11,68.27,68.11,68.17,15275.0
2021-11-16 11:05:00,68.17,68.26,68.1,68.1,9920.0,68.17,68.26,68.1,68.1,9920.0
2021-11-16 11:10:00,68.12,68.36,68.12,68.3,12510.0,68.12,68.36,68.12,68.3,12510.0
2021-11-16 11:15:00,68.25,68.35,68.22,68.32,28590.0,68.25,68.35,68.22,68.32,28590.0
2021-11-16 11:20:00,68.33,68.39,68.19,68.19,14705.0,68.33,68.39,68.19,68.19,14705.0
2021-11-16 11:25:00,68.23,68.36,68.16,68.19,16095.0,68.23,68.36,68.16,68.19,16095.0
2021-11-16 11:30:00,68.22,68.27,68.13,68.22,14580.0,68.22,68.27,68.13,68.22,14580.0
2021-11-16 11:35:00,68.23,68.34,68.22,68.28,12695.0,68.23,68.34,68.22,68.28,12695.0
2021-11-16 11:40:00,68.29,68.29,68.09,68.09,36535.0,68.29,68.29,68.09,68.09,36535.0
2021-11-16 11:45:00,68.08,68.18,68.06,68.18,13770.0,68.08,68.18,68.06,68.18,13770.0
2021-11-16 11:50:00,68.21,68.22,68.09,68.15,15215.0,68.21,68.22,68.09,68.15,15215.0
2021-11-16 11:55:00,68.16,68.2,68.1,68.1,12065.0,68.16,68.2,68.1,68.1,12065.0
2021-11-16 12:00:00,68.1,68.24,68.1,68.23,13730.0,68.1,68.24,68.1,68.23,13730.0
2021-11-16 12:05:00,68.22,68.22,68.16,68.19,8155.0,68.22,68.22,68.16,68.19,8155.0
2021-11-16 12:10:00,68.2,68.29,68.2,68.29,5730.0,68.2,68.29,68.2,68.29,5730.0
2021-11-16 12:15:00,68.29,68.42,68.26,68.37,25295.0,68.29,68.42,68.26,68.37,25295.0
2021-11-16 12:20:00,68.32,68.37,68.32,68.37,4180.0,68.32,68.37,68.32,68.37,4180.0
2021-11-16 12:25:00,68.33,68.4,68.33,68.4,8285.0,68.33,68.4,68.33,68.4,8285.0
2021-11-16 12:30:00,68.33,68.39,68.29,68.3,9585.0,68.33,68.39,68.29,68.3,9585.0
2021-11-16 12:35:00,68.32,68.32,68.18,68.18,10000.0,68.32,68.32,68.18,68.18,10000.0
2021-11-16 12:40:00,68.29,68.38,68.24,68.38,8000.0,68.29,68.38,68.24,68.38,8000.0
2021-11-16 12:45:00,68.36,68.5,68.34,68.34,16210.0,68.36,68.5,68.34,68.34,16210.0
2021-11-16 12:50:00,68.36,68.36,68.3,68.36,11165.0,68.36,68.36,68.3,68.36,11165.0
2021-11-16 12:55:00,68.31,68.31,68.26,68.31,9000.0,68.31,68.31,68.26,68.31,9000.0
2021-11-16 13:00:00,68.35,68.36,68.3,68.35,7500.0,68.35,68.36,68.3,68.35,7500.0
2021-11-16 13:05:00,68.35,68.38,68.33,68.34,6540.0,68.35,68.38,68.33,68.34,6540.0
2021-11-16 13:10:00,68.33,68.36,68.3,68.33,7075.0,68.33,68.36,68.3,68.33,7075.0
2021-11-16 13:15:00,68.37,68.49,68.37,68.37,16830.0,68.37,68.49,68.37,68.37,16830.0
2021-11-16 13:20:00,68.41,68.41,68.35,68.36,7080.0,68.41,68.41,68.35,68.36,7080.0
2021-11-16 13:25:00,68.37,68.4,68.28,68.33,13235.0,68.37,68.4,68.28,68.33,13235.0
2021-11-16 13:30:00,68.33,68.38,68.33,68.36,4500.0,68.33,68.38,68.33,68.36,4500.0
2021-11-16 13:35:00,68.37,68.4,68.32,68.36,10075.0,68.37,68.4,68.32,68.36,10075.0
2021-11-16 13:40:00,68.33,68.39,68.33,68.35,5200.0,68.33,68.39,68.33,68.35,5200.0
2021-11-16 13:45:00,68.36,68.4,68.27,68.27,43620.0,68.36,68.4,68.27,68.27,43620.0
2021-11-16 13:50:00,68.24,68.24,68.17,68.2,4450.0,68.24,68.24,68.17,68.2,4450.0
2021-11-16 13:55:00,68.22,68.25,68.17,68.18,8020.0,68.22,68.25,68.17,68.18,8020.0
2021-11-16 14:00:00,68.18,68.32,68.18,68.26,18775.0,68.18,68.32,68.18,68.26,18775.0
2021-11-16 14:05:00,68.23,68.25,68.17,68.22,5650.0,68.23,68.25,68.17,68.22,5650.0
2021-11-16 14:10:00,68.26,68.28,68.13,68.13,10175.0,68.26,68.28,68.13,68.13,10175.0
2021-11-16 14:15:00,68.17,68.17,68.04,68.06,6820.0,68.17,68.17,68.04,68.06,6820.0
2021-11-16 14:20:00,68.07,68.07,67.99,67.99,7075.0,68.07,68.07,67.99,67.99,7075.0
2021-11-16 14:25:00,68.03,68.15,68.03,68.03,6600.0,68.03,68.15,68.03,68.03,6600.0
2021-11-16 14:30:00,68.05,68.09,68.03,68.07,4515.0,68.05,68.09,68.03,68.07,4515.0
2021-11-16 14:35:00,68.08,68.08,68.05,68.06,4000.0,68.08,68.08,68.05,68.06,4000.0
2021-11-16 14:40:00,68.03,68.04,67.82,67.86,44375.0,68.03,68.04,67.82,67.86,44375.0
2021-11-16 14:45:00,67.85,67.99,67.85,67.98,7500.0,67.85,67.99,67.85,67.98,7500.0
2021-11-16 14:50:00,67.99,68.15,67.96,68.02,12115.0,67.99,68.15,67.96,68.02,12115.0
2021-11-16 14:55:00,68.01,68.01,68.0,68.0,2000.0,68.01,68.01,68.0,68.0,2000.0
2021-11-16 15:00:00,68.01,68.03,67.99,67.99,6120.0,68.01,68.03,67.99,67.99,6120.0
2021-11-16 15:05:00,67.99,68.02,67.96,67.96,9780.0,67.99,68.02,67.96,67.96,9780.0
2021-11-16 15:10:00,67.98,68.01,67.93,67.97,12695.0,67.98,68.01,67.93,67.97,12695.0
2021-11-16 15:15:00,67.97,67.99,67.97,67.98,3630.0,67.97,67.99,67.97,67.98,3630.0
2021-11-16 15:20:00,68.0,68.08,68.0,68.07,21625.0,68.0,68.08,68.0,68.07,21625.0
2021-11-16 15:25:00,68.12,68.2,68.09,68.2,15050.0,68.12,68.2,68.09,68.2,15050.0
2021-11-16 15:30:00,68.24,68.34,68.24,68.25,18615.0,68.24,68.34,68.24,68.25,18615.0
2021-11-16 15:35:00,68.26,68.27,68.19,68.22,22500.0,68.26,68.27,68.19,68.22,22500.0
2021-11-16 15:40:00,68.21,68.34,68.21,68.26,17000.0,68.21,68.34,68.21,68.26,17000.0
2021-11-16 15:45:00,68.3,68.33,68.22,68.24,22795.0,68.3,68.33,68.22,68.24,22795.0
2021-11-16 15:50:00,68.22,68.22,68.14,68.15,54480.0,68.22,68.22,68.14,68.15,54480.0
2021-11-16 15:55:00,68.17,68.25,68.16,68.2,118880.0,68.17,68.25,68.16,68.2,118880.0
2021-11-17 09:30:00,68.25,68.83,68.19,68.19,66250.0,68.25,68.83,68.19,68.19,66250.0
2021-11-17 09:35:00,68.16,68.16,67.51,67.53,22185.0,68.16,68.16,67.51,67.53,22185.0
2021-11-17 09:40:00,67.45,67.56,67.3,67.3,33695.0,67.45,67.56,67.3,67.3,33695.0
2021-11-17 09:45:00,67.34,67.67,67.25,67.39,24350.0,67.34,67.67,67.25,67.39,24350.0
2021-11-17 09:50:00,67.24,67.34,66.96,67.34,14725.0,67.24,67.34,66.96,67.34,14725.0
2021-11-17 09:55:00,67.21,67.59,67.21,67.59,19065.0,67.21,67.59,67.21,67.59,19065.0
2021-11-17 10:00:00,67.62,67.77,67.62,67.77,5500.0,67.62,67.77,67.62,67.77,5500.0
2021-11-17 10:05:00,67.77,68.16,67.77,68.16,29030.0,67.77,68.16,67.77,68.16,29030.0
2021-11-17 10:10:00,68.16,68.29,68.14,68.24,30455.0,68.16,68.29,68.14,68.24,30455.0
2021-11-17 10:15:00,68.3,68.37,68.09,68.27,28245.0,68.3,68.37,68.09,68.27,28245.0
2021-11-17 10:20:00,68.24,68.56,68.13,68.31,137330.0,68.24,68.56,68.13,68.31,137330.0
2021-11-17 10:25:00,68.31,68.42,67.94,67.94,39460.0,68.31,68.42,67.94,67.94,39460.0
2021-11-17 10:30:00,67.91,68.15,67.85,68.04,15000.0,67.91,68.15,67.85,68.04,15000.0
2021-11-17 10:35:00,68.09,68.12,67.9,68.06,20875.0,68.09,68.12,67.9,68.06,20875.0
2021-11-17 10:40:00,68.16,68.32,67.96,68.03,14000.0,68.16,68.32,67.96,68.03,14000.0
2021-11-17 10:45:00,67.99,68.05,67.88,67.94,8750.0,67.99,68.05,67.88,67.94,8750.0
2021-11-17 10:50:00,67.9,67.9,67.71,67.77,18155.0,67.9,67.9,67.71,67.77,18155.0
2021-11-17 10:55:00,67.8,67.82,67.68,67.68,13000.0,67.8,67.82,67.68,67.68,13000.0
2021-11-17 11:00:00,67.83,67.92,67.77,67.92,7000.0,67.83,67.92,67.77,67.92,7000.0
2021-11-17 11:05:00,67.84,67.9,67.73,67.9,12550.0,67.84,67.9,67.73,67.9,12550.0
2021-11-17 11:10:00,67.78,67.78,67.66,67.66,5260.0,67.78,67.78,67.66,67.66,5260.0
2021-11-17 11:15:00,67.6,67.69,67.59,67.62,8500.0,67.6,67.69,67.59,67.62,8500.0
2021-11-17 11:20:00,67.67,67.88,67.64,67.74,25335.0,67.67,67.88,67.64,67.74,25335.0
2021-11-17 11:25:00,67.7,67.8,67.67,67.78,5635.0,67.7,67.8,67.67,67.78,5635.0
2021-11-17 11:30:00,67.84,67.86,67.77,67.86,5125.0,67.84,67.86,67.77,67.86,5125.0
2021-11-17 11:35:00,67.81,67.82,67.71,67.81,11500.0,67.81,67.82,67.71,67.81,11500.0
2021-11-17 11:40:00,67.8,67.83,67.75,67.81,4950.0,67.8,67.83,67.75,67.81,4950.0
2021-11-17 11:45:00,67.81,67.86,67.8,67.84,13490.0,67.81,67.86,67.8,67.84,13490.0
2021-11-17 11:50:00,67.87,67.91,67.84,67.9,21875.0,67.87,67.91,67.84,67.9,21875.0
2021-11-17 11:55:00,67.97,68.12,67.94,68.12,12705.0,67.97,68.12,67.94,68.12,12705.0
2021-11-17 12:00:00,68.07,68.07,67.97,67.97,12670.0,68.07,68.07,67.97,67.97,12670.0
2021-11-17 12:05:00,67.95,68.02,67.92,67.96,12475.0,67.95,68.02,67.92,67.96,12475.0
2021-11-17 12:10:00,67.87,67.94,67.87,67.88,68470.0,67.87,67.94,67.87,67.88,68470.0
2021-11-17 12:15:00,67.92,67.92,67.69,67.69,13500.0,67.92,67.92,67.69,67.69,13500.0
2021-11-17 12:20:00,67.68,67.72,67.61,67.61,5000.0,67.68,67.72,67.61,67.61,5000.0
2021-11-17 12:25:00,67.58,67.65,67.55,67.55,5000.0,67.58,67.65,67.55,67.55,5000.0
2021-11-17 12:30:00,67.59,67.6,67.49,67.5,9595.0,67.59,67.6,67.49,67.5,9595.0
2021-11-17 12:35:00,67.51,67.58,67.51,67.57,7775.0,67.51,67.58,67.51,67.57,7775.0
2021-11-17 12:40:00,67.57,67.65,67.56,67.65,4720.0,67.57,67.65,67.56,67.65,4720.0
2021-11-17 12:45:00,67.69,67.74,67.57,67.57,12730.0,67.69,67.74,67.57,67.57,12730.0
2021-11-17 12:50:00,67.6,67.65,67.43,67.52,9080.0,67.6,67.65,67.43,67.52,9080.0
2021-11-17 12:55:00,67.49,67.52,67.47,67.47,2650.0,67.49,67.52,67.47,67.47,2650.0
2021-11-17 13:00:00,67.48,67.6,67.36,67.51,16000.0,67.48,67.6,67.36,67.51,16000.0
2021-11-17 13:05:00,67.53,67.66,67.52,67.66,5055.0,67.53,67.66,67.52,67.66,5055.0
2021-11-17 13:10:00,67.6,67.6,67.56,67.56,5500.0,67.6,67.6,67.56,67.56,5500.0
2021-11-17 13:15:00,67.51,67.68,67.51,67.68,27835.0,67.51,67.68,67.51,67.68,27835.0
2021-11-17 13:20:00,67.68,67.78,67.67,67.75,10000.0,67.68,67.78,67.67,67.75,10000.0
2021-11-17 13:25:00,67.72,67.76,67.65,67.76,9570.0,67.72,67.76,67.65,67.76,9570.0
2021-11-17 13:30:00,67.82,68.02,67.82,67.89,17605.0,67.82,68.02,67.82,67.89,17605.0
2021-11-17 13:35:00,67.91,67.95,67.91,67.92,1720.0,67.91,67.95,67.91,67.92,1720.0
2021-11-17 13:40:00,67.95,67.96,67.87,67.87,8225.0,67.95,67.96,67.87,67.87,8225.0
2021-11-17 13:45:00,67.94,67.94,67.94,67.94,500.0,67.94,67.94,67.94,67.94,500.0
2021-11-17 13:50:00,67.93,68.03,67.93,67.99,8375.0,67.93,68.03,67.93,67.99,8375.0
2021-11-17 13:55:00,67.98,68.09,67.96,68.04,12000.0,67.98,68.09,67.96,68.04,12000.0
2021-11-17 14:00:00,68.06,68.14,68.04,68.11,8000.0,68.06,68.14,68.04,68.11,8000.0
2021-11-17 14:05:00,68.14,68.21,68.06,68.07,19845.0,68.14,68.21,68.06,68.07,19845.0
2021-11-17 14:10:00,68.09,68.12,67.99,68.05,12850.0,68.09,68.12,67.99,68.05,12850.0
2021-11-17 14:15:00,68.09,68.17,67.97,67.98,20655.0,68.09,68.17,67.97,67.98,20655.0
2021-11-17 14:20:00,68.03,68.03,67.93,67.99,11000.0,68.03,68.03,67.93,67.99,11000.0
2021-11-17 14:25:00,68.02,68.03,67.92,68.01,11775.0,68.02,68.03,67.92,68.01,11775.0
2021-11-17 14:30:00,68.0,68.08,67.92,68.03,13040.0,68.0,68.08,67.92,68.03,13040.0
2021-11-17 14:35:00,68.03,68.1,67.99,68.08,6000.0,68.03,68.1,67.99,68.08,6000.0
2021-11-17 14:40:00,68.12,68.12,67.98,68.07,15875.0,68.12,68.12,67.98,68.07,15875.0
2021-11-17 14:45:00,68.11,68.11,67.98,67.98,15350.0,68.11,68.11,67.98,67.98,15350.0
2021-11-17 14:50:00,67.97,67.97,67.93,67.93,5000.0,67.97,67.97,67.93,67.93,5000.0
2021-11-17 14:55:00,67.96,68.0,67.89,67.97,22000.0,67.96,68.0,67.89,67.97,22000.0
2021-11-17 15:00:00,68.01,68.08,67.94,67.99,17370.0,68.01,68.08,67.94,67.99,17370.0
2021-11-17 15:05:00,67.98,67.99,67.87,67.92,14000.0,67.98,67.99,67.87,67.92,14000.0
2021-11-17 15:10:00,67.93,68.0,67.93,68.0,11415.0,67.93,68.0,67.93,68.0,11415.0
2021-11-17 15:15:00,68.0,68.05,67.98,67.99,21975.0,68.0,68.05,67.98,67.99,21975.0
2021-11-17 15:20:00,68.02,68.1,68.02,68.06,10995.0,68.02,68.1,68.02,68.06,10995.0
2021-11-17 15:25:00,68.08,68.1,67.93,68.0,17715.0,68.08,68.1,67.93,68.0,17715.0
2021-11-17 15:30:00,67.96,68.1,67.96,68.05,32985.0,67.96,68.1,67.96,68.05,32985.0
2021-11-17 15:35:00,68.09,68.09,67.97,68.09,25440.0,68.09,68.09,67.97,68.09,25440.0
2021-11-17 15:40:00,68.08,68.15,68.03,68.08,35455.0,68.08,68.15,68.03,68.08,35455.0
2021-11-17 15:45:00,68.08,68.16,68.03,68.05,35255.0,68.08,68.16,68.03,68.05,35255.0
2021-11-17 15:50:00,68.02,68.33,68.02,68.25,126265.0,68.02,68.33,68.02,68.25,126265.0
2021-11-17 15:55:00,68.27,68.34,68.17,68.27,182205.0,68.27,68.34,68.17,68.27,182205.0
2021-11-18 09:30:00,68.13,68.2,67.61,67.97,87965.0,68.13,68.2,67.61,67.97,87965.0
2021-11-18 09:35:00,67.93,68.1,67.87,67.88,16310.0,67.93,68.1,67.87,67.88,16310.0
2021-11-18 09:40:00,67.94,68.2,67.82,68.14,25180.0,67.94,68.2,67.82,68.14,25180.0
2021-11-18 09:45:00,68.14,68.9,68.14,68.63,49730.0,68.14,68.9,68.14,68.63,49730.0
2021-11-18 09:50:00,68.57,68.68,68.37,68.42,18870.0,68.57,68.68,68.37,68.42,18870.0
2021-11-18 09:55:00,68.39,68.49,68.31,68.49,10210.0,68.39,68.49,68.31,68.49,10210.0
2021-11-18 10:00:00,68.49,68.65,68.43,68.62,19720.0,68.49,68.65,68.43,68.62,19720.0
2021-11-18 10:05:00,68.61,68.8,68.54,68.67,22325.0,68.61,68.8,68.54,68.67,22325.0
2021-11-18 10:10:00,68.59,68.63,68.19,68.22,13810.0,68.59,68.63,68.19,68.22,13810.0
2021-11-18 10:15:00,68.22,68.24,67.97,68.02,28740.0,68.22,68.24,67.97,68.02,28740.0
2021-11-18 10:20:00,67.98,68.24,67.87,67.93,48885.0,67.98,68.24,67.87,67.93,48885.0
2021-11-18 10:25:00,67.91,68.04,67.91,68.01,12750.0,67.91,68.04,67.91,68.01,12750.0
2021-11-18 10:30:00,68.05,68.32,67.94,68.25,29300.0,68.05,68.32,67.94,68.25,29300.0
2021-11-18 10:35:00,68.26,68.47,68.26,68.47,13000.0,68.26,68.47,68.26,68.47,13000.0
2021-11-18 10:40:00,68.47,68.68,68.46,68.58,24480.0,68.47,68.68,68.46,68.58,24480.0
2021-11-18 10:45:00,68.58,68.61,68.42,68.6,15300.0,68.58,68.61,68.42,68.6,15300.0
2021-11-18 10:50:00,68.63,68.7,68.48,68.5,23200.0,68.63,68.7,68.48,68.5,23200.0
2021-11-18 10:55:00,68.42,68.51,68.38,68.51,13740.0,68.42,68.51,68.38,68.51,13740.0
2021-11-18 11:00:00,68.52,68.64,68.45,68.45,17755.0,68.52,68.64,68.45,68.45,17755.0
2021-11-18 11:05:00,68.48,68.63,68.4,68.59,31890.0,68.48,68.63,68.4,68.59,31890.0
2021-11-18 11:10:00,68.62,68.83,68.56,68.82,21065.0,68.62,68.83,68.56,68.82,21065.0
2021-11-18 11:15:00,68.82,68.84,68.73,68.73,11000.0,68.82,68.84,68.73,68.73,11000.0
2021-11-18 11:20:00,68.73,68.82,68.68,68.79,22190.0,68.73,68.82,68.68,68.79,22190.0
2021-11-18 11:25:00,68.8,68.81,68.73,68.73,13500.0,68.8,68.81,68.73,68.73,13500.0
2021-11-18 11:30:00,68.79,69.04,68.77,69.04,61745.0,68.79,69.04,68.77,69.04,61745.0
2021-11-18 11:35:00,69.04,69.04,68.9,69.01,17605.0,69.04,69.04,68.9,69.01,17605.0
2021-11-18 11:40:00,69.04,69.19,69.03,69.17,36340.0,69.04,69.19,69.03,69.17,36340.0
2021-11-18 11:45:00,69.15,69.26,69.14,69.17,29975.0,69.15,69.26,69.14,69.17,29975.0
2021-11-18 11:50:00,69.15,69.18,69.09,69.18,20245.0,69.15,69.18,69.09,69.18,20245.0
2021-11-18 11:55:00,69.18,69.18,69.02,69.07,17495.0,69.18,69.18,69.02,69.07,17495.0
2021-11-18 12:00:00,69.05,69.07,68.95,68.96,18510.0,69.05,69.07,68.95,68.96,18510.0
2021-11-18 12:05:00,68.98,68.99,68.87,68.97,12000.0,68.98,68.99,68.87,68.97,12000.0
2021-11-18 12:10:00,68.95,68.99,68.92,68.94,9875.0,68.95,68.99,68.92,68.94,9875.0
2021-11-18 12:15:00,68.94,69.16,68.94,69.16,17400.0,68.94,69.16,68.94,69.16,17400.0
2021-11-18 12:20:00,69.16,69.28,69.16,69.21,17210.0,69.16,69.28,69.16,69.21,17210.0
2021-11-18 12:25:00,69.24,69.28,69.18,69.21,16535.0,69.24,69.28,69.18,69.21,16535.0
2021-11-18 12:30:00,69.24,69.25,69.17,69.17,15000.0,69.24,69.25,69.17,69.17,15000.0
2021-11-18 12:35:00,69.18,69.18,69.02,69.05,16000.0,69.18,69.18,69.02,69.05,16000.0
2021-11-18 12:40:00,69.06,69.19,69.0,69.19,15000.0,69.06,69.19,69.0,69.19,15000.0
2021-11-18 12:45:00,69.2,69.2,69.06,69.07,14500.0,69.2,69.2,69.06,69.07,14500.0
2021-11-18 12:50:00,69.01,69.15,69.0,69.13,20825.0,69.01,69.15,69.0,69.13,20825.0
2021-11-18 12:55:00,69.08,69.12,68.96,68.96,11445.0,69.08,69.12,68.96,68.96,11445.0
2021-11-18 13:00:00,68.96,69.11,68.95,69.11,13125.0,68.96,69.11,68.95,69.11,13125.0
2021-11-18 13:05:00,69.12,69.15,69.04,69.13,9670.0,69.12,69.15,69.04,69.13,9670.0
2021-11-18 13:10:00,69.11,69.2,69.09,69.17,15635.0,69.11,69.2,69.09,69.17,15635.0
2021-11-18 13:15:00,69.17,69.22,69.16,69.17,15540.0,69.17,69.22,69.16,69.17,15540.0
2021-11-18 13:20:00,69.2,69.25,69.16,69.25,18250.0,69.2,69.25,69.16,69.25,18250.0
2021-11-18 13:25:00,69.25,69.25,69.1,69.18,16275.0,69.25,69.25,69.1,69.18,16275.0
2021-11-18 13:30:00,69.17,69.19,69.17,69.19,4730.0,69.17,69.19,69.17,69.19,4730.0
2021-11-18 13:35:00,69.2,69.26,69.04,69.04,33680.0,69.2,69.26,69.04,69.04,33680.0
2021-11-18 13:40:00,69.05,69.09,69.03,69.04,10000.0,69.05,69.09,69.03,69.04,10000.0
2021-11-18 13:45:00,68.99,69.06,68.96,68.99,23365.0,68.99,69.06,68.96,68.99,23365.0
2021-11-18 13:50:00,68.99,69.03,68.92,68.94,21825.0,68.99,69.03,68.92,68.94,21825.0
2021-11-18 13:55:00,68.94,68.94,68.91,68.92,5650.0,68.94,68.94,68.91,68.92,5650.0
2021-11-18 14:00:00,68.88,68.99,68.78,68.99,26075.0,68.88,68.99,68.78,68.99,26075.0
2021-11-18 14:05:00,69.08,69.08,68.92,68.96,18720.0,69.08,69.08,68.92,68.96,18720.0
2021-11-18 14:10:00,68.95,68.96,68.93,68.95,3100.0,68.95,68.96,68.93,68.95,3100.0
2021-11-18 14:15:00,68.94,68.94,68.85,68.85,15015.0,68.94,68.94,68.85,68.85,15015.0
2021-11-18 14:20:00,68.87,68.89,68.81,68.86,14390.0,68.87,68.89,68.81,68.86,14390.0
2021-11-18 14:25:00,68.85,68.86,68.74,68.81,35395.0,68.85,68.86,68.74,68.81,35395.0
2021-11-18 14:30:00,68.79,68.79,68.6,68.73,15000.0,68.79,68.79,68.6,68.73,15000.0
2021-11-18 14:35:00,68.75,68.86,68.75,68.86,6790.0,68.75,68.86,68.75,68.86,6790.0
2021-11-18 14:40:00,68.83,68.83,68.77,68.77,10500.0,68.83,68.83,68.77,68.77,10500.0
2021-11-18 14:45:00,68.77,68.79,68.71,68.78,17630.0,68.77,68.79,68.71,68.78,17630.0
2021-11-18 14:50:00,68.75,68.94,68.75,68.9,11730.0,68.75,68.94,68.75,68.9,11730.0
2021-11-18 14:55:00,68.86,68.88,68.8,68.81,12055.0,68.86,68.88,68.8,68.81,12055.0
2021-11-18 15:00:00,68.81,68.86,68.79,68.84,21000.0,68.81,68.86,68.79,68.84,21000.0
2021-11-18 15:05:00,68.84,68.95,68.84,68.87,15000.0,68.84,68.95,68.84,68.87,15000.0
2021-11-18 15:10:00,68.86,68.87,68.67,68.71,21195.0,68.86,68.87,68.67,68.71,21195.0
2021-11-18 15:15:00,68.68,68.74,68.67,68.69,15505.0,68.68,68.74,68.67,68.69,15505.0
2021-11-18 15:20:00,68.69,68.7,68.64,68.67,16705.0,68.69,68.7,68.64,68.67,16705.0
2021-11-18 15:25:00,68.7,68.7,68.58,68.63,18655.0,68.7,68.7,68.58,68.63,18655.0
2021-11-18 15:30:00,68.66,68.76,68.64,68.76,35775.0,68.66,68.76,68.64,68.76,35775.0
2021-11-18 15:35:00,68.7,68.7,68.55,68.57,27500.0,68.7,68.7,68.55,68.57,27500.0
2021-11-18 15:40:00,68.55,68.76,68.55,68.76,26005.0,68.55,68.76,68.55,68.76,26005.0
2021-11-18 15:45:00,68.73,68.77,68.66,68.72,27710.0,68.73,68.77,68.66,68.72,27710.0
2021-11-18 15:50:00,68.72,68.73,68.61,68.66,46390.0,68.72,68.73,68.61,68.66,46390.0
2021-11-18 15:55:00,68.64,68.74,68.63,68.74,90480.0,68.64,68.74,68.63,68.74,90480.0
2021-11-19 09:30:00,69.37,69.85,69.2,69.85,231265.0,69.37,69.85,69.2,69.85,231265.0
2021-11-19 09:35:00,69.9,70.13,69.6,69.61,69555.0,69.9,70.13,69.6,69.61,69555.0
2021-11-19 09:40:00,69.72,69.85,69.15,69.2,35340.0,69.72,69.85,69.15,69.2,35340.0
2021-11-19 09:45:00,69.22,69.32,68.96,69.11,25405.0,69.22,69.32,68.96,69.11,25405.0
2021-11-19 09:50:00,68.99,69.58,68.99,69.57,21500.0,68.99,69.58,68.99,69.57,21500.0
2021-11-19 09:55:00,69.57,69.74,69.56,69.74,17865.0,69.57,69.74,69.56,69.74,17865.0
2021-11-19 10:00:00,69.68,69.76,69.31,69.31,29500.0,69.68,69.76,69.31,69.31,29500.0
2021-11-19 10:05:00,69.28,69.6,69.2,69.6,18445.0,69.28,69.6,69.2,69.6,18445.0
2021-11-19 10:10:00,69.54,69.54,69.19,69.36,22500.0,69.54,69.54,69.19,69.36,22500.0
2021-11-19 10:15:00,69.19,69.34,69.05,69.3,24875.0,69.19,69.34,69.05,69.3,24875.0
2021-11-19 10:20:00,69.25,69.32,69.18,69.27,7475.0,69.25,69.32,69.18,69.27,7475.0
2021-11-19 10:25:00,69.23,69.27,68.93,69.0,20845.0,69.23,69.27,68.93,69.0,20845.0
2021-11-19 10:30:00,69.05,69.3,68.95,69.27,28200.0,69.05,69.3,68.95,69.27,28200.0
2021-11-19 10:35:00,69.27,69.49,69.24,69.24,28165.0,69.27,69.49,69.24,69.24,28165.0
2021-11-19 10:40:00,69.3,69.3,69.1,69.19,10520.0,69.3,69.3,69.1,69.19,10520.0
2021-11-19 10:45:00,69.15,69.27,69.05,69.05,13945.0,69.15,69.27,69.05,69.05,13945.0
2021-11-19 10:50:00,69.13,69.27,69.09,69.2,21625.0,69.13,69.27,69.09,69.2,21625.0
2021-11-19 10:55:00,69.18,69.33,69.18,69.22,9500.0,69.18,69.33,69.18,69.22,9500.0
2021-11-19 11:00:00,69.31,69.49,69.31,69.4,22975.0,69.31,69.49,69.31,69.4,22975.0
2021-11-19 11:05:00,69.4,69.42,69.0,69.03,27510.0,69.4,69.42,69.0,69.03,27510.0
2021-11-19 11:10:00,69.12,69.12,68.97,68.99,7270.0,69.12,69.12,68.97,68.99,7270.0
2021-11-19 11:15:00,68.93,69.29,68.93,69.22,21275.0,68.93,69.29,68.93,69.22,21275.0
2021-11-19 11:20:00,69.22,69.22,69.11,69.14,4500.0,69.22,69.22,69.11,69.14,4500.0
2021-11-19 11:25:00,69.2,69.22,69.07,69.07,38630.0,69.2,69.22,69.07,69.07,38630.0
2021-11-19 11:30:00,69.2,69.21,69.15,69.2,8430.0,69.2,69.21,69.15,69.2,8430.0
2021-11-19 11:35:00,69.2,69.2,69.02,69.02,12200.0,69.2,69.2,69.02,69.02,12200.0
2021-11-19 11:40:00,69.04,69.12,68.93,68.96,21470.0,69.04,69.12,68.93,68.96,21470.0
2021-11-19 11:45:00,68.9,68.97,68.9,68.91,7000.0,68.9,68.97,68.9,68.91,7000.0
2021-11-19 11:50:00,68.9,68.94,68.83,68.92,15730.0,68.9,68.94,68.83,68.92,15730.0
2021-11-19 11:55:00,68.9,68.92,68.9,68.92,6720.0,68.9,68.92,68.9,68.92,6720.0
2021-11-19 12:00:00,68.94,69.12,68.92,69.12,13250.0,68.94,69.12,68.92,69.12,13250.0
2021-11-19 12:05:00,69.06,69.08,68.99,69.06,8805.0,69.06,69.08,68.99,69.06,8805.0
2021-11-19 12:10:00,69.02,69.17,69.01,69.01,14850.0,69.02,69.17,69.01,69.01,14850.0
2021-11-19 12:15:00,68.95,68.98,68.91,68.91,4025.0,68.95,68.98,68.91,68.91,4025.0
2021-11-19 12:20:00,68.94,68.95,68.91,68.95,7060.0,68.94,68.95,68.91,68.95,7060.0
2021-11-19 12:25:00,68.93,69.0,68.93,69.0,5700.0,68.93,69.0,68.93,69.0,5700.0
2021-11-19 12:30:00,68.99,69.12,68.99,69.0,13885.0,68.99,69.12,68.99,69.0,13885.0
2021-11-19 12:35:00,69.05,69.09,69.03,69.03,7720.0,69.05,69.09,69.03,69.03,7720.0
2021-11-19 12:40:00,69.01,69.14,69.0,69.14,8110.0,69.01,69.14,69.0,69.14,8110.0
2021-11-19 12:45:00,69.15,69.15,69.1,69.1,1500.0,69.15,69.15,69.1,69.1,1500.0
2021-11-19 12:50:00,69.11,69.32,69.1,69.32,32915.0,69.11,69.32,69.1,69.32,32915.0
2021-11-19 12:55:00,69.33,69.33,69.26,69.26,7175.0,69.33,69.33,69.26,69.26,7175.0
2021-11-19 13:00:00,69.24,69.24,69.18,69.22,8320.0,69.24,69.24,69.18,69.22,8320.0
2021-11-19 13:05:00,69.21,69.21,69.09,69.09,4000.0,69.21,69.21,69.09,69.09,4000.0
2021-11-19 13:10:00,69.11,69.18,69.07,69.18,23000.0,69.11,69.18,69.07,69.18,23000.0
2021-11-19 13:15:00,69.15,69.17,69.14,69.15,5470.0,69.15,69.17,69.14,69.15,5470.0
2021-11-19 13:20:00,69.17,69.17,69.07,69.07,4495.0,69.17,69.17,69.07,69.07,4495.0
2021-11-19 13:25:00,69.02,69.04,68.97,68.99,4785.0,69.02,69.04,68.97,68.99,4785.0
2021-11-19 13:30:00,68.96,69.0,68.9,68.97,14115.0,68.96,69.0,68.9,68.97,14115.0
2021-11-19 13:35:00,68.99,68.99,68.89,68.89,14130.0,68.99,68.99,68.89,68.89,14130.0
2021-11-19 13:40:00,68.88,68.88,68.83,68.83,11350.0,68.88,68.88,68.83,68.83,11350.0
2021-11-19 13:45:00,68.82,68.88,68.8,68.87,12850.0,68.82,68.88,68.8,68.87,12850.0
2021-11-19 13:50:00,68.93,68.93,68.82,68.88,12050.0,68.93,68.93,68.82,68.88,12050.0
2021-11-19 13:55:00,68.85,68.96,68.85,68.95,10665.0,68.85,68.96,68.85,68.95,10665.0
2021-11-19 14:00:00,68.9,68.97,68.83,68.83,13885.0,68.9,68.97,68.83,68.83,13885.0
2021-11-19 14:05:00,68.84,68.89,68.82,68.86,15550.0,68.84,68.89,68.82,68.86,15550.0
2021-11-19 14:10:00,68.87,68.87,68.79,68.79,10235.0,68.87,68.87,68.79,68.79,10235.0
2021-11-19 14:15:00,68.78,68.8,68.75,68.8,4470.0,68.78,68.8,68.75,68.8,4470.0
2021-11-19 14:20:00,68.81,68.85,68.75,68.78,10410.0,68.81,68.85,68.75,68.78,10410.0
2021-11-19 14:25:00,68.78,68.78,68.7,68.7,10500.0,68.78,68.78,68.7,68.7,10500.0
2021-11-19 14:30:00,68.71,68.71,68.57,68.58,14755.0,68.71,68.71,68.57,68.58,14755.0
2021-11-19 14:35:00,68.59,68.73,68.59,68.7,14415.0,68.59,68.73,68.59,68.7,14415.0
2021-11-19 14:40:00,68.7,68.76,68.55,68.58,26015.0,68.7,68.76,68.55,68.58,26015.0
2021-11-19 14:45:00,68.6,68.68,68.6,68.66,5500.0,68.6,68.68,68.6,68.66,5500.0
2021-11-19 14:50:00,68.68,68.71,68.66,68.69,6700.0,68.68,68.71,68.66,68.69,6700.0
2021-11-19 14:55:00,68.71,68.79,68.69,68.69,7705.0,68.71,68.79,68.69,68.69,7705.0
2021-11-19 15:00:00,68.71,68.73,68.68,68.72,17280.0,68.71,68.73,68.68,68.72,17280.0
2021-11-19 15:05:00,68.68,68.75,68.68,68.73,14430.0,68.68,68.75,68.68,68.73,14430.0
2021-11-19 15:10:00,68.71,68.71,68.64,68.64,11070.0,68.71,68.71,68.64,68.64,11070.0
2021-11-19 15:15:00,68.63,68.65,68.53,68.58,13000.0,68.63,68.65,68.53,68.58,13000.0
2021-11-19 15:20:00,68.53,68.54,68.48,68.52,18770.0,68.53,68.54,68.48,68.52,18770.0
2021-11-19 15:25:00,68.55,68.55,68.46,68.51,15820.0,68.55,68.55,68.46,68.51,15820.0
2021-11-19 15:30:00,68.52,68.55,68.5,68.55,17735.0,68.52,68.55,68.5,68.55,17735.0
2021-11-19 15:35:00,68.53,68.54,68.41,68.41,24515.0,68.53,68.54,68.41,68.41,24515.0
2021-11-19 15:40:00,68.44,68.53,68.43,68.43,34525.0,68.44,68.53,68.43,68.43,34525.0
2021-11-19 15:45:00,68.42,68.49,68.38,68.45,37870.0,68.42,68.49,68.38,68.45,37870.0
2021-11-19 15:50:00,68.47,68.61,68.41,68.5,96640.0,68.47,68.61,68.41,68.5,96640.0
2021-11-19 15:55:00,68.48,68.56,68.4,68.5,129675.0,68.48,68.56,68.4,68.5,129675.0
2021-11-22 09:30:00,68.77,68.91,67.59,68.14,107775.0,68.77,68.91,67.59,68.14,107775.0
2021-11-22 09:35:00,68.14,68.35,67.85,67.9,25035.0,68.14,68.35,67.85,67.9,25035.0
2021-11-22 09:40:00,67.84,67.84,67.57,67.61,38585.0,67.84,67.84,67.57,67.61,38585.0
2021-11-22 09:45:00,67.65,67.65,67.14,67.24,42760.0,67.65,67.65,67.14,67.24,42760.0
2021-11-22 09:50:00,67.25,67.99,67.1,67.94,36195.0,67.25,67.99,67.1,67.94,36195.0
2021-11-22 09:55:00,68.0,68.25,67.95,67.95,50105.0,68.0,68.25,67.95,67.95,50105.0
2021-11-22 10:00:00,68.0,68.27,67.94,67.98,21600.0,68.0,68.27,67.94,67.98,21600.0
2021-11-22 10:05:00,68.01,68.01,67.8,67.96,29525.0,68.01,68.01,67.8,67.96,29525.0
2021-11-22 10:10:00,67.96,68.09,67.95,68.09,15515.0,67.96,68.09,67.95,68.09,15515.0
2021-11-22 10:15:00,68.09,68.25,68.09,68.11,27235.0,68.09,68.25,68.09,68.11,27235.0
2021-11-22 10:20:00,68.2,68.44,68.18,68.35,42755.0,68.2,68.44,68.18,68.35,42755.0
2021-11-22 10:25:00,68.19,68.29,68.04,68.1,18940.0,68.19,68.29,68.04,68.1,18940.0
2021-11-22 10:30:00,68.05,68.24,67.98,68.24,24930.0,68.05,68.24,67.98,68.24,24930.0
2021-11-22 10:35:00,68.22,68.22,67.82,67.94,29400.0,68.22,68.22,67.82,67.94,29400.0
2021-11-22 10:40:00,68.01,68.12,67.7,67.72,20765.0,68.01,68.12,67.7,67.72,20765.0
2021-11-22 10:45:00,67.73,67.77,67.59,67.61,22990.0,67.73,67.77,67.59,67.61,22990.0
2021-11-22 10:50:00,67.59,67.85,67.57,67.61,38180.0,67.59,67.85,67.57,67.61,38180.0
2021-11-22 10:55:00,67.68,67.77,67.61,67.77,14900.0,67.68,67.77,67.61,67.77,14900.0
2021-11-22 11:00:00,67.78,67.78,67.51,67.54,20500.0,67.78,67.78,67.51,67.54,20500.0
2021-11-22 11:05:00,67.54,67.54,67.34,67.48,21860.0,67.54,67.54,67.34,67.48,21860.0
2021-11-22 11:10:00,67.44,67.44,67.2,67.2,31200.0,67.44,67.44,67.2,67.2,31200.0
2021-11-22 11:15:00,67.19,67.19,67.03,67.03,45400.0,67.19,67.19,67.03,67.03,45400.0
2021-11-22 11:20:00,67.06,67.1,66.77,66.98,44635.0,67.06,67.1,66.77,66.98,44635.0
2021-11-22 11:25:00,66.97,67.01,66.69,66.86,21085.0,66.97,67.01,66.69,66.86,21085.0
2021-11-22 11:30:00,66.86,67.14,66.81,67.09,28750.0,66.86,67.14,66.81,67.09,28750.0
2021-11-22 11:35:00,67.14,67.17,67.03,67.14,30100.0,67.14,67.17,67.03,67.14,30100.0
2021-11-22 11:40:00,67.03,67.06,66.86,66.86,17760.0,67.03,67.06,66.86,66.86,17760.0
2021-11-22 11:45:00,66.86,66.96,66.26,66.48,95150.0,66.86,66.96,66.26,66.48,95150.0
2021-11-22 11:50:00,66.46,66.46,65.95,66.06,75510.0,66.46,66.46,65.95,66.06,75510.0
2021-11-22 11:55:00,66.1,66.16,65.06,65.67,248030.0,66.1,66.16,65.06,65.67,248030.0
2021-11-22 12:00:00,65.47,65.96,65.47,65.91,32235.0,65.47,65.96,65.47,65.91,32235.0
2021-11-22 12:05:00,65.93,65.93,65.63,65.72,29830.0,65.93,65.93,65.63,65.72,29830.0
2021-11-22 12:10:00,65.72,65.82,65.64,65.7,18505.0,65.72,65.82,65.64,65.7,18505.0
2021-11-22 12:15:00,65.73,65.73,65.38,65.5,31040.0,65.73,65.73,65.38,65.5,31040.0
2021-11-22 12:20:00,65.66,65.74,65.48,65.57,12000.0,65.66,65.74,65.48,65.57,12000.0
2021-11-22 12:25:00,65.49,65.77,65.49,65.61,28740.0,65.49,65.77,65.49,65.61,28740.0
2021-11-22 12:30:00,65.61,65.82,65.52,65.82,30945.0,65.61,65.82,65.52,65.82,30945.0
2021-11-22 12:35:00,65.85,66.03,65.76,65.97,16525.0,65.85,66.03,65.76,65.97,16525.0
2021-11-22 12:40:00,65.91,66.06,65.9,66.0,17115.0,65.91,66.06,65.9,66.0,17115.0
2021-11-22 12:45:00,66.0,66.0,65.86,65.87,20095.0,66.0,66.0,65.86,65.87,20095.0
2021-11-22 12:50:00,65.87,65.95,65.81,65.88,12730.0,65.87,65.95,65.81,65.88,12730.0
2021-11-22 12:55:00,65.88,66.11,65.86,66.11,12500.0,65.88,66.11,65.86,66.11,12500.0
2021-11-22 13:00:00,66.01,66.24,65.92,66.03,28000.0,66.01,66.24,65.92,66.03,28000.0
2021-11-22 13:05:00,66.11,66.26,65.92,66.0,24000.0,66.11,66.26,65.92,66.0,24000.0
2021-11-22 13:10:00,65.95,66.16,65.88,65.9,18105.0,65.95,66.16,65.88,65.9,18105.0
2021-11-22 13:15:00,65.84,66.31,65.84,66.31,92700.0,65.84,66.31,65.84,66.31,92700.0
2021-11-22 13:20:00,66.26,66.54,66.26,66.53,21300.0,66.26,66.54,66.26,66.53,21300.0
2021-11-22 13:25:00,66.56,66.65,66.48,66.65,19000.0,66.56,66.65,66.48,66.65,19000.0
2021-11-22 13:30:00,66.6,66.64,66.46,66.57,22095.0,66.6,66.64,66.46,66.57,22095.0
2021-11-22 13:35:00,66.55,66.68,66.55,66.67,11950.0,66.55,66.68,66.55,66.67,11950.0
2021-11-22 13:40:00,66.68,66.81,66.67,66.72,14685.0,66.68,66.81,66.67,66.72,14685.0
2021-11-22 13:45:00,66.72,66.8,66.64,66.68,11375.0,66.72,66.8,66.64,66.68,11375.0
2021-11-22 13:50:00,66.7,66.7,66.52,66.67,24820.0,66.7,66.7,66.52,66.67,24820.0
2021-11-22 13:55:00,66.65,66.73,66.46,66.52,19620.0,66.65,66.73,66.46,66.52,19620.0
2021-11-22 14:00:00,66.54,66.71,66.52,66.57,20855.0,66.54,66.71,66.52,66.57,20855.0
2021-11-22 14:05:00,66.58,66.62,66.52,66.55,10460.0,66.58,66.62,66.52,66.55,10460.0
2021-11-22 14:10:00,66.54,66.61,66.53,66.6,4500.0,66.54,66.61,66.53,66.6,4500.0
2021-11-22 14:15:00,66.65,66.72,66.6,66.67,25605.0,66.65,66.72,66.6,66.67,25605.0
2021-11-22 14:20:00,66.61,66.67,66.56,66.67,14750.0,66.61,66.67,66.56,66.67,14750.0
2021-11-22 14:25:00,66.66,66.69,66.61,66.69,15710.0,66.66,66.69,66.61,66.69,15710.0
2021-11-22 14:30:00,66.67,66.79,66.67,66.77,12080.0,66.67,66.79,66.67,66.77,12080.0
2021-11-22 14:35:00,66.8,66.87,66.78,66.85,9465.0,66.8,66.87,66.78,66.85,9465.0
2021-11-22 14:40:00,66.87,67.06,66.87,67.03,38775.0,66.87,67.06,66.87,67.03,38775.0
2021-11-22 14:45:00,67.06,67.4,67.03,67.39,29195.0,67.06,67.4,67.03,67.39,29195.0
2021-11-22 14:50:00,67.35,67.45,67.29,67.3,32415.0,67.35,67.45,67.29,67.3,32415.0
2021-11-22 14:55:00,67.3,67.3,67.2,67.26,19525.0,67.3,67.3,67.2,67.26,19525.0
2021-11-22 15:00:00,67.31,67.47,67.18,67.41,33150.0,67.31,67.47,67.18,67.41,33150.0
2021-11-22 15:05:00,67.37,67.43,67.29,67.43,31030.0,67.37,67.43,67.29,67.43,31030.0
2021-11-22 15:10:00,67.43,67.47,67.31,67.32,28085.0,67.43,67.47,67.31,67.32,28085.0
2021-11-22 15:15:00,67.32,67.36,67.26,67.26,18905.0,67.32,67.36,67.26,67.26,18905.0
2021-11-22 15:20:00,67.31,67.39,67.28,67.31,25920.0,67.31,67.39,67.28,67.31,25920.0
2021-11-22 15:25:00,67.31,67.32,67.15,67.17,24440.0,67.31,67.32,67.15,67.17,24440.0
2021-11-22 15:30:00,67.2,67.31,67.2,67.24,34995.0,67.2,67.31,67.2,67.24,34995.0
2021-11-22 15:35:00,67.24,67.25,67.13,67.13,36805.0,67.24,67.25,67.13,67.13,36805.0
2021-11-22 15:40:00,67.14,67.22,66.93,66.96,53880.0,67.14,67.22,66.93,66.96,53880.0
2021-11-22 15:45:00,66.95,66.99,66.66,66.67,56325.0,66.95,66.99,66.66,66.67,56325.0
2021-11-22 15:50:00,66.61,66.69,66.4,66.45,80510.0,66.61,66.69,66.4,66.45,80510.0
2021-11-22 15:55:00,66.45,66.47,66.15,66.18,165130.0,66.45,66.47,66.15,66.18,165130.0
2021-11-23 09:30:00,65.31,65.5,65.06,65.22,103620.0,65.31,65.5,65.06,65.22,103620.0
2021-11-23 09:35:00,65.06,65.5,65.06,65.4,32950.0,65.06,65.5,65.06,65.4,32950.0
2021-11-23 09:40:00,65.46,66.08,65.44,66.08,33200.0,65.46,66.08,65.44,66.08,33200.0
2021-11-23 09:45:00,66.02,66.42,66.0,66.36,51885.0,66.02,66.42,66.0,66.36,51885.0
2021-11-23 09:50:00,66.33,66.63,66.26,66.57,13085.0,66.33,66.63,66.26,66.57,13085.0
2021-11-23 09:55:00,66.58,66.58,66.25,66.3,20125.0,66.58,66.58,66.25,66.3,20125.0
2021-11-23 10:00:00,66.25,66.27,65.99,66.18,22920.0,66.25,66.27,65.99,66.18,22920.0
2021-11-23 10:05:00,66.19,66.19,65.42,65.42,42150.0,66.19,66.19,65.42,65.42,42150.0
2021-11-23 10:10:00,65.52,65.59,65.2,65.28,35530.0,65.52,65.59,65.2,65.28,35530.0
2021-11-23 10:15:00,65.43,65.43,65.07,65.17,41515.0,65.43,65.43,65.07,65.17,41515.0
2021-11-23 10:20:00,65.13,65.3,65.06,65.18,23930.0,65.13,65.3,65.06,65.18,23930.0
2021-11-23 10:25:00,65.17,65.17,64.6,64.69,80350.0,65.17,65.17,64.6,64.69,80350.0
2021-11-23 10:30:00,64.69,64.75,64.37,64.37,39110.0,64.69,64.75,64.37,64.37,39110.0
2021-11-23 10:35:00,64.47,64.75,64.36,64.75,45180.0,64.47,64.75,64.36,64.75,45180.0
2021-11-23 10:40:00,64.72,64.73,64.45,64.45,36550.0,64.72,64.73,64.45,64.45,36550.0
2021-11-23 10:45:00,64.35,64.61,64.27,64.29,33550.0,64.35,64.61,64.27,64.29,33550.0
2021-11-23 10:50:00,64.34,64.43,64.28,64.33,21500.0,64.34,64.43,64.28,64.33,21500.0
2021-11-23 10:55:00,64.31,64.35,63.93,64.03,190195.0,64.31,64.35,63.93,64.03,190195.0
2021-11-23 11:00:00,63.96,64.15,63.93,64.15,33985.0,63.96,64.15,63.93,64.15,33985.0
2021-11-23 11:05:00,64.21,64.32,64.09,64.31,26250.0,64.21,64.32,64.09,64.31,26250.0
2021-11-23 11:10:00,64.37,64.72,64.37,64.59,22845.0,64.37,64.72,64.37,64.59,22845.0
2021-11-23 11:15:00,64.69,65.02,64.64,64.8,33650.0,64.69,65.02,64.64,64.8,33650.0
2021-11-23 11:20:00,64.81,64.81,64.59,64.65,14315.0,64.81,64.81,64.59,64.65,14315.0
2021-11-23 11:25:00,64.7,64.94,64.68,64.74,21250.0,64.7,64.94,64.68,64.74,21250.0
2021-11-23 11:30:00,64.72,64.88,64.33,64.33,33700.0,64.72,64.88,64.33,64.33,33700.0
2021-11-23 11:35:00,64.38,64.59,64.27,64.57,20375.0,64.38,64.59,64.27,64.57,20375.0
2021-11-23 11:40:00,64.51,64.64,64.34,64.34,17725.0,64.51,64.64,64.34,64.34,17725.0
2021-11-23 11:45:00,64.3,64.6,64.26,64.51,31460.0,64.3,64.6,64.26,64.51,31460.0
2021-11-23 11:50:00,64.46,64.51,64.24,64.32,18355.0,64.46,64.51,64.24,64.32,18355.0
2021-11-23 11:55:00,64.28,64.37,64.13,64.13,19690.0,64.28,64.37,64.13,64.13,19690.0
2021-11-23 12:00:00,64.1,64.28,63.98,64.08,61700.0,64.1,64.28,63.98,64.08,61700.0
2021-11-23 12:05:00,64.08,64.14,64.01,64.08,19040.0,64.08,64.14,64.01,64.08,19040.0
2021-11-23 12:10:00,64.11,64.2,63.98,64.0,92920.0,64.11,64.2,63.98,64.0,92920.0
2021-11-23 12:15:00,64.0,64.2,63.93,64.13,28430.0,64.0,64.2,63.93,64.13,28430.0
2021-11-23 12:20:00,64.11,64.42,64.11,64.42,23965.0,64.11,64.42,64.11,64.42,23965.0
2021-11-23 12:25:00,64.47,64.58,64.28,64.41,15250.0,64.47,64.58,64.28,64.41,15250.0
2021-11-23 12:30:00,64.38,64.44,64.3,64.3,12240.0,64.38,64.44,64.3,64.3,12240.0
2021-11-23 12:35:00,64.39,64.48,64.38,64.38,8500.0,64.39,64.48,64.38,64.38,8500.0
2021-11-23 12:40:00,64.38,64.51,64.25,64.25,21640.0,64.38,64.51,64.25,64.25,21640.0
2021-11-23 12:45:00,64.22,64.27,64.06,64.19,18625.0,64.22,64.27,64.06,64.19,18625.0
2021-11-23 12:50:00,64.14,64.22,64.14,64.18,13800.0,64.14,64.22,64.14,64.18,13800.0
2021-11-23 12:55:00,64.13,64.14,64.0,64.12,27020.0,64.13,64.14,64.0,64.12,27020.0
2021-11-23 13:00:00,64.09,64.15,64.0,64.12,13530.0,64.09,64.15,64.0,64.12,13530.0
2021-11-23 13:05:00,64.03,64.05,63.86,63.93,64685.0,64.03,64.05,63.86,63.93,64685.0
2021-11-23 13:10:00,63.9,63.99,63.89,63.94,49245.0,63.9,63.99,63.89,63.94,49245.0
2021-11-23 13:15:00,64.01,64.11,63.9,63.91,25250.0,64.01,64.11,63.9,63.91,25250.0
2021-11-23 13:20:00,63.95,64.19,63.93,64.19,6000.0,63.95,64.19,63.93,64.19,6000.0
2021-11-23 13:25:00,64.13,64.19,64.0,64.07,15725.0,64.13,64.19,64.0,64.07,15725.0
2021-11-23 13:30:00,64.04,64.04,63.86,63.87,22685.0,64.04,64.04,63.86,63.87,22685.0
2021-11-23 13:35:00,63.85,63.85,63.73,63.79,42980.0,63.85,63.85,63.73,63.79,42980.0
2021-11-23 13:40:00,63.74,63.93,63.65,63.89,20770.0,63.74,63.93,63.65,63.89,20770.0
2021-11-23 13:45:00,63.93,64.14,63.91,64.11,28200.0,63.93,64.14,63.91,64.11,28200.0
2021-11-23 13:50:00,64.14,64.26,64.14,64.25,10275.0,64.14,64.26,64.14,64.25,10275.0
2021-11-23 13:55:00,64.31,64.31,64.02,64.08,18990.0,64.31,64.31,64.02,64.08,18990.0
2021-11-23 14:00:00,64.08,64.16,64.01,64.06,15840.0,64.08,64.16,64.01,64.06,15840.0
2021-11-23 14:05:00,64.05,64.05,63.93,63.99,26730.0,64.05,64.05,63.93,63.99,26730.0
2021-11-23 14:10:00,63.93,64.01,63.91,63.96,13535.0,63.93,64.01,63.91,63.96,13535.0
2021-11-23 14:15:00,63.95,63.97,63.71,63.73,19375.0,63.95,63.97,63.71,63.73,19375.0
2021-11-23 14:20:00,63.73,64.07,63.73,64.05,24295.0,63.73,64.07,63.73,64.05,24295.0
2021-11-23 14:25:00,64.05,64.12,63.95,63.95,35225.0,64.05,64.12,63.95,63.95,35225.0
2021-11-23 14:30:00,63.91,64.09,63.91,63.94,26915.0,63.91,64.09,63.91,63.94,26915.0
2021-11-23 14:35:00,63.97,64.2,63.97,64.11,44925.0,63.97,64.2,63.97,64.11,44925.0
2021-11-23 14:40:00,64.15,64.31,64.11,64.31,18105.0,64.15,64.31,64.11,64.31,18105.0
2021-11-23 14:45:00,64.37,64.71,64.37,64.61,26750.0,64.37,64.71,64.37,64.61,26750.0
2021-11-23 14:50:00,64.61,64.8,64.46,64.78,37670.0,64.61,64.8,64.46,64.78,37670.0
2021-11-23 14:55:00,64.78,64.81,64.64,64.72,33115.0,64.78,64.81,64.64,64.72,33115.0
2021-11-23 15:00:00,64.67,64.86,64.64,64.82,16030.0,64.67,64.86,64.64,64.82,16030.0
2021-11-23 15:05:00,64.86,65.06,64.86,65.06,12920.0,64.86,65.06,64.86,65.06,12920.0
2021-11-23 15:10:00,65.02,65.15,64.96,65.1,29860.0,65.02,65.15,64.96,65.1,29860.0
2021-11-23 15:15:00,65.13,65.22,65.06,65.1,20625.0,65.13,65.22,65.06,65.1,20625.0
2021-11-23 15:20:00,65.13,65.28,65.11,65.28,15785.0,65.13,65.28,65.11,65.28,15785.0
2021-11-23 15:25:00,65.31,65.33,65.14,65.15,21515.0,65.31,65.33,65.14,65.15,21515.0
2021-11-23 15:30:00,65.16,65.37,65.16,65.22,30980.0,65.16,65.37,65.16,65.22,30980.0
2021-11-23 15:35:00,65.23,65.39,65.18,65.33,28260.0,65.23,65.39,65.18,65.33,28260.0
2021-11-23 15:40:00,65.38,65.44,65.25,65.32,58035.0,65.38,65.44,65.25,65.32,58035.0
2021-11-23 15:45:00,65.34,65.34,65.13,65.25,42810.0,65.34,65.34,65.13,65.25,42810.0
2021-11-23 15:50:00,65.3,65.48,65.28,65.47,70360.0,65.3,65.48,65.28,65.47,70360.0
2021-11-23 15:55:00,65.45,65.5,65.31,65.48,155190.0,65.45,65.5,65.31,65.48,155190.0
2021-11-24 09:30:00,65.37,65.37,64.2,64.28,127810.0,65.37,65.37,64.2,64.28,127810.0
2021-11-24 09:35:00,64.38,65.0,64.18,64.28,30865.0,64.38,65.0,64.18,64.28,30865.0
2021-11-24 09:40:00,64.22,64.5,63.99,64.29,41485.0,64.22,64.5,63.99,64.29,41485.0
2021-11-24 09:45:00,64.31,64.68,64.18,64.57,27500.0,64.31,64.68,64.18,64.57,27500.0
2021-11-24 09:50:00,64.64,65.18,64.64,64.84,34270.0,64.64,65.18,64.64,64.84,34270.0
2021-11-24 09:55:00,64.84,65.47,64.78,65.47,13745.0,64.84,65.47,64.78,65.47,13745.0
2021-11-24 10:00:00,65.37,65.82,65.08,65.72,27035.0,65.37,65.82,65.08,65.72,27035.0
2021-11-24 10:05:00,65.79,65.95,65.35,65.35,17985.0,65.79,65.95,65.35,65.35,17985.0
2021-11-24 10:10:00,65.54,65.7,65.39,65.6,16000.0,65.54,65.7,65.39,65.6,16000.0
2021-11-24 10:15:00,65.67,65.77,65.55,65.69,17495.0,65.67,65.77,65.55,65.69,17495.0
2021-11-24 10:20:00,65.64,66.02,65.49,65.88,20900.0,65.64,66.02,65.49,65.88,20900.0
2021-11-24 10:25:00,66.07,66.2,65.99,66.11,17975.0,66.07,66.2,65.99,66.11,17975.0
2021-11-24 10:30:00,66.02,66.26,65.96,66.0,19545.0,66.02,66.26,65.96,66.0,19545.0
2021-11-24 10:35:00,66.02,66.18,65.95,66.1,16500.0,66.02,66.18,65.95,66.1,16500.0
2021-11-24 10:40:00,66.0,66.23,65.85,65.85,20085.0,66.0,66.23,65.85,65.85,20085.0
2021-11-24 10:45:00,65.77,65.83,65.7,65.72,22990.0,65.77,65.83,65.7,65.72,22990.0
2021-11-24 10:50:00,65.84,66.06,65.82,66.06,8000.0,65.84,66.06,65.82,66.06,8000.0
2021-11-24 10:55:00,66.06,66.12,65.94,66.0,18495.0,66.06,66.12,65.94,66.0,18495.0
2021-11-24 11:00:00,66.09,66.09,65.95,66.0,13320.0,66.09,66.09,65.95,66.0,13320.0
2021-11-24 11:05:00,66.07,66.15,65.83,65.91,22750.0,66.07,66.15,65.83,65.91,22750.0
2021-11-24 11:10:00,66.0,66.16,66.0,66.16,3750.0,66.0,66.16,66.0,66.16,3750.0
2021-11-24 11:15:00,66.13,66.23,66.11,66.19,14915.0,66.13,66.23,66.11,66.19,14915.0
2021-11-24 11:20:00,66.15,66.34,66.09,66.34,14055.0,66.15,66.34,66.09,66.34,14055.0
2021-11-24 11:25:00,66.36,66.4,66.16,66.23,12990.0,66.36,66.4,66.16,66.23,12990.0
2021-11-24 11:30:00,66.27,66.5,66.27,66.31,14705.0,66.27,66.5,66.27,66.31,14705.0
2021-11-24 11:35:00,66.3,66.32,66.2,66.2,9385.0,66.3,66.32,66.2,66.2,9385.0
2021-11-24 11:40:00,66.23,66.4,66.19,66.39,20880.0,66.23,66.4,66.19,66.39,20880.0
2021-11-24 11:45:00,66.45,66.45,66.27,66.27,7340.0,66.45,66.45,66.27,66.27,7340.0
2021-11-24 11:50:00,66.32,66.32,66.19,66.25,7500.0,66.32,66.32,66.19,66.25,7500.0
2021-11-24 11:55:00,66.24,66.24,66.13,66.13,4250.0,66.24,66.24,66.13,66.13,4250.0
2021-11-24 12:00:00,66.12,66.5,66.12,66.5,11075.0,66.12,66.5,66.12,66.5,11075.0
2021-11-24 12:05:00,66.48,66.5,66.21,66.35,10760.0,66.48,66.5,66.21,66.35,10760.0
2021-11-24 12:10:00,66.37,66.41,66.33,66.33,2000.0,66.37,66.41,66.33,66.33,2000.0
2021-11-24 12:15:00,66.32,66.34,66.21,66.23,8305.0,66.32,66.34,66.21,66.23,8305.0
2021-11-24 12:20:00,66.19,66.19,66.04,66.14,11190.0,66.19,66.19,66.04,66.14,11190.0
2021-11-24 12:25:00,66.14,66.22,66.14,66.22,1500.0,66.14,66.22,66.14,66.22,1500.0
2021-11-24 12:30:00,66.26,66.26,66.1,66.11,7000.0,66.26,66.26,66.1,66.11,7000.0
2021-11-24 12:35:00,66.15,66.25,66.15,66.23,13190.0,66.15,66.25,66.15,66.23,13190.0
2021-11-24 12:40:00,66.32,66.32,66.2,66.2,4000.0,66.32,66.32,66.2,66.2,4000.0
2021-11-24 12:45:00,66.2,66.32,66.2,66.27,8475.0,66.2,66.32,66.2,66.27,8475.0
2021-11-24 12:50:00,66.3,66.39,66.3,66.38,9505.0,66.3,66.39,66.3,66.38,9505.0
2021-11-24 12:55:00,66.38,66.49,66.32,66.42,10355.0,66.38,66.49,66.32,66.42,10355.0
2021-11-24 13:00:00,66.45,66.49,66.3,66.3,9280.0,66.45,66.49,66.3,66.3,9280.0
2021-11-24 13:05:00,66.37,66.46,66.37,66.46,3000.0,66.37,66.46,66.37,66.46,3000.0
2021-11-24 13:10:00,66.42,66.48,66.42,66.42,7390.0,66.42,66.48,66.42,66.42,7390.0
2021-11-24 13:15:00,66.46,66.46,66.39,66.39,11190.0,66.46,66.46,66.39,66.39,11190.0
2021-11-24 13:20:00,66.4,66.4,66.27,66.37,11120.0,66.4,66.4,66.27,66.37,11120.0
2021-11-24 13:25:00,66.36,66.4,66.33,66.36,9665.0,66.36,66.4,66.33,66.36,9665.0
2021-11-24 13:30:00,66.39,66.5,66.39,66.41,5500.0,66.39,66.5,66.39,66.41,5500.0
2021-11-24 13:35:00,66.34,66.44,66.33,66.37,6500.0,66.34,66.44,66.33,66.37,6500.0
2021-11-24 13:40:00,66.39,66.41,66.31,66.31,5655.0,66.39,66.41,66.31,66.31,5655.0
2021-11-24 13:45:00,66.31,66.39,66.31,66.39,4030.0,66.31,66.39,66.31,66.39,4030.0
2021-11-24 13:50:00,66.31,66.33,66.31,66.33,2000.0,66.31,66.33,66.31,66.33,2000.0
2021-11-24 13:55:00,66.3,66.3,66.2,66.2,11735.0,66.3,66.3,66.2,66.2,11735.0
2021-11-24 14:00:00,66.19,66.4,66.19,66.24,11460.0,66.19,66.4,66.19,66.24,11460.0
2021-11-24 14:05:00,66.33,66.34,66.25,66.26,5125.0,66.33,66.34,66.25,66.26,5125.0
2021-11-24 14:10:00,66.21,66.21,66.03,66.1,14700.0,66.21,66.21,66.03,66.1,14700.0
2021-11-24 14:15:00,66.15,66.25,66.15,66.25,4500.0,66.15,66.25,66.15,66.25,4500.0
2021-11-24 14:20:00,66.21,66.4,66.21,66.33,9360.0,66.21,66.4,66.21,66.33,9360.0
2021-11-24 14:25:00,66.29,66.29,66.12,66.14,7830.0,66.29,66.29,66.12,66.14,7830.0
2021-11-24 14:30:00,66.18,66.27,66.18,66.2,7530.0,66.18,66.27,66.18,66.2,7530.0
2021-11-24 14:35:00,66.17,66.28,66.17,66.25,8915.0,66.17,66.28,66.17,66.25,8915.0
2021-11-24 14:40:00,66.25,66.49,66.22,66.49,15785.0,66.25,66.49,66.22,66.49,15785.0
2021-11-24 14:45:00,66.49,66.5,66.44,66.44,6000.0,66.49,66.5,66.44,66.44,6000.0
2021-11-24 14:50:00,66.46,66.48,66.43,66.45,8885.0,66.46,66.48,66.43,66.45,8885.0
2021-11-24 14:55:00,66.5,66.5,66.42,66.42,1500.0,66.5,66.5,66.42,66.42,1500.0
2021-11-24 15:00:00,66.44,66.44,66.33,66.4,11005.0,66.44,66.44,66.33,66.4,11005.0
2021-11-24 15:05:00,66.38,66.49,66.36,66.45,9845.0,66.38,66.49,66.36,66.45,9845.0
2021-11-24 15:10:00,66.45,66.52,66.44,66.52,10000.0,66.45,66.52,66.44,66.52,10000.0
2021-11-24 15:15:00,66.5,66.5,66.43,66.44,10105.0,66.5,66.5,66.43,66.44,10105.0
2021-11-24 15:20:00,66.47,66.52,66.45,66.5,9500.0,66.47,66.52,66.45,66.5,9500.0
2021-11-24 15:25:00,66.53,66.53,66.46,66.5,11000.0,66.53,66.53,66.46,66.5,11000.0
2021-11-24 15:30:00,66.5,66.52,66.4,66.43,22550.0,66.5,66.52,66.4,66.43,22550.0
2021-11-24 15:35:00,66.45,66.6,66.45,66.54,18545.0,66.45,66.6,66.45,66.54,18545.0
2021-11-24 15:40:00,66.53,66.55,66.47,66.47,16900.0,66.53,66.55,66.47,66.47,16900.0
2021-11-24 15:45:00,66.45,66.48,66.37,66.46,25055.0,66.45,66.48,66.37,66.46,25055.0
2021-11-24 15:50:00,66.48,66.6,66.45,66.57,69185.0,66.48,66.6,66.45,66.57,69185.0
2021-11-24 15:55:00,66.56,66.68,66.55,66.68,112385.0,66.56,66.68,66.55,66.68,112385.0
2021-11-26 09:30:00,66.09,68.08,66.01,68.08,162935.0,66.09,68.08,66.01,68.08,162935.0
2021-11-26 09:35:00,68.17,68.21,66.93,67.49,77955.0,68.17,68.21,66.93,67.49,77955.0
2021-11-26 09:40:00,67.46,67.57,66.95,66.97,18300.0,67.46,67.57,66.95,66.97,18300.0
2021-11-26 09:45:00,66.95,66.99,66.66,66.78,30200.0,66.95,66.99,66.66,66.78,30200.0
2021-11-26 09:50:00,66.83,67.26,66.78,66.81,56535.0,66.83,67.26,66.78,66.81,56535.0
2021-11-26 09:55:00,66.79,67.25,66.6,66.69,37395.0,66.79,67.25,66.6,66.69,37395.0
2021-11-26 10:00:00,66.6,66.63,66.0,66.04,84770.0,66.6,66.63,66.0,66.04,84770.0
2021-11-26 10:05:00,66.18,66.72,66.17,66.64,29060.0,66.18,66.72,66.17,66.64,29060.0
2021-11-26 10:10:00,66.68,66.68,66.06,66.09,99985.0,66.68,66.68,66.06,66.09,99985.0
2021-11-26 10:15:00,66.02,66.28,66.0,66.1,51100.0,66.02,66.28,66.0,66.1,51100.0
2021-11-26 10:20:00,66.23,66.66,66.23,66.57,14430.0,66.23,66.66,66.23,66.57,14430.0
2021-11-26 10:25:00,66.5,66.9,66.4,66.72,72505.0,66.5,66.9,66.4,66.72,72505.0
2021-11-26 10:30:00,66.7,66.7,66.41,66.6,17730.0,66.7,66.7,66.41,66.6,17730.0
2021-11-26 10:35:00,66.49,66.54,66.16,66.35,20385.0,66.49,66.54,66.16,66.35,20385.0
2021-11-26 10:40:00,66.19,66.42,66.11,66.21,21335.0,66.19,66.42,66.11,66.21,21335.0
2021-11-26 10:45:00,66.15,66.5,66.05,66.5,14275.0,66.15,66.5,66.05,66.5,14275.0
2021-11-26 10:50:00,66.43,66.6,66.28,66.36,18630.0,66.43,66.6,66.28,66.36,18630.0
2021-11-26 10:55:00,66.26,66.42,66.22,66.42,9860.0,66.26,66.42,66.22,66.42,9860.0
2021-11-26 11:00:00,66.43,66.45,66.26,66.35,13350.0,66.43,66.45,66.26,66.35,13350.0
2021-11-26 11:05:00,66.4,66.46,66.28,66.28,9585.0,66.4,66.46,66.28,66.28,9585.0
2021-11-26 11:10:00,66.22,66.22,65.79,65.8,19630.0,66.22,66.22,65.79,65.8,19630.0
2021-11-26 11:15:00,65.79,65.84,65.66,65.66,16035.0,65.79,65.84,65.66,65.66,16035.0
2021-11-26 11:20:00,65.71,65.82,65.6,65.63,22800.0,65.71,65.82,65.6,65.63,22800.0
2021-11-26 11:25:00,65.67,65.81,65.67,65.81,13635.0,65.67,65.81,65.67,65.81,13635.0
2021-11-26 11:30:00,65.85,65.98,65.67,65.83,21780.0,65.85,65.98,65.67,65.83,21780.0
2021-11-26 11:35:00,65.94,66.16,65.91,66.06,14700.0,65.94,66.16,65.91,66.06,14700.0
2021-11-26 11:40:00,66.11,66.15,66.0,66.0,11560.0,66.11,66.15,66.0,66.0,11560.0
2021-11-26 11:45:00,66.0,66.02,65.82,66.01,21640.0,66.0,66.02,65.82,66.01,21640.0
2021-11-26 11:50:00,66.03,66.04,65.77,65.8,18910.0,66.03,66.04,65.77,65.8,18910.0
2021-11-26 11:55:00,65.78,66.01,65.77,65.99,18150.0,65.78,66.01,65.77,65.99,18150.0
2021-11-26 12:00:00,66.05,66.05,65.63,65.75,27620.0,66.05,66.05,65.63,65.75,27620.0
2021-11-26 12:05:00,65.72,65.79,65.6,65.79,11000.0,65.72,65.79,65.6,65.79,11000.0
2021-11-26 12:10:00,65.77,65.88,65.64,65.76,19830.0,65.77,65.88,65.64,65.76,19830.0
2021-11-26 12:15:00,65.76,65.92,65.74,65.91,17050.0,65.76,65.92,65.74,65.91,17050.0
2021-11-26 12:20:00,65.93,66.01,65.87,65.92,20870.0,65.93,66.01,65.87,65.92,20870.0
2021-11-26 12:25:00,65.95,66.18,65.95,66.11,11500.0,65.95,66.18,65.95,66.11,11500.0
2021-11-26 12:30:00,66.12,66.2,65.95,66.07,32785.0,66.12,66.2,65.95,66.07,32785.0
2021-11-26 12:35:00,66.07,66.17,65.97,65.97,53605.0,66.07,66.17,65.97,65.97,53605.0
2021-11-26 12:40:00,66.0,66.02,65.83,65.98,49750.0,66.0,66.02,65.83,65.98,49750.0
2021-11-26 12:45:00,66.04,66.04,65.92,65.98,55195.0,66.04,66.04,65.92,65.98,55195.0
2021-11-26 12:50:00,65.94,65.94,65.07,65.07,77480.0,65.94,65.94,65.07,65.07,77480.0
2021-11-26 12:55:00,65.05,65.69,65.04,65.48,136250.0,65.05,65.69,65.04,65.48,136250.0
2021-11-29 09:30:00,66.6,67.4,66.37,67.0,231620.0,66.6,67.4,66.37,67.0,231620.0
2021-11-29 09:35:00,66.88,67.37,66.88,67.18,110405.0,66.88,67.37,66.88,67.18,110405.0
2021-11-29 09:40:00,67.24,67.65,67.08,67.15,93400.0,67.24,67.65,67.08,67.15,93400.0
2021-11-29 09:45:00,66.99,67.38,66.59,67.13,26925.0,66.99,67.38,66.59,67.13,26925.0
2021-11-29 09:50:00,67.2,67.67,67.14,67.58,64905.0,67.2,67.67,67.14,67.58,64905.0
2021-11-29 09:55:00,67.7,67.77,67.1,67.54,47085.0,67.7,67.77,67.1,67.54,47085.0
2021-11-29 10:00:00,67.41,67.6,66.97,66.97,43000.0,67.41,67.6,66.97,66.97,43000.0
2021-11-29 10:05:00,66.86,67.15,66.66,66.68,33550.0,66.86,67.15,66.66,66.68,33550.0
2021-11-29 10:10:00,66.81,66.93,66.8,66.88,13010.0,66.81,66.93,66.8,66.88,13010.0
2021-11-29 10:15:00,66.83,67.31,66.83,66.88,24175.0,66.83,67.31,66.83,66.88,24175.0
2021-11-29 10:20:00,67.02,67.4,67.02,67.38,49030.0,67.02,67.4,67.02,67.38,49030.0
2021-11-29 10:25:00,67.42,67.5,67.06,67.17,17250.0,67.42,67.5,67.06,67.17,17250.0
2021-11-29 10:30:00,67.15,67.31,66.86,67.24,30795.0,67.15,67.31,66.86,67.24,30795.0
2021-11-29 10:35:00,67.37,67.53,67.13,67.3,15505.0,67.37,67.53,67.13,67.3,15505.0
2021-11-29 10:40:00,67.36,67.39,67.0,67.31,24800.0,67.36,67.39,67.0,67.31,24800.0
2021-11-29 10:45:00,67.28,67.49,67.28,67.37,21995.0,67.28,67.49,67.28,67.37,21995.0
2021-11-29 10:50:00,67.36,67.76,67.29,67.55,35375.0,67.36,67.76,67.29,67.55,35375.0
2021-11-29 10:55:00,67.64,67.71,67.49,67.66,31720.0,67.64,67.71,67.49,67.66,31720.0
2021-11-29 11:00:00,67.73,67.87,67.59,67.66,31870.0,67.73,67.87,67.59,67.66,31870.0
2021-11-29 11:05:00,67.59,67.8,67.59,67.75,15495.0,67.59,67.8,67.59,67.75,15495.0
2021-11-29 11:10:00,67.84,67.91,67.68,67.71,15000.0,67.84,67.91,67.68,67.71,15000.0
2021-11-29 11:15:00,67.7,67.79,67.58,67.58,13900.0,67.7,67.79,67.58,67.58,13900.0
2021-11-29 11:20:00,67.57,67.83,67.57,67.71,30760.0,67.57,67.83,67.57,67.71,30760.0
2021-11-29 11:25:00,67.61,67.78,67.47,67.55,13625.0,67.61,67.78,67.47,67.55,13625.0
2021-11-29 11:30:00,67.61,67.87,67.61,67.87,14175.0,67.61,67.87,67.61,67.87,14175.0
2021-11-29 11:35:00,67.89,67.93,67.78,67.85,20400.0,67.89,67.93,67.78,67.85,20400.0
2021-11-29 11:40:00,67.87,67.9,67.82,67.87,8000.0,67.87,67.9,67.82,67.87,8000.0
2021-11-29 11:45:00,67.82,67.94,67.8,67.81,15730.0,67.82,67.94,67.8,67.81,15730.0
2021-11-29 11:50:00,67.81,68.13,67.8,67.98,23340.0,67.81,68.13,67.8,67.98,23340.0
2021-11-29 11:55:00,68.03,68.14,67.95,68.14,6980.0,68.03,68.14,67.95,68.14,6980.0
2021-11-29 12:00:00,68.09,68.2,67.99,68.08,22610.0,68.09,68.2,67.99,68.08,22610.0
2021-11-29 12:05:00,68.03,68.32,68.0,68.22,47695.0,68.03,68.32,68.0,68.22,47695.0
2021-11-29 12:10:00,68.31,68.38,68.26,68.38,29485.0,68.31,68.38,68.26,68.38,29485.0
2021-11-29 12:15:00,68.36,68.57,68.36,68.57,20510.0,68.36,68.57,68.36,68.57,20510.0
2021-11-29 12:20:00,68.47,68.59,68.41,68.55,53200.0,68.47,68.59,68.41,68.55,53200.0
2021-11-29 12:25:00,68.53,68.56,68.32,68.38,37500.0,68.53,68.56,68.32,68.38,37500.0
2021-11-29 12:30:00,68.41,68.45,68.3,68.4,9975.0,68.41,68.45,68.3,68.4,9975.0
2021-11-29 12:35:00,68.54,68.64,68.43,68.5,21905.0,68.54,68.64,68.43,68.5,21905.0
2021-11-29 12:40:00,68.53,68.59,68.48,68.57,9390.0,68.53,68.59,68.48,68.57,9390.0
2021-11-29 12:45:00,68.52,68.65,68.52,68.65,11430.0,68.52,68.65,68.52,68.65,11430.0
2021-11-29 12:50:00,68.7,68.71,68.54,68.67,12000.0,68.7,68.71,68.54,68.67,12000.0
2021-11-29 12:55:00,68.65,68.9,68.65,68.82,14950.0,68.65,68.9,68.65,68.82,14950.0
2021-11-29 13:00:00,68.81,68.85,68.78,68.83,15490.0,68.81,68.85,68.78,68.83,15490.0
2021-11-29 13:05:00,68.87,68.88,68.66,68.75,29170.0,68.87,68.88,68.66,68.75,29170.0
2021-11-29 13:10:00,68.74,69.0,68.74,68.81,34845.0,68.74,69.0,68.74,68.81,34845.0
2021-11-29 13:15:00,68.9,68.91,68.46,68.59,61295.0,68.9,68.91,68.46,68.59,61295.0
2021-11-29 13:20:00,68.56,68.74,68.56,68.74,12810.0,68.56,68.74,68.56,68.74,12810.0
2021-11-29 13:25:00,68.75,68.75,68.54,68.62,10390.0,68.75,68.75,68.54,68.62,10390.0
2021-11-29 13:30:00,68.65,68.8,68.64,68.72,12225.0,68.65,68.8,68.64,68.72,12225.0
2021-11-29 13:35:00,68.62,68.68,68.53,68.53,13315.0,68.62,68.68,68.53,68.53,13315.0
2021-11-29 13:40:00,68.56,68.74,68.56,68.68,9020.0,68.56,68.74,68.56,68.68,9020.0
2021-11-29 13:45:00,68.63,68.87,68.6,68.83,15215.0,68.63,68.87,68.6,68.83,15215.0
2021-11-29 13:50:00,68.78,68.91,68.52,68.88,63285.0,68.78,68.91,68.52,68.88,63285.0
2021-11-29 13:55:00,68.82,68.89,68.77,68.89,6195.0,68.82,68.89,68.77,68.89,6195.0
2021-11-29 14:00:00,68.8,68.84,68.73,68.74,17780.0,68.8,68.84,68.73,68.74,17780.0
2021-11-29 14:05:00,68.79,68.79,68.7,68.76,14305.0,68.79,68.79,68.7,68.76,14305.0
2021-11-29 14:10:00,68.76,68.79,68.71,68.79,12955.0,68.76,68.79,68.71,68.79,12955.0
2021-11-29 14:15:00,68.79,68.86,68.77,68.85,13510.0,68.79,68.86,68.77,68.85,13510.0
2021-11-29 14:20:00,68.8,68.82,68.69,68.69,13000.0,68.8,68.82,68.69,68.69,13000.0
2021-11-29 14:25:00,68.68,68.71,68.62,68.68,11295.0,68.68,68.71,68.62,68.68,11295.0
2021-11-29 14:30:00,68.73,68.75,68.6,68.73,12895.0,68.73,68.75,68.6,68.73,12895.0
2021-11-29 14:35:00,68.7,68.8,68.61,68.79,21055.0,68.7,68.8,68.61,68.79,21055.0
2021-11-29 14:40:00,68.83,69.1,68.82,68.89,20695.0,68.83,69.1,68.82,68.89,20695.0
2021-11-29 14:45:00,68.89,69.08,68.83,69.01,20750.0,68.89,69.08,68.83,69.01,20750.0
2021-11-29 14:50:00,69.0,69.0,68.84,68.86,10800.0,69.0,69.0,68.84,68.86,10800.0
2021-11-29 14:55:00,68.78,68.9,68.78,68.9,24985.0,68.78,68.9,68.78,68.9,24985.0
2021-11-29 15:00:00,68.9,68.93,68.77,68.8,14540.0,68.9,68.93,68.77,68.8,14540.0
2021-11-29 15:05:00,68.74,68.88,68.66,68.88,18510.0,68.74,68.88,68.66,68.88,18510.0
2021-11-29 15:10:00,68.86,68.98,68.82,68.98,16835.0,68.86,68.98,68.82,68.98,16835.0
2021-11-29 15:15:00,68.91,68.96,68.83,68.83,26470.0,68.91,68.96,68.83,68.83,26470.0
2021-11-29 15:20:00,68.76,68.92,68.76,68.83,22250.0,68.76,68.92,68.76,68.83,22250.0
2021-11-29 15:25:00,68.9,68.92,68.77,68.78,56260.0,68.9,68.92,68.77,68.78,56260.0
2021-11-29 15:30:00,68.86,69.03,68.82,69.02,24880.0,68.86,69.03,68.82,69.02,24880.0
2021-11-29 15:35:00,69.0,69.05,68.86,68.89,29385.0,69.0,69.05,68.86,68.89,29385.0
2021-11-29 15:40:00,68.86,68.9,68.81,68.9,20405.0,68.86,68.9,68.81,68.9,20405.0
2021-11-29 15:45:00,68.86,68.9,68.74,68.77,41045.0,68.86,68.9,68.74,68.77,41045.0
2021-11-29 15:50:00,68.75,68.97,68.59,68.92,98640.0,68.75,68.97,68.59,68.92,98640.0
2021-11-29 15:55:00,68.99,68.99,68.62,68.62,191025.0,68.99,68.99,68.62,68.62,191025.0
2021-11-30 09:30:00,68.93,69.46,68.66,69.25,180200.0,68.93,69.46,68.66,69.25,180200.0
2021-11-30 09:35:00,69.33,69.34,68.38,68.76,36885.0,69.33,69.34,68.38,68.76,36885.0
2021-11-30 09:40:00,68.7,69.08,68.13,68.39,48835.0,68.7,69.08,68.13,68.39,48835.0
2021-11-30 09:45:00,68.6,68.98,68.4,68.65,27370.0,68.6,68.98,68.4,68.65,27370.0
2021-11-30 09:50:00,68.49,68.89,68.4,68.55,14550.0,68.49,68.89,68.4,68.55,14550.0
2021-11-30 09:55:00,68.7,69.14,68.68,69.01,12000.0,68.7,69.14,68.68,69.01,12000.0
2021-11-30 10:00:00,68.89,69.0,68.62,68.95,24145.0,68.89,69.0,68.62,68.95,24145.0
2021-11-30 10:05:00,68.81,69.3,68.81,69.06,15880.0,68.81,69.3,68.81,69.06,15880.0
2021-11-30 10:10:00,68.94,68.98,68.78,68.83,20200.0,68.94,68.98,68.78,68.83,20200.0
2021-11-30 10:15:00,68.86,69.3,68.83,69.17,82770.0,68.86,69.3,68.83,69.17,82770.0
2021-11-30 10:20:00,69.2,69.26,68.84,68.84,16765.0,69.2,69.26,68.84,68.84,16765.0
2021-11-30 10:25:00,68.84,69.33,68.84,69.14,29950.0,68.84,69.33,68.84,69.14,29950.0
2021-11-30 10:30:00,69.04,69.47,69.04,69.28,32305.0,69.04,69.47,69.04,69.28,32305.0
2021-11-30 10:35:00,69.33,69.55,68.9,69.15,52605.0,69.33,69.55,68.9,69.15,52605.0
2021-11-30 10:40:00,69.08,69.08,68.65,68.8,19575.0,69.08,69.08,68.65,68.8,19575.0
2021-11-30 10:45:00,68.72,68.72,68.25,68.39,173215.0,68.72,68.72,68.25,68.39,173215.0
2021-11-30 10:50:00,68.33,68.52,67.76,67.81,116105.0,68.33,68.52,67.76,67.81,116105.0
2021-11-30 10:55:00,67.81,67.9,67.43,67.58,100700.0,67.81,67.9,67.43,67.58,100700.0
2021-11-30 11:00:00,67.52,67.74,67.38,67.74,28705.0,67.52,67.74,67.38,67.74,28705.0
2021-11-30 11:05:00,67.6,67.68,67.4,67.5,17270.0,67.6,67.68,67.4,67.5,17270.0
2021-11-30 11:10:00,67.58,67.93,67.27,67.8,15555.0,67.58,67.93,67.27,67.8,15555.0
2021-11-30 11:15:00,67.76,67.98,67.46,67.46,12000.0,67.76,67.98,67.46,67.46,12000.0
2021-11-30 11:20:00,67.5,67.73,67.42,67.54,42665.0,67.5,67.73,67.42,67.54,42665.0
2021-11-30 11:25:00,67.55,67.83,67.53,67.6,28405.0,67.55,67.83,67.53,67.6,28405.0
2021-11-30 11:30:00,67.64,67.85,67.35,67.35,22205.0,67.64,67.85,67.35,67.35,22205.0
2021-11-30 11:35:00,67.28,67.52,67.17,67.51,45370.0,67.28,67.52,67.17,67.51,45370.0
2021-11-30 11:40:00,67.48,67.56,67.35,67.42,20875.0,67.48,67.56,67.35,67.42,20875.0
2021-11-30 11:45:00,67.54,67.55,67.29,67.52,15635.0,67.54,67.55,67.29,67.52,15635.0
2021-11-30 11:50:00,67.6,67.7,67.29,67.36,20330.0,67.6,67.7,67.29,67.36,20330.0
2021-11-30 11:55:00,67.5,67.83,67.35,67.83,19210.0,67.5,67.83,67.35,67.83,19210.0
2021-11-30 12:00:00,67.89,67.89,67.29,67.41,28000.0,67.89,67.89,67.29,67.41,28000.0
2021-11-30 12:05:00,67.4,67.4,67.05,67.1,19105.0,67.4,67.4,67.05,67.1,19105.0
2021-11-30 12:10:00,67.0,67.28,66.84,67.14,19020.0,67.0,67.28,66.84,67.14,19020.0
2021-11-30 12:15:00,67.22,67.49,67.22,67.49,9450.0,67.22,67.49,67.22,67.49,9450.0
2021-11-30 12:20:00,67.44,67.46,67.24,67.24,10175.0,67.44,67.46,67.24,67.24,10175.0
2021-11-30 12:25:00,67.36,67.48,67.31,67.43,25060.0,67.36,67.48,67.31,67.43,25060.0
2021-11-30 12:30:00,67.41,67.52,67.3,67.51,9000.0,67.41,67.52,67.3,67.51,9000.0
2021-11-30 12:35:00,67.51,67.52,67.32,67.5,29940.0,67.51,67.52,67.32,67.5,29940.0
2021-11-30 12:40:00,67.42,67.53,67.3,67.44,21015.0,67.42,67.53,67.3,67.44,21015.0
2021-11-30 12:45:00,67.46,67.46,67.26,67.3,18340.0,67.46,67.46,67.26,67.3,18340.0
2021-11-30 12:50:00,67.36,67.41,67.27,67.37,9750.0,67.36,67.41,67.27,67.37,9750.0
2021-11-30 12:55:00,67.42,67.49,67.2,67.31,37095.0,67.42,67.49,67.2,67.31,37095.0
2021-11-30 13:00:00,67.35,67.43,67.22,67.22,11715.0,67.35,67.43,67.22,67.22,11715.0
2021-11-30 13:05:00,67.27,67.39,67.19,67.35,28560.0,67.27,67.39,67.19,67.35,28560.0
2021-11-30 13:10:00,67.39,67.4,67.27,67.36,6500.0,67.39,67.4,67.27,67.36,6500.0
2021-11-30 13:15:00,67.32,67.34,67.2,67.2,31410.0,67.32,67.34,67.2,67.2,31410.0
2021-11-30 13:20:00,67.18,67.27,67.1,67.27,20120.0,67.18,67.27,67.1,67.27,20120.0
2021-11-30 13:25:00,67.27,67.32,67.24,67.25,9265.0,67.27,67.32,67.24,67.25,9265.0
2021-11-30 13:30:00,67.32,67.4,67.28,67.37,10500.0,67.32,67.4,67.28,67.37,10500.0
2021-11-30 13:35:00,67.38,67.54,67.38,67.54,8500.0,67.38,67.54,67.38,67.54,8500.0
2021-11-30 13:40:00,67.43,67.45,67.24,67.36,13005.0,67.43,67.45,67.24,67.36,13005.0
2021-11-30 13:45:00,67.35,67.47,67.32,67.44,10500.0,67.35,67.47,67.32,67.44,10500.0
2021-11-30 13:50:00,67.47,67.72,67.47,67.72,9000.0,67.47,67.72,67.47,67.72,9000.0
2021-11-30 13:55:00,67.69,67.81,67.63,67.81,15000.0,67.69,67.81,67.63,67.81,15000.0
2021-11-30 14:00:00,67.8,67.8,67.57,67.72,41560.0,67.8,67.8,67.57,67.72,41560.0
2021-11-30 14:05:00,67.64,67.83,67.64,67.81,12535.0,67.64,67.83,67.64,67.81,12535.0
2021-11-30 14:10:00,67.81,67.87,67.75,67.75,13000.0,67.81,67.87,67.75,67.75,13000.0
2021-11-30 14:15:00,67.78,67.9,67.74,67.87,14510.0,67.78,67.9,67.74,67.87,14510.0
2021-11-30 14:20:00,67.86,67.86,67.78,67.82,10720.0,67.86,67.86,67.78,67.82,10720.0
2021-11-30 14:25:00,67.89,67.93,67.79,67.81,11500.0,67.89,67.93,67.79,67.81,11500.0
2021-11-30 14:30:00,67.83,67.87,67.67,67.7,28500.0,67.83,67.87,67.67,67.7,28500.0
2021-11-30 14:35:00,67.72,67.78,67.66,67.66,13500.0,67.72,67.78,67.66,67.66,13500.0
2021-11-30 14:40:00,67.68,67.68,67.47,67.48,17485.0,67.68,67.68,67.47,67.48,17485.0
2021-11-30 14:45:00,67.51,67.51,67.34,67.36,20190.0,67.51,67.51,67.34,67.36,20190.0
2021-11-30 14:50:00,67.32,67.35,67.19,67.21,29730.0,67.32,67.35,67.19,67.21,29730.0
2021-11-30 14:55:00,67.21,67.29,67.18,67.24,11830.0,67.21,67.29,67.18,67.24,11830.0
2021-11-30 15:00:00,67.21,67.3,67.2,67.2,8000.0,67.21,67.3,67.2,67.2,8000.0
2021-11-30 15:05:00,67.2,67.33,67.14,67.2,28645.0,67.2,67.33,67.14,67.2,28645.0
2021-11-30 15:10:00,67.22,67.3,67.21,67.3,12090.0,67.22,67.3,67.21,67.3,12090.0
2021-11-30 15:15:00,67.37,67.44,67.3,67.44,11500.0,67.37,67.44,67.3,67.44,11500.0
2021-11-30 15:20:00,67.43,67.43,67.24,67.24,23660.0,67.43,67.43,67.24,67.24,23660.0
2021-11-30 15:25:00,67.24,67.26,67.08,67.1,14250.0,67.24,67.26,67.08,67.1,14250.0
2021-11-30 15:30:00,67.13,67.25,67.11,67.14,17425.0,67.13,67.25,67.11,67.14,17425.0
2021-11-30 15:35:00,67.1,67.13,66.93,66.94,32485.0,67.1,67.13,66.93,66.94,32485.0
2021-11-30 15:40:00,66.93,67.12,66.92,67.03,35305.0,66.93,67.12,66.92,67.03,35305.0
2021-11-30 15:45:00,67.06,67.07,66.86,66.86,64430.0,67.06,67.07,66.86,66.86,64430.0
2021-11-30 15:50:00,66.89,66.9,66.07,66.27,277070.0,66.89,66.9,66.07,66.27,277070.0
2021-11-30 15:55:00,66.31,66.57,66.17,66.4,289775.0,66.31,66.57,66.17,66.4,289775.0
2021-12-01 09:30:00,67.52,67.61,66.39,66.4,174875.0,67.52,67.61,66.39,66.4,174875.0
2021-12-01 09:35:00,66.3,66.62,65.53,65.55,91905.0,66.3,66.62,65.53,65.55,91905.0
2021-12-01 09:40:00,65.4,65.71,64.74,65.19,108035.0,65.4,65.71,64.74,65.19,108035.0
2021-12-01 09:45:00,65.46,65.58,65.14,65.31,52105.0,65.46,65.58,65.14,65.31,52105.0
2021-12-01 09:50:00,65.18,65.45,64.96,65.3,87985.0,65.18,65.45,64.96,65.3,87985.0
2021-12-01 09:55:00,65.21,66.0,64.89,65.81,111605.0,65.21,66.0,64.89,65.81,111605.0
2021-12-01 10:00:00,65.99,65.99,65.1,65.11,70125.0,65.99,65.99,65.1,65.11,70125.0
2021-12-01 10:05:00,65.1,65.68,65.0,65.64,66420.0,65.1,65.68,65.0,65.64,66420.0
2021-12-01 10:10:00,65.63,65.63,65.08,65.09,31340.0,65.63,65.63,65.08,65.09,31340.0
2021-12-01 10:15:00,65.11,65.2,64.9,65.12,93800.0,65.11,65.2,64.9,65.12,93800.0
2021-12-01 10:20:00,65.1,65.14,64.9,65.13,24015.0,65.1,65.14,64.9,65.13,24015.0
2021-12-01 10:25:00,65.14,65.32,64.87,64.87,41775.0,65.14,65.32,64.87,64.87,41775.0
2021-12-01 10:30:00,64.87,64.95,64.51,64.66,81985.0,64.87,64.95,64.51,64.66,81985.0
2021-12-01 10:35:00,64.62,64.62,64.06,64.06,72000.0,64.62,64.62,64.06,64.06,72000.0
2021-12-01 10:40:00,64.02,64.33,63.87,64.21,116965.0,64.02,64.33,63.87,64.21,116965.0
2021-12-01 10:45:00,64.2,64.43,64.09,64.18,86365.0,64.2,64.43,64.09,64.18,86365.0
2021-12-01 10:50:00,64.21,64.34,63.97,64.03,48685.0,64.21,64.34,63.97,64.03,48685.0
2021-12-01 10:55:00,64.04,64.27,64.0,64.1,121305.0,64.04,64.27,64.0,64.1,121305.0
2021-12-01 11:00:00,64.13,64.14,63.97,64.0,55820.0,64.13,64.14,63.97,64.0,55820.0
2021-12-01 11:05:00,64.02,64.1,63.89,63.95,71455.0,64.02,64.1,63.89,63.95,71455.0
2021-12-01 11:10:00,64.02,64.13,63.9,63.97,60400.0,64.02,64.13,63.9,63.97,60400.0
2021-12-01 11:15:00,63.92,63.95,63.44,63.53,55190.0,63.92,63.95,63.44,63.53,55190.0
2021-12-01 11:20:00,63.58,63.65,63.12,63.4,86835.0,63.58,63.65,63.12,63.4,86835.0
2021-12-01 11:25:00,63.4,63.44,63.02,63.06,82275.0,63.4,63.44,63.02,63.06,82275.0
2021-12-01 11:30:00,63.11,63.55,63.08,63.51,123790.0,63.11,63.55,63.08,63.51,123790.0
2021-12-01 11:35:00,63.49,63.69,63.31,63.44,48620.0,63.49,63.69,63.31,63.44,48620.0
2021-12-01 11:40:00,63.49,63.95,63.49,63.69,40345.0,63.49,63.95,63.49,63.69,40345.0
2021-12-01 11:45:00,63.69,63.92,63.48,63.71,55950.0,63.69,63.92,63.48,63.71,55950.0
2021-12-01 11:50:00,63.77,63.78,63.49,63.6,35180.0,63.77,63.78,63.49,63.6,35180.0
2021-12-01 11:55:00,63.62,63.65,63.3,63.34,39195.0,63.62,63.65,63.3,63.34,39195.0
2021-12-01 12:00:00,63.32,63.88,63.32,63.83,49780.0,63.32,63.88,63.32,63.83,49780.0
2021-12-01 12:05:00,63.87,63.9,63.51,63.52,27250.0,63.87,63.9,63.51,63.52,27250.0
2021-12-01 12:10:00,63.46,63.56,63.21,63.21,27370.0,63.46,63.56,63.21,63.21,27370.0
2021-12-01 12:15:00,63.28,63.82,63.28,63.67,19650.0,63.28,63.82,63.28,63.67,19650.0
2021-12-01 12:20:00,63.68,63.74,63.27,63.53,32195.0,63.68,63.74,63.27,63.53,32195.0
2021-12-01 12:25:00,63.51,63.51,63.08,63.08,36435.0,63.51,63.51,63.08,63.08,36435.0
2021-12-01 12:30:00,63.2,63.33,62.9,63.23,65965.0,63.2,63.33,62.9,63.23,65965.0
2021-12-01 12:35:00,63.13,63.22,62.99,63.22,33955.0,63.13,63.22,62.99,63.22,33955.0
2021-12-01 12:40:00,63.18,63.34,63.08,63.08,53680.0,63.18,63.34,63.08,63.08,53680.0
2021-12-01 12:45:00,63.03,63.23,63.0,63.16,34430.0,63.03,63.23,63.0,63.16,34430.0
2021-12-01 12:50:00,63.13,63.14,62.7,62.7,69210.0,63.13,63.14,62.7,62.7,69210.0
2021-12-01 12:55:00,62.71,62.76,62.43,62.49,90125.0,62.71,62.76,62.43,62.49,90125.0
2021-12-01 13:00:00,62.48,62.65,62.28,62.35,42990.0,62.48,62.65,62.28,62.35,42990.0
2021-12-01 13:05:00,62.41,62.41,62.02,62.31,53325.0,62.41,62.41,62.02,62.31,53325.0
2021-12-01 13:10:00,62.3,62.3,62.0,62.26,213155.0,62.3,62.3,62.0,62.26,213155.0
2021-12-01 13:15:00,62.27,62.42,62.0,62.0,66625.0,62.27,62.42,62.0,62.0,66625.0
2021-12-01 13:20:00,62.06,62.27,62.01,62.27,35610.0,62.06,62.27,62.01,62.27,35610.0
2021-12-01 13:25:00,62.2,62.32,62.11,62.18,31375.0,62.2,62.32,62.11,62.18,31375.0
2021-12-01 13:30:00,62.22,62.25,62.0,62.13,59615.0,62.22,62.25,62.0,62.13,59615.0
2021-12-01 13:35:00,62.09,62.25,62.0,62.12,31305.0,62.09,62.25,62.0,62.12,31305.0
2021-12-01 13:40:00,62.25,62.25,61.99,62.17,94895.0,62.25,62.25,61.99,62.17,94895.0
2021-12-01 13:45:00,62.15,62.23,61.62,61.64,86400.0,62.15,62.23,61.62,61.64,86400.0
2021-12-01 13:50:00,61.7,62.36,61.7,62.27,37000.0,61.7,62.36,61.7,62.27,37000.0
2021-12-01 13:55:00,62.24,62.47,62.23,62.42,42255.0,62.24,62.47,62.23,62.42,42255.0
2021-12-01 14:00:00,62.32,62.4,62.06,62.06,98105.0,62.32,62.4,62.06,62.06,98105.0
2021-12-01 14:05:00,62.12,62.2,62.0,62.01,19935.0,62.12,62.2,62.0,62.01,19935.0
2021-12-01 14:10:00,62.0,62.1,61.73,61.84,58415.0,62.0,62.1,61.73,61.84,58415.0
2021-12-01 14:15:00,61.85,62.09,61.85,61.99,35180.0,61.85,62.09,61.85,61.99,35180.0
2021-12-01 14:20:00,62.01,62.18,62.0,62.18,30405.0,62.01,62.18,62.0,62.18,30405.0
2021-12-01 14:25:00,62.24,62.36,62.13,62.22,24190.0,62.24,62.36,62.13,62.22,24190.0
2021-12-01 14:30:00,62.22,62.36,62.06,62.06,24085.0,62.22,62.36,62.06,62.06,24085.0
2021-12-01 14:35:00,62.07,62.61,61.99,62.36,107730.0,62.07,62.61,61.99,62.36,107730.0
2021-12-01 14:40:00,62.33,62.37,62.0,62.09,116710.0,62.33,62.37,62.0,62.09,116710.0
2021-12-01 14:45:00,62.08,62.24,62.0,62.17,44580.0,62.08,62.24,62.0,62.17,44580.0
2021-12-01 14:50:00,62.2,62.33,61.99,62.01,118405.0,62.2,62.33,61.99,62.01,118405.0
2021-12-01 14:55:00,62.02,62.06,61.8,61.92,68730.0,62.02,62.06,61.8,61.92,68730.0
2021-12-01 15:00:00,61.93,61.99,61.54,61.58,80040.0,61.93,61.99,61.54,61.58,80040.0
2021-12-01 15:05:00,61.64,61.77,61.5,61.6,55780.0,61.64,61.77,61.5,61.6,55780.0
2021-12-01 15:10:00,61.56,61.7,61.5,61.61,54795.0,61.56,61.7,61.5,61.61,54795.0
2021-12-01 15:15:00,61.59,61.61,61.42,61.42,59465.0,61.59,61.61,61.42,61.42,59465.0
2021-12-01 15:20:00,61.44,61.46,61.29,61.32,71835.0,61.44,61.46,61.29,61.32,71835.0
2021-12-01 15:25:00,61.32,61.32,61.02,61.06,279525.0,61.32,61.32,61.02,61.06,279525.0
2021-12-01 15:30:00,61.03,61.59,60.9,61.55,137610.0,61.03,61.59,60.9,61.55,137610.0
2021-12-01 15:35:00,61.51,61.8,61.47,61.72,85475.0,61.51,61.8,61.47,61.72,85475.0
2021-12-01 15:40:00,61.72,62.16,61.72,62.11,135130.0,61.72,62.16,61.72,62.11,135130.0
2021-12-01 15:45:00,62.1,62.18,61.74,61.8,149400.0,62.1,62.18,61.74,61.8,149400.0
2021-12-01 15:50:00,61.75,61.78,61.13,61.13,295600.0,61.75,61.78,61.13,61.13,295600.0
2021-12-01 15:55:00,61.2,61.31,61.03,61.05,467460.0,61.2,61.31,61.03,61.05,467460.0
2021-12-02 09:30:00,61.05,62.32,60.22,61.9,285770.0,61.05,62.32,60.22,61.9,285770.0
2021-12-02 09:35:00,61.86,62.74,61.53,62.48,60675.0,61.86,62.74,61.53,62.48,60675.0
2021-12-02 09:40:00,62.53,62.67,62.1,62.43,42500.0,62.53,62.67,62.1,62.43,42500.0
2021-12-02 09:45:00,62.43,62.45,61.84,62.19,79355.0,62.43,62.45,61.84,62.19,79355.0
2021-12-02 09:50:00,62.18,62.78,62.05,62.77,79945.0,62.18,62.78,62.05,62.77,79945.0
2021-12-02 09:55:00,62.77,62.81,62.48,62.56,75735.0,62.77,62.81,62.48,62.56,75735.0
2021-12-02 10:00:00,62.41,62.84,62.13,62.84,20605.0,62.41,62.84,62.13,62.84,20605.0
2021-12-02 10:05:00,62.68,62.71,61.97,62.05,88035.0,62.68,62.71,61.97,62.05,88035.0
2021-12-02 10:10:00,62.05,62.12,61.8,62.11,118380.0,62.05,62.12,61.8,62.11,118380.0
2021-12-02 10:15:00,62.06,62.06,61.51,61.61,120160.0,62.06,62.06,61.51,61.61,120160.0
2021-12-02 10:20:00,61.64,62.17,61.4,62.13,83875.0,61.64,62.17,61.4,62.13,83875.0
2021-12-02 10:25:00,62.12,62.47,61.94,62.21,25890.0,62.12,62.47,61.94,62.21,25890.0
2021-12-02 10:30:00,62.27,62.3,61.88,61.88,85580.0,62.27,62.3,61.88,61.88,85580.0
2021-12-02 10:35:00,61.94,62.03,61.58,61.88,87030.0,61.94,62.03,61.58,61.88,87030.0
2021-12-02 10:40:00,61.91,62.0,61.36,61.36,46555.0,61.91,62.0,61.36,61.36,46555.0
2021-12-02 10:45:00,61.38,62.02,61.34,61.72,75490.0,61.38,62.02,61.34,61.72,75490.0
2021-12-02 10:50:00,61.78,62.05,61.49,61.59,72915.0,61.78,62.05,61.49,61.59,72915.0
2021-12-02 10:55:00,61.59,62.31,61.54,62.16,44410.0,61.59,62.31,61.54,62.16,44410.0
2021-12-02 11:00:00,62.16,62.22,61.91,62.0,62640.0,62.16,62.22,61.91,62.0,62640.0
2021-12-02 11:05:00,62.04,62.39,62.01,62.21,24800.0,62.04,62.39,62.01,62.21,24800.0
2021-12-02 11:10:00,62.2,62.35,62.0,62.26,41005.0,62.2,62.35,62.0,62.26,41005.0
2021-12-02 11:15:00,62.27,62.34,62.06,62.13,28275.0,62.27,62.34,62.06,62.13,28275.0
2021-12-02 11:20:00,62.2,62.25,62.04,62.09,29970.0,62.2,62.25,62.04,62.09,29970.0
2021-12-02 11:25:00,62.09,62.42,62.08,62.11,17410.0,62.09,62.42,62.08,62.11,17410.0
2021-12-02 11:30:00,62.1,62.15,61.58,61.83,102025.0,62.1,62.15,61.58,61.83,102025.0
2021-12-02 11:35:00,61.84,62.13,61.81,62.07,20930.0,61.84,62.13,61.81,62.07,20930.0
2021-12-02 11:40:00,62.0,62.18,61.78,61.85,42025.0,62.0,62.18,61.78,61.85,42025.0
2021-12-02 11:45:00,61.79,62.07,61.74,62.07,28525.0,61.79,62.07,61.74,62.07,28525.0
2021-12-02 11:50:00,62.28,62.28,62.0,62.06,23155.0,62.28,62.28,62.0,62.06,23155.0
2021-12-02 11:55:00,62.04,62.24,62.0,62.24,33550.0,62.04,62.24,62.0,62.24,33550.0
2021-12-02 12:00:00,62.25,62.48,62.1,62.42,14805.0,62.25,62.48,62.1,62.42,14805.0
2021-12-02 12:05:00,62.42,62.58,62.32,62.58,33425.0,62.42,62.58,62.32,62.58,33425.0
2021-12-02 12:10:00,62.52,62.53,62.31,62.49,21290.0,62.52,62.53,62.31,62.49,21290.0
2021-12-02 12:15:00,62.57,62.59,62.45,62.54,27635.0,62.57,62.59,62.45,62.54,27635.0
2021-12-02 12:20:00,62.55,62.7,62.54,62.55,15295.0,62.55,62.7,62.54,62.55,15295.0
2021-12-02 12:25:00,62.56,62.77,62.56,62.77,7000.0,62.56,62.77,62.56,62.77,7000.0
2021-12-02 12:30:00,62.72,62.73,62.59,62.63,16500.0,62.72,62.73,62.59,62.63,16500.0
2021-12-02 12:35:00,62.56,62.77,62.34,62.77,15450.0,62.56,62.77,62.34,62.77,15450.0
2021-12-02 12:40:00,62.78,62.78,62.32,62.33,29470.0,62.78,62.78,62.32,62.33,29470.0
2021-12-02 12:45:00,62.36,62.65,62.36,62.4,113490.0,62.36,62.65,62.36,62.4,113490.0
2021-12-02 12:50:00,62.41,62.41,62.24,62.26,27430.0,62.41,62.41,62.24,62.26,27430.0
2021-12-02 12:55:00,62.26,62.29,62.05,62.15,29980.0,62.26,62.29,62.05,62.15,29980.0
2021-12-02 13:00:00,62.15,62.22,62.0,62.2,51660.0,62.15,62.22,62.0,62.2,51660.0
2021-12-02 13:05:00,62.16,62.16,62.0,62.08,33875.0,62.16,62.16,62.0,62.08,33875.0
2021-12-02 13:10:00,62.05,62.25,62.01,62.25,29835.0,62.05,62.25,62.01,62.25,29835.0
2021-12-02 13:15:00,62.27,62.27,62.09,62.09,18625.0,62.27,62.27,62.09,62.09,18625.0
2021-12-02 13:20:00,62.07,62.07,62.0,62.04,79640.0,62.07,62.07,62.0,62.04,79640.0
2021-12-02 13:25:00,62.04,62.12,62.0,62.02,92535.0,62.04,62.12,62.0,62.02,92535.0
2021-12-02 13:30:00,62.03,62.26,62.0,62.26,84085.0,62.03,62.26,62.0,62.26,84085.0
2021-12-02 13:35:00,62.26,62.26,62.1,62.17,21220.0,62.26,62.26,62.1,62.17,21220.0
2021-12-02 13:40:00,62.17,62.23,62.05,62.16,28295.0,62.17,62.23,62.05,62.16,28295.0
2021-12-02 13:45:00,62.11,62.11,62.0,62.09,14685.0,62.11,62.11,62.0,62.09,14685.0
2021-12-02 13:50:00,62.09,62.45,62.0,62.39,27350.0,62.09,62.45,62.0,62.39,27350.0
2021-12-02 13:55:00,62.42,62.48,62.33,62.46,29475.0,62.42,62.48,62.33,62.46,29475.0
2021-12-02 14:00:00,62.5,62.5,62.25,62.29,17950.0,62.5,62.5,62.25,62.29,17950.0
2021-12-02 14:05:00,62.25,62.37,62.2,62.32,24200.0,62.25,62.37,62.2,62.32,24200.0
2021-12-02 14:10:00,62.38,62.42,62.12,62.12,66165.0,62.38,62.42,62.12,62.12,66165.0
2021-12-02 14:15:00,62.12,62.39,62.1,62.38,20995.0,62.12,62.39,62.1,62.38,20995.0
2021-12-02 14:20:00,62.31,62.37,62.15,62.18,35855.0,62.31,62.37,62.15,62.18,35855.0
2021-12-02 14:25:00,62.22,62.34,62.19,62.33,17625.0,62.22,62.34,62.19,62.33,17625.0
2021-12-02 14:30:00,62.33,62.36,62.23,62.27,32675.0,62.33,62.36,62.23,62.27,32675.0
2021-12-02 14:35:00,62.27,62.31,62.12,62.26,28995.0,62.27,62.31,62.12,62.26,28995.0
2021-12-02 14:40:00,62.26,62.28,62.12,62.19,36040.0,62.26,62.28,62.12,62.19,36040.0
2021-12-02 14:45:00,62.19,62.23,62.1,62.14,26525.0,62.19,62.23,62.1,62.14,26525.0
2021-12-02 14:50:00,62.17,62.23,62.05,62.08,25280.0,62.17,62.23,62.05,62.08,25280.0
2021-12-02 14:55:00,62.08,62.34,62.08,62.3,26615.0,62.08,62.34,62.08,62.3,26615.0
2021-12-02 15:00:00,62.34,62.54,62.34,62.54,21130.0,62.34,62.54,62.34,62.54,21130.0
2021-12-02 15:05:00,62.54,62.68,62.44,62.51,41225.0,62.54,62.68,62.44,62.51,41225.0
2021-12-02 15:10:00,62.51,62.51,62.23,62.42,28510.0,62.51,62.51,62.23,62.42,28510.0
2021-12-02 15:15:00,62.43,62.48,62.3,62.33,45435.0,62.43,62.48,62.3,62.33,45435.0
2021-12-02 15:20:00,62.29,62.41,62.28,62.35,26560.0,62.29,62.41,62.28,62.35,26560.0
2021-12-02 15:25:00,62.35,62.47,62.31,62.31,70335.0,62.35,62.47,62.31,62.31,70335.0
2021-12-02 15:30:00,62.31,62.77,62.31,62.63,89360.0,62.31,62.77,62.31,62.63,89360.0
2021-12-02 15:35:00,62.63,62.86,62.57,62.84,65080.0,62.63,62.86,62.57,62.84,65080.0
2021-12-02 15:40:00,62.88,62.93,62.77,62.77,109200.0,62.88,62.93,62.77,62.77,109200.0
2021-12-02 15:45:00,62.78,62.82,62.63,62.8,122890.0,62.78,62.82,62.63,62.8,122890.0
2021-12-02 15:50:00,62.84,62.87,62.55,62.69,285230.0,62.84,62.87,62.55,62.69,285230.0
2021-12-02 15:55:00,62.68,62.68,62.41,62.62,327900.0,62.68,62.68,62.41,62.62,327900.0
2021-12-03 09:30:00,62.24,62.65,62.06,62.26,160725.0,62.24,62.65,62.06,62.26,160725.0
2021-12-03 09:35:00,62.22,62.57,62.02,62.08,37830.0,62.22,62.57,62.02,62.08,37830.0
2021-12-03 09:40:00,62.02,62.26,61.72,61.8,65220.0,62.02,62.26,61.72,61.8,65220.0
2021-12-03 09:45:00,61.89,62.06,61.63,61.94,69750.0,61.89,62.06,61.63,61.94,69750.0
2021-12-03 09:50:00,61.98,61.99,61.26,61.37,105575.0,61.98,61.99,61.26,61.37,105575.0
2021-12-03 09:55:00,61.37,61.95,61.33,61.8,79795.0,61.37,61.95,61.33,61.8,79795.0
2021-12-03 10:00:00,61.81,61.81,61.21,61.36,47360.0,61.81,61.81,61.21,61.36,47360.0
2021-12-03 10:05:00,61.53,61.78,61.07,61.07,108420.0,61.53,61.78,61.07,61.07,108420.0
2021-12-03 10:10:00,61.07,61.61,60.85,61.4,55320.0,61.07,61.61,60.85,61.4,55320.0
2021-12-03 10:15:00,61.57,61.86,61.57,61.64,51875.0,61.57,61.86,61.57,61.64,51875.0
2021-12-03 10:20:00,61.65,61.91,61.38,61.38,46220.0,61.65,61.91,61.38,61.38,46220.0
2021-12-03 10:25:00,61.38,61.62,61.09,61.52,79775.0,61.38,61.62,61.09,61.52,79775.0
2021-12-03 10:30:00,61.51,61.64,61.14,61.14,120550.0,61.51,61.64,61.14,61.14,120550.0
2021-12-03 10:35:00,61.03,61.27,60.81,60.99,58790.0,61.03,61.27,60.81,60.99,58790.0
2021-12-03 10:40:00,61.05,61.05,60.52,60.52,56745.0,61.05,61.05,60.52,60.52,56745.0
2021-12-03 10:45:00,60.51,60.68,60.28,60.48,78895.0,60.51,60.68,60.28,60.48,78895.0
2021-12-03 10:50:00,60.52,60.78,60.45,60.64,45725.0,60.52,60.78,60.45,60.64,45725.0
2021-12-03 10:55:00,60.56,60.6,60.15,60.48,58615.0,60.56,60.6,60.15,60.48,58615.0
2021-12-03 11:00:00,60.51,60.64,60.36,60.37,57465.0,60.51,60.64,60.36,60.37,57465.0
2021-12-03 11:05:00,60.33,60.33,59.73,60.09,123190.0,60.33,60.33,59.73,60.09,123190.0
2021-12-03 11:10:00,60.09,60.27,59.99,60.27,55245.0,60.09,60.27,59.99,60.27,55245.0
2021-12-03 11:15:00,60.27,60.39,60.07,60.11,70215.0,60.27,60.39,60.07,60.11,70215.0
2021-12-03 11:20:00,60.19,60.56,60.1,60.55,36040.0,60.19,60.56,60.1,60.55,36040.0
2021-12-03 11:25:00,60.59,60.63,60.45,60.45,77525.0,60.59,60.63,60.45,60.45,77525.0
2021-12-03 11:30:00,60.5,60.58,60.33,60.46,45440.0,60.5,60.58,60.33,60.46,45440.0
2021-12-03 11:35:00,60.51,60.52,60.24,60.32,40105.0,60.51,60.52,60.24,60.32,40105.0
2021-12-03 11:40:00,60.32,60.47,59.98,60.04,42715.0,60.32,60.47,59.98,60.04,42715.0
2021-12-03 11:45:00,60.09,60.14,59.82,59.86,44900.0,60.09,60.14,59.82,59.86,44900.0
2021-12-03 11:50:00,59.77,59.81,59.48,59.67,48135.0,59.77,59.81,59.48,59.67,48135.0
2021-12-03 11:55:00,59.69,59.77,59.41,59.57,32680.0,59.69,59.77,59.41,59.57,32680.0
2021-12-03 12:00:00,59.61,59.61,59.33,59.57,47105.0,59.61,59.61,59.33,59.57,47105.0
2021-12-03 12:05:00,59.6,59.74,59.5,59.64,74580.0,59.6,59.74,59.5,59.64,74580.0
2021-12-03 12:10:00,59.61,59.61,59.33,59.39,40985.0,59.61,59.61,59.33,59.39,40985.0
2021-12-03 12:15:00,59.4,59.72,59.34,59.72,80070.0,59.4,59.72,59.34,59.72,80070.0
2021-12-03 12:20:00,59.65,59.82,59.6,59.69,95200.0,59.65,59.82,59.6,59.69,95200.0
2021-12-03 12:25:00,59.69,59.84,59.69,59.77,33085.0,59.69,59.84,59.69,59.77,33085.0
2021-12-03 12:30:00,59.76,59.76,59.44,59.56,31005.0,59.76,59.76,59.44,59.56,31005.0
2021-12-03 12:35:00,59.6,59.97,59.6,59.91,62295.0,59.6,59.97,59.6,59.91,62295.0
2021-12-03 12:40:00,59.99,60.07,59.86,59.91,35090.0,59.99,60.07,59.86,59.91,35090.0
2021-12-03 12:45:00,59.96,60.05,59.83,60.05,27350.0,59.96,60.05,59.83,60.05,27350.0
2021-12-03 12:50:00,60.01,60.14,59.93,60.03,20675.0,60.01,60.14,59.93,60.03,20675.0
2021-12-03 12:55:00,59.97,60.0,59.75,59.96,38850.0,59.97,60.0,59.75,59.96,38850.0
2021-12-03 13:00:00,59.99,60.15,59.95,60.15,25230.0,59.99,60.15,59.95,60.15,25230.0
2021-12-03 13:05:00,60.12,60.43,60.12,60.4,44620.0,60.12,60.43,60.12,60.4,44620.0
2021-12-03 13:10:00,60.4,60.45,60.16,60.17,34915.0,60.4,60.45,60.16,60.17,34915.0
2021-12-03 13:15:00,60.15,60.5,60.15,60.43,23175.0,60.15,60.5,60.15,60.43,23175.0
2021-12-03 13:20:00,60.43,60.52,60.35,60.5,40760.0,60.43,60.52,60.35,60.5,40760.0
2021-12-03 13:25:00,60.53,60.53,60.12,60.12,28390.0,60.53,60.53,60.12,60.12,28390.0
2021-12-03 13:30:00,60.09,60.12,59.93,59.97,32380.0,60.09,60.12,59.93,59.97,32380.0
2021-12-03 13:35:00,59.99,60.02,59.86,59.95,23230.0,59.99,60.02,59.86,59.95,23230.0
2021-12-03 13:40:00,59.96,60.0,59.77,59.86,18770.0,59.96,60.0,59.77,59.86,18770.0
2021-12-03 13:45:00,59.88,60.11,59.85,60.11,28385.0,59.88,60.11,59.85,60.11,28385.0
2021-12-03 13:50:00,60.08,60.09,59.95,60.01,24800.0,60.08,60.09,59.95,60.01,24800.0
2021-12-03 13:55:00,60.01,60.09,59.9,59.93,30895.0,60.01,60.09,59.9,59.93,30895.0
2021-12-03 14:00:00,59.96,60.28,59.85,60.22,28980.0,59.96,60.28,59.85,60.22,28980.0
2021-12-03 14:05:00,60.26,60.28,60.07,60.07,26465.0,60.26,60.28,60.07,60.07,26465.0
2021-12-03 14:10:00,60.05,60.19,59.97,60.19,26730.0,60.05,60.19,59.97,60.19,26730.0
2021-12-03 14:15:00,60.19,60.19,59.91,59.97,23025.0,60.19,60.19,59.91,59.97,23025.0
2021-12-03 14:20:00,60.0,60.25,59.83,60.24,33200.0,60.0,60.25,59.83,60.24,33200.0
2021-12-03 14:25:00,60.28,60.38,60.28,60.35,25450.0,60.28,60.38,60.28,60.35,25450.0
2021-12-03 14:30:00,60.31,60.35,60.05,60.14,37455.0,60.31,60.35,60.05,60.14,37455.0
2021-12-03 14:35:00,60.13,60.19,59.98,60.06,32410.0,60.13,60.19,59.98,60.06,32410.0
2021-12-03 14:40:00,60.08,60.38,60.07,60.29,33175.0,60.08,60.38,60.07,60.29,33175.0
2021-12-03 14:45:00,60.32,60.34,60.16,60.25,24890.0,60.32,60.34,60.16,60.25,24890.0
2021-12-03 14:50:00,60.27,60.36,60.14,60.16,25640.0,60.27,60.36,60.14,60.16,25640.0
2021-12-03 14:55:00,60.17,60.27,60.04,60.04,29220.0,60.17,60.27,60.04,60.04,29220.0
2021-12-03 15:00:00,60.05,60.05,59.77,60.0,37215.0,60.05,60.05,59.77,60.0,37215.0
2021-12-03 15:05:00,60.01,60.07,59.76,59.78,48835.0,60.01,60.07,59.76,59.78,48835.0
2021-12-03 15:10:00,59.8,60.01,59.8,59.97,26250.0,59.8,60.01,59.8,59.97,26250.0
2021-12-03 15:15:00,60.03,60.13,59.81,59.9,81175.0,60.03,60.13,59.81,59.9,81175.0
2021-12-03 15:20:00,59.9,60.16,59.89,60.14,42720.0,59.9,60.16,59.89,60.14,42720.0
2021-12-03 15:25:00,60.18,60.29,60.15,60.22,67925.0,60.18,60.29,60.15,60.22,67925.0
2021-12-03 15:30:00,60.21,60.48,60.21,60.45,45515.0,60.21,60.48,60.21,60.45,45515.0
2021-12-03 15:35:00,60.42,60.47,60.26,60.34,59990.0,60.42,60.47,60.26,60.34,59990.0
2021-12-03 15:40:00,60.35,60.35,60.24,60.32,77625.0,60.35,60.35,60.24,60.32,77625.0
2021-12-03 15:45:00,60.27,60.38,60.23,60.35,104960.0,60.27,60.38,60.23,60.35,104960.0
2021-12-03 15:50:00,60.31,60.39,60.18,60.38,230360.0,60.31,60.39,60.18,60.38,230360.0
2021-12-03 15:55:00,60.39,60.72,60.38,60.56,338385.0,60.39,60.72,60.38,60.56,338385.0
2021-12-06 09:30:00,59.65,60.1,58.51,58.77,254145.0,59.65,60.1,58.51,58.77,254145.0
2021-12-06 09:35:00,58.66,58.93,58.17,58.6,110995.0,58.66,58.93,58.17,58.6,110995.0
2021-12-06 09:40:00,58.7,59.14,58.41,59.02,92830.0,58.7,59.14,58.41,59.02,92830.0
2021-12-06 09:45:00,59.08,59.14,58.35,58.41,143095.0,59.08,59.14,58.35,58.41,143095.0
2021-12-06 09:50:00,58.56,58.76,58.32,58.44,111535.0,58.56,58.76,58.32,58.44,111535.0
2021-12-06 09:55:00,58.47,58.77,58.39,58.5,75715.0,58.47,58.77,58.39,58.5,75715.0
2021-12-06 10:00:00,58.55,58.68,58.32,58.33,70165.0,58.55,58.68,58.32,58.33,70165.0
2021-12-06 10:05:00,58.41,58.41,58.12,58.37,132415.0,58.41,58.41,58.12,58.37,132415.0
2021-12-06 10:10:00,58.37,58.86,58.35,58.76,85185.0,58.37,58.86,58.35,58.76,85185.0
2021-12-06 10:15:00,58.82,59.28,58.81,59.14,128770.0,58.82,59.28,58.81,59.14,128770.0
2021-12-06 10:20:00,59.1,59.36,59.03,59.13,69565.0,59.1,59.36,59.03,59.13,69565.0
2021-12-06 10:25:00,59.06,59.5,58.98,59.42,59070.0,59.06,59.5,58.98,59.42,59070.0
2021-12-06 10:30:00,59.47,59.54,58.88,58.88,78410.0,59.47,59.54,58.88,58.88,78410.0
2021-12-06 10:35:00,58.89,58.93,58.65,58.84,34565.0,58.89,58.93,58.65,58.84,34565.0
2021-12-06 10:40:00,58.88,59.09,58.58,58.59,115285.0,58.88,59.09,58.58,58.59,115285.0
2021-12-06 10:45:00,58.67,58.75,58.54,58.61,84195.0,58.67,58.75,58.54,58.61,84195.0
2021-12-06 10:50:00,58.66,58.66,58.25,58.33,73915.0,58.66,58.66,58.25,58.33,73915.0
2021-12-06 10:55:00,58.37,58.53,58.29,58.39,89390.0,58.37,58.53,58.29,58.39,89390.0
2021-12-06 11:00:00,58.42,58.81,58.42,58.77,67350.0,58.42,58.81,58.42,58.77,67350.0
2021-12-06 11:05:00,58.74,58.95,58.64,58.91,41755.0,58.74,58.95,58.64,58.91,41755.0
2021-12-06 11:10:00,58.86,58.95,58.33,58.41,49065.0,58.86,58.95,58.33,58.41,49065.0
2021-12-06 11:15:00,58.41,58.46,58.3,58.38,51955.0,58.41,58.46,58.3,58.38,51955.0
2021-12-06 11:20:00,58.35,58.4,58.12,58.28,56845.0,58.35,58.4,58.12,58.28,56845.0
2021-12-06 11:25:00,58.28,58.35,57.91,57.99,77535.0,58.28,58.35,57.91,57.99,77535.0
2021-12-06 11:30:00,58.09,58.38,58.06,58.38,50080.0,58.09,58.38,58.06,58.38,50080.0
2021-12-06 11:35:00,58.4,58.48,58.17,58.2,63435.0,58.4,58.48,58.17,58.2,63435.0
2021-12-06 11:40:00,58.16,58.29,58.12,58.29,37350.0,58.16,58.29,58.12,58.29,37350.0
2021-12-06 11:45:00,58.3,58.36,57.9,57.98,54905.0,58.3,58.36,57.9,57.98,54905.0
2021-12-06 11:50:00,57.98,58.06,57.85,57.94,47160.0,57.98,58.06,57.85,57.94,47160.0
2021-12-06 11:55:00,57.94,58.22,57.92,58.22,35505.0,57.94,58.22,57.92,58.22,35505.0
2021-12-06 12:00:00,58.25,58.33,58.01,58.12,40150.0,58.25,58.33,58.01,58.12,40150.0
2021-12-06 12:05:00,58.06,58.14,57.92,58.08,31385.0,58.06,58.14,57.92,58.08,31385.0
2021-12-06 12:10:00,58.09,58.32,58.0,58.28,44170.0,58.09,58.32,58.0,58.28,44170.0
2021-12-06 12:15:00,58.31,58.57,58.31,58.41,36760.0,58.31,58.57,58.31,58.41,36760.0
2021-12-06 12:20:00,58.41,58.68,58.34,58.48,35175.0,58.41,58.68,58.34,58.48,35175.0
2021-12-06 12:25:00,58.56,58.58,58.4,58.44,35245.0,58.56,58.58,58.4,58.44,35245.0
2021-12-06 12:30:00,58.47,58.54,58.43,58.44,21050.0,58.47,58.54,58.43,58.44,21050.0
2021-12-06 12:35:00,58.43,58.51,58.38,58.41,24525.0,58.43,58.51,58.38,58.41,24525.0
2021-12-06 12:40:00,58.41,58.41,58.13,58.22,50335.0,58.41,58.41,58.13,58.22,50335.0
2021-12-06 12:45:00,58.2,58.31,58.09,58.11,36115.0,58.2,58.31,58.09,58.11,36115.0
2021-12-06 12:50:00,58.08,58.32,58.05,58.3,41020.0,58.08,58.32,58.05,58.3,41020.0
2021-12-06 12:55:00,58.35,58.49,58.31,58.45,34685.0,58.35,58.49,58.31,58.45,34685.0
2021-12-06 13:00:00,58.48,58.64,58.45,58.53,49665.0,58.48,58.64,58.45,58.53,49665.0
2021-12-06 13:05:00,58.5,58.77,58.5,58.75,38845.0,58.5,58.77,58.5,58.75,38845.0
2021-12-06 13:10:00,58.74,58.84,58.71,58.77,59270.0,58.74,58.84,58.71,58.77,59270.0
2021-12-06 13:15:00,58.79,58.83,58.73,58.8,29975.0,58.79,58.83,58.73,58.8,29975.0
2021-12-06 13:20:00,58.8,59.11,58.77,59.07,77645.0,58.8,59.11,58.77,59.07,77645.0
2021-12-06 13:25:00,59.07,59.2,59.01,59.14,40930.0,59.07,59.2,59.01,59.14,40930.0
2021-12-06 13:30:00,59.19,59.24,59.12,59.13,60410.0,59.19,59.24,59.12,59.13,60410.0
2021-12-06 13:35:00,59.16,59.22,59.12,59.13,48920.0,59.16,59.22,59.12,59.13,48920.0
2021-12-06 13:40:00,59.13,59.16,58.97,58.97,43230.0,59.13,59.16,58.97,58.97,43230.0
2021-12-06 13:45:00,58.96,59.04,58.96,59.02,37305.0,58.96,59.04,58.96,59.02,37305.0
2021-12-06 13:50:00,59.02,59.02,58.86,58.9,45525.0,59.02,59.02,58.86,58.9,45525.0
2021-12-06 13:55:00,58.87,58.92,58.77,58.89,60560.0,58.87,58.92,58.77,58.89,60560.0
2021-12-06 14:00:00,58.92,58.97,58.88,58.92,35240.0,58.92,58.97,58.88,58.92,35240.0
2021-12-06 14:05:00,58.92,59.0,58.88,58.98,28310.0,58.92,59.0,58.88,58.98,28310.0
2021-12-06 14:10:00,58.98,59.06,58.95,59.04,33395.0,58.98,59.06,58.95,59.04,33395.0
2021-12-06 14:15:00,59.05,59.08,58.99,59.01,37855.0,59.05,59.08,58.99,59.01,37855.0
2021-12-06 14:20:00,59.0,59.0,58.72,58.74,42790.0,59.0,59.0,58.72,58.74,42790.0
2021-12-06 14:25:00,58.74,58.83,58.59,58.75,48040.0,58.74,58.83,58.59,58.75,48040.0
2021-12-06 14:30:00,58.77,58.84,58.7,58.73,35955.0,58.77,58.84,58.7,58.73,35955.0
2021-12-06 14:35:00,58.7,58.75,58.67,58.72,24545.0,58.7,58.75,58.67,58.72,24545.0
2021-12-06 14:40:00,58.67,58.77,58.55,58.62,57735.0,58.67,58.77,58.55,58.62,57735.0
2021-12-06 14:45:00,58.62,58.71,58.47,58.48,33320.0,58.62,58.71,58.47,58.48,33320.0
2021-12-06 14:50:00,58.48,58.53,58.39,58.48,32665.0,58.48,58.53,58.39,58.48,32665.0
2021-12-06 14:55:00,58.48,58.53,58.46,58.5,32560.0,58.48,58.53,58.46,58.5,32560.0
2021-12-06 15:00:00,58.5,58.54,58.33,58.33,38685.0,58.5,58.54,58.33,58.33,38685.0
2021-12-06 15:05:00,58.37,58.43,58.28,58.37,36300.0,58.37,58.43,58.28,58.37,36300.0
2021-12-06 15:10:00,58.38,58.54,58.35,58.52,34300.0,58.38,58.54,58.35,58.52,34300.0
2021-12-06 15:15:00,58.53,58.77,58.5,58.77,35740.0,58.53,58.77,58.5,58.77,35740.0
2021-12-06 15:20:00,58.77,58.82,58.71,58.72,91160.0,58.77,58.82,58.71,58.72,91160.0
2021-12-06 15:25:00,58.73,58.78,58.62,58.69,76550.0,58.73,58.78,58.62,58.69,76550.0
2021-12-06 15:30:00,58.71,58.87,58.71,58.82,58135.0,58.71,58.87,58.71,58.82,58135.0
2021-12-06 15:35:00,58.83,58.87,58.65,58.69,102280.0,58.83,58.87,58.65,58.69,102280.0
2021-12-06 15:40:00,58.66,58.8,58.61,58.74,67500.0,58.66,58.8,58.61,58.74,67500.0
2021-12-06 15:45:00,58.74,58.77,58.57,58.61,91945.0,58.74,58.77,58.57,58.61,91945.0
2021-12-06 15:50:00,58.59,58.67,58.46,58.51,284100.0,58.59,58.67,58.46,58.51,284100.0
2021-12-06 15:55:00,58.53,58.58,58.33,58.4,385395.0,58.53,58.58,58.33,58.4,385395.0
2021-12-07 09:30:00,60.69,61.8,60.6,61.71,234910.0,60.69,61.8,60.6,61.71,234910.0
2021-12-07 09:35:00,61.64,62.22,61.57,62.14,111795.0,61.64,62.22,61.57,62.14,111795.0
2021-12-07 09:40:00,62.17,62.4,61.83,62.4,107505.0,62.17,62.4,61.83,62.4,107505.0
2021-12-07 09:45:00,62.39,62.59,62.17,62.46,60645.0,62.39,62.59,62.17,62.46,60645.0
2021-12-07 09:50:00,62.36,62.69,62.36,62.42,36515.0,62.36,62.69,62.36,62.42,36515.0
2021-12-07 09:55:00,62.4,62.91,62.17,62.91,58405.0,62.4,62.91,62.17,62.91,58405.0
2021-12-07 10:00:00,62.98,63.07,62.48,62.61,61785.0,62.98,63.07,62.48,62.61,61785.0
2021-12-07 10:05:00,62.56,62.68,62.36,62.67,46685.0,62.56,62.68,62.36,62.67,46685.0
2021-12-07 10:10:00,62.67,62.84,62.6,62.77,42945.0,62.67,62.84,62.6,62.77,42945.0
2021-12-07 10:15:00,62.72,62.98,62.51,62.87,39035.0,62.72,62.98,62.51,62.87,39035.0
2021-12-07 10:20:00,62.86,63.1,62.8,62.86,32440.0,62.86,63.1,62.8,62.86,32440.0
2021-12-07 10:25:00,62.79,62.82,62.54,62.65,45365.0,62.79,62.82,62.54,62.65,45365.0
2021-12-07 10:30:00,62.6,62.89,62.6,62.86,22295.0,62.6,62.89,62.6,62.86,22295.0
2021-12-07 10:35:00,62.91,62.98,62.86,62.88,24545.0,62.91,62.98,62.86,62.88,24545.0
2021-12-07 10:40:00,62.88,62.94,62.8,62.8,35945.0,62.88,62.94,62.8,62.8,35945.0
2021-12-07 10:45:00,62.72,63.12,62.72,62.93,43250.0,62.72,63.12,62.72,62.93,43250.0
2021-12-07 10:50:00,62.96,63.05,62.87,62.97,23975.0,62.96,63.05,62.87,62.97,23975.0
2021-12-07 10:55:00,62.95,63.17,62.92,63.05,26715.0,62.95,63.17,62.92,63.05,26715.0
2021-12-07 11:00:00,63.02,63.32,63.02,63.11,25245.0,63.02,63.32,63.02,63.11,25245.0
2021-12-07 11:05:00,63.11,63.17,62.86,62.89,43550.0,63.11,63.17,62.86,62.89,43550.0
2021-12-07 11:10:00,62.84,62.95,62.71,62.75,20800.0,62.84,62.95,62.71,62.75,20800.0
2021-12-07 11:15:00,62.7,62.79,62.43,62.78,35390.0,62.7,62.79,62.43,62.78,35390.0
2021-12-07 11:20:00,62.77,62.84,62.62,62.62,20355.0,62.77,62.84,62.62,62.62,20355.0
2021-12-07 11:25:00,62.69,63.11,62.62,62.9,43855.0,62.69,63.11,62.62,62.9,43855.0
2021-12-07 11:30:00,62.89,63.02,62.85,62.98,17765.0,62.89,63.02,62.85,62.98,17765.0
2021-12-07 11:35:00,62.94,63.14,62.9,63.07,18280.0,62.94,63.14,62.9,63.07,18280.0
2021-12-07 11:40:00,63.06,63.3,63.02,63.27,28115.0,63.06,63.3,63.02,63.27,28115.0
2021-12-07 11:45:00,63.25,63.26,63.06,63.25,52630.0,63.25,63.26,63.06,63.25,52630.0
2021-12-07 11:50:00,63.3,63.54,63.3,63.45,36500.0,63.3,63.54,63.3,63.45,36500.0
2021-12-07 11:55:00,63.45,63.51,63.3,63.33,55065.0,63.45,63.51,63.3,63.33,55065.0
2021-12-07 12:00:00,63.3,63.4,63.22,63.32,31335.0,63.3,63.4,63.22,63.32,31335.0
2021-12-07 12:05:00,63.35,63.44,63.23,63.31,40205.0,63.35,63.44,63.23,63.31,40205.0
2021-12-07 12:10:00,63.35,63.37,63.21,63.33,18525.0,63.35,63.37,63.21,63.33,18525.0
2021-12-07 12:15:00,63.42,63.53,63.38,63.4,16180.0,63.42,63.53,63.38,63.4,16180.0
2021-12-07 12:20:00,63.36,63.4,63.11,63.18,44670.0,63.36,63.4,63.11,63.18,44670.0
2021-12-07 12:25:00,63.15,63.29,63.13,63.25,18820.0,63.15,63.29,63.13,63.25,18820.0
2021-12-07 12:30:00,63.25,63.38,63.25,63.37,9610.0,63.25,63.38,63.25,63.37,9610.0
2021-12-07 12:35:00,63.31,63.35,63.19,63.23,36120.0,63.31,63.35,63.19,63.23,36120.0
2021-12-07 12:40:00,63.25,63.37,63.19,63.32,12305.0,63.25,63.37,63.19,63.32,12305.0
2021-12-07 12:45:00,63.38,63.54,63.35,63.51,20420.0,63.38,63.54,63.35,63.51,20420.0
2021-12-07 12:50:00,63.51,63.51,63.37,63.41,28410.0,63.51,63.51,63.37,63.41,28410.0
2021-12-07 12:55:00,63.39,63.49,63.34,63.39,28980.0,63.39,63.49,63.34,63.39,28980.0
2021-12-07 13:00:00,63.4,63.53,63.39,63.5,33500.0,63.4,63.53,63.39,63.5,33500.0
2021-12-07 13:05:00,63.52,63.53,63.37,63.42,19105.0,63.52,63.53,63.37,63.42,19105.0
2021-12-07 13:10:00,63.41,63.43,63.16,63.33,37060.0,63.41,63.43,63.16,63.33,37060.0
2021-12-07 13:15:00,63.3,63.42,63.15,63.27,62635.0,63.3,63.42,63.15,63.27,62635.0
2021-12-07 13:20:00,63.27,63.5,63.27,63.35,40970.0,63.27,63.5,63.27,63.35,40970.0
2021-12-07 13:25:00,63.31,63.32,63.24,63.25,10550.0,63.31,63.32,63.24,63.25,10550.0
2021-12-07 13:30:00,63.26,63.27,63.16,63.26,13750.0,63.26,63.27,63.16,63.26,13750.0
2021-12-07 13:35:00,63.26,63.4,63.26,63.3,28000.0,63.26,63.4,63.26,63.3,28000.0
2021-12-07 13:40:00,63.29,63.36,63.28,63.29,42555.0,63.29,63.36,63.28,63.29,42555.0
2021-12-07 13:45:00,63.18,63.31,63.18,63.31,13285.0,63.18,63.31,63.18,63.31,13285.0
2021-12-07 13:50:00,63.25,63.31,63.21,63.21,9360.0,63.25,63.31,63.21,63.21,9360.0
2021-12-07 13:55:00,63.21,63.27,63.18,63.21,23520.0,63.21,63.27,63.18,63.21,23520.0
2021-12-07 14:00:00,63.21,63.28,63.21,63.28,10150.0,63.21,63.28,63.21,63.28,10150.0
2021-12-07 14:05:00,63.23,63.33,63.22,63.27,16890.0,63.23,63.33,63.22,63.27,16890.0
2021-12-07 14:10:00,63.25,63.38,63.24,63.33,11505.0,63.25,63.38,63.24,63.33,11505.0
2021-12-07 14:15:00,63.35,63.37,63.3,63.33,11050.0,63.35,63.37,63.3,63.33,11050.0
2021-12-07 14:20:00,63.3,63.44,63.26,63.39,21665.0,63.3,63.44,63.26,63.39,21665.0
2021-12-07 14:25:00,63.42,63.52,63.4,63.41,18560.0,63.42,63.52,63.4,63.41,18560.0
2021-12-07 14:30:00,63.42,63.42,63.27,63.32,31665.0,63.42,63.42,63.27,63.32,31665.0
2021-12-07 14:35:00,63.39,63.43,63.24,63.38,25530.0,63.39,63.43,63.24,63.38,25530.0
2021-12-07 14:40:00,63.34,63.41,63.28,63.41,17755.0,63.34,63.41,63.28,63.41,17755.0
2021-12-07 14:45:00,63.43,63.44,63.33,63.35,18750.0,63.43,63.44,63.33,63.35,18750.0
2021-12-07 14:50:00,63.34,63.46,63.34,63.43,16250.0,63.34,63.46,63.34,63.43,16250.0
2021-12-07 14:55:00,63.45,63.46,63.36,63.37,17910.0,63.45,63.46,63.36,63.37,17910.0
2021-12-07 15:00:00,63.36,63.46,63.36,63.42,14700.0,63.36,63.46,63.36,63.42,14700.0
2021-12-07 15:05:00,63.43,63.53,63.42,63.46,20810.0,63.43,63.53,63.42,63.46,20810.0
2021-12-07 15:10:00,63.44,63.54,63.2,63.2,39800.0,63.44,63.54,63.2,63.2,39800.0
2021-12-07 15:15:00,63.13,63.29,63.09,63.21,37165.0,63.13,63.29,63.09,63.21,37165.0
2021-12-07 15:20:00,63.15,63.22,63.1,63.1,72390.0,63.15,63.22,63.1,63.1,72390.0
2021-12-07 15:25:00,63.1,63.11,62.98,63.06,34990.0,63.1,63.11,62.98,63.06,34990.0
2021-12-07 15:30:00,63.06,63.22,63.06,63.2,23535.0,63.06,63.22,63.06,63.2,23535.0
2021-12-07 15:35:00,63.14,63.14,63.07,63.14,29955.0,63.14,63.14,63.07,63.14,29955.0
2021-12-07 15:40:00,63.16,63.23,63.12,63.22,41675.0,63.16,63.23,63.12,63.22,41675.0
2021-12-07 15:45:00,63.19,63.21,63.13,63.19,22595.0,63.19,63.21,63.13,63.19,22595.0
2021-12-07 15:50:00,63.17,63.31,63.02,63.31,73645.0,63.17,63.31,63.02,63.31,73645.0
2021-12-07 15:55:00,63.3,63.51,63.29,63.47,180975.0,63.3,63.51,63.29,63.47,180975.0
2021-12-08 09:30:00,63.45,63.8,62.6,63.11,125205.0,63.45,63.8,62.6,63.11,125205.0
2021-12-08 09:35:00,63.08,63.08,62.29,62.74,42280.0,63.08,63.08,62.29,62.74,42280.0
2021-12-08 09:40:00,62.73,63.52,62.67,63.52,32345.0,62.73,63.52,62.67,63.52,32345.0
2021-12-08 09:45:00,63.67,63.93,63.35,63.35,56880.0,63.67,63.93,63.35,63.35,56880.0
2021-12-08 09:50:00,63.48,63.66,63.26,63.66,40000.0,63.48,63.66,63.26,63.66,40000.0
2021-12-08 09:55:00,63.56,63.56,63.03,63.13,26795.0,63.56,63.56,63.03,63.13,26795.0
2021-12-08 10:00:00,63.03,63.56,63.0,63.0,40665.0,63.03,63.56,63.0,63.0,40665.0
2021-12-08 10:05:00,63.06,63.32,62.73,62.81,54410.0,63.06,63.32,62.73,62.81,54410.0
2021-12-08 10:10:00,62.93,63.28,62.85,63.04,45185.0,62.93,63.28,62.85,63.04,45185.0
2021-12-08 10:15:00,63.18,63.32,62.98,63.02,30210.0,63.18,63.32,62.98,63.02,30210.0
2021-12-08 10:20:00,63.17,63.52,63.09,63.48,23050.0,63.17,63.52,63.09,63.48,23050.0
2021-12-08 10:25:00,63.66,63.74,63.34,63.34,20305.0,63.66,63.74,63.34,63.34,20305.0
2021-12-08 10:30:00,63.35,63.7,63.35,63.58,19060.0,63.35,63.7,63.35,63.58,19060.0
2021-12-08 10:35:00,63.51,63.56,63.32,63.52,19855.0,63.51,63.56,63.32,63.52,19855.0
2021-12-08 10:40:00,63.46,63.6,63.36,63.53,15635.0,63.46,63.6,63.36,63.53,15635.0
2021-12-08 10:45:00,63.5,63.54,63.25,63.54,21810.0,63.5,63.54,63.25,63.54,21810.0
2021-12-08 10:50:00,63.59,63.73,63.45,63.62,23010.0,63.59,63.73,63.45,63.62,23010.0
2021-12-08 10:55:00,63.62,63.67,63.5,63.56,20550.0,63.62,63.67,63.5,63.56,20550.0
2021-12-08 11:00:00,63.48,63.59,63.34,63.35,21245.0,63.48,63.59,63.34,63.35,21245.0
2021-12-08 11:05:00,63.38,63.45,63.15,63.45,31565.0,63.38,63.45,63.15,63.45,31565.0
2021-12-08 11:10:00,63.41,63.63,63.39,63.55,15410.0,63.41,63.63,63.39,63.55,15410.0
2021-12-08 11:15:00,63.71,63.74,63.58,63.72,21220.0,63.71,63.74,63.58,63.72,21220.0
2021-12-08 11:20:00,63.72,63.9,63.72,63.81,25730.0,63.72,63.9,63.72,63.81,25730.0
2021-12-08 11:25:00,63.81,64.0,63.79,63.92,26230.0,63.81,64.0,63.79,63.92,26230.0
2021-12-08 11:30:00,63.91,64.14,63.86,63.9,21085.0,63.91,64.14,63.86,63.9,21085.0
2021-12-08 11:35:00,63.88,63.96,63.78,63.87,39405.0,63.88,63.96,63.78,63.87,39405.0
2021-12-08 11:40:00,63.81,63.93,63.81,63.93,9775.0,63.81,63.93,63.81,63.93,9775.0
2021-12-08 11:45:00,64.0,64.09,63.88,63.9,17950.0,64.0,64.09,63.88,63.9,17950.0
2021-12-08 11:50:00,64.0,64.06,63.92,64.03,16585.0,64.0,64.06,63.92,64.03,16585.0
2021-12-08 11:55:00,64.07,64.17,64.0,64.08,14870.0,64.07,64.17,64.0,64.08,14870.0
2021-12-08 12:00:00,64.11,64.11,63.92,63.95,12000.0,64.11,64.11,63.92,63.95,12000.0
2021-12-08 12:05:00,63.92,64.13,63.89,63.95,18345.0,63.92,64.13,63.89,63.95,18345.0
2021-12-08 12:10:00,63.97,64.1,63.91,64.06,13090.0,63.97,64.1,63.91,64.06,13090.0
2021-12-08 12:15:00,64.06,64.16,63.98,64.12,15575.0,64.06,64.16,63.98,64.12,15575.0
2021-12-08 12:20:00,64.03,64.04,63.86,63.99,18200.0,64.03,64.04,63.86,63.99,18200.0
2021-12-08 12:25:00,63.98,64.14,63.98,64.02,9260.0,63.98,64.14,63.98,64.02,9260.0
2021-12-08 12:30:00,64.06,64.06,63.92,63.99,19315.0,64.06,64.06,63.92,63.99,19315.0
2021-12-08 12:35:00,63.99,64.06,63.93,64.06,12080.0,63.99,64.06,63.93,64.06,12080.0
2021-12-08 12:40:00,64.05,64.19,64.03,64.15,11500.0,64.05,64.19,64.03,64.15,11500.0
2021-12-08 12:45:00,64.12,64.14,64.02,64.06,13715.0,64.12,64.14,64.02,64.06,13715.0
2021-12-08 12:50:00,64.06,64.18,64.05,64.18,10000.0,64.06,64.18,64.05,64.18,10000.0
2021-12-08 12:55:00,64.19,64.19,64.03,64.04,9900.0,64.19,64.19,64.03,64.04,9900.0
2021-12-08 13:00:00,64.08,64.24,64.03,64.23,21900.0,64.08,64.24,64.03,64.23,21900.0
2021-12-08 13:05:00,64.2,64.22,64.14,64.14,6000.0,64.2,64.22,64.14,64.14,6000.0
2021-12-08 13:10:00,64.16,64.22,64.14,64.19,5530.0,64.16,64.22,64.14,64.19,5530.0
2021-12-08 13:15:00,64.22,64.31,64.15,64.27,9430.0,64.22,64.31,64.15,64.27,9430.0
2021-12-08 13:20:00,64.29,64.32,64.18,64.26,10200.0,64.29,64.32,64.18,64.26,10200.0
2021-12-08 13:25:00,64.28,64.3,64.21,64.26,13000.0,64.28,64.3,64.21,64.26,13000.0
2021-12-08 13:30:00,64.27,64.37,64.23,64.37,25475.0,64.27,64.37,64.23,64.37,25475.0
2021-12-08 13:35:00,64.38,64.64,64.37,64.58,34670.0,64.38,64.64,64.37,64.58,34670.0
2021-12-08 13:40:00,64.53,64.55,64.33,64.45,25475.0,64.53,64.55,64.33,64.45,25475.0
2021-12-08 13:45:00,64.39,64.54,64.39,64.44,18155.0,64.39,64.54,64.39,64.44,18155.0
2021-12-08 13:50:00,64.44,64.54,64.41,64.49,14365.0,64.44,64.54,64.41,64.49,14365.0
2021-12-08 13:55:00,64.48,64.53,64.26,64.26,14890.0,64.48,64.53,64.26,64.26,14890.0
2021-12-08 14:00:00,64.28,64.32,64.13,64.28,22165.0,64.28,64.32,64.13,64.28,22165.0
2021-12-08 14:05:00,64.25,64.41,64.2,64.33,28370.0,64.25,64.41,64.2,64.33,28370.0
2021-12-08 14:10:00,64.22,64.31,64.12,64.24,46330.0,64.22,64.31,64.12,64.24,46330.0
2021-12-08 14:15:00,64.26,64.26,64.09,64.25,15535.0,64.26,64.26,64.09,64.25,15535.0
2021-12-08 14:20:00,64.23,64.35,64.23,64.31,7085.0,64.23,64.35,64.23,64.31,7085.0
2021-12-08 14:25:00,64.29,64.4,64.2,64.2,23815.0,64.29,64.4,64.2,64.2,23815.0
2021-12-08 14:30:00,64.3,64.36,64.26,64.36,20880.0,64.3,64.36,64.26,64.36,20880.0
2021-12-08 14:35:00,64.36,64.44,64.33,64.41,16655.0,64.36,64.44,64.33,64.41,16655.0
2021-12-08 14:40:00,64.39,64.43,64.33,64.41,25290.0,64.39,64.43,64.33,64.41,25290.0
2021-12-08 14:45:00,64.39,64.53,64.39,64.49,17530.0,64.39,64.53,64.39,64.49,17530.0
2021-12-08 14:50:00,64.45,64.51,64.43,64.45,9500.0,64.45,64.51,64.43,64.45,9500.0
2021-12-08 14:55:00,64.44,64.53,64.43,64.53,24375.0,64.44,64.53,64.43,64.53,24375.0
2021-12-08 15:00:00,64.49,64.57,64.4,64.53,31595.0,64.49,64.57,64.4,64.53,31595.0
2021-12-08 15:05:00,64.49,64.73,64.41,64.65,59810.0,64.49,64.73,64.41,64.65,59810.0
2021-12-08 15:10:00,64.63,64.73,64.58,64.58,33540.0,64.63,64.73,64.58,64.58,33540.0
2021-12-08 15:15:00,64.6,64.67,64.59,64.64,19435.0,64.6,64.67,64.59,64.64,19435.0
2021-12-08 15:20:00,64.64,64.78,64.63,64.66,27160.0,64.64,64.78,64.63,64.66,27160.0
2021-12-08 15:25:00,64.66,64.74,64.59,64.61,25310.0,64.66,64.74,64.59,64.61,25310.0
2021-12-08 15:30:00,64.62,64.75,64.62,64.66,44905.0,64.62,64.75,64.62,64.66,44905.0
2021-12-08 15:35:00,64.64,64.64,64.4,64.54,57610.0,64.64,64.64,64.4,64.54,57610.0
2021-12-08 15:40:00,64.52,64.6,64.47,64.5,29530.0,64.52,64.6,64.47,64.5,29530.0
2021-12-08 15:45:00,64.47,64.48,64.3,64.35,37435.0,64.47,64.48,64.3,64.35,37435.0
2021-12-08 15:50:00,64.39,64.45,64.3,64.36,103345.0,64.39,64.45,64.3,64.36,103345.0
2021-12-08 15:55:00,64.37,64.55,64.37,64.51,269860.0,64.37,64.55,64.37,64.51,269860.0
2021-12-09 09:30:00,64.54,64.89,64.54,64.74,67690.0,64.54,64.89,64.54,64.74,67690.0
2021-12-09 09:35:00,64.72,64.8,64.39,64.58,27145.0,64.72,64.8,64.39,64.58,27145.0
2021-12-09 09:40:00,64.61,64.61,64.32,64.46,8250.0,64.61,64.61,64.32,64.46,8250.0
2021-12-09 09:45:00,64.42,64.53,63.87,63.87,22745.0,64.42,64.53,63.87,63.87,22745.0
2021-12-09 09:50:00,63.87,64.16,63.84,64.15,16645.0,63.87,64.16,63.84,64.15,16645.0
2021-12-09 09:55:00,64.15,64.2,63.95,64.17,28470.0,64.15,64.2,63.95,64.17,28470.0
2021-12-09 10:00:00,64.17,64.59,64.17,64.4,19685.0,64.17,64.59,64.17,64.4,19685.0
2021-12-09 10:05:00,64.23,64.36,63.95,64.12,22675.0,64.23,64.36,63.95,64.12,22675.0
2021-12-09 10:10:00,64.04,64.45,64.04,64.36,15050.0,64.04,64.45,64.04,64.36,15050.0
2021-12-09 10:15:00,64.43,64.43,64.09,64.25,16530.0,64.43,64.43,64.09,64.25,16530.0
2021-12-09 10:20:00,64.36,64.62,64.18,64.18,29650.0,64.36,64.62,64.18,64.18,29650.0
2021-12-09 10:25:00,64.19,64.45,64.05,64.28,8970.0,64.19,64.45,64.05,64.28,8970.0
2021-12-09 10:30:00,64.22,64.45,64.21,64.24,11000.0,64.22,64.45,64.21,64.24,11000.0
2021-12-09 10:35:00,64.17,64.21,63.98,64.14,28720.0,64.17,64.21,63.98,64.14,28720.0
2021-12-09 10:40:00,64.05,64.16,64.03,64.05,9335.0,64.05,64.16,64.03,64.05,9335.0
2021-12-09 10:45:00,64.22,64.33,64.15,64.33,5540.0,64.22,64.33,64.15,64.33,5540.0
2021-12-09 10:50:00,64.36,64.36,64.13,64.3,9295.0,64.36,64.36,64.13,64.3,9295.0
2021-12-09 10:55:00,64.24,64.29,63.88,63.88,84360.0,64.24,64.29,63.88,63.88,84360.0
2021-12-09 11:00:00,63.97,63.97,63.47,63.5,38220.0,63.97,63.97,63.47,63.5,38220.0
2021-12-09 11:05:00,63.47,63.72,63.44,63.72,19885.0,63.47,63.72,63.44,63.72,19885.0
2021-12-09 11:10:00,63.7,63.75,63.64,63.69,10250.0,63.7,63.75,63.64,63.69,10250.0
2021-12-09 11:15:00,63.73,63.93,63.73,63.89,7140.0,63.73,63.93,63.73,63.89,7140.0
2021-12-09 11:20:00,63.88,64.14,63.88,64.14,9330.0,63.88,64.14,63.88,64.14,9330.0
2021-12-09 11:25:00,64.22,64.31,64.22,64.31,9500.0,64.22,64.31,64.22,64.31,9500.0
2021-12-09 11:30:00,64.33,64.33,64.19,64.19,12170.0,64.33,64.33,64.19,64.19,12170.0
2021-12-09 11:35:00,64.15,64.2,64.11,64.18,7745.0,64.15,64.2,64.11,64.18,7745.0
2021-12-09 11:40:00,64.22,64.23,64.07,64.13,10855.0,64.22,64.23,64.07,64.13,10855.0
2021-12-09 11:45:00,64.04,64.07,63.99,64.03,23975.0,64.04,64.07,63.99,64.03,23975.0
2021-12-09 11:50:00,64.06,64.1,64.0,64.05,9605.0,64.06,64.1,64.0,64.05,9605.0
2021-12-09 11:55:00,64.04,64.07,63.99,64.06,17730.0,64.04,64.07,63.99,64.06,17730.0
2021-12-09 12:00:00,64.06,64.1,63.99,64.01,16020.0,64.06,64.1,63.99,64.01,16020.0
2021-12-09 12:05:00,63.99,64.05,63.85,63.99,31250.0,63.99,64.05,63.85,63.99,31250.0
2021-12-09 12:10:00,63.96,64.07,63.96,64.07,4500.0,63.96,64.07,63.96,64.07,4500.0
2021-12-09 12:15:00,64.07,64.15,64.07,64.13,13000.0,64.07,64.15,64.07,64.13,13000.0
2021-12-09 12:20:00,64.18,64.23,64.14,64.23,24990.0,64.18,64.23,64.14,64.23,24990.0
2021-12-09 12:25:00,64.21,64.29,64.2,64.29,12765.0,64.21,64.29,64.2,64.29,12765.0
2021-12-09 12:30:00,64.24,64.24,64.05,64.08,18525.0,64.24,64.24,64.05,64.08,18525.0
2021-12-09 12:35:00,64.05,64.13,64.05,64.1,4500.0,64.05,64.13,64.05,64.1,4500.0
2021-12-09 12:40:00,64.14,64.18,64.08,64.08,14005.0,64.14,64.18,64.08,64.08,14005.0
2021-12-09 12:45:00,64.15,64.21,64.15,64.18,9575.0,64.15,64.21,64.15,64.18,9575.0
2021-12-09 12:50:00,64.23,64.23,64.16,64.19,13500.0,64.23,64.23,64.16,64.19,13500.0
2021-12-09 12:55:00,64.22,64.22,64.14,64.21,10090.0,64.22,64.22,64.14,64.21,10090.0
2021-12-09 13:00:00,64.17,64.17,64.04,64.06,16910.0,64.17,64.17,64.04,64.06,16910.0
2021-12-09 13:05:00,64.06,64.09,64.0,64.0,28780.0,64.06,64.09,64.0,64.0,28780.0
2021-12-09 13:10:00,64.01,64.07,64.01,64.05,8600.0,64.01,64.07,64.01,64.05,8600.0
2021-12-09 13:15:00,64.07,64.09,64.01,64.04,10030.0,64.07,64.09,64.01,64.04,10030.0
2021-12-09 13:20:00,64.0,64.06,64.0,64.0,8500.0,64.0,64.06,64.0,64.0,8500.0
2021-12-09 13:25:00,64.01,64.08,64.0,64.0,39165.0,64.01,64.08,64.0,64.0,39165.0
2021-12-09 13:30:00,64.01,64.05,64.0,64.0,17930.0,64.01,64.05,64.0,64.0,17930.0
2021-12-09 13:35:00,64.0,64.02,63.94,63.96,15125.0,64.0,64.02,63.94,63.96,15125.0
2021-12-09 13:40:00,63.94,63.94,63.8,63.8,9555.0,63.94,63.94,63.8,63.8,9555.0
2021-12-09 13:45:00,63.77,63.77,63.16,63.17,50150.0,63.77,63.77,63.16,63.17,50150.0
2021-12-09 13:50:00,63.17,63.43,62.97,63.41,80795.0,63.17,63.43,62.97,63.41,80795.0
2021-12-09 13:55:00,63.4,63.64,63.4,63.57,7610.0,63.4,63.64,63.4,63.57,7610.0
2021-12-09 14:00:00,63.56,63.74,63.55,63.69,8555.0,63.56,63.74,63.55,63.69,8555.0
2021-12-09 14:05:00,63.74,63.74,63.62,63.62,9765.0,63.74,63.74,63.62,63.62,9765.0
2021-12-09 14:10:00,63.65,63.72,63.57,63.62,16840.0,63.65,63.72,63.57,63.62,16840.0
2021-12-09 14:15:00,63.57,63.72,63.57,63.72,11640.0,63.57,63.72,63.57,63.72,11640.0
2021-12-09 14:20:00,63.77,63.85,63.75,63.85,14845.0,63.77,63.85,63.75,63.85,14845.0
2021-12-09 14:25:00,63.79,63.79,63.56,63.61,23810.0,63.79,63.79,63.56,63.61,23810.0
2021-12-09 14:30:00,63.57,63.68,63.53,63.65,9780.0,63.57,63.68,63.53,63.65,9780.0
2021-12-09 14:35:00,63.66,63.78,63.65,63.78,7160.0,63.66,63.78,63.65,63.78,7160.0
2021-12-09 14:40:00,63.75,63.82,63.72,63.77,10295.0,63.75,63.82,63.72,63.77,10295.0
2021-12-09 14:45:00,63.77,63.79,63.66,63.69,10010.0,63.77,63.79,63.66,63.69,10010.0
2021-12-09 14:50:00,63.67,63.72,63.65,63.65,5500.0,63.67,63.72,63.65,63.65,5500.0
2021-12-09 14:55:00,63.63,63.68,63.55,63.55,10650.0,63.63,63.68,63.55,63.55,10650.0
2021-12-09 15:00:00,63.54,63.78,63.53,63.68,11005.0,63.54,63.78,63.53,63.68,11005.0
2021-12-09 15:05:00,63.69,63.69,63.35,63.35,17545.0,63.69,63.69,63.35,63.35,17545.0
2021-12-09 15:10:00,63.32,63.41,63.31,63.36,11625.0,63.32,63.41,63.31,63.36,11625.0
2021-12-09 15:15:00,63.36,63.47,63.36,63.43,20090.0,63.36,63.47,63.36,63.43,20090.0
2021-12-09 15:20:00,63.44,63.44,63.18,63.29,24980.0,63.44,63.44,63.18,63.29,24980.0
2021-12-09 15:25:00,63.29,63.44,63.27,63.38,41235.0,63.29,63.44,63.27,63.38,41235.0
2021-12-09 15:30:00,63.48,63.49,63.4,63.41,69015.0,63.48,63.49,63.4,63.41,69015.0
2021-12-09 15:35:00,63.41,63.41,63.22,63.28,29580.0,63.41,63.41,63.22,63.28,29580.0
2021-12-09 15:40:00,63.3,63.52,63.3,63.5,23140.0,63.3,63.52,63.3,63.5,23140.0
2021-12-09 15:45:00,63.51,63.62,63.45,63.51,42360.0,63.51,63.62,63.45,63.51,42360.0
2021-12-09 15:50:00,63.49,63.54,63.36,63.36,54140.0,63.49,63.54,63.36,63.36,54140.0
2021-12-09 15:55:00,63.36,63.4,63.22,63.28,235900.0,63.36,63.4,63.22,63.28,235900.0
2021-12-10 09:30:00,64.02,65.65,64.02,65.44,128125.0,64.02,65.65,64.02,65.44,128125.0
2021-12-10 09:35:00,65.28,65.73,64.96,65.73,31710.0,65.28,65.73,64.96,65.73,31710.0
2021-12-10 09:40:00,65.77,65.78,64.84,65.13,46605.0,65.77,65.78,64.84,65.13,46605.0
2021-12-10 09:45:00,65.23,65.34,64.8,65.07,80520.0,65.23,65.34,64.8,65.07,80520.0
2021-12-10 09:50:00,65.14,65.45,65.0,65.4,97090.0,65.14,65.45,65.0,65.4,97090.0
2021-12-10 09:55:00,65.4,65.47,65.26,65.4,67095.0,65.4,65.47,65.26,65.4,67095.0
2021-12-10 10:00:00,65.43,65.71,65.33,65.43,64755.0,65.43,65.71,65.33,65.43,64755.0
2021-12-10 10:05:00,65.41,65.7,65.18,65.62,48675.0,65.41,65.7,65.18,65.62,48675.0
2021-12-10 10:10:00,65.65,66.03,65.6,66.03,56415.0,65.65,66.03,65.6,66.03,56415.0
2021-12-10 10:15:00,66.0,66.14,65.81,66.09,79715.0,66.0,66.14,65.81,66.09,79715.0
2021-12-10 10:20:00,66.09,66.21,66.01,66.03,32430.0,66.09,66.21,66.01,66.03,32430.0
2021-12-10 10:25:00,66.04,66.23,65.94,66.08,20000.0,66.04,66.23,65.94,66.08,20000.0
2021-12-10 10:30:00,66.16,66.16,65.78,65.79,47760.0,66.16,66.16,65.78,65.79,47760.0
2021-12-10 10:35:00,65.84,65.95,65.67,65.86,27050.0,65.84,65.95,65.67,65.86,27050.0
2021-12-10 10:40:00,65.88,65.98,65.8,65.91,28450.0,65.88,65.98,65.8,65.91,28450.0
2021-12-10 10:45:00,65.91,65.91,65.52,65.61,28460.0,65.91,65.91,65.52,65.61,28460.0
2021-12-10 10:50:00,65.63,65.88,65.63,65.76,23230.0,65.63,65.88,65.63,65.76,23230.0
2021-12-10 10:55:00,65.8,65.92,65.75,65.78,36125.0,65.8,65.92,65.75,65.78,36125.0
2021-12-10 11:00:00,65.74,65.74,65.38,65.59,47045.0,65.74,65.74,65.38,65.59,47045.0
2021-12-10 11:05:00,65.48,65.5,65.25,65.36,36830.0,65.48,65.5,65.25,65.36,36830.0
2021-12-10 11:10:00,65.32,65.46,65.14,65.35,59585.0,65.32,65.46,65.14,65.35,59585.0
2021-12-10 11:15:00,65.31,65.38,65.2,65.3,40715.0,65.31,65.38,65.2,65.3,40715.0
2021-12-10 11:20:00,65.25,65.38,65.2,65.36,16190.0,65.25,65.38,65.2,65.36,16190.0
2021-12-10 11:25:00,65.38,65.6,65.37,65.59,49545.0,65.38,65.6,65.37,65.59,49545.0
2021-12-10 11:30:00,65.51,65.63,65.46,65.46,43065.0,65.51,65.63,65.46,65.46,43065.0
2021-12-10 11:35:00,65.46,65.52,65.29,65.46,43505.0,65.46,65.52,65.29,65.46,43505.0
2021-12-10 11:40:00,65.42,65.73,65.34,65.73,34260.0,65.42,65.73,65.34,65.73,34260.0
2021-12-10 11:45:00,65.77,65.85,65.7,65.79,36305.0,65.77,65.85,65.7,65.79,36305.0
2021-12-10 11:50:00,65.76,65.92,65.68,65.73,47480.0,65.76,65.92,65.68,65.73,47480.0
2021-12-10 11:55:00,65.7,65.76,65.63,65.71,13960.0,65.7,65.76,65.63,65.71,13960.0
2021-12-10 12:00:00,65.77,65.77,65.62,65.62,34195.0,65.77,65.77,65.62,65.62,34195.0
2021-12-10 12:05:00,65.69,65.8,65.64,65.76,19850.0,65.69,65.8,65.64,65.76,19850.0
2021-12-10 12:10:00,65.78,65.93,65.78,65.81,19035.0,65.78,65.93,65.78,65.81,19035.0
2021-12-10 12:15:00,65.83,65.83,65.74,65.74,9585.0,65.83,65.83,65.74,65.74,9585.0
2021-12-10 12:20:00,65.8,66.0,65.8,65.92,31755.0,65.8,66.0,65.8,65.92,31755.0
2021-12-10 12:25:00,65.99,66.02,65.95,65.98,35885.0,65.99,66.02,65.95,65.98,35885.0
2021-12-10 12:30:00,65.99,65.99,65.81,65.81,12500.0,65.99,65.99,65.81,65.81,12500.0
2021-12-10 12:35:00,65.84,65.88,65.78,65.88,10000.0,65.84,65.88,65.78,65.88,10000.0
2021-12-10 12:40:00,65.84,65.98,65.84,65.91,15390.0,65.84,65.98,65.84,65.91,15390.0
2021-12-10 12:45:00,65.96,66.03,65.9,66.03,16260.0,65.96,66.03,65.9,66.03,16260.0
2021-12-10 12:50:00,66.02,66.15,65.88,65.91,22515.0,66.02,66.15,65.88,65.91,22515.0
2021-12-10 12:55:00,65.89,65.98,65.87,65.9,26165.0,65.89,65.98,65.87,65.9,26165.0
2021-12-10 13:00:00,65.9,65.99,65.89,65.92,23930.0,65.9,65.99,65.89,65.92,23930.0
2021-12-10 13:05:00,65.93,65.99,65.88,65.95,15350.0,65.93,65.99,65.88,65.95,15350.0
2021-12-10 13:10:00,65.97,66.14,65.97,66.06,28985.0,65.97,66.14,65.97,66.06,28985.0
2021-12-10 13:15:00,66.06,66.06,66.0,66.02,20950.0,66.06,66.06,66.0,66.02,20950.0
2021-12-10 13:20:00,66.0,66.06,65.99,65.99,9500.0,66.0,66.06,65.99,65.99,9500.0
2021-12-10 13:25:00,65.99,66.12,65.97,66.11,14660.0,65.99,66.12,65.97,66.11,14660.0
2021-12-10 13:30:00,66.1,66.11,66.04,66.1,12635.0,66.1,66.11,66.04,66.1,12635.0
2021-12-10 13:35:00,66.06,66.06,65.95,65.97,13330.0,66.06,66.06,65.95,65.97,13330.0
2021-12-10 13:40:00,66.0,66.11,65.96,65.96,17915.0,66.0,66.11,65.96,65.96,17915.0
2021-12-10 13:45:00,66.0,66.05,65.92,65.95,15060.0,66.0,66.05,65.92,65.95,15060.0
2021-12-10 13:50:00,65.98,66.06,65.92,66.04,13780.0,65.98,66.06,65.92,66.04,13780.0
2021-12-10 13:55:00,66.0,66.05,65.99,66.02,9000.0,66.0,66.05,65.99,66.02,9000.0
2021-12-10 14:00:00,66.05,66.15,66.05,66.11,14975.0,66.05,66.15,66.05,66.11,14975.0
2021-12-10 14:05:00,66.07,66.09,66.06,66.06,9790.0,66.07,66.09,66.06,66.06,9790.0
2021-12-10 14:10:00,66.11,66.16,66.09,66.09,26570.0,66.11,66.16,66.09,66.09,26570.0
2021-12-10 14:15:00,66.09,66.15,66.09,66.14,14845.0,66.09,66.15,66.09,66.14,14845.0
2021-12-10 14:20:00,66.17,66.19,66.14,66.14,22660.0,66.17,66.19,66.14,66.14,22660.0
2021-12-10 14:25:00,66.17,66.19,66.11,66.15,15285.0,66.17,66.19,66.11,66.15,15285.0
2021-12-10 14:30:00,66.19,66.21,66.04,66.08,55645.0,66.19,66.21,66.04,66.08,55645.0
2021-12-10 14:35:00,66.09,66.1,66.02,66.03,30280.0,66.09,66.1,66.02,66.03,30280.0
2021-12-10 14:40:00,66.03,66.05,65.99,66.03,26375.0,66.03,66.05,65.99,66.03,26375.0
2021-12-10 14:45:00,66.04,66.15,66.03,66.14,17245.0,66.04,66.15,66.03,66.14,17245.0
2021-12-10 14:50:00,66.14,66.29,66.14,66.29,30540.0,66.14,66.29,66.14,66.29,30540.0
2021-12-10 14:55:00,66.28,66.28,66.11,66.15,35330.0,66.28,66.28,66.11,66.15,35330.0
2021-12-10 15:00:00,66.13,66.13,66.06,66.11,27260.0,66.13,66.13,66.06,66.11,27260.0
2021-12-10 15:05:00,66.1,66.43,66.09,66.42,37160.0,66.1,66.43,66.09,66.42,37160.0
2021-12-10 15:10:00,66.44,66.55,66.44,66.51,30515.0,66.44,66.55,66.44,66.51,30515.0
2021-12-10 15:15:00,66.51,66.52,66.45,66.48,35265.0,66.51,66.52,66.45,66.48,35265.0
2021-12-10 15:20:00,66.47,66.67,66.47,66.65,49610.0,66.47,66.67,66.47,66.65,49610.0
2021-12-10 15:25:00,66.66,66.73,66.65,66.68,48595.0,66.66,66.73,66.65,66.68,48595.0
2021-12-10 15:30:00,66.69,66.76,66.65,66.72,62625.0,66.69,66.76,66.65,66.72,62625.0
2021-12-10 15:35:00,66.72,66.86,66.7,66.78,48390.0,66.72,66.86,66.7,66.78,48390.0
2021-12-10 15:40:00,66.8,66.83,66.39,66.39,115835.0,66.8,66.83,66.39,66.39,115835.0
2021-12-10 15:45:00,66.39,66.55,66.32,66.44,129730.0,66.39,66.55,66.32,66.44,129730.0
2021-12-10 15:50:00,66.47,66.56,66.44,66.51,141000.0,66.47,66.56,66.44,66.51,141000.0
2021-12-10 15:55:00,66.5,66.58,66.44,66.53,406620.0,66.5,66.58,66.44,66.53,406620.0
2021-12-13 09:30:00,66.87,67.61,66.67,67.26,233270.0,66.87,67.61,66.67,67.26,233270.0
2021-12-13 09:35:00,67.11,67.82,66.95,67.67,162190.0,67.11,67.82,66.95,67.67,162190.0
2021-12-13 09:40:00,67.65,67.68,67.04,67.52,108495.0,67.65,67.68,67.04,67.52,108495.0
2021-12-13 09:45:00,67.45,67.52,66.78,66.78,45295.0,67.45,67.52,66.78,66.78,45295.0
2021-12-13 09:50:00,66.79,67.47,66.79,67.41,94765.0,66.79,67.47,66.79,67.41,94765.0
2021-12-13 09:55:00,67.52,67.84,67.47,67.69,70325.0,67.52,67.84,67.47,67.69,70325.0
2021-12-13 10:00:00,67.62,67.88,67.53,67.68,76590.0,67.62,67.88,67.53,67.68,76590.0
2021-12-13 10:05:00,67.69,67.83,67.2,67.41,39195.0,67.69,67.83,67.2,67.41,39195.0
2021-12-13 10:10:00,67.31,67.48,67.31,67.39,21100.0,67.31,67.48,67.31,67.39,21100.0
2021-12-13 10:15:00,67.43,67.55,67.22,67.34,41205.0,67.43,67.55,67.22,67.34,41205.0
2021-12-13 10:20:00,67.35,67.37,66.69,66.87,43295.0,67.35,67.37,66.69,66.87,43295.0
2021-12-13 10:25:00,66.89,67.0,66.79,66.9,14355.0,66.89,67.0,66.79,66.9,14355.0
2021-12-13 10:30:00,66.91,66.91,66.49,66.49,24745.0,66.91,66.91,66.49,66.49,24745.0
2021-12-13 10:35:00,66.52,66.9,66.46,66.8,25690.0,66.52,66.9,66.46,66.8,25690.0
2021-12-13 10:40:00,66.79,66.95,66.74,66.85,23445.0,66.79,66.95,66.74,66.85,23445.0
2021-12-13 10:45:00,66.87,67.04,66.77,67.0,22235.0,66.87,67.04,66.77,67.0,22235.0
2021-12-13 10:50:00,66.99,67.1,66.83,66.89,32035.0,66.99,67.1,66.83,66.89,32035.0
2021-12-13 10:55:00,66.68,66.76,66.51,66.69,66410.0,66.68,66.76,66.51,66.69,66410.0
2021-12-13 11:00:00,66.69,66.79,66.36,66.45,38600.0,66.69,66.79,66.36,66.45,38600.0
2021-12-13 11:05:00,66.55,66.67,66.41,66.54,56830.0,66.55,66.67,66.41,66.54,56830.0
2021-12-13 11:10:00,66.55,66.66,66.43,66.62,25625.0,66.55,66.66,66.43,66.62,25625.0
2021-12-13 11:15:00,66.6,66.71,66.59,66.65,18660.0,66.6,66.71,66.59,66.65,18660.0
2021-12-13 11:20:00,66.71,66.71,66.41,66.41,31440.0,66.71,66.71,66.41,66.41,31440.0
2021-12-13 11:25:00,66.36,66.39,65.93,66.18,61640.0,66.36,66.39,65.93,66.18,61640.0
2021-12-13 11:30:00,66.2,66.26,65.93,66.0,46060.0,66.2,66.26,65.93,66.0,46060.0
2021-12-13 11:35:00,66.06,66.09,65.93,65.98,26770.0,66.06,66.09,65.93,65.98,26770.0
2021-12-13 11:40:00,66.07,66.12,65.99,66.07,20435.0,66.07,66.12,65.99,66.07,20435.0
2021-12-13 11:45:00,66.06,66.13,65.99,66.01,31840.0,66.06,66.13,65.99,66.01,31840.0
2021-12-13 11:50:00,65.97,66.15,65.96,66.11,17005.0,65.97,66.15,65.96,66.11,17005.0
2021-12-13 11:55:00,66.06,66.12,66.03,66.12,14525.0,66.06,66.12,66.03,66.12,14525.0
2021-12-13 12:00:00,66.0,66.0,65.75,65.88,36715.0,66.0,66.0,65.75,65.88,36715.0
2021-12-13 12:05:00,65.84,66.25,65.84,66.25,9590.0,65.84,66.25,65.84,66.25,9590.0
2021-12-13 12:10:00,66.33,66.6,66.26,66.54,21160.0,66.33,66.6,66.26,66.54,21160.0
2021-12-13 12:15:00,66.53,66.54,66.35,66.42,15075.0,66.53,66.54,66.35,66.42,15075.0
2021-12-13 12:20:00,66.45,66.45,66.22,66.38,24035.0,66.45,66.45,66.22,66.38,24035.0
2021-12-13 12:25:00,66.4,66.53,66.39,66.53,10500.0,66.4,66.53,66.39,66.53,10500.0
2021-12-13 12:30:00,66.59,66.6,66.41,66.41,9760.0,66.59,66.6,66.41,66.41,9760.0
2021-12-13 12:35:00,66.43,66.5,66.4,66.48,7110.0,66.43,66.5,66.4,66.48,7110.0
2021-12-13 12:40:00,66.5,66.61,66.48,66.55,26120.0,66.5,66.61,66.48,66.55,26120.0
2021-12-13 12:45:00,66.54,66.61,66.54,66.55,8180.0,66.54,66.61,66.54,66.55,8180.0
2021-12-13 12:50:00,66.59,66.59,66.33,66.34,20000.0,66.59,66.59,66.33,66.34,20000.0
2021-12-13 12:55:00,66.26,66.4,66.26,66.34,10380.0,66.26,66.4,66.26,66.34,10380.0
2021-12-13 13:00:00,66.38,66.48,66.38,66.42,19425.0,66.38,66.48,66.38,66.42,19425.0
2021-12-13 13:05:00,66.45,66.53,66.4,66.5,16200.0,66.45,66.53,66.4,66.5,16200.0
2021-12-13 13:10:00,66.5,66.59,66.45,66.59,29325.0,66.5,66.59,66.45,66.59,29325.0
2021-12-13 13:15:00,66.56,66.59,66.38,66.4,16600.0,66.56,66.59,66.38,66.4,16600.0
2021-12-13 13:20:00,66.44,66.44,66.24,66.34,21915.0,66.44,66.44,66.24,66.34,21915.0
2021-12-13 13:25:00,66.46,66.48,66.39,66.4,12230.0,66.46,66.48,66.39,66.4,12230.0
2021-12-13 13:30:00,66.32,66.35,66.22,66.22,11095.0,66.32,66.35,66.22,66.22,11095.0
2021-12-13 13:35:00,66.27,66.31,66.14,66.14,18215.0,66.27,66.31,66.14,66.14,18215.0
2021-12-13 13:40:00,66.15,66.18,66.09,66.1,27135.0,66.15,66.18,66.09,66.1,27135.0
2021-12-13 13:45:00,66.05,66.12,66.01,66.07,12855.0,66.05,66.12,66.01,66.07,12855.0
2021-12-13 13:50:00,66.1,66.51,66.1,66.45,19015.0,66.1,66.51,66.1,66.45,19015.0
2021-12-13 13:55:00,66.46,66.53,66.42,66.44,24530.0,66.46,66.53,66.42,66.44,24530.0
2021-12-13 14:00:00,66.46,66.52,66.31,66.36,8075.0,66.46,66.52,66.31,66.36,8075.0
2021-12-13 14:05:00,66.4,66.5,66.36,66.5,17310.0,66.4,66.5,66.36,66.5,17310.0
2021-12-13 14:10:00,66.53,66.6,66.4,66.58,17540.0,66.53,66.6,66.4,66.58,17540.0
2021-12-13 14:15:00,66.53,66.6,66.53,66.57,10500.0,66.53,66.6,66.53,66.57,10500.0
2021-12-13 14:20:00,66.6,66.73,66.55,66.64,28820.0,66.6,66.73,66.55,66.64,28820.0
2021-12-13 14:25:00,66.61,66.62,66.54,66.6,9500.0,66.61,66.62,66.54,66.6,9500.0
2021-12-13 14:30:00,66.63,66.76,66.5,66.76,21630.0,66.63,66.76,66.5,66.76,21630.0
2021-12-13 14:35:00,66.75,66.77,66.63,66.63,19860.0,66.75,66.77,66.63,66.63,19860.0
2021-12-13 14:40:00,66.65,66.75,66.64,66.7,25290.0,66.65,66.75,66.64,66.7,25290.0
2021-12-13 14:45:00,66.7,66.7,66.45,66.45,17480.0,66.7,66.7,66.45,66.45,17480.0
2021-12-13 14:50:00,66.51,66.71,66.5,66.71,12445.0,66.51,66.71,66.5,66.71,12445.0
2021-12-13 14:55:00,66.69,66.83,66.69,66.83,23855.0,66.69,66.83,66.69,66.83,23855.0
2021-12-13 15:00:00,66.78,66.94,66.76,66.85,19000.0,66.78,66.94,66.76,66.85,19000.0
2021-12-13 15:05:00,66.84,66.84,66.62,66.73,18000.0,66.84,66.84,66.62,66.73,18000.0
2021-12-13 15:10:00,66.74,66.82,66.72,66.77,29770.0,66.74,66.82,66.72,66.77,29770.0
2021-12-13 15:15:00,66.79,66.87,66.77,66.87,15500.0,66.79,66.87,66.77,66.87,15500.0
2021-12-13 15:20:00,66.87,66.9,66.78,66.84,18005.0,66.87,66.9,66.78,66.84,18005.0
2021-12-13 15:25:00,66.82,66.82,66.43,66.46,48310.0,66.82,66.82,66.43,66.46,48310.0
2021-12-13 15:30:00,66.49,66.62,66.45,66.62,55325.0,66.49,66.62,66.45,66.62,55325.0
2021-12-13 15:35:00,66.64,66.79,66.61,66.73,49245.0,66.64,66.79,66.61,66.73,49245.0
2021-12-13 15:40:00,66.73,66.73,66.58,66.69,50505.0,66.73,66.73,66.58,66.69,50505.0
2021-12-13 15:45:00,66.71,66.72,66.62,66.65,61600.0,66.71,66.72,66.62,66.65,61600.0
2021-12-13 15:50:00,66.59,66.62,66.29,66.45,116130.0,66.59,66.62,66.29,66.45,116130.0
2021-12-13 15:55:00,66.44,66.56,66.23,66.32,234090.0,66.44,66.56,66.23,66.32,234090.0
2021-12-14 09:30:00,64.77,64.77,63.41,63.7,195265.0,64.77,64.77,63.41,63.7,195265.0
2021-12-14 09:35:00,63.85,64.32,63.65,63.95,53055.0,63.85,64.32,63.65,63.95,53055.0
2021-12-14 09:40:00,64.13,64.33,63.94,63.94,57710.0,64.13,64.33,63.94,63.94,57710.0
2021-12-14 09:45:00,63.96,63.96,63.02,63.11,38200.0,63.96,63.96,63.02,63.11,38200.0
2021-12-14 09:50:00,63.19,63.34,63.0,63.05,56730.0,63.19,63.34,63.0,63.05,56730.0
2021-12-14 09:55:00,63.0,63.12,62.74,62.99,28700.0,63.0,63.12,62.74,62.99,28700.0
2021-12-14 10:00:00,62.88,62.88,62.17,62.3,52895.0,62.88,62.88,62.17,62.3,52895.0
2021-12-14 10:05:00,62.26,62.8,62.26,62.58,55740.0,62.26,62.8,62.26,62.58,55740.0
2021-12-14 10:10:00,62.54,62.96,62.52,62.61,40460.0,62.54,62.96,62.52,62.61,40460.0
2021-12-14 10:15:00,62.61,62.66,62.29,62.4,41060.0,62.61,62.66,62.29,62.4,41060.0
2021-12-14 10:20:00,62.41,62.47,62.25,62.36,44300.0,62.41,62.47,62.25,62.36,44300.0
2021-12-14 10:25:00,62.36,62.84,62.36,62.69,43975.0,62.36,62.84,62.36,62.69,43975.0
2021-12-14 10:30:00,62.7,62.95,62.67,62.83,41880.0,62.7,62.95,62.67,62.83,41880.0
2021-12-14 10:35:00,62.76,62.81,62.6,62.6,25645.0,62.76,62.81,62.6,62.6,25645.0
2021-12-14 10:40:00,62.56,62.56,62.06,62.16,60910.0,62.56,62.56,62.06,62.16,60910.0
2021-12-14 10:45:00,62.21,62.36,62.13,62.28,37620.0,62.21,62.36,62.13,62.28,37620.0
2021-12-14 10:50:00,62.26,62.27,62.0,62.0,94175.0,62.26,62.27,62.0,62.0,94175.0
2021-12-14 10:55:00,62.0,62.18,61.82,62.08,89515.0,62.0,62.18,61.82,62.08,89515.0
2021-12-14 11:00:00,62.04,62.12,61.92,62.03,47820.0,62.04,62.12,61.92,62.03,47820.0
2021-12-14 11:05:00,62.06,62.3,62.01,62.21,29845.0,62.06,62.3,62.01,62.21,29845.0
2021-12-14 11:10:00,62.13,62.38,62.03,62.08,24750.0,62.13,62.38,62.03,62.08,24750.0
2021-12-14 11:15:00,62.08,62.29,61.95,62.01,65255.0,62.08,62.29,61.95,62.01,65255.0
2021-12-14 11:20:00,61.98,62.18,61.95,62.11,50955.0,61.98,62.18,61.95,62.11,50955.0
2021-12-14 11:25:00,62.11,62.22,62.07,62.2,36055.0,62.11,62.22,62.07,62.2,36055.0
2021-12-14 11:30:00,62.22,62.58,62.22,62.58,37245.0,62.22,62.58,62.22,62.58,37245.0
2021-12-14 11:35:00,62.62,62.97,62.62,62.97,36555.0,62.62,62.97,62.62,62.97,36555.0
2021-12-14 11:40:00,62.86,62.97,62.43,62.47,28025.0,62.86,62.97,62.43,62.47,28025.0
2021-12-14 11:45:00,62.5,62.52,62.22,62.22,16150.0,62.5,62.52,62.22,62.22,16150.0
2021-12-14 11:50:00,62.12,62.21,62.12,62.16,16500.0,62.12,62.21,62.12,62.16,16500.0
2021-12-14 11:55:00,62.11,62.16,61.95,61.95,39725.0,62.11,62.16,61.95,61.95,39725.0
2021-12-14 12:00:00,61.95,61.99,61.65,61.71,66765.0,61.95,61.99,61.65,61.71,66765.0
2021-12-14 12:05:00,61.72,62.01,61.72,62.01,51865.0,61.72,62.01,61.72,62.01,51865.0
2021-12-14 12:10:00,62.07,62.07,61.96,62.03,29470.0,62.07,62.07,61.96,62.03,29470.0
2021-12-14 12:15:00,62.0,62.0,61.77,61.83,55655.0,62.0,62.0,61.77,61.83,55655.0
2021-12-14 12:20:00,61.86,62.11,61.85,62.11,27965.0,61.86,62.11,61.85,62.11,27965.0
2021-12-14 12:25:00,62.11,62.11,61.95,61.99,33480.0,62.11,62.11,61.95,61.99,33480.0
2021-12-14 12:30:00,61.96,62.05,61.88,62.05,87190.0,61.96,62.05,61.88,62.05,87190.0
2021-12-14 12:35:00,62.08,62.08,61.94,61.94,45825.0,62.08,62.08,61.94,61.94,45825.0
2021-12-14 12:40:00,61.97,61.98,61.64,61.69,71355.0,61.97,61.98,61.64,61.69,71355.0
2021-12-14 12:45:00,61.66,61.84,61.65,61.74,50445.0,61.66,61.84,61.65,61.74,50445.0
2021-12-14 12:50:00,61.77,61.88,61.76,61.88,73655.0,61.77,61.88,61.76,61.88,73655.0
2021-12-14 12:55:00,61.86,61.96,61.85,61.93,56985.0,61.86,61.96,61.85,61.93,56985.0
2021-12-14 13:00:00,61.96,62.06,61.96,62.03,25245.0,61.96,62.06,61.96,62.03,25245.0
2021-12-14 13:05:00,62.02,62.21,62.0,62.09,30785.0,62.02,62.21,62.0,62.09,30785.0
2021-12-14 13:10:00,62.07,62.14,62.0,62.04,35445.0,62.07,62.14,62.0,62.04,35445.0
2021-12-14 13:15:00,62.06,62.07,61.99,62.02,22680.0,62.06,62.07,61.99,62.02,22680.0
2021-12-14 13:20:00,62.05,62.1,61.99,62.01,21705.0,62.05,62.1,61.99,62.01,21705.0
2021-12-14 13:25:00,62.03,62.1,62.0,62.0,33795.0,62.03,62.1,62.0,62.0,33795.0
2021-12-14 13:30:00,62.0,62.03,61.99,62.0,41390.0,62.0,62.03,61.99,62.0,41390.0
2021-12-14 13:35:00,62.01,62.03,61.69,61.69,58765.0,62.01,62.03,61.69,61.69,58765.0
2021-12-14 13:40:00,61.69,61.69,61.5,61.5,30970.0,61.69,61.69,61.5,61.5,30970.0
2021-12-14 13:45:00,61.45,61.53,61.4,61.47,27755.0,61.45,61.53,61.4,61.47,27755.0
2021-12-14 13:50:00,61.44,61.45,61.4,61.4,63955.0,61.44,61.45,61.4,61.4,63955.0
2021-12-14 13:55:00,61.4,61.4,61.22,61.32,44795.0,61.4,61.4,61.22,61.32,44795.0
2021-12-14 14:00:00,61.32,61.43,61.3,61.38,56535.0,61.32,61.43,61.3,61.38,56535.0
2021-12-14 14:05:00,61.38,61.64,61.37,61.64,91930.0,61.38,61.64,61.37,61.64,91930.0
2021-12-14 14:10:00,61.61,61.89,61.61,61.83,43455.0,61.61,61.89,61.61,61.83,43455.0
2021-12-14 14:15:00,61.81,61.98,61.8,61.81,42720.0,61.81,61.98,61.8,61.81,42720.0
2021-12-14 14:20:00,61.86,62.04,61.8,62.04,28850.0,61.86,62.04,61.8,62.04,28850.0
2021-12-14 14:25:00,62.03,62.06,61.96,61.96,30155.0,62.03,62.06,61.96,61.96,30155.0
2021-12-14 14:30:00,61.96,62.15,61.96,62.15,23855.0,61.96,62.15,61.96,62.15,23855.0
2021-12-14 14:35:00,62.11,62.15,62.05,62.14,17750.0,62.11,62.15,62.05,62.14,17750.0
2021-12-14 14:40:00,62.17,62.25,62.11,62.25,24215.0,62.17,62.25,62.11,62.25,24215.0
2021-12-14 14:45:00,62.33,62.33,62.06,62.13,27765.0,62.33,62.33,62.06,62.13,27765.0
2021-12-14 14:50:00,62.15,62.38,62.15,62.36,18165.0,62.15,62.38,62.15,62.36,18165.0
2021-12-14 14:55:00,62.34,62.43,62.22,62.26,13700.0,62.34,62.43,62.22,62.26,13700.0
2021-12-14 15:00:00,62.31,62.54,62.26,62.54,24750.0,62.31,62.54,62.26,62.54,24750.0
2021-12-14 15:05:00,62.62,62.81,62.58,62.81,26710.0,62.62,62.81,62.58,62.81,26710.0
2021-12-14 15:10:00,62.84,62.88,62.73,62.76,27665.0,62.84,62.88,62.73,62.76,27665.0
2021-12-14 15:15:00,62.76,62.85,62.68,62.83,55915.0,62.76,62.85,62.68,62.83,55915.0
2021-12-14 15:20:00,62.82,62.92,62.73,62.92,35495.0,62.82,62.92,62.73,62.92,35495.0
2021-12-14 15:25:00,62.95,63.18,62.94,63.15,30275.0,62.95,63.18,62.94,63.15,30275.0
2021-12-14 15:30:00,63.15,63.43,63.12,63.4,53910.0,63.15,63.43,63.12,63.4,53910.0
2021-12-14 15:35:00,63.4,63.48,63.31,63.46,65745.0,63.4,63.48,63.31,63.46,65745.0
2021-12-14 15:40:00,63.46,63.49,63.16,63.17,65705.0,63.46,63.49,63.16,63.17,65705.0
2021-12-14 15:45:00,63.18,63.38,63.14,63.3,103935.0,63.18,63.38,63.14,63.3,103935.0
2021-12-14 15:50:00,63.3,63.45,63.07,63.08,226500.0,63.3,63.45,63.07,63.08,226500.0
2021-12-14 15:55:00,63.08,63.23,63.04,63.22,335725.0,63.08,63.23,63.04,63.22,335725.0
2021-12-15 09:30:00,63.2,64.41,63.18,64.08,112485.0,63.2,64.41,63.18,64.08,112485.0
2021-12-15 09:35:00,64.08,64.78,64.08,64.78,45415.0,64.08,64.78,64.08,64.78,45415.0
2021-12-15 09:40:00,64.65,64.76,64.26,64.67,42000.0,64.65,64.76,64.26,64.67,42000.0
2021-12-15 09:45:00,64.63,64.99,64.49,64.49,36065.0,64.63,64.99,64.49,64.49,36065.0
2021-12-15 09:50:00,64.38,64.69,64.32,64.59,40960.0,64.38,64.69,64.32,64.59,40960.0
2021-12-15 09:55:00,64.56,65.02,64.46,64.99,48440.0,64.56,65.02,64.46,64.99,48440.0
2021-12-15 10:00:00,64.97,65.2,64.53,65.04,48820.0,64.97,65.2,64.53,65.04,48820.0
2021-12-15 10:05:00,65.04,65.44,65.04,65.29,43085.0,65.04,65.44,65.04,65.29,43085.0
2021-12-15 10:10:00,65.25,65.43,65.04,65.1,40465.0,65.25,65.43,65.04,65.1,40465.0
2021-12-15 10:15:00,65.06,65.13,64.83,64.83,24390.0,65.06,65.13,64.83,64.83,24390.0
2021-12-15 10:20:00,64.93,65.31,64.84,65.1,16500.0,64.93,65.31,64.84,65.1,16500.0
2021-12-15 10:25:00,65.0,65.31,65.0,65.28,18500.0,65.0,65.31,65.0,65.28,18500.0
2021-12-15 10:30:00,65.26,65.46,65.14,65.46,31195.0,65.26,65.46,65.14,65.46,31195.0
2021-12-15 10:35:00,65.49,65.66,65.34,65.66,20555.0,65.49,65.66,65.34,65.66,20555.0
2021-12-15 10:40:00,65.66,65.9,65.59,65.59,34290.0,65.66,65.9,65.59,65.59,34290.0
2021-12-15 10:45:00,65.6,65.73,65.6,65.68,20950.0,65.6,65.73,65.6,65.68,20950.0
2021-12-15 10:50:00,65.65,65.81,65.62,65.68,30295.0,65.65,65.81,65.62,65.68,30295.0
2021-12-15 10:55:00,65.68,65.74,65.51,65.58,95300.0,65.68,65.74,65.51,65.58,95300.0
2021-12-15 11:00:00,65.51,65.8,65.49,65.72,44615.0,65.51,65.8,65.49,65.72,44615.0
2021-12-15 11:05:00,65.71,65.84,65.63,65.64,33120.0,65.71,65.84,65.63,65.64,33120.0
2021-12-15 11:10:00,65.61,65.61,65.27,65.4,28000.0,65.61,65.61,65.27,65.4,28000.0
2021-12-15 11:15:00,65.39,65.45,65.3,65.36,25140.0,65.39,65.45,65.3,65.36,25140.0
2021-12-15 11:20:00,65.32,65.4,65.27,65.36,32500.0,65.32,65.4,65.27,65.36,32500.0
2021-12-15 11:25:00,65.36,65.44,65.14,65.15,39000.0,65.36,65.44,65.14,65.15,39000.0
2021-12-15 11:30:00,65.03,65.1,64.91,64.97,17515.0,65.03,65.1,64.91,64.97,17515.0
2021-12-15 11:35:00,65.01,65.08,64.92,64.92,25025.0,65.01,65.08,64.92,64.92,25025.0
2021-12-15 11:40:00,64.87,64.87,64.59,64.6,28520.0,64.87,64.87,64.59,64.6,28520.0
2021-12-15 11:45:00,64.63,64.67,64.36,64.44,55825.0,64.63,64.67,64.36,64.44,55825.0
2021-12-15 11:50:00,64.43,64.44,64.23,64.38,27980.0,64.43,64.44,64.23,64.38,27980.0
2021-12-15 11:55:00,64.3,64.31,64.11,64.11,28030.0,64.3,64.31,64.11,64.11,28030.0
2021-12-15 12:00:00,64.08,64.16,64.02,64.08,34670.0,64.08,64.16,64.02,64.08,34670.0
2021-12-15 12:05:00,64.05,64.16,64.0,64.11,57235.0,64.05,64.16,64.0,64.11,57235.0
2021-12-15 12:10:00,64.13,64.21,64.07,64.11,19435.0,64.13,64.21,64.07,64.11,19435.0
2021-12-15 12:15:00,64.15,64.18,64.0,64.0,89615.0,64.15,64.18,64.0,64.0,89615.0
2021-12-15 12:20:00,63.97,64.07,63.95,64.03,25085.0,63.97,64.07,63.95,64.03,25085.0
2021-12-15 12:25:00,64.02,64.3,64.02,64.27,18410.0,64.02,64.3,64.02,64.27,18410.0
2021-12-15 12:30:00,64.27,64.31,64.17,64.17,19130.0,64.27,64.31,64.17,64.17,19130.0
2021-12-15 12:35:00,64.23,64.23,64.06,64.06,15215.0,64.23,64.23,64.06,64.06,15215.0
2021-12-15 12:40:00,64.09,64.09,64.0,64.02,22760.0,64.09,64.09,64.0,64.02,22760.0
2021-12-15 12:45:00,64.02,64.08,64.02,64.03,13930.0,64.02,64.08,64.02,64.03,13930.0
2021-12-15 12:50:00,64.01,64.14,64.0,64.08,21375.0,64.01,64.14,64.0,64.08,21375.0
2021-12-15 12:55:00,64.05,64.2,64.02,64.07,25350.0,64.05,64.2,64.02,64.07,25350.0
2021-12-15 13:00:00,64.06,64.11,64.04,64.05,12555.0,64.06,64.11,64.04,64.05,12555.0
2021-12-15 13:05:00,64.01,64.3,64.0,64.3,19295.0,64.01,64.3,64.0,64.3,19295.0
2021-12-15 13:10:00,64.3,64.3,64.16,64.2,17100.0,64.3,64.3,64.16,64.2,17100.0
2021-12-15 13:15:00,64.11,64.3,64.11,64.3,43825.0,64.11,64.3,64.11,64.3,43825.0
2021-12-15 13:20:00,64.3,64.48,64.3,64.44,13830.0,64.3,64.48,64.3,64.44,13830.0
2021-12-15 13:25:00,64.45,64.47,64.22,64.28,31235.0,64.45,64.47,64.22,64.28,31235.0
2021-12-15 13:30:00,64.32,64.65,64.32,64.58,41950.0,64.32,64.65,64.32,64.58,41950.0
2021-12-15 13:35:00,64.57,64.57,64.45,64.53,31785.0,64.57,64.57,64.45,64.53,31785.0
2021-12-15 13:40:00,64.58,64.77,64.57,64.71,16385.0,64.58,64.77,64.57,64.71,16385.0
2021-12-15 13:45:00,64.77,64.88,64.75,64.81,21545.0,64.77,64.88,64.75,64.81,21545.0
2021-12-15 13:50:00,64.8,64.91,64.76,64.87,27835.0,64.8,64.91,64.76,64.87,27835.0
2021-12-15 13:55:00,64.91,65.12,64.91,65.12,41435.0,64.91,65.12,64.91,65.12,41435.0
2021-12-15 14:00:00,65.14,65.56,64.46,65.47,129235.0,65.14,65.56,64.46,65.47,129235.0
2021-12-15 14:05:00,65.62,65.81,65.38,65.57,41235.0,65.62,65.81,65.38,65.57,41235.0
2021-12-15 14:10:00,65.57,65.77,65.25,65.57,66250.0,65.57,65.77,65.25,65.57,66250.0
2021-12-15 14:15:00,65.62,65.73,65.35,65.7,44530.0,65.62,65.73,65.35,65.7,44530.0
2021-12-15 14:20:00,65.64,65.65,65.33,65.39,27720.0,65.64,65.65,65.33,65.39,27720.0
2021-12-15 14:25:00,65.31,65.44,65.2,65.32,61235.0,65.31,65.44,65.2,65.32,61235.0
2021-12-15 14:30:00,65.33,65.42,65.13,65.26,40270.0,65.33,65.42,65.13,65.26,40270.0
2021-12-15 14:35:00,65.29,65.62,65.16,65.47,39595.0,65.29,65.62,65.16,65.47,39595.0
2021-12-15 14:40:00,65.51,65.79,65.48,65.63,26610.0,65.51,65.79,65.48,65.63,26610.0
2021-12-15 14:45:00,65.69,65.96,65.6,65.83,32310.0,65.69,65.96,65.6,65.83,32310.0
2021-12-15 14:50:00,65.74,66.27,65.74,66.27,54100.0,65.74,66.27,65.74,66.27,54100.0
2021-12-15 14:55:00,66.16,66.33,66.03,66.17,73625.0,66.16,66.33,66.03,66.17,73625.0
2021-12-15 15:00:00,66.26,66.39,66.15,66.22,63495.0,66.26,66.39,66.15,66.22,63495.0
2021-12-15 15:05:00,66.17,66.87,66.17,66.86,100350.0,66.17,66.87,66.17,66.86,100350.0
2021-12-15 15:10:00,66.78,66.8,66.41,66.7,85070.0,66.78,66.8,66.41,66.7,85070.0
2021-12-15 15:15:00,66.77,67.25,66.63,67.19,165810.0,66.77,67.25,66.63,67.19,165810.0
2021-12-15 15:20:00,67.23,67.24,66.84,67.1,87645.0,67.23,67.24,66.84,67.1,87645.0
2021-12-15 15:25:00,67.12,67.28,67.05,67.21,93270.0,67.12,67.28,67.05,67.21,93270.0
2021-12-15 15:30:00,67.31,67.41,67.24,67.33,102090.0,67.31,67.41,67.24,67.33,102090.0
2021-12-15 15:35:00,67.36,67.52,67.07,67.18,174825.0,67.36,67.52,67.07,67.18,174825.0
2021-12-15 15:40:00,67.18,67.2,66.87,66.89,87060.0,67.18,67.2,66.87,66.89,87060.0
2021-12-15 15:45:00,66.89,66.9,66.71,66.77,96865.0,66.89,66.9,66.71,66.77,96865.0
2021-12-15 15:50:00,66.78,67.22,66.7,67.15,173150.0,66.78,67.22,66.7,67.15,173150.0
2021-12-15 15:55:00,67.2,67.45,67.15,67.29,350500.0,67.2,67.45,67.15,67.29,350500.0
2021-12-16 09:30:00,67.1,67.2,66.01,66.16,159225.0,67.1,67.2,66.01,66.16,159225.0
2021-12-16 09:35:00,66.71,66.87,66.41,66.59,40595.0,66.71,66.87,66.41,66.59,40595.0
2021-12-16 09:40:00,66.52,66.8,66.4,66.79,27000.0,66.52,66.8,66.4,66.79,27000.0
2021-12-16 09:45:00,66.8,67.54,66.72,67.54,81790.0,66.8,67.54,66.72,67.54,81790.0
2021-12-16 09:50:00,67.45,67.51,67.22,67.4,78940.0,67.45,67.51,67.22,67.4,78940.0
2021-12-16 09:55:00,67.44,67.44,66.96,67.0,40950.0,67.44,67.44,66.96,67.0,40950.0
2021-12-16 10:00:00,67.05,67.09,66.47,66.62,44415.0,67.05,67.09,66.47,66.62,44415.0
2021-12-16 10:05:00,66.69,66.8,66.58,66.75,35005.0,66.69,66.8,66.58,66.75,35005.0
2021-12-16 10:10:00,66.68,66.88,66.61,66.86,26805.0,66.68,66.88,66.61,66.86,26805.0
2021-12-16 10:15:00,66.94,67.24,66.61,67.04,119075.0,66.94,67.24,66.61,67.04,119075.0
2021-12-16 10:20:00,67.01,67.05,66.76,66.89,28330.0,67.01,67.05,66.76,66.89,28330.0
2021-12-16 10:25:00,66.98,67.04,66.88,66.97,61120.0,66.98,67.04,66.88,66.97,61120.0
2021-12-16 10:30:00,66.96,67.12,66.75,66.99,28380.0,66.96,67.12,66.75,66.99,28380.0
2021-12-16 10:35:00,66.94,67.25,66.93,67.22,37380.0,66.94,67.25,66.93,67.22,37380.0
2021-12-16 10:40:00,67.21,67.36,67.09,67.14,44470.0,67.21,67.36,67.09,67.14,44470.0
2021-12-16 10:45:00,67.14,67.2,67.05,67.12,20160.0,67.14,67.2,67.05,67.12,20160.0
2021-12-16 10:50:00,67.12,67.26,67.11,67.14,22120.0,67.12,67.26,67.11,67.14,22120.0
2021-12-16 10:55:00,67.0,67.0,66.73,66.88,25300.0,67.0,67.0,66.73,66.88,25300.0
2021-12-16 11:00:00,66.87,66.89,66.34,66.42,45420.0,66.87,66.89,66.34,66.42,45420.0
2021-12-16 11:05:00,66.45,66.49,66.27,66.28,25590.0,66.45,66.49,66.27,66.28,25590.0
2021-12-16 11:10:00,66.24,66.26,66.02,66.08,28805.0,66.24,66.26,66.02,66.08,28805.0
2021-12-16 11:15:00,66.13,66.14,66.0,66.05,43580.0,66.13,66.14,66.0,66.05,43580.0
2021-12-16 11:20:00,66.12,66.18,66.07,66.09,12170.0,66.12,66.18,66.07,66.09,12170.0
2021-12-16 11:25:00,66.09,66.17,65.85,66.15,46500.0,66.09,66.17,65.85,66.15,46500.0
2021-12-16 11:30:00,66.12,66.17,65.79,65.8,17385.0,66.12,66.17,65.79,65.8,17385.0
2021-12-16 11:35:00,65.87,65.89,65.69,65.71,21070.0,65.87,65.89,65.69,65.71,21070.0
2021-12-16 11:40:00,65.75,65.92,65.74,65.92,23905.0,65.75,65.92,65.74,65.92,23905.0
2021-12-16 11:45:00,65.94,65.99,65.75,65.75,28690.0,65.94,65.99,65.75,65.75,28690.0
2021-12-16 11:50:00,65.8,65.83,65.57,65.59,17725.0,65.8,65.83,65.57,65.59,17725.0
2021-12-16 11:55:00,65.62,65.66,65.42,65.47,27100.0,65.62,65.66,65.42,65.47,27100.0
2021-12-16 12:00:00,65.51,65.54,65.4,65.47,22975.0,65.51,65.54,65.4,65.47,22975.0
2021-12-16 12:05:00,65.42,65.46,65.1,65.14,26385.0,65.42,65.46,65.1,65.14,26385.0
2021-12-16 12:10:00,65.13,65.17,64.86,64.87,40275.0,65.13,65.17,64.86,64.87,40275.0
2021-12-16 12:15:00,64.86,64.97,64.8,64.84,13855.0,64.86,64.97,64.8,64.84,13855.0
2021-12-16 12:20:00,64.9,65.12,64.77,64.77,27855.0,64.9,65.12,64.77,64.77,27855.0
2021-12-16 12:25:00,64.79,65.03,64.79,65.02,13800.0,64.79,65.03,64.79,65.02,13800.0
2021-12-16 12:30:00,65.06,65.25,65.06,65.08,25560.0,65.06,65.25,65.06,65.08,25560.0
2021-12-16 12:35:00,65.13,65.25,65.08,65.1,32070.0,65.13,65.25,65.08,65.1,32070.0
2021-12-16 12:40:00,65.1,65.16,65.01,65.1,12145.0,65.1,65.16,65.01,65.1,12145.0
2021-12-16 12:45:00,65.13,65.45,65.13,65.32,13000.0,65.13,65.45,65.13,65.32,13000.0
2021-12-16 12:50:00,65.35,65.41,65.21,65.21,18500.0,65.35,65.41,65.21,65.21,18500.0
2021-12-16 12:55:00,65.19,65.2,65.0,65.0,16480.0,65.19,65.2,65.0,65.0,16480.0
2021-12-16 13:00:00,64.98,64.98,64.84,64.87,17350.0,64.98,64.98,64.84,64.87,17350.0
2021-12-16 13:05:00,64.88,65.18,64.81,65.16,145120.0,64.88,65.18,64.81,65.16,145120.0
2021-12-16 13:10:00,65.14,65.24,65.06,65.23,15825.0,65.14,65.24,65.06,65.23,15825.0
2021-12-16 13:15:00,65.22,65.31,65.22,65.27,46245.0,65.22,65.31,65.22,65.27,46245.0
2021-12-16 13:20:00,65.27,65.41,65.27,65.39,26770.0,65.27,65.41,65.27,65.39,26770.0
2021-12-16 13:25:00,65.42,65.44,64.99,64.99,34875.0,65.42,65.44,64.99,64.99,34875.0
2021-12-16 13:30:00,64.98,64.98,64.84,64.91,35530.0,64.98,64.98,64.84,64.91,35530.0
2021-12-16 13:35:00,64.87,65.1,64.85,65.06,24105.0,64.87,65.1,64.85,65.06,24105.0
2021-12-16 13:40:00,65.06,65.2,65.06,65.14,26205.0,65.06,65.2,65.06,65.14,26205.0
2021-12-16 13:45:00,65.12,65.18,65.04,65.12,47775.0,65.12,65.18,65.04,65.12,47775.0
2021-12-16 13:50:00,65.1,65.24,64.87,64.9,40855.0,65.1,65.24,64.87,64.9,40855.0
2021-12-16 13:55:00,64.86,64.88,64.7,64.7,15455.0,64.86,64.88,64.7,64.7,15455.0
2021-12-16 14:00:00,64.73,64.78,64.7,64.73,38415.0,64.73,64.78,64.7,64.73,38415.0
2021-12-16 14:05:00,64.77,64.81,64.24,64.38,54535.0,64.77,64.81,64.24,64.38,54535.0
2021-12-16 14:10:00,64.39,64.44,64.3,64.34,19795.0,64.39,64.44,64.3,64.34,19795.0
2021-12-16 14:15:00,64.35,64.35,64.2,64.2,22725.0,64.35,64.35,64.2,64.2,22725.0
2021-12-16 14:20:00,64.2,64.2,64.0,64.11,50665.0,64.2,64.2,64.0,64.11,50665.0
2021-12-16 14:25:00,64.25,64.29,64.19,64.19,16000.0,64.25,64.29,64.19,64.19,16000.0
2021-12-16 14:30:00,64.15,64.16,64.06,64.08,69170.0,64.15,64.16,64.06,64.08,69170.0
2021-12-16 14:35:00,64.11,64.45,64.05,64.36,25595.0,64.11,64.45,64.05,64.36,25595.0
2021-12-16 14:40:00,64.33,64.38,64.14,64.18,26625.0,64.33,64.38,64.14,64.18,26625.0
2021-12-16 14:45:00,64.16,64.17,64.0,64.01,132915.0,64.16,64.17,64.0,64.01,132915.0
2021-12-16 14:50:00,64.03,64.28,64.0,64.2,25120.0,64.03,64.28,64.0,64.2,25120.0
2021-12-16 14:55:00,64.19,64.46,64.19,64.46,16230.0,64.19,64.46,64.19,64.46,16230.0
2021-12-16 15:00:00,64.44,64.45,64.26,64.45,28930.0,64.44,64.45,64.26,64.45,28930.0
2021-12-16 15:05:00,64.54,64.56,64.33,64.34,46015.0,64.54,64.56,64.33,64.34,46015.0
2021-12-16 15:10:00,64.37,64.42,64.34,64.35,23740.0,64.37,64.42,64.34,64.35,23740.0
2021-12-16 15:15:00,64.43,64.67,64.39,64.65,26495.0,64.43,64.67,64.39,64.65,26495.0
2021-12-16 15:20:00,64.61,64.75,64.58,64.73,25105.0,64.61,64.75,64.58,64.73,25105.0
2021-12-16 15:25:00,64.7,64.8,64.63,64.76,26765.0,64.7,64.8,64.63,64.76,26765.0
2021-12-16 15:30:00,64.79,64.86,64.56,64.79,45895.0,64.79,64.86,64.56,64.79,45895.0
2021-12-16 15:35:00,64.77,64.9,64.74,64.88,29055.0,64.77,64.9,64.74,64.88,29055.0
2021-12-16 15:40:00,64.82,64.94,64.67,64.72,39445.0,64.82,64.94,64.67,64.72,39445.0
2021-12-16 15:45:00,64.71,64.72,64.5,64.5,46950.0,64.71,64.72,64.5,64.5,46950.0
2021-12-16 15:50:00,64.53,64.79,64.44,64.56,105945.0,64.53,64.79,64.44,64.56,105945.0
2021-12-16 15:55:00,64.58,64.77,64.55,64.6,234875.0,64.58,64.77,64.55,64.6,234875.0
2021-12-17 09:30:00,63.18,64.68,63.02,64.4,585010.0,63.18,64.68,63.02,64.4,585010.0
2021-12-17 09:35:00,64.38,64.83,64.27,64.61,128300.0,64.38,64.83,64.27,64.61,128300.0
2021-12-17 09:40:00,64.71,64.79,64.3,64.54,82580.0,64.71,64.79,64.3,64.54,82580.0
2021-12-17 09:45:00,64.36,65.77,64.32,65.64,72305.0,64.36,65.77,64.32,65.64,72305.0
2021-12-17 09:50:00,65.6,66.0,65.56,65.74,60370.0,65.6,66.0,65.56,65.74,60370.0
2021-12-17 09:55:00,65.64,65.65,65.08,65.25,82315.0,65.64,65.65,65.08,65.25,82315.0
2021-12-17 10:00:00,65.17,65.17,64.83,64.96,33810.0,65.17,65.17,64.83,64.96,33810.0
2021-12-17 10:05:00,64.96,65.03,64.66,64.99,106085.0,64.96,65.03,64.66,64.99,106085.0
2021-12-17 10:10:00,64.97,65.01,64.83,64.95,98015.0,64.97,65.01,64.83,64.95,98015.0
2021-12-17 10:15:00,64.86,65.13,64.66,65.01,109275.0,64.86,65.13,64.66,65.01,109275.0
2021-12-17 10:20:00,65.03,65.15,64.6,64.8,77685.0,65.03,65.15,64.6,64.8,77685.0
2021-12-17 10:25:00,64.82,65.53,64.82,65.53,116540.0,64.82,65.53,64.82,65.53,116540.0
2021-12-17 10:30:00,65.56,66.02,65.46,65.96,107205.0,65.56,66.02,65.46,65.96,107205.0
2021-12-17 10:35:00,65.94,66.62,65.94,66.62,70880.0,65.94,66.62,65.94,66.62,70880.0
2021-12-17 10:40:00,66.54,66.73,66.39,66.44,37535.0,66.54,66.73,66.39,66.44,37535.0
2021-12-17 10:45:00,66.41,66.94,66.41,66.82,55640.0,66.41,66.94,66.41,66.82,55640.0
2021-12-17 10:50:00,66.86,67.01,66.71,66.71,67060.0,66.86,67.01,66.71,66.71,67060.0
2021-12-17 10:55:00,66.58,66.65,66.35,66.51,37455.0,66.58,66.65,66.35,66.51,37455.0
2021-12-17 11:00:00,66.5,66.5,66.26,66.33,24920.0,66.5,66.5,66.26,66.33,24920.0
2021-12-17 11:05:00,66.34,66.49,66.34,66.37,31085.0,66.34,66.49,66.34,66.37,31085.0
2021-12-17 11:10:00,66.39,66.84,66.39,66.84,42875.0,66.39,66.84,66.39,66.84,42875.0
2021-12-17 11:15:00,66.85,66.85,66.54,66.64,30180.0,66.85,66.85,66.54,66.64,30180.0
2021-12-17 11:20:00,66.61,66.67,66.34,66.34,40150.0,66.61,66.67,66.34,66.34,40150.0
2021-12-17 11:25:00,66.39,66.39,66.07,66.21,35820.0,66.39,66.39,66.07,66.21,35820.0
2021-12-17 11:30:00,66.18,66.2,65.71,65.71,115225.0,66.18,66.2,65.71,65.71,115225.0
2021-12-17 11:35:00,65.78,65.86,65.65,65.77,28290.0,65.78,65.86,65.65,65.77,28290.0
2021-12-17 11:40:00,65.77,65.77,65.33,65.34,31075.0,65.77,65.77,65.33,65.34,31075.0
2021-12-17 11:45:00,65.42,65.51,65.32,65.33,37060.0,65.42,65.51,65.32,65.33,37060.0
2021-12-17 11:50:00,65.41,65.67,65.41,65.56,39375.0,65.41,65.67,65.41,65.56,39375.0
2021-12-17 11:55:00,65.53,65.84,65.53,65.81,45645.0,65.53,65.84,65.53,65.81,45645.0
2021-12-17 12:00:00,65.78,65.81,65.62,65.81,66000.0,65.78,65.81,65.62,65.81,66000.0
2021-12-17 12:05:00,65.79,65.94,65.68,65.9,74855.0,65.79,65.94,65.68,65.9,74855.0
2021-12-17 12:10:00,65.9,66.09,65.81,66.01,22045.0,65.9,66.09,65.81,66.01,22045.0
2021-12-17 12:15:00,66.05,66.37,66.05,66.27,25525.0,66.05,66.37,66.05,66.27,25525.0
2021-12-17 12:20:00,66.3,66.55,66.3,66.43,26905.0,66.3,66.55,66.3,66.43,26905.0
2021-12-17 12:25:00,66.41,66.63,66.31,66.58,26815.0,66.41,66.63,66.31,66.58,26815.0
2021-12-17 12:30:00,66.55,66.77,66.52,66.57,29965.0,66.55,66.77,66.52,66.57,29965.0
2021-12-17 12:35:00,66.57,66.79,66.55,66.55,14175.0,66.57,66.79,66.55,66.55,14175.0
2021-12-17 12:40:00,66.55,66.56,66.34,66.39,25335.0,66.55,66.56,66.34,66.39,25335.0
2021-12-17 12:45:00,66.45,66.56,66.4,66.41,25800.0,66.45,66.56,66.4,66.41,25800.0
2021-12-17 12:50:00,66.36,66.47,66.21,66.21,24495.0,66.36,66.47,66.21,66.21,24495.0
2021-12-17 12:55:00,66.37,66.49,66.26,66.33,28830.0,66.37,66.49,66.26,66.33,28830.0
2021-12-17 13:00:00,66.33,66.55,66.24,66.55,18255.0,66.33,66.55,66.24,66.55,18255.0
2021-12-17 13:05:00,66.44,66.46,66.22,66.24,27375.0,66.44,66.46,66.22,66.24,27375.0
2021-12-17 13:10:00,66.22,66.41,66.21,66.34,23695.0,66.22,66.41,66.21,66.34,23695.0
2021-12-17 13:15:00,66.28,66.48,66.28,66.48,18170.0,66.28,66.48,66.28,66.48,18170.0
2021-12-17 13:20:00,66.54,66.58,66.45,66.54,16360.0,66.54,66.58,66.45,66.54,16360.0
2021-12-17 13:25:00,66.54,66.7,66.54,66.69,41590.0,66.54,66.7,66.54,66.69,41590.0
2021-12-17 13:30:00,66.69,66.69,66.6,66.65,30335.0,66.69,66.69,66.6,66.65,30335.0
2021-12-17 13:35:00,66.66,66.75,66.56,66.59,31695.0,66.66,66.75,66.56,66.59,31695.0
2021-12-17 13:40:00,66.6,66.68,66.59,66.68,20940.0,66.6,66.68,66.59,66.68,20940.0
2021-12-17 13:45:00,66.67,66.82,66.67,66.79,29480.0,66.67,66.82,66.67,66.79,29480.0
2021-12-17 13:50:00,66.78,67.01,66.78,67.01,52455.0,66.78,67.01,66.78,67.01,52455.0
2021-12-17 13:55:00,67.01,67.08,66.95,67.08,24520.0,67.01,67.08,66.95,67.08,24520.0
2021-12-17 14:00:00,67.08,67.08,66.86,66.91,43985.0,67.08,67.08,66.86,66.91,43985.0
2021-12-17 14:05:00,66.91,67.09,66.91,67.06,41320.0,66.91,67.09,66.91,67.06,41320.0
2021-12-17 14:10:00,67.03,67.2,66.99,67.06,35150.0,67.03,67.2,66.99,67.06,35150.0
2021-12-17 14:15:00,67.05,67.12,67.02,67.12,14880.0,67.05,67.12,67.02,67.12,14880.0
2021-12-17 14:20:00,67.09,67.18,67.0,67.03,26885.0,67.09,67.18,67.0,67.03,26885.0
2021-12-17 14:25:00,67.02,67.07,66.82,66.94,45060.0,67.02,67.07,66.82,66.94,45060.0
2021-12-17 14:30:00,66.97,67.08,66.93,67.06,39805.0,66.97,67.08,66.93,67.06,39805.0
2021-12-17 14:35:00,67.07,67.08,67.0,67.02,37685.0,67.07,67.08,67.0,67.02,37685.0
2021-12-17 14:40:00,67.02,67.25,67.02,67.24,24235.0,67.02,67.25,67.02,67.24,24235.0
2021-12-17 14:45:00,67.26,67.36,67.15,67.2,23730.0,67.26,67.36,67.15,67.2,23730.0
2021-12-17 14:50:00,67.18,67.26,67.07,67.09,26175.0,67.18,67.26,67.07,67.09,26175.0
2021-12-17 14:55:00,67.07,67.23,66.95,67.23,43720.0,67.07,67.23,66.95,67.23,43720.0
2021-12-17 15:00:00,67.2,67.34,67.05,67.06,29755.0,67.2,67.34,67.05,67.06,29755.0
2021-12-17 15:05:00,67.1,67.28,67.1,67.28,29975.0,67.1,67.28,67.1,67.28,29975.0
2021-12-17 15:10:00,67.25,67.35,67.19,67.32,37265.0,67.25,67.35,67.19,67.32,37265.0
2021-12-17 15:15:00,67.29,67.4,67.18,67.25,56465.0,67.29,67.4,67.18,67.25,56465.0
2021-12-17 15:20:00,67.29,67.44,67.2,67.42,44900.0,67.29,67.44,67.2,67.42,44900.0
2021-12-17 15:25:00,67.41,67.42,67.09,67.16,65095.0,67.41,67.42,67.09,67.16,65095.0
2021-12-17 15:30:00,67.17,67.21,66.81,66.88,79615.0,67.17,67.21,66.81,66.88,79615.0
2021-12-17 15:35:00,66.86,66.88,66.41,66.59,110050.0,66.86,66.88,66.41,66.59,110050.0
2021-12-17 15:40:00,66.58,66.98,66.58,66.78,99140.0,66.58,66.98,66.58,66.78,99140.0
2021-12-17 15:45:00,66.79,66.79,66.37,66.38,89770.0,66.79,66.79,66.37,66.38,89770.0
2021-12-17 15:50:00,66.44,67.29,65.2,67.2,1695045.0,66.44,67.29,65.2,67.2,1695045.0
2021-12-17 15:55:00,67.11,67.27,66.17,66.77,1648540.0,67.11,67.27,66.17,66.77,1648540.0
2021-12-20 09:30:00,64.73,65.37,64.15,65.24,375160.0,64.73,65.37,64.15,65.24,375160.0
2021-12-20 09:35:00,65.16,65.69,64.96,65.63,93675.0,65.16,65.69,64.96,65.63,93675.0
2021-12-20 09:40:00,65.61,66.09,65.12,65.96,89885.0,65.61,66.09,65.12,65.96,89885.0
2021-12-20 09:45:00,65.94,66.17,65.56,65.83,85585.0,65.94,66.17,65.56,65.83,85585.0
2021-12-20 09:50:00,65.83,66.2,65.67,66.0,65545.0,65.83,66.2,65.67,66.0,65545.0
2021-12-20 09:55:00,66.1,66.87,66.1,66.48,65530.0,66.1,66.87,66.1,66.48,65530.0
2021-12-20 10:00:00,66.42,66.51,65.88,65.88,65550.0,66.42,66.51,65.88,65.88,65550.0
2021-12-20 10:05:00,65.87,66.07,65.54,65.7,91955.0,65.87,66.07,65.54,65.7,91955.0
2021-12-20 10:10:00,65.67,65.82,65.0,65.2,137350.0,65.67,65.82,65.0,65.2,137350.0
2021-12-20 10:15:00,65.26,65.75,65.03,65.61,74105.0,65.26,65.75,65.03,65.61,74105.0
2021-12-20 10:20:00,65.65,65.72,65.33,65.43,78350.0,65.65,65.72,65.33,65.43,78350.0
2021-12-20 10:25:00,65.38,66.03,65.37,65.96,42625.0,65.38,66.03,65.37,65.96,42625.0
2021-12-20 10:30:00,65.9,66.07,65.72,65.92,44435.0,65.9,66.07,65.72,65.92,44435.0
2021-12-20 10:35:00,65.85,66.27,65.82,66.17,69845.0,65.85,66.27,65.82,66.17,69845.0
2021-12-20 10:40:00,66.09,66.22,65.96,66.19,23305.0,66.09,66.22,65.96,66.19,23305.0
2021-12-20 10:45:00,66.24,66.24,65.92,66.1,40860.0,66.24,66.24,65.92,66.1,40860.0
2021-12-20 10:50:00,66.14,66.17,65.65,65.81,38100.0,66.14,66.17,65.65,65.81,38100.0
2021-12-20 10:55:00,65.76,65.84,65.09,65.12,139140.0,65.76,65.84,65.09,65.12,139140.0
2021-12-20 11:00:00,65.12,65.18,64.76,64.82,45610.0,65.12,65.18,64.76,64.82,45610.0
2021-12-20 11:05:00,64.84,64.92,64.6,64.81,42990.0,64.84,64.92,64.6,64.81,42990.0
2021-12-20 11:10:00,64.8,64.9,64.7,64.85,37215.0,64.8,64.9,64.7,64.85,37215.0
2021-12-20 11:15:00,64.82,64.98,64.76,64.92,26855.0,64.82,64.98,64.76,64.92,26855.0
2021-12-20 11:20:00,64.92,65.0,64.75,64.97,31830.0,64.92,65.0,64.75,64.97,31830.0
2021-12-20 11:25:00,64.97,65.01,64.75,64.79,48080.0,64.97,65.01,64.75,64.79,48080.0
2021-12-20 11:30:00,64.79,65.03,64.7,64.78,64715.0,64.79,65.03,64.7,64.78,64715.0
2021-12-20 11:35:00,64.84,65.05,64.81,65.03,11045.0,64.84,65.05,64.81,65.03,11045.0
2021-12-20 11:40:00,64.96,65.14,64.94,65.05,12705.0,64.96,65.14,64.94,65.05,12705.0
2021-12-20 11:45:00,65.06,65.06,64.88,65.02,15085.0,65.06,65.06,64.88,65.02,15085.0
2021-12-20 11:50:00,65.13,65.45,65.11,65.45,13010.0,65.13,65.45,65.11,65.45,13010.0
2021-12-20 11:55:00,65.47,65.8,65.42,65.8,22235.0,65.47,65.8,65.42,65.8,22235.0
2021-12-20 12:00:00,65.76,65.79,65.61,65.7,23790.0,65.76,65.79,65.61,65.7,23790.0
2021-12-20 12:05:00,65.69,65.83,65.69,65.74,17250.0,65.69,65.83,65.69,65.74,17250.0
2021-12-20 12:10:00,65.74,65.79,65.64,65.76,19055.0,65.74,65.79,65.64,65.76,19055.0
2021-12-20 12:15:00,65.68,65.98,65.66,65.94,15615.0,65.68,65.98,65.66,65.94,15615.0
2021-12-20 12:20:00,65.92,65.92,65.66,65.85,24660.0,65.92,65.92,65.66,65.85,24660.0
2021-12-20 12:25:00,65.86,65.86,65.59,65.61,29645.0,65.86,65.86,65.59,65.61,29645.0
2021-12-20 12:30:00,65.59,65.59,65.45,65.47,13090.0,65.59,65.59,65.45,65.47,13090.0
2021-12-20 12:35:00,65.48,65.6,65.48,65.58,13370.0,65.48,65.6,65.48,65.58,13370.0
2021-12-20 12:40:00,65.56,65.62,65.54,65.57,10695.0,65.56,65.62,65.54,65.57,10695.0
2021-12-20 12:45:00,65.54,65.61,65.51,65.57,9060.0,65.54,65.61,65.51,65.57,9060.0
2021-12-20 12:50:00,65.61,65.85,65.58,65.75,16690.0,65.61,65.85,65.58,65.75,16690.0
2021-12-20 12:55:00,65.78,65.82,65.6,65.6,9205.0,65.78,65.82,65.6,65.6,9205.0
2021-12-20 13:00:00,65.59,65.65,65.41,65.41,12480.0,65.59,65.65,65.41,65.41,12480.0
2021-12-20 13:05:00,65.42,65.66,65.42,65.47,23520.0,65.42,65.66,65.42,65.47,23520.0
2021-12-20 13:10:00,65.55,65.77,65.53,65.71,16700.0,65.55,65.77,65.53,65.71,16700.0
2021-12-20 13:15:00,65.8,65.86,65.6,65.6,22565.0,65.8,65.86,65.6,65.6,22565.0
2021-12-20 13:20:00,65.6,65.69,65.5,65.69,9860.0,65.6,65.69,65.5,65.69,9860.0
2021-12-20 13:25:00,65.71,65.75,65.6,65.6,8655.0,65.71,65.75,65.6,65.6,8655.0
2021-12-20 13:30:00,65.66,65.75,65.56,65.6,21785.0,65.66,65.75,65.56,65.6,21785.0
2021-12-20 13:35:00,65.61,65.81,65.52,65.79,21930.0,65.61,65.81,65.52,65.79,21930.0
2021-12-20 13:40:00,65.73,65.91,65.71,65.71,28125.0,65.73,65.91,65.71,65.71,28125.0
2021-12-20 13:45:00,65.69,65.74,65.65,65.65,20425.0,65.69,65.74,65.65,65.65,20425.0
2021-12-20 13:50:00,65.65,65.71,65.62,65.71,9240.0,65.65,65.71,65.62,65.71,9240.0
2021-12-20 13:55:00,65.82,65.89,65.74,65.81,23085.0,65.82,65.89,65.74,65.81,23085.0
2021-12-20 14:00:00,65.91,66.04,65.85,66.01,25810.0,65.91,66.04,65.85,66.01,25810.0
2021-12-20 14:05:00,66.08,66.29,66.08,66.25,37830.0,66.08,66.29,66.08,66.25,37830.0
2021-12-20 14:10:00,66.24,66.34,66.2,66.29,55850.0,66.24,66.34,66.2,66.29,55850.0
2021-12-20 14:15:00,66.29,66.33,66.24,66.29,12225.0,66.29,66.33,66.24,66.29,12225.0
2021-12-20 14:20:00,66.28,66.28,66.16,66.16,11685.0,66.28,66.28,66.16,66.16,11685.0
2021-12-20 14:25:00,66.09,66.09,66.0,66.04,20245.0,66.09,66.09,66.0,66.04,20245.0
2021-12-20 14:30:00,66.02,66.07,65.9,65.97,22335.0,66.02,66.07,65.9,65.97,22335.0
2021-12-20 14:35:00,65.98,66.0,65.91,65.91,17000.0,65.98,66.0,65.91,65.91,17000.0
2021-12-20 14:40:00,65.96,65.96,65.88,65.96,18945.0,65.96,65.96,65.88,65.96,18945.0
2021-12-20 14:45:00,65.96,66.1,65.91,66.07,17780.0,65.96,66.1,65.91,66.07,17780.0
2021-12-20 14:50:00,66.1,66.18,66.09,66.18,10000.0,66.1,66.18,66.09,66.18,10000.0
2021-12-20 14:55:00,66.22,66.29,66.17,66.17,9030.0,66.22,66.29,66.17,66.17,9030.0
2021-12-20 15:00:00,66.23,66.34,66.23,66.3,11090.0,66.23,66.34,66.23,66.3,11090.0
2021-12-20 15:05:00,66.35,66.38,66.26,66.28,22510.0,66.35,66.38,66.26,66.28,22510.0
2021-12-20 15:10:00,66.27,66.34,66.2,66.21,11250.0,66.27,66.34,66.2,66.21,11250.0
2021-12-20 15:15:00,66.24,66.36,66.2,66.32,13165.0,66.24,66.36,66.2,66.32,13165.0
2021-12-20 15:20:00,66.31,66.42,66.25,66.26,19905.0,66.31,66.42,66.25,66.26,19905.0
2021-12-20 15:25:00,66.31,66.35,66.21,66.33,12665.0,66.31,66.35,66.21,66.33,12665.0
2021-12-20 15:30:00,66.26,66.28,66.0,66.04,24180.0,66.26,66.28,66.0,66.04,24180.0
2021-12-20 15:35:00,66.02,66.13,66.0,66.13,27265.0,66.02,66.13,66.0,66.13,27265.0
2021-12-20 15:40:00,66.13,66.23,66.03,66.03,16015.0,66.13,66.23,66.03,66.03,16015.0
2021-12-20 15:45:00,65.99,66.12,65.99,66.09,40450.0,65.99,66.12,65.99,66.09,40450.0
2021-12-20 15:50:00,66.09,66.34,66.09,66.11,111660.0,66.09,66.34,66.09,66.11,111660.0
2021-12-20 15:55:00,66.13,66.23,66.1,66.18,178980.0,66.13,66.23,66.1,66.18,178980.0
2021-12-21 09:30:00,66.96,67.45,66.8,66.8,195845.0,66.96,67.45,66.8,66.8,195845.0
2021-12-21 09:35:00,66.61,66.89,66.23,66.89,28280.0,66.61,66.89,66.23,66.89,28280.0
2021-12-21 09:40:00,66.89,66.89,66.05,66.12,28370.0,66.89,66.89,66.05,66.12,28370.0
2021-12-21 09:45:00,66.18,66.18,65.77,65.85,23930.0,66.18,66.18,65.77,65.85,23930.0
2021-12-21 09:50:00,65.81,65.94,65.62,65.79,23640.0,65.81,65.94,65.62,65.79,23640.0
2021-12-21 09:55:00,65.72,65.82,65.54,65.54,16405.0,65.72,65.82,65.54,65.54,16405.0
2021-12-21 10:00:00,65.53,65.74,65.33,65.37,29145.0,65.53,65.74,65.33,65.37,29145.0
2021-12-21 10:05:00,65.34,65.47,65.18,65.18,23080.0,65.34,65.47,65.18,65.18,23080.0
2021-12-21 10:10:00,65.09,65.41,65.08,65.31,15700.0,65.09,65.41,65.08,65.31,15700.0
2021-12-21 10:15:00,65.31,65.63,65.31,65.61,15000.0,65.31,65.63,65.31,65.61,15000.0
2021-12-21 10:20:00,65.65,65.65,65.27,65.27,19800.0,65.65,65.65,65.27,65.27,19800.0
2021-12-21 10:25:00,65.33,65.33,65.01,65.12,58235.0,65.33,65.33,65.01,65.12,58235.0
2021-12-21 10:30:00,65.05,65.18,64.94,64.94,22085.0,65.05,65.18,64.94,64.94,22085.0
2021-12-21 10:35:00,64.94,65.12,64.75,64.89,54475.0,64.94,65.12,64.75,64.89,54475.0
2021-12-21 10:40:00,64.9,65.0,64.8,64.93,35145.0,64.9,65.0,64.8,64.93,35145.0
2021-12-21 10:45:00,64.82,64.91,64.64,64.72,24000.0,64.82,64.91,64.64,64.72,24000.0
2021-12-21 10:50:00,64.67,65.0,64.67,64.99,26690.0,64.67,65.0,64.67,64.99,26690.0
2021-12-21 10:55:00,64.99,64.99,64.9,64.94,25130.0,64.99,64.99,64.9,64.94,25130.0
2021-12-21 11:00:00,64.94,65.06,64.87,64.98,23500.0,64.94,65.06,64.87,64.98,23500.0
2021-12-21 11:05:00,65.0,65.2,64.94,65.2,24550.0,65.0,65.2,64.94,65.2,24550.0
2021-12-21 11:10:00,65.21,65.27,65.15,65.2,27480.0,65.21,65.27,65.15,65.2,27480.0
2021-12-21 11:15:00,65.25,65.25,64.97,64.97,25325.0,65.25,65.25,64.97,64.97,25325.0
2021-12-21 11:20:00,64.99,65.01,64.87,64.87,36650.0,64.99,65.01,64.87,64.87,36650.0
2021-12-21 11:25:00,64.86,65.01,64.86,64.98,20500.0,64.86,65.01,64.86,64.98,20500.0
2021-12-21 11:30:00,64.98,65.11,64.97,65.1,23920.0,64.98,65.11,64.97,65.1,23920.0
2021-12-21 11:35:00,65.06,65.34,65.02,65.34,27940.0,65.06,65.34,65.02,65.34,27940.0
2021-12-21 11:40:00,65.36,65.52,65.33,65.45,19140.0,65.36,65.52,65.33,65.45,19140.0
2021-12-21 11:45:00,65.46,65.66,65.4,65.66,17500.0,65.46,65.66,65.4,65.66,17500.0
2021-12-21 11:50:00,65.65,65.9,65.64,65.9,18810.0,65.65,65.9,65.64,65.9,18810.0
2021-12-21 11:55:00,65.96,66.01,65.84,65.87,24800.0,65.96,66.01,65.84,65.87,24800.0
2021-12-21 12:00:00,65.87,65.87,65.66,65.66,13305.0,65.87,65.87,65.66,65.66,13305.0
2021-12-21 12:05:00,65.65,66.07,65.65,66.07,13180.0,65.65,66.07,65.65,66.07,13180.0
2021-12-21 12:10:00,66.05,66.18,66.03,66.14,22190.0,66.05,66.18,66.03,66.14,22190.0
2021-12-21 12:15:00,66.13,66.27,66.05,66.2,13925.0,66.13,66.27,66.05,66.2,13925.0
2021-12-21 12:20:00,66.2,66.24,66.17,66.23,16585.0,66.2,66.24,66.17,66.23,16585.0
2021-12-21 12:25:00,66.25,66.31,66.23,66.3,18960.0,66.25,66.31,66.23,66.3,18960.0
2021-12-21 12:30:00,66.34,66.52,66.34,66.51,14825.0,66.34,66.52,66.34,66.51,14825.0
2021-12-21 12:35:00,66.47,66.56,66.42,66.52,10090.0,66.47,66.56,66.42,66.52,10090.0
2021-12-21 12:40:00,66.51,66.56,66.49,66.55,13045.0,66.51,66.56,66.49,66.55,13045.0
2021-12-21 12:45:00,66.52,66.6,66.48,66.5,15110.0,66.52,66.6,66.48,66.5,15110.0
2021-12-21 12:50:00,66.49,66.73,66.49,66.69,18440.0,66.49,66.73,66.49,66.69,18440.0
2021-12-21 12:55:00,66.67,66.77,66.67,66.73,13855.0,66.67,66.77,66.67,66.73,13855.0
2021-12-21 13:00:00,66.73,66.76,66.64,66.64,17390.0,66.73,66.76,66.64,66.64,17390.0
2021-12-21 13:05:00,66.62,66.72,66.56,66.72,23210.0,66.62,66.72,66.56,66.72,23210.0
2021-12-21 13:10:00,66.68,66.69,66.54,66.64,18010.0,66.68,66.69,66.54,66.64,18010.0
2021-12-21 13:15:00,66.64,66.72,66.63,66.63,14570.0,66.64,66.72,66.63,66.63,14570.0
2021-12-21 13:20:00,66.62,66.8,66.62,66.77,14415.0,66.62,66.8,66.62,66.77,14415.0
2021-12-21 13:25:00,66.75,66.77,66.69,66.73,13440.0,66.75,66.77,66.69,66.73,13440.0
2021-12-21 13:30:00,66.76,66.87,66.73,66.86,15910.0,66.76,66.87,66.73,66.86,15910.0
2021-12-21 13:35:00,66.88,67.04,66.88,67.04,19600.0,66.88,67.04,66.88,67.04,19600.0
2021-12-21 13:40:00,66.99,67.05,66.97,67.04,21145.0,66.99,67.05,66.97,67.04,21145.0
2021-12-21 13:45:00,67.06,67.14,67.04,67.14,9200.0,67.06,67.14,67.04,67.14,9200.0
2021-12-21 13:50:00,67.17,67.23,67.02,67.02,20480.0,67.17,67.23,67.02,67.02,20480.0
2021-12-21 13:55:00,67.03,67.23,66.99,67.23,14940.0,67.03,67.23,66.99,67.23,14940.0
2021-12-21 14:00:00,67.21,67.24,67.13,67.14,18665.0,67.21,67.24,67.13,67.14,18665.0
2021-12-21 14:05:00,67.11,67.18,67.09,67.11,12250.0,67.11,67.18,67.09,67.11,12250.0
2021-12-21 14:10:00,67.1,67.12,67.0,67.04,34640.0,67.1,67.12,67.0,67.04,34640.0
2021-12-21 14:15:00,67.07,67.09,66.99,67.06,21830.0,67.07,67.09,66.99,67.06,21830.0
2021-12-21 14:20:00,67.07,67.07,66.92,66.94,21500.0,67.07,67.07,66.92,66.94,21500.0
2021-12-21 14:25:00,66.99,67.15,66.99,67.13,10205.0,66.99,67.15,66.99,67.13,10205.0
2021-12-21 14:30:00,67.13,67.29,67.12,67.28,22010.0,67.13,67.29,67.12,67.28,22010.0
2021-12-21 14:35:00,67.31,67.37,67.24,67.24,22145.0,67.31,67.37,67.24,67.24,22145.0
2021-12-21 14:40:00,67.27,67.35,67.23,67.33,21330.0,67.27,67.35,67.23,67.33,21330.0
2021-12-21 14:45:00,67.34,67.54,67.34,67.53,21415.0,67.34,67.54,67.34,67.53,21415.0
2021-12-21 14:50:00,67.56,67.67,67.56,67.61,52485.0,67.56,67.67,67.56,67.61,52485.0
2021-12-21 14:55:00,67.6,67.66,67.58,67.65,16235.0,67.6,67.66,67.58,67.65,16235.0
2021-12-21 15:00:00,67.68,67.72,67.57,67.6,19715.0,67.68,67.72,67.57,67.6,19715.0
2021-12-21 15:05:00,67.61,67.8,67.56,67.66,62300.0,67.61,67.8,67.56,67.66,62300.0
2021-12-21 15:10:00,67.65,67.82,67.65,67.77,32560.0,67.65,67.82,67.65,67.77,32560.0
2021-12-21 15:15:00,67.79,67.86,67.72,67.77,52640.0,67.79,67.86,67.72,67.77,52640.0
2021-12-21 15:20:00,67.76,67.79,67.38,67.45,68810.0,67.76,67.79,67.38,67.45,68810.0
2021-12-21 15:25:00,67.49,67.8,67.46,67.76,41230.0,67.49,67.8,67.46,67.76,41230.0
2021-12-21 15:30:00,67.77,67.83,67.67,67.67,47540.0,67.77,67.83,67.67,67.67,47540.0
2021-12-21 15:35:00,67.66,67.7,67.56,67.59,44255.0,67.66,67.7,67.56,67.59,44255.0
2021-12-21 15:40:00,67.59,67.59,67.48,67.52,37560.0,67.59,67.59,67.48,67.52,37560.0
2021-12-21 15:45:00,67.51,67.52,67.39,67.46,69055.0,67.51,67.52,67.39,67.46,69055.0
2021-12-21 15:50:00,67.47,67.96,67.42,67.9,92705.0,67.47,67.96,67.42,67.9,92705.0
2021-12-21 15:55:00,67.83,67.9,67.77,67.84,182405.0,67.83,67.9,67.77,67.84,182405.0
2021-12-22 09:30:00,68.08,68.64,67.92,67.93,149980.0,68.08,68.64,67.92,67.93,149980.0
2021-12-22 09:35:00,68.0,68.13,67.77,67.99,37625.0,68.0,68.13,67.77,67.99,37625.0
2021-12-22 09:40:00,67.93,68.14,67.88,67.98,27830.0,67.93,68.14,67.88,67.98,27830.0
2021-12-22 09:45:00,68.11,68.22,68.04,68.05,57000.0,68.11,68.22,68.04,68.05,57000.0
2021-12-22 09:50:00,68.03,68.16,68.0,68.11,26525.0,68.03,68.16,68.0,68.11,26525.0
2021-12-22 09:55:00,68.12,68.3,67.51,67.54,51170.0,68.12,68.3,67.51,67.54,51170.0
2021-12-22 10:00:00,67.58,67.69,67.28,67.28,17750.0,67.58,67.69,67.28,67.28,17750.0
2021-12-22 10:05:00,67.12,67.28,67.0,67.28,22785.0,67.12,67.28,67.0,67.28,22785.0
2021-12-22 10:10:00,67.29,67.64,67.29,67.6,7000.0,67.29,67.64,67.29,67.6,7000.0
2021-12-22 10:15:00,67.5,67.88,67.5,67.88,11130.0,67.5,67.88,67.5,67.88,11130.0
2021-12-22 10:20:00,67.84,68.11,67.82,68.08,35155.0,67.84,68.11,67.82,68.08,35155.0
2021-12-22 10:25:00,68.12,68.12,67.8,67.9,12890.0,68.12,68.12,67.8,67.9,12890.0
2021-12-22 10:30:00,67.9,68.09,67.9,68.04,22570.0,67.9,68.09,67.9,68.04,22570.0
2021-12-22 10:35:00,67.96,68.4,67.96,68.4,7000.0,67.96,68.4,67.96,68.4,7000.0
2021-12-22 10:40:00,68.4,68.58,68.37,68.53,29615.0,68.4,68.58,68.37,68.53,29615.0
2021-12-22 10:45:00,68.53,68.53,68.38,68.4,17605.0,68.53,68.53,68.38,68.4,17605.0
2021-12-22 10:50:00,68.37,68.6,68.37,68.58,28935.0,68.37,68.6,68.37,68.58,28935.0
2021-12-22 10:55:00,68.54,68.76,68.54,68.73,26905.0,68.54,68.76,68.54,68.73,26905.0
2021-12-22 11:00:00,68.72,68.76,68.48,68.48,19705.0,68.72,68.76,68.48,68.48,19705.0
2021-12-22 11:05:00,68.49,68.49,68.25,68.46,23200.0,68.49,68.49,68.25,68.46,23200.0
2021-12-22 11:10:00,68.52,68.62,68.5,68.55,18270.0,68.52,68.62,68.5,68.55,18270.0
2021-12-22 11:15:00,68.55,68.77,68.52,68.75,14485.0,68.55,68.77,68.52,68.75,14485.0
2021-12-22 11:20:00,68.72,68.95,68.72,68.95,32320.0,68.72,68.95,68.72,68.95,32320.0
2021-12-22 11:25:00,68.87,68.93,68.81,68.86,14370.0,68.87,68.93,68.81,68.86,14370.0
2021-12-22 11:30:00,68.9,69.1,68.82,69.02,32915.0,68.9,69.1,68.82,69.02,32915.0
2021-12-22 11:35:00,68.99,68.99,68.7,68.76,19955.0,68.99,68.99,68.7,68.76,19955.0
2021-12-22 11:40:00,68.77,68.95,68.77,68.95,12145.0,68.77,68.95,68.77,68.95,12145.0
2021-12-22 11:45:00,68.87,68.87,68.66,68.66,24145.0,68.87,68.87,68.66,68.66,24145.0
2021-12-22 11:50:00,68.75,68.82,68.73,68.77,9770.0,68.75,68.82,68.73,68.77,9770.0
2021-12-22 11:55:00,68.78,68.93,68.78,68.93,15165.0,68.78,68.93,68.78,68.93,15165.0
2021-12-22 12:00:00,68.89,68.97,68.85,68.97,9790.0,68.89,68.97,68.85,68.97,9790.0
2021-12-22 12:05:00,68.94,69.0,68.91,68.96,12675.0,68.94,69.0,68.91,68.96,12675.0
2021-12-22 12:10:00,68.91,69.01,68.91,69.01,6835.0,68.91,69.01,68.91,69.01,6835.0
2021-12-22 12:15:00,69.03,69.07,68.97,69.07,14070.0,69.03,69.07,68.97,69.07,14070.0
2021-12-22 12:20:00,69.02,69.14,68.97,68.97,41510.0,69.02,69.14,68.97,68.97,41510.0
2021-12-22 12:25:00,68.93,69.07,68.92,69.0,14430.0,68.93,69.07,68.92,69.0,14430.0
2021-12-22 12:30:00,69.08,69.11,69.08,69.09,1500.0,69.08,69.11,69.08,69.09,1500.0
2021-12-22 12:35:00,69.08,69.1,69.0,69.01,4015.0,69.08,69.1,69.0,69.01,4015.0
2021-12-22 12:40:00,68.97,69.05,68.96,69.05,6310.0,68.97,69.05,68.96,69.05,6310.0
2021-12-22 12:45:00,69.06,69.08,69.01,69.01,10045.0,69.06,69.08,69.01,69.01,10045.0
2021-12-22 12:50:00,69.02,69.04,68.98,69.01,9385.0,69.02,69.04,68.98,69.01,9385.0
2021-12-22 12:55:00,69.04,69.2,69.04,69.19,53810.0,69.04,69.2,69.04,69.19,53810.0
2021-12-22 13:00:00,69.19,69.32,69.06,69.28,43240.0,69.19,69.32,69.06,69.28,43240.0
2021-12-22 13:05:00,69.27,69.33,69.26,69.33,16535.0,69.27,69.33,69.26,69.33,16535.0
2021-12-22 13:10:00,69.36,69.36,69.1,69.19,11900.0,69.36,69.36,69.1,69.19,11900.0
2021-12-22 13:15:00,69.24,69.3,69.24,69.25,9775.0,69.24,69.3,69.24,69.25,9775.0
2021-12-22 13:20:00,69.24,69.28,69.21,69.21,5000.0,69.24,69.28,69.21,69.21,5000.0
2021-12-22 13:25:00,69.23,69.24,69.16,69.16,6580.0,69.23,69.24,69.16,69.16,6580.0
2021-12-22 13:30:00,69.21,69.38,69.21,69.33,10380.0,69.21,69.38,69.21,69.33,10380.0
2021-12-22 13:35:00,69.4,69.4,69.19,69.19,16775.0,69.4,69.4,69.19,69.19,16775.0
2021-12-22 13:40:00,69.23,69.32,69.16,69.31,11695.0,69.23,69.32,69.16,69.31,11695.0
2021-12-22 13:45:00,69.3,69.35,69.23,69.34,20635.0,69.3,69.35,69.23,69.34,20635.0
2021-12-22 13:50:00,69.32,69.34,69.25,69.34,29475.0,69.32,69.34,69.25,69.34,29475.0
2021-12-22 13:55:00,69.28,69.31,69.24,69.31,7690.0,69.28,69.31,69.24,69.31,7690.0
2021-12-22 14:00:00,69.31,69.31,69.21,69.31,9375.0,69.31,69.31,69.21,69.31,9375.0
2021-12-22 14:05:00,69.35,69.37,69.26,69.31,10860.0,69.35,69.37,69.26,69.31,10860.0
2021-12-22 14:10:00,69.25,69.3,69.25,69.29,2760.0,69.25,69.3,69.25,69.29,2760.0
2021-12-22 14:15:00,69.29,69.34,69.24,69.3,10800.0,69.29,69.34,69.24,69.3,10800.0
2021-12-22 14:20:00,69.3,69.38,69.29,69.29,9035.0,69.3,69.38,69.29,69.29,9035.0
2021-12-22 14:25:00,69.3,69.32,69.21,69.21,11450.0,69.3,69.32,69.21,69.21,11450.0
2021-12-22 14:30:00,69.28,69.36,69.28,69.3,10000.0,69.28,69.36,69.28,69.3,10000.0
2021-12-22 14:35:00,69.31,69.33,69.31,69.33,1250.0,69.31,69.33,69.31,69.33,1250.0
2021-12-22 14:40:00,69.33,69.42,69.33,69.4,21250.0,69.33,69.42,69.33,69.4,21250.0
2021-12-22 14:45:00,69.42,69.44,69.38,69.44,14290.0,69.42,69.44,69.38,69.44,14290.0
2021-12-22 14:50:00,69.44,69.54,69.42,69.47,10745.0,69.44,69.54,69.42,69.47,10745.0
2021-12-22 14:55:00,69.5,69.65,69.5,69.62,16225.0,69.5,69.65,69.5,69.62,16225.0
2021-12-22 15:00:00,69.63,69.68,69.6,69.68,13545.0,69.63,69.68,69.6,69.68,13545.0
2021-12-22 15:05:00,69.66,69.7,69.64,69.66,13870.0,69.66,69.7,69.64,69.66,13870.0
2021-12-22 15:10:00,69.67,69.72,69.66,69.68,30475.0,69.67,69.72,69.66,69.68,30475.0
2021-12-22 15:15:00,69.65,69.65,69.4,69.41,21375.0,69.65,69.65,69.4,69.41,21375.0
2021-12-22 15:20:00,69.42,69.49,69.38,69.47,46125.0,69.42,69.49,69.38,69.47,46125.0
2021-12-22 15:25:00,69.45,69.55,69.43,69.53,20390.0,69.45,69.55,69.43,69.53,20390.0
2021-12-22 15:30:00,69.56,69.58,69.34,69.36,18990.0,69.56,69.58,69.34,69.36,18990.0
2021-12-22 15:35:00,69.38,69.54,69.38,69.53,17480.0,69.38,69.54,69.38,69.53,17480.0
2021-12-22 15:40:00,69.56,69.57,69.51,69.52,16305.0,69.56,69.57,69.51,69.52,16305.0
2021-12-22 15:45:00,69.53,69.53,69.45,69.49,28715.0,69.53,69.53,69.45,69.49,28715.0
2021-12-22 15:50:00,69.52,69.7,69.46,69.63,52085.0,69.52,69.7,69.46,69.63,52085.0
2021-12-22 15:55:00,69.59,69.76,69.58,69.69,165370.0,69.59,69.76,69.58,69.69,165370.0
2021-12-23 09:30:00,69.57,69.72,69.21,69.44,97510.0,69.57,69.72,69.21,69.44,97510.0
2021-12-23 09:35:00,69.42,69.91,69.31,69.8,48050.0,69.42,69.91,69.31,69.8,48050.0
2021-12-23 09:40:00,69.76,70.17,69.68,69.97,102190.0,69.76,70.17,69.68,69.97,102190.0
2021-12-23 09:45:00,70.0,70.4,69.92,70.35,29100.0,70.0,70.4,69.92,70.35,29100.0
2021-12-23 09:50:00,70.35,70.54,70.31,70.31,15095.0,70.35,70.54,70.31,70.31,15095.0
2021-12-23 09:55:00,70.3,70.49,70.25,70.48,58455.0,70.3,70.49,70.25,70.48,58455.0
2021-12-23 10:00:00,70.53,70.73,70.5,70.55,31835.0,70.53,70.73,70.5,70.55,31835.0
2021-12-23 10:05:00,70.52,70.6,70.4,70.52,22775.0,70.52,70.6,70.4,70.52,22775.0
2021-12-23 10:10:00,70.53,70.76,70.48,70.72,24750.0,70.53,70.76,70.48,70.72,24750.0
2021-12-23 10:15:00,70.72,70.89,70.66,70.75,35545.0,70.72,70.89,70.66,70.75,35545.0
2021-12-23 10:20:00,70.76,70.97,70.75,70.87,53540.0,70.76,70.97,70.75,70.87,53540.0
2021-12-23 10:25:00,70.87,70.88,70.52,70.59,38275.0,70.87,70.88,70.52,70.59,38275.0
2021-12-23 10:30:00,70.59,70.67,70.31,70.67,50945.0,70.59,70.67,70.31,70.67,50945.0
2021-12-23 10:35:00,70.72,70.72,70.52,70.59,21000.0,70.72,70.72,70.52,70.59,21000.0
2021-12-23 10:40:00,70.58,70.59,70.44,70.48,16775.0,70.58,70.59,70.44,70.48,16775.0
2021-12-23 10:45:00,70.42,70.42,70.15,70.19,43205.0,70.42,70.42,70.15,70.19,43205.0
2021-12-23 10:50:00,70.2,70.2,69.95,70.05,25970.0,70.2,70.2,69.95,70.05,25970.0
2021-12-23 10:55:00,70.05,70.26,70.02,70.23,19235.0,70.05,70.26,70.02,70.23,19235.0
2021-12-23 11:00:00,70.28,70.36,70.25,70.25,10765.0,70.28,70.36,70.25,70.25,10765.0
2021-12-23 11:05:00,70.26,70.41,70.22,70.37,11050.0,70.26,70.41,70.22,70.37,11050.0
2021-12-23 11:10:00,70.37,70.37,70.24,70.24,13680.0,70.37,70.37,70.24,70.24,13680.0
2021-12-23 11:15:00,70.27,70.34,70.23,70.29,17205.0,70.27,70.34,70.23,70.29,17205.0
2021-12-23 11:20:00,70.31,70.31,70.13,70.13,9920.0,70.31,70.31,70.13,70.13,9920.0
2021-12-23 11:25:00,70.15,70.21,70.14,70.21,18795.0,70.15,70.21,70.14,70.21,18795.0
2021-12-23 11:30:00,70.22,70.3,70.22,70.28,8465.0,70.22,70.3,70.22,70.28,8465.0
2021-12-23 11:35:00,70.31,70.4,70.3,70.34,17225.0,70.31,70.4,70.3,70.34,17225.0
2021-12-23 11:40:00,70.29,70.29,70.1,70.11,6945.0,70.29,70.29,70.1,70.11,6945.0
2021-12-23 11:45:00,70.11,70.2,70.06,70.17,11150.0,70.11,70.2,70.06,70.17,11150.0
2021-12-23 11:50:00,70.16,70.17,70.1,70.13,7225.0,70.16,70.17,70.1,70.13,7225.0
2021-12-23 11:55:00,70.09,70.17,70.06,70.11,27995.0,70.09,70.17,70.06,70.11,27995.0
2021-12-23 12:00:00,70.1,70.1,69.99,70.0,10415.0,70.1,70.1,69.99,70.0,10415.0
2021-12-23 12:05:00,70.01,70.08,69.9,70.0,28790.0,70.01,70.08,69.9,70.0,28790.0
2021-12-23 12:10:00,70.0,70.01,69.86,69.93,11910.0,70.0,70.01,69.86,69.93,11910.0
2021-12-23 12:15:00,69.87,69.91,69.8,69.86,34195.0,69.87,69.91,69.8,69.86,34195.0
2021-12-23 12:20:00,69.88,69.99,69.87,69.99,8000.0,69.88,69.99,69.87,69.99,8000.0
2021-12-23 12:25:00,69.95,70.0,69.93,69.93,13550.0,69.95,70.0,69.93,69.93,13550.0
2021-12-23 12:30:00,69.94,70.04,69.93,70.01,9770.0,69.94,70.04,69.93,70.01,9770.0
2021-12-23 12:35:00,69.99,70.11,69.99,70.06,6000.0,69.99,70.11,69.99,70.06,6000.0
2021-12-23 12:40:00,70.06,70.08,70.0,70.08,9450.0,70.06,70.08,70.0,70.08,9450.0
2021-12-23 12:45:00,70.06,70.16,70.06,70.16,10940.0,70.06,70.16,70.06,70.16,10940.0
2021-12-23 12:50:00,70.17,70.22,70.14,70.18,7250.0,70.17,70.22,70.14,70.18,7250.0
2021-12-23 12:55:00,70.16,70.32,70.16,70.25,10750.0,70.16,70.32,70.16,70.25,10750.0
2021-12-23 13:00:00,70.2,70.26,70.2,70.22,3290.0,70.2,70.26,70.2,70.22,3290.0
2021-12-23 13:05:00,70.26,70.26,70.22,70.22,3710.0,70.26,70.26,70.22,70.22,3710.0
2021-12-23 13:10:00,70.23,70.25,70.13,70.21,10915.0,70.23,70.25,70.13,70.21,10915.0
2021-12-23 13:15:00,70.12,70.23,70.12,70.2,3200.0,70.12,70.23,70.12,70.2,3200.0
2021-12-23 13:20:00,70.18,70.21,70.11,70.11,4500.0,70.18,70.21,70.11,70.11,4500.0
2021-12-23 13:25:00,70.11,70.19,70.11,70.19,6245.0,70.11,70.19,70.11,70.19,6245.0
2021-12-23 13:30:00,70.24,70.24,70.09,70.09,6000.0,70.24,70.24,70.09,70.09,6000.0
2021-12-23 13:35:00,70.1,70.1,70.0,70.0,4710.0,70.1,70.1,70.0,70.0,4710.0
2021-12-23 13:40:00,69.99,70.07,69.98,70.0,12870.0,69.99,70.07,69.98,70.0,12870.0
2021-12-23 13:45:00,69.97,70.03,69.96,69.98,6500.0,69.97,70.03,69.96,69.98,6500.0
2021-12-23 13:50:00,70.03,70.1,69.99,70.09,6145.0,70.03,70.1,69.99,70.09,6145.0
2021-12-23 13:55:00,70.14,70.3,70.14,70.28,11125.0,70.14,70.3,70.14,70.28,11125.0
2021-12-23 14:00:00,70.28,70.32,70.24,70.24,20645.0,70.28,70.32,70.24,70.24,20645.0
2021-12-23 14:05:00,70.23,70.24,70.17,70.17,9515.0,70.23,70.24,70.17,70.17,9515.0
2021-12-23 14:10:00,70.17,70.23,70.17,70.18,4155.0,70.17,70.23,70.17,70.18,4155.0
2021-12-23 14:15:00,70.18,70.18,70.08,70.08,3100.0,70.18,70.18,70.08,70.08,3100.0
2021-12-23 14:20:00,70.07,70.1,70.07,70.08,2685.0,70.07,70.1,70.07,70.08,2685.0
2021-12-23 14:25:00,70.15,70.16,70.1,70.12,14000.0,70.15,70.16,70.1,70.12,14000.0
2021-12-23 14:30:00,70.12,70.16,70.0,70.0,8560.0,70.12,70.16,70.0,70.0,8560.0
2021-12-23 14:35:00,69.96,69.97,69.86,69.95,10860.0,69.96,69.97,69.86,69.95,10860.0
2021-12-23 14:40:00,69.98,69.99,69.79,69.87,53285.0,69.98,69.99,69.79,69.87,53285.0
2021-12-23 14:45:00,69.92,70.01,69.9,70.0,11115.0,69.92,70.01,69.9,70.0,11115.0
2021-12-23 14:50:00,70.05,70.16,70.03,70.16,21555.0,70.05,70.16,70.03,70.16,21555.0
2021-12-23 14:55:00,70.12,70.15,70.02,70.09,10970.0,70.12,70.15,70.02,70.09,10970.0
2021-12-23 15:00:00,70.12,70.12,69.87,69.92,12130.0,70.12,70.12,69.87,69.92,12130.0
2021-12-23 15:05:00,69.92,70.01,69.92,69.92,15710.0,69.92,70.01,69.92,69.92,15710.0
2021-12-23 15:10:00,69.95,70.01,69.92,70.01,6655.0,69.95,70.01,69.92,70.01,6655.0
2021-12-23 15:15:00,70.05,70.11,69.95,70.04,45635.0,70.05,70.11,69.95,70.04,45635.0
2021-12-23 15:20:00,70.08,70.09,69.8,69.89,18050.0,70.08,70.09,69.8,69.89,18050.0
2021-12-23 15:25:00,69.89,69.97,69.84,69.84,15500.0,69.89,69.97,69.84,69.84,15500.0
2021-12-23 15:30:00,69.82,69.85,69.71,69.81,21610.0,69.82,69.85,69.71,69.81,21610.0
2021-12-23 15:35:00,69.8,69.88,69.75,69.85,32410.0,69.8,69.88,69.75,69.85,32410.0
2021-12-23 15:40:00,69.82,69.93,69.74,69.93,16250.0,69.82,69.93,69.74,69.93,16250.0
2021-12-23 15:45:00,69.92,70.01,69.92,69.97,19750.0,69.92,70.01,69.92,69.97,19750.0
2021-12-23 15:50:00,70.01,70.14,69.97,70.12,42850.0,70.01,70.14,69.97,70.12,42850.0
2021-12-23 15:55:00,70.1,70.1,69.72,69.81,99265.0,70.1,70.1,69.72,69.81,99265.0
2021-12-27 09:30:00,70.78,71.74,70.75,71.74,190735.0,70.78,71.74,70.75,71.74,190735.0
2021-12-27 09:35:00,71.72,72.15,71.67,71.75,103965.0,71.72,72.15,71.67,71.75,103965.0
2021-12-27 09:40:00,71.61,71.96,71.5,71.86,35710.0,71.61,71.96,71.5,71.86,35710.0
2021-12-27 09:45:00,71.81,71.9,71.48,71.6,43260.0,71.81,71.9,71.48,71.6,43260.0
2021-12-27 09:50:00,71.5,71.91,71.5,71.56,34255.0,71.5,71.91,71.5,71.56,34255.0
2021-12-27 09:55:00,71.55,72.37,71.55,72.36,55390.0,71.55,72.37,71.55,72.36,55390.0
2021-12-27 10:00:00,72.4,72.87,72.24,72.77,82040.0,72.4,72.87,72.24,72.77,82040.0
2021-12-27 10:05:00,72.75,72.84,72.6,72.74,47020.0,72.75,72.84,72.6,72.74,47020.0
2021-12-27 10:10:00,72.73,72.85,72.69,72.78,38535.0,72.73,72.85,72.69,72.78,38535.0
2021-12-27 10:15:00,72.79,72.94,72.63,72.89,49370.0,72.79,72.94,72.63,72.89,49370.0
2021-12-27 10:20:00,72.89,72.96,72.75,72.92,37120.0,72.89,72.96,72.75,72.92,37120.0
2021-12-27 10:25:00,72.79,73.22,72.73,73.11,56410.0,72.79,73.22,72.73,73.11,56410.0
2021-12-27 10:30:00,73.27,73.45,73.06,73.43,53290.0,73.27,73.45,73.06,73.43,53290.0
2021-12-27 10:35:00,73.42,73.42,73.01,73.08,108615.0,73.42,73.42,73.01,73.08,108615.0
2021-12-27 10:40:00,73.08,73.25,72.9,73.25,47985.0,73.08,73.25,72.9,73.25,47985.0
2021-12-27 10:45:00,73.33,73.33,73.0,73.18,20475.0,73.33,73.33,73.0,73.18,20475.0
2021-12-27 10:50:00,73.17,73.52,73.16,73.33,33475.0,73.17,73.52,73.16,73.33,33475.0
2021-12-27 10:55:00,73.39,73.43,73.0,73.01,30825.0,73.39,73.43,73.0,73.01,30825.0
2021-12-27 11:00:00,73.07,73.3,73.05,73.3,10055.0,73.07,73.3,73.05,73.3,10055.0
2021-12-27 11:05:00,73.25,73.3,73.02,73.02,22175.0,73.25,73.3,73.02,73.02,22175.0
2021-12-27 11:10:00,73.02,73.19,73.02,73.19,20135.0,73.02,73.19,73.02,73.19,20135.0
2021-12-27 11:15:00,73.15,73.15,72.78,72.78,29365.0,73.15,73.15,72.78,72.78,29365.0
2021-12-27 11:20:00,72.8,72.8,72.55,72.6,25880.0,72.8,72.8,72.55,72.6,25880.0
2021-12-27 11:25:00,72.66,72.79,72.58,72.75,27015.0,72.66,72.79,72.58,72.75,27015.0
2021-12-27 11:30:00,72.68,72.73,72.61,72.66,15450.0,72.68,72.73,72.61,72.66,15450.0
2021-12-27 11:35:00,72.66,72.81,72.59,72.76,33455.0,72.66,72.81,72.59,72.76,33455.0
2021-12-27 11:40:00,72.71,72.9,72.68,72.9,23775.0,72.71,72.9,72.68,72.9,23775.0
2021-12-27 11:45:00,72.87,72.9,72.74,72.86,14130.0,72.87,72.9,72.74,72.86,14130.0
2021-12-27 11:50:00,72.88,72.89,72.8,72.8,6550.0,72.88,72.89,72.8,72.8,6550.0
2021-12-27 11:55:00,72.87,73.0,72.87,73.0,35390.0,72.87,73.0,72.87,73.0,35390.0
2021-12-27 12:00:00,73.01,73.09,73.0,73.07,14090.0,73.01,73.09,73.0,73.07,14090.0
2021-12-27 12:05:00,73.05,73.09,72.97,73.01,18400.0,73.05,73.09,72.97,73.01,18400.0
2021-12-27 12:10:00,73.04,73.05,73.0,73.04,18710.0,73.04,73.05,73.0,73.04,18710.0
2021-12-27 12:15:00,73.02,73.22,73.02,73.09,29525.0,73.02,73.22,73.02,73.09,29525.0
2021-12-27 12:20:00,73.11,73.12,72.93,73.12,25115.0,73.11,73.12,72.93,73.12,25115.0
2021-12-27 12:25:00,73.06,73.12,73.0,73.12,9295.0,73.06,73.12,73.0,73.12,9295.0
2021-12-27 12:30:00,73.07,73.28,73.07,73.09,67445.0,73.07,73.28,73.07,73.09,67445.0
2021-12-27 12:35:00,73.06,73.2,73.01,73.15,29250.0,73.06,73.2,73.01,73.15,29250.0
2021-12-27 12:40:00,73.19,73.23,73.03,73.03,23315.0,73.19,73.23,73.03,73.03,23315.0
2021-12-27 12:45:00,73.03,73.18,73.03,73.08,19215.0,73.03,73.18,73.03,73.08,19215.0
2021-12-27 12:50:00,73.03,73.15,73.03,73.15,5800.0,73.03,73.15,73.03,73.15,5800.0
2021-12-27 12:55:00,73.14,73.23,73.12,73.21,34900.0,73.14,73.23,73.12,73.21,34900.0
2021-12-27 13:00:00,73.21,73.34,73.11,73.32,23395.0,73.21,73.34,73.11,73.32,23395.0
2021-12-27 13:05:00,73.35,73.41,73.24,73.29,19000.0,73.35,73.41,73.24,73.29,19000.0
2021-12-27 13:10:00,73.27,73.47,73.27,73.47,18900.0,73.27,73.47,73.27,73.47,18900.0
2021-12-27 13:15:00,73.48,73.54,73.47,73.48,16690.0,73.48,73.54,73.47,73.48,16690.0
2021-12-27 13:20:00,73.5,73.56,73.5,73.54,11850.0,73.5,73.56,73.5,73.54,11850.0
2021-12-27 13:25:00,73.49,73.53,73.41,73.41,19070.0,73.49,73.53,73.41,73.41,19070.0
2021-12-27 13:30:00,73.45,73.51,73.4,73.4,28055.0,73.45,73.51,73.4,73.4,28055.0
2021-12-27 13:35:00,73.42,73.42,73.29,73.3,15950.0,73.42,73.42,73.29,73.3,15950.0
2021-12-27 13:40:00,73.3,73.3,73.08,73.09,28855.0,73.3,73.3,73.08,73.09,28855.0
2021-12-27 13:45:00,73.06,73.07,72.76,72.76,50065.0,73.06,73.07,72.76,72.76,50065.0
2021-12-27 13:50:00,72.74,72.87,72.66,72.69,33825.0,72.74,72.87,72.66,72.69,33825.0
2021-12-27 13:55:00,72.7,72.79,72.64,72.7,28020.0,72.7,72.79,72.64,72.7,28020.0
2021-12-27 14:00:00,72.67,72.68,72.58,72.65,24165.0,72.67,72.68,72.58,72.65,24165.0
2021-12-27 14:05:00,72.64,72.86,72.52,72.84,64725.0,72.64,72.86,72.52,72.84,64725.0
2021-12-27 14:10:00,72.87,72.94,72.8,72.85,26280.0,72.87,72.94,72.8,72.85,26280.0
2021-12-27 14:15:00,72.84,72.97,72.83,72.97,13000.0,72.84,72.97,72.83,72.97,13000.0
2021-12-27 14:20:00,73.0,73.0,72.81,72.89,18080.0,73.0,73.0,72.81,72.89,18080.0
2021-12-27 14:25:00,72.88,73.0,72.86,72.94,32625.0,72.88,73.0,72.86,72.94,32625.0
2021-12-27 14:30:00,72.92,73.0,72.92,72.93,22250.0,72.92,73.0,72.92,72.93,22250.0
2021-12-27 14:35:00,72.96,72.98,72.92,72.93,8585.0,72.96,72.98,72.92,72.93,8585.0
2021-12-27 14:40:00,72.98,73.03,72.83,72.9,76450.0,72.98,73.03,72.83,72.9,76450.0
2021-12-27 14:45:00,72.84,72.93,72.78,72.88,12100.0,72.84,72.93,72.78,72.88,12100.0
2021-12-27 14:50:00,72.84,72.86,72.79,72.86,8500.0,72.84,72.86,72.79,72.86,8500.0
2021-12-27 14:55:00,72.81,72.89,72.8,72.83,9785.0,72.81,72.89,72.8,72.83,9785.0
2021-12-27 15:00:00,72.81,72.85,72.75,72.76,8425.0,72.81,72.85,72.75,72.76,8425.0
2021-12-27 15:05:00,72.8,72.98,72.8,72.96,26735.0,72.8,72.98,72.8,72.96,26735.0
2021-12-27 15:10:00,72.97,73.0,72.92,72.99,9240.0,72.97,73.0,72.92,72.99,9240.0
2021-12-27 15:15:00,72.95,72.97,72.89,72.94,20595.0,72.95,72.97,72.89,72.94,20595.0
2021-12-27 15:20:00,72.95,73.07,72.95,73.05,12940.0,72.95,73.07,72.95,73.05,12940.0
2021-12-27 15:25:00,73.08,73.28,73.08,73.21,38330.0,73.08,73.28,73.08,73.21,38330.0
2021-12-27 15:30:00,73.2,73.29,73.2,73.29,13850.0,73.2,73.29,73.2,73.29,13850.0
2021-12-27 15:35:00,73.29,73.34,73.19,73.28,12085.0,73.29,73.34,73.19,73.28,12085.0
2021-12-27 15:40:00,73.25,73.36,73.17,73.36,25750.0,73.25,73.36,73.17,73.36,25750.0
2021-12-27 15:45:00,73.37,73.4,73.29,73.35,49070.0,73.37,73.4,73.29,73.35,49070.0
2021-12-27 15:50:00,73.38,73.51,73.37,73.49,53770.0,73.38,73.51,73.37,73.49,53770.0
2021-12-27 15:55:00,73.5,73.56,73.46,73.54,114165.0,73.5,73.56,73.46,73.54,114165.0
2021-12-28 09:30:00,74.21,74.21,72.63,72.88,194435.0,74.21,74.21,72.63,72.88,194435.0
2021-12-28 09:35:00,73.0,73.0,72.3,72.4,58165.0,73.0,73.0,72.3,72.4,58165.0
2021-12-28 09:40:00,72.43,72.94,72.43,72.92,52610.0,72.43,72.94,72.43,72.92,52610.0
2021-12-28 09:45:00,72.81,73.29,72.78,73.29,32635.0,72.81,73.29,72.78,73.29,32635.0
2021-12-28 09:50:00,73.24,73.68,73.07,73.6,32485.0,73.24,73.68,73.07,73.6,32485.0
2021-12-28 09:55:00,73.5,73.5,73.21,73.4,22800.0,73.5,73.5,73.21,73.4,22800.0
2021-12-28 10:00:00,73.11,73.56,73.06,73.31,43765.0,73.11,73.56,73.06,73.31,43765.0
2021-12-28 10:05:00,73.28,73.3,72.85,72.85,23260.0,73.28,73.3,72.85,72.85,23260.0
2021-12-28 10:10:00,72.83,73.04,72.81,72.87,16390.0,72.83,73.04,72.81,72.87,16390.0
2021-12-28 10:15:00,72.95,73.0,72.69,72.72,32940.0,72.95,73.0,72.69,72.72,32940.0
2021-12-28 10:20:00,72.65,73.12,72.5,73.09,49185.0,72.65,73.12,72.5,73.09,49185.0
2021-12-28 10:25:00,73.06,73.41,72.96,73.3,76005.0,73.06,73.41,72.96,73.3,76005.0
2021-12-28 10:30:00,73.26,73.26,73.09,73.13,10950.0,73.26,73.26,73.09,73.13,10950.0
2021-12-28 10:35:00,73.12,73.45,73.12,73.4,13455.0,73.12,73.45,73.12,73.4,13455.0
2021-12-28 10:40:00,73.44,73.55,73.24,73.35,35195.0,73.44,73.55,73.24,73.35,35195.0
2021-12-28 10:45:00,73.32,73.34,73.14,73.28,8000.0,73.32,73.34,73.14,73.28,8000.0
2021-12-28 10:50:00,73.26,73.3,73.12,73.17,13385.0,73.26,73.3,73.12,73.17,13385.0
2021-12-28 10:55:00,73.23,73.23,73.08,73.14,6180.0,73.23,73.23,73.08,73.14,6180.0
2021-12-28 11:00:00,73.01,73.09,72.83,72.98,25235.0,73.01,73.09,72.83,72.98,25235.0
2021-12-28 11:05:00,72.95,73.08,72.88,72.99,15625.0,72.95,73.08,72.88,72.99,15625.0
2021-12-28 11:10:00,73.01,73.01,72.89,72.97,9845.0,73.01,73.01,72.89,72.97,9845.0
2021-12-28 11:15:00,72.83,72.83,72.62,72.72,41310.0,72.83,72.83,72.62,72.72,41310.0
2021-12-28 11:20:00,72.78,72.85,72.6,72.6,9435.0,72.78,72.85,72.6,72.6,9435.0
2021-12-28 11:25:00,72.73,72.86,72.66,72.86,16205.0,72.73,72.86,72.66,72.86,16205.0
2021-12-28 11:30:00,72.88,72.88,72.64,72.77,7545.0,72.88,72.88,72.64,72.77,7545.0
2021-12-28 11:35:00,72.66,72.94,72.66,72.94,6085.0,72.66,72.94,72.66,72.94,6085.0
2021-12-28 11:40:00,72.9,73.05,72.9,72.96,14755.0,72.9,73.05,72.9,72.96,14755.0
2021-12-28 11:45:00,73.0,73.12,73.0,73.08,5895.0,73.0,73.12,73.0,73.08,5895.0
2021-12-28 11:50:00,73.07,73.22,73.07,73.19,6000.0,73.07,73.22,73.07,73.19,6000.0
2021-12-28 11:55:00,73.22,73.22,73.01,73.15,31925.0,73.22,73.22,73.01,73.15,31925.0
2021-12-28 12:00:00,73.2,73.3,73.2,73.3,9500.0,73.2,73.3,73.2,73.3,9500.0
2021-12-28 12:05:00,73.28,73.3,73.1,73.19,23505.0,73.28,73.3,73.1,73.19,23505.0
2021-12-28 12:10:00,73.22,73.3,73.16,73.28,4530.0,73.22,73.3,73.16,73.28,4530.0
2021-12-28 12:15:00,73.24,73.25,73.23,73.23,1500.0,73.24,73.25,73.23,73.23,1500.0
2021-12-28 12:20:00,73.26,73.26,73.2,73.25,10480.0,73.26,73.26,73.2,73.25,10480.0
2021-12-28 12:25:00,73.31,73.31,72.84,73.01,9845.0,73.31,73.31,72.84,73.01,9845.0
2021-12-28 12:30:00,72.97,73.03,72.7,72.7,57300.0,72.97,73.03,72.7,72.7,57300.0
2021-12-28 12:35:00,72.74,72.96,72.74,72.89,67835.0,72.74,72.96,72.74,72.89,67835.0
2021-12-28 12:40:00,72.89,73.02,72.89,73.02,7310.0,72.89,73.02,72.89,73.02,7310.0
2021-12-28 12:45:00,73.03,73.11,73.03,73.05,10275.0,73.03,73.11,73.03,73.05,10275.0
2021-12-28 12:50:00,73.09,73.27,73.09,73.17,15245.0,73.09,73.27,73.09,73.17,15245.0
2021-12-28 12:55:00,73.15,73.22,73.1,73.12,7835.0,73.15,73.22,73.1,73.12,7835.0
2021-12-28 13:00:00,73.13,73.22,73.05,73.2,9050.0,73.13,73.22,73.05,73.2,9050.0
2021-12-28 13:05:00,73.19,73.23,73.11,73.2,7865.0,73.19,73.23,73.11,73.2,7865.0
2021-12-28 13:10:00,73.18,73.18,73.12,73.14,8050.0,73.18,73.18,73.12,73.14,8050.0
2021-12-28 13:15:00,73.12,73.25,73.09,73.16,57945.0,73.12,73.25,73.09,73.16,57945.0
2021-12-28 13:20:00,73.15,73.2,73.13,73.2,10300.0,73.15,73.2,73.13,73.2,10300.0
2021-12-28 13:25:00,73.16,73.2,73.1,73.17,9205.0,73.16,73.2,73.1,73.17,9205.0
2021-12-28 13:30:00,73.21,73.25,73.17,73.2,14905.0,73.21,73.25,73.17,73.2,14905.0
2021-12-28 13:35:00,73.2,73.22,73.13,73.13,4015.0,73.2,73.22,73.13,73.13,4015.0
2021-12-28 13:40:00,73.1,73.12,73.03,73.11,5500.0,73.1,73.12,73.03,73.11,5500.0
2021-12-28 13:45:00,73.03,73.09,72.91,72.91,13760.0,73.03,73.09,72.91,72.91,13760.0
2021-12-28 13:50:00,72.89,72.94,72.89,72.9,3835.0,72.89,72.94,72.89,72.9,3835.0
2021-12-28 13:55:00,72.89,73.03,72.84,73.03,16010.0,72.89,73.03,72.84,73.03,16010.0
2021-12-28 14:00:00,72.93,72.93,72.74,72.79,22275.0,72.93,72.93,72.74,72.79,22275.0
2021-12-28 14:05:00,72.78,72.78,72.73,72.78,3075.0,72.78,72.78,72.73,72.78,3075.0
2021-12-28 14:10:00,72.86,72.9,72.84,72.9,5000.0,72.86,72.9,72.84,72.9,5000.0
2021-12-28 14:15:00,72.97,73.11,72.97,73.01,5905.0,72.97,73.11,72.97,73.01,5905.0
2021-12-28 14:20:00,73.04,73.08,73.03,73.06,5000.0,73.04,73.08,73.03,73.06,5000.0
2021-12-28 14:25:00,73.07,73.14,73.07,73.14,4500.0,73.07,73.14,73.07,73.14,4500.0
2021-12-28 14:30:00,73.17,73.2,73.09,73.09,7000.0,73.17,73.2,73.09,73.09,7000.0
2021-12-28 14:35:00,73.08,73.09,73.08,73.09,3000.0,73.08,73.09,73.08,73.09,3000.0
2021-12-28 14:40:00,73.1,73.1,73.03,73.03,9050.0,73.1,73.1,73.03,73.03,9050.0
2021-12-28 14:45:00,73.06,73.07,73.0,73.03,9000.0,73.06,73.07,73.0,73.03,9000.0
2021-12-28 14:50:00,73.04,73.15,73.04,73.15,4750.0,73.04,73.15,73.04,73.15,4750.0
2021-12-28 14:55:00,73.09,73.09,72.99,73.04,6500.0,73.09,73.09,72.99,73.04,6500.0
2021-12-28 15:00:00,73.07,73.09,72.93,72.93,19660.0,73.07,73.09,72.93,72.93,19660.0
2021-12-28 15:05:00,72.92,73.0,72.92,72.99,38885.0,72.92,73.0,72.92,72.99,38885.0
2021-12-28 15:10:00,72.98,73.02,72.95,73.02,41145.0,72.98,73.02,72.95,73.02,41145.0
2021-12-28 15:15:00,73.0,73.16,72.95,73.16,81145.0,73.0,73.16,72.95,73.16,81145.0
2021-12-28 15:20:00,73.16,73.28,73.12,73.27,7500.0,73.16,73.28,73.12,73.27,7500.0
2021-12-28 15:25:00,73.23,73.23,73.11,73.13,16730.0,73.23,73.23,73.11,73.13,16730.0
2021-12-28 15:30:00,73.13,73.23,73.07,73.07,49220.0,73.13,73.23,73.07,73.07,49220.0
2021-12-28 15:35:00,73.1,73.31,73.08,73.31,18675.0,73.1,73.31,73.08,73.31,18675.0
2021-12-28 15:40:00,73.32,73.4,73.28,73.29,12500.0,73.32,73.4,73.28,73.29,12500.0
2021-12-28 15:45:00,73.33,73.4,73.3,73.32,13005.0,73.33,73.4,73.3,73.32,13005.0
2021-12-28 15:50:00,73.25,73.28,73.08,73.09,51865.0,73.25,73.28,73.08,73.09,51865.0
2021-12-28 15:55:00,73.06,73.24,73.06,73.24,163480.0,73.06,73.24,73.06,73.24,163480.0
2021-12-29 09:30:00,73.33,73.78,73.25,73.41,87945.0,73.33,73.78,73.25,73.41,87945.0
2021-12-29 09:35:00,73.59,74.26,73.57,74.06,53980.0,73.59,74.26,73.57,74.06,53980.0
2021-12-29 09:40:00,74.13,74.35,73.6,73.76,54275.0,74.13,74.35,73.6,73.76,54275.0
2021-12-29 09:45:00,73.81,73.92,73.34,73.66,74050.0,73.81,73.92,73.34,73.66,74050.0
2021-12-29 09:50:00,73.66,73.9,73.43,73.6,25035.0,73.66,73.9,73.43,73.6,25035.0
2021-12-29 09:55:00,73.6,73.84,73.51,73.6,27465.0,73.6,73.84,73.51,73.6,27465.0
2021-12-29 10:00:00,73.51,73.51,73.21,73.29,55620.0,73.51,73.51,73.21,73.29,55620.0
2021-12-29 10:05:00,73.33,73.35,73.0,73.3,70220.0,73.33,73.35,73.0,73.3,70220.0
2021-12-29 10:10:00,73.27,73.27,72.96,73.21,21940.0,73.27,73.27,72.96,73.21,21940.0
2021-12-29 10:15:00,73.21,73.23,72.89,73.21,28230.0,73.21,73.23,72.89,73.21,28230.0
2021-12-29 10:20:00,73.26,73.7,73.26,73.59,13950.0,73.26,73.7,73.26,73.59,13950.0
2021-12-29 10:25:00,73.68,73.74,73.5,73.54,6705.0,73.68,73.74,73.5,73.54,6705.0
2021-12-29 10:30:00,73.39,73.71,73.39,73.71,6850.0,73.39,73.71,73.39,73.71,6850.0
2021-12-29 10:35:00,73.69,73.75,73.49,73.53,29175.0,73.69,73.75,73.49,73.53,29175.0
2021-12-29 10:40:00,73.46,73.75,73.46,73.69,22075.0,73.46,73.75,73.46,73.69,22075.0
2021-12-29 10:45:00,73.62,73.73,73.52,73.58,13925.0,73.62,73.73,73.52,73.58,13925.0
2021-12-29 10:50:00,73.51,73.6,73.4,73.59,13175.0,73.51,73.6,73.4,73.59,13175.0
2021-12-29 10:55:00,73.7,73.7,73.61,73.61,7515.0,73.7,73.7,73.61,73.61,7515.0
2021-12-29 11:00:00,73.45,73.54,73.45,73.5,2065.0,73.45,73.54,73.45,73.5,2065.0
2021-12-29 11:05:00,73.53,73.53,73.07,73.07,18580.0,73.53,73.53,73.07,73.07,18580.0
2021-12-29 11:10:00,73.07,73.07,72.89,72.99,14230.0,73.07,73.07,72.89,72.99,14230.0
2021-12-29 11:15:00,72.95,73.0,72.82,72.98,22770.0,72.95,73.0,72.82,72.98,22770.0
2021-12-29 11:20:00,73.06,73.06,72.73,72.76,13645.0,73.06,73.06,72.73,72.76,13645.0
2021-12-29 11:25:00,72.69,72.85,72.67,72.71,9615.0,72.69,72.85,72.67,72.71,9615.0
2021-12-29 11:30:00,72.75,72.86,72.75,72.86,13225.0,72.75,72.86,72.75,72.86,13225.0
2021-12-29 11:35:00,72.8,72.81,72.67,72.69,4765.0,72.8,72.81,72.67,72.69,4765.0
2021-12-29 11:40:00,72.66,72.94,72.65,72.9,42920.0,72.66,72.94,72.65,72.9,42920.0
2021-12-29 11:45:00,72.94,72.94,72.86,72.87,11000.0,72.94,72.94,72.86,72.87,11000.0
2021-12-29 11:50:00,72.84,72.84,72.82,72.82,4230.0,72.84,72.84,72.82,72.82,4230.0
2021-12-29 11:55:00,72.78,73.02,72.72,73.02,13605.0,72.78,73.02,72.72,73.02,13605.0
2021-12-29 12:00:00,72.87,72.87,72.82,72.82,5500.0,72.87,72.87,72.82,72.82,5500.0
2021-12-29 12:05:00,72.87,72.91,72.81,72.81,6360.0,72.87,72.91,72.81,72.81,6360.0
2021-12-29 12:10:00,72.86,72.86,72.84,72.86,1500.0,72.86,72.86,72.84,72.86,1500.0
2021-12-29 12:15:00,72.87,72.91,72.81,72.82,5515.0,72.87,72.91,72.81,72.82,5515.0
2021-12-29 12:20:00,72.83,72.87,72.83,72.83,7145.0,72.83,72.87,72.83,72.83,7145.0
2021-12-29 12:25:00,72.83,72.86,72.69,72.72,11620.0,72.83,72.86,72.69,72.72,11620.0
2021-12-29 12:30:00,72.7,72.7,72.54,72.57,15470.0,72.7,72.7,72.54,72.57,15470.0
2021-12-29 12:35:00,72.56,72.68,72.56,72.68,11500.0,72.56,72.68,72.56,72.68,11500.0
2021-12-29 12:40:00,72.72,72.82,72.71,72.78,4000.0,72.72,72.82,72.71,72.78,4000.0
2021-12-29 12:45:00,72.8,72.92,72.73,72.88,11000.0,72.8,72.92,72.73,72.88,11000.0
2021-12-29 12:50:00,72.99,73.0,72.89,72.89,6185.0,72.99,73.0,72.89,72.89,6185.0
2021-12-29 12:55:00,72.97,73.04,72.97,73.0,5290.0,72.97,73.04,72.97,73.0,5290.0
2021-12-29 13:00:00,73.05,73.08,73.0,73.08,17040.0,73.05,73.08,73.0,73.08,17040.0
2021-12-29 13:05:00,73.08,73.14,73.07,73.12,7290.0,73.08,73.14,73.07,73.12,7290.0
2021-12-29 13:10:00,73.06,73.17,73.04,73.13,15320.0,73.06,73.17,73.04,73.13,15320.0
2021-12-29 13:15:00,73.18,73.29,73.09,73.29,12000.0,73.18,73.29,73.09,73.29,12000.0
2021-12-29 13:20:00,73.29,73.32,73.17,73.26,18605.0,73.29,73.32,73.17,73.26,18605.0
2021-12-29 13:25:00,73.32,73.4,73.21,73.34,19150.0,73.32,73.4,73.21,73.34,19150.0
2021-12-29 13:30:00,73.32,73.41,73.26,73.28,24780.0,73.32,73.41,73.26,73.28,24780.0
2021-12-29 13:35:00,73.28,73.28,73.13,73.15,5685.0,73.28,73.28,73.13,73.15,5685.0
2021-12-29 13:40:00,73.13,73.17,73.1,73.1,9000.0,73.13,73.17,73.1,73.1,9000.0
2021-12-29 13:45:00,73.13,73.14,73.12,73.14,4810.0,73.13,73.14,73.12,73.14,4810.0
2021-12-29 13:50:00,73.09,73.11,73.05,73.07,6125.0,73.09,73.11,73.05,73.07,6125.0
2021-12-29 13:55:00,73.1,73.1,73.04,73.04,4000.0,73.1,73.1,73.04,73.04,4000.0
2021-12-29 14:00:00,73.03,73.1,73.02,73.02,10610.0,73.03,73.1,73.02,73.02,10610.0
2021-12-29 14:05:00,72.91,72.92,72.83,72.83,10415.0,72.91,72.92,72.83,72.83,10415.0
2021-12-29 14:10:00,72.83,72.9,72.82,72.84,8920.0,72.83,72.9,72.82,72.84,8920.0
2021-12-29 14:15:00,72.86,72.89,72.81,72.88,3550.0,72.86,72.89,72.81,72.88,3550.0
2021-12-29 14:20:00,72.87,72.95,72.87,72.95,3140.0,72.87,72.95,72.87,72.95,3140.0
2021-12-29 14:25:00,72.93,72.94,72.93,72.94,1280.0,72.93,72.94,72.93,72.94,1280.0
2021-12-29 14:30:00,72.89,72.96,72.89,72.96,6175.0,72.89,72.96,72.89,72.96,6175.0
2021-12-29 14:35:00,72.96,73.1,72.95,73.09,8780.0,72.96,73.1,72.95,73.09,8780.0
2021-12-29 14:40:00,73.07,73.12,73.04,73.04,14395.0,73.07,73.12,73.04,73.04,14395.0
2021-12-29 14:45:00,73.02,73.02,72.96,72.99,7275.0,73.02,73.02,72.96,72.99,7275.0
2021-12-29 14:50:00,72.96,73.06,72.96,73.02,9420.0,72.96,73.06,72.96,73.02,9420.0
2021-12-29 14:55:00,73.04,73.09,73.02,73.07,7525.0,73.04,73.09,73.02,73.07,7525.0
2021-12-29 15:00:00,73.08,73.08,72.96,73.01,9235.0,73.08,73.08,72.96,73.01,9235.0
2021-12-29 15:05:00,73.04,73.09,73.03,73.06,7610.0,73.04,73.09,73.03,73.06,7610.0
2021-12-29 15:10:00,73.06,73.2,73.05,73.2,5185.0,73.06,73.2,73.05,73.2,5185.0
2021-12-29 15:15:00,73.2,73.29,73.2,73.29,4005.0,73.2,73.29,73.2,73.29,4005.0
2021-12-29 15:20:00,73.21,73.26,73.2,73.24,12550.0,73.21,73.26,73.2,73.24,12550.0
2021-12-29 15:25:00,73.26,73.31,73.15,73.15,10500.0,73.26,73.31,73.15,73.15,10500.0
2021-12-29 15:30:00,73.22,73.38,73.18,73.36,24060.0,73.22,73.38,73.18,73.36,24060.0
2021-12-29 15:35:00,73.33,73.37,73.29,73.35,16500.0,73.33,73.37,73.29,73.35,16500.0
2021-12-29 15:40:00,73.32,73.46,73.31,73.45,16690.0,73.32,73.46,73.31,73.45,16690.0
2021-12-29 15:45:00,73.47,73.55,73.46,73.55,25795.0,73.47,73.55,73.46,73.55,25795.0
2021-12-29 15:50:00,73.56,73.57,73.42,73.43,42725.0,73.56,73.57,73.42,73.43,42725.0
2021-12-29 15:55:00,73.44,73.49,73.35,73.41,97665.0,73.44,73.49,73.35,73.41,97665.0
2021-12-30 09:30:00,73.45,74.06,73.45,73.88,148160.0,73.45,74.06,73.45,73.88,148160.0
2021-12-30 09:35:00,73.8,73.86,73.51,73.52,42840.0,73.8,73.86,73.51,73.52,42840.0
2021-12-30 09:40:00,73.59,73.59,72.78,72.93,46815.0,73.59,73.59,72.78,72.93,46815.0
2021-12-30 09:45:00,73.04,73.3,72.86,72.86,34360.0,73.04,73.3,72.86,72.86,34360.0
2021-12-30 09:50:00,72.99,73.21,72.8,72.93,16820.0,72.99,73.21,72.8,72.93,16820.0
2021-12-30 09:55:00,72.82,73.03,72.74,73.03,13500.0,72.82,73.03,72.74,73.03,13500.0
2021-12-30 10:00:00,72.94,73.04,72.73,72.8,55375.0,72.94,73.04,72.73,72.8,55375.0
2021-12-30 10:05:00,72.76,72.77,72.6,72.71,32330.0,72.76,72.77,72.6,72.71,32330.0
2021-12-30 10:10:00,72.67,72.69,72.5,72.63,21410.0,72.67,72.69,72.5,72.63,21410.0
2021-12-30 10:15:00,72.55,72.76,72.47,72.76,23180.0,72.55,72.76,72.47,72.76,23180.0
2021-12-30 10:20:00,72.67,72.81,72.67,72.73,12360.0,72.67,72.81,72.67,72.73,12360.0
2021-12-30 10:25:00,72.86,72.93,72.73,72.84,16825.0,72.86,72.93,72.73,72.84,16825.0
2021-12-30 10:30:00,72.82,72.82,72.72,72.76,10570.0,72.82,72.82,72.72,72.76,10570.0
2021-12-30 10:35:00,72.7,72.88,72.69,72.79,14425.0,72.7,72.88,72.69,72.79,14425.0
2021-12-30 10:40:00,72.76,72.8,72.71,72.72,9380.0,72.76,72.8,72.71,72.72,9380.0
2021-12-30 10:45:00,72.76,72.76,72.64,72.68,9500.0,72.76,72.76,72.64,72.68,9500.0
2021-12-30 10:50:00,72.7,72.73,72.64,72.64,4000.0,72.7,72.73,72.64,72.64,4000.0
2021-12-30 10:55:00,72.61,72.69,72.53,72.54,15375.0,72.61,72.69,72.53,72.54,15375.0
2021-12-30 11:00:00,72.56,72.56,72.42,72.42,10980.0,72.56,72.56,72.42,72.42,10980.0
2021-12-30 11:05:00,72.46,72.53,72.46,72.48,10950.0,72.46,72.53,72.46,72.48,10950.0
2021-12-30 11:10:00,72.46,72.6,72.45,72.56,18185.0,72.46,72.6,72.45,72.56,18185.0
2021-12-30 11:15:00,72.56,72.63,72.5,72.56,13810.0,72.56,72.63,72.5,72.56,13810.0
2021-12-30 11:20:00,72.53,72.56,72.53,72.56,6250.0,72.53,72.56,72.53,72.56,6250.0
2021-12-30 11:25:00,72.52,72.69,72.52,72.65,10970.0,72.52,72.69,72.52,72.65,10970.0
2021-12-30 11:30:00,72.64,72.66,72.5,72.5,14575.0,72.64,72.66,72.5,72.5,14575.0
2021-12-30 11:35:00,72.52,72.56,72.45,72.53,12405.0,72.52,72.56,72.45,72.53,12405.0
2021-12-30 11:40:00,72.52,72.59,72.49,72.49,10790.0,72.52,72.59,72.49,72.49,10790.0
2021-12-30 11:45:00,72.48,72.48,72.42,72.47,18050.0,72.48,72.48,72.42,72.47,18050.0
2021-12-30 11:50:00,72.47,72.54,72.47,72.54,5650.0,72.47,72.54,72.47,72.54,5650.0
2021-12-30 11:55:00,72.52,72.52,72.47,72.47,6380.0,72.52,72.52,72.47,72.47,6380.0
2021-12-30 12:00:00,72.54,72.54,72.45,72.49,12605.0,72.54,72.54,72.45,72.49,12605.0
2021-12-30 12:05:00,72.5,72.63,72.49,72.59,10010.0,72.5,72.63,72.49,72.59,10010.0
2021-12-30 12:10:00,72.6,72.71,72.6,72.66,9000.0,72.6,72.71,72.6,72.66,9000.0
2021-12-30 12:15:00,72.66,72.68,72.57,72.57,4600.0,72.66,72.68,72.57,72.57,4600.0
2021-12-30 12:20:00,72.53,72.59,72.53,72.57,7000.0,72.53,72.59,72.53,72.57,7000.0
2021-12-30 12:25:00,72.6,72.68,72.6,72.66,13765.0,72.6,72.68,72.6,72.66,13765.0
2021-12-30 12:30:00,72.63,72.77,72.63,72.73,9965.0,72.63,72.77,72.63,72.73,9965.0
2021-12-30 12:35:00,72.77,72.77,72.69,72.69,7080.0,72.77,72.77,72.69,72.69,7080.0
2021-12-30 12:40:00,72.7,72.74,72.7,72.74,6500.0,72.7,72.74,72.7,72.74,6500.0
2021-12-30 12:45:00,72.68,72.72,72.68,72.72,3000.0,72.68,72.72,72.68,72.72,3000.0
2021-12-30 12:50:00,72.72,72.76,72.67,72.72,9000.0,72.72,72.76,72.67,72.72,9000.0
2021-12-30 12:55:00,72.73,72.76,72.73,72.76,5540.0,72.73,72.76,72.73,72.76,5540.0
2021-12-30 13:00:00,72.76,72.76,72.66,72.66,7000.0,72.76,72.76,72.66,72.66,7000.0
2021-12-30 13:05:00,72.66,72.7,72.65,72.7,7990.0,72.66,72.7,72.65,72.7,7990.0
2021-12-30 13:10:00,72.65,72.7,72.64,72.65,7500.0,72.65,72.7,72.64,72.65,7500.0
2021-12-30 13:15:00,72.67,72.69,72.54,72.54,12480.0,72.67,72.69,72.54,72.54,12480.0
2021-12-30 13:20:00,72.57,72.73,72.57,72.73,6000.0,72.57,72.73,72.57,72.73,6000.0
2021-12-30 13:25:00,72.72,72.72,72.62,72.69,5070.0,72.72,72.72,72.62,72.69,5070.0
2021-12-30 13:30:00,72.69,72.74,72.66,72.74,11180.0,72.69,72.74,72.66,72.74,11180.0
2021-12-30 13:35:00,72.78,72.81,72.75,72.77,12430.0,72.78,72.81,72.75,72.77,12430.0
2021-12-30 13:40:00,72.78,72.78,72.66,72.66,11330.0,72.78,72.78,72.66,72.66,11330.0
2021-12-30 13:45:00,72.69,72.69,72.61,72.61,3555.0,72.69,72.69,72.61,72.61,3555.0
2021-12-30 13:50:00,72.62,72.65,72.6,72.6,9000.0,72.62,72.65,72.6,72.6,9000.0
2021-12-30 13:55:00,72.58,72.65,72.53,72.55,27715.0,72.58,72.65,72.53,72.55,27715.0
2021-12-30 14:00:00,72.55,72.55,72.44,72.5,14175.0,72.55,72.55,72.44,72.5,14175.0
2021-12-30 14:05:00,72.5,72.56,72.47,72.52,6685.0,72.5,72.56,72.47,72.52,6685.0
2021-12-30 14:10:00,72.5,72.54,72.48,72.48,7000.0,72.5,72.54,72.48,72.48,7000.0
2021-12-30 14:15:00,72.53,72.53,72.46,72.46,7500.0,72.53,72.53,72.46,72.46,7500.0
2021-12-30 14:20:00,72.46,72.55,72.46,72.48,18000.0,72.46,72.55,72.46,72.48,18000.0
2021-12-30 14:25:00,72.49,72.49,72.46,72.46,28900.0,72.49,72.49,72.46,72.46,28900.0
2021-12-30 14:30:00,72.45,72.52,72.44,72.52,6750.0,72.45,72.52,72.44,72.52,6750.0
2021-12-30 14:35:00,72.51,72.66,72.51,72.63,9120.0,72.51,72.66,72.51,72.63,9120.0
2021-12-30 14:40:00,72.64,72.68,72.64,72.68,8000.0,72.64,72.68,72.64,72.68,8000.0
2021-12-30 14:45:00,72.67,72.78,72.66,72.73,29330.0,72.67,72.78,72.66,72.73,29330.0
2021-12-30 14:50:00,72.76,72.78,72.63,72.66,10125.0,72.76,72.78,72.63,72.66,10125.0
2021-12-30 14:55:00,72.66,72.72,72.65,72.72,12835.0,72.66,72.72,72.65,72.72,12835.0
2021-12-30 15:00:00,72.7,72.73,72.62,72.64,6050.0,72.7,72.73,72.62,72.64,6050.0
2021-12-30 15:05:00,72.65,72.65,72.55,72.56,14950.0,72.65,72.65,72.55,72.56,14950.0
2021-12-30 15:10:00,72.54,72.54,72.49,72.51,14135.0,72.54,72.54,72.49,72.51,14135.0
2021-12-30 15:15:00,72.51,72.54,72.45,72.51,14670.0,72.51,72.54,72.45,72.51,14670.0
2021-12-30 15:20:00,72.54,72.6,72.52,72.55,17285.0,72.54,72.6,72.52,72.55,17285.0
2021-12-30 15:25:00,72.56,72.57,72.42,72.44,18640.0,72.56,72.57,72.42,72.44,18640.0
2021-12-30 15:30:00,72.45,72.47,72.22,72.22,43895.0,72.45,72.47,72.22,72.22,43895.0
2021-12-30 15:35:00,72.24,72.31,72.23,72.24,27320.0,72.24,72.31,72.23,72.24,27320.0
2021-12-30 15:40:00,72.24,72.24,72.14,72.15,36675.0,72.24,72.24,72.14,72.15,36675.0
2021-12-30 15:45:00,72.14,72.15,71.93,71.94,82480.0,72.14,72.15,71.93,71.94,82480.0
2021-12-30 15:50:00,71.89,71.98,71.76,71.91,86160.0,71.89,71.98,71.76,71.91,86160.0
2021-12-30 15:55:00,71.99,72.0,71.85,71.96,103055.0,71.99,72.0,71.85,71.96,103055.0
2021-12-31 09:30:00,71.95,72.17,71.92,71.94,30700.0,71.95,72.17,71.92,71.94,30700.0
2021-12-31 09:35:00,71.98,72.6,71.98,72.49,29550.0,71.98,72.6,71.98,72.49,29550.0
2021-12-31 09:40:00,72.53,72.61,72.25,72.42,15085.0,72.53,72.61,72.25,72.42,15085.0
2021-12-31 09:45:00,72.43,72.71,71.97,72.1,32980.0,72.43,72.71,71.97,72.1,32980.0
2021-12-31 09:50:00,72.2,72.21,72.07,72.15,8745.0,72.2,72.21,72.07,72.15,8745.0
2021-12-31 09:55:00,72.04,72.44,72.04,72.17,14030.0,72.04,72.44,72.04,72.17,14030.0
2021-12-31 10:00:00,72.3,72.3,71.79,71.9,18885.0,72.3,72.3,71.79,71.9,18885.0
2021-12-31 10:05:00,71.91,72.07,71.8,72.07,8805.0,71.91,72.07,71.8,72.07,8805.0
2021-12-31 10:10:00,72.1,72.3,72.09,72.28,8500.0,72.1,72.3,72.09,72.28,8500.0
2021-12-31 10:15:00,72.27,72.46,72.27,72.34,7320.0,72.27,72.46,72.27,72.34,7320.0
2021-12-31 10:20:00,72.32,72.39,72.25,72.29,9030.0,72.32,72.39,72.25,72.29,9030.0
2021-12-31 10:25:00,72.23,72.47,72.23,72.37,10750.0,72.23,72.47,72.23,72.37,10750.0
2021-12-31 10:30:00,72.39,72.49,72.21,72.21,15545.0,72.39,72.49,72.21,72.21,15545.0
2021-12-31 10:35:00,72.17,72.26,72.1,72.14,6655.0,72.17,72.26,72.1,72.14,6655.0
2021-12-31 10:40:00,72.13,72.38,72.13,72.38,4000.0,72.13,72.38,72.13,72.38,4000.0
2021-12-31 10:45:00,72.42,72.45,72.27,72.31,8505.0,72.42,72.45,72.27,72.31,8505.0
2021-12-31 10:50:00,72.38,72.47,72.23,72.47,11230.0,72.38,72.47,72.23,72.47,11230.0
2021-12-31 10:55:00,72.55,72.55,72.33,72.41,11300.0,72.55,72.55,72.33,72.41,11300.0
2021-12-31 11:00:00,72.34,72.34,72.3,72.33,3500.0,72.34,72.34,72.3,72.33,3500.0
2021-12-31 11:05:00,72.39,72.39,72.21,72.36,6795.0,72.39,72.39,72.21,72.36,6795.0
2021-12-31 11:10:00,72.25,72.25,72.18,72.23,2750.0,72.25,72.25,72.18,72.23,2750.0
2021-12-31 11:15:00,72.18,72.26,72.13,72.26,3075.0,72.18,72.26,72.13,72.26,3075.0
2021-12-31 11:20:00,72.28,72.28,72.18,72.22,5500.0,72.28,72.28,72.18,72.22,5500.0
2021-12-31 11:25:00,72.34,72.36,72.29,72.31,7500.0,72.34,72.36,72.29,72.31,7500.0
2021-12-31 11:30:00,72.3,72.3,72.22,72.23,2500.0,72.3,72.3,72.22,72.23,2500.0
2021-12-31 11:35:00,72.25,72.28,72.21,72.28,4000.0,72.25,72.28,72.21,72.28,4000.0
2021-12-31 11:40:00,72.29,72.42,72.28,72.42,6000.0,72.29,72.42,72.28,72.42,6000.0
2021-12-31 11:45:00,72.45,72.48,72.36,72.36,6500.0,72.45,72.48,72.36,72.36,6500.0
2021-12-31 11:50:00,72.34,72.34,72.15,72.2,7250.0,72.34,72.34,72.15,72.2,7250.0
2021-12-31 11:55:00,72.17,72.22,72.12,72.22,4595.0,72.17,72.22,72.12,72.22,4595.0
2021-12-31 12:00:00,72.18,72.32,72.16,72.3,5175.0,72.18,72.32,72.16,72.3,5175.0
2021-12-31 12:05:00,72.36,72.36,72.29,72.29,5000.0,72.36,72.36,72.29,72.29,5000.0
2021-12-31 12:10:00,72.25,72.28,72.19,72.22,6030.0,72.25,72.28,72.19,72.22,6030.0
2021-12-31 12:15:00,72.18,72.26,72.18,72.18,6330.0,72.18,72.26,72.18,72.18,6330.0
2021-12-31 12:20:00,72.19,72.34,72.19,72.34,9975.0,72.19,72.34,72.19,72.34,9975.0
2021-12-31 12:25:00,72.35,72.38,72.35,72.38,3915.0,72.35,72.38,72.35,72.38,3915.0
2021-12-31 12:30:00,72.33,72.37,72.27,72.28,7325.0,72.33,72.37,72.27,72.28,7325.0
2021-12-31 12:35:00,72.3,72.34,72.3,72.34,2500.0,72.3,72.34,72.3,72.34,2500.0
2021-12-31 12:40:00,72.37,72.4,72.32,72.34,9380.0,72.37,72.4,72.32,72.34,9380.0
2021-12-31 12:45:00,72.36,72.4,72.29,72.33,9440.0,72.36,72.4,72.29,72.33,9440.0
2021-12-31 12:50:00,72.27,72.44,72.27,72.4,2500.0,72.27,72.44,72.27,72.4,2500.0
2021-12-31 12:55:00,72.46,72.49,72.43,72.49,2625.0,72.46,72.49,72.43,72.49,2625.0
2021-12-31 13:00:00,72.51,72.54,72.42,72.53,11480.0,72.51,72.54,72.42,72.53,11480.0
2021-12-31 13:05:00,72.5,72.5,72.48,72.48,2500.0,72.5,72.5,72.48,72.48,2500.0
2021-12-31 13:10:00,72.46,72.46,72.43,72.43,2000.0,72.46,72.46,72.43,72.43,2000.0
2021-12-31 13:15:00,72.41,72.48,72.32,72.44,7900.0,72.41,72.48,72.32,72.44,7900.0
2021-12-31 13:20:00,72.37,72.43,72.37,72.39,5000.0,72.37,72.43,72.37,72.39,5000.0
2021-12-31 13:25:00,72.29,72.44,72.29,72.44,7040.0,72.29,72.44,72.29,72.44,7040.0
2021-12-31 13:30:00,72.4,72.41,72.32,72.37,5000.0,72.4,72.41,72.32,72.37,5000.0
2021-12-31 13:35:00,72.35,72.36,72.28,72.36,6500.0,72.35,72.36,72.28,72.36,6500.0
2021-12-31 13:40:00,72.33,72.35,72.26,72.32,8210.0,72.33,72.35,72.26,72.32,8210.0
2021-12-31 13:45:00,72.32,72.35,72.25,72.35,7005.0,72.32,72.35,72.25,72.35,7005.0
2021-12-31 13:50:00,72.35,72.37,72.34,72.37,4000.0,72.35,72.37,72.34,72.37,4000.0
2021-12-31 13:55:00,72.4,72.4,72.4,72.4,2000.0,72.4,72.4,72.4,72.4,2000.0
2021-12-31 14:00:00,72.33,72.37,72.29,72.32,8000.0,72.33,72.37,72.29,72.32,8000.0
2021-12-31 14:05:00,72.31,72.38,72.24,72.24,8500.0,72.31,72.38,72.24,72.24,8500.0
2021-12-31 14:10:00,72.26,72.33,72.25,72.33,11500.0,72.26,72.33,72.25,72.33,11500.0
2021-12-31 14:15:00,72.31,72.32,72.3,72.3,7110.0,72.31,72.32,72.3,72.3,7110.0
2021-12-31 14:20:00,72.26,72.26,72.19,72.21,5000.0,72.26,72.26,72.19,72.21,5000.0
2021-12-31 14:25:00,72.17,72.24,72.14,72.16,6650.0,72.17,72.24,72.14,72.16,6650.0
2021-12-31 14:30:00,72.18,72.31,72.18,72.3,9000.0,72.18,72.31,72.18,72.3,9000.0
2021-12-31 14:35:00,72.24,72.31,72.22,72.31,7035.0,72.24,72.31,72.22,72.31,7035.0
2021-12-31 14:40:00,72.28,72.31,72.25,72.28,4000.0,72.28,72.31,72.25,72.28,4000.0
2021-12-31 14:45:00,72.28,72.3,72.22,72.27,5100.0,72.28,72.3,72.22,72.27,5100.0
2021-12-31 14:50:00,72.25,72.29,72.25,72.25,3500.0,72.25,72.29,72.25,72.25,3500.0
2021-12-31 14:55:00,72.25,72.26,72.18,72.24,7500.0,72.25,72.26,72.18,72.24,7500.0
2021-12-31 15:00:00,72.21,72.32,72.21,72.31,10030.0,72.21,72.32,72.21,72.31,10030.0
2021-12-31 15:05:00,72.28,72.31,72.26,72.27,12645.0,72.28,72.31,72.26,72.27,12645.0
2021-12-31 15:10:00,72.26,72.29,72.21,72.24,9820.0,72.26,72.29,72.21,72.24,9820.0
2021-12-31 15:15:00,72.2,72.24,72.17,72.24,6000.0,72.2,72.24,72.17,72.24,6000.0
2021-12-31 15:20:00,72.22,72.23,72.15,72.19,10465.0,72.22,72.23,72.15,72.19,10465.0
2021-12-31 15:25:00,72.17,72.27,72.16,72.27,12000.0,72.17,72.27,72.16,72.27,12000.0
2021-12-31 15:30:00,72.29,72.3,72.16,72.16,12380.0,72.29,72.3,72.16,72.16,12380.0
2021-12-31 15:35:00,72.16,72.2,72.14,72.15,14520.0,72.16,72.2,72.14,72.15,14520.0
2021-12-31 15:40:00,72.17,72.31,72.17,72.24,24160.0,72.17,72.31,72.17,72.24,24160.0
2021-12-31 15:45:00,72.24,72.25,72.16,72.16,21735.0,72.24,72.25,72.16,72.16,21735.0
2021-12-31 15:50:00,72.13,72.13,71.79,71.82,86575.0,72.13,72.13,71.79,71.82,86575.0
2021-12-31 15:55:00,71.81,71.98,71.8,71.88,170605.0,71.81,71.98,71.8,71.88,170605.0
2022-01-03 09:30:00,72.42,72.43,71.41,71.53,140025.0,72.42,72.43,71.41,71.53,140025.0
2022-01-03 09:35:00,71.41,71.76,70.83,71.21,77295.0,71.41,71.76,70.83,71.21,77295.0
2022-01-03 09:40:00,71.26,71.26,70.19,70.25,106795.0,71.26,71.26,70.19,70.25,106795.0
2022-01-03 09:45:00,70.38,70.53,69.17,69.22,128210.0,70.38,70.53,69.17,69.22,128210.0
2022-01-03 09:50:00,69.33,69.47,68.67,69.03,116090.0,69.33,69.47,68.67,69.03,116090.0
2022-01-03 09:55:00,68.86,69.25,68.69,68.9,73930.0,68.86,69.25,68.69,68.9,73930.0
2022-01-03 10:00:00,68.91,69.19,68.6,68.6,85775.0,68.91,69.19,68.6,68.6,85775.0
2022-01-03 10:05:00,68.7,68.79,68.42,68.5,74715.0,68.7,68.79,68.42,68.5,74715.0
2022-01-03 10:10:00,68.57,68.6,68.04,68.34,86565.0,68.57,68.6,68.04,68.34,86565.0
2022-01-03 10:15:00,68.36,68.56,68.13,68.26,65175.0,68.36,68.56,68.13,68.26,65175.0
2022-01-03 10:20:00,68.19,68.38,67.85,68.15,78570.0,68.19,68.38,67.85,68.15,78570.0
2022-01-03 10:25:00,68.24,68.6,68.2,68.33,50775.0,68.24,68.6,68.2,68.33,50775.0
2022-01-03 10:30:00,68.39,68.39,67.95,68.13,50110.0,68.39,68.39,67.95,68.13,50110.0
2022-01-03 10:35:00,68.19,68.2,67.95,68.1,45730.0,68.19,68.2,67.95,68.1,45730.0
2022-01-03 10:40:00,68.21,68.33,67.93,68.07,95075.0,68.21,68.33,67.93,68.07,95075.0
2022-01-03 10:45:00,68.04,68.26,67.92,68.0,92330.0,68.04,68.26,67.92,68.0,92330.0
2022-01-03 10:50:00,68.0,68.0,67.71,67.8,65400.0,68.0,68.0,67.71,67.8,65400.0
2022-01-03 10:55:00,67.84,67.93,67.64,67.93,92715.0,67.84,67.93,67.64,67.93,92715.0
2022-01-03 11:00:00,67.92,67.98,67.55,67.58,64230.0,67.92,67.98,67.55,67.58,64230.0
2022-01-03 11:05:00,67.62,67.75,67.47,67.53,84815.0,67.62,67.75,67.47,67.53,84815.0
2022-01-03 11:10:00,67.54,67.6,67.28,67.35,57075.0,67.54,67.6,67.28,67.35,57075.0
2022-01-03 11:15:00,67.4,67.43,67.18,67.31,57965.0,67.4,67.43,67.18,67.31,57965.0
2022-01-03 11:20:00,67.25,67.3,67.02,67.1,27585.0,67.25,67.3,67.02,67.1,27585.0
2022-01-03 11:25:00,67.03,67.31,66.94,67.18,74495.0,67.03,67.31,66.94,67.18,74495.0
2022-01-03 11:30:00,67.19,67.37,67.09,67.35,47660.0,67.19,67.37,67.09,67.35,47660.0
2022-01-03 11:35:00,67.37,67.37,67.06,67.19,40385.0,67.37,67.37,67.06,67.19,40385.0
2022-01-03 11:40:00,67.2,67.56,67.17,67.56,29065.0,67.2,67.56,67.17,67.56,29065.0
2022-01-03 11:45:00,67.55,67.73,67.48,67.61,37375.0,67.55,67.73,67.48,67.61,37375.0
2022-01-03 11:50:00,67.53,67.54,67.29,67.33,26580.0,67.53,67.54,67.29,67.33,26580.0
2022-01-03 11:55:00,67.34,67.34,67.09,67.24,46025.0,67.34,67.34,67.09,67.24,46025.0
2022-01-03 12:00:00,67.21,67.29,67.03,67.26,23735.0,67.21,67.29,67.03,67.26,23735.0
2022-01-03 12:05:00,67.29,67.44,67.16,67.41,35790.0,67.29,67.44,67.16,67.41,35790.0
2022-01-03 12:10:00,67.43,67.48,67.25,67.45,33980.0,67.43,67.48,67.25,67.45,33980.0
2022-01-03 12:15:00,67.48,67.75,67.43,67.75,26925.0,67.48,67.75,67.43,67.75,26925.0
2022-01-03 12:20:00,67.75,67.88,67.65,67.82,35105.0,67.75,67.88,67.65,67.82,35105.0
2022-01-03 12:25:00,67.79,67.95,67.74,67.94,21345.0,67.79,67.95,67.74,67.94,21345.0
2022-01-03 12:30:00,67.94,67.94,67.75,67.83,17205.0,67.94,67.94,67.75,67.83,17205.0
2022-01-03 12:35:00,67.84,67.88,67.63,67.68,27350.0,67.84,67.88,67.63,67.68,27350.0
2022-01-03 12:40:00,67.61,67.71,67.48,67.71,28645.0,67.61,67.71,67.48,67.71,28645.0
2022-01-03 12:45:00,67.74,67.89,67.72,67.74,35365.0,67.74,67.89,67.72,67.74,35365.0
2022-01-03 12:50:00,67.73,67.74,67.45,67.47,34945.0,67.73,67.74,67.45,67.47,34945.0
2022-01-03 12:55:00,67.48,67.48,67.35,67.41,17820.0,67.48,67.48,67.35,67.41,17820.0
2022-01-03 13:00:00,67.45,67.51,67.37,67.37,13750.0,67.45,67.51,67.37,67.37,13750.0
2022-01-03 13:05:00,67.36,67.43,67.35,67.38,27350.0,67.36,67.43,67.35,67.38,27350.0
2022-01-03 13:10:00,67.39,67.42,67.32,67.34,23100.0,67.39,67.42,67.32,67.34,23100.0
2022-01-03 13:15:00,67.31,67.35,67.24,67.28,21725.0,67.31,67.35,67.24,67.28,21725.0
2022-01-03 13:20:00,67.29,67.36,67.29,67.29,59525.0,67.29,67.36,67.29,67.29,59525.0
2022-01-03 13:25:00,67.29,67.29,67.03,67.06,80690.0,67.29,67.29,67.03,67.06,80690.0
2022-01-03 13:30:00,67.02,67.04,66.92,66.95,43840.0,67.02,67.04,66.92,66.95,43840.0
2022-01-03 13:35:00,66.95,67.02,66.95,66.99,34085.0,66.95,67.02,66.95,66.99,34085.0
2022-01-03 13:40:00,66.97,67.18,66.96,67.06,59035.0,66.97,67.18,66.96,67.06,59035.0
2022-01-03 13:45:00,67.02,67.05,66.92,67.05,35820.0,67.02,67.05,66.92,67.05,35820.0
2022-01-03 13:50:00,67.06,67.36,67.06,67.33,26340.0,67.06,67.36,67.06,67.33,26340.0
2022-01-03 13:55:00,67.36,67.4,67.22,67.36,15265.0,67.36,67.4,67.22,67.36,15265.0
2022-01-03 14:00:00,67.36,67.51,67.36,67.4,11875.0,67.36,67.51,67.36,67.4,11875.0
2022-01-03 14:05:00,67.44,67.49,67.33,67.34,32745.0,67.44,67.49,67.33,67.34,32745.0
2022-01-03 14:10:00,67.33,67.46,67.27,67.46,33290.0,67.33,67.46,67.27,67.46,33290.0
2022-01-03 14:15:00,67.43,67.43,67.24,67.27,96820.0,67.43,67.43,67.24,67.27,96820.0
2022-01-03 14:20:00,67.25,67.3,66.93,66.98,37025.0,67.25,67.3,66.93,66.98,37025.0
2022-01-03 14:25:00,67.0,67.05,66.95,66.96,65595.0,67.0,67.05,66.95,66.96,65595.0
2022-01-03 14:30:00,66.96,66.96,66.71,66.73,96465.0,66.96,66.96,66.71,66.73,96465.0
2022-01-03 14:35:00,66.76,66.78,66.57,66.64,67120.0,66.76,66.78,66.57,66.64,67120.0
2022-01-03 14:40:00,66.67,66.83,66.65,66.82,79040.0,66.67,66.83,66.65,66.82,79040.0
2022-01-03 14:45:00,66.81,66.81,66.68,66.71,45040.0,66.81,66.81,66.68,66.71,45040.0
2022-01-03 14:50:00,66.71,66.71,66.64,66.67,21900.0,66.71,66.71,66.64,66.67,21900.0
2022-01-03 14:55:00,66.63,66.65,66.52,66.63,36025.0,66.63,66.65,66.52,66.63,36025.0
2022-01-03 15:00:00,66.63,66.68,66.5,66.68,28915.0,66.63,66.68,66.5,66.68,28915.0
2022-01-03 15:05:00,66.68,66.71,66.61,66.65,35355.0,66.68,66.71,66.61,66.65,35355.0
2022-01-03 15:10:00,66.62,66.71,66.57,66.57,90255.0,66.62,66.71,66.57,66.57,90255.0
2022-01-03 15:15:00,66.56,67.03,66.56,67.0,141415.0,66.56,67.03,66.56,67.0,141415.0
2022-01-03 15:20:00,67.02,67.03,66.74,66.74,59590.0,67.02,67.03,66.74,66.74,59590.0
2022-01-03 15:25:00,66.73,66.96,66.68,66.91,50245.0,66.73,66.96,66.68,66.91,50245.0
2022-01-03 15:30:00,66.92,66.97,66.83,66.97,48335.0,66.92,66.97,66.83,66.97,48335.0
2022-01-03 15:35:00,67.01,67.01,66.76,66.81,60425.0,67.01,67.01,66.76,66.81,60425.0
2022-01-03 15:40:00,66.8,66.8,66.53,66.57,57965.0,66.8,66.8,66.53,66.57,57965.0
2022-01-03 15:45:00,66.58,66.92,66.58,66.9,76405.0,66.58,66.92,66.58,66.9,76405.0
2022-01-03 15:50:00,66.91,67.0,66.72,67.0,130840.0,66.91,67.0,66.72,67.0,130840.0
2022-01-03 15:55:00,66.98,66.98,66.49,66.62,670385.0,66.98,66.98,66.49,66.62,670385.0
2022-01-04 09:30:00,66.1,66.68,65.4,65.62,308230.0,66.1,66.68,65.4,65.62,308230.0
2022-01-04 09:35:00,65.66,65.93,65.29,65.46,110150.0,65.66,65.93,65.29,65.46,110150.0
2022-01-04 09:40:00,65.38,65.52,65.09,65.3,149485.0,65.38,65.52,65.09,65.3,149485.0
2022-01-04 09:45:00,65.3,65.47,64.81,64.86,179085.0,65.3,65.47,64.81,64.86,179085.0
2022-01-04 09:50:00,64.76,64.83,64.32,64.41,181260.0,64.76,64.83,64.32,64.41,181260.0
2022-01-04 09:55:00,64.47,64.51,63.95,64.05,160510.0,64.47,64.51,63.95,64.05,160510.0
2022-01-04 10:00:00,64.05,64.24,63.95,64.16,184670.0,64.05,64.24,63.95,64.16,184670.0
2022-01-04 10:05:00,64.14,64.41,64.08,64.31,97325.0,64.14,64.41,64.08,64.31,97325.0
2022-01-04 10:10:00,64.36,64.43,64.14,64.42,55515.0,64.36,64.43,64.14,64.42,55515.0
2022-01-04 10:15:00,64.42,64.7,64.05,64.08,49305.0,64.42,64.7,64.05,64.08,49305.0
2022-01-04 10:20:00,64.04,64.17,63.99,64.0,93655.0,64.04,64.17,63.99,64.0,93655.0
2022-01-04 10:25:00,63.99,64.67,63.76,64.44,83465.0,63.99,64.67,63.76,64.44,83465.0
2022-01-04 10:30:00,64.58,64.63,64.26,64.39,35835.0,64.58,64.63,64.26,64.39,35835.0
2022-01-04 10:35:00,64.22,64.35,63.6,63.66,81570.0,64.22,64.35,63.6,63.66,81570.0
2022-01-04 10:40:00,63.68,63.77,63.49,63.61,56500.0,63.68,63.77,63.49,63.61,56500.0
2022-01-04 10:45:00,63.62,63.68,63.4,63.43,44845.0,63.62,63.68,63.4,63.43,44845.0
2022-01-04 10:50:00,63.34,63.37,63.12,63.28,63720.0,63.34,63.37,63.12,63.28,63720.0
2022-01-04 10:55:00,63.26,63.45,63.11,63.45,83470.0,63.26,63.45,63.11,63.45,83470.0
2022-01-04 11:00:00,63.42,63.85,63.2,63.85,91950.0,63.42,63.85,63.2,63.85,91950.0
2022-01-04 11:05:00,63.8,63.96,63.7,63.7,42670.0,63.8,63.96,63.7,63.7,42670.0
2022-01-04 11:10:00,63.67,63.94,63.55,63.63,60120.0,63.67,63.94,63.55,63.63,60120.0
2022-01-04 11:15:00,63.64,63.9,63.49,63.79,47935.0,63.64,63.9,63.49,63.79,47935.0
2022-01-04 11:20:00,63.74,64.01,63.72,63.96,83930.0,63.74,64.01,63.72,63.96,83930.0
2022-01-04 11:25:00,63.96,64.14,63.89,64.06,33200.0,63.96,64.14,63.89,64.06,33200.0
2022-01-04 11:30:00,64.07,64.28,64.04,64.17,37720.0,64.07,64.28,64.04,64.17,37720.0
2022-01-04 11:35:00,64.19,64.27,64.04,64.12,39000.0,64.19,64.27,64.04,64.12,39000.0
2022-01-04 11:40:00,64.05,64.05,63.81,63.98,33875.0,64.05,64.05,63.81,63.98,33875.0
2022-01-04 11:45:00,63.94,64.13,63.93,64.04,31130.0,63.94,64.13,63.93,64.04,31130.0
2022-01-04 11:50:00,64.05,64.22,63.87,64.22,46775.0,64.05,64.22,63.87,64.22,46775.0
2022-01-04 11:55:00,64.22,64.44,63.93,63.97,67260.0,64.22,64.44,63.93,63.97,67260.0
2022-01-04 12:00:00,63.96,64.07,63.8,63.82,32555.0,63.96,64.07,63.8,63.82,32555.0
2022-01-04 12:05:00,63.82,63.85,63.72,63.72,30355.0,63.82,63.85,63.72,63.72,30355.0
2022-01-04 12:10:00,63.75,63.76,63.38,63.38,87705.0,63.75,63.76,63.38,63.38,87705.0
2022-01-04 12:15:00,63.4,63.56,63.32,63.32,35385.0,63.4,63.56,63.32,63.32,35385.0
2022-01-04 12:20:00,63.35,63.66,63.35,63.65,28375.0,63.35,63.66,63.35,63.65,28375.0
2022-01-04 12:25:00,63.6,63.62,63.38,63.42,31385.0,63.6,63.62,63.38,63.42,31385.0
2022-01-04 12:30:00,63.35,63.56,63.26,63.52,33105.0,63.35,63.56,63.26,63.52,33105.0
2022-01-04 12:35:00,63.54,63.67,63.41,63.41,15350.0,63.54,63.67,63.41,63.41,15350.0
2022-01-04 12:40:00,63.34,63.34,63.2,63.33,23610.0,63.34,63.34,63.2,63.33,23610.0
2022-01-04 12:45:00,63.35,63.53,63.33,63.44,24085.0,63.35,63.53,63.33,63.44,24085.0
2022-01-04 12:50:00,63.47,63.47,63.42,63.44,15780.0,63.47,63.47,63.42,63.44,15780.0
2022-01-04 12:55:00,63.4,63.4,63.3,63.31,14730.0,63.4,63.4,63.3,63.31,14730.0
2022-01-04 13:00:00,63.34,63.5,63.3,63.34,24695.0,63.34,63.5,63.3,63.34,24695.0
2022-01-04 13:05:00,63.34,63.62,63.33,63.5,31340.0,63.34,63.62,63.33,63.5,31340.0
2022-01-04 13:10:00,63.57,63.57,63.23,63.28,32760.0,63.57,63.57,63.23,63.28,32760.0
2022-01-04 13:15:00,63.28,63.31,62.93,63.08,62510.0,63.28,63.31,62.93,63.08,62510.0
2022-01-04 13:20:00,63.08,63.17,63.04,63.11,36080.0,63.08,63.17,63.04,63.11,36080.0
2022-01-04 13:25:00,63.08,63.13,62.9,62.9,63910.0,63.08,63.13,62.9,62.9,63910.0
2022-01-04 13:30:00,62.84,62.88,62.68,62.8,75725.0,62.84,62.88,62.68,62.8,75725.0
2022-01-04 13:35:00,62.84,62.86,62.58,62.84,52805.0,62.84,62.86,62.58,62.84,52805.0
2022-01-04 13:40:00,62.81,62.99,62.75,62.91,31250.0,62.81,62.99,62.75,62.91,31250.0
2022-01-04 13:45:00,62.87,62.87,62.75,62.82,17595.0,62.87,62.87,62.75,62.82,17595.0
2022-01-04 13:50:00,62.79,62.79,62.71,62.73,28305.0,62.79,62.79,62.71,62.73,28305.0
2022-01-04 13:55:00,62.73,62.74,62.53,62.7,32800.0,62.73,62.74,62.53,62.7,32800.0
2022-01-04 14:00:00,62.66,62.74,62.63,62.66,38915.0,62.66,62.74,62.63,62.66,38915.0
2022-01-04 14:05:00,62.66,62.74,62.58,62.58,36170.0,62.66,62.74,62.58,62.58,36170.0
2022-01-04 14:10:00,62.64,62.86,62.64,62.78,41270.0,62.64,62.86,62.64,62.78,41270.0
2022-01-04 14:15:00,62.78,62.98,62.78,62.91,16350.0,62.78,62.98,62.78,62.91,16350.0
2022-01-04 14:20:00,62.89,62.91,62.73,62.79,34580.0,62.89,62.91,62.73,62.79,34580.0
2022-01-04 14:25:00,62.8,62.94,62.61,62.66,37185.0,62.8,62.94,62.61,62.66,37185.0
2022-01-04 14:30:00,62.66,62.93,62.66,62.8,15125.0,62.66,62.93,62.66,62.8,15125.0
2022-01-04 14:35:00,62.76,62.93,62.76,62.92,29775.0,62.76,62.93,62.76,62.92,29775.0
2022-01-04 14:40:00,62.92,63.1,62.92,63.08,30630.0,62.92,63.1,62.92,63.08,30630.0
2022-01-04 14:45:00,63.06,63.24,63.05,63.24,33625.0,63.06,63.24,63.05,63.24,33625.0
2022-01-04 14:50:00,63.26,63.54,63.25,63.51,54900.0,63.26,63.54,63.25,63.51,54900.0
2022-01-04 14:55:00,63.53,63.55,63.38,63.46,35905.0,63.53,63.55,63.38,63.46,35905.0
2022-01-04 15:00:00,63.49,63.68,63.49,63.64,56310.0,63.49,63.68,63.49,63.64,56310.0
2022-01-04 15:05:00,63.68,63.85,63.63,63.75,103160.0,63.68,63.85,63.63,63.75,103160.0
2022-01-04 15:10:00,63.76,63.97,63.73,63.93,46890.0,63.76,63.97,63.73,63.93,46890.0
2022-01-04 15:15:00,63.95,63.97,63.9,63.94,21520.0,63.95,63.97,63.9,63.94,21520.0
2022-01-04 15:20:00,63.93,64.07,63.9,63.98,47280.0,63.93,64.07,63.9,63.98,47280.0
2022-01-04 15:25:00,63.98,64.1,63.87,64.1,46575.0,63.98,64.1,63.87,64.1,46575.0
2022-01-04 15:30:00,64.07,64.16,63.95,64.08,38590.0,64.07,64.16,63.95,64.08,38590.0
2022-01-04 15:35:00,64.03,64.19,63.99,64.11,37595.0,64.03,64.19,63.99,64.11,37595.0
2022-01-04 15:40:00,64.15,64.25,64.05,64.15,78870.0,64.15,64.25,64.05,64.15,78870.0
2022-01-04 15:45:00,64.2,64.45,64.17,64.4,130130.0,64.2,64.45,64.17,64.4,130130.0
2022-01-04 15:50:00,64.39,64.75,64.39,64.64,201875.0,64.39,64.75,64.39,64.64,201875.0
2022-01-04 15:55:00,64.61,64.66,64.44,64.46,355715.0,64.61,64.66,64.44,64.46,355715.0
2022-01-05 09:30:00,63.09,63.49,62.17,62.89,274415.0,63.09,63.49,62.17,62.89,274415.0
2022-01-05 09:35:00,62.89,62.98,62.54,62.88,46255.0,62.89,62.98,62.54,62.88,46255.0
2022-01-05 09:40:00,62.91,63.59,62.89,63.1,63830.0,62.91,63.59,62.89,63.1,63830.0
2022-01-05 09:45:00,63.21,63.51,63.0,63.11,60585.0,63.21,63.51,63.0,63.11,60585.0
2022-01-05 09:50:00,63.2,63.66,62.87,63.38,31475.0,63.2,63.66,62.87,63.38,31475.0
2022-01-05 09:55:00,63.48,63.94,63.38,63.65,118485.0,63.48,63.94,63.38,63.65,118485.0
2022-01-05 10:00:00,63.72,63.84,63.32,63.51,84440.0,63.72,63.84,63.32,63.51,84440.0
2022-01-05 10:05:00,63.49,63.66,63.3,63.38,35800.0,63.49,63.66,63.3,63.38,35800.0
2022-01-05 10:10:00,63.34,63.65,63.2,63.5,34370.0,63.34,63.65,63.2,63.5,34370.0
2022-01-05 10:15:00,63.39,63.47,63.07,63.14,42500.0,63.39,63.47,63.07,63.14,42500.0
2022-01-05 10:20:00,63.14,63.22,62.74,62.92,73205.0,63.14,63.22,62.74,62.92,73205.0
2022-01-05 10:25:00,62.96,63.17,62.83,62.9,34460.0,62.96,63.17,62.83,62.9,34460.0
2022-01-05 10:30:00,62.88,62.99,62.52,62.52,63945.0,62.88,62.99,62.52,62.52,63945.0
2022-01-05 10:35:00,62.6,63.03,62.54,62.83,46640.0,62.6,63.03,62.54,62.83,46640.0
2022-01-05 10:40:00,62.82,63.16,62.66,62.85,62270.0,62.82,63.16,62.66,62.85,62270.0
2022-01-05 10:45:00,62.93,63.09,62.81,62.86,16690.0,62.93,63.09,62.81,62.86,16690.0
2022-01-05 10:50:00,62.87,63.19,62.81,63.15,56760.0,62.87,63.19,62.81,63.15,56760.0
2022-01-05 10:55:00,63.13,63.18,62.98,63.17,31455.0,63.13,63.18,62.98,63.17,31455.0
2022-01-05 11:00:00,63.16,63.37,63.01,63.06,42510.0,63.16,63.37,63.01,63.06,42510.0
2022-01-05 11:05:00,62.98,62.98,62.52,62.54,80585.0,62.98,62.98,62.52,62.54,80585.0
2022-01-05 11:10:00,62.5,62.61,62.34,62.48,68790.0,62.5,62.61,62.34,62.48,68790.0
2022-01-05 11:15:00,62.46,62.67,62.42,62.42,37280.0,62.46,62.67,62.42,62.42,37280.0
2022-01-05 11:20:00,62.32,62.56,62.3,62.48,51960.0,62.32,62.56,62.3,62.48,51960.0
2022-01-05 11:25:00,62.42,62.7,62.42,62.53,25740.0,62.42,62.7,62.42,62.53,25740.0
2022-01-05 11:30:00,62.56,62.56,62.34,62.4,57590.0,62.56,62.56,62.34,62.4,57590.0
2022-01-05 11:35:00,62.35,62.6,62.34,62.43,67390.0,62.35,62.6,62.34,62.43,67390.0
2022-01-05 11:40:00,62.46,62.6,62.23,62.35,37410.0,62.46,62.6,62.23,62.35,37410.0
2022-01-05 11:45:00,62.31,62.34,62.14,62.27,40975.0,62.31,62.34,62.14,62.27,40975.0
2022-01-05 11:50:00,62.18,62.4,62.14,62.2,33590.0,62.18,62.4,62.14,62.2,33590.0
2022-01-05 11:55:00,62.16,62.19,61.88,62.08,84045.0,62.16,62.19,61.88,62.08,84045.0
2022-01-05 12:00:00,62.05,62.19,62.0,62.07,56175.0,62.05,62.19,62.0,62.07,56175.0
2022-01-05 12:05:00,62.02,62.1,61.95,61.99,166895.0,62.02,62.1,61.95,61.99,166895.0
2022-01-05 12:10:00,61.98,62.15,61.72,62.07,126445.0,61.98,62.15,61.72,62.07,126445.0
2022-01-05 12:15:00,62.05,62.14,61.99,62.02,36580.0,62.05,62.14,61.99,62.02,36580.0
2022-01-05 12:20:00,62.0,62.08,61.92,61.92,57650.0,62.0,62.08,61.92,61.92,57650.0
2022-01-05 12:25:00,61.88,62.01,61.73,61.84,120730.0,61.88,62.01,61.73,61.84,120730.0
2022-01-05 12:30:00,61.84,61.96,61.75,61.94,75290.0,61.84,61.96,61.75,61.94,75290.0
2022-01-05 12:35:00,61.93,62.05,61.69,61.76,130845.0,61.93,62.05,61.69,61.76,130845.0
2022-01-05 12:40:00,61.78,61.92,61.76,61.92,66955.0,61.78,61.92,61.76,61.92,66955.0
2022-01-05 12:45:00,61.92,61.98,61.85,61.96,69350.0,61.92,61.98,61.85,61.96,69350.0
2022-01-05 12:50:00,61.96,62.03,61.95,61.98,58280.0,61.96,62.03,61.95,61.98,58280.0
2022-01-05 12:55:00,61.95,62.04,61.95,61.97,44550.0,61.95,62.04,61.95,61.97,44550.0
2022-01-05 13:00:00,61.95,62.06,61.95,62.01,48590.0,61.95,62.06,61.95,62.01,48590.0
2022-01-05 13:05:00,62.03,62.08,61.96,62.02,29380.0,62.03,62.08,61.96,62.02,29380.0
2022-01-05 13:10:00,62.02,62.02,61.95,61.98,34265.0,62.02,62.02,61.95,61.98,34265.0
2022-01-05 13:15:00,62.03,62.06,61.96,62.0,24685.0,62.03,62.06,61.96,62.0,24685.0
2022-01-05 13:20:00,61.99,62.11,61.98,62.08,46770.0,61.99,62.11,61.98,62.08,46770.0
2022-01-05 13:25:00,62.08,62.09,62.03,62.03,19815.0,62.08,62.09,62.03,62.03,19815.0
2022-01-05 13:30:00,62.03,62.09,62.0,62.0,70360.0,62.03,62.09,62.0,62.0,70360.0
2022-01-05 13:35:00,62.0,62.03,61.94,61.99,145130.0,62.0,62.03,61.94,61.99,145130.0
2022-01-05 13:40:00,62.0,62.0,61.93,61.95,33005.0,62.0,62.0,61.93,61.95,33005.0
2022-01-05 13:45:00,61.95,61.98,61.84,61.86,47320.0,61.95,61.98,61.84,61.86,47320.0
2022-01-05 13:50:00,61.87,61.92,61.85,61.88,23475.0,61.87,61.92,61.85,61.88,23475.0
2022-01-05 13:55:00,61.89,62.05,61.89,62.05,20395.0,61.89,62.05,61.89,62.05,20395.0
2022-01-05 14:00:00,62.07,62.31,61.99,62.06,68250.0,62.07,62.31,61.99,62.06,68250.0
2022-01-05 14:05:00,62.04,62.13,61.91,61.93,62080.0,62.04,62.13,61.91,61.93,62080.0
2022-01-05 14:10:00,61.92,61.96,61.52,61.58,50305.0,61.92,61.96,61.52,61.58,50305.0
2022-01-05 14:15:00,61.56,61.72,61.49,61.68,55425.0,61.56,61.72,61.49,61.68,55425.0
2022-01-05 14:20:00,61.68,61.72,61.57,61.61,33645.0,61.68,61.72,61.57,61.61,33645.0
2022-01-05 14:25:00,61.61,61.77,61.51,61.56,57660.0,61.61,61.77,61.51,61.56,57660.0
2022-01-05 14:30:00,61.54,61.72,61.5,61.53,31215.0,61.54,61.72,61.5,61.53,31215.0
2022-01-05 14:35:00,61.53,61.7,61.47,61.52,47470.0,61.53,61.7,61.47,61.52,47470.0
2022-01-05 14:40:00,61.48,61.55,61.25,61.28,68925.0,61.48,61.55,61.25,61.28,68925.0
2022-01-05 14:45:00,61.29,61.4,61.24,61.4,50615.0,61.29,61.4,61.24,61.4,50615.0
2022-01-05 14:50:00,61.41,61.55,61.36,61.51,53265.0,61.41,61.55,61.36,61.51,53265.0
2022-01-05 14:55:00,61.53,61.53,61.21,61.35,48290.0,61.53,61.53,61.21,61.35,48290.0
2022-01-05 15:00:00,61.35,61.35,60.94,60.97,102715.0,61.35,61.35,60.94,60.97,102715.0
2022-01-05 15:05:00,61.0,61.03,60.81,60.97,88340.0,61.0,61.03,60.81,60.97,88340.0
2022-01-05 15:10:00,60.98,60.99,60.8,60.92,125920.0,60.98,60.99,60.8,60.92,125920.0
2022-01-05 15:15:00,60.92,61.18,60.91,61.08,96425.0,60.92,61.18,60.91,61.08,96425.0
2022-01-05 15:20:00,61.07,61.07,60.81,60.99,68980.0,61.07,61.07,60.81,60.99,68980.0
2022-01-05 15:25:00,60.94,60.99,60.78,60.83,65620.0,60.94,60.99,60.78,60.83,65620.0
2022-01-05 15:30:00,60.8,60.96,60.68,60.85,141825.0,60.8,60.96,60.68,60.85,141825.0
2022-01-05 15:35:00,60.85,61.21,60.71,61.16,153610.0,60.85,61.21,60.71,61.16,153610.0
2022-01-05 15:40:00,61.15,61.27,61.0,61.0,105685.0,61.15,61.27,61.0,61.0,105685.0
2022-01-05 15:45:00,60.96,60.97,60.67,60.67,174290.0,60.96,60.97,60.67,60.67,174290.0
2022-01-05 15:50:00,60.66,60.89,60.58,60.8,252560.0,60.66,60.89,60.58,60.8,252560.0
2022-01-05 15:55:00,60.81,60.96,60.7,60.7,400460.0,60.81,60.96,60.7,60.7,400460.0
2022-01-06 09:30:00,59.13,60.23,58.74,60.11,317345.0,59.13,60.23,58.74,60.11,317345.0
2022-01-06 09:35:00,60.31,61.35,60.04,61.19,320215.0,60.31,61.35,60.04,61.19,320215.0
2022-01-06 09:40:00,61.17,61.79,61.17,61.53,189630.0,61.17,61.79,61.17,61.53,189630.0
2022-01-06 09:45:00,61.6,62.2,61.6,62.04,157695.0,61.6,62.2,61.6,62.04,157695.0
2022-01-06 09:50:00,62.06,62.33,61.89,61.97,300775.0,62.06,62.33,61.89,61.97,300775.0
2022-01-06 09:55:00,61.97,62.4,61.92,62.11,162825.0,61.97,62.4,61.92,62.11,162825.0
2022-01-06 10:00:00,62.18,62.21,61.34,61.34,166975.0,62.18,62.21,61.34,61.34,166975.0
2022-01-06 10:05:00,61.37,61.65,61.2,61.38,83235.0,61.37,61.65,61.2,61.38,83235.0
2022-01-06 10:10:00,61.24,61.6,61.21,61.42,106430.0,61.24,61.6,61.21,61.42,106430.0
2022-01-06 10:15:00,61.42,62.13,61.41,61.84,101470.0,61.42,62.13,61.41,61.84,101470.0
2022-01-06 10:20:00,61.91,62.1,61.67,62.1,39455.0,61.91,62.1,61.67,62.1,39455.0
2022-01-06 10:25:00,62.12,62.56,62.12,62.23,53760.0,62.12,62.56,62.12,62.23,53760.0
2022-01-06 10:30:00,62.54,62.7,62.3,62.37,28340.0,62.54,62.7,62.3,62.37,28340.0
2022-01-06 10:35:00,62.31,62.71,62.29,62.71,25725.0,62.31,62.71,62.29,62.71,25725.0
2022-01-06 10:40:00,62.75,62.75,62.32,62.37,56145.0,62.75,62.75,62.32,62.37,56145.0
2022-01-06 10:45:00,62.43,62.73,62.41,62.73,11285.0,62.43,62.73,62.41,62.73,11285.0
2022-01-06 10:50:00,62.76,62.76,62.46,62.52,34370.0,62.76,62.76,62.46,62.52,34370.0
2022-01-06 10:55:00,62.62,62.93,62.5,62.72,60695.0,62.62,62.93,62.5,62.72,60695.0
2022-01-06 11:00:00,62.77,63.09,62.75,62.88,53310.0,62.77,63.09,62.75,62.88,53310.0
2022-01-06 11:05:00,62.88,62.88,62.47,62.65,50050.0,62.88,62.88,62.47,62.65,50050.0
2022-01-06 11:10:00,62.6,62.81,62.6,62.6,40535.0,62.6,62.81,62.6,62.6,40535.0
2022-01-06 11:15:00,62.65,62.68,62.46,62.54,24785.0,62.65,62.68,62.46,62.54,24785.0
2022-01-06 11:20:00,62.43,62.47,62.24,62.27,69305.0,62.43,62.47,62.24,62.27,69305.0
2022-01-06 11:25:00,62.26,62.33,62.1,62.33,32125.0,62.26,62.33,62.1,62.33,32125.0
2022-01-06 11:30:00,62.41,62.52,62.13,62.32,28110.0,62.41,62.52,62.13,62.32,28110.0
2022-01-06 11:35:00,62.23,62.72,62.2,62.64,74490.0,62.23,62.72,62.2,62.64,74490.0
2022-01-06 11:40:00,62.57,63.04,62.52,63.0,51410.0,62.57,63.04,62.52,63.0,51410.0
2022-01-06 11:45:00,62.99,63.31,62.91,63.26,154820.0,62.99,63.31,62.91,63.26,154820.0
2022-01-06 11:50:00,63.3,63.74,63.27,63.74,98385.0,63.3,63.74,63.27,63.74,98385.0
2022-01-06 11:55:00,63.58,63.93,63.58,63.7,231465.0,63.58,63.93,63.58,63.7,231465.0
2022-01-06 12:00:00,63.63,63.72,63.25,63.59,82165.0,63.63,63.72,63.25,63.59,82165.0
2022-01-06 12:05:00,63.47,63.68,63.37,63.66,42000.0,63.47,63.68,63.37,63.66,42000.0
2022-01-06 12:10:00,63.71,63.71,63.24,63.38,65135.0,63.71,63.71,63.24,63.38,65135.0
2022-01-06 12:15:00,63.32,63.36,63.06,63.1,33720.0,63.32,63.36,63.06,63.1,33720.0
2022-01-06 12:20:00,63.14,63.39,63.12,63.34,33710.0,63.14,63.39,63.12,63.34,33710.0
2022-01-06 12:25:00,63.11,63.45,63.11,63.38,78230.0,63.11,63.45,63.11,63.38,78230.0
2022-01-06 12:30:00,63.37,63.52,63.15,63.47,42285.0,63.37,63.52,63.15,63.47,42285.0
2022-01-06 12:35:00,63.51,63.77,63.46,63.58,82805.0,63.51,63.77,63.46,63.58,82805.0
2022-01-06 12:40:00,63.53,63.53,63.36,63.47,22655.0,63.53,63.53,63.36,63.47,22655.0
2022-01-06 12:45:00,63.5,63.66,63.47,63.47,24400.0,63.5,63.66,63.47,63.47,24400.0
2022-01-06 12:50:00,63.47,63.47,63.11,63.13,47160.0,63.47,63.47,63.11,63.13,47160.0
2022-01-06 12:55:00,63.16,63.19,63.04,63.06,46225.0,63.16,63.19,63.04,63.06,46225.0
2022-01-06 13:00:00,63.04,63.08,62.92,63.08,33275.0,63.04,63.08,62.92,63.08,33275.0
2022-01-06 13:05:00,62.94,63.17,62.9,63.17,19800.0,62.94,63.17,62.9,63.17,19800.0
2022-01-06 13:10:00,63.17,63.21,63.1,63.15,14080.0,63.17,63.21,63.1,63.15,14080.0
2022-01-06 13:15:00,63.15,63.21,62.99,63.13,31965.0,63.15,63.21,62.99,63.13,31965.0
2022-01-06 13:20:00,63.09,63.09,62.76,62.82,10500.0,63.09,63.09,62.76,62.82,10500.0
2022-01-06 13:25:00,62.78,62.9,62.66,62.68,59110.0,62.78,62.9,62.66,62.68,59110.0
2022-01-06 13:30:00,62.71,62.75,62.62,62.71,31490.0,62.71,62.75,62.62,62.71,31490.0
2022-01-06 13:35:00,62.66,62.86,62.61,62.82,28095.0,62.66,62.86,62.61,62.82,28095.0
2022-01-06 13:40:00,62.92,63.21,62.89,63.21,21580.0,62.92,63.21,62.89,63.21,21580.0
2022-01-06 13:45:00,63.16,63.37,63.14,63.23,39125.0,63.16,63.37,63.14,63.23,39125.0
2022-01-06 13:50:00,63.27,63.58,63.26,63.58,46995.0,63.27,63.58,63.26,63.58,46995.0
2022-01-06 13:55:00,63.53,63.58,63.39,63.49,58450.0,63.53,63.58,63.39,63.49,58450.0
2022-01-06 14:00:00,63.51,63.54,63.25,63.42,31165.0,63.51,63.54,63.25,63.42,31165.0
2022-01-06 14:05:00,63.31,63.43,63.24,63.43,31160.0,63.31,63.43,63.24,63.43,31160.0
2022-01-06 14:10:00,63.48,63.55,63.23,63.23,48465.0,63.48,63.55,63.23,63.23,48465.0
2022-01-06 14:15:00,63.18,63.48,63.18,63.27,24625.0,63.18,63.48,63.18,63.27,24625.0
2022-01-06 14:20:00,63.27,63.37,63.16,63.31,21045.0,63.27,63.37,63.16,63.31,21045.0
2022-01-06 14:25:00,63.34,63.35,63.2,63.27,23995.0,63.34,63.35,63.2,63.27,23995.0
2022-01-06 14:30:00,63.26,63.39,63.21,63.24,17255.0,63.26,63.39,63.21,63.24,17255.0
2022-01-06 14:35:00,63.3,63.4,63.3,63.4,27635.0,63.3,63.4,63.3,63.4,27635.0
2022-01-06 14:40:00,63.4,63.54,63.38,63.51,92230.0,63.4,63.54,63.38,63.51,92230.0
2022-01-06 14:45:00,63.52,63.59,63.48,63.53,41985.0,63.52,63.59,63.48,63.53,41985.0
2022-01-06 14:50:00,63.55,63.55,63.34,63.44,48045.0,63.55,63.55,63.34,63.44,48045.0
2022-01-06 14:55:00,63.44,63.57,63.38,63.46,41050.0,63.44,63.57,63.38,63.46,41050.0
2022-01-06 15:00:00,63.48,63.59,63.29,63.58,74240.0,63.48,63.59,63.29,63.58,74240.0
2022-01-06 15:05:00,63.6,63.78,63.57,63.73,76285.0,63.6,63.78,63.57,63.73,76285.0
2022-01-06 15:10:00,63.74,63.88,63.63,63.64,74050.0,63.74,63.88,63.63,63.64,74050.0
2022-01-06 15:15:00,63.51,63.59,63.34,63.4,49220.0,63.51,63.59,63.34,63.4,49220.0
2022-01-06 15:20:00,63.43,63.45,63.14,63.22,20940.0,63.43,63.45,63.14,63.22,20940.0
2022-01-06 15:25:00,63.19,63.38,63.19,63.29,36150.0,63.19,63.38,63.19,63.29,36150.0
2022-01-06 15:30:00,63.34,63.4,63.19,63.22,58280.0,63.34,63.4,63.19,63.22,58280.0
2022-01-06 15:35:00,63.21,63.25,63.02,63.09,34885.0,63.21,63.25,63.02,63.09,34885.0
2022-01-06 15:40:00,63.06,63.15,63.01,63.08,52625.0,63.06,63.15,63.01,63.08,52625.0
2022-01-06 15:45:00,63.1,63.11,62.81,62.9,101990.0,63.1,63.11,62.81,62.9,101990.0
2022-01-06 15:50:00,62.86,62.94,62.71,62.9,210675.0,62.86,62.94,62.71,62.9,210675.0
2022-01-06 15:55:00,62.89,62.95,62.72,62.88,598625.0,62.89,62.95,62.72,62.88,598625.0
2022-01-07 09:30:00,61.89,63.16,61.81,62.46,248020.0,61.89,63.16,61.81,62.46,248020.0
2022-01-07 09:35:00,62.53,62.67,61.93,62.66,108515.0,62.53,62.67,61.93,62.66,108515.0
2022-01-07 09:40:00,62.96,63.56,62.66,63.45,132870.0,62.96,63.56,62.66,63.45,132870.0
2022-01-07 09:45:00,63.45,63.8,63.18,63.39,100610.0,63.45,63.8,63.18,63.39,100610.0
2022-01-07 09:50:00,63.34,63.66,63.19,63.37,224400.0,63.34,63.66,63.19,63.37,224400.0
2022-01-07 09:55:00,63.48,63.97,63.43,63.59,162465.0,63.48,63.97,63.43,63.59,162465.0
2022-01-07 10:00:00,63.6,63.64,63.3,63.3,76105.0,63.6,63.64,63.3,63.3,76105.0
2022-01-07 10:05:00,63.26,63.39,63.03,63.29,42380.0,63.26,63.39,63.03,63.29,42380.0
2022-01-07 10:10:00,63.34,63.65,63.11,63.11,122070.0,63.34,63.65,63.11,63.11,122070.0
2022-01-07 10:15:00,63.09,63.18,62.83,63.07,48945.0,63.09,63.18,62.83,63.07,48945.0
2022-01-07 10:20:00,63.07,63.38,63.02,63.06,58840.0,63.07,63.38,63.02,63.06,58840.0
2022-01-07 10:25:00,63.1,63.28,62.86,63.02,61790.0,63.1,63.28,62.86,63.02,61790.0
2022-01-07 10:30:00,63.03,63.26,62.88,62.99,69295.0,63.03,63.26,62.88,62.99,69295.0
2022-01-07 10:35:00,63.0,63.0,62.46,62.71,69445.0,63.0,63.0,62.46,62.71,69445.0
2022-01-07 10:40:00,62.68,62.77,62.15,62.3,45755.0,62.68,62.77,62.15,62.3,45755.0
2022-01-07 10:45:00,62.27,62.34,61.91,62.02,60720.0,62.27,62.34,61.91,62.02,60720.0
2022-01-07 10:50:00,62.06,62.17,61.91,62.17,47985.0,62.06,62.17,61.91,62.17,47985.0
2022-01-07 10:55:00,62.12,62.58,62.12,62.43,58385.0,62.12,62.58,62.12,62.43,58385.0
2022-01-07 11:00:00,62.4,62.44,62.07,62.07,62825.0,62.4,62.44,62.07,62.07,62825.0
2022-01-07 11:05:00,62.01,62.45,62.01,62.31,53685.0,62.01,62.45,62.01,62.31,53685.0
2022-01-07 11:10:00,62.31,62.41,62.0,62.29,30155.0,62.31,62.41,62.0,62.29,30155.0
2022-01-07 11:15:00,62.27,62.27,62.0,62.05,46820.0,62.27,62.27,62.0,62.05,46820.0
2022-01-07 11:20:00,62.05,62.31,62.0,62.31,38740.0,62.05,62.31,62.0,62.31,38740.0
2022-01-07 11:25:00,62.29,62.42,62.12,62.38,45815.0,62.29,62.42,62.12,62.38,45815.0
2022-01-07 11:30:00,62.27,62.37,62.14,62.19,79260.0,62.27,62.37,62.14,62.19,79260.0
2022-01-07 11:35:00,62.16,62.38,62.14,62.2,13955.0,62.16,62.38,62.14,62.2,13955.0
2022-01-07 11:40:00,62.3,62.4,62.17,62.35,28800.0,62.3,62.4,62.17,62.35,28800.0
2022-01-07 11:45:00,62.29,62.68,62.22,62.68,30210.0,62.29,62.68,62.22,62.68,30210.0
2022-01-07 11:50:00,62.59,62.8,62.55,62.8,21955.0,62.59,62.8,62.55,62.8,21955.0
2022-01-07 11:55:00,62.73,63.0,62.69,62.98,32970.0,62.73,63.0,62.69,62.98,32970.0
2022-01-07 12:00:00,62.91,62.95,62.64,62.66,26715.0,62.91,62.95,62.64,62.66,26715.0
2022-01-07 12:05:00,62.65,62.86,62.6,62.86,22660.0,62.65,62.86,62.6,62.86,22660.0
2022-01-07 12:10:00,62.9,62.98,62.84,62.98,58350.0,62.9,62.98,62.84,62.98,58350.0
2022-01-07 12:15:00,62.98,62.98,62.72,62.72,12290.0,62.98,62.98,62.72,62.72,12290.0
2022-01-07 12:20:00,62.7,62.79,62.59,62.79,15000.0,62.7,62.79,62.59,62.79,15000.0
2022-01-07 12:25:00,62.83,62.9,62.81,62.87,27910.0,62.83,62.9,62.81,62.87,27910.0
2022-01-07 12:30:00,62.83,62.83,62.65,62.73,19935.0,62.83,62.83,62.65,62.73,19935.0
2022-01-07 12:35:00,62.73,62.78,62.59,62.7,36835.0,62.73,62.78,62.59,62.7,36835.0
2022-01-07 12:40:00,62.74,62.89,62.74,62.89,9155.0,62.74,62.89,62.74,62.89,9155.0
2022-01-07 12:45:00,62.89,63.15,62.89,62.98,53895.0,62.89,63.15,62.89,62.98,53895.0
2022-01-07 12:50:00,62.97,63.08,62.95,63.05,20285.0,62.97,63.08,62.95,63.05,20285.0
2022-01-07 12:55:00,63.05,63.17,62.9,62.96,52355.0,63.05,63.17,62.9,62.96,52355.0
2022-01-07 13:00:00,62.9,62.91,62.65,62.73,18165.0,62.9,62.91,62.65,62.73,18165.0
2022-01-07 13:05:00,62.78,62.88,62.77,62.84,35265.0,62.78,62.88,62.77,62.84,35265.0
2022-01-07 13:10:00,62.86,62.86,62.77,62.83,9250.0,62.86,62.86,62.77,62.83,9250.0
2022-01-07 13:15:00,62.87,62.99,62.86,62.94,59330.0,62.87,62.99,62.86,62.94,59330.0
2022-01-07 13:20:00,62.89,62.91,62.73,62.83,15255.0,62.89,62.91,62.73,62.83,15255.0
2022-01-07 13:25:00,62.72,62.85,62.61,62.69,25650.0,62.72,62.85,62.61,62.69,25650.0
2022-01-07 13:30:00,62.67,62.87,62.61,62.8,32700.0,62.67,62.87,62.61,62.8,32700.0
2022-01-07 13:35:00,62.78,62.82,62.7,62.7,8655.0,62.78,62.82,62.7,62.7,8655.0
2022-01-07 13:40:00,62.72,62.82,62.72,62.78,8795.0,62.72,62.82,62.72,62.78,8795.0
2022-01-07 13:45:00,62.75,62.85,62.73,62.85,9250.0,62.75,62.85,62.73,62.85,9250.0
2022-01-07 13:50:00,62.85,63.12,62.82,62.96,76690.0,62.85,63.12,62.82,62.96,76690.0
2022-01-07 13:55:00,62.97,62.99,62.8,62.8,12700.0,62.97,62.99,62.8,62.8,12700.0
2022-01-07 14:00:00,62.83,62.83,62.41,62.47,25620.0,62.83,62.83,62.41,62.47,25620.0
2022-01-07 14:05:00,62.42,62.61,62.25,62.6,21480.0,62.42,62.61,62.25,62.6,21480.0
2022-01-07 14:10:00,62.67,62.75,62.64,62.68,20100.0,62.67,62.75,62.64,62.68,20100.0
2022-01-07 14:15:00,62.65,62.65,62.53,62.56,9910.0,62.65,62.65,62.53,62.56,9910.0
2022-01-07 14:20:00,62.56,62.78,62.54,62.69,35015.0,62.56,62.78,62.54,62.69,35015.0
2022-01-07 14:25:00,62.65,62.67,62.54,62.61,13535.0,62.65,62.67,62.54,62.61,13535.0
2022-01-07 14:30:00,62.58,62.74,62.56,62.74,32040.0,62.58,62.74,62.56,62.74,32040.0
2022-01-07 14:35:00,62.74,62.9,62.7,62.88,23710.0,62.74,62.9,62.7,62.88,23710.0
2022-01-07 14:40:00,62.85,62.94,62.79,62.94,41690.0,62.85,62.94,62.79,62.94,41690.0
2022-01-07 14:45:00,62.94,62.97,62.78,62.86,28965.0,62.94,62.97,62.78,62.86,28965.0
2022-01-07 14:50:00,62.85,63.09,62.83,62.99,54545.0,62.85,63.09,62.83,62.99,54545.0
2022-01-07 14:55:00,62.95,62.95,62.86,62.89,21090.0,62.95,62.95,62.86,62.89,21090.0
2022-01-07 15:00:00,62.92,63.1,62.92,63.1,42130.0,62.92,63.1,62.92,63.1,42130.0
2022-01-07 15:05:00,63.1,63.26,63.04,63.13,105780.0,63.1,63.26,63.04,63.13,105780.0
2022-01-07 15:10:00,63.13,63.27,63.11,63.19,121695.0,63.13,63.27,63.11,63.19,121695.0
2022-01-07 15:15:00,63.22,63.29,63.13,63.29,90400.0,63.22,63.29,63.13,63.29,90400.0
2022-01-07 15:20:00,63.28,63.36,63.25,63.27,64165.0,63.28,63.36,63.25,63.27,64165.0
2022-01-07 15:25:00,63.27,63.35,63.17,63.26,91510.0,63.27,63.35,63.17,63.26,91510.0
2022-01-07 15:30:00,63.27,63.44,63.19,63.27,94880.0,63.27,63.44,63.19,63.27,94880.0
2022-01-07 15:35:00,63.29,63.37,63.21,63.28,172195.0,63.29,63.37,63.21,63.28,172195.0
2022-01-07 15:40:00,63.25,63.39,63.18,63.37,100935.0,63.25,63.39,63.18,63.37,100935.0
2022-01-07 15:45:00,63.37,63.37,63.23,63.29,119585.0,63.37,63.37,63.23,63.29,119585.0
2022-01-07 15:50:00,63.26,63.32,63.07,63.07,187180.0,63.26,63.32,63.07,63.07,187180.0
2022-01-07 15:55:00,63.06,63.11,62.88,62.89,318525.0,63.06,63.11,62.88,62.89,318525.0
2022-01-10 09:30:00,60.89,61.52,60.8,61.28,235255.0,60.89,61.52,60.8,61.28,235255.0
2022-01-10 09:35:00,61.31,61.69,61.28,61.48,181445.0,61.31,61.69,61.28,61.48,181445.0
2022-01-10 09:40:00,61.47,61.57,60.93,61.44,101730.0,61.47,61.57,60.93,61.44,101730.0
2022-01-10 09:45:00,61.43,61.48,61.13,61.22,77965.0,61.43,61.48,61.13,61.22,77965.0
2022-01-10 09:50:00,61.18,61.48,61.02,61.07,64550.0,61.18,61.48,61.02,61.07,64550.0
2022-01-10 09:55:00,61.14,61.25,60.66,60.78,105425.0,61.14,61.25,60.66,60.78,105425.0
2022-01-10 10:00:00,60.76,60.9,60.68,60.9,118330.0,60.76,60.9,60.68,60.9,118330.0
2022-01-10 10:05:00,60.8,61.07,60.59,60.6,116855.0,60.8,61.07,60.59,60.6,116855.0
2022-01-10 10:10:00,60.56,60.72,60.48,60.56,84110.0,60.56,60.72,60.48,60.56,84110.0
2022-01-10 10:15:00,60.56,60.77,60.56,60.67,95440.0,60.56,60.77,60.56,60.67,95440.0
2022-01-10 10:20:00,60.67,60.92,60.65,60.92,60545.0,60.67,60.92,60.65,60.92,60545.0
2022-01-10 10:25:00,60.97,61.09,60.91,60.95,75420.0,60.97,61.09,60.91,60.95,75420.0
2022-01-10 10:30:00,60.93,61.07,60.73,60.87,80910.0,60.93,61.07,60.73,60.87,80910.0
2022-01-10 10:35:00,60.87,61.24,60.87,61.15,98820.0,60.87,61.24,60.87,61.15,98820.0
2022-01-10 10:40:00,61.2,61.23,60.91,60.99,61440.0,61.2,61.23,60.91,60.99,61440.0
2022-01-10 10:45:00,61.0,61.14,60.95,61.14,68535.0,61.0,61.14,60.95,61.14,68535.0
2022-01-10 10:50:00,61.1,61.44,61.09,61.35,85225.0,61.1,61.44,61.09,61.35,85225.0
2022-01-10 10:55:00,61.33,61.61,61.33,61.57,63275.0,61.33,61.61,61.33,61.57,63275.0
2022-01-10 11:00:00,61.56,61.75,61.4,61.7,87040.0,61.56,61.75,61.4,61.7,87040.0
2022-01-10 11:05:00,61.71,62.09,61.71,62.09,72875.0,61.71,62.09,61.71,62.09,72875.0
2022-01-10 11:10:00,62.08,62.19,61.83,62.19,84210.0,62.08,62.19,61.83,62.19,84210.0
2022-01-10 11:15:00,62.17,62.46,62.07,62.3,74350.0,62.17,62.46,62.07,62.3,74350.0
2022-01-10 11:20:00,62.32,62.32,62.01,62.14,45080.0,62.32,62.32,62.01,62.14,45080.0
2022-01-10 11:25:00,62.13,62.29,62.07,62.13,26090.0,62.13,62.29,62.07,62.13,26090.0
2022-01-10 11:30:00,62.11,62.32,62.1,62.21,154485.0,62.11,62.32,62.1,62.21,154485.0
2022-01-10 11:35:00,62.18,62.23,62.0,62.04,56255.0,62.18,62.23,62.0,62.04,56255.0
2022-01-10 11:40:00,62.04,62.1,62.0,62.1,43320.0,62.04,62.1,62.0,62.1,43320.0
2022-01-10 11:45:00,62.12,62.19,62.0,62.09,50080.0,62.12,62.19,62.0,62.09,50080.0
2022-01-10 11:50:00,62.02,62.25,61.99,62.05,62075.0,62.02,62.25,61.99,62.05,62075.0
2022-01-10 11:55:00,62.0,62.27,62.0,62.2,36095.0,62.0,62.27,62.0,62.2,36095.0
2022-01-10 12:00:00,62.23,62.28,62.0,62.1,28490.0,62.23,62.28,62.0,62.1,28490.0
2022-01-10 12:05:00,62.06,62.13,61.99,62.02,41230.0,62.06,62.13,61.99,62.02,41230.0
2022-01-10 12:10:00,62.05,62.27,62.0,62.0,39670.0,62.05,62.27,62.0,62.0,39670.0
2022-01-10 12:15:00,62.02,62.09,61.99,62.04,88820.0,62.02,62.09,61.99,62.04,88820.0
2022-01-10 12:20:00,62.06,62.1,61.99,62.01,72970.0,62.06,62.1,61.99,62.01,72970.0
2022-01-10 12:25:00,61.99,62.07,61.99,62.06,59495.0,61.99,62.07,61.99,62.06,59495.0
2022-01-10 12:30:00,62.03,62.06,61.99,62.0,55485.0,62.03,62.06,61.99,62.0,55485.0
2022-01-10 12:35:00,62.02,62.05,61.99,62.01,56400.0,62.02,62.05,61.99,62.01,56400.0
2022-01-10 12:40:00,61.99,62.11,61.99,61.99,56365.0,61.99,62.11,61.99,61.99,56365.0
2022-01-10 12:45:00,61.99,62.17,61.99,62.04,40090.0,61.99,62.17,61.99,62.04,40090.0
2022-01-10 12:50:00,62.02,62.49,62.02,62.42,58050.0,62.02,62.49,62.02,62.42,58050.0
2022-01-10 12:55:00,62.33,62.35,62.2,62.23,15705.0,62.33,62.35,62.2,62.23,15705.0
2022-01-10 13:00:00,62.23,62.34,62.18,62.31,44380.0,62.23,62.34,62.18,62.31,44380.0
2022-01-10 13:05:00,62.25,62.48,62.25,62.46,18585.0,62.25,62.48,62.25,62.46,18585.0
2022-01-10 13:10:00,62.45,62.7,62.37,62.63,65895.0,62.45,62.7,62.37,62.63,65895.0
2022-01-10 13:15:00,62.67,62.91,62.61,62.88,60595.0,62.67,62.91,62.61,62.88,60595.0
2022-01-10 13:20:00,62.88,63.13,62.66,63.06,54495.0,62.88,63.13,62.66,63.06,54495.0
2022-01-10 13:25:00,63.06,63.09,62.86,62.88,41280.0,63.06,63.09,62.86,62.88,41280.0
2022-01-10 13:30:00,62.89,63.1,62.89,63.09,34490.0,62.89,63.1,62.89,63.09,34490.0
2022-01-10 13:35:00,63.11,63.29,63.05,63.29,52385.0,63.11,63.29,63.05,63.29,52385.0
2022-01-10 13:40:00,63.29,63.48,63.25,63.47,69795.0,63.29,63.48,63.25,63.47,69795.0
2022-01-10 13:45:00,63.44,63.46,63.09,63.28,81815.0,63.44,63.46,63.09,63.28,81815.0
2022-01-10 13:50:00,63.31,63.59,63.28,63.28,64235.0,63.31,63.59,63.28,63.28,64235.0
2022-01-10 13:55:00,63.34,63.52,63.22,63.52,130740.0,63.34,63.52,63.22,63.52,130740.0
2022-01-10 14:00:00,63.52,63.8,63.52,63.72,179060.0,63.52,63.8,63.52,63.72,179060.0
2022-01-10 14:05:00,63.72,63.75,63.5,63.73,131480.0,63.72,63.75,63.5,63.73,131480.0
2022-01-10 14:10:00,63.71,63.71,63.22,63.23,37760.0,63.71,63.71,63.22,63.23,37760.0
2022-01-10 14:15:00,63.21,63.53,63.2,63.39,46950.0,63.21,63.53,63.2,63.39,46950.0
2022-01-10 14:20:00,63.36,63.65,63.31,63.55,45850.0,63.36,63.65,63.31,63.55,45850.0
2022-01-10 14:25:00,63.41,63.65,63.38,63.54,40025.0,63.41,63.65,63.38,63.54,40025.0
2022-01-10 14:30:00,63.56,63.8,63.56,63.72,50415.0,63.56,63.8,63.56,63.72,50415.0
2022-01-10 14:35:00,63.74,63.91,63.63,63.63,63445.0,63.74,63.91,63.63,63.63,63445.0
2022-01-10 14:40:00,63.67,63.83,63.57,63.58,60030.0,63.67,63.83,63.57,63.58,60030.0
2022-01-10 14:45:00,63.55,63.6,63.37,63.49,54725.0,63.55,63.6,63.37,63.49,54725.0
2022-01-10 14:50:00,63.5,63.5,63.28,63.35,50880.0,63.5,63.5,63.28,63.35,50880.0
2022-01-10 14:55:00,63.37,63.58,63.37,63.56,38425.0,63.37,63.58,63.37,63.56,38425.0
2022-01-10 15:00:00,63.58,63.66,63.39,63.47,68630.0,63.58,63.66,63.39,63.47,68630.0
2022-01-10 15:05:00,63.46,63.59,63.15,63.55,86495.0,63.46,63.59,63.15,63.55,86495.0
2022-01-10 15:10:00,63.58,63.73,63.58,63.62,84340.0,63.58,63.73,63.58,63.62,84340.0
2022-01-10 15:15:00,63.64,63.94,63.59,63.94,96715.0,63.64,63.94,63.59,63.94,96715.0
2022-01-10 15:20:00,63.9,64.12,63.89,64.12,90270.0,63.9,64.12,63.89,64.12,90270.0
2022-01-10 15:25:00,64.13,64.18,63.97,64.08,123765.0,64.13,64.18,63.97,64.08,123765.0
2022-01-10 15:30:00,64.08,64.23,63.87,64.23,110690.0,64.08,64.23,63.87,64.23,110690.0
2022-01-10 15:35:00,64.21,64.4,64.11,64.16,105190.0,64.21,64.4,64.11,64.16,105190.0
2022-01-10 15:40:00,64.25,64.37,64.14,64.29,119665.0,64.25,64.37,64.14,64.29,119665.0
2022-01-10 15:45:00,64.32,64.58,64.32,64.55,131825.0,64.32,64.58,64.32,64.55,131825.0
2022-01-10 15:50:00,64.56,64.75,64.53,64.68,199945.0,64.56,64.75,64.53,64.68,199945.0
2022-01-10 15:55:00,64.7,64.98,64.7,64.94,506655.0,64.7,64.98,64.7,64.94,506655.0
2022-01-11 09:30:00,63.55,63.88,62.8,63.26,244230.0,63.55,63.88,62.8,63.26,244230.0
2022-01-11 09:35:00,63.36,64.1,63.36,63.85,50930.0,63.36,64.1,63.36,63.85,50930.0
2022-01-11 09:40:00,63.92,63.92,63.12,63.24,64585.0,63.92,63.92,63.12,63.24,64585.0
2022-01-11 09:45:00,63.22,63.82,63.14,63.3,187125.0,63.22,63.82,63.14,63.3,187125.0
2022-01-11 09:50:00,63.28,63.78,63.28,63.37,29920.0,63.28,63.78,63.28,63.37,29920.0
2022-01-11 09:55:00,63.39,63.97,63.3,63.51,102925.0,63.39,63.97,63.3,63.51,102925.0
2022-01-11 10:00:00,63.57,64.38,63.54,64.34,32535.0,63.57,64.38,63.54,64.34,32535.0
2022-01-11 10:05:00,64.39,64.46,63.82,63.83,38080.0,64.39,64.46,63.82,63.83,38080.0
2022-01-11 10:10:00,64.01,64.32,64.0,64.04,21575.0,64.01,64.32,64.0,64.04,21575.0
2022-01-11 10:15:00,64.08,64.28,63.92,64.05,56085.0,64.08,64.28,63.92,64.05,56085.0
2022-01-11 10:20:00,64.1,64.17,63.95,64.17,41610.0,64.1,64.17,63.95,64.17,41610.0
2022-01-11 10:25:00,64.11,64.2,63.79,63.91,37330.0,64.11,64.2,63.79,63.91,37330.0
2022-01-11 10:30:00,63.96,64.17,63.71,63.71,29345.0,63.96,64.17,63.71,63.71,29345.0
2022-01-11 10:35:00,63.69,63.76,63.57,63.63,26170.0,63.69,63.76,63.57,63.63,26170.0
2022-01-11 10:40:00,63.62,63.67,63.42,63.49,33220.0,63.62,63.67,63.42,63.49,33220.0
2022-01-11 10:45:00,63.48,63.69,63.28,63.38,37870.0,63.48,63.69,63.28,63.38,37870.0
2022-01-11 10:50:00,63.36,63.47,63.25,63.35,86400.0,63.36,63.47,63.25,63.35,86400.0
2022-01-11 10:55:00,63.35,63.51,63.11,63.18,54770.0,63.35,63.51,63.11,63.18,54770.0
2022-01-11 11:00:00,63.2,63.63,63.15,63.56,55795.0,63.2,63.63,63.15,63.56,55795.0
2022-01-11 11:05:00,63.57,63.88,63.48,63.49,63025.0,63.57,63.88,63.48,63.49,63025.0
2022-01-11 11:10:00,63.58,64.14,63.56,64.03,96970.0,63.58,64.14,63.56,64.03,96970.0
2022-01-11 11:15:00,63.98,64.35,63.96,64.34,37435.0,63.98,64.35,63.96,64.34,37435.0
2022-01-11 11:20:00,64.22,64.33,64.06,64.16,32290.0,64.22,64.33,64.06,64.16,32290.0
2022-01-11 11:25:00,64.22,64.32,64.14,64.31,21135.0,64.22,64.32,64.14,64.31,21135.0
2022-01-11 11:30:00,64.25,64.26,64.11,64.25,37505.0,64.25,64.26,64.11,64.25,37505.0
2022-01-11 11:35:00,64.26,64.58,64.19,64.52,41005.0,64.26,64.58,64.19,64.52,41005.0
2022-01-11 11:40:00,64.56,64.73,64.48,64.66,29070.0,64.56,64.73,64.48,64.66,29070.0
2022-01-11 11:45:00,64.67,64.7,64.48,64.53,32095.0,64.67,64.7,64.48,64.53,32095.0
2022-01-11 11:50:00,64.52,64.72,64.52,64.72,12005.0,64.52,64.72,64.52,64.72,12005.0
2022-01-11 11:55:00,64.6,64.76,64.6,64.68,26290.0,64.6,64.76,64.6,64.68,26290.0
2022-01-11 12:00:00,64.67,64.74,64.62,64.72,30640.0,64.67,64.74,64.62,64.72,30640.0
2022-01-11 12:05:00,64.72,64.8,64.7,64.7,18230.0,64.72,64.8,64.7,64.7,18230.0
2022-01-11 12:10:00,64.63,64.63,64.49,64.58,76290.0,64.63,64.63,64.49,64.58,76290.0
2022-01-11 12:15:00,64.6,64.65,64.5,64.54,22425.0,64.6,64.65,64.5,64.54,22425.0
2022-01-11 12:20:00,64.56,64.56,64.42,64.45,22570.0,64.56,64.56,64.42,64.45,22570.0
2022-01-11 12:25:00,64.43,64.43,64.22,64.34,30705.0,64.43,64.43,64.22,64.34,30705.0
2022-01-11 12:30:00,64.36,64.51,64.33,64.37,20850.0,64.36,64.51,64.33,64.37,20850.0
2022-01-11 12:35:00,64.38,64.46,64.34,64.38,24425.0,64.38,64.46,64.34,64.38,24425.0
2022-01-11 12:40:00,64.38,64.38,64.14,64.2,19460.0,64.38,64.38,64.14,64.2,19460.0
2022-01-11 12:45:00,64.15,64.34,64.1,64.29,26620.0,64.15,64.34,64.1,64.29,26620.0
2022-01-11 12:50:00,64.28,64.32,64.28,64.28,11070.0,64.28,64.32,64.28,64.28,11070.0
2022-01-11 12:55:00,64.26,64.31,64.23,64.3,25350.0,64.26,64.31,64.23,64.3,25350.0
2022-01-11 13:00:00,64.26,64.36,64.22,64.31,15600.0,64.26,64.36,64.22,64.31,15600.0
2022-01-11 13:05:00,64.3,64.3,64.1,64.1,14125.0,64.3,64.3,64.1,64.1,14125.0
2022-01-11 13:10:00,64.1,64.33,64.1,64.33,19830.0,64.1,64.33,64.1,64.33,19830.0
2022-01-11 13:15:00,64.32,64.32,64.25,64.31,21115.0,64.32,64.32,64.25,64.31,21115.0
2022-01-11 13:20:00,64.34,64.58,64.34,64.58,19720.0,64.34,64.58,64.34,64.58,19720.0
2022-01-11 13:25:00,64.58,64.58,64.36,64.4,24485.0,64.58,64.58,64.36,64.4,24485.0
2022-01-11 13:30:00,64.4,64.5,64.31,64.32,21505.0,64.4,64.5,64.31,64.32,21505.0
2022-01-11 13:35:00,64.33,64.33,64.03,64.09,21855.0,64.33,64.33,64.03,64.09,21855.0
2022-01-11 13:40:00,64.06,64.1,64.0,64.08,51415.0,64.06,64.1,64.0,64.08,51415.0
2022-01-11 13:45:00,64.09,64.11,64.01,64.05,28835.0,64.09,64.11,64.01,64.05,28835.0
2022-01-11 13:50:00,64.05,64.05,64.0,64.03,47095.0,64.05,64.05,64.0,64.03,47095.0
2022-01-11 13:55:00,64.04,64.05,64.0,64.02,19030.0,64.04,64.05,64.0,64.02,19030.0
2022-01-11 14:00:00,64.04,64.15,64.0,64.12,75965.0,64.04,64.15,64.0,64.12,75965.0
2022-01-11 14:05:00,64.12,64.18,64.0,64.03,27095.0,64.12,64.18,64.0,64.03,27095.0
2022-01-11 14:10:00,64.03,64.08,64.0,64.06,82675.0,64.03,64.08,64.0,64.06,82675.0
2022-01-11 14:15:00,64.04,64.07,64.02,64.07,17625.0,64.04,64.07,64.02,64.07,17625.0
2022-01-11 14:20:00,64.05,64.08,64.0,64.05,25255.0,64.05,64.08,64.0,64.05,25255.0
2022-01-11 14:25:00,64.03,64.06,64.0,64.03,26035.0,64.03,64.06,64.0,64.03,26035.0
2022-01-11 14:30:00,64.0,64.1,64.0,64.06,23500.0,64.0,64.1,64.0,64.06,23500.0
2022-01-11 14:35:00,64.05,64.2,64.05,64.19,17415.0,64.05,64.2,64.05,64.19,17415.0
2022-01-11 14:40:00,64.31,64.31,64.24,64.28,12005.0,64.31,64.31,64.24,64.28,12005.0
2022-01-11 14:45:00,64.29,64.48,64.28,64.48,12000.0,64.29,64.48,64.28,64.48,12000.0
2022-01-11 14:50:00,64.48,64.48,64.39,64.39,21885.0,64.48,64.48,64.39,64.39,21885.0
2022-01-11 14:55:00,64.36,64.5,64.35,64.37,19660.0,64.36,64.5,64.35,64.37,19660.0
2022-01-11 15:00:00,64.39,64.49,64.37,64.4,27325.0,64.39,64.49,64.37,64.4,27325.0
2022-01-11 15:05:00,64.41,64.63,64.41,64.63,20000.0,64.41,64.63,64.41,64.63,20000.0
2022-01-11 15:10:00,64.55,64.55,64.44,64.53,21965.0,64.55,64.55,64.44,64.53,21965.0
2022-01-11 15:15:00,64.53,64.63,64.48,64.51,18980.0,64.53,64.63,64.48,64.51,18980.0
2022-01-11 15:20:00,64.53,64.56,64.42,64.48,45105.0,64.53,64.56,64.42,64.48,45105.0
2022-01-11 15:25:00,64.42,64.66,64.42,64.63,81335.0,64.42,64.66,64.42,64.63,81335.0
2022-01-11 15:30:00,64.63,64.7,64.54,64.54,55930.0,64.63,64.7,64.54,64.54,55930.0
2022-01-11 15:35:00,64.57,64.62,64.48,64.5,40710.0,64.57,64.62,64.48,64.5,40710.0
2022-01-11 15:40:00,64.45,64.57,64.43,64.56,43885.0,64.45,64.57,64.43,64.56,43885.0
2022-01-11 15:45:00,64.56,64.65,64.5,64.61,49205.0,64.56,64.65,64.5,64.61,49205.0
2022-01-11 15:50:00,64.6,64.64,64.53,64.62,106095.0,64.6,64.64,64.53,64.62,106095.0
2022-01-11 15:55:00,64.64,64.77,64.62,64.71,369695.0,64.64,64.77,64.62,64.71,369695.0
2022-01-12 09:30:00,65.11,66.05,65.05,66.05,185370.0,65.11,66.05,65.05,66.05,185370.0
2022-01-12 09:35:00,66.0,66.03,65.58,65.68,53285.0,66.0,66.03,65.58,65.68,53285.0
2022-01-12 09:40:00,65.69,65.84,64.8,64.96,37280.0,65.69,65.84,64.8,64.96,37280.0
2022-01-12 09:45:00,65.06,65.06,64.8,64.83,20790.0,65.06,65.06,64.8,64.83,20790.0
2022-01-12 09:50:00,64.72,65.08,64.72,65.08,27070.0,64.72,65.08,64.72,65.08,27070.0
2022-01-12 09:55:00,64.97,65.2,64.93,65.12,35090.0,64.97,65.2,64.93,65.12,35090.0
2022-01-12 10:00:00,65.12,65.43,65.04,65.36,65635.0,65.12,65.43,65.04,65.36,65635.0
2022-01-12 10:05:00,65.26,65.37,65.07,65.22,32425.0,65.26,65.37,65.07,65.22,32425.0
2022-01-12 10:10:00,65.25,65.43,65.21,65.43,25720.0,65.25,65.43,65.21,65.43,25720.0
2022-01-12 10:15:00,65.36,65.36,65.01,65.25,34200.0,65.36,65.36,65.01,65.25,34200.0
2022-01-12 10:20:00,65.27,65.29,65.15,65.28,39325.0,65.27,65.29,65.15,65.28,39325.0
2022-01-12 10:25:00,65.25,65.32,64.86,64.94,33395.0,65.25,65.32,64.86,64.94,33395.0
2022-01-12 10:30:00,64.95,64.95,64.64,64.78,56720.0,64.95,64.95,64.64,64.78,56720.0
2022-01-12 10:35:00,64.77,64.89,64.46,64.49,23775.0,64.77,64.89,64.46,64.49,23775.0
2022-01-12 10:40:00,64.52,64.55,64.24,64.41,50040.0,64.52,64.55,64.24,64.41,50040.0
2022-01-12 10:45:00,64.33,64.45,64.23,64.36,27810.0,64.33,64.45,64.23,64.36,27810.0
2022-01-12 10:50:00,64.25,64.25,64.0,64.09,48790.0,64.25,64.25,64.0,64.09,48790.0
2022-01-12 10:55:00,64.08,64.17,64.01,64.15,18355.0,64.08,64.17,64.01,64.15,18355.0
2022-01-12 11:00:00,64.0,64.13,63.87,63.87,81955.0,64.0,64.13,63.87,63.87,81955.0
2022-01-12 11:05:00,63.89,63.95,63.64,63.95,34830.0,63.89,63.95,63.64,63.95,34830.0
2022-01-12 11:10:00,63.98,64.0,63.85,63.85,32335.0,63.98,64.0,63.85,63.85,32335.0
2022-01-12 11:15:00,63.81,63.9,63.68,63.9,54045.0,63.81,63.9,63.68,63.9,54045.0
2022-01-12 11:20:00,63.86,64.03,63.83,64.03,45000.0,63.86,64.03,63.83,64.03,45000.0
2022-01-12 11:25:00,63.95,64.03,63.9,63.99,32145.0,63.95,64.03,63.9,63.99,32145.0
2022-01-12 11:30:00,64.06,64.22,64.06,64.15,18355.0,64.06,64.22,64.06,64.15,18355.0
2022-01-12 11:35:00,64.12,64.2,64.04,64.18,22125.0,64.12,64.2,64.04,64.18,22125.0
2022-01-12 11:40:00,64.14,64.26,64.14,64.16,34500.0,64.14,64.26,64.14,64.16,34500.0
2022-01-12 11:45:00,64.14,64.14,64.03,64.04,37485.0,64.14,64.14,64.03,64.04,37485.0
2022-01-12 11:50:00,64.08,64.21,64.03,64.13,79075.0,64.08,64.21,64.03,64.13,79075.0
2022-01-12 11:55:00,64.18,64.18,64.0,64.08,107625.0,64.18,64.18,64.0,64.08,107625.0
2022-01-12 12:00:00,64.07,64.15,64.03,64.12,18080.0,64.07,64.15,64.03,64.12,18080.0
2022-01-12 12:05:00,64.09,64.09,63.92,63.93,65405.0,64.09,64.09,63.92,63.93,65405.0
2022-01-12 12:10:00,63.92,64.04,63.67,63.75,78855.0,63.92,64.04,63.67,63.75,78855.0
2022-01-12 12:15:00,63.8,63.88,63.73,63.83,36020.0,63.8,63.88,63.73,63.83,36020.0
2022-01-12 12:20:00,63.82,63.96,63.8,63.87,30965.0,63.82,63.96,63.8,63.87,30965.0
2022-01-12 12:25:00,63.92,64.01,63.89,63.98,45290.0,63.92,64.01,63.89,63.98,45290.0
2022-01-12 12:30:00,64.01,64.1,63.88,64.09,48145.0,64.01,64.1,63.88,64.09,48145.0
2022-01-12 12:35:00,64.06,64.1,64.0,64.04,33970.0,64.06,64.1,64.0,64.04,33970.0
2022-01-12 12:40:00,64.07,64.3,64.01,64.18,180360.0,64.07,64.3,64.01,64.18,180360.0
2022-01-12 12:45:00,64.2,64.2,64.01,64.08,43110.0,64.2,64.2,64.01,64.08,43110.0
2022-01-12 12:50:00,64.14,64.27,64.1,64.18,11460.0,64.14,64.27,64.1,64.18,11460.0
2022-01-12 12:55:00,64.21,64.26,64.14,64.2,16540.0,64.21,64.26,64.14,64.2,16540.0
2022-01-12 13:00:00,64.27,64.27,64.03,64.08,28640.0,64.27,64.27,64.03,64.08,28640.0
2022-01-12 13:05:00,64.06,64.12,63.94,63.98,31985.0,64.06,64.12,63.94,63.98,31985.0
2022-01-12 13:10:00,64.0,64.01,63.82,63.85,38350.0,64.0,64.01,63.82,63.85,38350.0
2022-01-12 13:15:00,63.85,63.86,63.69,63.79,38305.0,63.85,63.86,63.69,63.79,38305.0
2022-01-12 13:20:00,63.85,63.9,63.81,63.84,40670.0,63.85,63.9,63.81,63.84,40670.0
2022-01-12 13:25:00,63.81,63.89,63.79,63.83,39430.0,63.81,63.89,63.79,63.83,39430.0
2022-01-12 13:30:00,63.83,63.99,63.79,63.99,139370.0,63.83,63.99,63.79,63.99,139370.0
2022-01-12 13:35:00,64.0,64.0,63.86,63.89,44355.0,64.0,64.0,63.86,63.89,44355.0
2022-01-12 13:40:00,63.85,63.85,63.69,63.69,24410.0,63.85,63.85,63.69,63.69,24410.0
2022-01-12 13:45:00,63.67,63.93,63.67,63.87,47235.0,63.67,63.93,63.67,63.87,47235.0
2022-01-12 13:50:00,63.87,63.91,63.72,63.8,32235.0,63.87,63.91,63.72,63.8,32235.0
2022-01-12 13:55:00,63.8,64.06,63.8,64.03,82690.0,63.8,64.06,63.8,64.03,82690.0
2022-01-12 14:00:00,64.06,64.1,63.75,63.81,59855.0,64.06,64.1,63.75,63.81,59855.0
2022-01-12 14:05:00,63.76,63.93,63.76,63.89,20670.0,63.76,63.93,63.76,63.89,20670.0
2022-01-12 14:10:00,63.89,63.99,63.87,63.94,30455.0,63.89,63.99,63.87,63.94,30455.0
2022-01-12 14:15:00,64.01,64.09,63.97,64.09,14815.0,64.01,64.09,63.97,64.09,14815.0
2022-01-12 14:20:00,64.11,64.18,64.08,64.17,8325.0,64.11,64.18,64.08,64.17,8325.0
2022-01-12 14:25:00,64.14,64.29,64.13,64.27,11575.0,64.14,64.29,64.13,64.27,11575.0
2022-01-12 14:30:00,64.27,64.27,63.99,64.02,41885.0,64.27,64.27,63.99,64.02,41885.0
2022-01-12 14:35:00,64.01,64.04,63.98,64.01,21805.0,64.01,64.04,63.98,64.01,21805.0
2022-01-12 14:40:00,64.01,64.04,63.95,63.98,19525.0,64.01,64.04,63.95,63.98,19525.0
2022-01-12 14:45:00,64.03,64.03,63.96,63.98,4500.0,64.03,64.03,63.96,63.98,4500.0
2022-01-12 14:50:00,63.97,64.06,63.97,64.04,24445.0,63.97,64.06,63.97,64.04,24445.0
2022-01-12 14:55:00,64.02,64.1,63.98,63.99,29755.0,64.02,64.1,63.98,63.99,29755.0
2022-01-12 15:00:00,64.03,64.05,63.76,63.77,53215.0,64.03,64.05,63.76,63.77,53215.0
2022-01-12 15:05:00,63.79,63.99,63.76,63.9,11340.0,63.79,63.99,63.76,63.9,11340.0
2022-01-12 15:10:00,63.93,63.93,63.84,63.87,35335.0,63.93,63.93,63.84,63.87,35335.0
2022-01-12 15:15:00,63.88,63.96,63.88,63.95,51050.0,63.88,63.96,63.88,63.95,51050.0
2022-01-12 15:20:00,63.93,64.01,63.93,63.98,25650.0,63.93,64.01,63.93,63.98,25650.0
2022-01-12 15:25:00,63.97,64.05,63.92,64.05,39970.0,63.97,64.05,63.92,64.05,39970.0
2022-01-12 15:30:00,64.04,64.08,63.92,63.92,41485.0,64.04,64.08,63.92,63.92,41485.0
2022-01-12 15:35:00,63.94,64.06,63.93,64.01,53815.0,63.94,64.06,63.93,64.01,53815.0
2022-01-12 15:40:00,64.0,64.13,63.98,64.11,27870.0,64.0,64.13,63.98,64.11,27870.0
2022-01-12 15:45:00,64.11,64.13,64.0,64.07,64840.0,64.11,64.13,64.0,64.07,64840.0
2022-01-12 15:50:00,64.08,64.16,64.05,64.13,48130.0,64.08,64.16,64.05,64.13,48130.0
2022-01-12 15:55:00,64.14,64.16,64.03,64.16,241755.0,64.14,64.16,64.03,64.16,241755.0
2022-01-13 09:30:00,64.11,64.56,63.85,64.52,93395.0,64.11,64.56,63.85,64.52,93395.0
2022-01-13 09:35:00,64.36,64.36,63.99,64.04,27240.0,64.36,64.36,63.99,64.04,27240.0
2022-01-13 09:40:00,63.99,64.16,63.88,64.16,56365.0,63.99,64.16,63.88,64.16,56365.0
2022-01-13 09:45:00,64.06,64.4,63.99,64.23,16630.0,64.06,64.4,63.99,64.23,16630.0
2022-01-13 09:50:00,64.32,64.37,64.0,64.08,14060.0,64.32,64.37,64.0,64.08,14060.0
2022-01-13 09:55:00,64.08,64.31,64.08,64.14,9100.0,64.08,64.31,64.08,64.14,9100.0
2022-01-13 10:00:00,64.11,64.11,63.9,63.9,23185.0,64.11,64.11,63.9,63.9,23185.0
2022-01-13 10:05:00,63.9,64.05,63.84,64.05,15960.0,63.9,64.05,63.84,64.05,15960.0
2022-01-13 10:10:00,63.94,63.96,63.68,63.93,34240.0,63.94,63.96,63.68,63.93,34240.0
2022-01-13 10:15:00,63.87,63.9,63.69,63.79,10255.0,63.87,63.9,63.69,63.79,10255.0
2022-01-13 10:20:00,63.78,63.78,63.33,63.37,39185.0,63.78,63.78,63.33,63.37,39185.0
2022-01-13 10:25:00,63.48,63.51,63.23,63.24,28625.0,63.48,63.51,63.23,63.24,28625.0
2022-01-13 10:30:00,63.24,63.32,62.89,62.9,41575.0,63.24,63.32,62.89,62.9,41575.0
2022-01-13 10:35:00,63.01,63.03,62.9,62.98,32390.0,63.01,63.03,62.9,62.98,32390.0
2022-01-13 10:40:00,62.92,62.95,62.36,62.38,48300.0,62.92,62.95,62.36,62.38,48300.0
2022-01-13 10:45:00,62.45,62.62,62.41,62.47,24505.0,62.45,62.62,62.41,62.47,24505.0
2022-01-13 10:50:00,62.4,62.4,62.16,62.2,22000.0,62.4,62.4,62.16,62.2,22000.0
2022-01-13 10:55:00,62.24,62.54,62.24,62.47,56380.0,62.24,62.54,62.24,62.47,56380.0
2022-01-13 11:00:00,62.4,62.5,62.06,62.39,40975.0,62.4,62.5,62.06,62.39,40975.0
2022-01-13 11:05:00,62.35,62.83,62.35,62.81,37900.0,62.35,62.83,62.35,62.81,37900.0
2022-01-13 11:10:00,62.74,62.81,62.61,62.69,42795.0,62.74,62.81,62.61,62.69,42795.0
2022-01-13 11:15:00,62.72,62.95,62.72,62.76,26750.0,62.72,62.95,62.72,62.76,26750.0
2022-01-13 11:20:00,62.78,63.31,62.72,63.31,35305.0,62.78,63.31,62.72,63.31,35305.0
2022-01-13 11:25:00,63.35,63.71,63.25,63.71,27155.0,63.35,63.71,63.25,63.71,27155.0
2022-01-13 11:30:00,63.73,63.94,63.53,63.91,53185.0,63.73,63.94,63.53,63.91,53185.0
2022-01-13 11:35:00,63.92,64.07,63.76,64.07,37565.0,63.92,64.07,63.76,64.07,37565.0
2022-01-13 11:40:00,64.04,64.06,63.96,64.01,16065.0,64.04,64.06,63.96,64.01,16065.0
2022-01-13 11:45:00,64.0,64.0,63.7,63.7,30385.0,64.0,64.0,63.7,63.7,30385.0
2022-01-13 11:50:00,63.68,63.78,63.5,63.78,17795.0,63.68,63.78,63.5,63.78,17795.0
2022-01-13 11:55:00,63.73,63.73,63.42,63.45,38685.0,63.73,63.73,63.42,63.45,38685.0
2022-01-13 12:00:00,63.47,63.52,63.23,63.23,18150.0,63.47,63.52,63.23,63.23,18150.0
2022-01-13 12:05:00,63.23,63.4,63.23,63.31,15575.0,63.23,63.4,63.23,63.31,15575.0
2022-01-13 12:10:00,63.32,63.32,63.15,63.17,9750.0,63.32,63.32,63.15,63.17,9750.0
2022-01-13 12:15:00,63.14,63.14,62.73,62.8,22125.0,63.14,63.14,62.73,62.8,22125.0
2022-01-13 12:20:00,62.89,62.89,62.59,62.63,23310.0,62.89,62.89,62.59,62.63,23310.0
2022-01-13 12:25:00,62.71,62.81,62.6,62.62,18455.0,62.71,62.81,62.6,62.62,18455.0
2022-01-13 12:30:00,62.68,62.73,62.47,62.73,22840.0,62.68,62.73,62.47,62.73,22840.0
2022-01-13 12:35:00,62.72,62.78,62.53,62.62,37870.0,62.72,62.78,62.53,62.62,37870.0
2022-01-13 12:40:00,62.63,62.65,62.51,62.57,17505.0,62.63,62.65,62.51,62.57,17505.0
2022-01-13 12:45:00,62.65,62.7,62.45,62.5,19350.0,62.65,62.7,62.45,62.5,19350.0
2022-01-13 12:50:00,62.46,62.69,62.44,62.69,15670.0,62.46,62.69,62.44,62.69,15670.0
2022-01-13 12:55:00,62.73,62.82,62.73,62.74,4440.0,62.73,62.82,62.73,62.74,4440.0
2022-01-13 13:00:00,62.82,62.94,62.61,62.94,10635.0,62.82,62.94,62.61,62.94,10635.0
2022-01-13 13:05:00,62.86,63.11,62.86,62.94,23140.0,62.86,63.11,62.86,62.94,23140.0
2022-01-13 13:10:00,62.89,62.94,62.8,62.86,16590.0,62.89,62.94,62.8,62.86,16590.0
2022-01-13 13:15:00,62.97,63.11,62.87,62.92,18060.0,62.97,63.11,62.87,62.92,18060.0
2022-01-13 13:20:00,62.92,63.06,62.91,62.91,15480.0,62.92,63.06,62.91,62.91,15480.0
2022-01-13 13:25:00,62.91,62.91,62.72,62.86,13595.0,62.91,62.91,62.72,62.86,13595.0
2022-01-13 13:30:00,62.92,63.02,62.9,62.93,26610.0,62.92,63.02,62.9,62.93,26610.0
2022-01-13 13:35:00,62.91,62.91,62.82,62.9,8935.0,62.91,62.91,62.82,62.9,8935.0
2022-01-13 13:40:00,62.87,62.91,62.81,62.9,6015.0,62.87,62.91,62.81,62.9,6015.0
2022-01-13 13:45:00,62.92,63.07,62.87,63.02,18050.0,62.92,63.07,62.87,63.02,18050.0
2022-01-13 13:50:00,62.95,62.99,62.9,62.96,8500.0,62.95,62.99,62.9,62.96,8500.0
2022-01-13 13:55:00,62.94,63.06,62.92,63.06,4900.0,62.94,63.06,62.92,63.06,4900.0
2022-01-13 14:00:00,63.1,63.29,63.1,63.21,5000.0,63.1,63.29,63.1,63.21,5000.0
2022-01-13 14:05:00,63.29,63.32,63.14,63.2,17860.0,63.29,63.32,63.14,63.2,17860.0
2022-01-13 14:10:00,63.16,63.17,63.11,63.11,4000.0,63.16,63.17,63.11,63.11,4000.0
2022-01-13 14:15:00,63.12,63.18,62.76,62.77,30790.0,63.12,63.18,62.76,62.77,30790.0
2022-01-13 14:20:00,62.71,62.75,62.65,62.75,18520.0,62.71,62.75,62.65,62.75,18520.0
2022-01-13 14:25:00,62.71,62.75,62.68,62.7,11280.0,62.71,62.75,62.68,62.7,11280.0
2022-01-13 14:30:00,62.68,62.77,62.53,62.68,27050.0,62.68,62.77,62.53,62.68,27050.0
2022-01-13 14:35:00,62.64,62.65,62.48,62.5,23755.0,62.64,62.65,62.48,62.5,23755.0
2022-01-13 14:40:00,62.49,62.57,62.44,62.44,21460.0,62.49,62.57,62.44,62.44,21460.0
2022-01-13 14:45:00,62.49,62.53,62.38,62.42,21825.0,62.49,62.53,62.38,62.42,21825.0
2022-01-13 14:50:00,62.41,62.44,62.37,62.37,25425.0,62.41,62.44,62.37,62.37,25425.0
2022-01-13 14:55:00,62.38,62.47,62.36,62.37,10025.0,62.38,62.47,62.36,62.37,10025.0
2022-01-13 15:00:00,62.37,62.39,62.02,62.11,31995.0,62.37,62.39,62.02,62.11,31995.0
2022-01-13 15:05:00,62.08,62.13,62.0,62.02,29775.0,62.08,62.13,62.0,62.02,29775.0
2022-01-13 15:10:00,62.04,62.04,62.0,62.03,52410.0,62.04,62.04,62.0,62.03,52410.0
2022-01-13 15:15:00,62.02,62.11,62.0,62.02,37990.0,62.02,62.11,62.0,62.02,37990.0
2022-01-13 15:20:00,62.04,62.08,62.0,62.04,80245.0,62.04,62.08,62.0,62.04,80245.0
2022-01-13 15:25:00,62.04,62.12,62.0,62.09,51180.0,62.04,62.12,62.0,62.09,51180.0
2022-01-13 15:30:00,62.1,62.16,62.0,62.01,64815.0,62.1,62.16,62.0,62.01,64815.0
2022-01-13 15:35:00,62.01,62.05,61.99,62.01,137710.0,62.01,62.05,61.99,62.01,137710.0
2022-01-13 15:40:00,62.02,62.04,61.99,61.99,140895.0,62.02,62.04,61.99,61.99,140895.0
2022-01-13 15:45:00,61.99,62.08,61.99,62.01,177010.0,61.99,62.08,61.99,62.01,177010.0
2022-01-13 15:50:00,62.0,62.0,61.51,61.51,267730.0,62.0,62.0,61.51,61.51,267730.0
2022-01-13 15:55:00,61.51,61.7,61.45,61.58,387300.0,61.51,61.7,61.45,61.58,387300.0
2022-01-14 09:30:00,61.05,61.96,60.63,61.5,125770.0,61.05,61.96,60.63,61.5,125770.0
2022-01-14 09:35:00,61.36,62.16,61.36,61.93,30745.0,61.36,62.16,61.36,61.93,30745.0
2022-01-14 09:40:00,61.99,62.38,61.97,62.3,30035.0,61.99,62.38,61.97,62.3,30035.0
2022-01-14 09:45:00,62.32,62.38,61.97,62.1,40295.0,62.32,62.38,61.97,62.1,40295.0
2022-01-14 09:50:00,61.98,62.4,61.97,62.28,39160.0,61.98,62.4,61.97,62.28,39160.0
2022-01-14 09:55:00,62.37,62.6,62.37,62.51,36900.0,62.37,62.6,62.37,62.51,36900.0
2022-01-14 10:00:00,62.52,62.52,61.9,62.1,75000.0,62.52,62.52,61.9,62.1,75000.0
2022-01-14 10:05:00,62.21,62.4,62.21,62.28,25410.0,62.21,62.4,62.21,62.28,25410.0
2022-01-14 10:10:00,62.25,62.46,62.17,62.28,48000.0,62.25,62.46,62.17,62.28,48000.0
2022-01-14 10:15:00,62.3,62.78,62.3,62.69,101740.0,62.3,62.78,62.3,62.69,101740.0
2022-01-14 10:20:00,62.68,62.72,62.05,62.07,62700.0,62.68,62.72,62.05,62.07,62700.0
2022-01-14 10:25:00,62.11,62.11,61.95,61.96,42085.0,62.11,62.11,61.95,61.96,42085.0
2022-01-14 10:30:00,61.95,62.07,61.9,62.07,82940.0,61.95,62.07,61.9,62.07,82940.0
2022-01-14 10:35:00,62.06,62.09,61.99,62.01,43965.0,62.06,62.09,61.99,62.01,43965.0
2022-01-14 10:40:00,62.05,62.11,61.9,61.9,50115.0,62.05,62.11,61.9,61.9,50115.0
2022-01-14 10:45:00,61.95,62.18,61.81,62.18,62065.0,61.95,62.18,61.81,62.18,62065.0
2022-01-14 10:50:00,62.1,62.1,61.72,61.97,49380.0,62.1,62.1,61.72,61.97,49380.0
2022-01-14 10:55:00,61.95,62.08,61.92,62.01,78710.0,61.95,62.08,61.92,62.01,78710.0
2022-01-14 11:00:00,62.0,62.31,61.92,61.92,53145.0,62.0,62.31,61.92,61.92,53145.0
2022-01-14 11:05:00,61.92,61.92,61.4,61.49,101405.0,61.92,61.92,61.4,61.49,101405.0
2022-01-14 11:10:00,61.52,61.69,61.49,61.62,63975.0,61.52,61.69,61.49,61.62,63975.0
2022-01-14 11:15:00,61.62,61.67,61.54,61.59,62845.0,61.62,61.67,61.54,61.59,62845.0
2022-01-14 11:20:00,61.65,61.84,61.63,61.84,28205.0,61.65,61.84,61.63,61.84,28205.0
2022-01-14 11:25:00,61.87,62.09,61.82,62.09,38370.0,61.87,62.09,61.82,62.09,38370.0
2022-01-14 11:30:00,62.0,62.15,61.98,62.03,27560.0,62.0,62.15,61.98,62.03,27560.0
2022-01-14 11:35:00,62.1,62.28,62.1,62.18,14810.0,62.1,62.28,62.1,62.18,14810.0
2022-01-14 11:40:00,62.2,62.3,62.07,62.1,16685.0,62.2,62.3,62.07,62.1,16685.0
2022-01-14 11:45:00,62.11,62.39,62.11,62.32,28975.0,62.11,62.39,62.11,62.32,28975.0
2022-01-14 11:50:00,62.29,62.32,62.21,62.25,24575.0,62.29,62.32,62.21,62.25,24575.0
2022-01-14 11:55:00,62.26,62.53,62.25,62.53,22130.0,62.26,62.53,62.25,62.53,22130.0
2022-01-14 12:00:00,62.47,62.56,62.41,62.41,30865.0,62.47,62.56,62.41,62.41,30865.0
2022-01-14 12:05:00,62.39,62.39,62.2,62.22,19900.0,62.39,62.39,62.2,62.22,19900.0
2022-01-14 12:10:00,62.19,62.35,62.1,62.1,22335.0,62.19,62.35,62.1,62.1,22335.0
2022-01-14 12:15:00,62.12,62.2,62.06,62.2,9000.0,62.12,62.2,62.06,62.2,9000.0
2022-01-14 12:20:00,62.08,62.1,62.0,62.0,12525.0,62.08,62.1,62.0,62.0,12525.0
2022-01-14 12:25:00,62.02,62.12,62.02,62.1,7465.0,62.02,62.12,62.02,62.1,7465.0
2022-01-14 12:30:00,62.05,62.11,62.0,62.08,9030.0,62.05,62.11,62.0,62.08,9030.0
2022-01-14 12:35:00,62.06,62.17,62.05,62.14,8305.0,62.06,62.17,62.05,62.14,8305.0
2022-01-14 12:40:00,62.09,62.09,62.04,62.04,5000.0,62.09,62.09,62.04,62.04,5000.0
2022-01-14 12:45:00,62.04,62.05,62.0,62.04,57495.0,62.04,62.05,62.0,62.04,57495.0
2022-01-14 12:50:00,62.01,62.06,61.9,61.96,58605.0,62.01,62.06,61.9,61.96,58605.0
2022-01-14 12:55:00,61.98,62.01,61.93,61.98,33780.0,61.98,62.01,61.93,61.98,33780.0
2022-01-14 13:00:00,61.97,62.07,61.94,62.02,36250.0,61.97,62.07,61.94,62.02,36250.0
2022-01-14 13:05:00,62.03,62.09,61.98,62.04,27945.0,62.03,62.09,61.98,62.04,27945.0
2022-01-14 13:10:00,62.0,62.11,62.0,62.04,14660.0,62.0,62.11,62.0,62.04,14660.0
2022-01-14 13:15:00,62.06,62.07,62.0,62.01,16285.0,62.06,62.07,62.0,62.01,16285.0
2022-01-14 13:20:00,62.0,62.02,61.87,61.87,64120.0,62.0,62.02,61.87,61.87,64120.0
2022-01-14 13:25:00,61.87,61.9,61.8,61.88,39490.0,61.87,61.9,61.8,61.88,39490.0
2022-01-14 13:30:00,61.88,61.99,61.88,61.88,52130.0,61.88,61.99,61.88,61.88,52130.0
2022-01-14 13:35:00,61.91,61.92,61.82,61.92,24065.0,61.91,61.92,61.82,61.92,24065.0
2022-01-14 13:40:00,61.9,62.12,61.88,62.09,19680.0,61.9,62.12,61.88,62.09,19680.0
2022-01-14 13:45:00,62.05,62.06,61.99,62.04,24625.0,62.05,62.06,61.99,62.04,24625.0
2022-01-14 13:50:00,62.1,62.24,62.1,62.22,15600.0,62.1,62.24,62.1,62.22,15600.0
2022-01-14 13:55:00,62.23,62.45,62.18,62.34,15060.0,62.23,62.45,62.18,62.34,15060.0
2022-01-14 14:00:00,62.38,62.41,62.28,62.34,26510.0,62.38,62.41,62.28,62.34,26510.0
2022-01-14 14:05:00,62.25,62.25,62.09,62.19,13620.0,62.25,62.25,62.09,62.19,13620.0
2022-01-14 14:10:00,62.2,62.23,62.06,62.23,13915.0,62.2,62.23,62.06,62.23,13915.0
2022-01-14 14:15:00,62.25,62.26,62.14,62.15,19795.0,62.25,62.26,62.14,62.15,19795.0
2022-01-14 14:20:00,62.19,62.25,62.14,62.22,14010.0,62.19,62.25,62.14,62.22,14010.0
2022-01-14 14:25:00,62.19,62.2,62.0,62.08,12000.0,62.19,62.2,62.0,62.08,12000.0
2022-01-14 14:30:00,62.08,62.18,62.05,62.14,10000.0,62.08,62.18,62.05,62.14,10000.0
2022-01-14 14:35:00,62.17,62.3,62.17,62.24,15390.0,62.17,62.3,62.17,62.24,15390.0
2022-01-14 14:40:00,62.24,62.31,62.19,62.22,21770.0,62.24,62.31,62.19,62.22,21770.0
2022-01-14 14:45:00,62.18,62.36,62.16,62.25,13500.0,62.18,62.36,62.16,62.25,13500.0
2022-01-14 14:50:00,62.27,62.33,62.21,62.25,25880.0,62.27,62.33,62.21,62.25,25880.0
2022-01-14 14:55:00,62.25,62.3,62.22,62.22,14435.0,62.25,62.3,62.22,62.22,14435.0
2022-01-14 15:00:00,62.25,62.42,62.2,62.39,20790.0,62.25,62.42,62.2,62.39,20790.0
2022-01-14 15:05:00,62.4,62.44,62.21,62.26,22000.0,62.4,62.44,62.21,62.26,22000.0
2022-01-14 15:10:00,62.23,62.33,62.23,62.33,11390.0,62.23,62.33,62.23,62.33,11390.0
2022-01-14 15:15:00,62.28,62.47,62.26,62.39,50745.0,62.28,62.47,62.26,62.39,50745.0
2022-01-14 15:20:00,62.38,62.53,62.3,62.52,25265.0,62.38,62.53,62.3,62.52,25265.0
2022-01-14 15:25:00,62.53,62.6,62.45,62.47,23010.0,62.53,62.6,62.45,62.47,23010.0
2022-01-14 15:30:00,62.51,62.6,62.51,62.56,28310.0,62.51,62.6,62.51,62.56,28310.0
2022-01-14 15:35:00,62.54,62.61,62.52,62.52,27015.0,62.54,62.61,62.52,62.52,27015.0
2022-01-14 15:40:00,62.46,62.57,62.46,62.5,37305.0,62.46,62.57,62.46,62.5,37305.0
2022-01-14 15:45:00,62.53,62.62,62.32,62.35,76950.0,62.53,62.62,62.32,62.35,76950.0
2022-01-14 15:50:00,62.4,62.5,62.31,62.45,90060.0,62.4,62.5,62.31,62.45,90060.0
2022-01-14 15:55:00,62.43,62.53,62.33,62.53,184800.0,62.43,62.53,62.33,62.53,184800.0
2022-01-18 09:30:00,60.82,61.46,60.61,61.3,230130.0,60.82,61.46,60.61,61.3,230130.0
2022-01-18 09:35:00,61.3,62.09,61.13,62.09,56415.0,61.3,62.09,61.13,62.09,56415.0
2022-01-18 09:40:00,62.14,62.92,62.08,62.75,107915.0,62.14,62.92,62.08,62.75,107915.0
2022-01-18 09:45:00,62.62,62.69,62.22,62.22,61160.0,62.62,62.69,62.22,62.22,61160.0
2022-01-18 09:50:00,62.17,62.49,62.01,62.35,81515.0,62.17,62.49,62.01,62.35,81515.0
2022-01-18 09:55:00,62.43,62.5,62.2,62.29,55875.0,62.43,62.5,62.2,62.29,55875.0
2022-01-18 10:00:00,62.32,62.43,61.95,62.4,122590.0,62.32,62.43,61.95,62.4,122590.0
2022-01-18 10:05:00,62.44,63.3,62.44,63.2,54105.0,62.44,63.3,62.44,63.2,54105.0
2022-01-18 10:10:00,63.13,63.53,62.93,63.01,126470.0,63.13,63.53,62.93,63.01,126470.0
2022-01-18 10:15:00,62.93,63.27,62.9,63.19,88450.0,62.93,63.27,62.9,63.19,88450.0
2022-01-18 10:20:00,63.19,63.4,63.02,63.39,103240.0,63.19,63.4,63.02,63.39,103240.0
2022-01-18 10:25:00,63.4,63.4,63.09,63.25,45505.0,63.4,63.4,63.09,63.25,45505.0
2022-01-18 10:30:00,63.25,63.25,62.79,62.82,48230.0,63.25,63.25,62.79,62.82,48230.0
2022-01-18 10:35:00,62.84,63.18,62.79,62.92,43340.0,62.84,63.18,62.79,62.92,43340.0
2022-01-18 10:40:00,62.93,63.29,62.79,63.22,52340.0,62.93,63.29,62.79,63.22,52340.0
2022-01-18 10:45:00,63.2,63.39,63.01,63.24,51480.0,63.2,63.39,63.01,63.24,51480.0
2022-01-18 10:50:00,63.25,63.26,62.86,62.86,50510.0,63.25,63.26,62.86,62.86,50510.0
2022-01-18 10:55:00,62.7,62.92,62.67,62.87,36770.0,62.7,62.92,62.67,62.87,36770.0
2022-01-18 11:00:00,62.83,63.23,62.74,63.16,102330.0,62.83,63.23,62.74,63.16,102330.0
2022-01-18 11:05:00,63.2,63.26,62.8,62.81,32740.0,63.2,63.26,62.8,62.81,32740.0
2022-01-18 11:10:00,62.78,62.86,62.7,62.7,22000.0,62.78,62.86,62.7,62.7,22000.0
2022-01-18 11:15:00,62.81,63.01,62.73,62.9,31815.0,62.81,63.01,62.73,62.9,31815.0
2022-01-18 11:20:00,62.86,62.98,62.75,62.84,27530.0,62.86,62.98,62.75,62.84,27530.0
2022-01-18 11:25:00,62.88,63.06,62.82,63.04,20935.0,62.88,63.06,62.82,63.04,20935.0
2022-01-18 11:30:00,63.07,63.07,62.78,62.9,40505.0,63.07,63.07,62.78,62.9,40505.0
2022-01-18 11:35:00,62.87,63.26,62.87,63.07,32430.0,62.87,63.26,62.87,63.07,32430.0
2022-01-18 11:40:00,63.17,63.3,63.14,63.23,23760.0,63.17,63.3,63.14,63.23,23760.0
2022-01-18 11:45:00,63.34,63.39,63.18,63.18,81495.0,63.34,63.39,63.18,63.18,81495.0
2022-01-18 11:50:00,63.22,63.4,63.22,63.31,25085.0,63.22,63.4,63.22,63.31,25085.0
2022-01-18 11:55:00,63.33,63.4,63.3,63.33,26905.0,63.33,63.4,63.3,63.33,26905.0
2022-01-18 12:00:00,63.35,63.41,63.04,63.12,35110.0,63.35,63.41,63.04,63.12,35110.0
2022-01-18 12:05:00,63.05,63.19,63.04,63.1,16500.0,63.05,63.19,63.04,63.1,16500.0
2022-01-18 12:10:00,63.2,63.3,63.01,63.18,30000.0,63.2,63.3,63.01,63.18,30000.0
2022-01-18 12:15:00,63.14,63.38,63.01,63.28,100865.0,63.14,63.38,63.01,63.28,100865.0
2022-01-18 12:20:00,63.29,63.36,63.13,63.17,42965.0,63.29,63.36,63.13,63.17,42965.0
2022-01-18 12:25:00,63.2,63.2,62.98,63.06,22335.0,63.2,63.2,62.98,63.06,22335.0
2022-01-18 12:30:00,63.05,63.06,62.9,62.9,25265.0,63.05,63.06,62.9,62.9,25265.0
2022-01-18 12:35:00,62.89,62.89,62.67,62.67,12185.0,62.89,62.89,62.67,62.67,12185.0
2022-01-18 12:40:00,62.71,62.79,62.64,62.7,21970.0,62.71,62.79,62.64,62.7,21970.0
2022-01-18 12:45:00,62.69,62.72,62.5,62.57,23500.0,62.69,62.72,62.5,62.57,23500.0
2022-01-18 12:50:00,62.54,62.64,62.45,62.47,37325.0,62.54,62.64,62.45,62.47,37325.0
2022-01-18 12:55:00,62.47,62.54,62.46,62.47,26270.0,62.47,62.54,62.46,62.47,26270.0
2022-01-18 13:00:00,62.47,62.47,62.2,62.2,37090.0,62.47,62.47,62.2,62.2,37090.0
2022-01-18 13:05:00,62.18,62.18,62.0,62.09,31885.0,62.18,62.18,62.0,62.09,31885.0
2022-01-18 13:10:00,62.09,62.29,62.09,62.27,51935.0,62.09,62.29,62.09,62.27,51935.0
2022-01-18 13:15:00,62.27,62.44,62.27,62.34,79880.0,62.27,62.44,62.27,62.34,79880.0
2022-01-18 13:20:00,62.31,62.31,62.14,62.26,15330.0,62.31,62.31,62.14,62.26,15330.0
2022-01-18 13:25:00,62.19,62.27,62.18,62.21,12050.0,62.19,62.27,62.18,62.21,12050.0
2022-01-18 13:30:00,62.28,62.28,62.11,62.18,29090.0,62.28,62.28,62.11,62.18,29090.0
2022-01-18 13:35:00,62.25,62.27,62.12,62.26,11900.0,62.25,62.27,62.12,62.26,11900.0
2022-01-18 13:40:00,62.31,62.39,62.22,62.28,13780.0,62.31,62.39,62.22,62.28,13780.0
2022-01-18 13:45:00,62.25,62.27,62.02,62.11,19750.0,62.25,62.27,62.02,62.11,19750.0
2022-01-18 13:50:00,62.13,62.14,62.07,62.08,18125.0,62.13,62.14,62.07,62.08,18125.0
2022-01-18 13:55:00,62.12,62.13,62.06,62.08,38000.0,62.12,62.13,62.06,62.08,38000.0
2022-01-18 14:00:00,62.02,62.21,62.02,62.18,10025.0,62.02,62.21,62.02,62.18,10025.0
2022-01-18 14:05:00,62.2,62.27,62.16,62.17,22655.0,62.2,62.27,62.16,62.17,22655.0
2022-01-18 14:10:00,62.14,62.25,62.12,62.18,19410.0,62.14,62.25,62.12,62.18,19410.0
2022-01-18 14:15:00,62.2,62.2,62.02,62.16,26160.0,62.2,62.2,62.02,62.16,26160.0
2022-01-18 14:20:00,62.1,62.1,61.99,61.99,15000.0,62.1,62.1,61.99,61.99,15000.0
2022-01-18 14:25:00,62.02,62.04,61.96,61.99,9835.0,62.02,62.04,61.96,61.99,9835.0
2022-01-18 14:30:00,62.04,62.25,62.04,62.11,49520.0,62.04,62.25,62.04,62.11,49520.0
2022-01-18 14:35:00,62.09,62.2,62.08,62.2,24755.0,62.09,62.2,62.08,62.2,24755.0
2022-01-18 14:40:00,62.23,62.41,62.14,62.36,35335.0,62.23,62.41,62.14,62.36,35335.0
2022-01-18 14:45:00,62.3,62.44,62.3,62.39,19630.0,62.3,62.44,62.3,62.39,19630.0
2022-01-18 14:50:00,62.4,62.5,62.39,62.45,33145.0,62.4,62.5,62.39,62.45,33145.0
2022-01-18 14:55:00,62.49,62.53,62.36,62.36,26150.0,62.49,62.53,62.36,62.36,26150.0
2022-01-18 15:00:00,62.36,62.36,62.15,62.15,17760.0,62.36,62.36,62.15,62.15,17760.0
2022-01-18 15:05:00,62.11,62.13,62.02,62.05,8500.0,62.11,62.13,62.02,62.05,8500.0
2022-01-18 15:10:00,62.01,62.09,61.98,62.02,28905.0,62.01,62.09,61.98,62.02,28905.0
2022-01-18 15:15:00,61.99,62.02,61.94,62.0,56615.0,61.99,62.02,61.94,62.0,56615.0
2022-01-18 15:20:00,61.98,62.07,61.98,62.06,24000.0,61.98,62.07,61.98,62.06,24000.0
2022-01-18 15:25:00,62.02,62.09,62.0,62.02,25225.0,62.02,62.09,62.0,62.02,25225.0
2022-01-18 15:30:00,62.02,62.05,62.0,62.02,42655.0,62.02,62.05,62.0,62.02,42655.0
2022-01-18 15:35:00,62.0,62.04,61.97,62.0,96535.0,62.0,62.04,61.97,62.0,96535.0
2022-01-18 15:40:00,62.03,62.03,61.97,61.97,130845.0,62.03,62.03,61.97,61.97,130845.0
2022-01-18 15:45:00,61.97,62.3,61.97,62.05,141385.0,61.97,62.3,61.97,62.05,141385.0
2022-01-18 15:50:00,62.0,62.04,61.56,61.57,118095.0,62.0,62.04,61.56,61.57,118095.0
2022-01-18 15:55:00,61.5,61.78,61.48,61.7,286345.0,61.5,61.78,61.48,61.7,286345.0
2022-01-19 09:30:00,62.41,63.3,62.13,62.56,148315.0,62.41,63.3,62.13,62.56,148315.0
2022-01-19 09:35:00,62.74,63.64,62.73,63.41,32545.0,62.74,63.64,62.73,63.41,32545.0
2022-01-19 09:40:00,63.49,63.88,63.41,63.66,154640.0,63.49,63.88,63.41,63.66,154640.0
2022-01-19 09:45:00,63.66,64.13,63.66,64.06,181085.0,63.66,64.13,63.66,64.06,181085.0
2022-01-19 09:50:00,64.15,64.51,64.03,64.38,67775.0,64.15,64.51,64.03,64.38,67775.0
2022-01-19 09:55:00,64.39,64.6,64.36,64.5,62025.0,64.39,64.6,64.36,64.5,62025.0
2022-01-19 10:00:00,64.52,64.63,64.16,64.26,34730.0,64.52,64.63,64.16,64.26,34730.0
2022-01-19 10:05:00,64.36,64.43,63.59,63.67,62195.0,64.36,64.43,63.59,63.67,62195.0
2022-01-19 10:10:00,63.7,63.98,63.67,63.81,38370.0,63.7,63.98,63.67,63.81,38370.0
2022-01-19 10:15:00,63.8,63.9,63.72,63.87,69010.0,63.8,63.9,63.72,63.87,69010.0
2022-01-19 10:20:00,63.87,63.96,63.68,63.85,34750.0,63.87,63.96,63.68,63.85,34750.0
2022-01-19 10:25:00,63.83,63.99,63.65,63.75,26125.0,63.83,63.99,63.65,63.75,26125.0
2022-01-19 10:30:00,63.71,63.88,63.39,63.48,57455.0,63.71,63.88,63.39,63.48,57455.0
2022-01-19 10:35:00,63.5,63.58,63.13,63.13,59990.0,63.5,63.58,63.13,63.13,59990.0
2022-01-19 10:40:00,63.09,63.1,62.75,62.9,101290.0,63.09,63.1,62.75,62.9,101290.0
2022-01-19 10:45:00,62.9,63.05,62.59,62.69,39330.0,62.9,63.05,62.59,62.69,39330.0
2022-01-19 10:50:00,62.67,63.0,62.67,62.89,33720.0,62.67,63.0,62.67,62.89,33720.0
2022-01-19 10:55:00,62.84,62.89,62.41,62.59,67545.0,62.84,62.89,62.41,62.59,67545.0
2022-01-19 11:00:00,62.56,62.9,62.56,62.9,23205.0,62.56,62.9,62.56,62.9,23205.0
2022-01-19 11:05:00,62.88,62.89,62.65,62.73,38740.0,62.88,62.89,62.65,62.73,38740.0
2022-01-19 11:10:00,62.73,62.73,62.23,62.23,25000.0,62.73,62.73,62.23,62.23,25000.0
2022-01-19 11:15:00,62.32,62.37,62.19,62.37,60425.0,62.32,62.37,62.19,62.37,60425.0
2022-01-19 11:20:00,62.33,62.33,62.1,62.14,32140.0,62.33,62.33,62.1,62.14,32140.0
2022-01-19 11:25:00,62.11,62.24,61.98,62.12,65290.0,62.11,62.24,61.98,62.12,65290.0
2022-01-19 11:30:00,62.15,62.41,62.15,62.22,146730.0,62.15,62.41,62.15,62.22,146730.0
2022-01-19 11:35:00,62.21,62.21,62.05,62.2,15320.0,62.21,62.21,62.05,62.2,15320.0
2022-01-19 11:40:00,62.2,62.36,62.11,62.3,40525.0,62.2,62.36,62.11,62.3,40525.0
2022-01-19 11:45:00,62.19,62.61,62.19,62.48,23655.0,62.19,62.61,62.19,62.48,23655.0
2022-01-19 11:50:00,62.47,62.51,62.25,62.48,20000.0,62.47,62.51,62.25,62.48,20000.0
2022-01-19 11:55:00,62.42,62.49,62.21,62.32,23670.0,62.42,62.49,62.21,62.32,23670.0
2022-01-19 12:00:00,62.33,62.6,62.33,62.55,13135.0,62.33,62.6,62.33,62.55,13135.0
2022-01-19 12:05:00,62.61,62.61,62.39,62.51,30195.0,62.61,62.61,62.39,62.51,30195.0
2022-01-19 12:10:00,62.46,62.84,62.38,62.76,39655.0,62.46,62.84,62.38,62.76,39655.0
2022-01-19 12:15:00,62.76,62.76,62.61,62.65,24105.0,62.76,62.76,62.61,62.65,24105.0
2022-01-19 12:20:00,62.69,62.72,62.54,62.71,13225.0,62.69,62.72,62.54,62.71,13225.0
2022-01-19 12:25:00,62.66,62.74,62.54,62.74,12470.0,62.66,62.74,62.54,62.74,12470.0
2022-01-19 12:30:00,62.69,62.9,62.69,62.8,25575.0,62.69,62.9,62.69,62.8,25575.0
2022-01-19 12:35:00,62.77,62.85,62.75,62.77,17955.0,62.77,62.85,62.75,62.77,17955.0
2022-01-19 12:40:00,62.78,62.86,62.68,62.71,14595.0,62.78,62.86,62.68,62.71,14595.0
2022-01-19 12:45:00,62.72,63.01,62.66,62.85,15695.0,62.72,63.01,62.66,62.85,15695.0
2022-01-19 12:50:00,62.83,62.94,62.8,62.84,18575.0,62.83,62.94,62.8,62.84,18575.0
2022-01-19 12:55:00,62.79,63.06,62.79,62.97,20485.0,62.79,63.06,62.79,62.97,20485.0
2022-01-19 13:00:00,62.99,63.02,62.72,63.02,20910.0,62.99,63.02,62.72,63.02,20910.0
2022-01-19 13:05:00,62.93,62.93,62.68,62.73,21800.0,62.93,62.93,62.68,62.73,21800.0
2022-01-19 13:10:00,62.73,62.97,62.73,62.95,14035.0,62.73,62.97,62.73,62.95,14035.0
2022-01-19 13:15:00,62.99,63.03,62.79,62.92,13500.0,62.99,63.03,62.79,62.92,13500.0
2022-01-19 13:20:00,62.85,62.87,62.74,62.81,10000.0,62.85,62.87,62.74,62.81,10000.0
2022-01-19 13:25:00,62.85,62.96,62.74,62.74,17415.0,62.85,62.96,62.74,62.74,17415.0
2022-01-19 13:30:00,62.8,62.85,62.75,62.78,9000.0,62.8,62.85,62.75,62.78,9000.0
2022-01-19 13:35:00,62.73,62.77,62.65,62.65,12000.0,62.73,62.77,62.65,62.65,12000.0
2022-01-19 13:40:00,62.64,62.75,62.62,62.71,16260.0,62.64,62.75,62.62,62.71,16260.0
2022-01-19 13:45:00,62.76,62.83,62.72,62.83,11410.0,62.76,62.83,62.72,62.83,11410.0
2022-01-19 13:50:00,62.79,62.8,62.71,62.74,22445.0,62.79,62.8,62.71,62.74,22445.0
2022-01-19 13:55:00,62.76,62.8,62.64,62.69,14000.0,62.76,62.8,62.64,62.69,14000.0
2022-01-19 14:00:00,62.73,62.81,62.61,62.63,18875.0,62.73,62.81,62.61,62.63,18875.0
2022-01-19 14:05:00,62.58,62.62,62.25,62.36,64805.0,62.58,62.62,62.25,62.36,64805.0
2022-01-19 14:10:00,62.35,62.39,62.17,62.22,20415.0,62.35,62.39,62.17,62.22,20415.0
2022-01-19 14:15:00,62.25,62.29,62.12,62.22,21810.0,62.25,62.29,62.12,62.22,21810.0
2022-01-19 14:20:00,62.22,62.24,62.09,62.24,23450.0,62.22,62.24,62.09,62.24,23450.0
2022-01-19 14:25:00,62.19,62.2,62.08,62.08,14250.0,62.19,62.2,62.08,62.08,14250.0
2022-01-19 14:30:00,62.11,62.2,62.07,62.18,15420.0,62.11,62.2,62.07,62.18,15420.0
2022-01-19 14:35:00,62.18,62.25,62.11,62.11,14015.0,62.18,62.25,62.11,62.11,14015.0
2022-01-19 14:40:00,62.11,62.44,62.11,62.39,18250.0,62.11,62.44,62.11,62.39,18250.0
2022-01-19 14:45:00,62.39,62.42,62.2,62.26,30660.0,62.39,62.42,62.2,62.26,30660.0
2022-01-19 14:50:00,62.24,62.25,62.08,62.24,10500.0,62.24,62.25,62.08,62.24,10500.0
2022-01-19 14:55:00,62.25,62.37,62.17,62.24,10000.0,62.25,62.37,62.17,62.24,10000.0
2022-01-19 15:00:00,62.22,62.22,62.02,62.08,20390.0,62.22,62.22,62.02,62.08,20390.0
2022-01-19 15:05:00,62.11,62.18,62.07,62.13,21310.0,62.11,62.18,62.07,62.13,21310.0
2022-01-19 15:10:00,62.13,62.43,62.11,62.43,23080.0,62.13,62.43,62.11,62.43,23080.0
2022-01-19 15:15:00,62.4,62.4,62.15,62.17,18500.0,62.4,62.4,62.15,62.17,18500.0
2022-01-19 15:20:00,62.17,62.21,62.07,62.09,16505.0,62.17,62.21,62.07,62.09,16505.0
2022-01-19 15:25:00,62.08,62.11,61.91,61.96,27110.0,62.08,62.11,61.91,61.96,27110.0
2022-01-19 15:30:00,61.94,62.02,61.77,61.85,56345.0,61.94,62.02,61.77,61.85,56345.0
2022-01-19 15:35:00,61.81,61.84,61.66,61.7,31780.0,61.81,61.84,61.66,61.7,31780.0
2022-01-19 15:40:00,61.71,61.91,61.7,61.88,48130.0,61.71,61.91,61.7,61.88,48130.0
2022-01-19 15:45:00,61.88,61.89,61.77,61.83,56705.0,61.88,61.89,61.77,61.83,56705.0
2022-01-19 15:50:00,61.68,61.75,61.41,61.43,78495.0,61.68,61.75,61.41,61.43,78495.0
2022-01-19 15:55:00,61.45,61.54,61.35,61.42,179955.0,61.45,61.54,61.35,61.42,179955.0
2022-01-20 09:30:00,62.0,62.77,61.74,62.77,162555.0,62.0,62.77,61.74,62.77,162555.0
2022-01-20 09:35:00,62.66,63.11,62.31,62.93,63650.0,62.66,63.11,62.31,62.93,63650.0
2022-01-20 09:40:00,62.94,63.29,62.61,62.95,65510.0,62.94,63.29,62.61,62.95,65510.0
2022-01-20 09:45:00,63.0,63.23,62.74,63.11,80775.0,63.0,63.23,62.74,63.11,80775.0
2022-01-20 09:50:00,63.06,63.2,62.64,63.1,56010.0,63.06,63.2,62.64,63.1,56010.0
2022-01-20 09:55:00,63.07,63.3,63.0,63.2,68200.0,63.07,63.3,63.0,63.2,68200.0
2022-01-20 10:00:00,63.23,63.23,62.99,63.16,55610.0,63.23,63.23,62.99,63.16,55610.0
2022-01-20 10:05:00,63.19,63.42,63.12,63.31,60780.0,63.19,63.42,63.12,63.31,60780.0
2022-01-20 10:10:00,63.37,63.44,63.03,63.07,41580.0,63.37,63.44,63.03,63.07,41580.0
2022-01-20 10:15:00,63.04,63.13,62.61,62.69,34660.0,63.04,63.13,62.61,62.69,34660.0
2022-01-20 10:20:00,62.76,62.87,62.51,62.85,48940.0,62.76,62.87,62.51,62.85,48940.0
2022-01-20 10:25:00,62.86,63.25,62.85,63.23,21870.0,62.86,63.25,62.85,63.23,21870.0
2022-01-20 10:30:00,63.23,63.4,63.14,63.35,29215.0,63.23,63.4,63.14,63.35,29215.0
2022-01-20 10:35:00,63.42,63.49,63.22,63.27,26450.0,63.42,63.49,63.22,63.27,26450.0
2022-01-20 10:40:00,63.16,63.48,63.16,63.29,23595.0,63.16,63.48,63.16,63.29,23595.0
2022-01-20 10:45:00,63.31,63.36,63.21,63.22,14000.0,63.31,63.36,63.21,63.22,14000.0
2022-01-20 10:50:00,63.18,63.28,63.05,63.28,27845.0,63.18,63.28,63.05,63.28,27845.0
2022-01-20 10:55:00,63.21,63.25,63.0,63.17,30435.0,63.21,63.25,63.0,63.17,30435.0
2022-01-20 11:00:00,63.23,63.46,63.23,63.45,16110.0,63.23,63.46,63.23,63.45,16110.0
2022-01-20 11:05:00,63.47,63.59,63.41,63.43,27395.0,63.47,63.59,63.41,63.43,27395.0
2022-01-20 11:10:00,63.33,63.39,63.27,63.37,8520.0,63.33,63.39,63.27,63.37,8520.0
2022-01-20 11:15:00,63.32,63.39,63.27,63.29,11650.0,63.32,63.39,63.27,63.29,11650.0
2022-01-20 11:20:00,63.31,63.31,62.98,63.19,20345.0,63.31,63.31,62.98,63.19,20345.0
2022-01-20 11:25:00,63.18,63.39,63.14,63.39,17755.0,63.18,63.39,63.14,63.39,17755.0
2022-01-20 11:30:00,63.36,63.54,63.31,63.36,15500.0,63.36,63.54,63.31,63.36,15500.0
2022-01-20 11:35:00,63.25,63.46,63.23,63.36,7500.0,63.25,63.46,63.23,63.36,7500.0
2022-01-20 11:40:00,63.44,63.49,63.15,63.22,17750.0,63.44,63.49,63.15,63.22,17750.0
2022-01-20 11:45:00,63.18,63.39,63.16,63.36,22360.0,63.18,63.39,63.16,63.36,22360.0
2022-01-20 11:50:00,63.38,63.57,63.36,63.45,14735.0,63.38,63.57,63.36,63.45,14735.0
2022-01-20 11:55:00,63.46,63.58,63.34,63.42,11240.0,63.46,63.58,63.34,63.42,11240.0
2022-01-20 12:00:00,63.47,63.48,63.37,63.44,14145.0,63.47,63.48,63.37,63.44,14145.0
2022-01-20 12:05:00,63.37,63.44,63.19,63.19,7925.0,63.37,63.44,63.19,63.19,7925.0
2022-01-20 12:10:00,63.12,63.22,63.09,63.15,5880.0,63.12,63.22,63.09,63.15,5880.0
2022-01-20 12:15:00,63.08,63.28,63.08,63.25,11500.0,63.08,63.28,63.08,63.25,11500.0
2022-01-20 12:20:00,63.15,63.32,63.13,63.27,11000.0,63.15,63.32,63.13,63.27,11000.0
2022-01-20 12:25:00,63.24,63.45,63.17,63.45,12285.0,63.24,63.45,63.17,63.45,12285.0
2022-01-20 12:30:00,63.42,63.47,63.33,63.47,17420.0,63.42,63.47,63.33,63.47,17420.0
2022-01-20 12:35:00,63.46,63.55,63.4,63.4,27460.0,63.46,63.55,63.4,63.4,27460.0
2022-01-20 12:40:00,63.37,63.37,63.26,63.29,6810.0,63.37,63.37,63.26,63.29,6810.0
2022-01-20 12:45:00,63.27,63.27,63.08,63.19,16440.0,63.27,63.27,63.08,63.19,16440.0
2022-01-20 12:50:00,63.0,63.07,62.95,62.96,13835.0,63.0,63.07,62.95,62.96,13835.0
2022-01-20 12:55:00,63.0,63.11,62.9,63.1,26915.0,63.0,63.11,62.9,63.1,26915.0
2022-01-20 13:00:00,63.11,63.11,62.96,63.01,14050.0,63.11,63.11,62.96,63.01,14050.0
2022-01-20 13:05:00,62.97,63.0,62.8,62.95,27230.0,62.97,63.0,62.8,62.95,27230.0
2022-01-20 13:10:00,62.9,63.05,62.8,62.88,20500.0,62.9,63.05,62.8,62.88,20500.0
2022-01-20 13:15:00,62.93,63.05,62.85,62.98,35060.0,62.93,63.05,62.85,62.98,35060.0
2022-01-20 13:20:00,63.05,63.1,62.88,62.93,13005.0,63.05,63.1,62.88,62.93,13005.0
2022-01-20 13:25:00,62.91,63.02,62.88,62.95,12325.0,62.91,63.02,62.88,62.95,12325.0
2022-01-20 13:30:00,62.85,62.87,62.72,62.78,16940.0,62.85,62.87,62.72,62.78,16940.0
2022-01-20 13:35:00,62.79,62.87,62.7,62.86,23950.0,62.79,62.87,62.7,62.86,23950.0
2022-01-20 13:40:00,62.9,62.91,62.82,62.87,26105.0,62.9,62.91,62.82,62.87,26105.0
2022-01-20 13:45:00,62.76,62.88,62.71,62.71,13500.0,62.76,62.88,62.71,62.71,13500.0
2022-01-20 13:50:00,62.77,62.88,62.7,62.75,14260.0,62.77,62.88,62.7,62.75,14260.0
2022-01-20 13:55:00,62.71,62.73,62.54,62.55,12170.0,62.71,62.73,62.54,62.55,12170.0
2022-01-20 14:00:00,62.62,62.96,62.62,62.96,9750.0,62.62,62.96,62.62,62.96,9750.0
2022-01-20 14:05:00,62.97,63.01,62.92,63.0,5375.0,62.97,63.01,62.92,63.0,5375.0
2022-01-20 14:10:00,62.97,62.97,62.52,62.56,10900.0,62.97,62.97,62.52,62.56,10900.0
2022-01-20 14:15:00,62.55,62.64,62.43,62.56,14815.0,62.55,62.64,62.43,62.56,14815.0
2022-01-20 14:20:00,62.6,62.69,62.57,62.69,10330.0,62.6,62.69,62.57,62.69,10330.0
2022-01-20 14:25:00,62.72,62.73,62.51,62.53,20995.0,62.72,62.73,62.51,62.53,20995.0
2022-01-20 14:30:00,62.58,62.67,62.4,62.59,10420.0,62.58,62.67,62.4,62.59,10420.0
2022-01-20 14:35:00,62.55,62.61,62.45,62.52,17320.0,62.55,62.61,62.45,62.52,17320.0
2022-01-20 14:40:00,62.48,62.48,62.33,62.39,7900.0,62.48,62.48,62.33,62.39,7900.0
2022-01-20 14:45:00,62.41,62.44,62.18,62.28,20600.0,62.41,62.44,62.18,62.28,20600.0
2022-01-20 14:50:00,62.26,62.35,62.21,62.34,27955.0,62.26,62.35,62.21,62.34,27955.0
2022-01-20 14:55:00,62.31,62.35,62.07,62.18,18730.0,62.31,62.35,62.07,62.18,18730.0
2022-01-20 15:00:00,62.14,62.26,61.94,61.94,15005.0,62.14,62.26,61.94,61.94,15005.0
2022-01-20 15:05:00,61.97,62.0,61.9,61.98,37000.0,61.97,62.0,61.9,61.98,37000.0
2022-01-20 15:10:00,61.98,62.05,61.96,62.04,31855.0,61.98,62.05,61.96,62.04,31855.0
2022-01-20 15:15:00,62.04,62.16,62.02,62.09,33450.0,62.04,62.16,62.02,62.09,33450.0
2022-01-20 15:20:00,62.08,62.09,61.87,61.87,18485.0,62.08,62.09,61.87,61.87,18485.0
2022-01-20 15:25:00,61.83,61.84,61.64,61.7,38005.0,61.83,61.84,61.64,61.7,38005.0
2022-01-20 15:30:00,61.69,61.69,61.53,61.6,49900.0,61.69,61.69,61.53,61.6,49900.0
2022-01-20 15:35:00,61.57,61.57,61.26,61.39,41065.0,61.57,61.57,61.26,61.39,41065.0
2022-01-20 15:40:00,61.42,61.52,61.36,61.45,42760.0,61.42,61.52,61.36,61.45,42760.0
2022-01-20 15:45:00,61.4,61.45,61.27,61.27,85345.0,61.4,61.45,61.27,61.27,85345.0
2022-01-20 15:50:00,61.2,61.32,61.04,61.08,147995.0,61.2,61.32,61.04,61.08,147995.0
2022-01-20 15:55:00,61.06,61.24,60.93,61.0,434515.0,61.06,61.24,60.93,61.0,434515.0
2022-01-21 09:30:00,60.44,60.88,59.72,60.56,635445.0,60.44,60.88,59.72,60.56,635445.0
2022-01-21 09:35:00,60.61,60.69,60.12,60.12,119555.0,60.61,60.69,60.12,60.12,119555.0
2022-01-21 09:40:00,60.01,60.09,59.7,59.7,92650.0,60.01,60.09,59.7,59.7,92650.0
2022-01-21 09:45:00,59.61,60.18,59.61,59.92,182030.0,59.61,60.18,59.61,59.92,182030.0
2022-01-21 09:50:00,60.05,60.07,59.43,59.69,47585.0,60.05,60.07,59.43,59.69,47585.0
2022-01-21 09:55:00,59.67,59.85,59.41,59.71,60925.0,59.67,59.85,59.41,59.71,60925.0
2022-01-21 10:00:00,59.58,59.72,59.08,59.46,75450.0,59.58,59.72,59.08,59.46,75450.0
2022-01-21 10:05:00,59.46,59.6,59.26,59.34,109225.0,59.46,59.6,59.26,59.34,109225.0
2022-01-21 10:10:00,59.24,59.27,58.89,59.04,38430.0,59.24,59.27,58.89,59.04,38430.0
2022-01-21 10:15:00,59.01,59.17,58.8,58.98,57605.0,59.01,59.17,58.8,58.98,57605.0
2022-01-21 10:20:00,58.96,59.14,58.76,59.07,39515.0,58.96,59.14,58.76,59.07,39515.0
2022-01-21 10:25:00,59.15,59.48,59.04,59.25,60025.0,59.15,59.48,59.04,59.25,60025.0
2022-01-21 10:30:00,59.24,59.85,59.18,59.8,55340.0,59.24,59.85,59.18,59.8,55340.0
2022-01-21 10:35:00,59.87,60.05,59.74,59.81,108510.0,59.87,60.05,59.74,59.81,108510.0
2022-01-21 10:40:00,59.73,59.88,59.57,59.71,46425.0,59.73,59.88,59.57,59.71,46425.0
2022-01-21 10:45:00,59.72,59.9,59.65,59.83,14230.0,59.72,59.9,59.65,59.83,14230.0
2022-01-21 10:50:00,60.04,60.45,60.04,60.38,39245.0,60.04,60.45,60.04,60.38,39245.0
2022-01-21 10:55:00,60.36,60.46,60.23,60.31,17350.0,60.36,60.46,60.23,60.31,17350.0
2022-01-21 11:00:00,60.37,60.53,60.28,60.43,29465.0,60.37,60.53,60.28,60.43,29465.0
2022-01-21 11:05:00,60.54,60.67,60.41,60.54,19170.0,60.54,60.67,60.41,60.54,19170.0
2022-01-21 11:10:00,60.59,60.73,60.26,60.41,24220.0,60.59,60.73,60.26,60.41,24220.0
2022-01-21 11:15:00,60.32,60.43,60.14,60.14,42735.0,60.32,60.43,60.14,60.14,42735.0
2022-01-21 11:20:00,60.18,60.55,60.11,60.48,71480.0,60.18,60.55,60.11,60.48,71480.0
2022-01-21 11:25:00,60.49,60.7,60.47,60.66,36410.0,60.49,60.7,60.47,60.66,36410.0
2022-01-21 11:30:00,60.64,60.7,60.36,60.63,40655.0,60.64,60.7,60.36,60.63,40655.0
2022-01-21 11:35:00,60.6,60.7,60.05,60.05,58845.0,60.6,60.7,60.05,60.05,58845.0
2022-01-21 11:40:00,60.07,60.2,60.03,60.15,17100.0,60.07,60.2,60.03,60.15,17100.0
2022-01-21 11:45:00,60.15,60.22,59.78,59.83,25475.0,60.15,60.22,59.78,59.83,25475.0
2022-01-21 11:50:00,59.91,60.02,59.74,59.86,14300.0,59.91,60.02,59.74,59.86,14300.0
2022-01-21 11:55:00,59.78,60.07,59.78,60.07,14025.0,59.78,60.07,59.78,60.07,14025.0
2022-01-21 12:00:00,60.06,60.34,60.04,60.29,21750.0,60.06,60.34,60.04,60.29,21750.0
2022-01-21 12:05:00,60.37,60.45,60.18,60.23,22625.0,60.37,60.45,60.18,60.23,22625.0
2022-01-21 12:10:00,60.15,60.15,59.87,59.99,13400.0,60.15,60.15,59.87,59.99,13400.0
2022-01-21 12:15:00,59.92,59.92,59.65,59.66,26970.0,59.92,59.92,59.65,59.66,26970.0
2022-01-21 12:20:00,59.65,59.69,59.54,59.69,24135.0,59.65,59.69,59.54,59.69,24135.0
2022-01-21 12:25:00,59.77,60.07,59.77,60.04,21605.0,59.77,60.07,59.77,60.04,21605.0
2022-01-21 12:30:00,59.86,60.07,59.8,59.99,16515.0,59.86,60.07,59.8,59.99,16515.0
2022-01-21 12:35:00,60.02,60.15,59.82,59.89,23660.0,60.02,60.15,59.82,59.89,23660.0
2022-01-21 12:40:00,59.87,59.98,59.68,59.74,17000.0,59.87,59.98,59.68,59.74,17000.0
2022-01-21 12:45:00,59.75,59.96,59.57,59.57,16250.0,59.75,59.96,59.57,59.57,16250.0
2022-01-21 12:50:00,59.55,59.73,59.5,59.63,34990.0,59.55,59.73,59.5,59.63,34990.0
2022-01-21 12:55:00,59.67,59.92,59.63,59.83,17925.0,59.67,59.92,59.63,59.83,17925.0
2022-01-21 13:00:00,59.88,60.0,59.8,59.85,22605.0,59.88,60.0,59.8,59.85,22605.0
2022-01-21 13:05:00,59.8,59.93,59.77,59.85,24135.0,59.8,59.93,59.77,59.85,24135.0
2022-01-21 13:10:00,59.84,60.08,59.79,60.01,13640.0,59.84,60.08,59.79,60.01,13640.0
2022-01-21 13:15:00,59.95,60.01,59.71,59.77,13635.0,59.95,60.01,59.71,59.77,13635.0
2022-01-21 13:20:00,59.75,59.79,59.4,59.42,48075.0,59.75,59.79,59.4,59.42,48075.0
2022-01-21 13:25:00,59.43,59.43,59.27,59.32,25005.0,59.43,59.43,59.27,59.32,25005.0
2022-01-21 13:30:00,59.36,59.56,59.28,59.41,38130.0,59.36,59.56,59.28,59.41,38130.0
2022-01-21 13:35:00,59.41,59.6,59.35,59.49,21940.0,59.41,59.6,59.35,59.49,21940.0
2022-01-21 13:40:00,59.45,59.63,59.43,59.58,14915.0,59.45,59.63,59.43,59.58,14915.0
2022-01-21 13:45:00,59.62,59.66,59.47,59.53,28720.0,59.62,59.66,59.47,59.53,28720.0
2022-01-21 13:50:00,59.53,59.81,59.53,59.64,21145.0,59.53,59.81,59.53,59.64,21145.0
2022-01-21 13:55:00,59.69,59.75,59.44,59.49,10490.0,59.69,59.75,59.44,59.49,10490.0
2022-01-21 14:00:00,59.51,59.56,59.36,59.56,25100.0,59.51,59.56,59.36,59.56,25100.0
2022-01-21 14:05:00,59.56,59.6,59.34,59.41,24895.0,59.56,59.6,59.34,59.41,24895.0
2022-01-21 14:10:00,59.42,59.42,59.25,59.35,13385.0,59.42,59.42,59.25,59.35,13385.0
2022-01-21 14:15:00,59.34,59.44,59.22,59.3,38810.0,59.34,59.44,59.22,59.3,38810.0
2022-01-21 14:20:00,59.27,59.31,59.15,59.31,21105.0,59.27,59.31,59.15,59.31,21105.0
2022-01-21 14:25:00,59.25,59.27,58.8,58.88,33645.0,59.25,59.27,58.8,58.88,33645.0
2022-01-21 14:30:00,58.83,58.99,58.79,58.9,19215.0,58.83,58.99,58.79,58.9,19215.0
2022-01-21 14:35:00,58.89,59.17,58.84,59.07,34510.0,58.89,59.17,58.84,59.07,34510.0
2022-01-21 14:40:00,59.1,59.26,59.05,59.1,50470.0,59.1,59.26,59.05,59.1,50470.0
2022-01-21 14:45:00,59.08,59.2,59.06,59.13,69785.0,59.08,59.2,59.06,59.13,69785.0
2022-01-21 14:50:00,59.09,59.09,58.87,58.96,39325.0,59.09,59.09,58.87,58.96,39325.0
2022-01-21 14:55:00,58.95,59.0,58.53,58.57,50290.0,58.95,59.0,58.53,58.57,50290.0
2022-01-21 15:00:00,58.56,58.77,58.56,58.6,48375.0,58.56,58.77,58.56,58.6,48375.0
2022-01-21 15:05:00,58.54,58.58,58.36,58.44,77055.0,58.54,58.58,58.36,58.44,77055.0
2022-01-21 15:10:00,58.42,58.49,58.29,58.31,110835.0,58.42,58.49,58.29,58.31,110835.0
2022-01-21 15:15:00,58.31,58.76,58.31,58.52,60805.0,58.31,58.76,58.31,58.52,60805.0
2022-01-21 15:20:00,58.5,58.53,58.31,58.36,77665.0,58.5,58.53,58.31,58.36,77665.0
2022-01-21 15:25:00,58.38,58.38,58.13,58.27,73070.0,58.38,58.38,58.13,58.27,73070.0
2022-01-21 15:30:00,58.28,58.53,58.22,58.32,136985.0,58.28,58.53,58.22,58.32,136985.0
2022-01-21 15:35:00,58.32,58.6,58.32,58.57,96220.0,58.32,58.6,58.32,58.57,96220.0
2022-01-21 15:40:00,58.57,58.83,58.46,58.48,70230.0,58.57,58.83,58.46,58.48,70230.0
2022-01-21 15:45:00,58.46,58.51,58.27,58.32,159380.0,58.46,58.51,58.27,58.32,159380.0
2022-01-21 15:50:00,58.3,58.3,57.77,57.83,261905.0,58.3,58.3,57.77,57.83,261905.0
2022-01-21 15:55:00,57.83,58.06,57.65,57.69,1138280.0,57.83,58.06,57.65,57.69,1138280.0
2022-01-24 09:30:00,56.53,56.53,55.22,55.62,386400.0,56.53,56.53,55.22,55.62,386400.0
2022-01-24 09:35:00,55.42,55.91,55.42,55.43,195785.0,55.42,55.91,55.42,55.43,195785.0
2022-01-24 09:40:00,55.44,55.93,54.55,54.83,282115.0,55.44,55.93,54.55,54.83,282115.0
2022-01-24 09:45:00,54.96,55.21,54.67,54.77,238620.0,54.96,55.21,54.67,54.77,238620.0
2022-01-24 09:50:00,54.76,55.04,54.5,54.99,354695.0,54.76,55.04,54.5,54.99,354695.0
2022-01-24 09:55:00,54.92,55.67,54.92,55.31,233450.0,54.92,55.67,54.92,55.31,233450.0
2022-01-24 10:00:00,55.22,56.28,55.22,55.85,235640.0,55.22,56.28,55.22,55.85,235640.0
2022-01-24 10:05:00,55.92,56.0,55.6,55.63,196080.0,55.92,56.0,55.6,55.63,196080.0
2022-01-24 10:10:00,55.72,56.4,55.44,56.26,261955.0,55.72,56.4,55.44,56.26,261955.0
2022-01-24 10:15:00,56.23,56.26,54.96,55.0,200565.0,56.23,56.26,54.96,55.0,200565.0
2022-01-24 10:20:00,55.08,55.6,55.01,55.59,124365.0,55.08,55.6,55.01,55.59,124365.0
2022-01-24 10:25:00,55.51,55.91,55.48,55.57,77400.0,55.51,55.91,55.48,55.57,77400.0
2022-01-24 10:30:00,55.63,56.22,55.62,56.01,61385.0,55.63,56.22,55.62,56.01,61385.0
2022-01-24 10:35:00,55.93,56.15,55.71,55.71,63175.0,55.93,56.15,55.71,55.71,63175.0
2022-01-24 10:40:00,55.71,55.73,55.44,55.63,79310.0,55.71,55.73,55.44,55.63,79310.0
2022-01-24 10:45:00,55.67,55.67,54.98,55.04,64735.0,55.67,55.67,54.98,55.04,64735.0
2022-01-24 10:50:00,54.98,55.56,54.89,55.55,107860.0,54.98,55.56,54.89,55.55,107860.0
2022-01-24 10:55:00,55.51,55.79,55.4,55.48,86665.0,55.51,55.79,55.4,55.48,86665.0
2022-01-24 11:00:00,55.48,55.48,55.02,55.05,141355.0,55.48,55.48,55.02,55.05,141355.0
2022-01-24 11:05:00,55.0,55.04,54.61,54.61,177160.0,55.0,55.04,54.61,54.61,177160.0
2022-01-24 11:10:00,54.58,54.66,54.32,54.52,159530.0,54.58,54.66,54.32,54.52,159530.0
2022-01-24 11:15:00,54.58,54.73,54.12,54.38,137000.0,54.58,54.73,54.12,54.38,137000.0
2022-01-24 11:20:00,54.34,54.62,54.3,54.32,86695.0,54.34,54.62,54.3,54.32,86695.0
2022-01-24 11:25:00,54.2,54.47,54.2,54.43,80320.0,54.2,54.47,54.2,54.43,80320.0
2022-01-24 11:30:00,54.34,54.47,54.14,54.2,82805.0,54.34,54.47,54.14,54.2,82805.0
2022-01-24 11:35:00,54.32,54.4,53.95,54.14,110360.0,54.32,54.4,53.95,54.14,110360.0
2022-01-24 11:40:00,54.12,54.12,53.73,53.74,111875.0,54.12,54.12,53.73,53.74,111875.0
2022-01-24 11:45:00,53.76,53.87,53.47,53.47,114610.0,53.76,53.87,53.47,53.47,114610.0
2022-01-24 11:50:00,53.41,53.67,53.4,53.58,215795.0,53.41,53.67,53.4,53.58,215795.0
2022-01-24 11:55:00,53.6,53.63,53.32,53.5,290560.0,53.6,53.63,53.32,53.5,290560.0
2022-01-24 12:00:00,53.48,53.53,53.26,53.36,169645.0,53.48,53.53,53.26,53.36,169645.0
2022-01-24 12:05:00,53.4,53.45,52.91,53.0,150990.0,53.4,53.45,52.91,53.0,150990.0
2022-01-24 12:10:00,52.99,53.19,52.73,52.86,64875.0,52.99,53.19,52.73,52.86,64875.0
2022-01-24 12:15:00,52.85,52.92,52.57,52.9,104520.0,52.85,52.92,52.57,52.9,104520.0
2022-01-24 12:20:00,52.83,53.43,52.76,53.37,112860.0,52.83,53.43,52.76,53.37,112860.0
2022-01-24 12:25:00,53.37,53.66,53.12,53.52,195885.0,53.37,53.66,53.12,53.52,195885.0
2022-01-24 12:30:00,53.53,53.69,53.41,53.68,58505.0,53.53,53.69,53.41,53.68,58505.0
2022-01-24 12:35:00,53.66,53.66,53.23,53.5,78250.0,53.66,53.66,53.23,53.5,78250.0
2022-01-24 12:40:00,53.46,53.74,53.29,53.67,43415.0,53.46,53.74,53.29,53.67,43415.0
2022-01-24 12:45:00,53.75,53.99,53.7,53.95,35500.0,53.75,53.99,53.7,53.95,35500.0
2022-01-24 12:50:00,53.93,54.3,53.71,54.21,62555.0,53.93,54.3,53.71,54.21,62555.0
2022-01-24 12:55:00,54.18,54.26,54.01,54.07,53385.0,54.18,54.26,54.01,54.07,53385.0
2022-01-24 13:00:00,54.2,54.21,53.94,54.21,72205.0,54.2,54.21,53.94,54.21,72205.0
2022-01-24 13:05:00,54.28,54.66,54.16,54.52,46890.0,54.28,54.66,54.16,54.52,46890.0
2022-01-24 13:10:00,54.57,54.85,54.57,54.79,56925.0,54.57,54.85,54.57,54.79,56925.0
2022-01-24 13:15:00,54.81,55.1,54.62,55.04,58705.0,54.81,55.1,54.62,55.04,58705.0
2022-01-24 13:20:00,55.01,55.15,54.81,55.03,142605.0,55.01,55.15,54.81,55.03,142605.0
2022-01-24 13:25:00,55.03,55.12,54.87,54.93,79190.0,55.03,55.12,54.87,54.93,79190.0
2022-01-24 13:30:00,54.83,55.34,54.78,55.34,52935.0,54.83,55.34,54.78,55.34,52935.0
2022-01-24 13:35:00,55.32,55.4,55.02,55.4,25695.0,55.32,55.4,55.02,55.4,25695.0
2022-01-24 13:40:00,55.5,55.54,55.28,55.46,61905.0,55.5,55.54,55.28,55.46,61905.0
2022-01-24 13:45:00,55.48,55.93,55.48,55.93,37335.0,55.48,55.93,55.48,55.93,37335.0
2022-01-24 13:50:00,55.93,56.0,55.74,55.95,45045.0,55.93,56.0,55.74,55.95,45045.0
2022-01-24 13:55:00,55.97,56.17,55.9,56.17,39465.0,55.97,56.17,55.9,56.17,39465.0
2022-01-24 14:00:00,56.11,56.47,56.1,56.19,48320.0,56.11,56.47,56.1,56.19,48320.0
2022-01-24 14:05:00,56.16,56.41,56.12,56.41,32225.0,56.16,56.41,56.12,56.41,32225.0
2022-01-24 14:10:00,56.48,56.55,55.89,55.93,58560.0,56.48,56.55,55.89,55.93,58560.0
2022-01-24 14:15:00,56.07,56.15,55.88,56.0,74460.0,56.07,56.15,55.88,56.0,74460.0
2022-01-24 14:20:00,55.99,56.27,55.71,55.74,73280.0,55.99,56.27,55.71,55.74,73280.0
2022-01-24 14:25:00,55.66,55.97,55.61,55.89,91710.0,55.66,55.97,55.61,55.89,91710.0
2022-01-24 14:30:00,55.91,56.38,55.89,56.13,68355.0,55.91,56.38,55.89,56.13,68355.0
2022-01-24 14:35:00,56.01,56.06,55.54,55.78,34205.0,56.01,56.06,55.54,55.78,34205.0
2022-01-24 14:40:00,55.7,55.93,55.67,55.78,50890.0,55.7,55.93,55.67,55.78,50890.0
2022-01-24 14:45:00,55.69,56.13,55.6,56.13,51665.0,55.69,56.13,55.6,56.13,51665.0
2022-01-24 14:50:00,56.19,56.29,55.92,56.29,45850.0,56.19,56.29,55.92,56.29,45850.0
2022-01-24 14:55:00,56.21,56.48,56.0,56.43,38860.0,56.21,56.48,56.0,56.43,38860.0
2022-01-24 15:00:00,56.41,56.57,56.26,56.35,69425.0,56.41,56.57,56.26,56.35,69425.0
2022-01-24 15:05:00,56.43,56.43,56.1,56.34,41185.0,56.43,56.43,56.1,56.34,41185.0
2022-01-24 15:10:00,56.33,56.68,56.33,56.62,59830.0,56.33,56.68,56.33,56.62,59830.0
2022-01-24 15:15:00,56.61,56.86,56.47,56.55,75990.0,56.61,56.86,56.47,56.55,75990.0
2022-01-24 15:20:00,56.53,56.73,56.53,56.63,61685.0,56.53,56.73,56.53,56.63,61685.0
2022-01-24 15:25:00,56.64,56.91,56.44,56.8,85940.0,56.64,56.91,56.44,56.8,85940.0
2022-01-24 15:30:00,56.6,57.42,56.45,57.37,79505.0,56.6,57.42,56.45,57.37,79505.0
2022-01-24 15:35:00,57.37,57.48,57.19,57.39,70535.0,57.37,57.48,57.19,57.39,70535.0
2022-01-24 15:40:00,57.37,57.43,56.97,57.09,137870.0,57.37,57.43,56.97,57.09,137870.0
2022-01-24 15:45:00,57.1,57.58,57.1,57.5,122425.0,57.1,57.58,57.1,57.5,122425.0
2022-01-24 15:50:00,57.57,57.85,57.46,57.65,157045.0,57.57,57.85,57.46,57.65,157045.0
2022-01-24 15:55:00,57.67,58.15,57.32,58.15,816860.0,57.67,58.15,57.32,58.15,816860.0
2022-01-25 09:30:00,56.68,56.89,56.16,56.57,223620.0,56.68,56.89,56.16,56.57,223620.0
2022-01-25 09:35:00,56.56,56.67,56.28,56.29,48165.0,56.56,56.67,56.28,56.29,48165.0
2022-01-25 09:40:00,56.36,56.69,55.7,55.77,85060.0,56.36,56.69,55.7,55.77,85060.0
2022-01-25 09:45:00,55.87,55.87,55.18,55.46,32395.0,55.87,55.87,55.18,55.46,32395.0
2022-01-25 09:50:00,55.37,55.42,55.18,55.36,52250.0,55.37,55.42,55.18,55.36,52250.0
2022-01-25 09:55:00,55.33,55.62,55.25,55.42,84340.0,55.33,55.62,55.25,55.42,84340.0
2022-01-25 10:00:00,55.57,55.68,55.07,55.1,79260.0,55.57,55.68,55.07,55.1,79260.0
2022-01-25 10:05:00,55.18,55.27,54.98,55.16,66515.0,55.18,55.27,54.98,55.16,66515.0
2022-01-25 10:10:00,55.11,55.46,54.94,55.46,45820.0,55.11,55.46,54.94,55.46,45820.0
2022-01-25 10:15:00,55.38,55.58,55.33,55.45,81600.0,55.38,55.58,55.33,55.45,81600.0
2022-01-25 10:20:00,55.3,55.4,55.08,55.08,42500.0,55.3,55.4,55.08,55.08,42500.0
2022-01-25 10:25:00,55.0,55.72,54.94,55.62,36370.0,55.0,55.72,54.94,55.62,36370.0
2022-01-25 10:30:00,55.65,55.65,55.27,55.27,43375.0,55.65,55.65,55.27,55.27,43375.0
2022-01-25 10:35:00,55.32,55.51,54.97,54.99,52750.0,55.32,55.51,54.97,54.99,52750.0
2022-01-25 10:40:00,54.99,55.1,54.78,55.07,46955.0,54.99,55.1,54.78,55.07,46955.0
2022-01-25 10:45:00,55.18,55.45,55.09,55.45,50940.0,55.18,55.45,55.09,55.45,50940.0
2022-01-25 10:50:00,55.36,55.47,54.8,54.89,34740.0,55.36,55.47,54.8,54.89,34740.0
2022-01-25 10:55:00,54.95,54.99,54.55,54.68,38060.0,54.95,54.99,54.55,54.68,38060.0
2022-01-25 11:00:00,54.59,54.95,54.59,54.93,28830.0,54.59,54.95,54.59,54.93,28830.0
2022-01-25 11:05:00,54.97,55.0,54.59,54.64,26850.0,54.97,55.0,54.59,54.64,26850.0
2022-01-25 11:10:00,54.76,54.81,54.52,54.54,37975.0,54.76,54.81,54.52,54.54,37975.0
2022-01-25 11:15:00,54.52,55.0,54.46,54.97,58360.0,54.52,55.0,54.46,54.97,58360.0
2022-01-25 11:20:00,55.09,55.1,54.84,55.01,29475.0,55.09,55.1,54.84,55.01,29475.0
2022-01-25 11:25:00,55.0,55.04,54.68,54.73,28130.0,55.0,55.04,54.68,54.73,28130.0
2022-01-25 11:30:00,54.69,54.8,54.61,54.71,30260.0,54.69,54.8,54.61,54.71,30260.0
2022-01-25 11:35:00,54.64,54.66,54.23,54.36,42960.0,54.64,54.66,54.23,54.36,42960.0
2022-01-25 11:40:00,54.3,54.53,54.3,54.48,29715.0,54.3,54.53,54.3,54.48,29715.0
2022-01-25 11:45:00,54.52,54.7,54.44,54.56,19685.0,54.52,54.7,54.44,54.56,19685.0
2022-01-25 11:50:00,54.56,54.71,54.51,54.66,23995.0,54.56,54.71,54.51,54.66,23995.0
2022-01-25 11:55:00,54.58,54.67,54.28,54.33,26115.0,54.58,54.67,54.28,54.33,26115.0
2022-01-25 12:00:00,54.27,54.6,54.27,54.58,34290.0,54.27,54.6,54.27,54.58,34290.0
2022-01-25 12:05:00,54.51,54.84,54.5,54.69,34025.0,54.51,54.84,54.5,54.69,34025.0
2022-01-25 12:10:00,54.62,54.76,54.59,54.76,22910.0,54.62,54.76,54.59,54.76,22910.0
2022-01-25 12:15:00,54.8,54.84,54.44,54.61,27510.0,54.8,54.84,54.44,54.61,27510.0
2022-01-25 12:20:00,54.59,54.85,54.58,54.71,22695.0,54.59,54.85,54.58,54.71,22695.0
2022-01-25 12:25:00,54.77,54.9,54.7,54.71,30000.0,54.77,54.9,54.7,54.71,30000.0
2022-01-25 12:30:00,54.7,54.73,54.48,54.51,22045.0,54.7,54.73,54.48,54.51,22045.0
2022-01-25 12:35:00,54.55,54.62,54.48,54.6,15750.0,54.55,54.62,54.48,54.6,15750.0
2022-01-25 12:40:00,54.53,54.58,54.38,54.52,17565.0,54.53,54.58,54.38,54.52,17565.0
2022-01-25 12:45:00,54.53,54.61,54.38,54.44,25500.0,54.53,54.61,54.38,54.44,25500.0
2022-01-25 12:50:00,54.46,54.51,54.35,54.43,17385.0,54.46,54.51,54.35,54.43,17385.0
2022-01-25 12:55:00,54.39,54.54,54.37,54.54,18125.0,54.39,54.54,54.37,54.54,18125.0
2022-01-25 13:00:00,54.58,54.62,54.37,54.44,30905.0,54.58,54.62,54.37,54.44,30905.0
2022-01-25 13:05:00,54.45,54.57,54.35,54.47,20950.0,54.45,54.57,54.35,54.47,20950.0
2022-01-25 13:10:00,54.5,54.63,54.45,54.6,20035.0,54.5,54.63,54.45,54.6,20035.0
2022-01-25 13:15:00,54.6,54.67,54.41,54.51,89825.0,54.6,54.67,54.41,54.51,89825.0
2022-01-25 13:20:00,54.49,54.52,54.32,54.42,52035.0,54.49,54.52,54.32,54.42,52035.0
2022-01-25 13:25:00,54.39,54.79,54.34,54.66,91065.0,54.39,54.79,54.34,54.66,91065.0
2022-01-25 13:30:00,54.66,54.87,54.55,54.71,84420.0,54.66,54.87,54.55,54.71,84420.0
2022-01-25 13:35:00,54.78,54.81,54.63,54.78,34000.0,54.78,54.81,54.63,54.78,34000.0
2022-01-25 13:40:00,54.82,54.89,54.75,54.77,46140.0,54.82,54.89,54.75,54.77,46140.0
2022-01-25 13:45:00,54.79,54.9,54.7,54.84,32515.0,54.79,54.9,54.7,54.84,32515.0
2022-01-25 13:50:00,54.86,55.16,54.86,55.14,44205.0,54.86,55.16,54.86,55.14,44205.0
2022-01-25 13:55:00,55.11,55.14,54.96,55.14,37175.0,55.11,55.14,54.96,55.14,37175.0
2022-01-25 14:00:00,55.11,55.17,55.05,55.09,29790.0,55.11,55.17,55.05,55.09,29790.0
2022-01-25 14:05:00,55.07,55.2,55.01,55.06,37995.0,55.07,55.2,55.01,55.06,37995.0
2022-01-25 14:10:00,55.07,55.42,55.07,55.36,15025.0,55.07,55.42,55.07,55.36,15025.0
2022-01-25 14:15:00,55.38,55.46,55.3,55.41,17225.0,55.38,55.46,55.3,55.41,17225.0
2022-01-25 14:20:00,55.4,55.64,55.4,55.51,26465.0,55.4,55.64,55.4,55.51,26465.0
2022-01-25 14:25:00,55.48,55.5,55.33,55.39,23465.0,55.48,55.5,55.33,55.39,23465.0
2022-01-25 14:30:00,55.43,55.5,55.25,55.27,40270.0,55.43,55.5,55.25,55.27,40270.0
2022-01-25 14:35:00,55.31,55.48,55.29,55.39,23845.0,55.31,55.48,55.29,55.39,23845.0
2022-01-25 14:40:00,55.47,55.68,55.46,55.63,37065.0,55.47,55.68,55.46,55.63,37065.0
2022-01-25 14:45:00,55.64,55.76,55.61,55.73,113915.0,55.64,55.76,55.61,55.73,113915.0
2022-01-25 14:50:00,55.73,56.04,55.72,55.93,53260.0,55.73,56.04,55.72,55.93,53260.0
2022-01-25 14:55:00,55.92,56.2,55.9,56.13,29780.0,55.92,56.2,55.9,56.13,29780.0
2022-01-25 15:00:00,56.13,56.13,55.77,55.83,36465.0,56.13,56.13,55.77,55.83,36465.0
2022-01-25 15:05:00,55.82,55.9,55.58,55.62,42160.0,55.82,55.9,55.58,55.62,42160.0
2022-01-25 15:10:00,55.58,55.62,55.4,55.44,82955.0,55.58,55.62,55.4,55.44,82955.0
2022-01-25 15:15:00,55.46,55.67,55.41,55.66,28800.0,55.46,55.67,55.41,55.66,28800.0
2022-01-25 15:20:00,55.61,55.61,55.4,55.42,31485.0,55.61,55.61,55.4,55.42,31485.0
2022-01-25 15:25:00,55.33,55.33,55.06,55.06,37870.0,55.33,55.33,55.06,55.06,37870.0
2022-01-25 15:30:00,55.06,55.2,55.0,55.1,61355.0,55.06,55.2,55.0,55.1,61355.0
2022-01-25 15:35:00,55.07,55.25,54.93,55.22,42665.0,55.07,55.25,54.93,55.22,42665.0
2022-01-25 15:40:00,55.25,55.4,55.03,55.07,64240.0,55.25,55.4,55.03,55.07,64240.0
2022-01-25 15:45:00,55.09,55.23,54.96,55.0,111555.0,55.09,55.23,54.96,55.0,111555.0
2022-01-25 15:50:00,54.94,55.02,54.66,54.73,257950.0,54.94,55.02,54.66,54.73,257950.0
2022-01-25 15:55:00,54.71,54.86,54.52,54.59,393875.0,54.71,54.86,54.52,54.59,393875.0
2022-01-26 09:30:00,56.36,56.92,56.21,56.73,179400.0,56.36,56.92,56.21,56.73,179400.0
2022-01-26 09:35:00,56.5,56.53,55.77,55.82,43560.0,56.5,56.53,55.77,55.82,43560.0
2022-01-26 09:40:00,55.89,55.89,55.2,55.21,50310.0,55.89,55.89,55.2,55.21,50310.0
2022-01-26 09:45:00,55.29,55.45,54.94,55.45,147660.0,55.29,55.45,54.94,55.45,147660.0
2022-01-26 09:50:00,55.48,56.16,55.35,55.95,52760.0,55.48,56.16,55.35,55.95,52760.0
2022-01-26 09:55:00,56.02,56.11,55.86,55.95,50980.0,56.02,56.11,55.86,55.95,50980.0
2022-01-26 10:00:00,56.01,56.38,55.92,56.25,85560.0,56.01,56.38,55.92,56.25,85560.0
2022-01-26 10:05:00,56.25,56.39,56.17,56.34,82515.0,56.25,56.39,56.17,56.34,82515.0
2022-01-26 10:10:00,56.34,56.54,56.11,56.15,113620.0,56.34,56.54,56.11,56.15,113620.0
2022-01-26 10:15:00,56.15,56.35,55.92,56.35,109835.0,56.15,56.35,55.92,56.35,109835.0
2022-01-26 10:20:00,56.39,56.54,56.14,56.16,58810.0,56.39,56.54,56.14,56.16,58810.0
2022-01-26 10:25:00,56.16,56.44,56.09,56.35,106300.0,56.16,56.44,56.09,56.35,106300.0
2022-01-26 10:30:00,56.31,56.63,56.24,56.53,98525.0,56.31,56.63,56.24,56.53,98525.0
2022-01-26 10:35:00,56.56,56.57,56.14,56.18,64270.0,56.56,56.57,56.14,56.18,64270.0
2022-01-26 10:40:00,56.22,56.42,56.04,56.12,51220.0,56.22,56.42,56.04,56.12,51220.0
2022-01-26 10:45:00,56.07,56.12,55.69,55.71,49245.0,56.07,56.12,55.69,55.71,49245.0
2022-01-26 10:50:00,55.69,55.94,55.6,55.92,42745.0,55.69,55.94,55.6,55.92,42745.0
2022-01-26 10:55:00,55.91,56.18,55.76,56.09,50140.0,55.91,56.18,55.76,56.09,50140.0
2022-01-26 11:00:00,56.07,56.07,55.74,55.87,18050.0,56.07,56.07,55.74,55.87,18050.0
2022-01-26 11:05:00,55.83,56.19,55.83,56.15,53495.0,55.83,56.19,55.83,56.15,53495.0
2022-01-26 11:10:00,56.16,56.38,56.09,56.2,45200.0,56.16,56.38,56.09,56.2,45200.0
2022-01-26 11:15:00,56.22,56.42,56.18,56.34,53055.0,56.22,56.42,56.18,56.34,53055.0
2022-01-26 11:20:00,56.34,56.52,56.31,56.4,30065.0,56.34,56.52,56.31,56.4,30065.0
2022-01-26 11:25:00,56.43,56.43,56.27,56.3,29625.0,56.43,56.43,56.27,56.3,29625.0
2022-01-26 11:30:00,56.33,56.48,56.29,56.4,27955.0,56.33,56.48,56.29,56.4,27955.0
2022-01-26 11:35:00,56.44,56.46,56.19,56.44,25770.0,56.44,56.46,56.19,56.44,25770.0
2022-01-26 11:40:00,56.45,56.65,56.43,56.5,24215.0,56.45,56.65,56.43,56.5,24215.0
2022-01-26 11:45:00,56.48,56.59,56.27,56.27,23755.0,56.48,56.59,56.27,56.27,23755.0
2022-01-26 11:50:00,56.31,56.34,56.09,56.34,23500.0,56.31,56.34,56.09,56.34,23500.0
2022-01-26 11:55:00,56.34,56.48,56.18,56.46,37070.0,56.34,56.48,56.18,56.46,37070.0
2022-01-26 12:00:00,56.45,56.64,56.41,56.56,26435.0,56.45,56.64,56.41,56.56,26435.0
2022-01-26 12:05:00,56.56,56.6,56.44,56.44,12500.0,56.56,56.6,56.44,56.44,12500.0
2022-01-26 12:10:00,56.52,56.68,56.48,56.61,23870.0,56.52,56.68,56.48,56.61,23870.0
2022-01-26 12:15:00,56.56,56.68,56.48,56.48,23890.0,56.56,56.68,56.48,56.48,23890.0
2022-01-26 12:20:00,56.49,56.55,56.38,56.41,10685.0,56.49,56.55,56.38,56.41,10685.0
2022-01-26 12:25:00,56.39,56.59,56.39,56.57,21500.0,56.39,56.59,56.39,56.57,21500.0
2022-01-26 12:30:00,56.57,56.58,56.45,56.54,12250.0,56.57,56.58,56.45,56.54,12250.0
2022-01-26 12:35:00,56.54,56.71,56.52,56.68,17800.0,56.54,56.71,56.52,56.68,17800.0
2022-01-26 12:40:00,56.7,56.97,56.66,56.96,29675.0,56.7,56.97,56.66,56.96,29675.0
2022-01-26 12:45:00,56.94,57.09,56.87,57.05,27590.0,56.94,57.09,56.87,57.05,27590.0
2022-01-26 12:50:00,57.03,57.03,56.88,56.92,38675.0,57.03,57.03,56.88,56.92,38675.0
2022-01-26 12:55:00,56.91,56.96,56.86,56.9,12500.0,56.91,56.96,56.86,56.9,12500.0
2022-01-26 13:00:00,56.92,56.92,56.37,56.56,23205.0,56.92,56.92,56.37,56.56,23205.0
2022-01-26 13:05:00,56.47,56.53,56.41,56.48,27930.0,56.47,56.53,56.41,56.48,27930.0
2022-01-26 13:10:00,56.47,56.73,56.44,56.6,35705.0,56.47,56.73,56.44,56.6,35705.0
2022-01-26 13:15:00,56.64,56.76,56.63,56.68,14270.0,56.64,56.76,56.63,56.68,14270.0
2022-01-26 13:20:00,56.66,56.66,56.48,56.52,22325.0,56.66,56.66,56.48,56.52,22325.0
2022-01-26 13:25:00,56.54,56.62,56.48,56.6,30605.0,56.54,56.62,56.48,56.6,30605.0
2022-01-26 13:30:00,56.54,56.7,56.48,56.6,17885.0,56.54,56.7,56.48,56.6,17885.0
2022-01-26 13:35:00,56.58,56.58,56.37,56.44,56530.0,56.58,56.58,56.37,56.44,56530.0
2022-01-26 13:40:00,56.43,56.63,56.4,56.59,23035.0,56.43,56.63,56.4,56.59,23035.0
2022-01-26 13:45:00,56.56,56.56,56.42,56.44,26325.0,56.56,56.56,56.42,56.44,26325.0
2022-01-26 13:50:00,56.4,56.71,56.35,56.61,19290.0,56.4,56.71,56.35,56.61,19290.0
2022-01-26 13:55:00,56.6,56.67,56.52,56.58,10805.0,56.6,56.67,56.52,56.58,10805.0
2022-01-26 14:00:00,56.5,57.2,56.5,56.97,32960.0,56.5,57.2,56.5,56.97,32960.0
2022-01-26 14:05:00,56.98,57.3,56.9,57.12,34805.0,56.98,57.3,56.9,57.12,34805.0
2022-01-26 14:10:00,57.02,57.24,56.29,56.48,57220.0,57.02,57.24,56.29,56.48,57220.0
2022-01-26 14:15:00,56.54,56.55,56.12,56.29,34255.0,56.54,56.55,56.12,56.29,34255.0
2022-01-26 14:20:00,56.36,56.48,56.15,56.27,37025.0,56.36,56.48,56.15,56.27,37025.0
2022-01-26 14:25:00,56.46,56.8,56.46,56.72,35685.0,56.46,56.8,56.46,56.72,35685.0
2022-01-26 14:30:00,56.69,56.7,56.31,56.31,27415.0,56.69,56.7,56.31,56.31,27415.0
2022-01-26 14:35:00,56.33,56.82,56.02,56.81,69805.0,56.33,56.82,56.02,56.81,69805.0
2022-01-26 14:40:00,56.86,56.86,55.98,55.98,47885.0,56.86,56.86,55.98,55.98,47885.0
2022-01-26 14:45:00,55.92,56.03,55.23,55.29,66855.0,55.92,56.03,55.23,55.29,66855.0
2022-01-26 14:50:00,55.37,55.69,55.27,55.62,27580.0,55.37,55.69,55.27,55.62,27580.0
2022-01-26 14:55:00,55.54,55.62,55.26,55.36,84365.0,55.54,55.62,55.26,55.36,84365.0
2022-01-26 15:00:00,55.35,55.42,54.33,54.37,98070.0,55.35,55.42,54.33,54.37,98070.0
2022-01-26 15:05:00,54.48,54.48,53.91,53.91,111665.0,54.48,54.48,53.91,53.91,111665.0
2022-01-26 15:10:00,53.89,54.4,53.89,54.07,140930.0,53.89,54.4,53.89,54.07,140930.0
2022-01-26 15:15:00,54.09,54.19,53.74,53.89,152975.0,54.09,54.19,53.74,53.89,152975.0
2022-01-26 15:20:00,53.95,54.13,53.66,53.77,86305.0,53.95,54.13,53.66,53.77,86305.0
2022-01-26 15:25:00,53.83,54.85,53.7,54.74,116505.0,53.83,54.85,53.7,54.74,116505.0
2022-01-26 15:30:00,54.68,54.69,54.05,54.13,102985.0,54.68,54.69,54.05,54.13,102985.0
2022-01-26 15:35:00,54.12,54.34,53.97,54.19,69430.0,54.12,54.34,53.97,54.19,69430.0
2022-01-26 15:40:00,54.12,54.43,53.98,54.21,96420.0,54.12,54.43,53.98,54.21,96420.0
2022-01-26 15:45:00,54.2,54.34,53.84,54.08,128030.0,54.2,54.34,53.84,54.08,128030.0
2022-01-26 15:50:00,54.14,54.31,53.73,54.26,114785.0,54.14,54.31,53.73,54.26,114785.0
2022-01-26 15:55:00,54.35,54.39,53.84,54.23,374115.0,54.35,54.39,53.84,54.23,374115.0
2022-01-27 09:30:00,55.2,55.96,55.13,55.47,100065.0,55.2,55.96,55.13,55.47,100065.0
2022-01-27 09:35:00,55.56,55.57,55.09,55.38,31755.0,55.56,55.57,55.09,55.38,31755.0
2022-01-27 09:40:00,55.38,55.59,55.31,55.41,71995.0,55.38,55.59,55.31,55.41,71995.0
2022-01-27 09:45:00,55.4,55.96,55.38,55.9,83080.0,55.4,55.96,55.38,55.9,83080.0
2022-01-27 09:50:00,55.88,56.31,55.87,56.2,62845.0,55.88,56.31,55.87,56.2,62845.0
2022-01-27 09:55:00,56.15,56.19,55.55,55.72,36115.0,56.15,56.19,55.55,55.72,36115.0
2022-01-27 10:00:00,55.63,56.06,55.37,56.01,31040.0,55.63,56.06,55.37,56.01,31040.0
2022-01-27 10:05:00,56.07,56.25,55.97,56.24,38125.0,56.07,56.25,55.97,56.24,38125.0
2022-01-27 10:10:00,56.12,56.23,55.99,56.2,35510.0,56.12,56.23,55.99,56.2,35510.0
2022-01-27 10:15:00,56.18,56.3,56.1,56.11,50215.0,56.18,56.3,56.1,56.11,50215.0
2022-01-27 10:20:00,56.19,56.33,56.0,56.0,33060.0,56.19,56.33,56.0,56.0,33060.0
2022-01-27 10:25:00,56.07,56.08,55.68,55.74,35975.0,56.07,56.08,55.68,55.74,35975.0
2022-01-27 10:30:00,55.6,55.68,55.35,55.67,88410.0,55.6,55.68,55.35,55.67,88410.0
2022-01-27 10:35:00,55.63,55.65,55.22,55.22,36645.0,55.63,55.65,55.22,55.22,36645.0
2022-01-27 10:40:00,55.25,55.51,55.06,55.51,21180.0,55.25,55.51,55.06,55.51,21180.0
2022-01-27 10:45:00,55.34,55.49,55.25,55.35,23500.0,55.34,55.49,55.25,55.35,23500.0
2022-01-27 10:50:00,55.31,55.32,55.14,55.21,50685.0,55.31,55.32,55.14,55.21,50685.0
2022-01-27 10:55:00,55.23,55.51,55.14,55.41,35090.0,55.23,55.51,55.14,55.41,35090.0
2022-01-27 11:00:00,55.49,56.05,55.45,55.96,54645.0,55.49,56.05,55.45,55.96,54645.0
2022-01-27 11:05:00,55.95,55.96,55.75,55.76,37120.0,55.95,55.96,55.75,55.76,37120.0
2022-01-27 11:10:00,55.84,55.98,55.82,55.98,33360.0,55.84,55.98,55.82,55.98,33360.0
2022-01-27 11:15:00,55.95,55.95,55.5,55.55,29590.0,55.95,55.95,55.5,55.55,29590.0
2022-01-27 11:20:00,55.57,55.62,55.42,55.42,15085.0,55.57,55.62,55.42,55.42,15085.0
2022-01-27 11:25:00,55.4,55.4,55.1,55.26,24080.0,55.4,55.4,55.1,55.26,24080.0
2022-01-27 11:30:00,55.26,55.59,55.21,55.59,26550.0,55.26,55.59,55.21,55.59,26550.0
2022-01-27 11:35:00,55.6,55.79,55.52,55.54,18810.0,55.6,55.79,55.52,55.54,18810.0
2022-01-27 11:40:00,55.49,55.66,55.42,55.47,17005.0,55.49,55.66,55.42,55.47,17005.0
2022-01-27 11:45:00,55.52,55.61,55.28,55.34,24105.0,55.52,55.61,55.28,55.34,24105.0
2022-01-27 11:50:00,55.26,55.47,55.23,55.34,13510.0,55.26,55.47,55.23,55.34,13510.0
2022-01-27 11:55:00,55.38,55.42,55.29,55.39,14870.0,55.38,55.42,55.29,55.39,14870.0
2022-01-27 12:00:00,55.35,55.35,55.04,55.13,33315.0,55.35,55.35,55.04,55.13,33315.0
2022-01-27 12:05:00,55.16,55.16,54.88,54.94,29000.0,55.16,55.16,54.88,54.94,29000.0
2022-01-27 12:10:00,54.9,54.93,54.75,54.82,27615.0,54.9,54.93,54.75,54.82,27615.0
2022-01-27 12:15:00,54.87,54.87,54.61,54.72,28610.0,54.87,54.87,54.61,54.72,28610.0
2022-01-27 12:20:00,54.7,54.7,54.57,54.61,32265.0,54.7,54.7,54.57,54.61,32265.0
2022-01-27 12:25:00,54.66,54.77,54.57,54.65,69885.0,54.66,54.77,54.57,54.65,69885.0
2022-01-27 12:30:00,54.71,54.71,54.47,54.55,21250.0,54.71,54.71,54.47,54.55,21250.0
2022-01-27 12:35:00,54.56,54.61,54.48,54.5,28745.0,54.56,54.61,54.48,54.5,28745.0
2022-01-27 12:40:00,54.56,54.74,54.53,54.67,19025.0,54.56,54.74,54.53,54.67,19025.0
2022-01-27 12:45:00,54.61,54.61,54.45,54.52,23695.0,54.61,54.61,54.45,54.52,23695.0
2022-01-27 12:50:00,54.5,54.71,54.5,54.62,20390.0,54.5,54.71,54.5,54.62,20390.0
2022-01-27 12:55:00,54.74,54.96,54.74,54.82,23400.0,54.74,54.96,54.74,54.82,23400.0
2022-01-27 13:00:00,54.83,55.0,54.65,54.65,26055.0,54.83,55.0,54.65,54.65,26055.0
2022-01-27 13:05:00,54.66,54.74,54.4,54.48,30425.0,54.66,54.74,54.4,54.48,30425.0
2022-01-27 13:10:00,54.49,54.51,54.32,54.36,29880.0,54.49,54.51,54.32,54.36,29880.0
2022-01-27 13:15:00,54.42,54.56,54.27,54.42,35785.0,54.42,54.56,54.27,54.42,35785.0
2022-01-27 13:20:00,54.39,54.39,54.07,54.08,33080.0,54.39,54.39,54.07,54.08,33080.0
2022-01-27 13:25:00,54.09,54.2,54.03,54.08,58650.0,54.09,54.2,54.03,54.08,58650.0
2022-01-27 13:30:00,54.09,54.21,54.0,54.14,57610.0,54.09,54.21,54.0,54.14,57610.0
2022-01-27 13:35:00,54.16,54.37,54.06,54.08,21855.0,54.16,54.37,54.06,54.08,21855.0
2022-01-27 13:40:00,54.0,54.2,53.97,54.2,26500.0,54.0,54.2,53.97,54.2,26500.0
2022-01-27 13:45:00,54.16,54.4,54.09,54.4,28150.0,54.16,54.4,54.09,54.4,28150.0
2022-01-27 13:50:00,54.34,54.43,54.15,54.23,25845.0,54.34,54.43,54.15,54.23,25845.0
2022-01-27 13:55:00,54.18,54.6,54.18,54.54,30755.0,54.18,54.6,54.18,54.54,30755.0
2022-01-27 14:00:00,54.55,54.72,54.5,54.53,22000.0,54.55,54.72,54.5,54.53,22000.0
2022-01-27 14:05:00,54.59,54.7,54.46,54.47,28105.0,54.59,54.7,54.46,54.47,28105.0
2022-01-27 14:10:00,54.46,54.64,54.42,54.45,21500.0,54.46,54.64,54.42,54.45,21500.0
2022-01-27 14:15:00,54.45,54.49,54.26,54.42,34200.0,54.45,54.49,54.26,54.42,34200.0
2022-01-27 14:20:00,54.36,54.37,54.05,54.05,24360.0,54.36,54.37,54.05,54.05,24360.0
2022-01-27 14:25:00,54.09,54.15,53.97,54.0,40325.0,54.09,54.15,53.97,54.0,40325.0
2022-01-27 14:30:00,54.03,54.17,53.73,53.8,43890.0,54.03,54.17,53.73,53.8,43890.0
2022-01-27 14:35:00,53.83,54.09,53.83,53.93,45300.0,53.83,54.09,53.83,53.93,45300.0
2022-01-27 14:40:00,53.97,54.24,53.97,54.14,19655.0,53.97,54.24,53.97,54.14,19655.0
2022-01-27 14:45:00,54.18,54.29,54.12,54.12,8290.0,54.18,54.29,54.12,54.12,8290.0
2022-01-27 14:50:00,54.11,54.11,53.88,53.88,35655.0,54.11,54.11,53.88,53.88,35655.0
2022-01-27 14:55:00,53.9,54.14,53.81,54.07,33560.0,53.9,54.14,53.81,54.07,33560.0
2022-01-27 15:00:00,54.22,54.37,54.07,54.08,27205.0,54.22,54.37,54.07,54.08,27205.0
2022-01-27 15:05:00,54.08,54.32,54.02,54.27,19915.0,54.08,54.32,54.02,54.27,19915.0
2022-01-27 15:10:00,54.13,54.25,54.04,54.09,13420.0,54.13,54.25,54.04,54.09,13420.0
2022-01-27 15:15:00,54.01,54.11,53.88,54.1,43230.0,54.01,54.11,53.88,54.1,43230.0
2022-01-27 15:20:00,54.11,54.22,53.94,54.08,15790.0,54.11,54.22,53.94,54.08,15790.0
2022-01-27 15:25:00,54.1,54.19,53.95,54.08,24535.0,54.1,54.19,53.95,54.08,24535.0
2022-01-27 15:30:00,54.12,54.25,54.07,54.16,28400.0,54.12,54.25,54.07,54.16,28400.0
2022-01-27 15:35:00,54.15,54.17,53.86,53.88,41690.0,54.15,54.17,53.86,53.88,41690.0
2022-01-27 15:40:00,53.88,54.37,53.84,54.32,45730.0,53.88,54.37,53.84,54.32,45730.0
2022-01-27 15:45:00,54.37,54.67,54.29,54.36,98180.0,54.37,54.67,54.29,54.36,98180.0
2022-01-27 15:50:00,54.29,54.31,54.12,54.2,127345.0,54.29,54.31,54.12,54.2,127345.0
2022-01-27 15:55:00,54.21,54.26,53.94,53.94,188785.0,54.21,54.26,53.94,53.94,188785.0
2022-01-28 09:30:00,54.75,54.75,53.43,53.43,118190.0,54.75,54.75,53.43,53.43,118190.0
2022-01-28 09:35:00,53.43,53.63,53.14,53.47,43150.0,53.43,53.63,53.14,53.47,43150.0
2022-01-28 09:40:00,53.53,53.7,53.3,53.63,61485.0,53.53,53.7,53.3,53.63,61485.0
2022-01-28 09:45:00,53.62,53.72,53.39,53.56,160650.0,53.62,53.72,53.39,53.56,160650.0
2022-01-28 09:50:00,53.51,53.65,53.33,53.54,88760.0,53.51,53.65,53.33,53.54,88760.0
2022-01-28 09:55:00,53.42,53.56,53.25,53.41,71250.0,53.42,53.56,53.25,53.41,71250.0
2022-01-28 10:00:00,53.54,53.54,53.04,53.1,59440.0,53.54,53.54,53.04,53.1,59440.0
2022-01-28 10:05:00,53.07,53.27,53.05,53.15,42330.0,53.07,53.27,53.05,53.15,42330.0
2022-01-28 10:10:00,53.15,53.62,53.15,53.56,60150.0,53.15,53.62,53.15,53.56,60150.0
2022-01-28 10:15:00,53.64,54.32,53.64,54.32,43965.0,53.64,54.32,53.64,54.32,43965.0
2022-01-28 10:20:00,54.29,54.29,53.86,54.03,39325.0,54.29,54.29,53.86,54.03,39325.0
2022-01-28 10:25:00,54.0,54.15,53.62,53.74,33680.0,54.0,54.15,53.62,53.74,33680.0
2022-01-28 10:30:00,53.78,53.87,53.58,53.58,35810.0,53.78,53.87,53.58,53.58,35810.0
2022-01-28 10:35:00,53.66,54.01,53.51,53.82,52810.0,53.66,54.01,53.51,53.82,52810.0
2022-01-28 10:40:00,53.85,53.97,53.58,53.61,34140.0,53.85,53.97,53.58,53.61,34140.0
2022-01-28 10:45:00,53.62,54.31,53.62,54.24,43145.0,53.62,54.31,53.62,54.24,43145.0
2022-01-28 10:50:00,54.24,54.37,54.12,54.31,39120.0,54.24,54.37,54.12,54.31,39120.0
2022-01-28 10:55:00,54.3,54.53,54.26,54.5,33705.0,54.3,54.53,54.26,54.5,33705.0
2022-01-28 11:00:00,54.48,54.52,54.27,54.32,52350.0,54.48,54.52,54.27,54.32,52350.0
2022-01-28 11:05:00,54.34,54.61,54.18,54.58,42315.0,54.34,54.61,54.18,54.58,42315.0
2022-01-28 11:10:00,54.59,54.96,54.59,54.96,31280.0,54.59,54.96,54.59,54.96,31280.0
2022-01-28 11:15:00,54.9,55.35,54.9,55.1,76200.0,54.9,55.35,54.9,55.1,76200.0
2022-01-28 11:20:00,55.08,55.13,54.91,55.12,27115.0,55.08,55.13,54.91,55.12,27115.0
2022-01-28 11:25:00,55.12,55.32,55.01,55.01,43650.0,55.12,55.32,55.01,55.01,43650.0
2022-01-28 11:30:00,55.01,55.05,54.84,54.95,40930.0,55.01,55.05,54.84,54.95,40930.0
2022-01-28 11:35:00,54.93,55.43,54.93,55.26,51100.0,54.93,55.43,54.93,55.26,51100.0
2022-01-28 11:40:00,55.27,55.28,55.06,55.06,14320.0,55.27,55.28,55.06,55.06,14320.0
2022-01-28 11:45:00,55.08,55.25,54.92,55.11,17230.0,55.08,55.25,54.92,55.11,17230.0
2022-01-28 11:50:00,55.06,55.43,55.06,55.27,44580.0,55.06,55.43,55.06,55.27,44580.0
2022-01-28 11:55:00,55.31,55.61,55.31,55.47,35895.0,55.31,55.61,55.31,55.47,35895.0
2022-01-28 12:00:00,55.4,55.77,55.39,55.77,15000.0,55.4,55.77,55.39,55.77,15000.0
2022-01-28 12:05:00,55.79,55.83,55.55,55.83,29495.0,55.79,55.83,55.55,55.83,29495.0
2022-01-28 12:10:00,55.79,55.79,55.34,55.37,62840.0,55.79,55.79,55.34,55.37,62840.0
2022-01-28 12:15:00,55.42,55.74,55.35,55.69,58365.0,55.42,55.74,55.35,55.69,58365.0
2022-01-28 12:20:00,55.65,55.65,55.11,55.11,25820.0,55.65,55.65,55.11,55.11,25820.0
2022-01-28 12:25:00,55.08,55.12,54.97,55.09,33435.0,55.08,55.12,54.97,55.09,33435.0
2022-01-28 12:30:00,55.05,55.12,54.95,55.04,21410.0,55.05,55.12,54.95,55.04,21410.0
2022-01-28 12:35:00,54.99,55.25,54.88,55.21,20095.0,54.99,55.25,54.88,55.21,20095.0
2022-01-28 12:40:00,55.14,55.38,55.14,55.38,25715.0,55.14,55.38,55.14,55.38,25715.0
2022-01-28 12:45:00,55.4,55.4,55.21,55.29,13910.0,55.4,55.4,55.21,55.29,13910.0
2022-01-28 12:50:00,55.19,55.21,54.95,54.95,44735.0,55.19,55.21,54.95,54.95,44735.0
2022-01-28 12:55:00,55.01,55.1,54.91,55.03,38955.0,55.01,55.1,54.91,55.03,38955.0
2022-01-28 13:00:00,55.07,55.28,55.07,55.19,21955.0,55.07,55.28,55.07,55.19,21955.0
2022-01-28 13:05:00,55.14,55.35,55.14,55.32,22670.0,55.14,55.35,55.14,55.32,22670.0
2022-01-28 13:10:00,55.32,55.39,55.19,55.19,10130.0,55.32,55.39,55.19,55.19,10130.0
2022-01-28 13:15:00,55.25,55.3,55.09,55.19,21240.0,55.25,55.3,55.09,55.19,21240.0
2022-01-28 13:20:00,55.18,55.23,54.91,55.04,14905.0,55.18,55.23,54.91,55.04,14905.0
2022-01-28 13:25:00,55.03,55.03,54.84,54.91,31410.0,55.03,55.03,54.84,54.91,31410.0
2022-01-28 13:30:00,55.11,55.19,55.03,55.14,9510.0,55.11,55.19,55.03,55.14,9510.0
2022-01-28 13:35:00,55.17,55.35,55.1,55.23,30195.0,55.17,55.35,55.1,55.23,30195.0
2022-01-28 13:40:00,55.17,55.17,54.99,55.15,20125.0,55.17,55.17,54.99,55.15,20125.0
2022-01-28 13:45:00,55.11,55.19,55.02,55.05,12565.0,55.11,55.19,55.02,55.05,12565.0
2022-01-28 13:50:00,55.04,55.11,55.02,55.05,23810.0,55.04,55.11,55.02,55.05,23810.0
2022-01-28 13:55:00,54.99,55.25,54.95,55.19,16700.0,54.99,55.25,54.95,55.19,16700.0
2022-01-28 14:00:00,55.29,55.3,55.06,55.06,18520.0,55.29,55.3,55.06,55.06,18520.0
2022-01-28 14:05:00,54.99,54.99,54.67,54.74,22000.0,54.99,54.99,54.67,54.74,22000.0
2022-01-28 14:10:00,54.73,54.74,54.6,54.6,44470.0,54.73,54.74,54.6,54.6,44470.0
2022-01-28 14:15:00,54.59,54.82,54.54,54.76,52135.0,54.59,54.82,54.54,54.76,52135.0
2022-01-28 14:20:00,54.73,54.73,54.41,54.41,25985.0,54.73,54.73,54.41,54.41,25985.0
2022-01-28 14:25:00,54.41,54.62,54.41,54.52,31480.0,54.41,54.62,54.41,54.52,31480.0
2022-01-28 14:30:00,54.53,54.8,54.41,54.6,71160.0,54.53,54.8,54.41,54.6,71160.0
2022-01-28 14:35:00,54.67,54.83,54.61,54.74,61780.0,54.67,54.83,54.61,54.74,61780.0
2022-01-28 14:40:00,54.75,55.11,54.74,54.96,33165.0,54.75,55.11,54.74,54.96,33165.0
2022-01-28 14:45:00,54.92,55.11,54.84,55.11,30700.0,54.92,55.11,54.84,55.11,30700.0
2022-01-28 14:50:00,55.09,55.09,54.86,54.93,20135.0,55.09,55.09,54.86,54.93,20135.0
2022-01-28 14:55:00,55.16,55.25,55.12,55.2,34050.0,55.16,55.25,55.12,55.2,34050.0
2022-01-28 15:00:00,55.22,55.25,55.09,55.15,26710.0,55.22,55.25,55.09,55.15,26710.0
2022-01-28 15:05:00,55.23,55.35,55.16,55.31,33230.0,55.23,55.35,55.16,55.31,33230.0
2022-01-28 15:10:00,55.31,55.37,55.2,55.3,70185.0,55.31,55.37,55.2,55.3,70185.0
2022-01-28 15:15:00,55.33,55.4,55.15,55.4,68970.0,55.33,55.4,55.15,55.4,68970.0
2022-01-28 15:20:00,55.33,55.55,55.3,55.5,52885.0,55.33,55.55,55.3,55.5,52885.0
2022-01-28 15:25:00,55.49,55.64,55.32,55.37,49770.0,55.49,55.64,55.32,55.37,49770.0
2022-01-28 15:30:00,55.34,55.54,55.11,55.49,67185.0,55.34,55.54,55.11,55.49,67185.0
2022-01-28 15:35:00,55.48,55.69,55.44,55.65,60550.0,55.48,55.69,55.44,55.65,60550.0
2022-01-28 15:40:00,55.68,55.76,55.56,55.69,84375.0,55.68,55.76,55.56,55.69,84375.0
2022-01-28 15:45:00,55.72,56.08,55.65,56.05,94595.0,55.72,56.08,55.65,56.05,94595.0
2022-01-28 15:50:00,56.06,56.25,55.86,56.12,150640.0,56.06,56.25,55.86,56.12,150640.0
2022-01-28 15:55:00,56.22,56.51,56.08,56.4,462225.0,56.22,56.51,56.08,56.4,462225.0
2022-01-31 09:30:00,56.43,56.87,55.91,56.4,118015.0,56.43,56.87,55.91,56.4,118015.0
2022-01-31 09:35:00,56.54,56.62,56.39,56.62,20230.0,56.54,56.62,56.39,56.62,20230.0
2022-01-31 09:40:00,56.62,57.07,56.62,56.87,48965.0,56.62,57.07,56.62,56.87,48965.0
2022-01-31 09:45:00,56.77,57.77,56.72,57.18,191895.0,56.77,57.77,56.72,57.18,191895.0
2022-01-31 09:50:00,57.14,57.83,57.1,57.83,67625.0,57.14,57.83,57.1,57.83,67625.0
2022-01-31 09:55:00,57.7,58.1,57.68,58.1,81085.0,57.7,58.1,57.68,58.1,81085.0
2022-01-31 10:00:00,58.11,58.34,58.02,58.07,83575.0,58.11,58.34,58.02,58.07,83575.0
2022-01-31 10:05:00,58.07,58.7,58.06,58.7,68025.0,58.07,58.7,58.06,58.7,68025.0
2022-01-31 10:10:00,58.7,58.7,58.42,58.51,108840.0,58.7,58.7,58.42,58.51,108840.0
2022-01-31 10:15:00,58.41,58.56,58.29,58.45,98825.0,58.41,58.56,58.29,58.45,98825.0
2022-01-31 10:20:00,58.43,58.75,58.32,58.49,56215.0,58.43,58.75,58.32,58.49,56215.0
2022-01-31 10:25:00,58.54,58.67,58.0,58.0,123470.0,58.54,58.67,58.0,58.0,123470.0
2022-01-31 10:30:00,58.05,58.45,58.05,58.4,65695.0,58.05,58.45,58.05,58.4,65695.0
2022-01-31 10:35:00,58.44,58.52,58.18,58.37,55020.0,58.44,58.52,58.18,58.37,55020.0
2022-01-31 10:40:00,58.37,58.62,58.22,58.59,59210.0,58.37,58.62,58.22,58.59,59210.0
2022-01-31 10:45:00,58.5,58.57,58.26,58.36,42065.0,58.5,58.57,58.26,58.36,42065.0
2022-01-31 10:50:00,58.35,58.65,58.34,58.6,41670.0,58.35,58.65,58.34,58.6,41670.0
2022-01-31 10:55:00,58.55,58.59,58.41,58.49,50310.0,58.55,58.59,58.41,58.49,50310.0
2022-01-31 11:00:00,58.56,58.85,58.56,58.8,31445.0,58.56,58.85,58.56,58.8,31445.0
2022-01-31 11:05:00,58.8,58.9,58.6,58.6,52555.0,58.8,58.9,58.6,58.6,52555.0
2022-01-31 11:10:00,58.58,58.58,58.31,58.52,31790.0,58.58,58.58,58.31,58.52,31790.0
2022-01-31 11:15:00,58.49,58.59,58.4,58.45,24205.0,58.49,58.59,58.4,58.45,24205.0
2022-01-31 11:20:00,58.53,58.66,58.46,58.57,40185.0,58.53,58.66,58.46,58.57,40185.0
2022-01-31 11:25:00,58.54,58.79,58.54,58.72,43045.0,58.54,58.79,58.54,58.72,43045.0
2022-01-31 11:30:00,58.74,58.97,58.73,58.94,38320.0,58.74,58.97,58.73,58.94,38320.0
2022-01-31 11:35:00,59.0,59.07,58.94,58.99,44545.0,59.0,59.07,58.94,58.99,44545.0
2022-01-31 11:40:00,59.0,59.02,58.8,58.85,39915.0,59.0,59.02,58.8,58.85,39915.0
2022-01-31 11:45:00,58.81,58.95,58.75,58.91,26105.0,58.81,58.95,58.75,58.91,26105.0
2022-01-31 11:50:00,58.86,59.13,58.86,59.06,29255.0,58.86,59.13,58.86,59.06,29255.0
2022-01-31 11:55:00,59.06,59.26,59.05,59.07,33000.0,59.06,59.26,59.05,59.07,33000.0
2022-01-31 12:00:00,59.13,59.22,59.04,59.2,39585.0,59.13,59.22,59.04,59.2,39585.0
2022-01-31 12:05:00,59.22,59.23,58.87,58.87,41025.0,59.22,59.23,58.87,58.87,41025.0
2022-01-31 12:10:00,58.96,59.13,58.94,58.98,55980.0,58.96,59.13,58.94,58.98,55980.0
2022-01-31 12:15:00,58.98,59.09,58.89,59.09,22810.0,58.98,59.09,58.89,59.09,22810.0
2022-01-31 12:20:00,59.0,59.09,58.83,58.91,29345.0,59.0,59.09,58.83,58.91,29345.0
2022-01-31 12:25:00,58.87,59.0,58.82,59.0,25865.0,58.87,59.0,58.82,59.0,25865.0
2022-01-31 12:30:00,58.95,59.0,58.84,58.86,25105.0,58.95,59.0,58.84,58.86,25105.0
2022-01-31 12:35:00,58.84,59.01,58.8,59.01,25585.0,58.84,59.01,58.8,59.01,25585.0
2022-01-31 12:40:00,58.97,59.06,58.91,58.93,24090.0,58.97,59.06,58.91,58.93,24090.0
2022-01-31 12:45:00,59.02,59.14,58.98,59.13,14550.0,59.02,59.14,58.98,59.13,14550.0
2022-01-31 12:50:00,59.2,59.2,59.02,59.04,20630.0,59.2,59.2,59.02,59.04,20630.0
2022-01-31 12:55:00,59.08,59.14,59.0,59.05,17450.0,59.08,59.14,59.0,59.05,17450.0
2022-01-31 13:00:00,58.98,59.07,58.93,58.93,41530.0,58.98,59.07,58.93,58.93,41530.0
2022-01-31 13:05:00,58.96,59.02,58.87,58.95,27155.0,58.96,59.02,58.87,58.95,27155.0
2022-01-31 13:10:00,58.95,59.01,58.88,58.96,19200.0,58.95,59.01,58.88,58.96,19200.0
2022-01-31 13:15:00,58.96,59.04,58.87,58.96,16250.0,58.96,59.04,58.87,58.96,16250.0
2022-01-31 13:20:00,58.96,58.96,58.81,58.82,32845.0,58.96,58.96,58.81,58.82,32845.0
2022-01-31 13:25:00,58.83,58.84,58.51,58.51,33335.0,58.83,58.84,58.51,58.51,33335.0
2022-01-31 13:30:00,58.51,58.78,58.51,58.7,34190.0,58.51,58.78,58.51,58.7,34190.0
2022-01-31 13:35:00,58.62,58.84,58.61,58.76,10765.0,58.62,58.84,58.61,58.76,10765.0
2022-01-31 13:40:00,58.73,58.94,58.73,58.77,22930.0,58.73,58.94,58.73,58.77,22930.0
2022-01-31 13:45:00,58.75,58.89,58.75,58.89,12070.0,58.75,58.89,58.75,58.89,12070.0
2022-01-31 13:50:00,58.9,58.9,58.8,58.85,11000.0,58.9,58.9,58.8,58.85,11000.0
2022-01-31 13:55:00,58.81,58.87,58.77,58.87,8500.0,58.81,58.87,58.77,58.87,8500.0
2022-01-31 14:00:00,58.89,58.89,58.69,58.69,28660.0,58.89,58.89,58.69,58.69,28660.0
2022-01-31 14:05:00,58.71,58.94,58.71,58.88,11280.0,58.71,58.94,58.71,58.88,11280.0
2022-01-31 14:10:00,58.9,58.97,58.78,58.78,24015.0,58.9,58.97,58.78,58.78,24015.0
2022-01-31 14:15:00,58.81,58.85,58.81,58.85,9920.0,58.81,58.85,58.81,58.85,9920.0
2022-01-31 14:20:00,58.82,58.85,58.74,58.85,19005.0,58.82,58.85,58.74,58.85,19005.0
2022-01-31 14:25:00,58.83,58.92,58.76,58.91,35760.0,58.83,58.92,58.76,58.91,35760.0
2022-01-31 14:30:00,58.89,58.89,58.73,58.82,20095.0,58.89,58.89,58.73,58.82,20095.0
2022-01-31 14:35:00,58.83,58.84,58.75,58.8,11545.0,58.83,58.84,58.75,58.8,11545.0
2022-01-31 14:40:00,58.82,58.82,58.78,58.82,6000.0,58.82,58.82,58.78,58.82,6000.0
2022-01-31 14:45:00,58.9,58.97,58.83,58.9,41445.0,58.9,58.97,58.83,58.9,41445.0
2022-01-31 14:50:00,58.91,58.95,58.75,58.79,21305.0,58.91,58.95,58.75,58.79,21305.0
2022-01-31 14:55:00,58.79,58.88,58.78,58.85,8925.0,58.79,58.88,58.78,58.85,8925.0
2022-01-31 15:00:00,58.81,58.84,58.76,58.84,16000.0,58.81,58.84,58.76,58.84,16000.0
2022-01-31 15:05:00,58.86,58.86,58.63,58.68,21850.0,58.86,58.86,58.63,58.68,21850.0
2022-01-31 15:10:00,58.69,58.69,58.43,58.43,24345.0,58.69,58.69,58.43,58.43,24345.0
2022-01-31 15:15:00,58.41,58.52,58.37,58.39,15710.0,58.41,58.52,58.37,58.39,15710.0
2022-01-31 15:20:00,58.42,58.72,58.42,58.67,25500.0,58.42,58.72,58.42,58.67,25500.0
2022-01-31 15:25:00,58.69,58.74,58.53,58.61,22080.0,58.69,58.74,58.53,58.61,22080.0
2022-01-31 15:30:00,58.56,59.0,58.53,58.93,46425.0,58.56,59.0,58.53,58.93,46425.0
2022-01-31 15:35:00,58.96,59.11,58.87,58.92,58765.0,58.96,59.11,58.87,58.92,58765.0
2022-01-31 15:40:00,58.96,59.0,58.87,58.98,63980.0,58.96,59.0,58.87,58.98,63980.0
2022-01-31 15:45:00,58.98,59.14,58.96,59.14,44110.0,58.98,59.14,58.96,59.14,44110.0
2022-01-31 15:50:00,59.13,59.62,59.13,59.59,237415.0,59.13,59.62,59.13,59.59,237415.0
2022-01-31 15:55:00,59.44,59.52,59.26,59.45,436555.0,59.44,59.52,59.26,59.45,436555.0
2022-02-01 09:30:00,59.58,59.89,58.79,59.36,205970.0,59.58,59.89,58.79,59.36,205970.0
2022-02-01 09:35:00,59.13,59.53,58.85,58.9,88215.0,59.13,59.53,58.85,58.9,88215.0
2022-02-01 09:40:00,58.85,59.26,58.48,58.49,69330.0,58.85,59.26,58.48,58.49,69330.0
2022-02-01 09:45:00,58.54,59.25,58.48,59.19,69615.0,58.54,59.25,58.48,59.19,69615.0
2022-02-01 09:50:00,59.28,59.42,58.88,58.89,50210.0,59.28,59.42,58.88,58.89,50210.0
2022-02-01 09:55:00,58.93,59.01,58.64,58.81,68295.0,58.93,59.01,58.64,58.81,68295.0
2022-02-01 10:00:00,58.86,58.86,58.44,58.51,74110.0,58.86,58.86,58.44,58.51,74110.0
2022-02-01 10:05:00,58.55,58.97,58.36,58.97,68760.0,58.55,58.97,58.36,58.97,68760.0
2022-02-01 10:10:00,59.09,59.45,58.88,59.44,32515.0,59.09,59.45,58.88,59.44,32515.0
2022-02-01 10:15:00,59.39,59.48,59.21,59.3,58585.0,59.39,59.48,59.21,59.3,58585.0
2022-02-01 10:20:00,59.54,59.67,59.41,59.51,28065.0,59.54,59.67,59.41,59.51,28065.0
2022-02-01 10:25:00,59.41,59.64,59.38,59.53,45185.0,59.41,59.64,59.38,59.53,45185.0
2022-02-01 10:30:00,59.67,59.75,59.45,59.45,50995.0,59.67,59.75,59.45,59.45,50995.0
2022-02-01 10:35:00,59.5,59.58,59.34,59.45,53440.0,59.5,59.58,59.34,59.45,53440.0
2022-02-01 10:40:00,59.46,59.53,58.9,58.91,36330.0,59.46,59.53,58.9,58.91,36330.0
2022-02-01 10:45:00,58.9,59.01,58.82,58.95,29660.0,58.9,59.01,58.82,58.95,29660.0
2022-02-01 10:50:00,59.08,59.12,59.0,59.04,26980.0,59.08,59.12,59.0,59.04,26980.0
2022-02-01 10:55:00,59.1,59.27,59.1,59.24,33350.0,59.1,59.27,59.1,59.24,33350.0
2022-02-01 11:00:00,59.32,59.38,59.21,59.21,40310.0,59.32,59.38,59.21,59.21,40310.0
2022-02-01 11:05:00,59.27,59.41,59.2,59.36,31270.0,59.27,59.41,59.2,59.36,31270.0
2022-02-01 11:10:00,59.31,59.41,59.1,59.4,73165.0,59.31,59.41,59.1,59.4,73165.0
2022-02-01 11:15:00,59.4,59.43,59.17,59.17,44615.0,59.4,59.43,59.17,59.17,44615.0
2022-02-01 11:20:00,59.21,59.21,58.87,58.92,58650.0,59.21,59.21,58.87,58.92,58650.0
2022-02-01 11:25:00,58.91,59.22,58.91,59.17,37745.0,58.91,59.22,58.91,59.17,37745.0
2022-02-01 11:30:00,59.16,59.43,59.05,59.43,29480.0,59.16,59.43,59.05,59.43,29480.0
2022-02-01 11:35:00,59.5,59.55,59.32,59.43,19250.0,59.5,59.55,59.32,59.43,19250.0
2022-02-01 11:40:00,59.4,59.6,59.38,59.56,29510.0,59.4,59.6,59.38,59.56,29510.0
2022-02-01 11:45:00,59.56,59.79,59.56,59.69,24000.0,59.56,59.79,59.56,59.69,24000.0
2022-02-01 11:50:00,59.71,59.8,59.6,59.74,18215.0,59.71,59.8,59.6,59.74,18215.0
2022-02-01 11:55:00,59.8,59.97,59.8,59.89,30775.0,59.8,59.97,59.8,59.89,30775.0
2022-02-01 12:00:00,59.85,59.96,59.79,59.82,26730.0,59.85,59.96,59.79,59.82,26730.0
2022-02-01 12:05:00,59.84,59.88,59.69,59.7,13205.0,59.84,59.88,59.69,59.7,13205.0
2022-02-01 12:10:00,59.7,59.71,59.49,59.66,23445.0,59.7,59.71,59.49,59.66,23445.0
2022-02-01 12:15:00,59.66,59.86,59.65,59.82,20425.0,59.66,59.86,59.65,59.82,20425.0
2022-02-01 12:20:00,59.86,59.96,59.81,59.92,24900.0,59.86,59.96,59.81,59.92,24900.0
2022-02-01 12:25:00,59.94,59.94,59.65,59.65,23815.0,59.94,59.94,59.65,59.65,23815.0
2022-02-01 12:30:00,59.69,59.74,59.48,59.53,30500.0,59.69,59.74,59.48,59.53,30500.0
2022-02-01 12:35:00,59.55,59.8,59.53,59.75,13615.0,59.55,59.8,59.53,59.75,13615.0
2022-02-01 12:40:00,59.72,59.82,59.68,59.76,18005.0,59.72,59.82,59.68,59.76,18005.0
2022-02-01 12:45:00,59.79,59.81,59.64,59.68,24735.0,59.79,59.81,59.64,59.68,24735.0
2022-02-01 12:50:00,59.73,59.81,59.7,59.78,10840.0,59.73,59.81,59.7,59.78,10840.0
2022-02-01 12:55:00,59.79,59.97,59.79,59.93,17500.0,59.79,59.97,59.79,59.93,17500.0
2022-02-01 13:00:00,59.94,59.97,59.64,59.64,39140.0,59.94,59.97,59.64,59.64,39140.0
2022-02-01 13:05:00,59.72,59.87,59.7,59.87,18000.0,59.72,59.87,59.7,59.87,18000.0
2022-02-01 13:10:00,59.9,59.92,59.81,59.87,18595.0,59.9,59.92,59.81,59.87,18595.0
2022-02-01 13:15:00,59.87,59.97,59.8,59.95,19480.0,59.87,59.97,59.8,59.95,19480.0
2022-02-01 13:20:00,59.97,60.02,59.91,59.99,25170.0,59.97,60.02,59.91,59.99,25170.0
2022-02-01 13:25:00,59.99,60.1,59.98,60.09,16930.0,59.99,60.1,59.98,60.09,16930.0
2022-02-01 13:30:00,60.05,60.1,59.85,59.85,18230.0,60.05,60.1,59.85,59.85,18230.0
2022-02-01 13:35:00,59.85,59.95,59.7,59.92,14910.0,59.85,59.95,59.7,59.92,14910.0
2022-02-01 13:40:00,59.92,59.98,59.83,59.88,43445.0,59.92,59.98,59.83,59.88,43445.0
2022-02-01 13:45:00,59.91,59.94,59.83,59.94,28410.0,59.91,59.94,59.83,59.94,28410.0
2022-02-01 13:50:00,59.88,59.89,59.77,59.88,12190.0,59.88,59.89,59.77,59.88,12190.0
2022-02-01 13:55:00,59.87,59.87,59.64,59.81,18920.0,59.87,59.87,59.64,59.81,18920.0
2022-02-01 14:00:00,59.87,59.99,59.84,59.99,25430.0,59.87,59.99,59.84,59.99,25430.0
2022-02-01 14:05:00,59.96,59.99,59.91,59.95,13060.0,59.96,59.99,59.91,59.95,13060.0
2022-02-01 14:10:00,59.92,60.02,59.78,59.78,42415.0,59.92,60.02,59.78,59.78,42415.0
2022-02-01 14:15:00,59.84,59.97,59.76,59.77,51360.0,59.84,59.97,59.76,59.77,51360.0
2022-02-01 14:20:00,59.75,59.75,59.56,59.64,16095.0,59.75,59.75,59.56,59.64,16095.0
2022-02-01 14:25:00,59.66,59.7,59.58,59.69,22350.0,59.66,59.7,59.58,59.69,22350.0
2022-02-01 14:30:00,59.7,59.79,59.66,59.74,23015.0,59.7,59.79,59.66,59.74,23015.0
2022-02-01 14:35:00,59.66,59.7,59.45,59.63,36115.0,59.66,59.7,59.45,59.63,36115.0
2022-02-01 14:40:00,59.67,59.67,59.52,59.54,22330.0,59.67,59.67,59.52,59.54,22330.0
2022-02-01 14:45:00,59.51,59.65,59.48,59.54,14460.0,59.51,59.65,59.48,59.54,14460.0
2022-02-01 14:50:00,59.58,59.61,59.46,59.54,10500.0,59.58,59.61,59.46,59.54,10500.0
2022-02-01 14:55:00,59.53,59.53,59.39,59.43,13115.0,59.53,59.53,59.39,59.43,13115.0
2022-02-01 15:00:00,59.51,59.78,59.51,59.71,17000.0,59.51,59.78,59.51,59.71,17000.0
2022-02-01 15:05:00,59.68,59.98,59.64,59.98,95170.0,59.68,59.98,59.64,59.98,95170.0
2022-02-01 15:10:00,59.93,59.97,59.82,59.92,26410.0,59.93,59.97,59.82,59.92,26410.0
2022-02-01 15:15:00,59.91,59.92,59.74,59.83,27085.0,59.91,59.92,59.74,59.83,27085.0
2022-02-01 15:20:00,59.84,59.91,59.77,59.91,31820.0,59.84,59.91,59.77,59.91,31820.0
2022-02-01 15:25:00,59.87,59.98,59.8,59.97,17000.0,59.87,59.98,59.8,59.97,17000.0
2022-02-01 15:30:00,59.99,60.13,59.99,60.04,27200.0,59.99,60.13,59.99,60.04,27200.0
2022-02-01 15:35:00,60.04,60.1,59.85,59.89,29425.0,60.04,60.1,59.85,59.89,29425.0
2022-02-01 15:40:00,59.91,60.11,59.89,60.1,29015.0,59.91,60.11,59.89,60.1,29015.0
2022-02-01 15:45:00,60.12,60.33,60.09,60.3,75275.0,60.12,60.33,60.09,60.3,75275.0
2022-02-01 15:50:00,60.35,60.63,60.26,60.54,207875.0,60.35,60.63,60.26,60.54,207875.0
2022-02-01 15:55:00,60.49,60.55,60.42,60.43,369355.0,60.49,60.55,60.42,60.43,369355.0
2022-02-02 09:30:00,61.22,61.94,60.76,61.42,205200.0,61.22,61.94,60.76,61.42,205200.0
2022-02-02 09:35:00,61.74,62.0,61.51,61.64,116735.0,61.74,62.0,61.51,61.64,116735.0
2022-02-02 09:40:00,61.79,61.79,60.94,61.32,59130.0,61.79,61.79,60.94,61.32,59130.0
2022-02-02 09:45:00,61.25,61.32,60.8,60.98,62510.0,61.25,61.32,60.8,60.98,62510.0
2022-02-02 09:50:00,60.89,61.71,60.87,61.51,53920.0,60.89,61.71,60.87,61.51,53920.0
2022-02-02 09:55:00,61.49,61.8,61.41,61.59,34665.0,61.49,61.8,61.41,61.59,34665.0
2022-02-02 10:00:00,61.74,62.0,61.68,61.78,91560.0,61.74,62.0,61.68,61.78,91560.0
2022-02-02 10:05:00,61.79,62.04,61.77,61.92,50305.0,61.79,62.04,61.77,61.92,50305.0
2022-02-02 10:10:00,61.94,61.98,61.64,61.67,37200.0,61.94,61.98,61.64,61.67,37200.0
2022-02-02 10:15:00,61.54,61.65,61.3,61.58,12905.0,61.54,61.65,61.3,61.58,12905.0
2022-02-02 10:20:00,61.59,61.64,61.1,61.1,32900.0,61.59,61.64,61.1,61.1,32900.0
2022-02-02 10:25:00,61.23,61.23,60.88,61.19,51790.0,61.23,61.23,60.88,61.19,51790.0
2022-02-02 10:30:00,61.12,61.17,61.02,61.08,44745.0,61.12,61.17,61.02,61.08,44745.0
2022-02-02 10:35:00,61.08,61.14,60.89,61.14,38445.0,61.08,61.14,60.89,61.14,38445.0
2022-02-02 10:40:00,61.1,61.19,60.93,61.1,21805.0,61.1,61.19,60.93,61.1,21805.0
2022-02-02 10:45:00,61.07,61.29,61.07,61.29,25120.0,61.07,61.29,61.07,61.29,25120.0
2022-02-02 10:50:00,61.37,61.38,61.08,61.13,37220.0,61.37,61.38,61.08,61.13,37220.0
2022-02-02 10:55:00,61.14,61.27,61.11,61.27,15250.0,61.14,61.27,61.11,61.27,15250.0
2022-02-02 11:00:00,61.33,61.39,60.96,61.04,37210.0,61.33,61.39,60.96,61.04,37210.0
2022-02-02 11:05:00,61.05,61.19,61.05,61.08,32240.0,61.05,61.19,61.05,61.08,32240.0
2022-02-02 11:10:00,61.03,61.11,60.65,60.75,54160.0,61.03,61.11,60.65,60.75,54160.0
2022-02-02 11:15:00,60.75,60.9,60.6,60.9,37140.0,60.75,60.9,60.6,60.9,37140.0
2022-02-02 11:20:00,60.89,61.16,60.89,61.13,34505.0,60.89,61.16,60.89,61.13,34505.0
2022-02-02 11:25:00,61.2,61.31,61.1,61.1,17815.0,61.2,61.31,61.1,61.1,17815.0
2022-02-02 11:30:00,61.12,61.12,60.88,60.94,22970.0,61.12,61.12,60.88,60.94,22970.0
2022-02-02 11:35:00,60.93,61.01,60.86,60.99,35985.0,60.93,61.01,60.86,60.99,35985.0
2022-02-02 11:40:00,60.92,61.0,60.69,60.99,46980.0,60.92,61.0,60.69,60.99,46980.0
2022-02-02 11:45:00,60.98,61.07,60.9,60.95,34170.0,60.98,61.07,60.9,60.95,34170.0
2022-02-02 11:50:00,60.93,61.11,60.92,61.07,29280.0,60.93,61.11,60.92,61.07,29280.0
2022-02-02 11:55:00,61.03,61.3,61.02,61.24,35325.0,61.03,61.3,61.02,61.24,35325.0
2022-02-02 12:00:00,61.2,61.25,61.05,61.16,17270.0,61.2,61.25,61.05,61.16,17270.0
2022-02-02 12:05:00,61.19,61.37,61.15,61.35,25000.0,61.19,61.37,61.15,61.35,25000.0
2022-02-02 12:10:00,61.33,61.36,61.27,61.34,5440.0,61.33,61.36,61.27,61.34,5440.0
2022-02-02 12:15:00,61.36,61.36,61.09,61.2,44955.0,61.36,61.36,61.09,61.2,44955.0
2022-02-02 12:20:00,61.25,61.25,61.17,61.23,9750.0,61.25,61.25,61.17,61.23,9750.0
2022-02-02 12:25:00,61.18,61.31,61.18,61.25,26000.0,61.18,61.31,61.18,61.25,26000.0
2022-02-02 12:30:00,61.23,61.5,61.12,61.46,38770.0,61.23,61.5,61.12,61.46,38770.0
2022-02-02 12:35:00,61.42,61.43,61.31,61.42,24385.0,61.42,61.43,61.31,61.42,24385.0
2022-02-02 12:40:00,61.49,61.57,61.49,61.56,24225.0,61.49,61.57,61.49,61.56,24225.0
2022-02-02 12:45:00,61.58,61.9,61.58,61.9,54055.0,61.58,61.9,61.58,61.9,54055.0
2022-02-02 12:50:00,61.91,61.91,61.72,61.72,91745.0,61.91,61.91,61.72,61.72,91745.0
2022-02-02 12:55:00,61.75,61.9,61.68,61.9,33655.0,61.75,61.9,61.68,61.9,33655.0
2022-02-02 13:00:00,61.9,61.9,61.73,61.73,39565.0,61.9,61.9,61.73,61.73,39565.0
2022-02-02 13:05:00,61.72,61.81,61.65,61.72,56095.0,61.72,61.81,61.65,61.72,56095.0
2022-02-02 13:10:00,61.7,61.77,61.66,61.77,23795.0,61.7,61.77,61.66,61.77,23795.0
2022-02-02 13:15:00,61.81,61.93,61.74,61.82,22090.0,61.81,61.93,61.74,61.82,22090.0
2022-02-02 13:20:00,61.83,62.01,61.83,61.91,33160.0,61.83,62.01,61.83,61.91,33160.0
2022-02-02 13:25:00,61.93,61.94,61.7,61.75,80330.0,61.93,61.94,61.7,61.75,80330.0
2022-02-02 13:30:00,61.75,61.78,61.64,61.69,64655.0,61.75,61.78,61.64,61.69,64655.0
2022-02-02 13:35:00,61.68,61.76,61.65,61.71,36990.0,61.68,61.76,61.65,61.71,36990.0
2022-02-02 13:40:00,61.69,61.69,61.54,61.59,42140.0,61.69,61.69,61.54,61.59,42140.0
2022-02-02 13:45:00,61.59,61.6,61.36,61.36,9935.0,61.59,61.6,61.36,61.36,9935.0
2022-02-02 13:50:00,61.39,61.42,61.34,61.37,19625.0,61.39,61.42,61.34,61.37,19625.0
2022-02-02 13:55:00,61.41,61.41,61.34,61.37,12625.0,61.41,61.41,61.34,61.37,12625.0
2022-02-02 14:00:00,61.39,61.68,61.39,61.64,21065.0,61.39,61.68,61.39,61.64,21065.0
2022-02-02 14:05:00,61.6,61.61,61.48,61.48,6500.0,61.6,61.61,61.48,61.48,6500.0
2022-02-02 14:10:00,61.53,61.56,61.31,61.33,15085.0,61.53,61.56,61.31,61.33,15085.0
2022-02-02 14:15:00,61.38,61.4,61.13,61.32,15085.0,61.38,61.4,61.13,61.32,15085.0
2022-02-02 14:20:00,61.32,61.35,61.17,61.23,16385.0,61.32,61.35,61.17,61.23,16385.0
2022-02-02 14:25:00,61.16,61.32,61.15,61.3,14980.0,61.16,61.32,61.15,61.3,14980.0
2022-02-02 14:30:00,61.3,61.56,61.3,61.56,16520.0,61.3,61.56,61.3,61.56,16520.0
2022-02-02 14:35:00,61.67,61.68,61.51,61.53,16875.0,61.67,61.68,61.51,61.53,16875.0
2022-02-02 14:40:00,61.62,61.76,61.62,61.76,12285.0,61.62,61.76,61.62,61.76,12285.0
2022-02-02 14:45:00,61.73,62.1,61.68,62.1,556550.0,61.73,62.1,61.68,62.1,556550.0
2022-02-02 14:50:00,61.83,61.83,61.54,61.64,66385.0,61.83,61.83,61.54,61.64,66385.0
2022-02-02 14:55:00,61.63,61.68,61.54,61.55,85535.0,61.63,61.68,61.54,61.55,85535.0
2022-02-02 15:00:00,61.54,61.78,61.54,61.76,79760.0,61.54,61.78,61.54,61.76,79760.0
2022-02-02 15:05:00,61.72,61.74,61.57,61.58,25935.0,61.72,61.74,61.57,61.58,25935.0
2022-02-02 15:10:00,61.6,61.69,61.52,61.66,40685.0,61.6,61.69,61.52,61.66,40685.0
2022-02-02 15:15:00,61.65,61.95,61.65,61.93,62250.0,61.65,61.95,61.65,61.93,62250.0
2022-02-02 15:20:00,61.9,61.97,61.85,61.9,70315.0,61.9,61.97,61.85,61.9,70315.0
2022-02-02 15:25:00,61.91,62.0,61.77,61.9,202740.0,61.91,62.0,61.77,61.9,202740.0
2022-02-02 15:30:00,61.86,62.01,61.79,61.93,52325.0,61.86,62.01,61.79,61.93,52325.0
2022-02-02 15:35:00,61.91,62.04,61.72,61.8,94445.0,61.91,62.04,61.72,61.8,94445.0
2022-02-02 15:40:00,61.76,61.97,61.76,61.96,82230.0,61.76,61.97,61.76,61.96,82230.0
2022-02-02 15:45:00,61.92,62.2,61.92,62.1,119945.0,61.92,62.2,61.92,62.1,119945.0
2022-02-02 15:50:00,62.1,62.1,61.65,61.93,96095.0,62.1,62.1,61.65,61.93,96095.0
2022-02-02 15:55:00,61.96,62.14,61.9,62.05,297025.0,61.96,62.14,61.9,62.05,297025.0
2022-02-03 09:30:00,59.88,60.32,59.6,60.15,147515.0,59.88,60.32,59.6,60.15,147515.0
2022-02-03 09:35:00,60.33,61.39,60.32,61.23,62500.0,60.33,61.39,60.32,61.23,62500.0
2022-02-03 09:40:00,61.15,61.61,61.03,61.04,81660.0,61.15,61.61,61.03,61.04,81660.0
2022-02-03 09:45:00,61.02,61.34,60.72,61.13,66005.0,61.02,61.34,60.72,61.13,66005.0
2022-02-03 09:50:00,61.05,61.2,60.75,60.95,80440.0,61.05,61.2,60.75,60.95,80440.0
2022-02-03 09:55:00,60.92,61.21,60.88,61.16,81370.0,60.92,61.21,60.88,61.16,81370.0
2022-02-03 10:00:00,61.17,61.35,61.03,61.17,79750.0,61.17,61.35,61.03,61.17,79750.0
2022-02-03 10:05:00,61.1,61.4,61.09,61.4,54465.0,61.1,61.4,61.09,61.4,54465.0
2022-02-03 10:10:00,61.38,61.68,61.34,61.6,77705.0,61.38,61.68,61.34,61.6,77705.0
2022-02-03 10:15:00,61.64,61.74,61.61,61.74,65390.0,61.64,61.74,61.61,61.74,65390.0
2022-02-03 10:20:00,61.82,62.11,61.78,61.87,47045.0,61.82,62.11,61.78,61.87,47045.0
2022-02-03 10:25:00,61.87,62.09,61.8,61.91,59040.0,61.87,62.09,61.8,61.91,59040.0
2022-02-03 10:30:00,61.91,61.97,61.6,61.67,57405.0,61.91,61.97,61.6,61.67,57405.0
2022-02-03 10:35:00,61.63,61.78,61.51,61.62,58940.0,61.63,61.78,61.51,61.62,58940.0
2022-02-03 10:40:00,61.58,61.65,61.32,61.42,103860.0,61.58,61.65,61.32,61.42,103860.0
2022-02-03 10:45:00,61.44,61.44,60.97,61.01,148405.0,61.44,61.44,60.97,61.01,148405.0
2022-02-03 10:50:00,61.01,61.25,60.94,61.17,74230.0,61.01,61.25,60.94,61.17,74230.0
2022-02-03 10:55:00,61.17,61.2,61.0,61.04,100850.0,61.17,61.2,61.0,61.04,100850.0
2022-02-03 11:00:00,61.04,61.06,60.85,61.02,64375.0,61.04,61.06,60.85,61.02,64375.0
2022-02-03 11:05:00,61.08,61.09,60.94,60.99,48575.0,61.08,61.09,60.94,60.99,48575.0
2022-02-03 11:10:00,60.99,61.31,60.84,61.3,46005.0,60.99,61.31,60.84,61.3,46005.0
2022-02-03 11:15:00,61.29,61.47,61.26,61.32,34000.0,61.29,61.47,61.26,61.32,34000.0
2022-02-03 11:20:00,61.31,61.5,61.24,61.24,70720.0,61.31,61.5,61.24,61.24,70720.0
2022-02-03 11:25:00,61.27,61.27,60.89,61.0,32775.0,61.27,61.27,60.89,61.0,32775.0
2022-02-03 11:30:00,60.96,60.97,60.69,60.69,20820.0,60.96,60.97,60.69,60.69,20820.0
2022-02-03 11:35:00,60.7,61.06,60.68,60.98,31510.0,60.7,61.06,60.68,60.98,31510.0
2022-02-03 11:40:00,61.03,61.07,60.88,61.03,15825.0,61.03,61.07,60.88,61.03,15825.0
2022-02-03 11:45:00,61.04,61.05,60.84,61.01,26455.0,61.04,61.05,60.84,61.01,26455.0
2022-02-03 11:50:00,60.96,61.16,60.91,61.03,10100.0,60.96,61.16,60.91,61.03,10100.0
2022-02-03 11:55:00,61.05,61.05,60.84,60.88,30485.0,61.05,61.05,60.84,60.88,30485.0
2022-02-03 12:00:00,60.87,60.87,60.66,60.67,17140.0,60.87,60.87,60.66,60.67,17140.0
2022-02-03 12:05:00,60.66,60.71,60.62,60.67,16470.0,60.66,60.71,60.62,60.67,16470.0
2022-02-03 12:10:00,60.64,61.08,60.64,61.07,50250.0,60.64,61.08,60.64,61.07,50250.0
2022-02-03 12:15:00,61.05,61.12,60.9,60.91,45975.0,61.05,61.12,60.9,60.91,45975.0
2022-02-03 12:20:00,60.92,61.11,60.91,61.11,44570.0,60.92,61.11,60.91,61.11,44570.0
2022-02-03 12:25:00,61.12,61.18,61.06,61.07,28845.0,61.12,61.18,61.06,61.07,28845.0
2022-02-03 12:30:00,61.04,61.07,60.88,60.91,15555.0,61.04,61.07,60.88,60.91,15555.0
2022-02-03 12:35:00,60.9,61.13,60.9,61.01,17335.0,60.9,61.13,60.9,61.01,17335.0
2022-02-03 12:40:00,61.01,61.05,60.93,60.96,13150.0,61.01,61.05,60.93,60.96,13150.0
2022-02-03 12:45:00,60.96,60.96,60.88,60.89,8250.0,60.96,60.96,60.88,60.89,8250.0
2022-02-03 12:50:00,60.95,60.98,60.84,60.84,6625.0,60.95,60.98,60.84,60.84,6625.0
2022-02-03 12:55:00,60.74,60.93,60.68,60.92,16010.0,60.74,60.93,60.68,60.92,16010.0
2022-02-03 13:00:00,60.83,60.85,60.78,60.85,3000.0,60.83,60.85,60.78,60.85,3000.0
2022-02-03 13:05:00,60.88,60.88,60.77,60.8,13500.0,60.88,60.88,60.77,60.8,13500.0
2022-02-03 13:10:00,60.78,60.82,60.75,60.79,20050.0,60.78,60.82,60.75,60.79,20050.0
2022-02-03 13:15:00,60.75,60.84,60.67,60.79,16840.0,60.75,60.84,60.67,60.79,16840.0
2022-02-03 13:20:00,60.78,61.14,60.78,61.06,9000.0,60.78,61.14,60.78,61.06,9000.0
2022-02-03 13:25:00,61.01,61.07,60.96,60.98,27205.0,61.01,61.07,60.96,60.98,27205.0
2022-02-03 13:30:00,61.02,61.14,61.01,61.02,39430.0,61.02,61.14,61.01,61.02,39430.0
2022-02-03 13:35:00,61.01,61.01,60.72,60.76,20500.0,61.01,61.01,60.72,60.76,20500.0
2022-02-03 13:40:00,60.73,60.77,60.61,60.74,11925.0,60.73,60.77,60.61,60.74,11925.0
2022-02-03 13:45:00,60.77,60.85,60.74,60.85,33715.0,60.77,60.85,60.74,60.85,33715.0
2022-02-03 13:50:00,60.8,60.84,60.68,60.76,30420.0,60.8,60.84,60.68,60.76,30420.0
2022-02-03 13:55:00,60.71,60.8,60.68,60.8,12785.0,60.71,60.8,60.68,60.8,12785.0
2022-02-03 14:00:00,60.75,60.79,60.55,60.73,106995.0,60.75,60.79,60.55,60.73,106995.0
2022-02-03 14:05:00,60.72,60.8,60.62,60.64,34575.0,60.72,60.8,60.62,60.64,34575.0
2022-02-03 14:10:00,60.66,60.67,60.5,60.52,43265.0,60.66,60.67,60.5,60.52,43265.0
2022-02-03 14:15:00,60.5,60.59,60.38,60.58,43380.0,60.5,60.59,60.38,60.58,43380.0
2022-02-03 14:20:00,60.57,60.67,60.53,60.55,12295.0,60.57,60.67,60.53,60.55,12295.0
2022-02-03 14:25:00,60.53,60.57,60.38,60.46,30505.0,60.53,60.57,60.38,60.46,30505.0
2022-02-03 14:30:00,60.45,60.49,60.37,60.42,29505.0,60.45,60.49,60.37,60.42,29505.0
2022-02-03 14:35:00,60.44,60.49,60.28,60.29,22470.0,60.44,60.49,60.28,60.29,22470.0
2022-02-03 14:40:00,60.27,60.3,60.1,60.14,40810.0,60.27,60.3,60.1,60.14,40810.0
2022-02-03 14:45:00,60.13,60.13,59.88,60.1,81340.0,60.13,60.13,59.88,60.1,81340.0
2022-02-03 14:50:00,60.09,60.12,60.01,60.11,20530.0,60.09,60.12,60.01,60.11,20530.0
2022-02-03 14:55:00,60.11,60.2,60.11,60.16,38025.0,60.11,60.2,60.11,60.16,38025.0
2022-02-03 15:00:00,60.16,60.2,59.89,59.98,45920.0,60.16,60.2,59.89,59.98,45920.0
2022-02-03 15:05:00,60.02,60.23,60.02,60.17,30285.0,60.02,60.23,60.02,60.17,30285.0
2022-02-03 15:10:00,60.18,60.3,60.05,60.29,90850.0,60.18,60.3,60.05,60.29,90850.0
2022-02-03 15:15:00,60.3,60.48,60.3,60.4,69915.0,60.3,60.48,60.3,60.4,69915.0
2022-02-03 15:20:00,60.4,60.57,60.38,60.47,39170.0,60.4,60.57,60.38,60.47,39170.0
2022-02-03 15:25:00,60.44,60.45,60.29,60.38,48565.0,60.44,60.45,60.29,60.38,48565.0
2022-02-03 15:30:00,60.4,60.4,59.87,59.91,40160.0,60.4,60.4,59.87,59.91,40160.0
2022-02-03 15:35:00,59.93,60.02,59.67,59.79,69235.0,59.93,60.02,59.67,59.79,69235.0
2022-02-03 15:40:00,59.8,59.82,59.52,59.68,86110.0,59.8,59.82,59.52,59.68,86110.0
2022-02-03 15:45:00,59.61,59.69,59.51,59.54,48595.0,59.61,59.69,59.51,59.54,48595.0
2022-02-03 15:50:00,59.53,59.56,59.07,59.27,219295.0,59.53,59.56,59.07,59.27,219295.0
2022-02-03 15:55:00,59.27,59.61,59.25,59.4,312170.0,59.27,59.61,59.25,59.4,312170.0
2022-02-04 09:30:00,60.81,61.35,59.18,59.2,322885.0,60.81,61.35,59.18,59.2,322885.0
2022-02-04 09:35:00,59.14,59.92,57.86,58.0,159925.0,59.14,59.92,57.86,58.0,159925.0
2022-02-04 09:40:00,58.19,58.81,57.91,58.58,229215.0,58.19,58.81,57.91,58.58,229215.0
2022-02-04 09:45:00,58.45,58.73,58.29,58.56,198560.0,58.45,58.73,58.29,58.56,198560.0
2022-02-04 09:50:00,58.56,58.68,57.84,58.66,439335.0,58.56,58.68,57.84,58.66,439335.0
2022-02-04 09:55:00,58.71,59.7,58.51,59.46,236635.0,58.71,59.7,58.51,59.46,236635.0
2022-02-04 10:00:00,59.51,60.6,59.4,60.59,164325.0,59.51,60.6,59.4,60.59,164325.0
2022-02-04 10:05:00,60.59,60.8,60.2,60.57,107360.0,60.59,60.8,60.2,60.57,107360.0
2022-02-04 10:10:00,60.54,61.11,60.22,61.0,147695.0,60.54,61.11,60.22,61.0,147695.0
2022-02-04 10:15:00,61.07,61.32,60.84,61.27,121240.0,61.07,61.32,60.84,61.27,121240.0
2022-02-04 10:20:00,61.18,61.5,60.39,60.58,103450.0,61.18,61.5,60.39,60.58,103450.0
2022-02-04 10:25:00,60.53,60.71,59.5,59.65,154280.0,60.53,60.71,59.5,59.65,154280.0
2022-02-04 10:30:00,59.65,60.66,59.65,60.55,204155.0,59.65,60.66,59.65,60.55,204155.0
2022-02-04 10:35:00,60.48,61.0,60.42,60.86,87460.0,60.48,61.0,60.42,60.86,87460.0
2022-02-04 10:40:00,61.0,61.09,60.55,60.61,104060.0,61.0,61.09,60.55,60.61,104060.0
2022-02-04 10:45:00,60.6,60.72,59.92,60.43,117205.0,60.6,60.72,59.92,60.43,117205.0
2022-02-04 10:50:00,60.55,60.88,60.43,60.79,43625.0,60.55,60.88,60.43,60.79,43625.0
2022-02-04 10:55:00,60.83,61.12,60.49,60.57,123635.0,60.83,61.12,60.49,60.57,123635.0
2022-02-04 11:00:00,60.57,60.94,60.45,60.59,45675.0,60.57,60.94,60.45,60.59,45675.0
2022-02-04 11:05:00,60.6,60.93,60.6,60.77,31025.0,60.6,60.93,60.6,60.77,31025.0
2022-02-04 11:10:00,60.75,60.92,60.71,60.75,54600.0,60.75,60.92,60.71,60.75,54600.0
2022-02-04 11:15:00,60.73,61.1,60.51,60.93,41910.0,60.73,61.1,60.51,60.93,41910.0
2022-02-04 11:20:00,60.84,61.01,60.79,60.79,41310.0,60.84,61.01,60.79,60.79,41310.0
2022-02-04 11:25:00,60.81,61.05,60.81,61.05,30660.0,60.81,61.05,60.81,61.05,30660.0
2022-02-04 11:30:00,61.02,61.02,60.81,60.82,66025.0,61.02,61.02,60.81,60.82,66025.0
2022-02-04 11:35:00,60.92,61.4,60.91,61.4,107075.0,60.92,61.4,60.91,61.4,107075.0
2022-02-04 11:40:00,61.42,61.46,60.97,61.06,74760.0,61.42,61.46,60.97,61.06,74760.0
2022-02-04 11:45:00,61.06,61.22,60.92,60.92,42690.0,61.06,61.22,60.92,60.92,42690.0
2022-02-04 11:50:00,60.89,61.13,60.86,61.07,28330.0,60.89,61.13,60.86,61.07,28330.0
2022-02-04 11:55:00,61.06,61.15,60.91,61.0,35085.0,61.06,61.15,60.91,61.0,35085.0
2022-02-04 12:00:00,60.96,60.99,60.7,60.82,25185.0,60.96,60.99,60.7,60.82,25185.0
2022-02-04 12:05:00,60.7,60.9,60.7,60.82,39360.0,60.7,60.9,60.7,60.82,39360.0
2022-02-04 12:10:00,60.89,61.12,60.83,61.02,31315.0,60.89,61.12,60.83,61.02,31315.0
2022-02-04 12:15:00,61.09,61.31,61.08,61.31,36665.0,61.09,61.31,61.08,61.31,36665.0
2022-02-04 12:20:00,61.29,61.37,61.2,61.26,27720.0,61.29,61.37,61.2,61.26,27720.0
2022-02-04 12:25:00,61.33,61.34,61.19,61.22,28515.0,61.33,61.34,61.19,61.22,28515.0
2022-02-04 12:30:00,61.32,61.37,60.97,61.2,34430.0,61.32,61.37,60.97,61.2,34430.0
2022-02-04 12:35:00,61.14,61.36,61.07,61.31,23505.0,61.14,61.36,61.07,61.31,23505.0
2022-02-04 12:40:00,61.4,61.48,61.24,61.24,25085.0,61.4,61.48,61.24,61.24,25085.0
2022-02-04 12:45:00,61.3,61.3,61.1,61.25,61265.0,61.3,61.3,61.1,61.25,61265.0
2022-02-04 12:50:00,61.3,61.54,61.24,61.49,84175.0,61.3,61.54,61.24,61.49,84175.0
2022-02-04 12:55:00,61.51,61.59,61.48,61.58,23950.0,61.51,61.59,61.48,61.58,23950.0
2022-02-04 13:00:00,61.57,61.7,61.5,61.7,33395.0,61.57,61.7,61.5,61.7,33395.0
2022-02-04 13:05:00,61.78,61.87,61.7,61.74,35850.0,61.78,61.87,61.7,61.74,35850.0
2022-02-04 13:10:00,61.74,61.87,61.74,61.79,35270.0,61.74,61.87,61.74,61.79,35270.0
2022-02-04 13:15:00,61.82,61.93,61.75,61.93,27845.0,61.82,61.93,61.75,61.93,27845.0
2022-02-04 13:20:00,61.94,62.34,61.84,62.31,53825.0,61.94,62.34,61.84,62.31,53825.0
2022-02-04 13:25:00,62.27,62.34,62.1,62.11,66805.0,62.27,62.34,62.1,62.11,66805.0
2022-02-04 13:30:00,62.15,62.37,62.15,62.27,40655.0,62.15,62.37,62.15,62.27,40655.0
2022-02-04 13:35:00,62.31,62.32,61.9,61.97,23825.0,62.31,62.32,61.9,61.97,23825.0
2022-02-04 13:40:00,61.99,62.15,61.75,62.13,26625.0,61.99,62.15,61.75,62.13,26625.0
2022-02-04 13:45:00,62.09,62.13,61.91,62.1,21025.0,62.09,62.13,61.91,62.1,21025.0
2022-02-04 13:50:00,62.13,62.3,62.06,62.28,47015.0,62.13,62.3,62.06,62.28,47015.0
2022-02-04 13:55:00,62.21,62.3,62.17,62.21,37515.0,62.21,62.3,62.17,62.21,37515.0
2022-02-04 14:00:00,62.25,62.38,62.1,62.32,54340.0,62.25,62.38,62.1,62.32,54340.0
2022-02-04 14:05:00,62.34,62.47,62.17,62.41,67235.0,62.34,62.47,62.17,62.41,67235.0
2022-02-04 14:10:00,62.41,62.45,62.11,62.18,52750.0,62.41,62.45,62.11,62.18,52750.0
2022-02-04 14:15:00,62.23,62.34,62.14,62.2,42015.0,62.23,62.34,62.14,62.2,42015.0
2022-02-04 14:20:00,62.26,62.37,62.17,62.36,34315.0,62.26,62.37,62.17,62.36,34315.0
2022-02-04 14:25:00,62.36,62.74,62.26,62.26,119330.0,62.36,62.74,62.26,62.26,119330.0
2022-02-04 14:30:00,62.28,62.98,62.28,62.87,83875.0,62.28,62.98,62.28,62.87,83875.0
2022-02-04 14:35:00,62.86,63.0,62.77,62.83,70695.0,62.86,63.0,62.77,62.83,70695.0
2022-02-04 14:40:00,62.83,62.89,62.64,62.75,60235.0,62.83,62.89,62.64,62.75,60235.0
2022-02-04 14:45:00,62.74,62.87,62.57,62.62,70290.0,62.74,62.87,62.57,62.62,70290.0
2022-02-04 14:50:00,62.67,63.0,62.65,63.0,79915.0,62.67,63.0,62.65,63.0,79915.0
2022-02-04 14:55:00,62.99,63.1,62.94,63.05,77575.0,62.99,63.1,62.94,63.05,77575.0
2022-02-04 15:00:00,63.05,63.27,63.02,63.23,101780.0,63.05,63.27,63.02,63.23,101780.0
2022-02-04 15:05:00,63.23,63.35,63.2,63.3,73890.0,63.23,63.35,63.2,63.3,73890.0
2022-02-04 15:10:00,63.27,63.47,63.24,63.33,86145.0,63.27,63.47,63.24,63.33,86145.0
2022-02-04 15:15:00,63.3,63.3,63.09,63.12,91150.0,63.3,63.3,63.09,63.12,91150.0
2022-02-04 15:20:00,63.11,63.17,62.88,63.03,97720.0,63.11,63.17,62.88,63.03,97720.0
2022-02-04 15:25:00,63.07,63.24,63.03,63.23,114875.0,63.07,63.24,63.03,63.23,114875.0
2022-02-04 15:30:00,63.26,63.47,63.24,63.26,141565.0,63.26,63.47,63.24,63.26,141565.0
2022-02-04 15:35:00,63.25,63.28,62.95,63.15,88020.0,63.25,63.28,62.95,63.15,88020.0
2022-02-04 15:40:00,63.16,63.35,63.06,63.07,147160.0,63.16,63.35,63.06,63.07,147160.0
2022-02-04 15:45:00,63.09,63.31,62.94,63.25,218675.0,63.09,63.31,62.94,63.25,218675.0
2022-02-04 15:50:00,63.24,63.36,62.91,63.03,354510.0,63.24,63.36,62.91,63.03,354510.0
2022-02-04 15:55:00,63.01,63.04,62.78,62.89,519215.0,63.01,63.04,62.78,62.89,519215.0
2022-02-07 09:30:00,62.28,63.0,62.0,62.36,156415.0,62.28,63.0,62.0,62.36,156415.0
2022-02-07 09:35:00,62.47,62.89,62.38,62.86,40275.0,62.47,62.89,62.38,62.86,40275.0
2022-02-07 09:40:00,62.74,63.38,62.6,63.28,97135.0,62.74,63.38,62.6,63.28,97135.0
2022-02-07 09:45:00,63.29,63.31,62.4,62.72,98035.0,63.29,63.31,62.4,62.72,98035.0
2022-02-07 09:50:00,62.72,63.29,62.72,63.12,48745.0,62.72,63.29,62.72,63.12,48745.0
2022-02-07 09:55:00,63.12,63.38,62.95,63.03,52800.0,63.12,63.38,62.95,63.03,52800.0
2022-02-07 10:00:00,63.1,63.1,62.82,62.84,33415.0,63.1,63.1,62.82,62.84,33415.0
2022-02-07 10:05:00,62.89,63.08,62.83,62.92,30650.0,62.89,63.08,62.83,62.92,30650.0
2022-02-07 10:10:00,62.98,63.06,62.55,62.59,24960.0,62.98,63.06,62.55,62.59,24960.0
2022-02-07 10:15:00,62.51,62.58,62.27,62.3,61295.0,62.51,62.58,62.27,62.3,61295.0
2022-02-07 10:20:00,62.31,62.49,62.26,62.36,55195.0,62.31,62.49,62.26,62.36,55195.0
2022-02-07 10:25:00,62.31,62.34,62.09,62.15,57805.0,62.31,62.34,62.09,62.15,57805.0
2022-02-07 10:30:00,62.19,62.3,61.88,62.27,56615.0,62.19,62.3,61.88,62.27,56615.0
2022-02-07 10:35:00,62.24,62.29,62.09,62.24,37535.0,62.24,62.29,62.09,62.24,37535.0
2022-02-07 10:40:00,62.19,62.22,61.75,61.91,56255.0,62.19,62.22,61.75,61.91,56255.0
2022-02-07 10:45:00,61.89,62.16,61.89,62.0,36620.0,61.89,62.16,61.89,62.0,36620.0
2022-02-07 10:50:00,61.99,62.4,61.98,62.36,30175.0,61.99,62.4,61.98,62.36,30175.0
2022-02-07 10:55:00,62.28,62.33,62.2,62.2,55155.0,62.28,62.33,62.2,62.2,55155.0
2022-02-07 11:00:00,62.18,62.52,62.18,62.27,39070.0,62.18,62.52,62.18,62.27,39070.0
2022-02-07 11:05:00,62.23,62.25,61.92,62.02,25390.0,62.23,62.25,61.92,62.02,25390.0
2022-02-07 11:10:00,62.01,62.14,61.98,62.1,20680.0,62.01,62.14,61.98,62.1,20680.0
2022-02-07 11:15:00,62.0,62.13,61.93,61.93,10740.0,62.0,62.13,61.93,61.93,10740.0
2022-02-07 11:20:00,62.01,62.05,61.82,61.94,29670.0,62.01,62.05,61.82,61.94,29670.0
2022-02-07 11:25:00,62.03,62.27,62.0,62.13,16070.0,62.03,62.27,62.0,62.13,16070.0
2022-02-07 11:30:00,62.15,62.27,62.08,62.08,27005.0,62.15,62.27,62.08,62.08,27005.0
2022-02-07 11:35:00,62.08,62.18,61.74,61.76,23585.0,62.08,62.18,61.74,61.76,23585.0
2022-02-07 11:40:00,61.71,61.81,61.36,61.4,38985.0,61.71,61.81,61.36,61.4,38985.0
2022-02-07 11:45:00,61.3,61.47,61.15,61.32,38625.0,61.3,61.47,61.15,61.32,38625.0
2022-02-07 11:50:00,61.38,61.54,61.24,61.4,41610.0,61.38,61.54,61.24,61.4,41610.0
2022-02-07 11:55:00,61.33,61.5,61.24,61.46,88770.0,61.33,61.5,61.24,61.46,88770.0
2022-02-07 12:00:00,61.55,61.6,61.22,61.58,24365.0,61.55,61.6,61.22,61.58,24365.0
2022-02-07 12:05:00,61.51,61.61,61.45,61.53,31000.0,61.51,61.61,61.45,61.53,31000.0
2022-02-07 12:10:00,61.55,61.57,61.32,61.45,27335.0,61.55,61.57,61.32,61.45,27335.0
2022-02-07 12:15:00,61.35,61.55,61.35,61.36,34815.0,61.35,61.55,61.35,61.36,34815.0
2022-02-07 12:20:00,61.43,61.58,61.36,61.5,29140.0,61.43,61.58,61.36,61.5,29140.0
2022-02-07 12:25:00,61.48,61.55,61.3,61.38,21845.0,61.48,61.55,61.3,61.38,21845.0
2022-02-07 12:30:00,61.38,61.43,61.25,61.36,18190.0,61.38,61.43,61.25,61.36,18190.0
2022-02-07 12:35:00,61.35,61.44,61.23,61.25,17000.0,61.35,61.44,61.23,61.25,17000.0
2022-02-07 12:40:00,61.3,61.4,61.26,61.26,18820.0,61.3,61.4,61.26,61.26,18820.0
2022-02-07 12:45:00,61.24,61.57,61.23,61.45,22835.0,61.24,61.57,61.23,61.45,22835.0
2022-02-07 12:50:00,61.48,61.56,61.44,61.53,15920.0,61.48,61.56,61.44,61.53,15920.0
2022-02-07 12:55:00,61.48,61.52,61.41,61.46,18155.0,61.48,61.52,61.41,61.46,18155.0
2022-02-07 13:00:00,61.48,61.73,61.43,61.67,21020.0,61.48,61.73,61.43,61.67,21020.0
2022-02-07 13:05:00,61.66,61.76,61.66,61.71,15760.0,61.66,61.76,61.66,61.71,15760.0
2022-02-07 13:10:00,61.71,61.8,61.66,61.74,16635.0,61.71,61.8,61.66,61.74,16635.0
2022-02-07 13:15:00,61.73,61.73,61.63,61.71,17370.0,61.73,61.73,61.63,61.71,17370.0
2022-02-07 13:20:00,61.74,61.86,61.7,61.81,14535.0,61.74,61.86,61.7,61.81,14535.0
2022-02-07 13:25:00,61.86,61.95,61.82,61.86,10190.0,61.86,61.95,61.82,61.86,10190.0
2022-02-07 13:30:00,61.95,61.95,61.56,61.56,59205.0,61.95,61.95,61.56,61.56,59205.0
2022-02-07 13:35:00,61.55,61.82,61.49,61.82,21845.0,61.55,61.82,61.49,61.82,21845.0
2022-02-07 13:40:00,61.79,61.87,61.76,61.76,15075.0,61.79,61.87,61.76,61.76,15075.0
2022-02-07 13:45:00,61.73,61.86,61.56,61.63,26035.0,61.73,61.86,61.56,61.63,26035.0
2022-02-07 13:50:00,61.66,61.8,61.66,61.76,14850.0,61.66,61.8,61.66,61.76,14850.0
2022-02-07 13:55:00,61.77,61.97,61.77,61.96,20215.0,61.77,61.97,61.77,61.96,20215.0
2022-02-07 14:00:00,62.0,62.05,61.84,61.95,32365.0,62.0,62.05,61.84,61.95,32365.0
2022-02-07 14:05:00,61.89,61.92,61.71,61.74,60730.0,61.89,61.92,61.71,61.74,60730.0
2022-02-07 14:10:00,61.77,61.83,61.7,61.72,9040.0,61.77,61.83,61.7,61.72,9040.0
2022-02-07 14:15:00,61.74,61.83,61.66,61.74,14625.0,61.74,61.83,61.66,61.74,14625.0
2022-02-07 14:20:00,61.82,61.87,61.76,61.78,10500.0,61.82,61.87,61.76,61.78,10500.0
2022-02-07 14:25:00,61.8,62.01,61.8,62.01,18135.0,61.8,62.01,61.8,62.01,18135.0
2022-02-07 14:30:00,62.09,62.09,61.91,61.97,16315.0,62.09,62.09,61.91,61.97,16315.0
2022-02-07 14:35:00,62.01,62.02,61.87,61.89,18500.0,62.01,62.02,61.87,61.89,18500.0
2022-02-07 14:40:00,61.88,62.03,61.84,61.98,20450.0,61.88,62.03,61.84,61.98,20450.0
2022-02-07 14:45:00,61.96,62.01,61.85,61.88,22220.0,61.96,62.01,61.85,61.88,22220.0
2022-02-07 14:50:00,61.85,61.85,61.67,61.78,25620.0,61.85,61.85,61.67,61.78,25620.0
2022-02-07 14:55:00,61.79,61.89,61.72,61.77,20585.0,61.79,61.89,61.72,61.77,20585.0
2022-02-07 15:00:00,61.73,61.9,61.64,61.9,14600.0,61.73,61.9,61.64,61.9,14600.0
2022-02-07 15:05:00,61.92,61.95,61.78,61.84,31625.0,61.92,61.95,61.78,61.84,31625.0
2022-02-07 15:10:00,61.83,62.21,61.81,62.19,38370.0,61.83,62.21,61.81,62.19,38370.0
2022-02-07 15:15:00,62.21,62.22,61.96,62.0,44070.0,62.21,62.22,61.96,62.0,44070.0
2022-02-07 15:20:00,62.0,62.0,61.75,61.92,51735.0,62.0,62.0,61.75,61.92,51735.0
2022-02-07 15:25:00,61.9,61.93,61.51,61.67,34715.0,61.9,61.93,61.51,61.67,34715.0
2022-02-07 15:30:00,61.7,61.81,61.65,61.77,33830.0,61.7,61.81,61.65,61.77,33830.0
2022-02-07 15:35:00,61.78,61.94,61.41,61.42,45985.0,61.78,61.94,61.41,61.42,45985.0
2022-02-07 15:40:00,61.42,61.59,61.32,61.48,67175.0,61.42,61.59,61.32,61.48,67175.0
2022-02-07 15:45:00,61.46,61.46,61.27,61.32,79990.0,61.46,61.46,61.27,61.32,79990.0
2022-02-07 15:50:00,61.36,61.5,61.19,61.2,85775.0,61.36,61.5,61.19,61.2,85775.0
2022-02-07 15:55:00,61.29,61.54,61.23,61.5,277930.0,61.29,61.54,61.23,61.5,277930.0
2022-02-08 09:30:00,61.19,62.13,60.89,61.87,175020.0,61.19,62.13,60.89,61.87,175020.0
2022-02-08 09:35:00,61.82,62.83,61.79,62.72,70685.0,61.82,62.83,61.79,62.72,70685.0
2022-02-08 09:40:00,62.87,63.15,62.29,62.49,101595.0,62.87,63.15,62.29,62.49,101595.0
2022-02-08 09:45:00,62.49,62.61,62.11,62.14,31290.0,62.49,62.61,62.11,62.14,31290.0
2022-02-08 09:50:00,62.05,62.17,61.81,61.81,19840.0,62.05,62.17,61.81,61.81,19840.0
2022-02-08 09:55:00,61.74,61.97,61.65,61.73,61135.0,61.74,61.97,61.65,61.73,61135.0
2022-02-08 10:00:00,61.73,61.86,61.65,61.79,44870.0,61.73,61.86,61.65,61.79,44870.0
2022-02-08 10:05:00,61.79,61.98,61.68,61.7,58035.0,61.79,61.98,61.68,61.7,58035.0
2022-02-08 10:10:00,61.69,61.99,61.69,61.83,27685.0,61.69,61.99,61.69,61.83,27685.0
2022-02-08 10:15:00,61.96,62.32,61.92,62.2,33565.0,61.96,62.32,61.92,62.2,33565.0
2022-02-08 10:20:00,62.17,62.2,61.87,61.87,23945.0,62.17,62.2,61.87,61.87,23945.0
2022-02-08 10:25:00,61.87,61.89,61.59,61.75,23505.0,61.87,61.89,61.59,61.75,23505.0
2022-02-08 10:30:00,61.69,61.78,61.61,61.62,16210.0,61.69,61.78,61.61,61.62,16210.0
2022-02-08 10:35:00,61.54,61.79,61.5,61.71,46390.0,61.54,61.79,61.5,61.71,46390.0
2022-02-08 10:40:00,61.68,62.07,61.68,62.07,10840.0,61.68,62.07,61.68,62.07,10840.0
2022-02-08 10:45:00,62.18,62.55,62.18,62.49,22560.0,62.18,62.55,62.18,62.49,22560.0
2022-02-08 10:50:00,62.45,62.61,62.44,62.61,34485.0,62.45,62.61,62.44,62.61,34485.0
2022-02-08 10:55:00,62.56,62.6,62.42,62.48,33010.0,62.56,62.6,62.42,62.48,33010.0
2022-02-08 11:00:00,62.46,62.59,62.42,62.54,39115.0,62.46,62.59,62.42,62.54,39115.0
2022-02-08 11:05:00,62.63,62.73,62.54,62.66,35400.0,62.63,62.73,62.54,62.66,35400.0
2022-02-08 11:10:00,62.63,62.72,62.5,62.71,24070.0,62.63,62.72,62.5,62.71,24070.0
2022-02-08 11:15:00,62.75,62.83,62.69,62.78,36575.0,62.75,62.83,62.69,62.78,36575.0
2022-02-08 11:20:00,62.77,62.8,62.63,62.72,41660.0,62.77,62.8,62.63,62.72,41660.0
2022-02-08 11:25:00,62.78,62.78,62.44,62.54,37950.0,62.78,62.78,62.44,62.54,37950.0
2022-02-08 11:30:00,62.54,62.9,62.51,62.75,12440.0,62.54,62.9,62.51,62.75,12440.0
2022-02-08 11:35:00,62.75,62.82,62.63,62.7,10150.0,62.75,62.82,62.63,62.7,10150.0
2022-02-08 11:40:00,62.69,62.79,62.65,62.76,8500.0,62.69,62.79,62.65,62.76,8500.0
2022-02-08 11:45:00,62.77,62.84,62.68,62.68,11430.0,62.77,62.84,62.68,62.68,11430.0
2022-02-08 11:50:00,62.71,62.84,62.66,62.74,12675.0,62.71,62.84,62.66,62.74,12675.0
2022-02-08 11:55:00,62.81,62.84,62.64,62.72,12035.0,62.81,62.84,62.64,62.72,12035.0
2022-02-08 12:00:00,62.71,62.81,62.63,62.63,7455.0,62.71,62.81,62.63,62.63,7455.0
2022-02-08 12:05:00,62.56,62.6,62.45,62.48,14310.0,62.56,62.6,62.45,62.48,14310.0
2022-02-08 12:10:00,62.51,62.6,62.44,62.51,9060.0,62.51,62.6,62.44,62.51,9060.0
2022-02-08 12:15:00,62.44,62.64,62.39,62.54,12735.0,62.44,62.64,62.39,62.54,12735.0
2022-02-08 12:20:00,62.59,62.61,62.54,62.55,6500.0,62.59,62.61,62.54,62.55,6500.0
2022-02-08 12:25:00,62.53,62.7,62.52,62.66,12740.0,62.53,62.7,62.52,62.66,12740.0
2022-02-08 12:30:00,62.71,62.77,62.69,62.73,12005.0,62.71,62.77,62.69,62.73,12005.0
2022-02-08 12:35:00,62.77,62.9,62.67,62.89,8575.0,62.77,62.9,62.67,62.89,8575.0
2022-02-08 12:40:00,62.95,63.05,62.93,62.98,24785.0,62.95,63.05,62.93,62.98,24785.0
2022-02-08 12:45:00,62.98,63.03,62.96,62.98,8805.0,62.98,63.03,62.96,62.98,8805.0
2022-02-08 12:50:00,62.98,63.04,62.95,62.99,16000.0,62.98,63.04,62.95,62.99,16000.0
2022-02-08 12:55:00,62.94,62.95,62.87,62.91,16870.0,62.94,62.95,62.87,62.91,16870.0
2022-02-08 13:00:00,62.89,62.93,62.81,62.91,20190.0,62.89,62.93,62.81,62.91,20190.0
2022-02-08 13:05:00,62.89,62.92,62.83,62.91,11850.0,62.89,62.92,62.83,62.91,11850.0
2022-02-08 13:10:00,62.93,62.94,62.8,62.93,12500.0,62.93,62.94,62.8,62.93,12500.0
2022-02-08 13:15:00,62.95,62.95,62.73,62.86,18215.0,62.95,62.95,62.73,62.86,18215.0
2022-02-08 13:20:00,62.79,62.87,62.77,62.84,14000.0,62.79,62.87,62.77,62.84,14000.0
2022-02-08 13:25:00,62.86,62.9,62.74,62.78,15015.0,62.86,62.9,62.74,62.78,15015.0
2022-02-08 13:30:00,62.79,62.84,62.78,62.82,10995.0,62.79,62.84,62.78,62.82,10995.0
2022-02-08 13:35:00,62.86,62.9,62.68,62.72,27455.0,62.86,62.9,62.68,62.72,27455.0
2022-02-08 13:40:00,62.73,62.79,62.46,62.5,20635.0,62.73,62.79,62.46,62.5,20635.0
2022-02-08 13:45:00,62.52,62.67,62.5,62.6,25235.0,62.52,62.67,62.5,62.6,25235.0
2022-02-08 13:50:00,62.61,62.63,62.48,62.51,8070.0,62.61,62.63,62.48,62.51,8070.0
2022-02-08 13:55:00,62.51,62.61,62.5,62.59,16350.0,62.51,62.61,62.5,62.59,16350.0
2022-02-08 14:00:00,62.64,62.7,62.6,62.7,8000.0,62.64,62.7,62.6,62.7,8000.0
2022-02-08 14:05:00,62.68,62.71,62.61,62.61,11375.0,62.68,62.71,62.61,62.61,11375.0
2022-02-08 14:10:00,62.6,62.64,62.54,62.59,14220.0,62.6,62.64,62.54,62.59,14220.0
2022-02-08 14:15:00,62.62,62.62,62.5,62.51,16060.0,62.62,62.62,62.5,62.51,16060.0
2022-02-08 14:20:00,62.46,62.5,62.3,62.31,16300.0,62.46,62.5,62.3,62.31,16300.0
2022-02-08 14:25:00,62.3,62.33,62.16,62.22,18615.0,62.3,62.33,62.16,62.22,18615.0
2022-02-08 14:30:00,62.27,62.39,62.25,62.33,19380.0,62.27,62.39,62.25,62.33,19380.0
2022-02-08 14:35:00,62.39,62.44,62.21,62.33,36305.0,62.39,62.44,62.21,62.33,36305.0
2022-02-08 14:40:00,62.39,62.69,62.39,62.61,56490.0,62.39,62.69,62.39,62.61,56490.0
2022-02-08 14:45:00,62.61,62.65,62.5,62.65,34520.0,62.61,62.65,62.5,62.65,34520.0
2022-02-08 14:50:00,62.65,62.74,62.56,62.74,55780.0,62.65,62.74,62.56,62.74,55780.0
2022-02-08 14:55:00,62.73,62.81,62.64,62.69,10495.0,62.73,62.81,62.64,62.69,10495.0
2022-02-08 15:00:00,62.62,62.62,62.44,62.59,25545.0,62.62,62.62,62.44,62.59,25545.0
2022-02-08 15:05:00,62.54,62.63,62.48,62.63,13880.0,62.54,62.63,62.48,62.63,13880.0
2022-02-08 15:10:00,62.68,62.81,62.67,62.76,21580.0,62.68,62.81,62.67,62.76,21580.0
2022-02-08 15:15:00,62.79,62.86,62.72,62.77,21515.0,62.79,62.86,62.72,62.77,21515.0
2022-02-08 15:20:00,62.8,62.82,62.61,62.61,21320.0,62.8,62.82,62.61,62.61,21320.0
2022-02-08 15:25:00,62.66,62.69,62.54,62.69,25250.0,62.66,62.69,62.54,62.69,25250.0
2022-02-08 15:30:00,62.72,62.83,62.63,62.78,26195.0,62.72,62.83,62.63,62.78,26195.0
2022-02-08 15:35:00,62.76,62.79,62.66,62.74,20730.0,62.76,62.79,62.66,62.74,20730.0
2022-02-08 15:40:00,62.78,62.91,62.78,62.78,99675.0,62.78,62.91,62.78,62.78,99675.0
2022-02-08 15:45:00,62.75,62.95,62.73,62.89,60630.0,62.75,62.95,62.73,62.89,60630.0
2022-02-08 15:50:00,62.83,63.03,62.67,63.03,74690.0,62.83,63.03,62.67,63.03,74690.0
2022-02-08 15:55:00,63.02,63.19,62.88,62.92,204630.0,63.02,63.19,62.88,62.92,204630.0
2022-02-09 09:30:00,64.0,64.87,63.71,64.76,247365.0,64.0,64.87,63.71,64.76,247365.0
2022-02-09 09:35:00,64.65,64.8,64.46,64.75,70475.0,64.65,64.8,64.46,64.75,70475.0
2022-02-09 09:40:00,64.75,64.89,64.62,64.72,94415.0,64.75,64.89,64.62,64.72,94415.0
2022-02-09 09:45:00,64.69,64.81,64.56,64.65,62700.0,64.69,64.81,64.56,64.65,62700.0
2022-02-09 09:50:00,64.59,64.74,64.31,64.49,56750.0,64.59,64.74,64.31,64.49,56750.0
2022-02-09 09:55:00,64.55,64.69,64.4,64.65,41810.0,64.55,64.69,64.4,64.65,41810.0
2022-02-09 10:00:00,64.63,64.88,64.59,64.83,52860.0,64.63,64.88,64.59,64.83,52860.0
2022-02-09 10:05:00,64.76,64.83,64.63,64.77,33835.0,64.76,64.83,64.63,64.77,33835.0
2022-02-09 10:10:00,64.7,64.8,64.45,64.45,54960.0,64.7,64.8,64.45,64.45,54960.0
2022-02-09 10:15:00,64.47,64.49,64.2,64.2,35050.0,64.47,64.49,64.2,64.2,35050.0
2022-02-09 10:20:00,64.11,64.35,64.05,64.22,27700.0,64.11,64.35,64.05,64.22,27700.0
2022-02-09 10:25:00,64.29,64.47,64.27,64.28,22825.0,64.29,64.47,64.27,64.28,22825.0
2022-02-09 10:30:00,64.32,64.55,64.25,64.55,33515.0,64.32,64.55,64.25,64.55,33515.0
2022-02-09 10:35:00,64.56,64.79,64.52,64.53,39455.0,64.56,64.79,64.52,64.53,39455.0
2022-02-09 10:40:00,64.56,64.61,64.31,64.31,30860.0,64.56,64.61,64.31,64.31,30860.0
2022-02-09 10:45:00,64.33,64.45,64.31,64.34,25595.0,64.33,64.45,64.31,64.34,25595.0
2022-02-09 10:50:00,64.34,64.37,64.28,64.29,31280.0,64.34,64.37,64.28,64.29,31280.0
2022-02-09 10:55:00,64.3,64.56,64.29,64.56,17515.0,64.3,64.56,64.29,64.56,17515.0
2022-02-09 11:00:00,64.65,64.7,64.63,64.64,20055.0,64.65,64.7,64.63,64.64,20055.0
2022-02-09 11:05:00,64.6,64.74,64.6,64.66,20525.0,64.6,64.74,64.6,64.66,20525.0
2022-02-09 11:10:00,64.61,64.73,64.47,64.47,22775.0,64.61,64.73,64.47,64.47,22775.0
2022-02-09 11:15:00,64.42,64.67,64.42,64.66,12500.0,64.42,64.67,64.42,64.66,12500.0
2022-02-09 11:20:00,64.67,64.74,64.61,64.74,15250.0,64.67,64.74,64.61,64.74,15250.0
2022-02-09 11:25:00,64.71,64.72,64.53,64.53,14350.0,64.71,64.72,64.53,64.53,14350.0
2022-02-09 11:30:00,64.52,64.59,64.47,64.52,16200.0,64.52,64.59,64.47,64.52,16200.0
2022-02-09 11:35:00,64.63,64.69,64.52,64.52,28910.0,64.63,64.69,64.52,64.52,28910.0
2022-02-09 11:40:00,64.61,64.62,64.48,64.48,16750.0,64.61,64.62,64.48,64.48,16750.0
2022-02-09 11:45:00,64.54,64.67,64.49,64.61,12210.0,64.54,64.67,64.49,64.61,12210.0
2022-02-09 11:50:00,64.63,64.64,64.49,64.49,28425.0,64.63,64.64,64.49,64.49,28425.0
2022-02-09 11:55:00,64.52,64.54,64.46,64.53,9090.0,64.52,64.54,64.46,64.53,9090.0
2022-02-09 12:00:00,64.49,64.68,64.44,64.68,23600.0,64.49,64.68,64.44,64.68,23600.0
2022-02-09 12:05:00,64.67,64.69,64.56,64.64,4310.0,64.67,64.69,64.56,64.64,4310.0
2022-02-09 12:10:00,64.7,64.84,64.65,64.81,49810.0,64.7,64.84,64.65,64.81,49810.0
2022-02-09 12:15:00,64.77,64.88,64.73,64.88,9195.0,64.77,64.88,64.73,64.88,9195.0
2022-02-09 12:20:00,64.89,64.89,64.8,64.85,24675.0,64.89,64.89,64.8,64.85,24675.0
2022-02-09 12:25:00,64.87,64.89,64.82,64.83,22085.0,64.87,64.89,64.82,64.83,22085.0
2022-02-09 12:30:00,64.88,64.93,64.79,64.84,16960.0,64.88,64.93,64.79,64.84,16960.0
2022-02-09 12:35:00,64.87,65.07,64.82,65.07,24625.0,64.87,65.07,64.82,65.07,24625.0
2022-02-09 12:40:00,65.12,65.16,65.09,65.16,17320.0,65.12,65.16,65.09,65.16,17320.0
2022-02-09 12:45:00,65.14,65.21,65.11,65.14,25325.0,65.14,65.21,65.11,65.14,25325.0
2022-02-09 12:50:00,65.14,65.16,65.08,65.08,9000.0,65.14,65.16,65.08,65.08,9000.0
2022-02-09 12:55:00,65.1,65.18,65.02,65.16,13515.0,65.1,65.18,65.02,65.16,13515.0
2022-02-09 13:00:00,65.12,65.17,65.1,65.14,15605.0,65.12,65.17,65.1,65.14,15605.0
2022-02-09 13:05:00,65.14,65.22,65.13,65.16,28230.0,65.14,65.22,65.13,65.16,28230.0
2022-02-09 13:10:00,65.13,65.45,65.13,65.31,316195.0,65.13,65.45,65.13,65.31,316195.0
2022-02-09 13:15:00,65.32,65.4,65.26,65.3,50295.0,65.32,65.4,65.26,65.3,50295.0
2022-02-09 13:20:00,65.37,65.49,65.35,65.41,57690.0,65.37,65.49,65.35,65.41,57690.0
2022-02-09 13:25:00,65.41,65.42,65.21,65.21,28635.0,65.41,65.42,65.21,65.21,28635.0
2022-02-09 13:30:00,65.25,65.28,65.1,65.1,23955.0,65.25,65.28,65.1,65.1,23955.0
2022-02-09 13:35:00,65.04,65.1,64.95,64.95,24160.0,65.04,65.1,64.95,64.95,24160.0
2022-02-09 13:40:00,64.97,65.05,64.91,65.02,25295.0,64.97,65.05,64.91,65.02,25295.0
2022-02-09 13:45:00,64.98,65.04,64.98,65.0,6520.0,64.98,65.04,64.98,65.0,6520.0
2022-02-09 13:50:00,64.99,65.03,64.89,64.93,23835.0,64.99,65.03,64.89,64.93,23835.0
2022-02-09 13:55:00,64.94,65.0,64.9,65.0,9470.0,64.94,65.0,64.9,65.0,9470.0
2022-02-09 14:00:00,65.1,65.1,65.06,65.07,9650.0,65.1,65.1,65.06,65.07,9650.0
2022-02-09 14:05:00,65.07,65.2,65.07,65.14,9735.0,65.07,65.2,65.07,65.14,9735.0
2022-02-09 14:10:00,65.16,65.21,65.12,65.15,15085.0,65.16,65.21,65.12,65.15,15085.0
2022-02-09 14:15:00,65.08,65.2,65.08,65.11,8095.0,65.08,65.2,65.08,65.11,8095.0
2022-02-09 14:20:00,65.11,65.15,65.08,65.08,12180.0,65.11,65.15,65.08,65.08,12180.0
2022-02-09 14:25:00,65.1,65.16,65.06,65.12,9440.0,65.1,65.16,65.06,65.12,9440.0
2022-02-09 14:30:00,65.12,65.15,65.07,65.08,8525.0,65.12,65.15,65.07,65.08,8525.0
2022-02-09 14:35:00,65.06,65.28,65.06,65.27,32400.0,65.06,65.28,65.06,65.27,32400.0
2022-02-09 14:40:00,65.25,65.35,65.21,65.3,17370.0,65.25,65.35,65.21,65.3,17370.0
2022-02-09 14:45:00,65.31,65.35,65.24,65.24,16105.0,65.31,65.35,65.24,65.24,16105.0
2022-02-09 14:50:00,65.23,65.25,65.2,65.2,14450.0,65.23,65.25,65.2,65.2,14450.0
2022-02-09 14:55:00,65.19,65.19,64.98,65.0,42155.0,65.19,65.19,64.98,65.0,42155.0
2022-02-09 15:00:00,65.0,65.04,64.93,65.04,19315.0,65.0,65.04,64.93,65.04,19315.0
2022-02-09 15:05:00,65.03,65.03,64.84,64.84,36080.0,65.03,65.03,64.84,64.84,36080.0
2022-02-09 15:10:00,64.88,64.98,64.87,64.97,21940.0,64.88,64.98,64.87,64.97,21940.0
2022-02-09 15:15:00,64.95,65.16,64.9,65.16,22040.0,64.95,65.16,64.9,65.16,22040.0
2022-02-09 15:20:00,65.1,65.15,65.04,65.11,17370.0,65.1,65.15,65.04,65.11,17370.0
2022-02-09 15:25:00,65.16,65.26,65.09,65.22,23390.0,65.16,65.26,65.09,65.22,23390.0
2022-02-09 15:30:00,65.26,65.49,65.26,65.49,50560.0,65.26,65.49,65.26,65.49,50560.0
2022-02-09 15:35:00,65.47,65.55,65.44,65.53,25490.0,65.47,65.55,65.44,65.53,25490.0
2022-02-09 15:40:00,65.54,65.56,65.37,65.55,75920.0,65.54,65.56,65.37,65.55,75920.0
2022-02-09 15:45:00,65.57,65.86,65.51,65.84,152790.0,65.57,65.86,65.51,65.84,152790.0
2022-02-09 15:50:00,65.88,65.94,65.62,65.85,141275.0,65.88,65.94,65.62,65.85,141275.0
2022-02-09 15:55:00,65.79,66.05,65.71,66.02,445160.0,65.79,66.05,65.71,66.02,445160.0
2022-02-10 09:30:00,64.33,64.92,64.1,64.76,140285.0,64.33,64.92,64.1,64.76,140285.0
2022-02-10 09:35:00,64.7,64.95,64.59,64.81,27360.0,64.7,64.95,64.59,64.81,27360.0
2022-02-10 09:40:00,64.99,65.16,64.55,64.79,31480.0,64.99,65.16,64.55,64.79,31480.0
2022-02-10 09:45:00,64.91,65.1,64.82,64.98,55225.0,64.91,65.1,64.82,64.98,55225.0
2022-02-10 09:50:00,65.1,65.76,65.1,65.7,12935.0,65.1,65.76,65.1,65.7,12935.0
2022-02-10 09:55:00,65.76,66.0,65.5,65.57,118350.0,65.76,66.0,65.5,65.57,118350.0
2022-02-10 10:00:00,65.52,65.85,65.51,65.78,21025.0,65.52,65.85,65.51,65.78,21025.0
2022-02-10 10:05:00,65.77,65.89,65.61,65.87,17380.0,65.77,65.89,65.61,65.87,17380.0
2022-02-10 10:10:00,65.88,65.9,65.6,65.64,43120.0,65.88,65.9,65.6,65.64,43120.0
2022-02-10 10:15:00,65.72,65.72,65.49,65.56,32625.0,65.72,65.72,65.49,65.56,32625.0
2022-02-10 10:20:00,65.51,65.58,65.4,65.46,19945.0,65.51,65.58,65.4,65.46,19945.0
2022-02-10 10:25:00,65.4,65.85,65.3,65.83,26150.0,65.4,65.85,65.3,65.83,26150.0
2022-02-10 10:30:00,65.86,66.13,65.73,65.92,32585.0,65.86,66.13,65.73,65.92,32585.0
2022-02-10 10:35:00,65.91,66.43,65.91,66.33,113435.0,65.91,66.43,65.91,66.33,113435.0
2022-02-10 10:40:00,66.38,66.47,66.2,66.28,42495.0,66.38,66.47,66.2,66.28,42495.0
2022-02-10 10:45:00,66.2,66.37,66.09,66.37,26015.0,66.2,66.37,66.09,66.37,26015.0
2022-02-10 10:50:00,66.31,66.31,65.72,65.72,30400.0,66.31,66.31,65.72,65.72,30400.0
2022-02-10 10:55:00,65.53,65.75,65.44,65.64,28400.0,65.53,65.75,65.44,65.64,28400.0
2022-02-10 11:00:00,65.59,65.94,65.48,65.76,18745.0,65.59,65.94,65.48,65.76,18745.0
2022-02-10 11:05:00,65.67,66.04,65.67,65.87,15870.0,65.67,66.04,65.67,65.87,15870.0
2022-02-10 11:10:00,65.73,65.73,65.51,65.6,30135.0,65.73,65.73,65.51,65.6,30135.0
2022-02-10 11:15:00,65.55,65.77,65.47,65.61,10975.0,65.55,65.77,65.47,65.61,10975.0
2022-02-10 11:20:00,65.66,65.8,65.49,65.75,12575.0,65.66,65.8,65.49,65.75,12575.0
2022-02-10 11:25:00,65.87,65.87,65.68,65.74,16560.0,65.87,65.87,65.68,65.74,16560.0
2022-02-10 11:30:00,65.64,65.65,65.26,65.27,6750.0,65.64,65.65,65.26,65.27,6750.0
2022-02-10 11:35:00,65.26,65.5,65.24,65.5,10200.0,65.26,65.5,65.24,65.5,10200.0
2022-02-10 11:40:00,65.62,65.77,65.51,65.75,20460.0,65.62,65.77,65.51,65.75,20460.0
2022-02-10 11:45:00,65.73,65.99,65.73,65.84,10750.0,65.73,65.99,65.73,65.84,10750.0
2022-02-10 11:50:00,65.94,65.96,65.84,65.91,17990.0,65.94,65.96,65.84,65.91,17990.0
2022-02-10 11:55:00,65.82,66.12,65.82,66.12,24530.0,65.82,66.12,65.82,66.12,24530.0
2022-02-10 12:00:00,66.03,66.1,65.98,65.98,20500.0,66.03,66.1,65.98,65.98,20500.0
2022-02-10 12:05:00,66.02,66.02,65.9,65.9,10690.0,66.02,66.02,65.9,65.9,10690.0
2022-02-10 12:10:00,65.9,66.04,65.9,66.01,4500.0,65.9,66.04,65.9,66.01,4500.0
2022-02-10 12:15:00,65.91,66.2,65.91,66.11,10000.0,65.91,66.2,65.91,66.11,10000.0
2022-02-10 12:20:00,66.18,66.26,66.18,66.18,6655.0,66.18,66.26,66.18,66.18,6655.0
2022-02-10 12:25:00,66.22,66.24,66.13,66.17,7005.0,66.22,66.24,66.13,66.17,7005.0
2022-02-10 12:30:00,66.27,66.27,66.07,66.07,10005.0,66.27,66.27,66.07,66.07,10005.0
2022-02-10 12:35:00,66.09,66.22,66.09,66.2,13815.0,66.09,66.22,66.09,66.2,13815.0
2022-02-10 12:40:00,66.19,66.32,66.19,66.28,9505.0,66.19,66.32,66.19,66.28,9505.0
2022-02-10 12:45:00,66.19,66.22,65.33,65.43,20475.0,66.19,66.22,65.33,65.43,20475.0
2022-02-10 12:50:00,65.47,65.8,65.3,65.72,63560.0,65.47,65.8,65.3,65.72,63560.0
2022-02-10 12:55:00,65.78,65.89,65.64,65.85,33045.0,65.78,65.89,65.64,65.85,33045.0
2022-02-10 13:00:00,65.88,65.98,65.71,65.98,31450.0,65.88,65.98,65.71,65.98,31450.0
2022-02-10 13:05:00,66.05,66.05,65.79,65.84,9685.0,66.05,66.05,65.79,65.84,9685.0
2022-02-10 13:10:00,66.02,66.02,65.72,65.86,17025.0,66.02,66.02,65.72,65.86,17025.0
2022-02-10 13:15:00,65.81,65.81,65.49,65.52,19965.0,65.81,65.81,65.49,65.52,19965.0
2022-02-10 13:20:00,65.48,65.55,65.4,65.52,11425.0,65.48,65.55,65.4,65.52,11425.0
2022-02-10 13:25:00,65.57,65.57,65.35,65.35,20230.0,65.57,65.57,65.35,65.35,20230.0
2022-02-10 13:30:00,65.35,65.44,65.26,65.33,26020.0,65.35,65.44,65.26,65.33,26020.0
2022-02-10 13:35:00,65.28,65.29,65.0,65.29,29740.0,65.28,65.29,65.0,65.29,29740.0
2022-02-10 13:40:00,65.29,65.46,65.26,65.46,58455.0,65.29,65.46,65.26,65.46,58455.0
2022-02-10 13:45:00,65.44,65.52,65.38,65.4,6080.0,65.44,65.52,65.38,65.4,6080.0
2022-02-10 13:50:00,65.5,65.5,65.38,65.47,4620.0,65.5,65.5,65.38,65.47,4620.0
2022-02-10 13:55:00,65.47,65.59,65.39,65.59,15150.0,65.47,65.59,65.39,65.59,15150.0
2022-02-10 14:00:00,65.61,65.62,65.3,65.33,7200.0,65.61,65.62,65.3,65.33,7200.0
2022-02-10 14:05:00,65.23,65.23,65.05,65.2,26920.0,65.23,65.23,65.05,65.2,26920.0
2022-02-10 14:10:00,65.2,65.22,65.11,65.17,8125.0,65.2,65.22,65.11,65.17,8125.0
2022-02-10 14:15:00,65.09,65.09,64.9,64.94,15000.0,65.09,65.09,64.9,64.94,15000.0
2022-02-10 14:20:00,64.9,65.08,64.78,65.06,28835.0,64.9,65.08,64.78,65.06,28835.0
2022-02-10 14:25:00,65.04,65.2,65.0,65.19,22775.0,65.04,65.2,65.0,65.19,22775.0
2022-02-10 14:30:00,65.2,65.31,65.15,65.19,26845.0,65.2,65.31,65.15,65.19,26845.0
2022-02-10 14:35:00,65.25,65.41,65.16,65.26,11360.0,65.25,65.41,65.16,65.26,11360.0
2022-02-10 14:40:00,65.3,65.39,65.15,65.16,10540.0,65.3,65.39,65.15,65.16,10540.0
2022-02-10 14:45:00,65.22,65.28,65.11,65.15,7460.0,65.22,65.28,65.11,65.15,7460.0
2022-02-10 14:50:00,65.06,65.14,64.84,64.84,4130.0,65.06,65.14,64.84,64.84,4130.0
2022-02-10 14:55:00,64.86,64.9,64.72,64.83,10550.0,64.86,64.9,64.72,64.83,10550.0
2022-02-10 15:00:00,64.9,64.92,64.65,64.68,8325.0,64.9,64.92,64.65,64.68,8325.0
2022-02-10 15:05:00,64.85,65.0,64.85,64.96,13995.0,64.85,65.0,64.85,64.96,13995.0
2022-02-10 15:10:00,65.01,65.09,64.9,65.06,10240.0,65.01,65.09,64.9,65.06,10240.0
2022-02-10 15:15:00,65.12,65.17,64.83,64.83,21380.0,65.12,65.17,64.83,64.83,21380.0
2022-02-10 15:20:00,64.86,64.92,64.75,64.9,11750.0,64.86,64.92,64.75,64.9,11750.0
2022-02-10 15:25:00,64.9,64.9,64.7,64.7,16010.0,64.9,64.9,64.7,64.7,16010.0
2022-02-10 15:30:00,64.68,64.74,64.59,64.63,106460.0,64.68,64.74,64.59,64.63,106460.0
2022-02-10 15:35:00,64.65,64.88,64.57,64.87,31235.0,64.65,64.88,64.57,64.87,31235.0
2022-02-10 15:40:00,64.87,64.92,64.7,64.79,55325.0,64.87,64.92,64.7,64.79,55325.0
2022-02-10 15:45:00,64.77,64.86,64.61,64.82,110605.0,64.77,64.86,64.61,64.82,110605.0
2022-02-10 15:50:00,64.78,65.03,64.66,64.98,85940.0,64.78,65.03,64.66,64.98,85940.0
2022-02-10 15:55:00,64.9,65.32,64.89,65.14,422155.0,64.9,65.32,64.89,65.14,422155.0
2022-02-11 09:30:00,65.29,65.96,65.26,65.52,74205.0,65.29,65.96,65.26,65.52,74205.0
2022-02-11 09:35:00,65.14,65.14,64.79,64.84,21410.0,65.14,65.14,64.79,64.84,21410.0
2022-02-11 09:40:00,64.7,64.86,64.51,64.69,68550.0,64.7,64.86,64.51,64.69,68550.0
2022-02-11 09:45:00,64.76,65.37,64.67,65.12,28370.0,64.76,65.37,64.67,65.12,28370.0
2022-02-11 09:50:00,65.19,65.2,64.8,64.86,20145.0,65.19,65.2,64.8,64.86,20145.0
2022-02-11 09:55:00,64.82,64.84,64.44,64.63,56840.0,64.82,64.84,64.44,64.63,56840.0
2022-02-11 10:00:00,64.54,64.91,64.48,64.83,36610.0,64.54,64.91,64.48,64.83,36610.0
2022-02-11 10:05:00,64.93,65.18,64.88,64.88,30600.0,64.93,65.18,64.88,64.88,30600.0
2022-02-11 10:10:00,64.85,64.95,64.56,64.77,31835.0,64.85,64.95,64.56,64.77,31835.0
2022-02-11 10:15:00,64.72,64.8,64.46,64.65,28500.0,64.72,64.8,64.46,64.65,28500.0
2022-02-11 10:20:00,64.74,64.87,64.67,64.79,28310.0,64.74,64.87,64.67,64.79,28310.0
2022-02-11 10:25:00,64.79,65.02,64.69,64.82,30250.0,64.79,65.02,64.69,64.82,30250.0
2022-02-11 10:30:00,64.81,65.11,64.72,64.82,19415.0,64.81,65.11,64.72,64.82,19415.0
2022-02-11 10:35:00,64.76,64.95,64.7,64.95,24700.0,64.76,64.95,64.7,64.95,24700.0
2022-02-11 10:40:00,64.87,65.0,64.81,64.92,13655.0,64.87,65.0,64.81,64.92,13655.0
2022-02-11 10:45:00,64.76,64.92,64.48,64.48,20250.0,64.76,64.92,64.48,64.48,20250.0
2022-02-11 10:50:00,64.52,64.6,64.1,64.37,37745.0,64.52,64.6,64.1,64.37,37745.0
2022-02-11 10:55:00,64.37,64.37,63.84,63.95,55505.0,64.37,64.37,63.84,63.95,55505.0
2022-02-11 11:00:00,63.95,64.26,63.86,64.24,44150.0,63.95,64.26,63.86,64.24,44150.0
2022-02-11 11:05:00,64.25,64.26,63.85,63.86,18500.0,64.25,64.26,63.85,63.86,18500.0
2022-02-11 11:10:00,63.89,63.94,63.52,63.55,39505.0,63.89,63.94,63.52,63.55,39505.0
2022-02-11 11:15:00,63.5,63.64,63.46,63.64,30135.0,63.5,63.64,63.46,63.64,30135.0
2022-02-11 11:20:00,63.63,63.82,63.58,63.65,27415.0,63.63,63.82,63.58,63.65,27415.0
2022-02-11 11:25:00,63.7,63.73,63.51,63.58,24980.0,63.7,63.73,63.51,63.58,24980.0
2022-02-11 11:30:00,63.61,63.71,63.37,63.39,20265.0,63.61,63.71,63.37,63.39,20265.0
2022-02-11 11:35:00,63.45,63.46,63.2,63.41,27035.0,63.45,63.46,63.2,63.41,27035.0
2022-02-11 11:40:00,63.38,63.49,63.37,63.48,13565.0,63.38,63.49,63.37,63.48,13565.0
2022-02-11 11:45:00,63.49,63.83,63.42,63.83,102425.0,63.49,63.83,63.42,63.83,102425.0
2022-02-11 11:50:00,63.79,63.82,63.68,63.73,8930.0,63.79,63.82,63.68,63.73,8930.0
2022-02-11 11:55:00,63.67,63.84,63.65,63.68,14885.0,63.67,63.84,63.65,63.68,14885.0
2022-02-11 12:00:00,63.65,63.73,63.61,63.69,7000.0,63.65,63.73,63.61,63.69,7000.0
2022-02-11 12:05:00,63.57,63.71,63.54,63.71,7500.0,63.57,63.71,63.54,63.71,7500.0
2022-02-11 12:10:00,63.73,63.9,63.73,63.86,8000.0,63.73,63.9,63.73,63.86,8000.0
2022-02-11 12:15:00,63.81,63.87,63.7,63.74,10000.0,63.81,63.87,63.7,63.74,10000.0
2022-02-11 12:20:00,63.74,63.8,63.71,63.71,14220.0,63.74,63.8,63.71,63.71,14220.0
2022-02-11 12:25:00,63.78,63.96,63.78,63.96,12500.0,63.78,63.96,63.78,63.96,12500.0
2022-02-11 12:30:00,63.95,64.08,63.94,63.99,8195.0,63.95,64.08,63.94,63.99,8195.0
2022-02-11 12:35:00,63.97,64.0,63.87,63.91,5405.0,63.97,64.0,63.87,63.91,5405.0
2022-02-11 12:40:00,63.88,63.92,63.85,63.86,12510.0,63.88,63.92,63.85,63.86,12510.0
2022-02-11 12:45:00,63.81,64.02,63.77,63.95,19000.0,63.81,64.02,63.77,63.95,19000.0
2022-02-11 12:50:00,63.92,63.96,63.65,63.65,12735.0,63.92,63.96,63.65,63.65,12735.0
2022-02-11 12:55:00,63.7,63.73,63.57,63.61,14000.0,63.7,63.73,63.57,63.61,14000.0
2022-02-11 13:00:00,63.63,63.63,63.48,63.49,14560.0,63.63,63.63,63.48,63.49,14560.0
2022-02-11 13:05:00,63.48,63.66,63.46,63.64,74625.0,63.48,63.66,63.46,63.64,74625.0
2022-02-11 13:10:00,63.61,63.62,63.53,63.58,7215.0,63.61,63.62,63.53,63.58,7215.0
2022-02-11 13:15:00,63.58,63.65,63.51,63.63,8920.0,63.58,63.65,63.51,63.63,8920.0
2022-02-11 13:20:00,63.65,63.65,63.55,63.55,10940.0,63.65,63.65,63.55,63.55,10940.0
2022-02-11 13:25:00,63.55,63.63,63.37,63.41,18160.0,63.55,63.63,63.37,63.41,18160.0
2022-02-11 13:30:00,63.38,63.38,63.19,63.21,40655.0,63.38,63.38,63.19,63.21,40655.0
2022-02-11 13:35:00,63.16,63.24,62.59,62.61,101645.0,63.16,63.24,62.59,62.61,101645.0
2022-02-11 13:40:00,62.54,62.87,62.54,62.74,51715.0,62.54,62.87,62.54,62.74,51715.0
2022-02-11 13:45:00,62.7,62.7,62.24,62.44,92585.0,62.7,62.7,62.24,62.44,92585.0
2022-02-11 13:50:00,62.4,62.59,62.22,62.55,43875.0,62.4,62.59,62.22,62.55,43875.0
2022-02-11 13:55:00,62.52,62.58,62.33,62.33,30790.0,62.52,62.58,62.33,62.33,30790.0
2022-02-11 14:00:00,62.37,62.52,62.13,62.24,30540.0,62.37,62.52,62.13,62.24,30540.0
2022-02-11 14:05:00,62.25,62.52,62.02,62.26,17150.0,62.25,62.52,62.02,62.26,17150.0
2022-02-11 14:10:00,62.33,62.4,62.22,62.4,19810.0,62.33,62.4,62.22,62.4,19810.0
2022-02-11 14:15:00,62.62,62.74,62.53,62.63,20805.0,62.62,62.74,62.53,62.63,20805.0
2022-02-11 14:20:00,62.55,62.64,62.33,62.36,19750.0,62.55,62.64,62.33,62.36,19750.0
2022-02-11 14:25:00,62.19,62.24,62.08,62.18,17765.0,62.19,62.24,62.08,62.18,17765.0
2022-02-11 14:30:00,62.26,62.45,62.0,62.37,23665.0,62.26,62.45,62.0,62.37,23665.0
2022-02-11 14:35:00,62.25,62.31,62.14,62.3,10000.0,62.25,62.31,62.14,62.3,10000.0
2022-02-11 14:40:00,62.31,62.31,62.11,62.18,20315.0,62.31,62.31,62.11,62.18,20315.0
2022-02-11 14:45:00,62.1,62.1,61.83,61.83,22155.0,62.1,62.1,61.83,61.83,22155.0
2022-02-11 14:50:00,61.76,61.83,61.64,61.79,16325.0,61.76,61.83,61.64,61.79,16325.0
2022-02-11 14:55:00,61.79,61.91,61.78,61.87,46775.0,61.79,61.91,61.78,61.87,46775.0
2022-02-11 15:00:00,61.96,62.5,61.95,62.36,35400.0,61.96,62.5,61.95,62.36,35400.0
2022-02-11 15:05:00,62.43,62.47,62.2,62.23,15500.0,62.43,62.47,62.2,62.23,15500.0
2022-02-11 15:10:00,62.28,62.32,62.1,62.18,31500.0,62.28,62.32,62.1,62.18,31500.0
2022-02-11 15:15:00,62.18,62.4,62.03,62.03,44530.0,62.18,62.4,62.03,62.03,44530.0
2022-02-11 15:20:00,62.11,62.24,62.0,62.11,17120.0,62.11,62.24,62.0,62.11,17120.0
2022-02-11 15:25:00,62.15,62.26,61.98,62.19,23625.0,62.15,62.26,61.98,62.19,23625.0
2022-02-11 15:30:00,62.15,62.16,61.84,62.08,44335.0,62.15,62.16,61.84,62.08,44335.0
2022-02-11 15:35:00,62.02,62.06,61.82,61.92,26265.0,62.02,62.06,61.82,61.92,26265.0
2022-02-11 15:40:00,61.94,61.95,61.67,61.84,38155.0,61.94,61.95,61.67,61.84,38155.0
2022-02-11 15:45:00,61.85,62.18,61.81,62.11,60995.0,61.85,62.18,61.81,62.11,60995.0
2022-02-11 15:50:00,62.14,62.28,61.98,62.16,85430.0,62.14,62.28,61.98,62.16,85430.0
2022-02-11 15:55:00,62.12,62.47,62.0,62.05,272120.0,62.12,62.47,62.0,62.05,272120.0
2022-02-14 09:30:00,62.22,62.28,61.65,61.94,90770.0,62.22,62.28,61.65,61.94,90770.0
2022-02-14 09:35:00,62.11,62.47,62.1,62.31,40780.0,62.11,62.47,62.1,62.31,40780.0
2022-02-14 09:40:00,62.24,62.38,62.21,62.38,24385.0,62.24,62.38,62.21,62.38,24385.0
2022-02-14 09:45:00,62.3,62.68,62.28,62.6,120735.0,62.3,62.68,62.28,62.6,120735.0
2022-02-14 09:50:00,62.62,62.9,62.6,62.8,46125.0,62.62,62.9,62.6,62.8,46125.0
2022-02-14 09:55:00,62.74,62.74,62.46,62.6,31575.0,62.74,62.74,62.46,62.6,31575.0
2022-02-14 10:00:00,62.56,62.56,61.71,61.78,38990.0,62.56,62.56,61.71,61.78,38990.0
2022-02-14 10:05:00,61.75,62.1,61.75,62.06,42340.0,61.75,62.1,61.75,62.06,42340.0
2022-02-14 10:10:00,62.21,62.46,62.21,62.31,22655.0,62.21,62.46,62.21,62.31,22655.0
2022-02-14 10:15:00,62.36,62.37,61.93,61.96,18250.0,62.36,62.37,61.93,61.96,18250.0
2022-02-14 10:20:00,61.97,62.22,61.85,62.22,20195.0,61.97,62.22,61.85,62.22,20195.0
2022-02-14 10:25:00,62.17,62.26,62.07,62.22,15500.0,62.17,62.26,62.07,62.22,15500.0
2022-02-14 10:30:00,62.3,62.37,61.94,61.94,11240.0,62.3,62.37,61.94,61.94,11240.0
2022-02-14 10:35:00,61.97,62.01,61.86,62.0,8250.0,61.97,62.01,61.86,62.0,8250.0
2022-02-14 10:40:00,62.08,62.37,61.95,62.37,24905.0,62.08,62.37,61.95,62.37,24905.0
2022-02-14 10:45:00,62.37,62.96,62.36,62.84,30235.0,62.37,62.96,62.36,62.84,30235.0
2022-02-14 10:50:00,62.84,62.89,62.6,62.86,27005.0,62.84,62.89,62.6,62.86,27005.0
2022-02-14 10:55:00,62.83,62.9,62.66,62.7,18935.0,62.83,62.9,62.66,62.7,18935.0
2022-02-14 11:00:00,62.77,62.88,62.63,62.81,33155.0,62.77,62.88,62.63,62.81,33155.0
2022-02-14 11:05:00,62.8,62.81,62.67,62.77,22500.0,62.8,62.81,62.67,62.77,22500.0
2022-02-14 11:10:00,62.8,62.85,62.63,62.64,16245.0,62.8,62.85,62.63,62.64,16245.0
2022-02-14 11:15:00,62.69,63.19,62.69,63.16,31550.0,62.69,63.19,62.69,63.16,31550.0
2022-02-14 11:20:00,63.1,63.31,63.1,63.21,19835.0,63.1,63.31,63.1,63.21,19835.0
2022-02-14 11:25:00,63.24,63.31,63.19,63.21,18305.0,63.24,63.31,63.19,63.21,18305.0
2022-02-14 11:30:00,63.21,63.36,63.01,63.12,35935.0,63.21,63.36,63.01,63.12,35935.0
2022-02-14 11:35:00,63.15,63.15,62.7,62.78,14750.0,63.15,63.15,62.7,62.78,14750.0
2022-02-14 11:40:00,62.92,62.94,62.78,62.78,13000.0,62.92,62.94,62.78,62.78,13000.0
2022-02-14 11:45:00,62.8,62.87,62.73,62.84,6805.0,62.8,62.87,62.73,62.84,6805.0
2022-02-14 11:50:00,62.84,62.84,62.55,62.66,9730.0,62.84,62.84,62.55,62.66,9730.0
2022-02-14 11:55:00,62.67,62.68,62.56,62.66,8500.0,62.67,62.68,62.56,62.66,8500.0
2022-02-14 12:00:00,62.64,62.82,62.6,62.68,14545.0,62.64,62.82,62.6,62.68,14545.0
2022-02-14 12:05:00,62.68,62.73,62.65,62.65,5500.0,62.68,62.73,62.65,62.65,5500.0
2022-02-14 12:10:00,62.53,62.66,62.52,62.57,7250.0,62.53,62.66,62.52,62.57,7250.0
2022-02-14 12:15:00,62.62,62.63,62.47,62.56,4000.0,62.62,62.63,62.47,62.56,4000.0
2022-02-14 12:20:00,62.56,62.68,62.56,62.63,8135.0,62.56,62.68,62.56,62.63,8135.0
2022-02-14 12:25:00,62.59,62.69,62.59,62.64,15225.0,62.59,62.69,62.59,62.64,15225.0
2022-02-14 12:30:00,62.86,62.92,62.82,62.85,5545.0,62.86,62.92,62.82,62.85,5545.0
2022-02-14 12:35:00,62.89,62.89,62.76,62.83,9550.0,62.89,62.89,62.76,62.83,9550.0
2022-02-14 12:40:00,62.84,62.9,62.84,62.84,9395.0,62.84,62.9,62.84,62.84,9395.0
2022-02-14 12:45:00,62.87,62.95,62.87,62.94,4770.0,62.87,62.95,62.87,62.94,4770.0
2022-02-14 12:50:00,62.91,62.91,62.86,62.91,6000.0,62.91,62.91,62.86,62.91,6000.0
2022-02-14 12:55:00,62.84,62.86,62.68,62.76,11965.0,62.84,62.86,62.68,62.76,11965.0
2022-02-14 13:00:00,62.71,62.73,62.59,62.69,10500.0,62.71,62.73,62.59,62.69,10500.0
2022-02-14 13:05:00,62.71,62.77,62.67,62.67,9000.0,62.71,62.77,62.67,62.67,9000.0
2022-02-14 13:10:00,62.72,62.72,62.65,62.66,8740.0,62.72,62.72,62.65,62.66,8740.0
2022-02-14 13:15:00,62.59,62.66,62.59,62.66,1500.0,62.59,62.66,62.59,62.66,1500.0
2022-02-14 13:20:00,62.68,62.68,62.38,62.39,9495.0,62.68,62.68,62.38,62.39,9495.0
2022-02-14 13:25:00,62.38,62.44,62.37,62.37,6500.0,62.38,62.44,62.37,62.37,6500.0
2022-02-14 13:30:00,62.36,62.42,62.22,62.34,11250.0,62.36,62.42,62.22,62.34,11250.0
2022-02-14 13:35:00,62.31,62.42,62.31,62.32,9095.0,62.31,62.42,62.31,62.32,9095.0
2022-02-14 13:40:00,62.31,62.4,62.2,62.4,10000.0,62.31,62.4,62.2,62.4,10000.0
2022-02-14 13:45:00,62.31,62.41,62.17,62.17,9955.0,62.31,62.41,62.17,62.17,9955.0
2022-02-14 13:50:00,62.26,62.26,61.61,61.63,29875.0,62.26,62.26,61.61,61.63,29875.0
2022-02-14 13:55:00,61.8,61.8,61.47,61.6,18340.0,61.8,61.8,61.47,61.6,18340.0
2022-02-14 14:00:00,61.59,61.63,61.46,61.47,20245.0,61.59,61.63,61.46,61.47,20245.0
2022-02-14 14:05:00,61.42,61.6,61.32,61.45,24535.0,61.42,61.6,61.32,61.45,24535.0
2022-02-14 14:10:00,61.29,61.67,61.29,61.54,9000.0,61.29,61.67,61.29,61.54,9000.0
2022-02-14 14:15:00,61.52,61.63,61.38,61.51,8250.0,61.52,61.63,61.38,61.51,8250.0
2022-02-14 14:20:00,61.59,61.69,61.53,61.53,32680.0,61.59,61.69,61.53,61.53,32680.0
2022-02-14 14:25:00,61.57,62.04,61.38,61.9,30065.0,61.57,62.04,61.38,61.9,30065.0
2022-02-14 14:30:00,61.84,61.95,61.68,61.91,18900.0,61.84,61.95,61.68,61.91,18900.0
2022-02-14 14:35:00,61.9,61.93,61.7,61.8,24750.0,61.9,61.93,61.7,61.8,24750.0
2022-02-14 14:40:00,61.85,61.96,61.64,61.73,27420.0,61.85,61.96,61.64,61.73,27420.0
2022-02-14 14:45:00,61.7,61.83,61.58,61.68,20500.0,61.7,61.83,61.58,61.68,20500.0
2022-02-14 14:50:00,61.68,62.01,61.68,61.85,18635.0,61.68,62.01,61.68,61.85,18635.0
2022-02-14 14:55:00,61.83,61.96,61.79,61.96,17700.0,61.83,61.96,61.79,61.96,17700.0
2022-02-14 15:00:00,61.96,62.04,61.81,62.04,37040.0,61.96,62.04,61.81,62.04,37040.0
2022-02-14 15:05:00,62.0,62.01,61.69,61.95,18495.0,62.0,62.01,61.69,61.95,18495.0
2022-02-14 15:10:00,61.95,62.13,61.81,62.09,25075.0,61.95,62.13,61.81,62.09,25075.0
2022-02-14 15:15:00,62.04,62.09,61.79,61.86,16220.0,62.04,62.09,61.79,61.86,16220.0
2022-02-14 15:20:00,61.79,62.07,61.7,62.07,11000.0,61.79,62.07,61.7,62.07,11000.0
2022-02-14 15:25:00,62.0,62.11,61.95,61.97,23505.0,62.0,62.11,61.95,61.97,23505.0
2022-02-14 15:30:00,61.97,62.2,61.97,62.2,18500.0,61.97,62.2,61.97,62.2,18500.0
2022-02-14 15:35:00,62.14,62.18,62.03,62.04,32855.0,62.14,62.18,62.03,62.04,32855.0
2022-02-14 15:40:00,62.1,62.11,61.87,62.02,28805.0,62.1,62.11,61.87,62.02,28805.0
2022-02-14 15:45:00,61.95,62.16,61.68,61.91,99800.0,61.95,62.16,61.68,61.91,99800.0
2022-02-14 15:50:00,61.9,62.05,61.69,61.99,112685.0,61.9,62.05,61.69,61.99,112685.0
2022-02-14 15:55:00,62.0,62.23,62.0,62.07,423530.0,62.0,62.23,62.0,62.07,423530.0
2022-02-15 09:30:00,63.37,63.67,63.37,63.41,69230.0,63.37,63.67,63.37,63.41,69230.0
2022-02-15 09:35:00,63.7,63.7,63.47,63.47,21135.0,63.7,63.7,63.47,63.47,21135.0
2022-02-15 09:40:00,63.41,63.41,63.23,63.37,29665.0,63.41,63.41,63.23,63.37,29665.0
2022-02-15 09:45:00,63.37,63.45,63.23,63.45,43355.0,63.37,63.45,63.23,63.45,43355.0
2022-02-15 09:50:00,63.31,63.8,63.18,63.79,84985.0,63.31,63.8,63.18,63.79,84985.0
2022-02-15 09:55:00,63.8,64.16,63.74,64.12,27340.0,63.8,64.16,63.74,64.12,27340.0
2022-02-15 10:00:00,64.13,64.18,63.83,63.83,36100.0,64.13,64.18,63.83,63.83,36100.0
2022-02-15 10:05:00,63.79,64.0,63.78,63.79,41830.0,63.79,64.0,63.78,63.79,41830.0
2022-02-15 10:10:00,63.72,63.75,63.5,63.61,36625.0,63.72,63.75,63.5,63.61,36625.0
2022-02-15 10:15:00,63.59,63.66,63.4,63.42,24260.0,63.59,63.66,63.4,63.42,24260.0
2022-02-15 10:20:00,63.28,63.43,63.28,63.34,24875.0,63.28,63.43,63.28,63.34,24875.0
2022-02-15 10:25:00,63.38,63.47,63.29,63.47,24390.0,63.38,63.47,63.29,63.47,24390.0
2022-02-15 10:30:00,63.48,63.74,63.45,63.58,17655.0,63.48,63.74,63.45,63.58,17655.0
2022-02-15 10:35:00,63.43,63.57,63.4,63.48,13295.0,63.43,63.57,63.4,63.48,13295.0
2022-02-15 10:40:00,63.58,63.7,63.53,63.7,9250.0,63.58,63.7,63.53,63.7,9250.0
2022-02-15 10:45:00,63.71,63.87,63.65,63.87,18755.0,63.71,63.87,63.65,63.87,18755.0
2022-02-15 10:50:00,63.83,63.88,63.69,63.75,13525.0,63.83,63.88,63.69,63.75,13525.0
2022-02-15 10:55:00,63.77,63.78,63.59,63.68,9000.0,63.77,63.78,63.59,63.68,9000.0
2022-02-15 11:00:00,63.63,63.71,63.62,63.71,2750.0,63.63,63.71,63.62,63.71,2750.0
2022-02-15 11:05:00,63.71,63.84,63.65,63.79,6470.0,63.71,63.84,63.65,63.79,6470.0
2022-02-15 11:10:00,63.79,63.81,63.71,63.81,6000.0,63.79,63.81,63.71,63.81,6000.0
2022-02-15 11:15:00,63.81,63.83,63.75,63.81,8630.0,63.81,63.83,63.75,63.81,8630.0
2022-02-15 11:20:00,63.81,63.91,63.8,63.84,12550.0,63.81,63.91,63.8,63.84,12550.0
2022-02-15 11:25:00,63.82,63.89,63.72,63.74,7200.0,63.82,63.89,63.72,63.74,7200.0
2022-02-15 11:30:00,63.8,63.9,63.8,63.89,7500.0,63.8,63.9,63.8,63.89,7500.0
2022-02-15 11:35:00,63.87,64.0,63.8,64.0,21140.0,63.87,64.0,63.8,64.0,21140.0
2022-02-15 11:40:00,63.95,64.02,63.93,64.02,5595.0,63.95,64.02,63.93,64.02,5595.0
2022-02-15 11:45:00,64.04,64.04,63.97,63.99,7060.0,64.04,64.04,63.97,63.99,7060.0
2022-02-15 11:50:00,64.03,64.08,63.99,64.01,4000.0,64.03,64.08,63.99,64.01,4000.0
2022-02-15 11:55:00,64.02,64.02,63.89,63.96,7555.0,64.02,64.02,63.89,63.96,7555.0
2022-02-15 12:00:00,63.86,63.92,63.69,63.75,7640.0,63.86,63.92,63.69,63.75,7640.0
2022-02-15 12:05:00,63.68,63.69,63.61,63.63,9200.0,63.68,63.69,63.61,63.63,9200.0
2022-02-15 12:10:00,63.67,63.74,63.67,63.73,1510.0,63.67,63.74,63.67,63.73,1510.0
2022-02-15 12:15:00,63.65,63.66,63.36,63.4,7460.0,63.65,63.66,63.36,63.4,7460.0
2022-02-15 12:20:00,63.39,63.42,63.22,63.3,19690.0,63.39,63.42,63.22,63.3,19690.0
2022-02-15 12:25:00,63.29,63.3,63.18,63.25,7250.0,63.29,63.3,63.18,63.25,7250.0
2022-02-15 12:30:00,63.25,63.32,63.21,63.21,17040.0,63.25,63.32,63.21,63.21,17040.0
2022-02-15 12:35:00,63.31,63.37,63.26,63.3,8540.0,63.31,63.37,63.26,63.3,8540.0
2022-02-15 12:40:00,63.33,63.33,63.23,63.28,7000.0,63.33,63.33,63.23,63.28,7000.0
2022-02-15 12:45:00,63.27,63.28,62.98,63.04,15015.0,63.27,63.28,62.98,63.04,15015.0
2022-02-15 12:50:00,63.08,63.24,63.07,63.14,12500.0,63.08,63.24,63.07,63.14,12500.0
2022-02-15 12:55:00,63.16,63.32,63.16,63.27,5290.0,63.16,63.32,63.16,63.27,5290.0
2022-02-15 13:00:00,63.22,63.37,63.21,63.37,4075.0,63.22,63.37,63.21,63.37,4075.0
2022-02-15 13:05:00,63.37,63.42,63.36,63.39,6760.0,63.37,63.42,63.36,63.39,6760.0
2022-02-15 13:10:00,63.46,63.46,63.33,63.36,14220.0,63.46,63.46,63.33,63.36,14220.0
2022-02-15 13:15:00,63.36,63.38,63.23,63.28,7990.0,63.36,63.38,63.23,63.28,7990.0
2022-02-15 13:20:00,63.33,63.52,63.3,63.52,7550.0,63.33,63.52,63.3,63.52,7550.0
2022-02-15 13:25:00,63.45,63.57,63.45,63.52,5055.0,63.45,63.57,63.45,63.52,5055.0
2022-02-15 13:30:00,63.55,63.61,63.5,63.55,9020.0,63.55,63.61,63.5,63.55,9020.0
2022-02-15 13:35:00,63.55,63.55,63.47,63.49,3540.0,63.55,63.55,63.47,63.49,3540.0
2022-02-15 13:40:00,63.53,63.54,63.48,63.54,5570.0,63.53,63.54,63.48,63.54,5570.0
2022-02-15 13:45:00,63.51,63.62,63.48,63.62,5500.0,63.51,63.62,63.48,63.62,5500.0
2022-02-15 13:50:00,63.59,63.67,63.54,63.63,16655.0,63.59,63.67,63.54,63.63,16655.0
2022-02-15 13:55:00,63.67,63.67,63.6,63.63,3500.0,63.67,63.67,63.6,63.63,3500.0
2022-02-15 14:00:00,63.65,63.66,63.6,63.61,10425.0,63.65,63.66,63.6,63.61,10425.0
2022-02-15 14:05:00,63.55,63.55,63.45,63.51,10135.0,63.55,63.55,63.45,63.51,10135.0
2022-02-15 14:10:00,63.58,63.61,63.52,63.61,6385.0,63.58,63.61,63.52,63.61,6385.0
2022-02-15 14:15:00,63.62,63.71,63.55,63.69,13205.0,63.62,63.71,63.55,63.69,13205.0
2022-02-15 14:20:00,63.73,63.82,63.72,63.76,17505.0,63.73,63.82,63.72,63.76,17505.0
2022-02-15 14:25:00,63.78,63.78,63.76,63.76,2000.0,63.78,63.78,63.76,63.76,2000.0
2022-02-15 14:30:00,63.71,63.74,63.7,63.74,5750.0,63.71,63.74,63.7,63.74,5750.0
2022-02-15 14:35:00,63.75,63.83,63.73,63.8,16450.0,63.75,63.83,63.73,63.8,16450.0
2022-02-15 14:40:00,63.68,63.74,63.66,63.74,5500.0,63.68,63.74,63.66,63.74,5500.0
2022-02-15 14:45:00,63.94,64.03,63.92,64.01,18900.0,63.94,64.03,63.92,64.01,18900.0
2022-02-15 14:50:00,64.0,64.07,63.93,64.06,22600.0,64.0,64.07,63.93,64.06,22600.0
2022-02-15 14:55:00,64.07,64.16,64.07,64.16,15145.0,64.07,64.16,64.07,64.16,15145.0
2022-02-15 15:00:00,64.18,64.38,64.17,64.36,27480.0,64.18,64.38,64.17,64.36,27480.0
2022-02-15 15:05:00,64.36,64.51,64.33,64.5,19720.0,64.36,64.51,64.33,64.5,19720.0
2022-02-15 15:10:00,64.51,64.51,64.42,64.5,20500.0,64.51,64.51,64.42,64.5,20500.0
2022-02-15 15:15:00,64.48,64.57,64.43,64.45,30515.0,64.48,64.57,64.43,64.45,30515.0
2022-02-15 15:20:00,64.48,64.48,64.39,64.45,26235.0,64.48,64.48,64.39,64.45,26235.0
2022-02-15 15:25:00,64.46,64.51,64.39,64.44,23975.0,64.46,64.51,64.39,64.44,23975.0
2022-02-15 15:30:00,64.44,64.45,64.23,64.28,44065.0,64.44,64.45,64.23,64.28,44065.0
2022-02-15 15:35:00,64.34,64.42,64.24,64.34,31470.0,64.34,64.42,64.24,64.34,31470.0
2022-02-15 15:40:00,64.3,64.37,64.19,64.28,93500.0,64.3,64.37,64.19,64.28,93500.0
2022-02-15 15:45:00,64.34,64.42,64.27,64.37,53050.0,64.34,64.42,64.27,64.37,53050.0
2022-02-15 15:50:00,64.41,64.67,64.41,64.55,78305.0,64.41,64.67,64.41,64.55,78305.0
2022-02-15 15:55:00,64.5,64.56,64.34,64.48,144075.0,64.5,64.56,64.34,64.48,144075.0
2022-02-16 09:30:00,63.49,63.81,63.02,63.21,89000.0,63.49,63.81,63.02,63.21,89000.0
2022-02-16 09:35:00,63.08,63.11,62.78,62.78,21625.0,63.08,63.11,62.78,62.78,21625.0
2022-02-16 09:40:00,62.62,62.85,62.51,62.85,9925.0,62.62,62.85,62.51,62.85,9925.0
2022-02-16 09:45:00,62.84,62.84,62.32,62.45,69060.0,62.84,62.84,62.32,62.45,69060.0
2022-02-16 09:50:00,62.41,62.41,62.07,62.24,125520.0,62.41,62.41,62.07,62.24,125520.0
2022-02-16 09:55:00,62.35,62.59,62.25,62.42,33330.0,62.35,62.59,62.25,62.42,33330.0
2022-02-16 10:00:00,62.26,62.46,62.21,62.36,34190.0,62.26,62.46,62.21,62.36,34190.0
2022-02-16 10:05:00,62.2,62.38,62.2,62.31,13000.0,62.2,62.38,62.2,62.31,13000.0
2022-02-16 10:10:00,62.28,62.39,62.21,62.26,7665.0,62.28,62.39,62.21,62.26,7665.0
2022-02-16 10:15:00,62.24,62.3,62.07,62.13,19105.0,62.24,62.3,62.07,62.13,19105.0
2022-02-16 10:20:00,62.17,62.46,62.1,62.46,32125.0,62.17,62.46,62.1,62.46,32125.0
2022-02-16 10:25:00,62.49,62.49,62.29,62.41,35200.0,62.49,62.49,62.29,62.41,35200.0
2022-02-16 10:30:00,62.38,62.53,62.29,62.42,18075.0,62.38,62.53,62.29,62.42,18075.0
2022-02-16 10:35:00,62.45,62.45,62.26,62.39,10000.0,62.45,62.45,62.26,62.39,10000.0
2022-02-16 10:40:00,62.32,62.53,62.32,62.51,26040.0,62.32,62.53,62.32,62.51,26040.0
2022-02-16 10:45:00,62.51,62.56,62.37,62.47,22610.0,62.51,62.56,62.37,62.47,22610.0
2022-02-16 10:50:00,62.5,62.59,62.41,62.55,25770.0,62.5,62.59,62.41,62.55,25770.0
2022-02-16 10:55:00,62.51,62.51,62.36,62.44,9290.0,62.51,62.51,62.36,62.44,9290.0
2022-02-16 11:00:00,62.4,62.48,62.37,62.47,9500.0,62.4,62.48,62.37,62.47,9500.0
2022-02-16 11:05:00,62.46,62.73,62.43,62.63,15750.0,62.46,62.73,62.43,62.63,15750.0
2022-02-16 11:10:00,62.62,62.62,62.42,62.5,7500.0,62.62,62.62,62.42,62.5,7500.0
2022-02-16 11:15:00,62.48,62.55,62.4,62.42,7555.0,62.48,62.55,62.4,62.42,7555.0
2022-02-16 11:20:00,62.42,62.45,62.32,62.41,24520.0,62.42,62.45,62.32,62.41,24520.0
2022-02-16 11:25:00,62.5,62.58,62.43,62.47,13440.0,62.5,62.58,62.43,62.47,13440.0
2022-02-16 11:30:00,62.45,62.49,62.37,62.43,11700.0,62.45,62.49,62.37,62.43,11700.0
2022-02-16 11:35:00,62.37,62.48,62.36,62.37,7700.0,62.37,62.48,62.36,62.37,7700.0
2022-02-16 11:40:00,62.43,62.44,62.34,62.37,9575.0,62.43,62.44,62.34,62.37,9575.0
2022-02-16 11:45:00,62.38,62.49,62.38,62.42,11005.0,62.38,62.49,62.38,62.42,11005.0
2022-02-16 11:50:00,62.54,62.66,62.53,62.6,11010.0,62.54,62.66,62.53,62.6,11010.0
2022-02-16 11:55:00,62.61,62.68,62.58,62.66,11500.0,62.61,62.68,62.58,62.66,11500.0
2022-02-16 12:00:00,62.72,62.8,62.65,62.73,13000.0,62.72,62.8,62.65,62.73,13000.0
2022-02-16 12:05:00,62.69,62.69,62.6,62.6,8000.0,62.69,62.69,62.6,62.6,8000.0
2022-02-16 12:10:00,62.61,62.61,62.51,62.52,11070.0,62.61,62.61,62.51,62.52,11070.0
2022-02-16 12:15:00,62.51,62.54,62.46,62.52,8500.0,62.51,62.54,62.46,62.52,8500.0
2022-02-16 12:20:00,62.48,62.59,62.48,62.59,6500.0,62.48,62.59,62.48,62.59,6500.0
2022-02-16 12:25:00,62.54,62.6,62.54,62.55,9135.0,62.54,62.6,62.54,62.55,9135.0
2022-02-16 12:30:00,62.5,62.5,62.31,62.31,10750.0,62.5,62.5,62.31,62.31,10750.0
2022-02-16 12:35:00,62.37,62.42,62.31,62.41,11055.0,62.37,62.42,62.31,62.41,11055.0
2022-02-16 12:40:00,62.42,62.52,62.4,62.5,8800.0,62.42,62.52,62.4,62.5,8800.0
2022-02-16 12:45:00,62.51,62.55,62.47,62.47,11000.0,62.51,62.55,62.47,62.47,11000.0
2022-02-16 12:50:00,62.45,62.53,62.39,62.52,6500.0,62.45,62.53,62.39,62.52,6500.0
2022-02-16 12:55:00,62.42,62.42,62.33,62.36,6130.0,62.42,62.42,62.33,62.36,6130.0
2022-02-16 13:00:00,62.39,62.41,62.23,62.27,14195.0,62.39,62.41,62.23,62.27,14195.0
2022-02-16 13:05:00,62.27,62.33,62.26,62.31,7500.0,62.27,62.33,62.26,62.31,7500.0
2022-02-16 13:10:00,62.3,62.4,62.27,62.34,20610.0,62.3,62.4,62.27,62.34,20610.0
2022-02-16 13:15:00,62.33,62.45,62.33,62.43,6000.0,62.33,62.45,62.33,62.43,6000.0
2022-02-16 13:20:00,62.42,62.46,62.41,62.43,7125.0,62.42,62.46,62.41,62.43,7125.0
2022-02-16 13:25:00,62.38,62.52,62.36,62.52,7860.0,62.38,62.52,62.36,62.52,7860.0
2022-02-16 13:30:00,62.47,62.47,62.42,62.44,3000.0,62.47,62.47,62.42,62.44,3000.0
2022-02-16 13:35:00,62.51,62.58,62.51,62.58,3000.0,62.51,62.58,62.51,62.58,3000.0
2022-02-16 13:40:00,62.54,62.6,62.51,62.57,12500.0,62.54,62.6,62.51,62.57,12500.0
2022-02-16 13:45:00,62.57,62.59,62.51,62.57,15515.0,62.57,62.59,62.51,62.57,15515.0
2022-02-16 13:50:00,62.58,62.6,62.5,62.56,15665.0,62.58,62.6,62.5,62.56,15665.0
2022-02-16 13:55:00,62.49,62.53,62.38,62.53,9000.0,62.49,62.53,62.38,62.53,9000.0
2022-02-16 14:00:00,62.54,62.91,62.43,62.69,16205.0,62.54,62.91,62.43,62.69,16205.0
2022-02-16 14:05:00,62.72,62.98,62.72,62.98,8525.0,62.72,62.98,62.72,62.98,8525.0
2022-02-16 14:10:00,63.0,63.0,62.88,62.91,18515.0,63.0,63.0,62.88,62.91,18515.0
2022-02-16 14:15:00,62.87,63.05,62.87,63.03,14005.0,62.87,63.05,62.87,63.03,14005.0
2022-02-16 14:20:00,62.94,63.34,62.94,63.34,19125.0,62.94,63.34,62.94,63.34,19125.0
2022-02-16 14:25:00,63.35,63.48,63.28,63.36,16250.0,63.35,63.48,63.28,63.36,16250.0
2022-02-16 14:30:00,63.44,63.73,63.44,63.49,21785.0,63.44,63.73,63.44,63.49,21785.0
2022-02-16 14:35:00,63.49,63.53,63.38,63.47,16910.0,63.49,63.53,63.38,63.47,16910.0
2022-02-16 14:40:00,63.46,63.49,63.31,63.4,10995.0,63.46,63.49,63.31,63.4,10995.0
2022-02-16 14:45:00,63.43,63.43,63.26,63.33,8500.0,63.43,63.43,63.26,63.33,8500.0
2022-02-16 14:50:00,63.35,63.45,63.28,63.36,20500.0,63.35,63.45,63.28,63.36,20500.0
2022-02-16 14:55:00,63.4,63.58,63.4,63.51,14500.0,63.4,63.58,63.4,63.51,14500.0
2022-02-16 15:00:00,63.63,63.87,63.52,63.87,18000.0,63.63,63.87,63.52,63.87,18000.0
2022-02-16 15:05:00,63.94,63.94,63.77,63.84,23470.0,63.94,63.94,63.77,63.84,23470.0
2022-02-16 15:10:00,63.85,63.85,63.73,63.84,9950.0,63.85,63.85,63.73,63.84,9950.0
2022-02-16 15:15:00,63.81,63.88,63.76,63.88,10000.0,63.81,63.88,63.76,63.88,10000.0
2022-02-16 15:20:00,63.85,63.85,63.72,63.81,23000.0,63.85,63.85,63.72,63.81,23000.0
2022-02-16 15:25:00,63.84,64.0,63.84,64.0,25430.0,63.84,64.0,63.84,64.0,25430.0
2022-02-16 15:30:00,64.0,64.0,63.83,63.92,35545.0,64.0,64.0,63.83,63.92,35545.0
2022-02-16 15:35:00,63.93,64.13,63.9,64.12,34000.0,63.93,64.13,63.9,64.12,34000.0
2022-02-16 15:40:00,64.11,64.16,63.96,64.02,26145.0,64.11,64.16,63.96,64.02,26145.0
2022-02-16 15:45:00,63.98,64.2,63.97,64.19,44570.0,63.98,64.2,63.97,64.19,44570.0
2022-02-16 15:50:00,64.19,64.31,64.04,64.08,83535.0,64.19,64.31,64.04,64.08,83535.0
2022-02-16 15:55:00,64.04,64.17,63.99,64.0,239725.0,64.04,64.17,63.99,64.0,239725.0
2022-02-17 09:30:00,63.53,63.53,63.08,63.08,47905.0,63.53,63.53,63.08,63.08,47905.0
2022-02-17 09:35:00,63.04,63.23,63.02,63.18,10000.0,63.04,63.23,63.02,63.18,10000.0
2022-02-17 09:40:00,63.16,63.48,63.16,63.35,4500.0,63.16,63.48,63.16,63.35,4500.0
2022-02-17 09:45:00,63.24,63.24,62.65,62.88,16080.0,63.24,63.24,62.65,62.88,16080.0
2022-02-17 09:50:00,62.86,62.99,62.85,62.87,24585.0,62.86,62.99,62.85,62.87,24585.0
2022-02-17 09:55:00,62.94,63.14,62.92,62.99,16500.0,62.94,63.14,62.92,62.99,16500.0
2022-02-17 10:00:00,63.0,63.26,62.86,63.23,8540.0,63.0,63.26,62.86,63.23,8540.0
2022-02-17 10:05:00,63.28,63.28,63.04,63.19,21525.0,63.28,63.28,63.04,63.19,21525.0
2022-02-17 10:10:00,63.05,63.25,63.03,63.13,5000.0,63.05,63.25,63.03,63.13,5000.0
2022-02-17 10:15:00,63.15,63.15,62.94,63.03,71035.0,63.15,63.15,62.94,63.03,71035.0
2022-02-17 10:20:00,62.94,63.08,62.8,62.9,40510.0,62.94,63.08,62.8,62.9,40510.0
2022-02-17 10:25:00,62.87,62.94,62.8,62.86,13000.0,62.87,62.94,62.8,62.86,13000.0
2022-02-17 10:30:00,62.8,62.9,62.61,62.78,10155.0,62.8,62.9,62.61,62.78,10155.0
2022-02-17 10:35:00,62.7,62.81,62.63,62.64,6770.0,62.7,62.81,62.63,62.64,6770.0
2022-02-17 10:40:00,62.54,62.61,62.54,62.61,4150.0,62.54,62.61,62.54,62.61,4150.0
2022-02-17 10:45:00,62.58,62.58,62.41,62.46,14150.0,62.58,62.58,62.41,62.46,14150.0
2022-02-17 10:50:00,62.58,62.58,62.43,62.53,7500.0,62.58,62.58,62.43,62.53,7500.0
2022-02-17 10:55:00,62.57,62.65,62.57,62.61,5995.0,62.57,62.65,62.57,62.61,5995.0
2022-02-17 11:00:00,62.63,62.74,62.63,62.72,12695.0,62.63,62.74,62.63,62.72,12695.0
2022-02-17 11:05:00,62.66,62.79,62.66,62.78,13000.0,62.66,62.79,62.66,62.78,13000.0
2022-02-17 11:10:00,62.74,63.01,62.74,62.94,12425.0,62.74,63.01,62.74,62.94,12425.0
2022-02-17 11:15:00,62.95,63.1,62.95,63.03,8185.0,62.95,63.1,62.95,63.03,8185.0
2022-02-17 11:20:00,63.06,63.07,62.94,62.94,7545.0,63.06,63.07,62.94,62.94,7545.0
2022-02-17 11:25:00,63.0,63.14,63.0,63.08,7220.0,63.0,63.14,63.0,63.08,7220.0
2022-02-17 11:30:00,63.01,63.1,63.01,63.02,4925.0,63.01,63.1,63.01,63.02,4925.0
2022-02-17 11:35:00,63.0,63.05,62.93,62.93,6760.0,63.0,63.05,62.93,62.93,6760.0
2022-02-17 11:40:00,63.01,63.12,63.01,63.06,5035.0,63.01,63.12,63.01,63.06,5035.0
2022-02-17 11:45:00,63.05,63.26,63.02,63.26,5500.0,63.05,63.26,63.02,63.26,5500.0
2022-02-17 11:50:00,63.27,63.27,63.12,63.13,4630.0,63.27,63.27,63.12,63.13,4630.0
2022-02-17 11:55:00,62.99,63.06,62.99,63.02,4690.0,62.99,63.06,62.99,63.02,4690.0
2022-02-17 12:00:00,62.98,63.1,62.98,63.03,13430.0,62.98,63.1,62.98,63.03,13430.0
2022-02-17 12:05:00,63.09,63.09,62.82,62.82,46635.0,63.09,63.09,62.82,62.82,46635.0
2022-02-17 12:10:00,62.82,62.98,62.82,62.98,22000.0,62.82,62.98,62.82,62.98,22000.0
2022-02-17 12:15:00,62.98,63.03,62.92,62.92,11000.0,62.98,63.03,62.92,62.92,11000.0
2022-02-17 12:20:00,62.9,63.11,62.9,63.09,7110.0,62.9,63.11,62.9,63.09,7110.0
2022-02-17 12:25:00,63.11,63.14,63.01,63.03,10830.0,63.11,63.14,63.01,63.03,10830.0
2022-02-17 12:30:00,63.03,63.36,63.03,63.24,13155.0,63.03,63.36,63.03,63.24,13155.0
2022-02-17 12:35:00,63.28,63.36,63.25,63.25,2500.0,63.28,63.36,63.25,63.25,2500.0
2022-02-17 12:40:00,63.27,63.31,63.26,63.31,1500.0,63.27,63.31,63.26,63.31,1500.0
2022-02-17 12:45:00,63.29,63.32,63.2,63.32,7505.0,63.29,63.32,63.2,63.32,7505.0
2022-02-17 12:50:00,63.28,63.33,63.22,63.31,18725.0,63.28,63.33,63.22,63.31,18725.0
2022-02-17 12:55:00,63.28,63.37,63.27,63.35,6850.0,63.28,63.37,63.27,63.35,6850.0
2022-02-17 13:00:00,63.32,63.32,63.2,63.22,14290.0,63.32,63.32,63.2,63.22,14290.0
2022-02-17 13:05:00,63.22,63.29,63.19,63.21,9350.0,63.22,63.29,63.19,63.21,9350.0
2022-02-17 13:10:00,63.18,63.19,62.93,62.93,26070.0,63.18,63.19,62.93,62.93,26070.0
2022-02-17 13:15:00,62.98,62.99,62.86,62.87,19575.0,62.98,62.99,62.86,62.87,19575.0
2022-02-17 13:20:00,62.87,62.91,62.66,62.66,9470.0,62.87,62.91,62.66,62.66,9470.0
2022-02-17 13:25:00,62.69,62.72,62.61,62.7,10835.0,62.69,62.72,62.61,62.7,10835.0
2022-02-17 13:30:00,62.7,62.79,62.7,62.75,11910.0,62.7,62.79,62.7,62.75,11910.0
2022-02-17 13:35:00,62.8,62.93,62.63,62.63,29645.0,62.8,62.93,62.63,62.63,29645.0
2022-02-17 13:40:00,62.65,62.72,62.61,62.72,14500.0,62.65,62.72,62.61,62.72,14500.0
2022-02-17 13:45:00,62.6,62.68,62.57,62.58,19860.0,62.6,62.68,62.57,62.58,19860.0
2022-02-17 13:50:00,62.59,62.69,62.56,62.62,9325.0,62.59,62.69,62.56,62.62,9325.0
2022-02-17 13:55:00,62.63,62.63,62.53,62.61,16000.0,62.63,62.63,62.53,62.61,16000.0
2022-02-17 14:00:00,62.57,62.57,62.51,62.51,8500.0,62.57,62.57,62.51,62.51,8500.0
2022-02-17 14:05:00,62.49,62.49,62.32,62.35,19460.0,62.49,62.49,62.32,62.35,19460.0
2022-02-17 14:10:00,62.34,62.45,62.3,62.41,15750.0,62.34,62.45,62.3,62.41,15750.0
2022-02-17 14:15:00,62.41,62.5,62.34,62.39,17505.0,62.41,62.5,62.34,62.39,17505.0
2022-02-17 14:20:00,62.42,62.43,62.29,62.29,11295.0,62.42,62.43,62.29,62.29,11295.0
2022-02-17 14:25:00,62.28,62.35,62.28,62.32,7740.0,62.28,62.35,62.28,62.32,7740.0
2022-02-17 14:30:00,62.33,62.42,62.25,62.31,20695.0,62.33,62.42,62.25,62.31,20695.0
2022-02-17 14:35:00,62.33,62.33,62.21,62.23,25750.0,62.33,62.33,62.21,62.23,25750.0
2022-02-17 14:40:00,62.17,62.33,62.17,62.23,18815.0,62.17,62.33,62.17,62.23,18815.0
2022-02-17 14:45:00,62.25,62.33,62.22,62.33,12105.0,62.25,62.33,62.22,62.33,12105.0
2022-02-17 14:50:00,62.26,62.29,62.18,62.18,26240.0,62.26,62.29,62.18,62.18,26240.0
2022-02-17 14:55:00,62.22,62.27,62.12,62.14,14095.0,62.22,62.27,62.12,62.14,14095.0
2022-02-17 15:00:00,62.14,62.14,62.0,62.02,33490.0,62.14,62.14,62.0,62.02,33490.0
2022-02-17 15:05:00,62.06,62.08,61.98,62.06,34540.0,62.06,62.08,61.98,62.06,34540.0
2022-02-17 15:10:00,62.05,62.21,62.04,62.13,35300.0,62.05,62.21,62.04,62.13,35300.0
2022-02-17 15:15:00,62.11,62.11,62.01,62.01,21135.0,62.11,62.11,62.01,62.01,21135.0
2022-02-17 15:20:00,62.08,62.13,62.0,62.0,10500.0,62.08,62.13,62.0,62.0,10500.0
2022-02-17 15:25:00,62.02,62.08,61.86,61.86,16615.0,62.02,62.08,61.86,61.86,16615.0
2022-02-17 15:30:00,61.85,62.02,61.85,61.88,19180.0,61.85,62.02,61.85,61.88,19180.0
2022-02-17 15:35:00,61.9,62.18,61.87,62.17,30480.0,61.9,62.18,61.87,62.17,30480.0
2022-02-17 15:40:00,62.12,62.19,62.0,62.18,34475.0,62.12,62.19,62.0,62.18,34475.0
2022-02-17 15:45:00,62.21,62.26,62.11,62.12,29805.0,62.21,62.26,62.11,62.12,29805.0
2022-02-17 15:50:00,62.16,62.16,61.88,61.95,155625.0,62.16,62.16,61.88,61.95,155625.0
2022-02-17 15:55:00,62.0,62.19,61.98,62.13,239100.0,62.0,62.19,61.98,62.13,239100.0
2022-02-18 09:30:00,62.21,62.37,62.13,62.13,182830.0,62.21,62.37,62.13,62.13,182830.0
2022-02-18 09:35:00,61.97,62.15,61.8,61.82,30095.0,61.97,62.15,61.8,61.82,30095.0
2022-02-18 09:40:00,61.79,61.86,61.65,61.86,15250.0,61.79,61.86,61.65,61.86,15250.0
2022-02-18 09:45:00,61.85,62.1,61.85,61.99,27845.0,61.85,62.1,61.85,61.99,27845.0
2022-02-18 09:50:00,62.17,62.86,62.17,62.77,29640.0,62.17,62.86,62.17,62.77,29640.0
2022-02-18 09:55:00,62.76,62.78,62.5,62.5,54460.0,62.76,62.78,62.5,62.5,54460.0
2022-02-18 10:00:00,62.5,62.6,62.4,62.54,42390.0,62.5,62.6,62.4,62.54,42390.0
2022-02-18 10:05:00,62.53,62.6,62.38,62.44,47965.0,62.53,62.6,62.38,62.44,47965.0
2022-02-18 10:10:00,62.46,62.5,62.24,62.35,64985.0,62.46,62.5,62.24,62.35,64985.0
2022-02-18 10:15:00,62.54,62.74,62.23,62.34,27820.0,62.54,62.74,62.23,62.34,27820.0
2022-02-18 10:20:00,62.33,62.37,62.03,62.03,19475.0,62.33,62.37,62.03,62.03,19475.0
2022-02-18 10:25:00,62.1,62.11,61.94,62.1,33690.0,62.1,62.11,61.94,62.1,33690.0
2022-02-18 10:30:00,62.01,62.06,61.86,62.0,25270.0,62.01,62.06,61.86,62.0,25270.0
2022-02-18 10:35:00,61.93,62.04,61.79,62.04,13935.0,61.93,62.04,61.79,62.04,13935.0
2022-02-18 10:40:00,62.03,62.08,61.93,62.08,19460.0,62.03,62.08,61.93,62.08,19460.0
2022-02-18 10:45:00,62.05,62.05,61.81,61.83,31515.0,62.05,62.05,61.81,61.83,31515.0
2022-02-18 10:50:00,61.94,61.98,61.79,61.87,14865.0,61.94,61.98,61.79,61.87,14865.0
2022-02-18 10:55:00,61.81,61.9,61.67,61.86,27760.0,61.81,61.9,61.67,61.86,27760.0
2022-02-18 11:00:00,61.8,61.8,61.43,61.53,20775.0,61.8,61.8,61.43,61.53,20775.0
2022-02-18 11:05:00,61.51,61.61,61.47,61.55,18680.0,61.51,61.61,61.47,61.55,18680.0
2022-02-18 11:10:00,61.58,61.73,61.52,61.72,16800.0,61.58,61.73,61.52,61.72,16800.0
2022-02-18 11:15:00,61.62,61.82,61.59,61.82,19015.0,61.62,61.82,61.59,61.82,19015.0
2022-02-18 11:20:00,61.82,61.89,61.76,61.76,12480.0,61.82,61.89,61.76,61.76,12480.0
2022-02-18 11:25:00,61.78,61.83,61.66,61.66,11670.0,61.78,61.83,61.66,61.66,11670.0
2022-02-18 11:30:00,61.66,61.85,61.59,61.72,10840.0,61.66,61.85,61.59,61.72,10840.0
2022-02-18 11:35:00,61.73,61.94,61.68,61.81,25695.0,61.73,61.94,61.68,61.81,25695.0
2022-02-18 11:40:00,61.83,61.83,61.72,61.72,6180.0,61.83,61.83,61.72,61.72,6180.0
2022-02-18 11:45:00,61.77,61.88,61.63,61.63,27000.0,61.77,61.88,61.63,61.63,27000.0
2022-02-18 11:50:00,61.57,61.64,61.47,61.53,20475.0,61.57,61.64,61.47,61.53,20475.0
2022-02-18 11:55:00,61.51,61.55,61.33,61.45,28780.0,61.51,61.55,61.33,61.45,28780.0
2022-02-18 12:00:00,61.42,61.48,61.2,61.21,18905.0,61.42,61.48,61.2,61.21,18905.0
2022-02-18 12:05:00,61.26,61.45,61.22,61.45,18400.0,61.26,61.45,61.22,61.45,18400.0
2022-02-18 12:10:00,61.47,61.53,61.38,61.43,52505.0,61.47,61.53,61.38,61.43,52505.0
2022-02-18 12:15:00,61.45,61.74,61.44,61.58,10500.0,61.45,61.74,61.44,61.58,10500.0
2022-02-18 12:20:00,61.59,61.63,61.43,61.46,17500.0,61.59,61.63,61.43,61.46,17500.0
2022-02-18 12:25:00,61.48,61.61,61.45,61.46,13500.0,61.48,61.61,61.45,61.46,13500.0
2022-02-18 12:30:00,61.38,61.55,61.3,61.33,18050.0,61.38,61.55,61.3,61.33,18050.0
2022-02-18 12:35:00,61.37,61.37,60.91,60.98,52730.0,61.37,61.37,60.91,60.98,52730.0
2022-02-18 12:40:00,60.99,61.07,60.82,60.82,24960.0,60.99,61.07,60.82,60.82,24960.0
2022-02-18 12:45:00,60.88,61.04,60.88,60.98,8255.0,60.88,61.04,60.88,60.98,8255.0
2022-02-18 12:50:00,61.01,61.09,60.93,61.01,11045.0,61.01,61.09,60.93,61.01,11045.0
2022-02-18 12:55:00,60.92,61.07,60.92,60.96,35450.0,60.92,61.07,60.92,60.96,35450.0
2022-02-18 13:00:00,60.98,61.02,60.89,60.92,17380.0,60.98,61.02,60.89,60.92,17380.0
2022-02-18 13:05:00,60.92,61.04,60.86,60.99,36215.0,60.92,61.04,60.86,60.99,36215.0
2022-02-18 13:10:00,60.99,60.99,60.82,60.89,14305.0,60.99,60.99,60.82,60.89,14305.0
2022-02-18 13:15:00,60.84,60.98,60.79,60.91,14415.0,60.84,60.98,60.79,60.91,14415.0
2022-02-18 13:20:00,60.86,61.02,60.83,61.02,16000.0,60.86,61.02,60.83,61.02,16000.0
2022-02-18 13:25:00,61.03,61.03,60.9,60.92,7670.0,61.03,61.03,60.9,60.92,7670.0
2022-02-18 13:30:00,60.95,61.07,60.92,61.05,15795.0,60.95,61.07,60.92,61.05,15795.0
2022-02-18 13:35:00,61.01,61.24,60.91,61.24,15530.0,61.01,61.24,60.91,61.24,15530.0
2022-02-18 13:40:00,61.25,61.25,61.06,61.08,11500.0,61.25,61.25,61.06,61.08,11500.0
2022-02-18 13:45:00,61.13,61.23,61.13,61.23,12000.0,61.13,61.23,61.13,61.23,12000.0
2022-02-18 13:50:00,61.17,61.28,61.17,61.28,14140.0,61.17,61.28,61.17,61.28,14140.0
2022-02-18 13:55:00,61.26,61.27,61.19,61.19,21770.0,61.26,61.27,61.19,61.19,21770.0
2022-02-18 14:00:00,61.18,61.36,61.17,61.26,10515.0,61.18,61.36,61.17,61.26,10515.0
2022-02-18 14:05:00,61.27,61.3,61.12,61.19,16590.0,61.27,61.3,61.12,61.19,16590.0
2022-02-18 14:10:00,61.21,61.24,61.16,61.17,16555.0,61.21,61.24,61.16,61.17,16555.0
2022-02-18 14:15:00,61.18,61.38,61.18,61.34,9690.0,61.18,61.38,61.18,61.34,9690.0
2022-02-18 14:20:00,61.32,61.5,61.32,61.5,8500.0,61.32,61.5,61.32,61.5,8500.0
2022-02-18 14:25:00,61.52,61.66,61.46,61.64,24145.0,61.52,61.66,61.46,61.64,24145.0
2022-02-18 14:30:00,61.64,61.83,61.63,61.83,15955.0,61.64,61.83,61.63,61.83,15955.0
2022-02-18 14:35:00,61.76,61.79,61.59,61.59,18850.0,61.76,61.79,61.59,61.59,18850.0
2022-02-18 14:40:00,61.55,61.63,61.46,61.47,11850.0,61.55,61.63,61.46,61.47,11850.0
2022-02-18 14:45:00,61.48,61.58,61.46,61.49,23680.0,61.48,61.58,61.46,61.49,23680.0
2022-02-18 14:50:00,61.44,61.67,61.42,61.58,10625.0,61.44,61.67,61.42,61.58,10625.0
2022-02-18 14:55:00,61.65,61.74,61.53,61.72,10000.0,61.65,61.74,61.53,61.72,10000.0
2022-02-18 15:00:00,61.65,61.94,61.65,61.75,30695.0,61.65,61.94,61.65,61.75,30695.0
2022-02-18 15:05:00,61.77,61.84,61.56,61.67,26385.0,61.77,61.84,61.56,61.67,26385.0
2022-02-18 15:10:00,61.77,61.8,61.51,61.61,30600.0,61.77,61.8,61.51,61.61,30600.0
2022-02-18 15:15:00,61.62,61.7,61.21,61.26,32390.0,61.62,61.7,61.21,61.26,32390.0
2022-02-18 15:20:00,61.27,61.29,61.13,61.25,37065.0,61.27,61.29,61.13,61.25,37065.0
2022-02-18 15:25:00,61.22,61.3,61.15,61.16,31500.0,61.22,61.3,61.15,61.16,31500.0
2022-02-18 15:30:00,61.11,61.11,60.88,60.96,22000.0,61.11,61.11,60.88,60.96,22000.0
2022-02-18 15:35:00,60.95,61.09,60.88,61.01,50475.0,60.95,61.09,60.88,61.01,50475.0
2022-02-18 15:40:00,61.04,61.26,61.01,61.18,39970.0,61.04,61.26,61.01,61.18,39970.0
2022-02-18 15:45:00,61.27,61.4,61.15,61.23,96010.0,61.27,61.4,61.15,61.23,96010.0
2022-02-18 15:50:00,61.21,61.26,60.99,60.99,61180.0,61.21,61.26,60.99,60.99,61180.0
2022-02-18 15:55:00,61.02,61.11,60.85,60.97,151575.0,61.02,61.11,60.85,60.97,151575.0
2022-02-22 09:30:00,60.41,60.62,59.79,60.25,251020.0,60.41,60.62,59.79,60.25,251020.0
2022-02-22 09:35:00,60.19,60.45,59.89,60.02,65560.0,60.19,60.45,59.89,60.02,65560.0
2022-02-22 09:40:00,59.94,60.45,59.94,60.45,113775.0,59.94,60.45,59.94,60.45,113775.0
2022-02-22 09:45:00,60.39,61.0,60.36,60.94,42735.0,60.39,61.0,60.36,60.94,42735.0
2022-02-22 09:50:00,60.94,61.34,60.8,61.06,45005.0,60.94,61.34,60.8,61.06,45005.0
2022-02-22 09:55:00,61.02,61.08,60.36,60.53,40115.0,61.02,61.08,60.36,60.53,40115.0
2022-02-22 10:00:00,60.54,60.64,60.23,60.27,35150.0,60.54,60.64,60.23,60.27,35150.0
2022-02-22 10:05:00,60.21,60.67,60.1,60.42,40575.0,60.21,60.67,60.1,60.42,40575.0
2022-02-22 10:10:00,60.47,60.51,60.19,60.21,92260.0,60.47,60.51,60.19,60.21,92260.0
2022-02-22 10:15:00,60.26,60.39,60.13,60.3,46095.0,60.26,60.39,60.13,60.3,46095.0
2022-02-22 10:20:00,60.23,60.66,60.19,60.48,82815.0,60.23,60.66,60.19,60.48,82815.0
2022-02-22 10:25:00,60.49,60.59,60.29,60.56,35950.0,60.49,60.59,60.29,60.56,35950.0
2022-02-22 10:30:00,60.58,60.62,60.06,60.21,42410.0,60.58,60.62,60.06,60.21,42410.0
2022-02-22 10:35:00,60.08,60.14,59.86,59.86,38945.0,60.08,60.14,59.86,59.86,38945.0
2022-02-22 10:40:00,59.82,59.95,59.63,59.82,35655.0,59.82,59.95,59.63,59.82,35655.0
2022-02-22 10:45:00,59.84,59.87,59.51,59.71,62060.0,59.84,59.87,59.51,59.71,62060.0
2022-02-22 10:50:00,59.66,59.66,59.38,59.41,37270.0,59.66,59.66,59.38,59.41,37270.0
2022-02-22 10:55:00,59.36,59.44,59.21,59.21,25820.0,59.36,59.44,59.21,59.21,25820.0
2022-02-22 11:00:00,59.21,59.36,59.18,59.22,34980.0,59.21,59.36,59.18,59.22,34980.0
2022-02-22 11:05:00,59.31,59.38,59.0,59.1,47705.0,59.31,59.38,59.0,59.1,47705.0
2022-02-22 11:10:00,59.1,59.21,59.07,59.21,12200.0,59.1,59.21,59.07,59.21,12200.0
2022-02-22 11:15:00,59.13,59.13,58.93,58.96,48895.0,59.13,59.13,58.93,58.96,48895.0
2022-02-22 11:20:00,58.86,58.96,58.79,58.84,19075.0,58.86,58.96,58.79,58.84,19075.0
2022-02-22 11:25:00,58.84,59.08,58.76,58.76,33315.0,58.84,59.08,58.76,58.76,33315.0
2022-02-22 11:30:00,58.83,58.96,58.8,58.96,38655.0,58.83,58.96,58.8,58.96,38655.0
2022-02-22 11:35:00,58.95,59.17,58.92,59.17,27975.0,58.95,59.17,58.92,59.17,27975.0
2022-02-22 11:40:00,59.16,59.21,59.1,59.11,22125.0,59.16,59.21,59.1,59.11,22125.0
2022-02-22 11:45:00,59.11,59.24,59.09,59.18,14110.0,59.11,59.24,59.09,59.18,14110.0
2022-02-22 11:50:00,59.15,59.28,58.96,58.96,30995.0,59.15,59.28,58.96,58.96,30995.0
2022-02-22 11:55:00,58.9,59.09,58.84,59.04,18375.0,58.9,59.09,58.84,59.04,18375.0
2022-02-22 12:00:00,59.06,59.26,59.03,59.21,9935.0,59.06,59.26,59.03,59.21,9935.0
2022-02-22 12:05:00,59.26,59.42,59.26,59.31,21005.0,59.26,59.42,59.26,59.31,21005.0
2022-02-22 12:10:00,59.26,59.26,59.09,59.09,11750.0,59.26,59.26,59.09,59.09,11750.0
2022-02-22 12:15:00,59.1,59.14,58.98,58.98,18575.0,59.1,59.14,58.98,58.98,18575.0
2022-02-22 12:20:00,59.07,59.2,59.04,59.14,11560.0,59.07,59.2,59.04,59.14,11560.0
2022-02-22 12:25:00,59.11,59.36,59.11,59.29,16935.0,59.11,59.36,59.11,59.29,16935.0
2022-02-22 12:30:00,59.31,59.31,59.15,59.15,13855.0,59.31,59.31,59.15,59.15,13855.0
2022-02-22 12:35:00,59.18,59.35,59.14,59.16,28650.0,59.18,59.35,59.14,59.16,28650.0
2022-02-22 12:40:00,59.16,59.16,59.0,59.1,34675.0,59.16,59.16,59.0,59.1,34675.0
2022-02-22 12:45:00,59.07,59.07,58.9,58.96,18425.0,59.07,59.07,58.9,58.96,18425.0
2022-02-22 12:50:00,58.98,59.12,58.95,59.01,13915.0,58.98,59.12,58.95,59.01,13915.0
2022-02-22 12:55:00,59.05,59.18,59.02,59.09,16015.0,59.05,59.18,59.02,59.09,16015.0
2022-02-22 13:00:00,59.11,59.11,58.96,59.03,11335.0,59.11,59.11,58.96,59.03,11335.0
2022-02-22 13:05:00,59.09,59.14,59.06,59.1,12030.0,59.09,59.14,59.06,59.1,12030.0
2022-02-22 13:10:00,59.1,59.23,59.09,59.17,14355.0,59.1,59.23,59.09,59.17,14355.0
2022-02-22 13:15:00,59.13,59.13,58.86,58.88,22100.0,59.13,59.13,58.86,58.88,22100.0
2022-02-22 13:20:00,58.92,58.94,58.88,58.94,16500.0,58.92,58.94,58.88,58.94,16500.0
2022-02-22 13:25:00,58.93,58.99,58.92,58.99,12350.0,58.93,58.99,58.92,58.99,12350.0
2022-02-22 13:30:00,58.97,59.14,58.91,59.09,29720.0,58.97,59.14,58.91,59.09,29720.0
2022-02-22 13:35:00,59.1,59.1,58.97,59.03,18335.0,59.1,59.1,58.97,59.03,18335.0
2022-02-22 13:40:00,59.06,59.09,58.81,58.85,22125.0,59.06,59.09,58.81,58.85,22125.0
2022-02-22 13:45:00,58.85,58.91,58.79,58.79,24510.0,58.85,58.91,58.79,58.79,24510.0
2022-02-22 13:50:00,58.77,58.86,58.67,58.73,31665.0,58.77,58.86,58.67,58.73,31665.0
2022-02-22 13:55:00,58.74,58.85,58.71,58.84,14000.0,58.74,58.85,58.71,58.84,14000.0
2022-02-22 14:00:00,58.88,58.88,58.73,58.76,28990.0,58.88,58.88,58.73,58.76,28990.0
2022-02-22 14:05:00,58.79,58.79,58.6,58.63,73650.0,58.79,58.79,58.6,58.63,73650.0
2022-02-22 14:10:00,58.65,58.86,58.59,58.85,37300.0,58.65,58.86,58.59,58.85,37300.0
2022-02-22 14:15:00,58.83,58.95,58.79,58.93,22405.0,58.83,58.95,58.79,58.93,22405.0
2022-02-22 14:20:00,58.95,59.16,58.75,58.79,95155.0,58.95,59.16,58.75,58.79,95155.0
2022-02-22 14:25:00,58.9,59.24,58.9,59.11,37475.0,58.9,59.24,58.9,59.11,37475.0
2022-02-22 14:30:00,58.98,59.35,58.91,59.14,30190.0,58.98,59.35,58.91,59.14,30190.0
2022-02-22 14:35:00,59.18,59.35,59.13,59.18,21685.0,59.18,59.35,59.13,59.18,21685.0
2022-02-22 14:40:00,59.16,59.23,58.94,59.02,35715.0,59.16,59.23,58.94,59.02,35715.0
2022-02-22 14:45:00,58.97,59.46,58.94,59.46,28500.0,58.97,59.46,58.94,59.46,28500.0
2022-02-22 14:50:00,59.57,59.92,59.45,59.75,33355.0,59.57,59.92,59.45,59.75,33355.0
2022-02-22 14:55:00,59.84,60.05,59.84,59.9,33855.0,59.84,60.05,59.84,59.9,33855.0
2022-02-22 15:00:00,59.98,60.4,59.98,60.33,22805.0,59.98,60.4,59.98,60.33,22805.0
2022-02-22 15:05:00,60.34,60.4,60.26,60.33,26270.0,60.34,60.4,60.26,60.33,26270.0
2022-02-22 15:10:00,60.33,60.56,60.33,60.4,30320.0,60.33,60.56,60.33,60.4,30320.0
2022-02-22 15:15:00,60.48,60.63,60.34,60.41,42890.0,60.48,60.63,60.34,60.41,42890.0
2022-02-22 15:20:00,60.35,60.46,60.11,60.21,48290.0,60.35,60.46,60.11,60.21,48290.0
2022-02-22 15:25:00,60.2,60.38,60.15,60.28,27000.0,60.2,60.38,60.15,60.28,27000.0
2022-02-22 15:30:00,60.23,60.23,60.0,60.07,35515.0,60.23,60.23,60.0,60.07,35515.0
2022-02-22 15:35:00,60.11,60.15,60.0,60.1,46875.0,60.11,60.15,60.0,60.1,46875.0
2022-02-22 15:40:00,60.13,60.17,59.87,60.13,176380.0,60.13,60.17,59.87,60.13,176380.0
2022-02-22 15:45:00,60.18,60.18,59.74,59.81,113840.0,60.18,60.18,59.74,59.81,113840.0
2022-02-22 15:50:00,59.76,59.76,59.23,59.31,65215.0,59.76,59.76,59.23,59.31,65215.0
2022-02-22 15:55:00,59.27,59.56,59.25,59.48,258045.0,59.27,59.56,59.25,59.48,258045.0
2022-02-23 09:30:00,60.09,60.5,60.09,60.39,151075.0,60.09,60.5,60.09,60.39,151075.0
2022-02-23 09:35:00,60.16,60.62,60.14,60.57,41065.0,60.16,60.62,60.14,60.57,41065.0
2022-02-23 09:40:00,60.74,60.74,60.24,60.37,58435.0,60.74,60.74,60.24,60.37,58435.0
2022-02-23 09:45:00,60.51,60.61,60.3,60.41,55120.0,60.51,60.61,60.3,60.41,55120.0
2022-02-23 09:50:00,60.32,60.45,60.03,60.24,51485.0,60.32,60.45,60.03,60.24,51485.0
2022-02-23 09:55:00,60.25,60.35,60.15,60.2,30800.0,60.25,60.35,60.15,60.2,30800.0
2022-02-23 10:00:00,60.19,60.23,59.94,60.15,60125.0,60.19,60.23,59.94,60.15,60125.0
2022-02-23 10:05:00,60.14,60.14,59.78,59.84,128280.0,60.14,60.14,59.78,59.84,128280.0
2022-02-23 10:10:00,59.84,60.47,59.84,60.36,36175.0,59.84,60.47,59.84,60.36,36175.0
2022-02-23 10:15:00,60.33,60.36,60.06,60.21,34375.0,60.33,60.36,60.06,60.21,34375.0
2022-02-23 10:20:00,60.25,60.39,60.11,60.18,21600.0,60.25,60.39,60.11,60.18,21600.0
2022-02-23 10:25:00,60.12,60.12,59.78,59.86,28945.0,60.12,60.12,59.78,59.86,28945.0
2022-02-23 10:30:00,59.78,59.8,59.55,59.58,61060.0,59.78,59.8,59.55,59.58,61060.0
2022-02-23 10:35:00,59.58,59.78,59.53,59.62,63045.0,59.58,59.78,59.53,59.62,63045.0
2022-02-23 10:40:00,59.6,59.6,59.3,59.38,32610.0,59.6,59.6,59.3,59.38,32610.0
2022-02-23 10:45:00,59.37,59.46,59.29,59.33,22545.0,59.37,59.46,59.29,59.33,22545.0
2022-02-23 10:50:00,59.32,59.45,59.27,59.27,38415.0,59.32,59.45,59.27,59.27,38415.0
2022-02-23 10:55:00,59.32,59.47,59.2,59.36,31385.0,59.32,59.47,59.2,59.36,31385.0
2022-02-23 11:00:00,59.4,59.47,59.2,59.26,28310.0,59.4,59.47,59.2,59.26,28310.0
2022-02-23 11:05:00,59.23,59.27,59.14,59.25,34865.0,59.23,59.27,59.14,59.25,34865.0
2022-02-23 11:10:00,59.22,59.24,59.1,59.14,20630.0,59.22,59.24,59.1,59.14,20630.0
2022-02-23 11:15:00,59.13,59.13,58.98,59.09,26000.0,59.13,59.13,58.98,59.09,26000.0
2022-02-23 11:20:00,59.04,59.16,58.99,59.01,26500.0,59.04,59.16,58.99,59.01,26500.0
2022-02-23 11:25:00,59.08,59.11,59.0,59.0,17000.0,59.08,59.11,59.0,59.0,17000.0
2022-02-23 11:30:00,59.02,59.29,58.93,59.1,52500.0,59.02,59.29,58.93,59.1,52500.0
2022-02-23 11:35:00,59.06,59.39,59.03,59.28,19595.0,59.06,59.39,59.03,59.28,19595.0
2022-02-23 11:40:00,59.27,59.3,59.14,59.22,31700.0,59.27,59.3,59.14,59.22,31700.0
2022-02-23 11:45:00,59.27,59.33,59.15,59.28,25090.0,59.27,59.33,59.15,59.28,25090.0
2022-02-23 11:50:00,59.28,59.43,59.15,59.38,16000.0,59.28,59.43,59.15,59.38,16000.0
2022-02-23 11:55:00,59.41,59.53,59.41,59.49,25510.0,59.41,59.53,59.41,59.49,25510.0
2022-02-23 12:00:00,59.49,59.57,59.44,59.47,16180.0,59.49,59.57,59.44,59.47,16180.0
2022-02-23 12:05:00,59.41,59.57,59.41,59.57,16100.0,59.41,59.57,59.41,59.57,16100.0
2022-02-23 12:10:00,59.6,59.65,59.4,59.43,22740.0,59.6,59.65,59.4,59.43,22740.0
2022-02-23 12:15:00,59.45,59.64,59.45,59.62,14155.0,59.45,59.64,59.45,59.62,14155.0
2022-02-23 12:20:00,59.6,59.77,59.6,59.69,10500.0,59.6,59.77,59.6,59.69,10500.0
2022-02-23 12:25:00,59.68,59.73,59.61,59.66,20900.0,59.68,59.73,59.61,59.66,20900.0
2022-02-23 12:30:00,59.66,59.7,59.61,59.63,13000.0,59.66,59.7,59.61,59.63,13000.0
2022-02-23 12:35:00,59.59,59.65,59.51,59.57,37350.0,59.59,59.65,59.51,59.57,37350.0
2022-02-23 12:40:00,59.54,59.57,59.45,59.54,14985.0,59.54,59.57,59.45,59.54,14985.0
2022-02-23 12:45:00,59.49,59.62,59.46,59.54,12250.0,59.49,59.62,59.46,59.54,12250.0
2022-02-23 12:50:00,59.52,59.52,59.26,59.26,14305.0,59.52,59.52,59.26,59.26,14305.0
2022-02-23 12:55:00,59.29,59.29,59.15,59.15,15000.0,59.29,59.29,59.15,59.15,15000.0
2022-02-23 13:00:00,59.18,59.22,59.11,59.13,14290.0,59.18,59.22,59.11,59.13,14290.0
2022-02-23 13:05:00,59.15,59.15,59.0,59.12,14250.0,59.15,59.15,59.0,59.12,14250.0
2022-02-23 13:10:00,59.15,59.15,58.69,58.74,29000.0,59.15,59.15,58.69,58.74,29000.0
2022-02-23 13:15:00,58.72,58.85,58.68,58.74,51210.0,58.72,58.85,58.68,58.74,51210.0
2022-02-23 13:20:00,58.71,58.8,58.65,58.66,26820.0,58.71,58.8,58.65,58.66,26820.0
2022-02-23 13:25:00,58.69,58.73,58.52,58.52,32900.0,58.69,58.73,58.52,58.52,32900.0
2022-02-23 13:30:00,58.57,58.62,58.49,58.56,28605.0,58.57,58.62,58.49,58.56,28605.0
2022-02-23 13:35:00,58.54,58.7,58.54,58.7,11250.0,58.54,58.7,58.54,58.7,11250.0
2022-02-23 13:40:00,58.63,58.73,58.58,58.65,29000.0,58.63,58.73,58.58,58.65,29000.0
2022-02-23 13:45:00,58.63,58.73,58.59,58.72,21630.0,58.63,58.73,58.59,58.72,21630.0
2022-02-23 13:50:00,58.73,58.73,58.43,58.5,39450.0,58.73,58.73,58.43,58.5,39450.0
2022-02-23 13:55:00,58.47,58.58,58.44,58.5,36070.0,58.47,58.58,58.44,58.5,36070.0
2022-02-23 14:00:00,58.49,58.65,58.33,58.43,65205.0,58.49,58.65,58.33,58.43,65205.0
2022-02-23 14:05:00,58.42,58.53,58.35,58.35,29815.0,58.42,58.53,58.35,58.35,29815.0
2022-02-23 14:10:00,58.4,58.47,58.32,58.32,26740.0,58.4,58.47,58.32,58.32,26740.0
2022-02-23 14:15:00,58.32,58.44,58.16,58.34,39555.0,58.32,58.44,58.16,58.34,39555.0
2022-02-23 14:20:00,58.31,58.32,57.94,57.99,42965.0,58.31,58.32,57.94,57.99,42965.0
2022-02-23 14:25:00,57.94,58.02,57.93,57.93,24345.0,57.94,58.02,57.93,57.93,24345.0
2022-02-23 14:30:00,58.0,58.02,57.82,57.83,28980.0,58.0,58.02,57.82,57.83,28980.0
2022-02-23 14:35:00,57.87,57.91,57.81,57.81,45395.0,57.87,57.91,57.81,57.81,45395.0
2022-02-23 14:40:00,57.75,57.75,57.5,57.59,35015.0,57.75,57.75,57.5,57.59,35015.0
2022-02-23 14:45:00,57.63,57.66,57.54,57.62,102665.0,57.63,57.66,57.54,57.62,102665.0
2022-02-23 14:50:00,57.57,57.73,57.48,57.64,23255.0,57.57,57.73,57.48,57.64,23255.0
2022-02-23 14:55:00,57.63,57.79,57.53,57.7,19490.0,57.63,57.79,57.53,57.7,19490.0
2022-02-23 15:00:00,57.78,57.83,57.54,57.57,25975.0,57.78,57.83,57.54,57.57,25975.0
2022-02-23 15:05:00,57.59,57.62,57.4,57.42,42065.0,57.59,57.62,57.4,57.42,42065.0
2022-02-23 15:10:00,57.48,57.48,57.24,57.38,37270.0,57.48,57.48,57.24,57.38,37270.0
2022-02-23 15:15:00,57.38,57.5,57.28,57.3,100130.0,57.38,57.5,57.28,57.3,100130.0
2022-02-23 15:20:00,57.32,57.38,57.27,57.35,25210.0,57.32,57.38,57.27,57.35,25210.0
2022-02-23 15:25:00,57.36,57.62,57.36,57.52,36975.0,57.36,57.62,57.36,57.52,36975.0
2022-02-23 15:30:00,57.49,57.61,57.38,57.44,54865.0,57.49,57.61,57.38,57.44,54865.0
2022-02-23 15:35:00,57.47,57.52,57.26,57.28,41575.0,57.47,57.52,57.26,57.28,41575.0
2022-02-23 15:40:00,57.3,57.34,57.16,57.2,82115.0,57.3,57.34,57.16,57.2,82115.0
2022-02-23 15:45:00,57.2,57.21,56.85,56.88,130005.0,57.2,57.21,56.85,56.88,130005.0
2022-02-23 15:50:00,56.84,57.07,56.68,56.92,213670.0,56.84,57.07,56.68,56.92,213670.0
2022-02-23 15:55:00,56.96,57.04,56.88,56.9,311060.0,56.96,57.04,56.88,56.9,311060.0
2022-02-24 09:30:00,55.58,56.1,55.19,55.69,541970.0,55.58,56.1,55.19,55.69,541970.0
2022-02-24 09:35:00,55.62,56.8,55.53,56.65,214440.0,55.62,56.8,55.53,56.65,214440.0
2022-02-24 09:40:00,56.71,56.75,56.15,56.73,230455.0,56.71,56.75,56.15,56.73,230455.0
2022-02-24 09:45:00,56.69,57.68,56.59,57.62,217460.0,56.69,57.68,56.59,57.62,217460.0
2022-02-24 09:50:00,57.69,58.31,57.49,58.17,192955.0,57.69,58.31,57.49,58.17,192955.0
2022-02-24 09:55:00,58.16,58.39,57.9,58.28,110720.0,58.16,58.39,57.9,58.28,110720.0
2022-02-24 10:00:00,58.37,58.37,57.89,58.1,95160.0,58.37,58.37,57.89,58.1,95160.0
2022-02-24 10:05:00,58.11,58.66,57.83,58.66,89350.0,58.11,58.66,57.83,58.66,89350.0
2022-02-24 10:10:00,58.73,59.18,58.64,59.02,229235.0,58.73,59.18,58.64,59.02,229235.0
2022-02-24 10:15:00,58.98,59.75,58.98,59.62,89590.0,58.98,59.75,58.98,59.62,89590.0
2022-02-24 10:20:00,59.62,59.9,59.46,59.53,73410.0,59.62,59.9,59.46,59.53,73410.0
2022-02-24 10:25:00,59.56,59.64,59.27,59.38,56085.0,59.56,59.64,59.27,59.38,56085.0
2022-02-24 10:30:00,59.33,59.63,59.1,59.56,61220.0,59.33,59.63,59.1,59.56,61220.0
2022-02-24 10:35:00,59.53,59.68,59.29,59.41,73570.0,59.53,59.68,59.29,59.41,73570.0
2022-02-24 10:40:00,59.46,60.19,59.27,60.05,93035.0,59.46,60.19,59.27,60.05,93035.0
2022-02-24 10:45:00,60.16,60.58,60.1,60.48,110075.0,60.16,60.58,60.1,60.48,110075.0
2022-02-24 10:50:00,60.44,60.69,60.12,60.58,50085.0,60.44,60.69,60.12,60.58,50085.0
2022-02-24 10:55:00,60.63,61.0,60.63,60.73,175250.0,60.63,61.0,60.63,60.73,175250.0
2022-02-24 11:00:00,60.73,61.21,60.62,60.96,115845.0,60.73,61.21,60.62,60.96,115845.0
2022-02-24 11:05:00,60.95,61.43,60.91,61.17,118330.0,60.95,61.43,60.91,61.17,118330.0
2022-02-24 11:10:00,61.23,61.43,61.03,61.42,42550.0,61.23,61.43,61.03,61.42,42550.0
2022-02-24 11:15:00,61.42,61.71,61.1,61.71,78705.0,61.42,61.71,61.1,61.71,78705.0
2022-02-24 11:20:00,61.76,61.76,61.43,61.48,99615.0,61.76,61.76,61.43,61.48,99615.0
2022-02-24 11:25:00,61.51,61.85,61.34,61.37,85325.0,61.51,61.85,61.34,61.37,85325.0
2022-02-24 11:30:00,61.4,61.54,61.01,61.01,38740.0,61.4,61.54,61.01,61.01,38740.0
2022-02-24 11:35:00,61.16,61.31,61.04,61.28,36140.0,61.16,61.31,61.04,61.28,36140.0
2022-02-24 11:40:00,61.27,61.31,60.61,60.69,28635.0,61.27,61.31,60.61,60.69,28635.0
2022-02-24 11:45:00,60.73,61.06,60.59,61.06,56735.0,60.73,61.06,60.59,61.06,56735.0
2022-02-24 11:50:00,61.13,61.35,61.12,61.33,36975.0,61.13,61.35,61.12,61.33,36975.0
2022-02-24 11:55:00,61.29,61.36,61.17,61.23,18430.0,61.29,61.36,61.17,61.23,18430.0
2022-02-24 12:00:00,61.22,61.22,61.02,61.16,34110.0,61.22,61.22,61.02,61.16,34110.0
2022-02-24 12:05:00,61.25,61.25,61.05,61.06,15860.0,61.25,61.25,61.05,61.06,15860.0
2022-02-24 12:10:00,61.04,61.05,60.41,60.44,26195.0,61.04,61.05,60.41,60.44,26195.0
2022-02-24 12:15:00,60.39,60.66,60.38,60.55,23355.0,60.39,60.66,60.38,60.55,23355.0
2022-02-24 12:20:00,60.62,60.64,60.1,60.15,41885.0,60.62,60.64,60.1,60.15,41885.0
2022-02-24 12:25:00,60.12,60.41,60.12,60.39,72775.0,60.12,60.41,60.12,60.39,72775.0
2022-02-24 12:30:00,60.48,60.54,60.26,60.52,18130.0,60.48,60.54,60.26,60.52,18130.0
2022-02-24 12:35:00,60.62,60.9,60.62,60.89,13500.0,60.62,60.9,60.62,60.89,13500.0
2022-02-24 12:40:00,60.91,61.07,60.81,60.81,20240.0,60.91,61.07,60.81,60.81,20240.0
2022-02-24 12:45:00,60.9,60.9,60.57,60.57,19900.0,60.9,60.9,60.57,60.57,19900.0
2022-02-24 12:50:00,60.55,60.91,60.47,60.91,22470.0,60.55,60.91,60.47,60.91,22470.0
2022-02-24 12:55:00,60.78,61.17,60.74,60.91,32940.0,60.78,61.17,60.74,60.91,32940.0
2022-02-24 13:00:00,60.91,61.18,60.7,61.1,39755.0,60.91,61.18,60.7,61.1,39755.0
2022-02-24 13:05:00,61.1,61.31,61.01,61.11,47595.0,61.1,61.31,61.01,61.11,47595.0
2022-02-24 13:10:00,61.09,61.25,60.99,61.16,24740.0,61.09,61.25,60.99,61.16,24740.0
2022-02-24 13:15:00,61.16,61.51,61.05,61.48,46065.0,61.16,61.51,61.05,61.48,46065.0
2022-02-24 13:20:00,61.39,61.43,61.21,61.24,32735.0,61.39,61.43,61.21,61.24,32735.0
2022-02-24 13:25:00,61.24,61.34,61.12,61.18,24005.0,61.24,61.34,61.12,61.18,24005.0
2022-02-24 13:30:00,61.25,61.51,61.25,61.45,30615.0,61.25,61.51,61.25,61.45,30615.0
2022-02-24 13:35:00,61.42,62.13,61.38,62.06,113595.0,61.42,62.13,61.38,62.06,113595.0
2022-02-24 13:40:00,62.14,62.15,61.67,61.82,51935.0,62.14,62.15,61.67,61.82,51935.0
2022-02-24 13:45:00,61.73,62.6,61.65,62.51,60170.0,61.73,62.6,61.65,62.51,60170.0
2022-02-24 13:50:00,62.47,62.85,62.45,62.46,192815.0,62.47,62.85,62.45,62.46,192815.0
2022-02-24 13:55:00,62.38,62.52,61.98,61.98,128855.0,62.38,62.52,61.98,61.98,128855.0
2022-02-24 14:00:00,62.03,62.25,61.89,62.22,64100.0,62.03,62.25,61.89,62.22,64100.0
2022-02-24 14:05:00,62.3,62.36,61.91,61.91,57330.0,62.3,62.36,61.91,61.91,57330.0
2022-02-24 14:10:00,62.08,62.31,62.08,62.3,19510.0,62.08,62.31,62.08,62.3,19510.0
2022-02-24 14:15:00,62.33,62.45,62.29,62.43,20125.0,62.33,62.45,62.29,62.43,20125.0
2022-02-24 14:20:00,62.49,62.52,62.22,62.3,27980.0,62.49,62.52,62.22,62.3,27980.0
2022-02-24 14:25:00,62.35,62.41,62.26,62.37,26460.0,62.35,62.41,62.26,62.37,26460.0
2022-02-24 14:30:00,62.39,62.9,62.39,62.9,48525.0,62.39,62.9,62.39,62.9,48525.0
2022-02-24 14:35:00,62.92,62.92,62.67,62.77,112910.0,62.92,62.92,62.67,62.77,112910.0
2022-02-24 14:40:00,62.79,62.8,62.56,62.61,38920.0,62.79,62.8,62.56,62.61,38920.0
2022-02-24 14:45:00,62.65,62.68,62.38,62.62,255485.0,62.65,62.68,62.38,62.62,255485.0
2022-02-24 14:50:00,62.59,62.96,62.58,62.96,53060.0,62.59,62.96,62.58,62.96,53060.0
2022-02-24 14:55:00,62.9,62.92,62.64,62.76,29245.0,62.9,62.92,62.64,62.76,29245.0
2022-02-24 15:00:00,62.8,62.84,62.6,62.8,75045.0,62.8,62.84,62.6,62.8,75045.0
2022-02-24 15:05:00,62.78,62.81,62.66,62.69,54900.0,62.78,62.81,62.66,62.69,54900.0
2022-02-24 15:10:00,62.66,62.78,62.63,62.73,47985.0,62.66,62.78,62.63,62.73,47985.0
2022-02-24 15:15:00,62.7,62.77,62.58,62.77,55405.0,62.7,62.77,62.58,62.77,55405.0
2022-02-24 15:20:00,62.76,62.85,62.65,62.76,60180.0,62.76,62.85,62.65,62.76,60180.0
2022-02-24 15:25:00,62.78,62.91,62.71,62.71,77515.0,62.78,62.91,62.71,62.71,77515.0
2022-02-24 15:30:00,62.73,63.37,62.72,63.36,92690.0,62.73,63.37,62.72,63.36,92690.0
2022-02-24 15:35:00,63.35,63.46,63.33,63.38,88490.0,63.35,63.46,63.33,63.38,88490.0
2022-02-24 15:40:00,63.41,63.41,63.16,63.23,96260.0,63.41,63.41,63.16,63.23,96260.0
2022-02-24 15:45:00,63.21,63.44,63.21,63.21,119500.0,63.21,63.44,63.21,63.21,119500.0
2022-02-24 15:50:00,63.26,63.69,63.26,63.39,250730.0,63.26,63.69,63.26,63.39,250730.0
2022-02-24 15:55:00,63.38,63.4,63.18,63.25,571685.0,63.38,63.4,63.18,63.25,571685.0
2022-02-25 09:30:00,63.38,63.6,62.22,63.2,183735.0,63.38,63.6,62.22,63.2,183735.0
2022-02-25 09:35:00,62.99,63.36,62.21,62.37,44550.0,62.99,63.36,62.21,62.37,44550.0
2022-02-25 09:40:00,62.36,62.55,62.1,62.16,39285.0,62.36,62.55,62.1,62.16,39285.0
2022-02-25 09:45:00,62.11,63.0,62.11,62.98,31940.0,62.11,63.0,62.11,62.98,31940.0
2022-02-25 09:50:00,63.03,63.27,62.38,62.65,47055.0,63.03,63.27,62.38,62.65,47055.0
2022-02-25 09:55:00,62.65,62.81,62.06,62.1,86015.0,62.65,62.81,62.06,62.1,86015.0
2022-02-25 10:00:00,62.19,62.26,62.0,62.04,63110.0,62.19,62.26,62.0,62.04,63110.0
2022-02-25 10:05:00,62.11,62.92,62.11,62.88,23820.0,62.11,62.92,62.11,62.88,23820.0
2022-02-25 10:10:00,62.91,63.02,62.57,62.86,35945.0,62.91,63.02,62.57,62.86,35945.0
2022-02-25 10:15:00,62.71,63.03,62.55,63.03,23515.0,62.71,63.03,62.55,63.03,23515.0
2022-02-25 10:20:00,63.07,63.24,62.87,63.21,17330.0,63.07,63.24,62.87,63.21,17330.0
2022-02-25 10:25:00,63.24,63.51,63.21,63.42,34780.0,63.24,63.51,63.21,63.42,34780.0
2022-02-25 10:30:00,63.41,63.6,63.26,63.38,38445.0,63.41,63.6,63.26,63.38,38445.0
2022-02-25 10:35:00,63.38,63.38,63.05,63.21,24170.0,63.38,63.38,63.05,63.21,24170.0
2022-02-25 10:40:00,63.27,63.87,63.23,63.87,28030.0,63.27,63.87,63.23,63.87,28030.0
2022-02-25 10:45:00,63.86,64.21,63.79,64.19,56805.0,63.86,64.21,63.79,64.19,56805.0
2022-02-25 10:50:00,64.12,64.14,63.98,64.0,36280.0,64.12,64.14,63.98,64.0,36280.0
2022-02-25 10:55:00,63.96,64.15,63.55,63.55,42665.0,63.96,64.15,63.55,63.55,42665.0
2022-02-25 11:00:00,63.62,63.62,63.33,63.59,20480.0,63.62,63.62,63.33,63.59,20480.0
2022-02-25 11:05:00,63.58,63.58,63.24,63.52,39710.0,63.58,63.58,63.24,63.52,39710.0
2022-02-25 11:10:00,63.52,63.86,63.52,63.82,30095.0,63.52,63.86,63.52,63.82,30095.0
2022-02-25 11:15:00,63.8,64.1,63.67,64.06,43065.0,63.8,64.1,63.67,64.06,43065.0
2022-02-25 11:20:00,64.13,64.17,64.02,64.15,28450.0,64.13,64.17,64.02,64.15,28450.0
2022-02-25 11:25:00,64.06,64.06,63.67,63.78,59795.0,64.06,64.06,63.67,63.78,59795.0
2022-02-25 11:30:00,63.79,63.86,63.66,63.86,27255.0,63.79,63.86,63.66,63.86,27255.0
2022-02-25 11:35:00,63.94,64.06,63.78,63.81,12475.0,63.94,64.06,63.78,63.81,12475.0
2022-02-25 11:40:00,63.8,63.84,63.78,63.82,5455.0,63.8,63.84,63.78,63.82,5455.0
2022-02-25 11:45:00,63.89,64.05,63.79,64.05,43745.0,63.89,64.05,63.79,64.05,43745.0
2022-02-25 11:50:00,64.03,64.08,63.95,64.08,10285.0,64.03,64.08,63.95,64.08,10285.0
2022-02-25 11:55:00,64.09,64.34,64.09,64.25,24750.0,64.09,64.34,64.09,64.25,24750.0
2022-02-25 12:00:00,64.3,64.34,64.17,64.27,15820.0,64.3,64.34,64.17,64.27,15820.0
2022-02-25 12:05:00,64.18,64.19,64.08,64.14,8455.0,64.18,64.19,64.08,64.14,8455.0
2022-02-25 12:10:00,64.1,64.12,63.98,64.07,13365.0,64.1,64.12,63.98,64.07,13365.0
2022-02-25 12:15:00,63.94,64.1,63.76,64.1,38875.0,63.94,64.1,63.76,64.1,38875.0
2022-02-25 12:20:00,64.1,64.11,64.01,64.07,13355.0,64.1,64.11,64.01,64.07,13355.0
2022-02-25 12:25:00,64.06,64.35,64.02,64.3,10175.0,64.06,64.35,64.02,64.3,10175.0
2022-02-25 12:30:00,64.36,64.41,64.35,64.36,4125.0,64.36,64.41,64.35,64.36,4125.0
2022-02-25 12:35:00,64.45,64.45,64.29,64.3,8625.0,64.45,64.45,64.29,64.3,8625.0
2022-02-25 12:40:00,64.33,64.41,64.23,64.36,20125.0,64.33,64.41,64.23,64.36,20125.0
2022-02-25 12:45:00,64.35,64.39,64.18,64.18,20660.0,64.35,64.39,64.18,64.18,20660.0
2022-02-25 12:50:00,64.02,64.11,63.82,63.86,28705.0,64.02,64.11,63.82,63.86,28705.0
2022-02-25 12:55:00,63.63,63.83,63.63,63.79,23125.0,63.63,63.83,63.63,63.79,23125.0
2022-02-25 13:00:00,63.81,63.95,63.81,63.9,18650.0,63.81,63.95,63.81,63.9,18650.0
2022-02-25 13:05:00,63.94,64.0,63.79,63.79,17955.0,63.94,64.0,63.79,63.79,17955.0
2022-02-25 13:10:00,63.79,63.9,63.63,63.81,19060.0,63.79,63.9,63.63,63.81,19060.0
2022-02-25 13:15:00,63.79,64.1,63.78,64.08,16575.0,63.79,64.1,63.78,64.08,16575.0
2022-02-25 13:20:00,63.97,64.16,63.97,64.11,15870.0,63.97,64.16,63.97,64.11,15870.0
2022-02-25 13:25:00,64.15,64.2,64.0,64.18,15750.0,64.15,64.2,64.0,64.18,15750.0
2022-02-25 13:30:00,64.21,64.37,64.21,64.28,10375.0,64.21,64.37,64.21,64.28,10375.0
2022-02-25 13:35:00,64.28,64.28,64.06,64.16,39170.0,64.28,64.28,64.06,64.16,39170.0
2022-02-25 13:40:00,64.14,64.3,64.14,64.16,10495.0,64.14,64.3,64.14,64.16,10495.0
2022-02-25 13:45:00,64.12,64.17,63.95,64.05,15680.0,64.12,64.17,63.95,64.05,15680.0
2022-02-25 13:50:00,64.0,64.14,64.0,64.02,17545.0,64.0,64.14,64.0,64.02,17545.0
2022-02-25 13:55:00,63.99,64.19,63.77,64.14,45390.0,63.99,64.19,63.77,64.14,45390.0
2022-02-25 14:00:00,64.17,64.4,64.0,64.4,25375.0,64.17,64.4,64.0,64.4,25375.0
2022-02-25 14:05:00,64.33,64.44,63.99,63.99,35145.0,64.33,64.44,63.99,63.99,35145.0
2022-02-25 14:10:00,64.07,64.12,63.89,64.03,40780.0,64.07,64.12,63.89,64.03,40780.0
2022-02-25 14:15:00,64.08,64.28,64.08,64.19,26200.0,64.08,64.28,64.08,64.19,26200.0
2022-02-25 14:20:00,64.12,64.4,64.12,64.39,46695.0,64.12,64.4,64.12,64.39,46695.0
2022-02-25 14:25:00,64.35,64.39,64.24,64.24,17245.0,64.35,64.39,64.24,64.24,17245.0
2022-02-25 14:30:00,64.31,64.45,64.05,64.08,23900.0,64.31,64.45,64.05,64.08,23900.0
2022-02-25 14:35:00,64.03,64.33,64.03,64.27,26075.0,64.03,64.33,64.03,64.27,26075.0
2022-02-25 14:40:00,64.31,64.4,64.21,64.24,10560.0,64.31,64.4,64.21,64.24,10560.0
2022-02-25 14:45:00,64.27,64.31,64.2,64.27,24865.0,64.27,64.31,64.2,64.27,24865.0
2022-02-25 14:50:00,64.22,64.28,64.03,64.23,33400.0,64.22,64.28,64.03,64.23,33400.0
2022-02-25 14:55:00,64.23,64.48,64.19,64.42,55320.0,64.23,64.48,64.19,64.42,55320.0
2022-02-25 15:00:00,64.42,64.43,64.28,64.31,22220.0,64.42,64.43,64.28,64.31,22220.0
2022-02-25 15:05:00,64.33,64.43,64.27,64.39,43855.0,64.33,64.43,64.27,64.39,43855.0
2022-02-25 15:10:00,64.39,64.58,64.38,64.58,17615.0,64.39,64.58,64.38,64.58,17615.0
2022-02-25 15:15:00,64.53,64.69,64.53,64.6,41045.0,64.53,64.69,64.53,64.6,41045.0
2022-02-25 15:20:00,64.67,64.88,64.6,64.81,49245.0,64.67,64.88,64.6,64.81,49245.0
2022-02-25 15:25:00,64.81,64.82,64.69,64.77,25240.0,64.81,64.82,64.69,64.77,25240.0
2022-02-25 15:30:00,64.81,64.97,64.81,64.86,29210.0,64.81,64.97,64.81,64.86,29210.0
2022-02-25 15:35:00,64.86,64.89,64.74,64.87,35475.0,64.86,64.89,64.74,64.87,35475.0
2022-02-25 15:40:00,64.89,64.97,64.69,64.92,54420.0,64.89,64.97,64.69,64.92,54420.0
2022-02-25 15:45:00,64.9,65.04,64.87,64.95,72315.0,64.9,65.04,64.87,64.95,72315.0
2022-02-25 15:50:00,65.01,65.11,64.9,65.06,115785.0,65.01,65.11,64.9,65.06,115785.0
2022-02-25 15:55:00,65.08,65.08,64.84,64.99,232960.0,65.08,65.08,64.84,64.99,232960.0
2022-02-28 09:30:00,64.51,66.6,64.3,66.39,369450.0,64.51,66.6,64.3,66.39,369450.0
2022-02-28 09:35:00,66.54,66.6,65.27,65.91,204455.0,66.54,66.6,65.27,65.91,204455.0
2022-02-28 09:40:00,65.88,66.33,65.64,65.88,89265.0,65.88,66.33,65.64,65.88,89265.0
2022-02-28 09:45:00,66.08,66.57,65.91,66.57,102365.0,66.08,66.57,65.91,66.57,102365.0
2022-02-28 09:50:00,66.48,66.93,66.1,66.85,77020.0,66.48,66.93,66.1,66.85,77020.0
2022-02-28 09:55:00,66.9,67.25,66.85,67.08,161075.0,66.9,67.25,66.85,67.08,161075.0
2022-02-28 10:00:00,67.11,67.3,66.47,66.6,139130.0,67.11,67.3,66.47,66.6,139130.0
2022-02-28 10:05:00,66.63,66.91,66.57,66.72,72130.0,66.63,66.91,66.57,66.72,72130.0
2022-02-28 10:10:00,66.69,66.83,66.46,66.67,81475.0,66.69,66.83,66.46,66.67,81475.0
2022-02-28 10:15:00,66.65,66.91,66.64,66.89,51040.0,66.65,66.91,66.64,66.89,51040.0
2022-02-28 10:20:00,66.94,67.3,66.94,67.17,79425.0,66.94,67.3,66.94,67.17,79425.0
2022-02-28 10:25:00,67.2,67.79,67.2,67.57,114965.0,67.2,67.79,67.2,67.57,114965.0
2022-02-28 10:30:00,67.58,67.87,67.46,67.49,111595.0,67.58,67.87,67.46,67.49,111595.0
2022-02-28 10:35:00,67.58,67.92,67.56,67.86,48610.0,67.58,67.92,67.56,67.86,48610.0
2022-02-28 10:40:00,67.89,68.36,67.78,68.23,153895.0,67.89,68.36,67.78,68.23,153895.0
2022-02-28 10:45:00,68.19,68.33,67.88,67.94,41040.0,68.19,68.33,67.88,67.94,41040.0
2022-02-28 10:50:00,67.89,68.14,67.82,68.0,55620.0,67.89,68.14,67.82,68.0,55620.0
2022-02-28 10:55:00,68.06,68.37,68.03,68.14,81025.0,68.06,68.37,68.03,68.14,81025.0
2022-02-28 11:00:00,68.2,68.4,68.1,68.34,58490.0,68.2,68.4,68.1,68.34,58490.0
2022-02-28 11:05:00,68.32,68.36,67.97,68.06,55575.0,68.32,68.36,67.97,68.06,55575.0
2022-02-28 11:10:00,68.06,68.2,67.94,68.07,54290.0,68.06,68.2,67.94,68.07,54290.0
2022-02-28 11:15:00,68.16,68.52,68.1,68.34,65230.0,68.16,68.52,68.1,68.34,65230.0
2022-02-28 11:20:00,68.4,68.53,68.29,68.47,70630.0,68.4,68.53,68.29,68.47,70630.0
2022-02-28 11:25:00,68.43,68.47,68.24,68.43,53740.0,68.43,68.47,68.24,68.43,53740.0
2022-02-28 11:30:00,68.46,68.63,68.4,68.47,42830.0,68.46,68.63,68.4,68.47,42830.0
2022-02-28 11:35:00,68.46,68.55,68.36,68.39,36665.0,68.46,68.55,68.36,68.39,36665.0
2022-02-28 11:40:00,68.38,68.42,68.18,68.2,53900.0,68.38,68.42,68.18,68.2,53900.0
2022-02-28 11:45:00,68.18,68.51,68.12,68.51,48635.0,68.18,68.51,68.12,68.51,48635.0
2022-02-28 11:50:00,68.53,68.54,68.28,68.39,34345.0,68.53,68.54,68.28,68.39,34345.0
2022-02-28 11:55:00,68.51,68.51,68.34,68.45,18000.0,68.51,68.51,68.34,68.45,18000.0
2022-02-28 12:00:00,68.46,68.63,68.42,68.45,31265.0,68.46,68.63,68.42,68.45,31265.0
2022-02-28 12:05:00,68.5,68.52,68.1,68.21,79485.0,68.5,68.52,68.1,68.21,79485.0
2022-02-28 12:10:00,68.12,68.26,67.9,68.0,52690.0,68.12,68.26,67.9,68.0,52690.0
2022-02-28 12:15:00,68.01,68.21,67.95,68.21,40465.0,68.01,68.21,67.95,68.21,40465.0
2022-02-28 12:20:00,68.2,68.35,67.97,68.08,35385.0,68.2,68.35,67.97,68.08,35385.0
2022-02-28 12:25:00,68.08,68.33,68.07,68.28,36260.0,68.08,68.33,68.07,68.28,36260.0
2022-02-28 12:30:00,68.27,68.29,68.03,68.07,32825.0,68.27,68.29,68.03,68.07,32825.0
2022-02-28 12:35:00,68.1,68.16,67.82,67.88,41045.0,68.1,68.16,67.82,67.88,41045.0
2022-02-28 12:40:00,67.89,67.98,67.69,67.93,35910.0,67.89,67.98,67.69,67.93,35910.0
2022-02-28 12:45:00,67.92,67.92,67.68,67.86,40275.0,67.92,67.92,67.68,67.86,40275.0
2022-02-28 12:50:00,67.94,67.94,67.69,67.77,31580.0,67.94,67.94,67.69,67.77,31580.0
2022-02-28 12:55:00,67.78,68.02,67.73,67.95,45865.0,67.78,68.02,67.73,67.95,45865.0
2022-02-28 13:00:00,67.96,68.11,67.95,68.11,48390.0,67.96,68.11,67.95,68.11,48390.0
2022-02-28 13:05:00,68.11,68.39,68.07,68.35,63490.0,68.11,68.39,68.07,68.35,63490.0
2022-02-28 13:10:00,68.35,68.48,68.28,68.28,44170.0,68.35,68.48,68.28,68.28,44170.0
2022-02-28 13:15:00,68.28,68.3,67.87,67.98,61990.0,68.28,68.3,67.87,67.98,61990.0
2022-02-28 13:20:00,67.94,68.03,67.9,67.97,34065.0,67.94,68.03,67.9,67.97,34065.0
2022-02-28 13:25:00,67.97,68.24,67.97,68.2,38260.0,67.97,68.24,67.97,68.2,38260.0
2022-02-28 13:30:00,68.15,68.44,68.13,68.2,84965.0,68.15,68.44,68.13,68.2,84965.0
2022-02-28 13:35:00,68.23,68.34,68.18,68.32,46685.0,68.23,68.34,68.18,68.32,46685.0
2022-02-28 13:40:00,68.34,68.42,68.12,68.14,32025.0,68.34,68.42,68.12,68.14,32025.0
2022-02-28 13:45:00,68.05,68.18,68.0,68.18,18435.0,68.05,68.18,68.0,68.18,18435.0
2022-02-28 13:50:00,68.18,68.4,68.16,68.31,38500.0,68.18,68.4,68.16,68.31,38500.0
2022-02-28 13:55:00,68.31,68.36,68.16,68.25,24505.0,68.31,68.36,68.16,68.25,24505.0
2022-02-28 14:00:00,68.2,68.24,67.77,67.77,40585.0,68.2,68.24,67.77,67.77,40585.0
2022-02-28 14:05:00,67.75,67.79,67.33,67.39,74990.0,67.75,67.79,67.33,67.39,74990.0
2022-02-28 14:10:00,67.4,67.55,67.37,67.5,50655.0,67.4,67.55,67.37,67.5,50655.0
2022-02-28 14:15:00,67.47,67.6,67.3,67.43,99030.0,67.47,67.6,67.3,67.43,99030.0
2022-02-28 14:20:00,67.45,67.45,66.95,66.97,92245.0,67.45,67.45,66.95,66.97,92245.0
2022-02-28 14:25:00,67.01,67.26,66.98,67.13,55815.0,67.01,67.26,66.98,67.13,55815.0
2022-02-28 14:30:00,67.16,67.42,67.12,67.33,38485.0,67.16,67.42,67.12,67.33,38485.0
2022-02-28 14:35:00,67.29,67.53,67.29,67.34,35720.0,67.29,67.53,67.29,67.34,35720.0
2022-02-28 14:40:00,67.34,67.76,67.32,67.75,37185.0,67.34,67.76,67.32,67.75,37185.0
2022-02-28 14:45:00,67.68,67.77,67.53,67.65,48795.0,67.68,67.77,67.53,67.65,48795.0
2022-02-28 14:50:00,67.65,67.71,67.46,67.64,38350.0,67.65,67.71,67.46,67.64,38350.0
2022-02-28 14:55:00,67.74,67.95,67.71,67.86,36150.0,67.74,67.95,67.71,67.86,36150.0
2022-02-28 15:00:00,67.81,67.85,67.72,67.74,34585.0,67.81,67.85,67.72,67.74,34585.0
2022-02-28 15:05:00,67.72,67.8,67.4,67.75,41930.0,67.72,67.8,67.4,67.75,41930.0
2022-02-28 15:10:00,67.77,67.84,67.57,67.76,81380.0,67.77,67.84,67.57,67.76,81380.0
2022-02-28 15:15:00,67.75,67.95,67.59,67.83,53175.0,67.75,67.95,67.59,67.83,53175.0
2022-02-28 15:20:00,67.83,68.12,67.81,68.08,67535.0,67.83,68.12,67.81,68.08,67535.0
2022-02-28 15:25:00,68.02,68.35,68.02,68.17,154610.0,68.02,68.35,68.02,68.17,154610.0
2022-02-28 15:30:00,68.14,68.27,67.99,68.03,97260.0,68.14,68.27,67.99,68.03,97260.0
2022-02-28 15:35:00,67.97,67.97,67.73,67.86,82765.0,67.97,67.97,67.73,67.86,82765.0
2022-02-28 15:40:00,67.9,68.34,67.88,68.34,115525.0,67.9,68.34,67.88,68.34,115525.0
2022-02-28 15:45:00,68.34,68.59,68.32,68.5,149465.0,68.34,68.59,68.32,68.5,149465.0
2022-02-28 15:50:00,68.47,68.91,68.47,68.91,356590.0,68.47,68.91,68.47,68.91,356590.0
2022-02-28 15:55:00,68.91,69.09,68.83,68.96,989695.0,68.91,69.09,68.83,68.96,989695.0
2022-03-01 09:30:00,69.2,69.52,68.72,68.93,159245.0,69.2,69.52,68.72,68.93,159245.0
2022-03-01 09:35:00,69.08,69.55,68.85,69.46,81290.0,69.08,69.55,68.85,69.46,81290.0
2022-03-01 09:40:00,69.4,69.57,69.23,69.4,27100.0,69.4,69.57,69.23,69.4,27100.0
2022-03-01 09:45:00,69.4,69.73,69.16,69.73,41630.0,69.4,69.73,69.16,69.73,41630.0
2022-03-01 09:50:00,69.72,69.8,69.36,69.67,26390.0,69.72,69.8,69.36,69.67,26390.0
2022-03-01 09:55:00,69.77,70.0,69.65,69.87,39995.0,69.77,70.0,69.65,69.87,39995.0
2022-03-01 10:00:00,69.85,70.16,69.51,69.72,130340.0,69.85,70.16,69.51,69.72,130340.0
2022-03-01 10:05:00,69.65,70.3,69.65,70.25,61245.0,69.65,70.3,69.65,70.25,61245.0
2022-03-01 10:10:00,70.2,70.21,69.8,69.8,87385.0,70.2,70.21,69.8,69.8,87385.0
2022-03-01 10:15:00,69.88,70.0,69.82,69.96,159975.0,69.88,70.0,69.82,69.96,159975.0
2022-03-01 10:20:00,70.0,70.17,69.84,70.07,158170.0,70.0,70.17,69.84,70.07,158170.0
2022-03-01 10:25:00,70.1,70.22,69.86,69.96,51455.0,70.1,70.22,69.86,69.96,51455.0
2022-03-01 10:30:00,70.02,70.03,69.47,69.54,60710.0,70.02,70.03,69.47,69.54,60710.0
2022-03-01 10:35:00,69.59,69.86,69.58,69.85,50070.0,69.59,69.86,69.58,69.85,50070.0
2022-03-01 10:40:00,69.87,69.87,69.26,69.27,45300.0,69.87,69.87,69.26,69.27,45300.0
2022-03-01 10:45:00,69.19,69.19,68.75,68.83,76995.0,69.19,69.19,68.75,68.83,76995.0
2022-03-01 10:50:00,68.86,68.86,68.56,68.81,47310.0,68.86,68.86,68.56,68.81,47310.0
2022-03-01 10:55:00,68.74,68.89,68.44,68.8,41950.0,68.74,68.89,68.44,68.8,41950.0
2022-03-01 11:00:00,68.78,69.01,68.65,69.01,27440.0,68.78,69.01,68.65,69.01,27440.0
2022-03-01 11:05:00,69.04,69.16,68.94,69.12,22405.0,69.04,69.16,68.94,69.12,22405.0
2022-03-01 11:10:00,69.03,69.16,68.99,69.16,19430.0,69.03,69.16,68.99,69.16,19430.0
2022-03-01 11:15:00,69.31,69.4,69.17,69.18,14260.0,69.31,69.4,69.17,69.18,14260.0
2022-03-01 11:20:00,69.23,69.3,69.07,69.26,17175.0,69.23,69.3,69.07,69.26,17175.0
2022-03-01 11:25:00,69.14,69.32,68.98,69.09,16640.0,69.14,69.32,68.98,69.09,16640.0
2022-03-01 11:30:00,69.0,69.0,68.6,68.67,22605.0,69.0,69.0,68.6,68.67,22605.0
2022-03-01 11:35:00,68.65,68.65,68.29,68.43,52075.0,68.65,68.65,68.29,68.43,52075.0
2022-03-01 11:40:00,68.43,68.51,68.32,68.4,14895.0,68.43,68.51,68.32,68.4,14895.0
2022-03-01 11:45:00,68.43,68.58,68.32,68.56,14870.0,68.43,68.58,68.32,68.56,14870.0
2022-03-01 11:50:00,68.57,68.6,68.41,68.55,17995.0,68.57,68.6,68.41,68.55,17995.0
2022-03-01 11:55:00,68.49,68.71,68.4,68.55,81440.0,68.49,68.71,68.4,68.55,81440.0
2022-03-01 12:00:00,68.5,68.64,68.46,68.5,34915.0,68.5,68.64,68.46,68.5,34915.0
2022-03-01 12:05:00,68.61,68.69,68.42,68.44,35435.0,68.61,68.69,68.42,68.44,35435.0
2022-03-01 12:10:00,68.48,68.8,68.47,68.74,23070.0,68.48,68.8,68.47,68.74,23070.0
2022-03-01 12:15:00,68.71,69.0,68.65,69.0,18170.0,68.71,69.0,68.65,69.0,18170.0
2022-03-01 12:20:00,68.99,68.99,68.87,68.97,14990.0,68.99,68.99,68.87,68.97,14990.0
2022-03-01 12:25:00,68.98,69.03,68.79,68.95,14850.0,68.98,69.03,68.79,68.95,14850.0
2022-03-01 12:30:00,68.86,68.95,68.7,68.81,23575.0,68.86,68.95,68.7,68.81,23575.0
2022-03-01 12:35:00,68.88,68.88,68.75,68.82,12375.0,68.88,68.88,68.75,68.82,12375.0
2022-03-01 12:40:00,68.85,69.15,68.77,69.15,24055.0,68.85,69.15,68.77,69.15,24055.0
2022-03-01 12:45:00,69.15,69.45,69.14,69.43,18910.0,69.15,69.45,69.14,69.43,18910.0
2022-03-01 12:50:00,69.47,69.56,69.39,69.49,31205.0,69.47,69.56,69.39,69.49,31205.0
2022-03-01 12:55:00,69.53,69.53,69.36,69.52,16420.0,69.53,69.53,69.36,69.52,16420.0
2022-03-01 13:00:00,69.5,69.68,69.43,69.63,18550.0,69.5,69.68,69.43,69.63,18550.0
2022-03-01 13:05:00,69.58,69.58,69.32,69.42,12340.0,69.58,69.58,69.32,69.42,12340.0
2022-03-01 13:10:00,69.41,69.41,69.19,69.25,12850.0,69.41,69.41,69.19,69.25,12850.0
2022-03-01 13:15:00,69.2,69.25,69.13,69.19,11050.0,69.2,69.25,69.13,69.19,11050.0
2022-03-01 13:20:00,69.22,69.4,69.2,69.2,21560.0,69.22,69.4,69.2,69.2,21560.0
2022-03-01 13:25:00,69.25,69.25,68.87,68.87,15675.0,69.25,69.25,68.87,68.87,15675.0
2022-03-01 13:30:00,68.83,69.17,68.8,69.02,29695.0,68.83,69.17,68.8,69.02,29695.0
2022-03-01 13:35:00,68.91,69.1,68.88,69.02,43740.0,68.91,69.1,68.88,69.02,43740.0
2022-03-01 13:40:00,69.11,69.13,68.96,69.06,10615.0,69.11,69.13,68.96,69.06,10615.0
2022-03-01 13:45:00,69.06,69.21,68.79,68.89,27660.0,69.06,69.21,68.79,68.89,27660.0
2022-03-01 13:50:00,68.87,69.08,68.87,69.03,15715.0,68.87,69.08,68.87,69.03,15715.0
2022-03-01 13:55:00,69.07,69.14,68.96,68.99,22030.0,69.07,69.14,68.96,68.99,22030.0
2022-03-01 14:00:00,69.04,69.05,68.87,68.97,15615.0,69.04,69.05,68.87,68.97,15615.0
2022-03-01 14:05:00,69.02,69.05,68.87,68.99,23410.0,69.02,69.05,68.87,68.99,23410.0
2022-03-01 14:10:00,69.0,69.0,68.79,68.88,19155.0,69.0,69.0,68.79,68.88,19155.0
2022-03-01 14:15:00,68.85,68.9,68.66,68.86,46770.0,68.85,68.9,68.66,68.86,46770.0
2022-03-01 14:20:00,68.79,69.07,68.76,69.07,15510.0,68.79,69.07,68.76,69.07,15510.0
2022-03-01 14:25:00,69.07,69.11,68.88,68.92,33675.0,69.07,69.11,68.88,68.92,33675.0
2022-03-01 14:30:00,68.93,68.93,68.73,68.74,19285.0,68.93,68.93,68.73,68.74,19285.0
2022-03-01 14:35:00,68.82,68.91,68.78,68.83,41000.0,68.82,68.91,68.78,68.83,41000.0
2022-03-01 14:40:00,68.85,69.02,68.79,68.79,46385.0,68.85,69.02,68.79,68.79,46385.0
2022-03-01 14:45:00,68.8,68.86,68.42,68.52,29800.0,68.8,68.86,68.42,68.52,29800.0
2022-03-01 14:50:00,68.49,68.53,68.28,68.32,42595.0,68.49,68.53,68.28,68.32,42595.0
2022-03-01 14:55:00,68.33,68.39,68.05,68.05,50290.0,68.33,68.39,68.05,68.05,50290.0
2022-03-01 15:00:00,68.08,68.62,68.02,68.62,64200.0,68.08,68.62,68.02,68.62,64200.0
2022-03-01 15:05:00,68.74,68.79,68.63,68.77,34035.0,68.74,68.79,68.63,68.77,34035.0
2022-03-01 15:10:00,68.8,68.8,68.34,68.37,25660.0,68.8,68.8,68.34,68.37,25660.0
2022-03-01 15:15:00,68.37,68.46,68.16,68.23,36085.0,68.37,68.46,68.16,68.23,36085.0
2022-03-01 15:20:00,68.25,68.3,68.0,68.13,43480.0,68.25,68.3,68.0,68.13,43480.0
2022-03-01 15:25:00,68.06,68.06,67.69,67.73,64660.0,68.06,68.06,67.69,67.73,64660.0
2022-03-01 15:30:00,67.53,67.64,67.36,67.62,77145.0,67.53,67.64,67.36,67.62,77145.0
2022-03-01 15:35:00,67.59,67.7,67.52,67.66,63920.0,67.59,67.7,67.52,67.66,63920.0
2022-03-01 15:40:00,67.61,67.7,67.27,67.27,53540.0,67.61,67.7,67.27,67.27,53540.0
2022-03-01 15:45:00,67.27,67.31,67.04,67.04,90795.0,67.27,67.31,67.04,67.04,90795.0
2022-03-01 15:50:00,67.0,67.43,66.84,67.43,217675.0,67.0,67.43,66.84,67.43,217675.0
2022-03-01 15:55:00,67.42,67.6,67.23,67.6,489375.0,67.42,67.6,67.23,67.6,489375.0
2022-03-02 09:30:00,67.77,68.26,66.47,66.71,194910.0,67.77,68.26,66.47,66.71,194910.0
2022-03-02 09:35:00,66.77,67.11,66.66,66.94,39415.0,66.77,67.11,66.66,66.94,39415.0
2022-03-02 09:40:00,66.83,68.0,66.63,67.89,58620.0,66.83,68.0,66.63,67.89,58620.0
2022-03-02 09:45:00,67.76,68.02,67.52,67.86,127210.0,67.76,68.02,67.52,67.86,127210.0
2022-03-02 09:50:00,67.78,68.17,67.72,68.13,64750.0,67.78,68.17,67.72,68.13,64750.0
2022-03-02 09:55:00,68.2,68.22,67.67,67.76,97530.0,68.2,68.22,67.67,67.76,97530.0
2022-03-02 10:00:00,67.74,67.8,67.22,67.6,70755.0,67.74,67.8,67.22,67.6,70755.0
2022-03-02 10:05:00,67.66,67.73,66.96,66.99,28155.0,67.66,67.73,66.96,66.99,28155.0
2022-03-02 10:10:00,66.85,67.09,66.65,66.85,42130.0,66.85,67.09,66.65,66.85,42130.0
2022-03-02 10:15:00,66.77,67.06,66.7,66.84,35325.0,66.77,67.06,66.7,66.84,35325.0
2022-03-02 10:20:00,66.87,66.93,66.7,66.71,32275.0,66.87,66.93,66.7,66.71,32275.0
2022-03-02 10:25:00,66.84,67.59,66.7,67.46,27000.0,66.84,67.59,66.7,67.46,27000.0
2022-03-02 10:30:00,67.73,67.73,66.93,67.15,44410.0,67.73,67.73,66.93,67.15,44410.0
2022-03-02 10:35:00,67.27,67.53,67.25,67.36,38890.0,67.27,67.53,67.25,67.36,38890.0
2022-03-02 10:40:00,67.46,67.5,67.14,67.2,28280.0,67.46,67.5,67.14,67.2,28280.0
2022-03-02 10:45:00,67.31,67.42,66.99,67.42,25405.0,67.31,67.42,66.99,67.42,25405.0
2022-03-02 10:50:00,67.43,67.57,67.22,67.22,32530.0,67.43,67.57,67.22,67.22,32530.0
2022-03-02 10:55:00,67.07,67.27,67.03,67.14,20780.0,67.07,67.27,67.03,67.14,20780.0
2022-03-02 11:00:00,67.08,67.63,66.87,67.6,46985.0,67.08,67.63,66.87,67.6,46985.0
2022-03-02 11:05:00,67.66,68.02,67.5,67.9,43620.0,67.66,68.02,67.5,67.9,43620.0
2022-03-02 11:10:00,67.9,68.1,67.81,68.08,29720.0,67.9,68.1,67.81,68.08,29720.0
2022-03-02 11:15:00,68.12,68.13,67.99,67.99,17555.0,68.12,68.13,67.99,67.99,17555.0
2022-03-02 11:20:00,68.02,68.02,67.7,67.82,14685.0,68.02,68.02,67.7,67.82,14685.0
2022-03-02 11:25:00,67.93,68.09,67.88,68.07,11000.0,67.93,68.09,67.88,68.07,11000.0
2022-03-02 11:30:00,68.05,68.26,67.95,68.19,15615.0,68.05,68.26,67.95,68.19,15615.0
2022-03-02 11:35:00,68.11,68.25,68.02,68.21,25275.0,68.11,68.25,68.02,68.21,25275.0
2022-03-02 11:40:00,68.15,68.18,67.92,67.92,19635.0,68.15,68.18,67.92,67.92,19635.0
2022-03-02 11:45:00,67.96,68.17,67.91,68.0,13615.0,67.96,68.17,67.91,68.0,13615.0
2022-03-02 11:50:00,67.92,68.06,67.85,67.85,14830.0,67.92,68.06,67.85,67.85,14830.0
2022-03-02 11:55:00,67.84,68.0,67.72,68.0,16000.0,67.84,68.0,67.72,68.0,16000.0
2022-03-02 12:00:00,68.1,68.22,68.0,68.13,13285.0,68.1,68.22,68.0,68.13,13285.0
2022-03-02 12:05:00,68.13,68.3,68.08,68.3,11940.0,68.13,68.3,68.08,68.3,11940.0
2022-03-02 12:10:00,68.35,68.52,68.35,68.52,7005.0,68.35,68.52,68.35,68.52,7005.0
2022-03-02 12:15:00,68.52,68.61,68.47,68.52,19345.0,68.52,68.61,68.47,68.52,19345.0
2022-03-02 12:20:00,68.53,68.53,68.37,68.37,17775.0,68.53,68.53,68.37,68.37,17775.0
2022-03-02 12:25:00,68.33,68.43,68.33,68.35,10800.0,68.33,68.43,68.33,68.35,10800.0
2022-03-02 12:30:00,68.43,68.48,68.35,68.45,13000.0,68.43,68.48,68.35,68.45,13000.0
2022-03-02 12:35:00,68.49,68.53,68.35,68.47,22155.0,68.49,68.53,68.35,68.47,22155.0
2022-03-02 12:40:00,68.43,68.44,68.32,68.43,8000.0,68.43,68.44,68.32,68.43,8000.0
2022-03-02 12:45:00,68.37,68.43,68.35,68.35,8000.0,68.37,68.43,68.35,68.35,8000.0
2022-03-02 12:50:00,68.34,68.43,68.23,68.34,13995.0,68.34,68.43,68.23,68.34,13995.0
2022-03-02 12:55:00,68.32,68.38,68.21,68.27,13305.0,68.32,68.38,68.21,68.27,13305.0
2022-03-02 13:00:00,68.29,68.56,68.27,68.55,13245.0,68.29,68.56,68.27,68.55,13245.0
2022-03-02 13:05:00,68.59,68.71,68.59,68.64,19860.0,68.59,68.71,68.59,68.64,19860.0
2022-03-02 13:10:00,68.68,69.06,68.68,69.06,277670.0,68.68,69.06,68.68,69.06,277670.0
2022-03-02 13:15:00,69.04,69.2,68.8,68.83,38795.0,69.04,69.2,68.8,68.83,38795.0
2022-03-02 13:20:00,68.89,68.92,68.68,68.76,25275.0,68.89,68.92,68.68,68.76,25275.0
2022-03-02 13:25:00,68.8,68.86,68.72,68.76,12385.0,68.8,68.86,68.72,68.76,12385.0
2022-03-02 13:30:00,68.84,68.9,68.78,68.82,16320.0,68.84,68.9,68.78,68.82,16320.0
2022-03-02 13:35:00,68.84,68.95,68.79,68.81,25970.0,68.84,68.95,68.79,68.81,25970.0
2022-03-02 13:40:00,68.77,68.82,68.69,68.72,15800.0,68.77,68.82,68.69,68.72,15800.0
2022-03-02 13:45:00,68.73,68.73,68.49,68.5,9450.0,68.73,68.73,68.49,68.5,9450.0
2022-03-02 13:50:00,68.56,68.76,68.56,68.73,14870.0,68.56,68.76,68.56,68.73,14870.0
2022-03-02 13:55:00,68.64,68.8,68.64,68.65,44630.0,68.64,68.8,68.64,68.65,44630.0
2022-03-02 14:00:00,68.65,68.88,68.65,68.87,18505.0,68.65,68.88,68.65,68.87,18505.0
2022-03-02 14:05:00,68.87,68.99,68.84,68.87,13020.0,68.87,68.99,68.84,68.87,13020.0
2022-03-02 14:10:00,68.88,68.88,68.78,68.78,19225.0,68.88,68.88,68.78,68.78,19225.0
2022-03-02 14:15:00,68.78,68.92,68.68,68.92,19915.0,68.78,68.92,68.68,68.92,19915.0
2022-03-02 14:20:00,69.0,69.02,68.76,68.78,15670.0,69.0,69.02,68.76,68.78,15670.0
2022-03-02 14:25:00,68.73,68.79,68.67,68.75,12205.0,68.73,68.79,68.67,68.75,12205.0
2022-03-02 14:30:00,68.8,68.8,68.68,68.7,12675.0,68.8,68.8,68.68,68.7,12675.0
2022-03-02 14:35:00,68.74,68.86,68.74,68.78,14750.0,68.74,68.86,68.74,68.78,14750.0
2022-03-02 14:40:00,68.84,68.94,68.84,68.9,6225.0,68.84,68.94,68.84,68.9,6225.0
2022-03-02 14:45:00,68.95,69.03,68.91,68.97,21335.0,68.95,69.03,68.91,68.97,21335.0
2022-03-02 14:50:00,69.01,69.09,68.92,68.94,15660.0,69.01,69.09,68.92,68.94,15660.0
2022-03-02 14:55:00,68.91,68.97,68.82,68.9,13545.0,68.91,68.97,68.82,68.9,13545.0
2022-03-02 15:00:00,68.92,69.19,68.92,69.14,12960.0,68.92,69.19,68.92,69.14,12960.0
2022-03-02 15:05:00,69.13,69.15,69.01,69.13,21515.0,69.13,69.15,69.01,69.13,21515.0
2022-03-02 15:10:00,69.04,69.11,68.94,69.01,33475.0,69.04,69.11,68.94,69.01,33475.0
2022-03-02 15:15:00,69.05,69.05,68.93,69.01,19950.0,69.05,69.05,68.93,69.01,19950.0
2022-03-02 15:20:00,68.95,69.07,68.91,69.05,21185.0,68.95,69.07,68.91,69.05,21185.0
2022-03-02 15:25:00,69.08,69.2,69.03,69.11,34405.0,69.08,69.2,69.03,69.11,34405.0
2022-03-02 15:30:00,69.09,69.18,69.04,69.14,40060.0,69.09,69.18,69.04,69.14,40060.0
2022-03-02 15:35:00,69.16,69.25,69.11,69.19,36345.0,69.16,69.25,69.11,69.19,36345.0
2022-03-02 15:40:00,69.05,69.23,69.05,69.14,37475.0,69.05,69.23,69.05,69.14,37475.0
2022-03-02 15:45:00,69.14,69.3,69.08,69.25,54725.0,69.14,69.3,69.08,69.25,54725.0
2022-03-02 15:50:00,69.36,69.37,69.19,69.24,105755.0,69.36,69.37,69.19,69.24,105755.0
2022-03-02 15:55:00,69.23,69.23,68.92,68.92,172590.0,69.23,69.23,68.92,68.92,172590.0
2022-03-03 09:30:00,69.17,69.66,68.81,69.66,107390.0,69.17,69.66,68.81,69.66,107390.0
2022-03-03 09:35:00,69.44,69.44,68.75,69.24,20755.0,69.44,69.44,68.75,69.24,20755.0
2022-03-03 09:40:00,69.34,69.34,68.58,68.62,11135.0,69.34,69.34,68.58,68.62,11135.0
2022-03-03 09:45:00,68.56,68.86,68.2,68.48,31145.0,68.56,68.86,68.2,68.48,31145.0
2022-03-03 09:50:00,68.35,68.56,68.35,68.5,24215.0,68.35,68.56,68.35,68.5,24215.0
2022-03-03 09:55:00,68.5,68.73,68.43,68.7,27420.0,68.5,68.73,68.43,68.7,27420.0
2022-03-03 10:00:00,68.7,69.15,68.69,69.04,43180.0,68.7,69.15,68.69,69.04,43180.0
2022-03-03 10:05:00,68.98,69.01,68.64,68.83,37990.0,68.98,69.01,68.64,68.83,37990.0
2022-03-03 10:10:00,68.77,68.77,68.3,68.32,13410.0,68.77,68.77,68.3,68.32,13410.0
2022-03-03 10:15:00,68.31,68.37,67.88,67.96,46690.0,68.31,68.37,67.88,67.96,46690.0
2022-03-03 10:20:00,67.9,67.96,67.3,67.49,60430.0,67.9,67.96,67.3,67.49,60430.0
2022-03-03 10:25:00,67.53,67.58,67.44,67.5,25180.0,67.53,67.58,67.44,67.5,25180.0
2022-03-03 10:30:00,67.37,67.73,67.36,67.72,35100.0,67.37,67.73,67.36,67.72,35100.0
2022-03-03 10:35:00,67.75,67.75,67.33,67.33,33320.0,67.75,67.75,67.33,67.33,33320.0
2022-03-03 10:40:00,67.35,67.44,67.2,67.27,33375.0,67.35,67.44,67.2,67.27,33375.0
2022-03-03 10:45:00,67.19,67.27,67.07,67.11,24120.0,67.19,67.27,67.07,67.11,24120.0
2022-03-03 10:50:00,67.07,67.29,66.93,66.96,115790.0,67.07,67.29,66.93,66.96,115790.0
2022-03-03 10:55:00,67.01,67.09,66.92,66.92,26360.0,67.01,67.09,66.92,66.92,26360.0
2022-03-03 11:00:00,66.91,67.07,66.89,67.0,19325.0,66.91,67.07,66.89,67.0,19325.0
2022-03-03 11:05:00,67.08,67.08,66.88,67.01,18890.0,67.08,67.08,66.88,67.01,18890.0
2022-03-03 11:10:00,66.99,67.02,66.83,66.88,7250.0,66.99,67.02,66.83,66.88,7250.0
2022-03-03 11:15:00,66.88,67.07,66.76,67.07,16745.0,66.88,67.07,66.76,67.07,16745.0
2022-03-03 11:20:00,67.08,67.33,67.06,67.33,6575.0,67.08,67.33,67.06,67.33,6575.0
2022-03-03 11:25:00,67.38,67.52,67.37,67.46,47400.0,67.38,67.52,67.37,67.46,47400.0
2022-03-03 11:30:00,67.43,67.65,67.38,67.44,23575.0,67.43,67.65,67.38,67.44,23575.0
2022-03-03 11:35:00,67.44,67.49,67.18,67.22,43350.0,67.44,67.49,67.18,67.22,43350.0
2022-03-03 11:40:00,67.2,67.6,67.09,67.59,27140.0,67.2,67.6,67.09,67.59,27140.0
2022-03-03 11:45:00,67.56,67.64,67.47,67.47,12500.0,67.56,67.64,67.47,67.47,12500.0
2022-03-03 11:50:00,67.48,67.63,67.38,67.48,13695.0,67.48,67.63,67.38,67.48,13695.0
2022-03-03 11:55:00,67.48,67.64,67.12,67.54,19995.0,67.48,67.64,67.12,67.54,19995.0
2022-03-03 12:00:00,67.51,67.54,67.42,67.42,5500.0,67.51,67.54,67.42,67.42,5500.0
2022-03-03 12:05:00,67.36,67.39,67.2,67.22,20495.0,67.36,67.39,67.2,67.22,20495.0
2022-03-03 12:10:00,67.39,67.57,67.37,67.49,15835.0,67.39,67.57,67.37,67.49,15835.0
2022-03-03 12:15:00,67.45,67.52,67.41,67.52,11240.0,67.45,67.52,67.41,67.52,11240.0
2022-03-03 12:20:00,67.5,67.5,67.18,67.18,13005.0,67.5,67.5,67.18,67.18,13005.0
2022-03-03 12:25:00,67.16,67.16,66.84,66.92,42020.0,67.16,67.16,66.84,66.92,42020.0
2022-03-03 12:30:00,66.95,67.68,66.85,67.62,42400.0,66.95,67.68,66.85,67.62,42400.0
2022-03-03 12:35:00,67.75,68.02,67.59,67.64,15735.0,67.75,68.02,67.59,67.64,15735.0
2022-03-03 12:40:00,67.67,67.67,67.37,67.43,9725.0,67.67,67.67,67.37,67.43,9725.0
2022-03-03 12:45:00,67.37,67.58,67.25,67.48,8455.0,67.37,67.58,67.25,67.48,8455.0
2022-03-03 12:50:00,67.35,67.5,67.31,67.33,8505.0,67.35,67.5,67.31,67.33,8505.0
2022-03-03 12:55:00,67.45,67.51,67.4,67.47,4500.0,67.45,67.51,67.4,67.47,4500.0
2022-03-03 13:00:00,67.39,67.51,67.39,67.51,6240.0,67.39,67.51,67.39,67.51,6240.0
2022-03-03 13:05:00,67.42,67.57,67.42,67.47,40710.0,67.42,67.57,67.42,67.47,40710.0
2022-03-03 13:10:00,67.44,67.58,67.4,67.58,6235.0,67.44,67.58,67.4,67.58,6235.0
2022-03-03 13:15:00,67.7,67.77,67.7,67.7,3000.0,67.7,67.77,67.7,67.7,3000.0
2022-03-03 13:20:00,67.69,67.81,67.68,67.77,8340.0,67.69,67.81,67.68,67.77,8340.0
2022-03-03 13:25:00,67.66,67.7,67.6,67.65,8035.0,67.66,67.7,67.6,67.65,8035.0
2022-03-03 13:30:00,67.55,67.55,67.32,67.32,13500.0,67.55,67.55,67.32,67.32,13500.0
2022-03-03 13:35:00,67.39,67.41,67.32,67.32,3750.0,67.39,67.41,67.32,67.32,3750.0
2022-03-03 13:40:00,67.3,67.36,67.16,67.33,8885.0,67.3,67.36,67.16,67.33,8885.0
2022-03-03 13:45:00,67.27,67.42,67.27,67.42,38595.0,67.27,67.42,67.27,67.42,38595.0
2022-03-03 13:50:00,67.49,67.58,67.3,67.34,13420.0,67.49,67.58,67.3,67.34,13420.0
2022-03-03 13:55:00,67.41,67.41,67.22,67.22,9375.0,67.41,67.41,67.22,67.22,9375.0
2022-03-03 14:00:00,67.27,67.42,67.26,67.32,9030.0,67.27,67.42,67.26,67.32,9030.0
2022-03-03 14:05:00,67.3,67.39,67.3,67.38,8485.0,67.3,67.39,67.3,67.38,8485.0
2022-03-03 14:10:00,67.25,67.54,67.23,67.53,6120.0,67.25,67.54,67.23,67.53,6120.0
2022-03-03 14:15:00,67.6,67.68,67.54,67.54,16605.0,67.6,67.68,67.54,67.54,16605.0
2022-03-03 14:20:00,67.56,67.56,67.4,67.49,8645.0,67.56,67.56,67.4,67.49,8645.0
2022-03-03 14:25:00,67.52,67.62,67.52,67.61,7500.0,67.52,67.62,67.52,67.61,7500.0
2022-03-03 14:30:00,67.6,67.67,67.47,67.47,21625.0,67.6,67.67,67.47,67.47,21625.0
2022-03-03 14:35:00,67.53,67.53,67.4,67.4,26130.0,67.53,67.53,67.4,67.4,26130.0
2022-03-03 14:40:00,67.47,67.47,67.14,67.25,14150.0,67.47,67.47,67.14,67.25,14150.0
2022-03-03 14:45:00,67.24,67.27,67.07,67.07,15445.0,67.24,67.27,67.07,67.07,15445.0
2022-03-03 14:50:00,66.99,67.1,66.96,66.98,26975.0,66.99,67.1,66.96,66.98,26975.0
2022-03-03 14:55:00,67.02,67.1,67.0,67.1,9380.0,67.02,67.1,67.0,67.1,9380.0
2022-03-03 15:00:00,67.08,67.13,66.8,66.81,31345.0,67.08,67.13,66.8,66.81,31345.0
2022-03-03 15:05:00,66.81,66.93,66.74,66.81,7645.0,66.81,66.93,66.74,66.81,7645.0
2022-03-03 15:10:00,66.8,66.89,66.76,66.82,29995.0,66.8,66.89,66.76,66.82,29995.0
2022-03-03 15:15:00,66.84,67.01,66.79,66.88,31765.0,66.84,67.01,66.79,66.88,31765.0
2022-03-03 15:20:00,66.92,66.92,66.79,66.82,20235.0,66.92,66.92,66.79,66.82,20235.0
2022-03-03 15:25:00,66.8,66.9,66.75,66.83,32955.0,66.8,66.9,66.75,66.83,32955.0
2022-03-03 15:30:00,66.86,66.86,66.59,66.63,46415.0,66.86,66.86,66.59,66.63,46415.0
2022-03-03 15:35:00,66.65,66.78,66.54,66.65,37885.0,66.65,66.78,66.54,66.65,37885.0
2022-03-03 15:40:00,66.58,66.64,66.45,66.51,30680.0,66.58,66.64,66.45,66.51,30680.0
2022-03-03 15:45:00,66.45,66.52,66.32,66.43,48015.0,66.45,66.52,66.32,66.43,48015.0
2022-03-03 15:50:00,66.37,67.06,66.31,66.86,138960.0,66.37,67.06,66.31,66.86,138960.0
2022-03-03 15:55:00,66.9,67.33,66.89,67.28,477500.0,66.9,67.33,66.89,67.28,477500.0
2022-03-04 09:30:00,67.26,67.76,66.73,67.15,269650.0,67.26,67.76,66.73,67.15,269650.0
2022-03-04 09:35:00,67.08,67.76,67.0,67.12,27750.0,67.08,67.76,67.0,67.12,27750.0
2022-03-04 09:40:00,67.04,67.04,66.4,66.64,55405.0,67.04,67.04,66.4,66.64,55405.0
2022-03-04 09:45:00,66.52,66.57,66.16,66.21,43675.0,66.52,66.57,66.16,66.21,43675.0
2022-03-04 09:50:00,66.12,66.26,65.82,66.0,36615.0,66.12,66.26,65.82,66.0,36615.0
2022-03-04 09:55:00,66.02,66.28,65.89,66.26,56235.0,66.02,66.28,65.89,66.26,56235.0
2022-03-04 10:00:00,66.36,66.48,66.1,66.21,31480.0,66.36,66.48,66.1,66.21,31480.0
2022-03-04 10:05:00,66.15,66.15,65.66,65.74,44300.0,66.15,66.15,65.66,65.74,44300.0
2022-03-04 10:10:00,65.88,65.91,65.46,65.5,23050.0,65.88,65.91,65.46,65.5,23050.0
2022-03-04 10:15:00,65.55,65.66,65.29,65.42,28505.0,65.55,65.66,65.29,65.42,28505.0
2022-03-04 10:20:00,65.39,65.64,65.29,65.54,36705.0,65.39,65.64,65.29,65.54,36705.0
2022-03-04 10:25:00,65.57,65.81,65.57,65.66,21850.0,65.57,65.81,65.57,65.66,21850.0
2022-03-04 10:30:00,65.59,65.77,65.49,65.64,27650.0,65.59,65.77,65.49,65.64,27650.0
2022-03-04 10:35:00,65.67,66.16,65.67,65.89,16830.0,65.67,66.16,65.67,65.89,16830.0
2022-03-04 10:40:00,65.89,66.03,65.72,65.76,9775.0,65.89,66.03,65.72,65.76,9775.0
2022-03-04 10:45:00,65.66,65.85,65.64,65.79,13000.0,65.66,65.85,65.64,65.79,13000.0
2022-03-04 10:50:00,65.68,66.04,65.68,65.96,14035.0,65.68,66.04,65.68,65.96,14035.0
2022-03-04 10:55:00,65.93,65.96,65.75,65.79,24265.0,65.93,65.96,65.75,65.79,24265.0
2022-03-04 11:00:00,65.72,65.92,65.68,65.7,13500.0,65.72,65.92,65.68,65.7,13500.0
2022-03-04 11:05:00,65.7,65.74,65.54,65.59,29990.0,65.7,65.74,65.54,65.59,29990.0
2022-03-04 11:10:00,65.56,65.56,65.32,65.41,28995.0,65.56,65.56,65.32,65.41,28995.0
2022-03-04 11:15:00,65.56,65.9,65.53,65.85,16960.0,65.56,65.9,65.53,65.85,16960.0
2022-03-04 11:20:00,65.8,66.06,65.72,66.0,22495.0,65.8,66.06,65.72,66.0,22495.0
2022-03-04 11:25:00,65.97,66.46,65.91,66.26,27040.0,65.97,66.46,65.91,66.26,27040.0
2022-03-04 11:30:00,66.25,66.28,66.07,66.28,11135.0,66.25,66.28,66.07,66.28,11135.0
2022-03-04 11:35:00,66.21,66.49,66.03,66.49,18050.0,66.21,66.49,66.03,66.49,18050.0
2022-03-04 11:40:00,66.43,66.54,66.35,66.43,12005.0,66.43,66.54,66.35,66.43,12005.0
2022-03-04 11:45:00,66.45,66.59,66.37,66.59,12250.0,66.45,66.59,66.37,66.59,12250.0
2022-03-04 11:50:00,66.58,66.61,66.34,66.45,12695.0,66.58,66.61,66.34,66.45,12695.0
2022-03-04 11:55:00,66.45,66.57,66.3,66.34,8250.0,66.45,66.57,66.3,66.34,8250.0
2022-03-04 12:00:00,66.42,66.45,66.21,66.3,11000.0,66.42,66.45,66.21,66.3,11000.0
2022-03-04 12:05:00,66.29,66.34,66.14,66.34,11500.0,66.29,66.34,66.14,66.34,11500.0
2022-03-04 12:10:00,66.46,67.03,66.46,67.01,26020.0,66.46,67.03,66.46,67.01,26020.0
2022-03-04 12:15:00,67.07,67.32,67.07,67.24,24265.0,67.07,67.32,67.07,67.24,24265.0
2022-03-04 12:20:00,67.26,67.29,67.06,67.16,26000.0,67.26,67.29,67.06,67.16,26000.0
2022-03-04 12:25:00,67.01,67.23,67.01,67.15,10505.0,67.01,67.23,67.01,67.15,10505.0
2022-03-04 12:30:00,67.25,67.27,67.05,67.11,25000.0,67.25,67.27,67.05,67.11,25000.0
2022-03-04 12:35:00,67.11,67.2,66.99,67.13,21640.0,67.11,67.2,66.99,67.13,21640.0
2022-03-04 12:40:00,67.16,67.16,66.89,66.91,6500.0,67.16,67.16,66.89,66.91,6500.0
2022-03-04 12:45:00,66.89,67.27,66.89,67.27,29035.0,66.89,67.27,66.89,67.27,29035.0
2022-03-04 12:50:00,67.16,67.53,67.16,67.32,13135.0,67.16,67.53,67.16,67.32,13135.0
2022-03-04 12:55:00,67.4,67.52,67.33,67.39,52225.0,67.4,67.52,67.33,67.39,52225.0
2022-03-04 13:00:00,67.42,67.72,67.42,67.63,38450.0,67.42,67.72,67.42,67.63,38450.0
2022-03-04 13:05:00,67.6,67.8,67.56,67.79,29100.0,67.6,67.8,67.56,67.79,29100.0
2022-03-04 13:10:00,67.81,67.81,67.41,67.41,24550.0,67.81,67.81,67.41,67.41,24550.0
2022-03-04 13:15:00,67.52,67.52,67.32,67.45,86640.0,67.52,67.52,67.32,67.45,86640.0
2022-03-04 13:20:00,67.46,67.5,67.36,67.4,31960.0,67.46,67.5,67.36,67.4,31960.0
2022-03-04 13:25:00,67.43,67.52,67.35,67.37,32385.0,67.43,67.52,67.35,67.37,32385.0
2022-03-04 13:30:00,67.39,67.48,67.39,67.39,17525.0,67.39,67.48,67.39,67.39,17525.0
2022-03-04 13:35:00,67.41,67.63,67.38,67.53,16290.0,67.41,67.63,67.38,67.53,16290.0
2022-03-04 13:40:00,67.53,67.56,67.18,67.18,26590.0,67.53,67.56,67.18,67.18,26590.0
2022-03-04 13:45:00,67.15,67.15,67.08,67.08,14245.0,67.15,67.15,67.08,67.08,14245.0
2022-03-04 13:50:00,67.19,67.2,67.06,67.18,13010.0,67.19,67.2,67.06,67.18,13010.0
2022-03-04 13:55:00,67.22,67.22,66.88,66.88,10555.0,67.22,67.22,66.88,66.88,10555.0
2022-03-04 14:00:00,66.95,67.03,66.74,66.93,11310.0,66.95,67.03,66.74,66.93,11310.0
2022-03-04 14:05:00,66.94,67.03,66.85,66.96,24300.0,66.94,67.03,66.85,66.96,24300.0
2022-03-04 14:10:00,66.87,66.87,66.65,66.67,15450.0,66.87,66.87,66.65,66.67,15450.0
2022-03-04 14:15:00,66.66,66.7,66.5,66.57,34765.0,66.66,66.7,66.5,66.57,34765.0
2022-03-04 14:20:00,66.61,66.92,66.57,66.89,20640.0,66.61,66.92,66.57,66.89,20640.0
2022-03-04 14:25:00,66.95,67.1,66.7,66.75,17065.0,66.95,67.1,66.7,66.75,17065.0
2022-03-04 14:30:00,66.74,67.0,66.73,67.0,15060.0,66.74,67.0,66.73,67.0,15060.0
2022-03-04 14:35:00,66.99,66.99,66.81,66.94,11970.0,66.99,66.99,66.81,66.94,11970.0
2022-03-04 14:40:00,66.85,66.86,66.67,66.7,13765.0,66.85,66.86,66.67,66.7,13765.0
2022-03-04 14:45:00,66.71,66.73,66.65,66.7,10350.0,66.71,66.73,66.65,66.7,10350.0
2022-03-04 14:50:00,66.72,66.85,66.66,66.81,20760.0,66.72,66.85,66.66,66.81,20760.0
2022-03-04 14:55:00,66.75,66.8,66.54,66.58,29750.0,66.75,66.8,66.54,66.58,29750.0
2022-03-04 15:00:00,66.6,66.87,66.56,66.79,23165.0,66.6,66.87,66.56,66.79,23165.0
2022-03-04 15:05:00,66.86,67.01,66.68,66.74,311055.0,66.86,67.01,66.68,66.74,311055.0
2022-03-04 15:10:00,66.73,66.93,66.71,66.71,121655.0,66.73,66.93,66.71,66.71,121655.0
2022-03-04 15:15:00,66.74,66.87,66.66,66.71,17270.0,66.74,66.87,66.66,66.71,17270.0
2022-03-04 15:20:00,66.69,66.72,66.52,66.62,17000.0,66.69,66.72,66.52,66.62,17000.0
2022-03-04 15:25:00,66.58,66.94,66.56,66.77,35125.0,66.58,66.94,66.56,66.77,35125.0
2022-03-04 15:30:00,66.75,66.84,66.64,66.74,111435.0,66.75,66.84,66.64,66.74,111435.0
2022-03-04 15:35:00,66.78,66.8,66.46,66.53,37695.0,66.78,66.8,66.46,66.53,37695.0
2022-03-04 15:40:00,66.51,66.75,66.46,66.61,35890.0,66.51,66.75,66.46,66.61,35890.0
2022-03-04 15:45:00,66.57,66.78,66.57,66.64,74535.0,66.57,66.78,66.57,66.64,74535.0
2022-03-04 15:50:00,66.72,66.97,66.64,66.93,118545.0,66.72,66.97,66.64,66.93,118545.0
2022-03-04 15:55:00,66.98,67.18,66.93,67.12,152325.0,66.98,67.18,66.93,67.12,152325.0
2022-03-07 09:30:00,66.8,67.59,66.16,66.24,187465.0,66.8,67.59,66.16,66.24,187465.0
2022-03-07 09:35:00,66.13,66.18,65.2,65.31,134375.0,66.13,66.18,65.2,65.31,134375.0
2022-03-07 09:40:00,65.2,65.2,63.99,64.02,123650.0,65.2,65.2,63.99,64.02,123650.0
2022-03-07 09:45:00,63.93,64.4,63.83,63.91,168980.0,63.93,64.4,63.83,63.91,168980.0
2022-03-07 09:50:00,63.91,64.44,63.82,63.83,123750.0,63.91,64.44,63.82,63.83,123750.0
2022-03-07 09:55:00,63.9,64.35,63.05,63.06,124440.0,63.9,64.35,63.05,63.06,124440.0
2022-03-07 10:00:00,63.14,63.43,62.82,63.4,107660.0,63.14,63.43,62.82,63.4,107660.0
2022-03-07 10:05:00,63.4,63.67,63.2,63.2,65380.0,63.4,63.67,63.2,63.2,65380.0
2022-03-07 10:10:00,63.19,63.38,62.4,62.4,90635.0,63.19,63.38,62.4,62.4,90635.0
2022-03-07 10:15:00,62.38,62.45,62.06,62.19,65090.0,62.38,62.45,62.06,62.19,65090.0
2022-03-07 10:20:00,62.25,62.33,61.86,61.91,78820.0,62.25,62.33,61.86,61.91,78820.0
2022-03-07 10:25:00,61.85,62.15,61.77,61.97,82830.0,61.85,62.15,61.77,61.97,82830.0
2022-03-07 10:30:00,61.99,62.3,61.87,62.05,45650.0,61.99,62.3,61.87,62.05,45650.0
2022-03-07 10:35:00,62.11,62.32,61.98,62.01,64155.0,62.11,62.32,61.98,62.01,64155.0
2022-03-07 10:40:00,62.05,62.15,61.63,61.66,65155.0,62.05,62.15,61.63,61.66,65155.0
2022-03-07 10:45:00,61.69,61.74,61.41,61.42,69680.0,61.69,61.74,61.41,61.42,69680.0
2022-03-07 10:50:00,61.42,61.72,61.23,61.29,237440.0,61.42,61.72,61.23,61.29,237440.0
2022-03-07 10:55:00,61.24,61.28,61.04,61.17,106305.0,61.24,61.28,61.04,61.17,106305.0
2022-03-07 11:00:00,61.18,61.75,61.14,61.65,47845.0,61.18,61.75,61.14,61.65,47845.0
2022-03-07 11:05:00,61.62,62.03,61.55,61.67,69760.0,61.62,62.03,61.55,61.67,69760.0
2022-03-07 11:10:00,61.6,61.67,61.28,61.38,75285.0,61.6,61.67,61.28,61.38,75285.0
2022-03-07 11:15:00,61.33,61.51,61.14,61.14,83000.0,61.33,61.51,61.14,61.14,83000.0
2022-03-07 11:20:00,61.23,61.32,61.11,61.26,41055.0,61.23,61.32,61.11,61.26,41055.0
2022-03-07 11:25:00,61.26,61.26,60.8,60.9,78680.0,61.26,61.26,60.8,60.9,78680.0
2022-03-07 11:30:00,60.84,61.07,60.66,60.87,54455.0,60.84,61.07,60.66,60.87,54455.0
2022-03-07 11:35:00,60.81,61.06,60.8,60.8,35640.0,60.81,61.06,60.8,60.8,35640.0
2022-03-07 11:40:00,60.73,61.01,60.64,60.96,70555.0,60.73,61.01,60.64,60.96,70555.0
2022-03-07 11:45:00,60.94,61.39,60.94,61.19,37460.0,60.94,61.39,60.94,61.19,37460.0
2022-03-07 11:50:00,61.2,61.4,60.8,60.8,34000.0,61.2,61.4,60.8,60.8,34000.0
2022-03-07 11:55:00,60.82,60.86,60.53,60.64,63715.0,60.82,60.86,60.53,60.64,63715.0
2022-03-07 12:00:00,60.63,60.83,60.61,60.71,70110.0,60.63,60.83,60.61,60.71,70110.0
2022-03-07 12:05:00,60.71,61.01,60.67,60.87,37000.0,60.71,61.01,60.67,60.87,37000.0
2022-03-07 12:10:00,60.91,60.97,60.63,60.75,40865.0,60.91,60.97,60.63,60.75,40865.0
2022-03-07 12:15:00,60.77,60.91,60.41,60.58,31385.0,60.77,60.91,60.41,60.58,31385.0
2022-03-07 12:20:00,60.59,60.59,60.45,60.53,21740.0,60.59,60.59,60.45,60.53,21740.0
2022-03-07 12:25:00,60.4,60.51,60.3,60.4,27565.0,60.4,60.51,60.3,60.4,27565.0
2022-03-07 12:30:00,60.38,60.41,60.13,60.36,48400.0,60.38,60.41,60.13,60.36,48400.0
2022-03-07 12:35:00,60.38,60.45,60.14,60.34,51025.0,60.38,60.45,60.14,60.34,51025.0
2022-03-07 12:40:00,60.34,60.65,60.34,60.4,45255.0,60.34,60.65,60.34,60.4,45255.0
2022-03-07 12:45:00,60.38,60.43,60.2,60.25,65565.0,60.38,60.43,60.2,60.25,65565.0
2022-03-07 12:50:00,60.21,60.36,60.13,60.15,96570.0,60.21,60.36,60.13,60.15,96570.0
2022-03-07 12:55:00,60.14,60.2,59.64,59.64,95490.0,60.14,60.2,59.64,59.64,95490.0
2022-03-07 13:00:00,59.65,59.69,59.31,59.31,132370.0,59.65,59.69,59.31,59.31,132370.0
2022-03-07 13:05:00,59.3,59.47,58.8,59.44,189115.0,59.3,59.47,58.8,59.44,189115.0
2022-03-07 13:10:00,59.45,59.53,59.14,59.18,97315.0,59.45,59.53,59.14,59.18,97315.0
2022-03-07 13:15:00,59.22,59.22,58.93,59.11,79350.0,59.22,59.22,58.93,59.11,79350.0
2022-03-07 13:20:00,59.11,59.5,59.08,59.39,65360.0,59.11,59.5,59.08,59.39,65360.0
2022-03-07 13:25:00,59.33,59.47,59.23,59.39,44655.0,59.33,59.47,59.23,59.39,44655.0
2022-03-07 13:30:00,59.41,59.73,59.31,59.32,41525.0,59.41,59.73,59.31,59.32,41525.0
2022-03-07 13:35:00,59.36,59.54,59.22,59.51,45285.0,59.36,59.54,59.22,59.51,45285.0
2022-03-07 13:40:00,59.49,59.85,59.41,59.78,75715.0,59.49,59.85,59.41,59.78,75715.0
2022-03-07 13:45:00,59.79,60.09,59.79,59.86,80505.0,59.79,60.09,59.79,59.86,80505.0
2022-03-07 13:50:00,59.86,60.1,59.73,59.74,77605.0,59.86,60.1,59.73,59.74,77605.0
2022-03-07 13:55:00,59.72,59.85,59.61,59.78,47810.0,59.72,59.85,59.61,59.78,47810.0
2022-03-07 14:00:00,59.74,59.83,59.44,59.48,34930.0,59.74,59.83,59.44,59.48,34930.0
2022-03-07 14:05:00,59.44,59.73,59.43,59.68,43460.0,59.44,59.73,59.43,59.68,43460.0
2022-03-07 14:10:00,59.69,59.79,59.6,59.72,55290.0,59.69,59.79,59.6,59.72,55290.0
2022-03-07 14:15:00,59.79,59.84,59.6,59.84,60170.0,59.79,59.84,59.6,59.84,60170.0
2022-03-07 14:20:00,59.84,59.84,59.51,59.57,55160.0,59.84,59.84,59.51,59.57,55160.0
2022-03-07 14:25:00,59.59,59.64,59.28,59.38,60325.0,59.59,59.64,59.28,59.38,60325.0
2022-03-07 14:30:00,59.37,59.39,59.09,59.17,66045.0,59.37,59.39,59.09,59.17,66045.0
2022-03-07 14:35:00,59.17,59.22,59.08,59.16,50615.0,59.17,59.22,59.08,59.16,50615.0
2022-03-07 14:40:00,59.19,59.23,58.9,58.96,99010.0,59.19,59.23,58.9,58.96,99010.0
2022-03-07 14:45:00,58.97,59.15,58.96,59.09,67980.0,58.97,59.15,58.96,59.09,67980.0
2022-03-07 14:50:00,59.08,59.18,58.8,58.89,78170.0,59.08,59.18,58.8,58.89,78170.0
2022-03-07 14:55:00,58.88,58.91,58.71,58.79,106900.0,58.88,58.91,58.71,58.79,106900.0
2022-03-07 15:00:00,58.87,59.02,58.77,59.01,69290.0,58.87,59.02,58.77,59.01,69290.0
2022-03-07 15:05:00,59.02,59.02,58.86,58.98,66820.0,59.02,59.02,58.86,58.98,66820.0
2022-03-07 15:10:00,59.01,59.06,58.83,58.91,73080.0,59.01,59.06,58.83,58.91,73080.0
2022-03-07 15:15:00,58.88,58.94,58.73,58.88,69500.0,58.88,58.94,58.73,58.88,69500.0
2022-03-07 15:20:00,58.88,59.01,58.75,58.76,110675.0,58.88,59.01,58.75,58.76,110675.0
2022-03-07 15:25:00,58.78,58.96,58.75,58.76,93090.0,58.78,58.96,58.75,58.76,93090.0
2022-03-07 15:30:00,58.72,58.73,58.34,58.38,109040.0,58.72,58.73,58.34,58.38,109040.0
2022-03-07 15:35:00,58.39,58.42,58.28,58.36,153745.0,58.39,58.42,58.28,58.36,153745.0
2022-03-07 15:40:00,58.33,58.51,58.17,58.45,252255.0,58.33,58.51,58.17,58.45,252255.0
2022-03-07 15:45:00,58.45,58.57,58.21,58.27,189760.0,58.45,58.57,58.21,58.27,189760.0
2022-03-07 15:50:00,58.24,58.56,58.21,58.24,239080.0,58.24,58.56,58.21,58.24,239080.0
2022-03-07 15:55:00,58.24,58.49,58.24,58.28,453350.0,58.24,58.49,58.24,58.28,453350.0
2022-03-08 09:30:00,57.12,57.3,56.34,56.51,330335.0,57.12,57.3,56.34,56.51,330335.0
2022-03-08 09:35:00,56.52,57.28,56.51,56.58,131410.0,56.52,57.28,56.51,56.58,131410.0
2022-03-08 09:40:00,56.66,57.24,56.51,56.91,85005.0,56.66,57.24,56.51,56.91,85005.0
2022-03-08 09:45:00,56.85,57.05,56.22,56.25,69710.0,56.85,57.05,56.22,56.25,69710.0
2022-03-08 09:50:00,56.24,56.25,55.65,55.7,119485.0,56.24,56.25,55.65,55.7,119485.0
2022-03-08 09:55:00,55.75,55.82,55.5,55.66,147015.0,55.75,55.82,55.5,55.66,147015.0
2022-03-08 10:00:00,55.7,55.7,55.08,55.23,122990.0,55.7,55.7,55.08,55.23,122990.0
2022-03-08 10:05:00,55.17,55.17,54.86,54.98,95580.0,55.17,55.17,54.86,54.98,95580.0
2022-03-08 10:10:00,54.98,55.16,54.5,54.56,159105.0,54.98,55.16,54.5,54.56,159105.0
2022-03-08 10:15:00,54.57,55.63,54.57,55.63,104015.0,54.57,55.63,54.57,55.63,104015.0
2022-03-08 10:20:00,55.63,55.71,55.4,55.4,68100.0,55.63,55.71,55.4,55.4,68100.0
2022-03-08 10:25:00,55.37,55.51,55.3,55.32,89980.0,55.37,55.51,55.3,55.32,89980.0
2022-03-08 10:30:00,55.29,55.54,54.76,54.76,82605.0,55.29,55.54,54.76,54.76,82605.0
2022-03-08 10:35:00,54.79,55.13,54.69,55.05,58850.0,54.79,55.13,54.69,55.05,58850.0
2022-03-08 10:40:00,55.01,55.18,54.85,55.03,39160.0,55.01,55.18,54.85,55.03,39160.0
2022-03-08 10:45:00,55.03,55.21,54.89,55.14,58190.0,55.03,55.21,54.89,55.14,58190.0
2022-03-08 10:50:00,55.15,55.38,54.73,55.38,64515.0,55.15,55.38,54.73,55.38,64515.0
2022-03-08 10:55:00,55.6,56.22,55.48,56.06,83440.0,55.6,56.22,55.48,56.06,83440.0
2022-03-08 11:00:00,56.12,56.68,56.12,56.55,55485.0,56.12,56.68,56.12,56.55,55485.0
2022-03-08 11:05:00,56.51,56.63,56.12,56.23,71305.0,56.51,56.63,56.12,56.23,71305.0
2022-03-08 11:10:00,56.19,56.3,55.82,56.27,81810.0,56.19,56.3,55.82,56.27,81810.0
2022-03-08 11:15:00,56.26,56.35,56.05,56.24,63800.0,56.26,56.35,56.05,56.24,63800.0
2022-03-08 11:20:00,56.3,56.36,55.87,55.97,67450.0,56.3,56.36,55.87,55.97,67450.0
2022-03-08 11:25:00,55.97,55.99,55.35,55.48,44960.0,55.97,55.99,55.35,55.48,44960.0
2022-03-08 11:30:00,55.48,55.54,54.92,55.1,50375.0,55.48,55.54,54.92,55.1,50375.0
2022-03-08 11:35:00,55.15,55.21,54.72,54.75,85955.0,55.15,55.21,54.72,54.75,85955.0
2022-03-08 11:40:00,54.79,54.96,54.53,54.78,76370.0,54.79,54.96,54.53,54.78,76370.0
2022-03-08 11:45:00,54.74,55.1,54.67,55.0,49555.0,54.74,55.1,54.67,55.0,49555.0
2022-03-08 11:50:00,55.02,55.11,54.93,55.0,61950.0,55.02,55.11,54.93,55.0,61950.0
2022-03-08 11:55:00,55.05,55.19,54.74,54.78,46290.0,55.05,55.19,54.74,54.78,46290.0
2022-03-08 12:00:00,54.8,55.58,54.75,55.31,83590.0,54.8,55.58,54.75,55.31,83590.0
2022-03-08 12:05:00,55.33,55.76,55.3,55.73,58690.0,55.33,55.76,55.3,55.73,58690.0
2022-03-08 12:10:00,55.73,56.27,55.71,56.27,41300.0,55.73,56.27,55.71,56.27,41300.0
2022-03-08 12:15:00,56.34,56.7,56.13,56.61,47340.0,56.34,56.7,56.13,56.61,47340.0
2022-03-08 12:20:00,56.56,56.69,56.02,56.02,57595.0,56.56,56.69,56.02,56.02,57595.0
2022-03-08 12:25:00,56.03,56.04,55.56,56.01,57845.0,56.03,56.04,55.56,56.01,57845.0
2022-03-08 12:30:00,55.95,56.19,55.57,56.19,44860.0,55.95,56.19,55.57,56.19,44860.0
2022-03-08 12:35:00,56.21,56.36,55.93,56.36,47590.0,56.21,56.36,55.93,56.36,47590.0
2022-03-08 12:40:00,56.25,56.35,56.01,56.32,54620.0,56.25,56.35,56.01,56.32,54620.0
2022-03-08 12:45:00,56.28,56.61,56.25,56.49,46245.0,56.28,56.61,56.25,56.49,46245.0
2022-03-08 12:50:00,56.47,56.67,56.27,56.63,86805.0,56.47,56.67,56.27,56.63,86805.0
2022-03-08 12:55:00,56.58,56.6,56.36,56.49,102285.0,56.58,56.6,56.36,56.49,102285.0
2022-03-08 13:00:00,56.54,56.89,56.54,56.77,41700.0,56.54,56.89,56.54,56.77,41700.0
2022-03-08 13:05:00,56.86,56.86,56.66,56.69,43525.0,56.86,56.86,56.66,56.69,43525.0
2022-03-08 13:10:00,56.76,56.93,56.65,56.66,73555.0,56.76,56.93,56.65,56.66,73555.0
2022-03-08 13:15:00,56.75,56.9,56.6,56.65,62820.0,56.75,56.9,56.6,56.65,62820.0
2022-03-08 13:20:00,56.7,56.7,56.45,56.49,35255.0,56.7,56.7,56.45,56.49,35255.0
2022-03-08 13:25:00,56.41,56.41,55.96,56.1,93010.0,56.41,56.41,55.96,56.1,93010.0
2022-03-08 13:30:00,56.05,56.05,55.84,55.86,24675.0,56.05,56.05,55.84,55.86,24675.0
2022-03-08 13:35:00,55.85,56.26,55.85,56.19,48575.0,55.85,56.26,55.85,56.19,48575.0
2022-03-08 13:40:00,56.21,56.28,56.0,56.13,49620.0,56.21,56.28,56.0,56.13,49620.0
2022-03-08 13:45:00,56.13,56.18,55.77,55.89,43070.0,56.13,56.18,55.77,55.89,43070.0
2022-03-08 13:50:00,55.85,55.88,55.63,55.66,27570.0,55.85,55.88,55.63,55.66,27570.0
2022-03-08 13:55:00,55.63,55.76,55.45,55.51,63700.0,55.63,55.76,55.45,55.51,63700.0
2022-03-08 14:00:00,55.41,55.45,55.13,55.29,24860.0,55.41,55.45,55.13,55.29,24860.0
2022-03-08 14:05:00,55.22,55.53,55.21,55.39,46730.0,55.22,55.53,55.21,55.39,46730.0
2022-03-08 14:10:00,55.31,55.41,55.16,55.32,30080.0,55.31,55.41,55.16,55.32,30080.0
2022-03-08 14:15:00,55.24,55.37,55.24,55.29,16930.0,55.24,55.37,55.24,55.29,16930.0
2022-03-08 14:20:00,55.31,55.34,54.98,55.33,64800.0,55.31,55.34,54.98,55.33,64800.0
2022-03-08 14:25:00,55.3,55.65,55.3,55.6,24675.0,55.3,55.65,55.3,55.6,24675.0
2022-03-08 14:30:00,55.59,55.78,55.36,55.38,16580.0,55.59,55.78,55.36,55.38,16580.0
2022-03-08 14:35:00,55.39,55.61,55.37,55.54,62225.0,55.39,55.61,55.37,55.54,62225.0
2022-03-08 14:40:00,55.54,55.54,55.35,55.51,41245.0,55.54,55.54,55.35,55.51,41245.0
2022-03-08 14:45:00,55.52,55.88,55.52,55.88,34600.0,55.52,55.88,55.52,55.88,34600.0
2022-03-08 14:50:00,55.88,56.1,55.52,55.59,38410.0,55.88,56.1,55.52,55.59,38410.0
2022-03-08 14:55:00,55.61,55.76,55.54,55.71,28675.0,55.61,55.76,55.54,55.71,28675.0
2022-03-08 15:00:00,55.67,56.32,55.67,56.3,22530.0,55.67,56.32,55.67,56.3,22530.0
2022-03-08 15:05:00,56.28,56.29,56.06,56.14,69285.0,56.28,56.29,56.06,56.14,69285.0
2022-03-08 15:10:00,56.17,56.2,55.94,56.19,52595.0,56.17,56.2,55.94,56.19,52595.0
2022-03-08 15:15:00,56.2,56.26,56.08,56.15,44705.0,56.2,56.26,56.08,56.15,44705.0
2022-03-08 15:20:00,56.13,56.15,55.85,56.0,47845.0,56.13,56.15,55.85,56.0,47845.0
2022-03-08 15:25:00,55.94,56.03,55.66,55.67,51790.0,55.94,56.03,55.66,55.67,51790.0
2022-03-08 15:30:00,55.65,55.71,55.39,55.46,68230.0,55.65,55.71,55.39,55.46,68230.0
2022-03-08 15:35:00,55.46,55.64,55.44,55.6,82345.0,55.46,55.64,55.44,55.6,82345.0
2022-03-08 15:40:00,55.65,55.68,55.37,55.39,69820.0,55.65,55.68,55.37,55.39,69820.0
2022-03-08 15:45:00,55.4,55.51,55.23,55.31,85445.0,55.4,55.51,55.23,55.31,85445.0
2022-03-08 15:50:00,55.31,55.67,55.31,55.39,113285.0,55.31,55.67,55.31,55.39,113285.0
2022-03-08 15:55:00,55.38,55.4,55.12,55.37,274120.0,55.38,55.4,55.12,55.37,274120.0
2022-03-09 09:30:00,57.02,57.18,56.35,56.38,323750.0,57.02,57.18,56.35,56.38,323750.0
2022-03-09 09:35:00,56.34,56.5,55.83,55.84,143380.0,56.34,56.5,55.83,55.84,143380.0
2022-03-09 09:40:00,55.76,56.04,55.42,55.48,189975.0,55.76,56.04,55.42,55.48,189975.0
2022-03-09 09:45:00,55.4,55.62,54.81,55.08,110450.0,55.4,55.62,54.81,55.08,110450.0
2022-03-09 09:50:00,55.17,55.35,55.03,55.3,125595.0,55.17,55.35,55.03,55.3,125595.0
2022-03-09 09:55:00,55.3,55.84,55.24,55.6,116945.0,55.3,55.84,55.24,55.6,116945.0
2022-03-09 10:00:00,55.64,56.16,55.53,55.84,150585.0,55.64,56.16,55.53,55.84,150585.0
2022-03-09 10:05:00,55.86,55.9,55.56,55.56,58580.0,55.86,55.9,55.56,55.56,58580.0
2022-03-09 10:10:00,55.53,55.6,55.35,55.44,71450.0,55.53,55.6,55.35,55.44,71450.0
2022-03-09 10:15:00,55.49,55.68,54.95,55.37,85925.0,55.49,55.68,54.95,55.37,85925.0
2022-03-09 10:20:00,55.37,55.97,55.31,55.97,73500.0,55.37,55.97,55.31,55.97,73500.0
2022-03-09 10:25:00,55.92,55.92,55.56,55.65,66225.0,55.92,55.92,55.56,55.65,66225.0
2022-03-09 10:30:00,55.69,55.69,55.44,55.66,67745.0,55.69,55.69,55.44,55.66,67745.0
2022-03-09 10:35:00,55.66,55.79,55.55,55.55,56265.0,55.66,55.79,55.55,55.55,56265.0
2022-03-09 10:40:00,55.56,55.67,55.36,55.36,55615.0,55.56,55.67,55.36,55.36,55615.0
2022-03-09 10:45:00,55.32,55.62,55.29,55.53,73130.0,55.32,55.62,55.29,55.53,73130.0
2022-03-09 10:50:00,55.5,55.65,55.48,55.65,56200.0,55.5,55.65,55.48,55.65,56200.0
2022-03-09 10:55:00,55.67,55.88,55.58,55.75,74310.0,55.67,55.88,55.58,55.75,74310.0
2022-03-09 11:00:00,55.82,55.82,55.46,55.56,103045.0,55.82,55.82,55.46,55.56,103045.0
2022-03-09 11:05:00,55.58,55.62,55.46,55.52,51465.0,55.58,55.62,55.46,55.52,51465.0
2022-03-09 11:10:00,55.55,55.55,55.35,55.37,51640.0,55.55,55.55,55.35,55.37,51640.0
2022-03-09 11:15:00,55.38,55.48,55.33,55.47,79045.0,55.38,55.48,55.33,55.47,79045.0
2022-03-09 11:20:00,55.49,55.69,55.49,55.67,51305.0,55.49,55.69,55.49,55.67,51305.0
2022-03-09 11:25:00,55.65,55.68,55.54,55.59,63940.0,55.65,55.68,55.54,55.59,63940.0
2022-03-09 11:30:00,55.59,55.86,55.54,55.8,98610.0,55.59,55.86,55.54,55.8,98610.0
2022-03-09 11:35:00,55.79,55.86,55.55,55.69,38880.0,55.79,55.86,55.55,55.69,38880.0
2022-03-09 11:40:00,55.74,55.77,55.66,55.76,73065.0,55.74,55.77,55.66,55.76,73065.0
2022-03-09 11:45:00,55.73,55.9,55.72,55.9,45555.0,55.73,55.9,55.72,55.9,45555.0
2022-03-09 11:50:00,55.86,56.1,55.84,56.0,73435.0,55.86,56.1,55.84,56.0,73435.0
2022-03-09 11:55:00,56.02,56.09,55.95,56.01,57930.0,56.02,56.09,55.95,56.01,57930.0
2022-03-09 12:00:00,56.0,56.25,56.0,56.25,55660.0,56.0,56.25,56.0,56.25,55660.0
2022-03-09 12:05:00,56.21,56.32,56.14,56.17,58470.0,56.21,56.32,56.14,56.17,58470.0
2022-03-09 12:10:00,56.17,56.19,56.02,56.09,45930.0,56.17,56.19,56.02,56.09,45930.0
2022-03-09 12:15:00,56.09,56.1,55.92,56.05,49135.0,56.09,56.1,55.92,56.05,49135.0
2022-03-09 12:20:00,56.04,56.13,55.97,56.1,52450.0,56.04,56.13,55.97,56.1,52450.0
2022-03-09 12:25:00,56.12,56.2,56.02,56.2,36925.0,56.12,56.2,56.02,56.2,36925.0
2022-03-09 12:30:00,56.21,56.69,56.21,56.69,46345.0,56.21,56.69,56.21,56.69,46345.0
2022-03-09 12:35:00,56.72,56.96,56.7,56.93,63740.0,56.72,56.96,56.7,56.93,63740.0
2022-03-09 12:40:00,56.87,56.89,56.71,56.85,30090.0,56.87,56.89,56.71,56.85,30090.0
2022-03-09 12:45:00,56.84,56.95,56.79,56.92,43430.0,56.84,56.95,56.79,56.92,43430.0
2022-03-09 12:50:00,56.92,56.94,56.76,56.8,46840.0,56.92,56.94,56.76,56.8,46840.0
2022-03-09 12:55:00,56.79,56.82,56.72,56.72,16640.0,56.79,56.82,56.72,56.72,16640.0
2022-03-09 13:00:00,56.72,56.72,56.53,56.65,54005.0,56.72,56.72,56.53,56.65,54005.0
2022-03-09 13:05:00,56.62,56.81,56.62,56.73,47170.0,56.62,56.81,56.62,56.73,47170.0
2022-03-09 13:10:00,56.76,56.86,56.76,56.77,39990.0,56.76,56.86,56.76,56.77,39990.0
2022-03-09 13:15:00,56.79,56.88,56.76,56.76,33745.0,56.79,56.88,56.76,56.76,33745.0
2022-03-09 13:20:00,56.79,56.88,56.78,56.81,44995.0,56.79,56.88,56.78,56.81,44995.0
2022-03-09 13:25:00,56.86,56.88,56.81,56.81,53320.0,56.86,56.88,56.81,56.81,53320.0
2022-03-09 13:30:00,56.82,56.86,56.76,56.77,22555.0,56.82,56.86,56.76,56.77,22555.0
2022-03-09 13:35:00,56.8,56.87,56.74,56.77,20490.0,56.8,56.87,56.74,56.77,20490.0
2022-03-09 13:40:00,56.77,56.81,56.7,56.7,13135.0,56.77,56.81,56.7,56.7,13135.0
2022-03-09 13:45:00,56.71,56.72,56.47,56.53,39735.0,56.71,56.72,56.47,56.53,39735.0
2022-03-09 13:50:00,56.53,56.8,56.5,56.77,47175.0,56.53,56.8,56.5,56.77,47175.0
2022-03-09 13:55:00,56.76,56.82,56.71,56.76,21155.0,56.76,56.82,56.71,56.76,21155.0
2022-03-09 14:00:00,56.77,56.99,56.76,56.97,43450.0,56.77,56.99,56.76,56.97,43450.0
2022-03-09 14:05:00,56.94,57.18,56.94,57.14,52740.0,56.94,57.18,56.94,57.14,52740.0
2022-03-09 14:10:00,57.17,57.25,57.0,57.04,56910.0,57.17,57.25,57.0,57.04,56910.0
2022-03-09 14:15:00,57.02,57.23,57.01,57.21,61595.0,57.02,57.23,57.01,57.21,61595.0
2022-03-09 14:20:00,57.19,57.36,57.19,57.27,47180.0,57.19,57.36,57.19,57.27,47180.0
2022-03-09 14:25:00,57.25,57.44,57.24,57.44,47255.0,57.25,57.44,57.24,57.44,47255.0
2022-03-09 14:30:00,57.45,57.57,57.42,57.42,49370.0,57.45,57.57,57.42,57.42,49370.0
2022-03-09 14:35:00,57.44,57.47,57.3,57.31,32620.0,57.44,57.47,57.3,57.31,32620.0
2022-03-09 14:40:00,57.31,57.43,57.3,57.33,43760.0,57.31,57.43,57.3,57.33,43760.0
2022-03-09 14:45:00,57.35,57.38,57.16,57.28,38685.0,57.35,57.38,57.16,57.28,38685.0
2022-03-09 14:50:00,57.3,57.44,57.18,57.18,35000.0,57.3,57.44,57.18,57.18,35000.0
2022-03-09 14:55:00,57.24,57.31,57.24,57.26,44910.0,57.24,57.31,57.24,57.26,44910.0
2022-03-09 15:00:00,57.29,57.36,57.23,57.33,30815.0,57.29,57.36,57.23,57.33,30815.0
2022-03-09 15:05:00,57.39,57.55,57.39,57.54,54545.0,57.39,57.55,57.39,57.54,54545.0
2022-03-09 15:10:00,57.55,57.69,57.45,57.67,122905.0,57.55,57.69,57.45,57.67,122905.0
2022-03-09 15:15:00,57.75,57.85,57.66,57.85,111915.0,57.75,57.85,57.66,57.85,111915.0
2022-03-09 15:20:00,57.83,57.86,57.66,57.66,71460.0,57.83,57.86,57.66,57.66,71460.0
2022-03-09 15:25:00,57.68,57.77,57.64,57.73,71135.0,57.68,57.77,57.64,57.73,71135.0
2022-03-09 15:30:00,57.75,57.79,57.68,57.7,94200.0,57.75,57.79,57.68,57.7,94200.0
2022-03-09 15:35:00,57.73,57.76,57.64,57.67,74940.0,57.73,57.76,57.64,57.67,74940.0
2022-03-09 15:40:00,57.67,57.78,57.66,57.7,88155.0,57.67,57.78,57.66,57.7,88155.0
2022-03-09 15:45:00,57.71,57.75,57.6,57.6,171960.0,57.71,57.75,57.6,57.6,171960.0
2022-03-09 15:50:00,57.61,57.7,57.31,57.51,183460.0,57.61,57.7,57.31,57.51,183460.0
2022-03-09 15:55:00,57.49,57.59,57.33,57.5,386850.0,57.49,57.59,57.33,57.5,386850.0
2022-03-10 09:30:00,56.86,57.36,56.56,57.17,153520.0,56.86,57.36,56.56,57.17,153520.0
2022-03-10 09:35:00,56.97,56.97,56.02,56.11,67260.0,56.97,56.97,56.02,56.11,67260.0
2022-03-10 09:40:00,56.13,56.32,55.78,56.04,90855.0,56.13,56.32,55.78,56.04,90855.0
2022-03-10 09:45:00,56.04,56.34,55.93,56.08,85415.0,56.04,56.34,55.93,56.08,85415.0
2022-03-10 09:50:00,56.11,56.27,55.83,56.18,61475.0,56.11,56.27,55.83,56.18,61475.0
2022-03-10 09:55:00,56.24,56.57,56.21,56.37,117115.0,56.24,56.57,56.21,56.37,117115.0
2022-03-10 10:00:00,56.35,56.35,55.7,55.7,58035.0,56.35,56.35,55.7,55.7,58035.0
2022-03-10 10:05:00,55.75,55.82,55.51,55.7,65080.0,55.75,55.82,55.51,55.7,65080.0
2022-03-10 10:10:00,55.77,56.11,55.74,56.1,54540.0,55.77,56.11,55.74,56.1,54540.0
2022-03-10 10:15:00,56.07,56.48,56.07,56.38,57815.0,56.07,56.48,56.07,56.38,57815.0
2022-03-10 10:20:00,56.33,56.38,55.93,55.96,36340.0,56.33,56.38,55.93,55.96,36340.0
2022-03-10 10:25:00,56.05,56.11,55.88,55.94,44505.0,56.05,56.11,55.88,55.94,44505.0
2022-03-10 10:30:00,55.95,56.1,55.87,55.87,30690.0,55.95,56.1,55.87,55.87,30690.0
2022-03-10 10:35:00,55.84,56.03,55.84,56.03,66260.0,55.84,56.03,55.84,56.03,66260.0
2022-03-10 10:40:00,55.96,56.08,55.91,56.03,37940.0,55.96,56.08,55.91,56.03,37940.0
2022-03-10 10:45:00,56.0,56.34,55.96,56.13,29300.0,56.0,56.34,55.96,56.13,29300.0
2022-03-10 10:50:00,56.1,56.15,55.9,56.05,19265.0,56.1,56.15,55.9,56.05,19265.0
2022-03-10 10:55:00,55.97,56.04,55.92,55.97,36870.0,55.97,56.04,55.92,55.97,36870.0
2022-03-10 11:00:00,55.94,56.2,55.91,56.1,38180.0,55.94,56.2,55.91,56.1,38180.0
2022-03-10 11:05:00,56.06,56.06,55.8,55.82,33885.0,56.06,56.06,55.8,55.82,33885.0
2022-03-10 11:10:00,55.81,55.87,55.72,55.85,44495.0,55.81,55.87,55.72,55.85,44495.0
2022-03-10 11:15:00,55.8,55.8,55.63,55.71,35695.0,55.8,55.8,55.63,55.71,35695.0
2022-03-10 11:20:00,55.76,55.85,55.61,55.62,30455.0,55.76,55.85,55.61,55.62,30455.0
2022-03-10 11:25:00,55.61,55.73,55.6,55.73,22590.0,55.61,55.73,55.6,55.73,22590.0
2022-03-10 11:30:00,55.72,55.74,55.61,55.65,40075.0,55.72,55.74,55.61,55.65,40075.0
2022-03-10 11:35:00,55.63,55.81,55.63,55.81,26745.0,55.63,55.81,55.63,55.81,26745.0
2022-03-10 11:40:00,55.85,55.95,55.74,55.84,28885.0,55.85,55.95,55.74,55.84,28885.0
2022-03-10 11:45:00,55.81,55.85,55.72,55.85,33530.0,55.81,55.85,55.72,55.85,33530.0
2022-03-10 11:50:00,55.81,56.1,55.78,56.08,35765.0,55.81,56.1,55.78,56.08,35765.0
2022-03-10 11:55:00,56.03,56.43,56.03,56.43,71385.0,56.03,56.43,56.03,56.43,71385.0
2022-03-10 12:00:00,56.4,56.52,56.29,56.29,56420.0,56.4,56.52,56.29,56.29,56420.0
2022-03-10 12:05:00,56.3,56.36,56.16,56.17,25885.0,56.3,56.36,56.16,56.17,25885.0
2022-03-10 12:10:00,56.22,56.27,56.09,56.23,23540.0,56.22,56.27,56.09,56.23,23540.0
2022-03-10 12:15:00,56.23,56.27,56.18,56.24,11040.0,56.23,56.27,56.18,56.24,11040.0
2022-03-10 12:20:00,56.28,56.57,56.26,56.57,22220.0,56.28,56.57,56.26,56.57,22220.0
2022-03-10 12:25:00,56.6,56.74,56.6,56.66,18125.0,56.6,56.74,56.6,56.66,18125.0
2022-03-10 12:30:00,56.62,56.62,56.49,56.52,13080.0,56.62,56.62,56.49,56.52,13080.0
2022-03-10 12:35:00,56.53,56.53,56.28,56.32,23890.0,56.53,56.53,56.28,56.32,23890.0
2022-03-10 12:40:00,56.3,56.36,56.24,56.27,19090.0,56.3,56.36,56.24,56.27,19090.0
2022-03-10 12:45:00,56.31,56.53,56.27,56.5,24235.0,56.31,56.53,56.27,56.5,24235.0
2022-03-10 12:50:00,56.47,56.47,56.29,56.31,9080.0,56.47,56.47,56.29,56.31,9080.0
2022-03-10 12:55:00,56.32,56.48,56.32,56.41,21995.0,56.32,56.48,56.32,56.41,21995.0
2022-03-10 13:00:00,56.46,56.58,56.45,56.45,22420.0,56.46,56.58,56.45,56.45,22420.0
2022-03-10 13:05:00,56.42,56.7,56.42,56.57,26605.0,56.42,56.7,56.42,56.57,26605.0
2022-03-10 13:10:00,56.63,56.74,56.58,56.59,29190.0,56.63,56.74,56.58,56.59,29190.0
2022-03-10 13:15:00,56.58,56.72,56.55,56.72,22610.0,56.58,56.72,56.55,56.72,22610.0
2022-03-10 13:20:00,56.71,56.77,56.62,56.74,22500.0,56.71,56.77,56.62,56.74,22500.0
2022-03-10 13:25:00,56.77,56.87,56.67,56.84,34665.0,56.77,56.87,56.67,56.84,34665.0
2022-03-10 13:30:00,56.84,56.96,56.68,56.95,50230.0,56.84,56.96,56.68,56.95,50230.0
2022-03-10 13:35:00,56.93,57.05,56.88,56.94,25420.0,56.93,57.05,56.88,56.94,25420.0
2022-03-10 13:40:00,56.93,56.93,56.72,56.74,30085.0,56.93,56.93,56.72,56.74,30085.0
2022-03-10 13:45:00,56.81,57.04,56.81,57.04,34985.0,56.81,57.04,56.81,57.04,34985.0
2022-03-10 13:50:00,57.04,57.12,56.97,57.1,27475.0,57.04,57.12,56.97,57.1,27475.0
2022-03-10 13:55:00,57.09,57.24,57.03,57.21,30840.0,57.09,57.24,57.03,57.21,30840.0
2022-03-10 14:00:00,57.19,57.69,57.15,57.69,25800.0,57.19,57.69,57.15,57.69,25800.0
2022-03-10 14:05:00,57.7,57.74,57.45,57.46,21430.0,57.7,57.74,57.45,57.46,21430.0
2022-03-10 14:10:00,57.47,57.7,57.43,57.59,63170.0,57.47,57.7,57.43,57.59,63170.0
2022-03-10 14:15:00,57.49,57.6,57.43,57.45,26845.0,57.49,57.6,57.43,57.45,26845.0
2022-03-10 14:20:00,57.49,57.54,57.33,57.35,24310.0,57.49,57.54,57.33,57.35,24310.0
2022-03-10 14:25:00,57.42,57.63,57.39,57.49,32665.0,57.42,57.63,57.39,57.49,32665.0
2022-03-10 14:30:00,57.54,57.66,57.54,57.61,30500.0,57.54,57.66,57.54,57.61,30500.0
2022-03-10 14:35:00,57.63,57.72,57.53,57.68,20500.0,57.63,57.72,57.53,57.68,20500.0
2022-03-10 14:40:00,57.64,57.64,57.43,57.44,21500.0,57.64,57.64,57.43,57.44,21500.0
2022-03-10 14:45:00,57.39,57.68,57.34,57.65,29135.0,57.39,57.68,57.34,57.65,29135.0
2022-03-10 14:50:00,57.66,57.9,57.66,57.88,22750.0,57.66,57.9,57.66,57.88,22750.0
2022-03-10 14:55:00,57.88,57.95,57.84,57.85,35750.0,57.88,57.95,57.84,57.85,35750.0
2022-03-10 15:00:00,57.88,57.88,57.41,57.41,37950.0,57.88,57.88,57.41,57.41,37950.0
2022-03-10 15:05:00,57.44,57.56,57.44,57.54,33110.0,57.44,57.56,57.44,57.54,33110.0
2022-03-10 15:10:00,57.55,57.68,57.48,57.68,45670.0,57.55,57.68,57.48,57.68,45670.0
2022-03-10 15:15:00,57.68,57.77,57.61,57.73,58195.0,57.68,57.77,57.61,57.73,58195.0
2022-03-10 15:20:00,57.71,57.76,57.46,57.56,52660.0,57.71,57.76,57.46,57.56,52660.0
2022-03-10 15:25:00,57.58,57.68,57.55,57.64,29885.0,57.58,57.68,57.55,57.64,29885.0
2022-03-10 15:30:00,57.66,57.69,57.54,57.59,41340.0,57.66,57.69,57.54,57.59,41340.0
2022-03-10 15:35:00,57.6,57.6,57.34,57.44,43165.0,57.6,57.6,57.34,57.44,43165.0
2022-03-10 15:40:00,57.45,57.55,57.4,57.4,65765.0,57.45,57.55,57.4,57.4,65765.0
2022-03-10 15:45:00,57.36,57.4,57.18,57.22,81545.0,57.36,57.4,57.18,57.22,81545.0
2022-03-10 15:50:00,57.29,57.7,57.21,57.6,140145.0,57.29,57.7,57.21,57.6,140145.0
2022-03-10 15:55:00,57.63,57.63,57.29,57.35,320350.0,57.63,57.63,57.29,57.35,320350.0
2022-03-11 09:30:00,58.41,58.41,57.21,57.53,109275.0,58.41,58.41,57.21,57.53,109275.0
2022-03-11 09:35:00,57.45,57.51,56.74,56.74,51950.0,57.45,57.51,56.74,56.74,51950.0
2022-03-11 09:40:00,56.81,57.15,56.63,57.09,40140.0,56.81,57.15,56.63,57.09,40140.0
2022-03-11 09:45:00,57.12,57.19,56.7,56.85,38405.0,57.12,57.19,56.7,56.85,38405.0
2022-03-11 09:50:00,56.95,57.29,56.62,56.62,41105.0,56.95,57.29,56.62,56.62,41105.0
2022-03-11 09:55:00,56.6,57.05,56.49,57.01,43005.0,56.6,57.05,56.49,57.01,43005.0
2022-03-11 10:00:00,57.01,57.02,56.44,56.48,38930.0,57.01,57.02,56.44,56.48,38930.0
2022-03-11 10:05:00,56.57,56.78,56.56,56.62,47625.0,56.57,56.78,56.56,56.62,47625.0
2022-03-11 10:10:00,56.65,56.97,56.64,56.89,21170.0,56.65,56.97,56.64,56.89,21170.0
2022-03-11 10:15:00,56.82,56.84,56.47,56.7,34110.0,56.82,56.84,56.47,56.7,34110.0
2022-03-11 10:20:00,56.71,56.85,56.66,56.79,25500.0,56.71,56.85,56.66,56.79,25500.0
2022-03-11 10:25:00,56.93,57.04,56.74,56.84,35665.0,56.93,57.04,56.74,56.84,35665.0
2022-03-11 10:30:00,56.77,56.77,56.42,56.42,30320.0,56.77,56.77,56.42,56.42,30320.0
2022-03-11 10:35:00,56.47,56.64,56.47,56.57,24495.0,56.47,56.64,56.47,56.57,24495.0
2022-03-11 10:40:00,56.56,56.85,56.56,56.6,39945.0,56.56,56.85,56.56,56.6,39945.0
2022-03-11 10:45:00,56.63,56.77,56.63,56.7,27025.0,56.63,56.77,56.63,56.7,27025.0
2022-03-11 10:50:00,56.7,56.93,56.65,56.91,43900.0,56.7,56.93,56.65,56.91,43900.0
2022-03-11 10:55:00,56.98,56.99,56.77,56.77,18000.0,56.98,56.99,56.77,56.77,18000.0
2022-03-11 11:00:00,56.77,56.82,56.7,56.81,27000.0,56.77,56.82,56.7,56.81,27000.0
2022-03-11 11:05:00,56.76,56.78,56.69,56.73,28250.0,56.76,56.78,56.69,56.73,28250.0
2022-03-11 11:10:00,56.78,56.87,56.54,56.54,40270.0,56.78,56.87,56.54,56.54,40270.0
2022-03-11 11:15:00,56.6,56.69,56.55,56.61,31170.0,56.6,56.69,56.55,56.61,31170.0
2022-03-11 11:20:00,56.61,56.85,56.61,56.75,25505.0,56.61,56.85,56.61,56.75,25505.0
2022-03-11 11:25:00,56.7,56.7,56.53,56.53,190745.0,56.7,56.7,56.53,56.53,190745.0
2022-03-11 11:30:00,56.49,56.53,56.25,56.32,34005.0,56.49,56.53,56.25,56.32,34005.0
2022-03-11 11:35:00,56.3,56.39,56.24,56.34,33095.0,56.3,56.39,56.24,56.34,33095.0
2022-03-11 11:40:00,56.32,56.33,56.17,56.2,31250.0,56.32,56.33,56.17,56.2,31250.0
2022-03-11 11:45:00,56.28,56.36,56.23,56.33,15500.0,56.28,56.36,56.23,56.33,15500.0
2022-03-11 11:50:00,56.31,56.43,56.26,56.43,18500.0,56.31,56.43,56.26,56.43,18500.0
2022-03-11 11:55:00,56.45,56.54,56.44,56.5,18585.0,56.45,56.54,56.44,56.5,18585.0
2022-03-11 12:00:00,56.49,56.52,56.37,56.52,21665.0,56.49,56.52,56.37,56.52,21665.0
2022-03-11 12:05:00,56.52,56.56,56.4,56.4,113285.0,56.52,56.56,56.4,56.4,113285.0
2022-03-11 12:10:00,56.39,56.51,56.36,56.36,19750.0,56.39,56.51,56.36,56.36,19750.0
2022-03-11 12:15:00,56.45,56.57,56.36,56.57,23740.0,56.45,56.57,56.36,56.57,23740.0
2022-03-11 12:20:00,56.59,56.6,56.45,56.51,8500.0,56.59,56.6,56.45,56.51,8500.0
2022-03-11 12:25:00,56.5,56.5,56.28,56.28,28250.0,56.5,56.5,56.28,56.28,28250.0
2022-03-11 12:30:00,56.25,56.27,56.13,56.13,25290.0,56.25,56.27,56.13,56.13,25290.0
2022-03-11 12:35:00,56.12,56.12,55.91,55.91,28005.0,56.12,56.12,55.91,55.91,28005.0
2022-03-11 12:40:00,55.96,55.97,55.8,55.9,32565.0,55.96,55.97,55.8,55.9,32565.0
2022-03-11 12:45:00,55.9,56.04,55.88,55.95,20000.0,55.9,56.04,55.88,55.95,20000.0
2022-03-11 12:50:00,55.97,56.08,55.95,55.99,58785.0,55.97,56.08,55.95,55.99,58785.0
2022-03-11 12:55:00,56.06,56.18,56.06,56.12,20895.0,56.06,56.18,56.06,56.12,20895.0
2022-03-11 13:00:00,56.13,56.35,56.04,56.35,17150.0,56.13,56.35,56.04,56.35,17150.0
2022-03-11 13:05:00,56.35,56.49,56.21,56.32,31955.0,56.35,56.49,56.21,56.32,31955.0
2022-03-11 13:10:00,56.36,56.46,56.3,56.46,41755.0,56.36,56.46,56.3,56.46,41755.0
2022-03-11 13:15:00,56.46,56.68,56.46,56.68,22370.0,56.46,56.68,56.46,56.68,22370.0
2022-03-11 13:20:00,56.8,56.91,56.76,56.91,8500.0,56.8,56.91,56.76,56.91,8500.0
2022-03-11 13:25:00,56.91,56.98,56.87,56.87,9985.0,56.91,56.98,56.87,56.87,9985.0
2022-03-11 13:30:00,56.92,56.92,56.74,56.79,32675.0,56.92,56.92,56.74,56.79,32675.0
2022-03-11 13:35:00,56.82,56.84,56.62,56.67,76210.0,56.82,56.84,56.62,56.67,76210.0
2022-03-11 13:40:00,56.69,56.74,56.65,56.73,26670.0,56.69,56.74,56.65,56.73,26670.0
2022-03-11 13:45:00,56.72,56.83,56.68,56.83,34930.0,56.72,56.83,56.68,56.83,34930.0
2022-03-11 13:50:00,56.83,56.94,56.51,56.57,24005.0,56.83,56.94,56.51,56.57,24005.0
2022-03-11 13:55:00,56.58,56.63,56.4,56.4,15075.0,56.58,56.63,56.4,56.4,15075.0
2022-03-11 14:00:00,56.32,56.53,56.3,56.48,33605.0,56.32,56.53,56.3,56.48,33605.0
2022-03-11 14:05:00,56.48,56.52,56.43,56.47,19250.0,56.48,56.52,56.43,56.47,19250.0
2022-03-11 14:10:00,56.45,56.54,56.41,56.53,76005.0,56.45,56.54,56.41,56.53,76005.0
2022-03-11 14:15:00,56.56,56.66,56.56,56.59,29030.0,56.56,56.66,56.56,56.59,29030.0
2022-03-11 14:20:00,56.57,56.67,56.57,56.63,20555.0,56.57,56.67,56.57,56.63,20555.0
2022-03-11 14:25:00,56.62,56.9,56.56,56.86,39255.0,56.62,56.9,56.56,56.86,39255.0
2022-03-11 14:30:00,56.88,56.93,56.83,56.83,18040.0,56.88,56.93,56.83,56.83,18040.0
2022-03-11 14:35:00,56.81,56.84,56.78,56.83,27580.0,56.81,56.84,56.78,56.83,27580.0
2022-03-11 14:40:00,56.77,56.82,56.6,56.6,28895.0,56.77,56.82,56.6,56.6,28895.0
2022-03-11 14:45:00,56.61,56.81,56.56,56.81,52535.0,56.61,56.81,56.56,56.81,52535.0
2022-03-11 14:50:00,56.82,56.85,56.58,56.6,20425.0,56.82,56.85,56.58,56.6,20425.0
2022-03-11 14:55:00,56.6,56.63,56.53,56.59,28270.0,56.6,56.63,56.53,56.59,28270.0
2022-03-11 15:00:00,56.59,56.65,56.53,56.63,44100.0,56.59,56.65,56.53,56.63,44100.0
2022-03-11 15:05:00,56.64,56.65,56.52,56.53,44335.0,56.64,56.65,56.52,56.53,44335.0
2022-03-11 15:10:00,56.56,56.66,56.53,56.57,58280.0,56.56,56.66,56.53,56.57,58280.0
2022-03-11 15:15:00,56.57,56.71,56.57,56.71,36580.0,56.57,56.71,56.57,56.71,36580.0
2022-03-11 15:20:00,56.69,56.72,56.56,56.58,46115.0,56.69,56.72,56.56,56.58,46115.0
2022-03-11 15:25:00,56.55,56.58,56.35,56.46,65630.0,56.55,56.58,56.35,56.46,65630.0
2022-03-11 15:30:00,56.43,56.44,56.12,56.13,53140.0,56.43,56.44,56.12,56.13,53140.0
2022-03-11 15:35:00,56.18,56.34,56.16,56.2,64240.0,56.18,56.34,56.16,56.2,64240.0
2022-03-11 15:40:00,56.23,56.26,56.13,56.14,52505.0,56.23,56.26,56.13,56.14,52505.0
2022-03-11 15:45:00,56.16,56.18,55.91,55.94,98005.0,56.16,56.18,55.91,55.94,98005.0
2022-03-11 15:50:00,55.85,55.91,55.7,55.73,179680.0,55.85,55.91,55.7,55.73,179680.0
2022-03-11 15:55:00,55.75,55.93,55.72,55.83,329265.0,55.75,55.93,55.72,55.83,329265.0
2022-03-14 09:30:00,55.27,55.78,55.16,55.54,134640.0,55.27,55.78,55.16,55.54,134640.0
2022-03-14 09:35:00,55.5,55.93,55.31,55.59,46970.0,55.5,55.93,55.31,55.59,46970.0
2022-03-14 09:40:00,55.61,56.09,55.45,55.97,48080.0,55.61,56.09,55.45,55.97,48080.0
2022-03-14 09:45:00,55.69,55.86,55.55,55.68,58080.0,55.69,55.86,55.55,55.68,58080.0
2022-03-14 09:50:00,55.76,55.82,55.55,55.81,36410.0,55.76,55.82,55.55,55.81,36410.0
2022-03-14 09:55:00,55.91,55.91,55.54,55.54,27205.0,55.91,55.91,55.54,55.54,27205.0
2022-03-14 10:00:00,55.53,55.74,55.3,55.48,36185.0,55.53,55.74,55.3,55.48,36185.0
2022-03-14 10:05:00,55.54,56.16,55.48,56.13,15225.0,55.54,56.16,55.48,56.13,15225.0
2022-03-14 10:10:00,56.08,56.42,56.04,56.35,83230.0,56.08,56.42,56.04,56.35,83230.0
2022-03-14 10:15:00,56.28,56.29,55.75,55.76,28745.0,56.28,56.29,55.75,55.76,28745.0
2022-03-14 10:20:00,55.76,55.89,55.54,55.85,37750.0,55.76,55.89,55.54,55.85,37750.0
2022-03-14 10:25:00,55.92,56.01,55.47,55.47,25075.0,55.92,56.01,55.47,55.47,25075.0
2022-03-14 10:30:00,55.54,55.54,55.33,55.5,29945.0,55.54,55.54,55.33,55.5,29945.0
2022-03-14 10:35:00,55.55,55.6,55.22,55.33,38630.0,55.55,55.6,55.22,55.33,38630.0
2022-03-14 10:40:00,55.32,55.39,55.0,55.0,42685.0,55.32,55.39,55.0,55.0,42685.0
2022-03-14 10:45:00,55.0,55.01,54.69,54.94,70680.0,55.0,55.01,54.69,54.94,70680.0
2022-03-14 10:50:00,54.86,55.58,54.83,55.55,48750.0,54.86,55.58,54.83,55.55,48750.0
2022-03-14 10:55:00,55.55,55.68,55.41,55.66,33515.0,55.55,55.68,55.41,55.66,33515.0
2022-03-14 11:00:00,55.75,55.79,55.49,55.79,52280.0,55.75,55.79,55.49,55.79,52280.0
2022-03-14 11:05:00,55.76,55.82,55.62,55.62,18260.0,55.76,55.82,55.62,55.62,18260.0
2022-03-14 11:10:00,55.64,55.64,55.04,55.04,26085.0,55.64,55.64,55.04,55.04,26085.0
2022-03-14 11:15:00,55.04,55.17,55.04,55.13,22115.0,55.04,55.17,55.04,55.13,22115.0
2022-03-14 11:20:00,55.04,55.08,54.86,54.96,19650.0,55.04,55.08,54.86,54.96,19650.0
2022-03-14 11:25:00,54.98,55.05,54.87,54.9,29820.0,54.98,55.05,54.87,54.9,29820.0
2022-03-14 11:30:00,54.9,55.08,54.86,55.06,33310.0,54.9,55.08,54.86,55.06,33310.0
2022-03-14 11:35:00,55.05,55.05,54.67,54.67,34020.0,55.05,55.05,54.67,54.67,34020.0
2022-03-14 11:40:00,54.67,54.69,54.3,54.34,62560.0,54.67,54.69,54.3,54.34,62560.0
2022-03-14 11:45:00,54.39,54.49,54.37,54.43,28520.0,54.39,54.49,54.37,54.43,28520.0
2022-03-14 11:50:00,54.45,54.51,54.25,54.36,28195.0,54.45,54.51,54.25,54.36,28195.0
2022-03-14 11:55:00,54.29,54.37,54.17,54.35,32185.0,54.29,54.37,54.17,54.35,32185.0
2022-03-14 12:00:00,54.33,54.34,54.1,54.16,19925.0,54.33,54.34,54.1,54.16,19925.0
2022-03-14 12:05:00,54.17,54.2,54.09,54.1,24785.0,54.17,54.2,54.09,54.1,24785.0
2022-03-14 12:10:00,54.09,54.23,54.07,54.12,39515.0,54.09,54.23,54.07,54.12,39515.0
2022-03-14 12:15:00,54.14,54.22,54.06,54.14,20740.0,54.14,54.22,54.06,54.14,20740.0
2022-03-14 12:20:00,54.08,54.2,54.02,54.05,28705.0,54.08,54.2,54.02,54.05,28705.0
2022-03-14 12:25:00,54.02,54.02,53.83,53.92,62975.0,54.02,54.02,53.83,53.92,62975.0
2022-03-14 12:30:00,53.92,54.01,53.82,53.88,30690.0,53.92,54.01,53.82,53.88,30690.0
2022-03-14 12:35:00,53.9,54.04,53.83,53.94,41945.0,53.9,54.04,53.83,53.94,41945.0
2022-03-14 12:40:00,53.93,54.02,53.9,53.9,29410.0,53.93,54.02,53.9,53.9,29410.0
2022-03-14 12:45:00,53.88,53.88,53.57,53.68,30595.0,53.88,53.88,53.57,53.68,30595.0
2022-03-14 12:50:00,53.71,53.73,53.31,53.33,26145.0,53.71,53.73,53.31,53.33,26145.0
2022-03-14 12:55:00,53.3,53.36,53.25,53.25,34070.0,53.3,53.36,53.25,53.25,34070.0
2022-03-14 13:00:00,53.27,53.44,53.25,53.3,53020.0,53.27,53.44,53.25,53.3,53020.0
2022-03-14 13:05:00,53.32,53.39,53.17,53.19,32260.0,53.32,53.39,53.17,53.19,32260.0
2022-03-14 13:10:00,53.25,53.4,53.21,53.21,74670.0,53.25,53.4,53.21,53.21,74670.0
2022-03-14 13:15:00,53.18,53.47,53.18,53.42,38040.0,53.18,53.47,53.18,53.42,38040.0
2022-03-14 13:20:00,53.4,53.6,53.4,53.53,26100.0,53.4,53.6,53.4,53.53,26100.0
2022-03-14 13:25:00,53.52,53.52,53.31,53.34,19880.0,53.52,53.52,53.31,53.34,19880.0
2022-03-14 13:30:00,53.37,53.41,53.12,53.28,27145.0,53.37,53.41,53.12,53.28,27145.0
2022-03-14 13:35:00,53.29,53.29,53.15,53.26,32220.0,53.29,53.29,53.15,53.26,32220.0
2022-03-14 13:40:00,53.3,53.31,53.16,53.16,34145.0,53.3,53.31,53.16,53.16,34145.0
2022-03-14 13:45:00,53.18,53.33,53.05,53.09,54030.0,53.18,53.33,53.05,53.09,54030.0
2022-03-14 13:50:00,53.09,53.56,53.08,53.48,45065.0,53.09,53.56,53.08,53.48,45065.0
2022-03-14 13:55:00,53.43,53.57,53.27,53.32,33695.0,53.43,53.57,53.27,53.32,33695.0
2022-03-14 14:00:00,53.32,53.44,53.12,53.38,50140.0,53.32,53.44,53.12,53.38,50140.0
2022-03-14 14:05:00,53.39,53.67,53.39,53.64,44675.0,53.39,53.67,53.39,53.64,44675.0
2022-03-14 14:10:00,53.6,53.69,53.56,53.66,219710.0,53.6,53.69,53.56,53.66,219710.0
2022-03-14 14:15:00,53.67,53.78,53.53,53.73,52110.0,53.67,53.78,53.53,53.73,52110.0
2022-03-14 14:20:00,53.73,53.87,53.72,53.78,59835.0,53.73,53.87,53.72,53.78,59835.0
2022-03-14 14:25:00,53.79,54.03,53.75,53.99,54930.0,53.79,54.03,53.75,53.99,54930.0
2022-03-14 14:30:00,54.01,54.31,53.92,54.25,70650.0,54.01,54.31,53.92,54.25,70650.0
2022-03-14 14:35:00,54.22,54.5,54.22,54.46,49515.0,54.22,54.5,54.22,54.46,49515.0
2022-03-14 14:40:00,54.45,54.5,54.31,54.39,52125.0,54.45,54.5,54.31,54.39,52125.0
2022-03-14 14:45:00,54.42,54.55,54.33,54.46,62080.0,54.42,54.55,54.33,54.46,62080.0
2022-03-14 14:50:00,54.47,54.8,54.43,54.8,61160.0,54.47,54.8,54.43,54.8,61160.0
2022-03-14 14:55:00,54.8,54.88,54.65,54.77,61390.0,54.8,54.88,54.65,54.77,61390.0
2022-03-14 15:00:00,54.75,55.11,54.71,54.97,109260.0,54.75,55.11,54.71,54.97,109260.0
2022-03-14 15:05:00,54.92,54.94,54.74,54.81,72250.0,54.92,54.94,54.74,54.81,72250.0
2022-03-14 15:10:00,54.8,55.04,54.76,54.96,68065.0,54.8,55.04,54.76,54.96,68065.0
2022-03-14 15:15:00,55.0,55.15,54.92,55.0,70080.0,55.0,55.15,54.92,55.0,70080.0
2022-03-14 15:20:00,54.99,55.15,54.96,55.14,64615.0,54.99,55.15,54.96,55.14,64615.0
2022-03-14 15:25:00,55.08,55.15,55.01,55.08,56880.0,55.08,55.15,55.01,55.08,56880.0
2022-03-14 15:30:00,55.05,55.05,54.72,54.89,155900.0,55.05,55.05,54.72,54.89,155900.0
2022-03-14 15:35:00,54.88,55.12,54.8,55.05,103100.0,54.88,55.12,54.8,55.05,103100.0
2022-03-14 15:40:00,55.05,55.31,55.05,55.26,132475.0,55.05,55.31,55.05,55.26,132475.0
2022-03-14 15:45:00,55.31,55.47,55.18,55.3,144720.0,55.31,55.47,55.18,55.3,144720.0
2022-03-14 15:50:00,55.26,55.27,54.95,55.14,164485.0,55.26,55.27,54.95,55.14,164485.0
2022-03-14 15:55:00,55.15,55.26,55.02,55.13,390140.0,55.15,55.26,55.02,55.13,390140.0
2022-03-15 09:30:00,55.69,56.07,55.33,55.33,102175.0,55.69,56.07,55.33,55.33,102175.0
2022-03-15 09:35:00,55.47,55.58,54.75,54.99,65555.0,55.47,55.58,54.75,54.99,65555.0
2022-03-15 09:40:00,54.97,55.28,54.78,55.24,96365.0,54.97,55.28,54.78,55.24,96365.0
2022-03-15 09:45:00,55.07,55.23,54.98,55.14,47345.0,55.07,55.23,54.98,55.14,47345.0
2022-03-15 09:50:00,55.24,55.31,55.09,55.29,19145.0,55.24,55.31,55.09,55.29,19145.0
2022-03-15 09:55:00,55.2,55.42,55.18,55.37,45615.0,55.2,55.42,55.18,55.37,45615.0
2022-03-15 10:00:00,55.33,55.75,55.13,55.74,43385.0,55.33,55.75,55.13,55.74,43385.0
2022-03-15 10:05:00,55.76,55.88,55.67,55.67,27665.0,55.76,55.88,55.67,55.67,27665.0
2022-03-15 10:10:00,55.7,55.77,55.45,55.5,16420.0,55.7,55.77,55.45,55.5,16420.0
2022-03-15 10:15:00,55.46,55.63,55.43,55.58,34700.0,55.46,55.63,55.43,55.58,34700.0
2022-03-15 10:20:00,55.55,55.9,55.55,55.9,22170.0,55.55,55.9,55.55,55.9,22170.0
2022-03-15 10:25:00,55.88,55.95,55.62,55.75,24785.0,55.88,55.95,55.62,55.75,24785.0
2022-03-15 10:30:00,55.82,56.03,55.79,55.99,44075.0,55.82,56.03,55.79,55.99,44075.0
2022-03-15 10:35:00,55.99,56.25,55.99,56.11,36695.0,55.99,56.25,55.99,56.11,36695.0
2022-03-15 10:40:00,56.14,56.15,56.0,56.08,23000.0,56.14,56.15,56.0,56.08,23000.0
2022-03-15 10:45:00,56.1,56.16,56.0,56.13,13440.0,56.1,56.16,56.0,56.13,13440.0
2022-03-15 10:50:00,56.16,56.2,55.98,56.11,26555.0,56.16,56.2,55.98,56.11,26555.0
2022-03-15 10:55:00,56.05,56.11,55.9,56.02,15660.0,56.05,56.11,55.9,56.02,15660.0
2022-03-15 11:00:00,56.08,56.16,55.95,56.11,14675.0,56.08,56.16,55.95,56.11,14675.0
2022-03-15 11:05:00,56.16,56.17,56.1,56.15,11525.0,56.16,56.17,56.1,56.15,11525.0
2022-03-15 11:10:00,56.2,56.33,56.11,56.2,103185.0,56.2,56.33,56.11,56.2,103185.0
2022-03-15 11:15:00,56.19,56.24,56.11,56.14,10830.0,56.19,56.24,56.11,56.14,10830.0
2022-03-15 11:20:00,56.1,56.13,55.89,55.9,21240.0,56.1,56.13,55.89,55.9,21240.0
2022-03-15 11:25:00,55.91,56.22,55.91,56.2,16735.0,55.91,56.22,55.91,56.2,16735.0
2022-03-15 11:30:00,56.29,56.51,56.22,56.41,27590.0,56.29,56.51,56.22,56.41,27590.0
2022-03-15 11:35:00,56.49,56.51,56.31,56.41,24410.0,56.49,56.51,56.31,56.41,24410.0
2022-03-15 11:40:00,56.38,56.48,56.3,56.37,25530.0,56.38,56.48,56.3,56.37,25530.0
2022-03-15 11:45:00,56.36,56.46,56.32,56.42,17500.0,56.36,56.46,56.32,56.42,17500.0
2022-03-15 11:50:00,56.45,56.54,56.33,56.39,24600.0,56.45,56.54,56.33,56.39,24600.0
2022-03-15 11:55:00,56.36,56.36,56.18,56.28,25330.0,56.36,56.36,56.18,56.28,25330.0
2022-03-15 12:00:00,56.28,56.31,55.87,56.09,20545.0,56.28,56.31,55.87,56.09,20545.0
2022-03-15 12:05:00,56.03,56.47,56.03,56.45,17500.0,56.03,56.47,56.03,56.45,17500.0
2022-03-15 12:10:00,56.47,56.48,56.14,56.18,26025.0,56.47,56.48,56.14,56.18,26025.0
2022-03-15 12:15:00,56.16,56.17,55.94,56.04,29405.0,56.16,56.17,55.94,56.04,29405.0
2022-03-15 12:20:00,56.09,56.15,55.94,56.15,13535.0,56.09,56.15,55.94,56.15,13535.0
2022-03-15 12:25:00,56.17,56.39,56.17,56.39,11500.0,56.17,56.39,56.17,56.39,11500.0
2022-03-15 12:30:00,56.3,56.3,56.18,56.28,40040.0,56.3,56.3,56.18,56.28,40040.0
2022-03-15 12:35:00,56.35,56.38,56.28,56.33,17500.0,56.35,56.38,56.28,56.33,17500.0
2022-03-15 12:40:00,56.34,56.34,56.11,56.11,16000.0,56.34,56.34,56.11,56.11,16000.0
2022-03-15 12:45:00,56.1,56.22,56.05,56.05,12515.0,56.1,56.22,56.05,56.05,12515.0
2022-03-15 12:50:00,56.1,56.1,55.94,56.01,19105.0,56.1,56.1,55.94,56.01,19105.0
2022-03-15 12:55:00,56.03,56.2,56.03,56.2,13000.0,56.03,56.2,56.03,56.2,13000.0
2022-03-15 13:00:00,56.2,56.37,56.16,56.33,20405.0,56.2,56.37,56.16,56.33,20405.0
2022-03-15 13:05:00,56.31,56.44,56.31,56.44,26380.0,56.31,56.44,56.31,56.44,26380.0
2022-03-15 13:10:00,56.38,56.42,56.27,56.27,15575.0,56.38,56.42,56.27,56.27,15575.0
2022-03-15 13:15:00,56.28,56.33,56.18,56.21,9620.0,56.28,56.33,56.18,56.21,9620.0
2022-03-15 13:20:00,56.25,56.36,56.19,56.32,17365.0,56.25,56.36,56.19,56.32,17365.0
2022-03-15 13:25:00,56.35,56.39,56.31,56.31,8795.0,56.35,56.39,56.31,56.31,8795.0
2022-03-15 13:30:00,56.24,56.51,56.24,56.46,20860.0,56.24,56.51,56.24,56.46,20860.0
2022-03-15 13:35:00,56.5,56.55,56.42,56.46,14025.0,56.5,56.55,56.42,56.46,14025.0
2022-03-15 13:40:00,56.45,56.56,56.4,56.46,26560.0,56.45,56.56,56.4,56.46,26560.0
2022-03-15 13:45:00,56.43,56.43,56.1,56.1,81665.0,56.43,56.43,56.1,56.1,81665.0
2022-03-15 13:50:00,56.12,56.18,56.06,56.18,27425.0,56.12,56.18,56.06,56.18,27425.0
2022-03-15 13:55:00,56.26,56.53,56.26,56.53,22250.0,56.26,56.53,56.26,56.53,22250.0
2022-03-15 14:00:00,56.52,56.53,56.23,56.24,37525.0,56.52,56.53,56.23,56.24,37525.0
2022-03-15 14:05:00,56.22,56.3,56.17,56.3,25930.0,56.22,56.3,56.17,56.3,25930.0
2022-03-15 14:10:00,56.26,56.29,56.16,56.27,22650.0,56.26,56.29,56.16,56.27,22650.0
2022-03-15 14:15:00,56.29,56.29,56.04,56.07,19085.0,56.29,56.29,56.04,56.07,19085.0
2022-03-15 14:20:00,56.02,56.15,56.01,56.11,25670.0,56.02,56.15,56.01,56.11,25670.0
2022-03-15 14:25:00,56.14,56.2,56.08,56.08,18350.0,56.14,56.2,56.08,56.08,18350.0
2022-03-15 14:30:00,56.08,56.2,55.92,56.14,43070.0,56.08,56.2,55.92,56.14,43070.0
2022-03-15 14:35:00,56.15,56.19,56.03,56.06,19085.0,56.15,56.19,56.03,56.06,19085.0
2022-03-15 14:40:00,56.08,56.15,56.07,56.12,22355.0,56.08,56.15,56.07,56.12,22355.0
2022-03-15 14:45:00,56.17,56.35,56.16,56.24,60320.0,56.17,56.35,56.16,56.24,60320.0
2022-03-15 14:50:00,56.27,56.28,56.17,56.18,31300.0,56.27,56.28,56.17,56.18,31300.0
2022-03-15 14:55:00,56.18,56.25,56.1,56.21,24400.0,56.18,56.25,56.1,56.21,24400.0
2022-03-15 15:00:00,56.21,56.31,56.11,56.21,39735.0,56.21,56.31,56.11,56.21,39735.0
2022-03-15 15:05:00,56.23,56.37,56.22,56.35,40340.0,56.23,56.37,56.22,56.35,40340.0
2022-03-15 15:10:00,56.37,56.44,56.3,56.34,33575.0,56.37,56.44,56.3,56.34,33575.0
2022-03-15 15:15:00,56.33,56.57,56.32,56.53,42110.0,56.33,56.57,56.32,56.53,42110.0
2022-03-15 15:20:00,56.52,56.56,56.47,56.54,37485.0,56.52,56.56,56.47,56.54,37485.0
2022-03-15 15:25:00,56.55,56.6,56.53,56.58,40110.0,56.55,56.6,56.53,56.58,40110.0
2022-03-15 15:30:00,56.62,56.8,56.62,56.64,42965.0,56.62,56.8,56.62,56.64,42965.0
2022-03-15 15:35:00,56.63,56.68,56.58,56.64,45625.0,56.63,56.68,56.58,56.64,45625.0
2022-03-15 15:40:00,56.67,56.71,56.52,56.67,50600.0,56.67,56.71,56.52,56.67,50600.0
2022-03-15 15:45:00,56.68,56.72,56.38,56.51,139845.0,56.68,56.72,56.38,56.51,139845.0
2022-03-15 15:50:00,56.51,56.68,56.47,56.62,187625.0,56.51,56.68,56.47,56.62,187625.0
2022-03-15 15:55:00,56.61,56.69,56.52,56.67,341545.0,56.61,56.69,56.52,56.67,341545.0
2022-03-16 09:30:00,56.77,58.09,56.77,58.02,224125.0,56.77,58.09,56.77,58.02,224125.0
2022-03-16 09:35:00,58.0,58.66,58.0,58.62,50885.0,58.0,58.66,58.0,58.62,50885.0
2022-03-16 09:40:00,58.61,58.78,58.36,58.65,74285.0,58.61,58.78,58.36,58.65,74285.0
2022-03-16 09:45:00,58.65,58.81,58.55,58.7,45160.0,58.65,58.81,58.55,58.7,45160.0
2022-03-16 09:50:00,58.74,58.92,58.41,58.41,91815.0,58.74,58.92,58.41,58.41,91815.0
2022-03-16 09:55:00,58.37,58.45,58.28,58.4,54835.0,58.37,58.45,58.28,58.4,54835.0
2022-03-16 10:00:00,58.47,58.62,58.3,58.3,78090.0,58.47,58.62,58.3,58.3,78090.0
2022-03-16 10:05:00,58.36,58.41,58.1,58.21,58145.0,58.36,58.41,58.1,58.21,58145.0
2022-03-16 10:10:00,58.16,58.81,58.16,58.76,73345.0,58.16,58.81,58.16,58.76,73345.0
2022-03-16 10:15:00,58.76,59.15,58.76,58.94,64200.0,58.76,59.15,58.76,58.94,64200.0
2022-03-16 10:20:00,58.95,59.0,58.76,58.93,73180.0,58.95,59.0,58.76,58.93,73180.0
2022-03-16 10:25:00,58.91,59.2,58.89,59.13,125475.0,58.91,59.2,58.89,59.13,125475.0
2022-03-16 10:30:00,59.27,59.43,59.17,59.4,55450.0,59.27,59.43,59.17,59.4,55450.0
2022-03-16 10:35:00,59.46,59.48,59.21,59.42,21960.0,59.46,59.48,59.21,59.42,21960.0
2022-03-16 10:40:00,59.5,59.5,59.14,59.16,24450.0,59.5,59.5,59.14,59.16,24450.0
2022-03-16 10:45:00,59.16,59.16,58.83,58.95,25720.0,59.16,59.16,58.83,58.95,25720.0
2022-03-16 10:50:00,58.88,59.09,58.76,58.95,35955.0,58.88,59.09,58.76,58.95,35955.0
2022-03-16 10:55:00,59.05,59.05,58.76,58.95,51130.0,59.05,59.05,58.76,58.95,51130.0
2022-03-16 11:00:00,59.05,59.15,58.76,59.0,37260.0,59.05,59.15,58.76,59.0,37260.0
2022-03-16 11:05:00,58.95,59.04,58.71,58.87,36135.0,58.95,59.04,58.71,58.87,36135.0
2022-03-16 11:10:00,58.98,58.98,58.6,58.68,29825.0,58.98,58.98,58.6,58.68,29825.0
2022-03-16 11:15:00,58.7,58.82,58.65,58.79,21630.0,58.7,58.82,58.65,58.79,21630.0
2022-03-16 11:20:00,58.77,58.77,58.52,58.61,18900.0,58.77,58.77,58.52,58.61,18900.0
2022-03-16 11:25:00,58.61,58.66,58.31,58.43,41745.0,58.61,58.66,58.31,58.43,41745.0
2022-03-16 11:30:00,58.43,58.77,58.43,58.71,18020.0,58.43,58.77,58.43,58.71,18020.0
2022-03-16 11:35:00,58.67,58.78,58.66,58.72,11665.0,58.67,58.78,58.66,58.72,11665.0
2022-03-16 11:40:00,58.71,58.75,58.61,58.73,16010.0,58.71,58.75,58.61,58.73,16010.0
2022-03-16 11:45:00,58.75,58.75,58.51,58.6,25605.0,58.75,58.75,58.51,58.6,25605.0
2022-03-16 11:50:00,58.61,58.76,58.55,58.72,16105.0,58.61,58.76,58.55,58.72,16105.0
2022-03-16 11:55:00,58.7,58.73,58.44,58.57,20430.0,58.7,58.73,58.44,58.57,20430.0
2022-03-16 12:00:00,58.58,58.63,58.48,58.63,23565.0,58.58,58.63,58.48,58.63,23565.0
2022-03-16 12:05:00,58.63,58.68,58.56,58.61,25005.0,58.63,58.68,58.56,58.61,25005.0
2022-03-16 12:10:00,58.64,58.78,58.59,58.64,13525.0,58.64,58.78,58.59,58.64,13525.0
2022-03-16 12:15:00,58.7,58.82,58.7,58.79,8505.0,58.7,58.82,58.7,58.79,8505.0
2022-03-16 12:20:00,58.81,58.81,58.7,58.73,18130.0,58.81,58.81,58.7,58.73,18130.0
2022-03-16 12:25:00,58.72,58.75,58.49,58.5,20565.0,58.72,58.75,58.49,58.5,20565.0
2022-03-16 12:30:00,58.57,58.66,58.42,58.62,21750.0,58.57,58.66,58.42,58.62,21750.0
2022-03-16 12:35:00,58.7,58.7,58.56,58.56,25575.0,58.7,58.7,58.56,58.56,25575.0
2022-03-16 12:40:00,58.54,58.78,58.5,58.75,29175.0,58.54,58.78,58.5,58.75,29175.0
2022-03-16 12:45:00,58.75,58.75,58.3,58.34,21015.0,58.75,58.75,58.3,58.34,21015.0
2022-03-16 12:50:00,58.38,58.44,58.3,58.36,18210.0,58.38,58.44,58.3,58.36,18210.0
2022-03-16 12:55:00,58.37,58.45,58.35,58.43,15665.0,58.37,58.45,58.35,58.43,15665.0
2022-03-16 13:00:00,58.44,58.55,58.38,58.42,11715.0,58.44,58.55,58.38,58.42,11715.0
2022-03-16 13:05:00,58.46,58.46,58.29,58.29,15380.0,58.46,58.46,58.29,58.29,15380.0
2022-03-16 13:10:00,58.27,58.36,58.12,58.3,41250.0,58.27,58.36,58.12,58.3,41250.0
2022-03-16 13:15:00,58.3,58.33,58.09,58.14,26925.0,58.3,58.33,58.09,58.14,26925.0
2022-03-16 13:20:00,58.12,58.12,57.87,58.05,17500.0,58.12,58.12,57.87,58.05,17500.0
2022-03-16 13:25:00,58.0,58.1,58.0,58.1,12530.0,58.0,58.1,58.0,58.1,12530.0
2022-03-16 13:30:00,58.16,58.4,58.15,58.3,25430.0,58.16,58.4,58.15,58.3,25430.0
2022-03-16 13:35:00,58.27,58.33,58.26,58.31,6070.0,58.27,58.33,58.26,58.31,6070.0
2022-03-16 13:40:00,58.26,58.32,58.21,58.28,8590.0,58.26,58.32,58.21,58.28,8590.0
2022-03-16 13:45:00,58.27,58.4,58.24,58.4,13385.0,58.27,58.4,58.24,58.4,13385.0
2022-03-16 13:50:00,58.41,58.41,58.3,58.31,13075.0,58.41,58.41,58.3,58.31,13075.0
2022-03-16 13:55:00,58.35,58.57,58.26,58.55,17265.0,58.35,58.57,58.26,58.55,17265.0
2022-03-16 14:00:00,58.47,58.47,57.71,57.81,45900.0,58.47,58.47,57.71,57.81,45900.0
2022-03-16 14:05:00,57.67,57.74,57.3,57.31,51560.0,57.67,57.74,57.3,57.31,51560.0
2022-03-16 14:10:00,57.34,57.36,56.9,56.91,48570.0,57.34,57.36,56.9,56.91,48570.0
2022-03-16 14:15:00,56.85,57.11,56.85,57.08,96510.0,56.85,57.11,56.85,57.08,96510.0
2022-03-16 14:20:00,57.1,57.16,56.68,56.68,23180.0,57.1,57.16,56.68,56.68,23180.0
2022-03-16 14:25:00,56.78,57.01,56.73,56.75,14645.0,56.78,57.01,56.73,56.75,14645.0
2022-03-16 14:30:00,56.7,56.77,56.34,56.58,38925.0,56.7,56.77,56.34,56.58,38925.0
2022-03-16 14:35:00,56.57,57.04,56.45,57.04,14380.0,56.57,57.04,56.45,57.04,14380.0
2022-03-16 14:40:00,57.12,57.65,57.01,57.58,25085.0,57.12,57.65,57.01,57.58,25085.0
2022-03-16 14:45:00,57.58,57.87,57.49,57.72,34830.0,57.58,57.87,57.49,57.72,34830.0
2022-03-16 14:50:00,57.74,58.09,57.61,58.09,28540.0,57.74,58.09,57.61,58.09,28540.0
2022-03-16 14:55:00,58.13,58.4,58.13,58.23,43825.0,58.13,58.4,58.13,58.23,43825.0
2022-03-16 15:00:00,58.19,58.48,58.02,58.37,39255.0,58.19,58.48,58.02,58.37,39255.0
2022-03-16 15:05:00,58.38,58.6,58.16,58.23,23850.0,58.38,58.6,58.16,58.23,23850.0
2022-03-16 15:10:00,58.28,58.4,58.2,58.3,22960.0,58.28,58.4,58.2,58.3,22960.0
2022-03-16 15:15:00,58.33,58.56,58.3,58.52,25925.0,58.33,58.56,58.3,58.52,25925.0
2022-03-16 15:20:00,58.56,58.69,58.47,58.64,81465.0,58.56,58.69,58.47,58.64,81465.0
2022-03-16 15:25:00,58.7,58.75,58.55,58.75,55140.0,58.7,58.75,58.55,58.75,55140.0
2022-03-16 15:30:00,58.73,58.77,58.42,58.56,49435.0,58.73,58.77,58.42,58.56,49435.0
2022-03-16 15:35:00,58.56,58.59,58.35,58.57,38915.0,58.56,58.59,58.35,58.57,38915.0
2022-03-16 15:40:00,58.58,58.83,58.51,58.74,108685.0,58.58,58.83,58.51,58.74,108685.0
2022-03-16 15:45:00,58.8,59.18,58.74,59.16,92460.0,58.8,59.18,58.74,59.16,92460.0
2022-03-16 15:50:00,59.19,59.39,59.15,59.25,133155.0,59.19,59.39,59.15,59.25,133155.0
2022-03-16 15:55:00,59.31,59.57,59.23,59.52,430045.0,59.31,59.57,59.23,59.52,430045.0
2022-03-17 09:30:00,58.74,58.78,57.84,58.59,129100.0,58.74,58.78,57.84,58.59,129100.0
2022-03-17 09:35:00,58.58,59.29,58.57,59.04,18135.0,58.58,59.29,58.57,59.04,18135.0
2022-03-17 09:40:00,59.04,59.37,58.99,59.37,20715.0,59.04,59.37,58.99,59.37,20715.0
2022-03-17 09:45:00,59.4,59.54,59.22,59.25,55555.0,59.4,59.54,59.22,59.25,55555.0
2022-03-17 09:50:00,59.26,59.43,59.25,59.37,17720.0,59.26,59.43,59.25,59.37,17720.0
2022-03-17 09:55:00,59.42,59.76,59.42,59.74,28600.0,59.42,59.76,59.42,59.74,28600.0
2022-03-17 10:00:00,59.69,59.95,59.6,59.95,48745.0,59.69,59.95,59.6,59.95,48745.0
2022-03-17 10:05:00,59.91,59.94,59.77,59.85,34200.0,59.91,59.94,59.77,59.85,34200.0
2022-03-17 10:10:00,59.78,59.84,59.38,59.39,29730.0,59.78,59.84,59.38,59.39,29730.0
2022-03-17 10:15:00,59.43,59.45,59.24,59.41,32540.0,59.43,59.45,59.24,59.41,32540.0
2022-03-17 10:20:00,59.42,59.62,59.29,59.49,90530.0,59.42,59.62,59.29,59.49,90530.0
2022-03-17 10:25:00,59.49,59.8,59.49,59.7,27885.0,59.49,59.8,59.49,59.7,27885.0
2022-03-17 10:30:00,59.68,59.84,59.48,59.76,40595.0,59.68,59.84,59.48,59.76,40595.0
2022-03-17 10:35:00,59.8,59.85,59.68,59.75,23745.0,59.8,59.85,59.68,59.75,23745.0
2022-03-17 10:40:00,59.81,59.84,59.42,59.49,35360.0,59.81,59.84,59.42,59.49,35360.0
2022-03-17 10:45:00,59.44,59.53,59.08,59.41,18905.0,59.44,59.53,59.08,59.41,18905.0
2022-03-17 10:50:00,59.46,59.54,59.22,59.26,28570.0,59.46,59.54,59.22,59.26,28570.0
2022-03-17 10:55:00,59.27,59.52,59.26,59.48,17395.0,59.27,59.52,59.26,59.48,17395.0
2022-03-17 11:00:00,59.45,59.52,59.33,59.47,13015.0,59.45,59.52,59.33,59.47,13015.0
2022-03-17 11:05:00,59.46,59.69,59.45,59.62,18310.0,59.46,59.69,59.45,59.62,18310.0
2022-03-17 11:10:00,59.56,59.57,59.43,59.44,27110.0,59.56,59.57,59.43,59.44,27110.0
2022-03-17 11:15:00,59.48,59.77,59.48,59.76,25130.0,59.48,59.77,59.48,59.76,25130.0
2022-03-17 11:20:00,59.75,59.95,59.69,59.95,31015.0,59.75,59.95,59.69,59.95,31015.0
2022-03-17 11:25:00,59.99,60.03,59.89,59.89,27105.0,59.99,60.03,59.89,59.89,27105.0
2022-03-17 11:30:00,59.84,59.98,59.79,59.79,14460.0,59.84,59.98,59.79,59.79,14460.0
2022-03-17 11:35:00,59.68,59.8,59.66,59.79,14590.0,59.68,59.8,59.66,59.79,14590.0
2022-03-17 11:40:00,59.82,59.89,59.7,59.73,12670.0,59.82,59.89,59.7,59.73,12670.0
2022-03-17 11:45:00,59.72,59.72,59.27,59.32,10535.0,59.72,59.72,59.27,59.32,10535.0
2022-03-17 11:50:00,59.34,59.65,59.31,59.64,10900.0,59.34,59.65,59.31,59.64,10900.0
2022-03-17 11:55:00,59.62,59.68,59.54,59.54,9000.0,59.62,59.68,59.54,59.54,9000.0
2022-03-17 12:00:00,59.57,59.63,59.44,59.63,11145.0,59.57,59.63,59.44,59.63,11145.0
2022-03-17 12:05:00,59.67,59.7,59.59,59.59,9155.0,59.67,59.7,59.59,59.59,9155.0
2022-03-17 12:10:00,59.66,59.67,59.57,59.6,7555.0,59.66,59.67,59.57,59.6,7555.0
2022-03-17 12:15:00,59.58,59.67,59.54,59.67,5620.0,59.58,59.67,59.54,59.67,5620.0
2022-03-17 12:20:00,59.67,59.92,59.67,59.85,14280.0,59.67,59.92,59.67,59.85,14280.0
2022-03-17 12:25:00,59.79,59.8,59.72,59.79,12670.0,59.79,59.8,59.72,59.79,12670.0
2022-03-17 12:30:00,59.85,59.86,59.74,59.79,11685.0,59.85,59.86,59.74,59.79,11685.0
2022-03-17 12:35:00,59.77,59.82,59.72,59.8,14575.0,59.77,59.82,59.72,59.8,14575.0
2022-03-17 12:40:00,59.79,59.83,59.66,59.8,10255.0,59.79,59.83,59.66,59.8,10255.0
2022-03-17 12:45:00,59.8,59.85,59.75,59.75,9075.0,59.8,59.85,59.75,59.75,9075.0
2022-03-17 12:50:00,59.82,59.89,59.82,59.85,11740.0,59.82,59.89,59.82,59.85,11740.0
2022-03-17 12:55:00,59.92,60.02,59.89,60.01,31475.0,59.92,60.02,59.89,60.01,31475.0
2022-03-17 13:00:00,60.03,60.03,59.89,60.03,12300.0,60.03,60.03,59.89,60.03,12300.0
2022-03-17 13:05:00,60.14,60.14,59.98,59.98,9670.0,60.14,60.14,59.98,59.98,9670.0
2022-03-17 13:10:00,59.98,60.1,59.86,59.86,14015.0,59.98,60.1,59.86,59.86,14015.0
2022-03-17 13:15:00,59.88,60.09,59.82,59.99,11635.0,59.88,60.09,59.82,59.99,11635.0
2022-03-17 13:20:00,60.02,60.15,60.02,60.1,4000.0,60.02,60.15,60.02,60.1,4000.0
2022-03-17 13:25:00,60.11,60.41,60.11,60.35,8720.0,60.11,60.41,60.11,60.35,8720.0
2022-03-17 13:30:00,60.31,60.41,60.29,60.37,5000.0,60.31,60.41,60.29,60.37,5000.0
2022-03-17 13:35:00,60.38,60.39,60.26,60.3,10250.0,60.38,60.39,60.26,60.3,10250.0
2022-03-17 13:40:00,60.35,60.43,60.32,60.32,15575.0,60.35,60.43,60.32,60.32,15575.0
2022-03-17 13:45:00,60.37,60.43,60.33,60.43,12600.0,60.37,60.43,60.33,60.43,12600.0
2022-03-17 13:50:00,60.38,60.49,60.38,60.44,10555.0,60.38,60.49,60.38,60.44,10555.0
2022-03-17 13:55:00,60.4,60.46,60.31,60.38,28790.0,60.4,60.46,60.31,60.38,28790.0
2022-03-17 14:00:00,60.29,60.38,60.26,60.35,15685.0,60.29,60.38,60.26,60.35,15685.0
2022-03-17 14:05:00,60.35,60.47,60.33,60.4,11280.0,60.35,60.47,60.33,60.4,11280.0
2022-03-17 14:10:00,60.37,60.39,60.12,60.12,15960.0,60.37,60.39,60.12,60.12,15960.0
2022-03-17 14:15:00,60.15,60.15,59.96,60.06,33015.0,60.15,60.15,59.96,60.06,33015.0
2022-03-17 14:20:00,60.13,60.17,59.9,59.95,19375.0,60.13,60.17,59.9,59.95,19375.0
2022-03-17 14:25:00,59.96,60.01,59.93,59.94,13580.0,59.96,60.01,59.93,59.94,13580.0
2022-03-17 14:30:00,59.89,60.1,59.89,60.05,15100.0,59.89,60.1,59.89,60.05,15100.0
2022-03-17 14:35:00,60.09,60.11,60.0,60.0,14000.0,60.09,60.11,60.0,60.0,14000.0
2022-03-17 14:40:00,60.01,60.14,59.95,60.08,17575.0,60.01,60.14,59.95,60.08,17575.0
2022-03-17 14:45:00,60.12,60.13,59.97,60.07,10150.0,60.12,60.13,59.97,60.07,10150.0
2022-03-17 14:50:00,60.06,60.11,59.97,60.03,12840.0,60.06,60.11,59.97,60.03,12840.0
2022-03-17 14:55:00,60.03,60.2,59.97,60.19,11725.0,60.03,60.2,59.97,60.19,11725.0
2022-03-17 15:00:00,60.16,60.24,60.13,60.15,14555.0,60.16,60.24,60.13,60.15,14555.0
2022-03-17 15:05:00,60.18,60.18,60.0,60.05,14990.0,60.18,60.18,60.0,60.05,14990.0
2022-03-17 15:10:00,60.05,60.08,59.8,59.91,22590.0,60.05,60.08,59.8,59.91,22590.0
2022-03-17 15:15:00,59.91,60.09,59.88,60.08,15655.0,59.91,60.09,59.88,60.08,15655.0
2022-03-17 15:20:00,60.1,60.11,60.0,60.0,26350.0,60.1,60.11,60.0,60.0,26350.0
2022-03-17 15:25:00,60.04,60.22,60.04,60.18,148955.0,60.04,60.22,60.04,60.18,148955.0
2022-03-17 15:30:00,60.24,60.24,60.15,60.21,30545.0,60.24,60.24,60.15,60.21,30545.0
2022-03-17 15:35:00,60.19,60.37,60.19,60.37,35515.0,60.19,60.37,60.19,60.37,35515.0
2022-03-17 15:40:00,60.4,60.52,60.38,60.51,43175.0,60.4,60.52,60.38,60.51,43175.0
2022-03-17 15:45:00,60.49,60.55,60.39,60.41,87410.0,60.49,60.55,60.39,60.41,87410.0
2022-03-17 15:50:00,60.35,60.54,60.18,60.49,195935.0,60.35,60.54,60.18,60.49,195935.0
2022-03-17 15:55:00,60.54,60.71,60.51,60.69,370205.0,60.54,60.71,60.51,60.69,370205.0
2022-03-18 09:30:00,60.6,60.6,60.11,60.33,718750.0,60.6,60.6,60.11,60.33,718750.0
2022-03-18 09:35:00,60.34,60.72,60.34,60.41,18880.0,60.34,60.72,60.34,60.41,18880.0
2022-03-18 09:40:00,60.23,60.23,60.06,60.13,15400.0,60.23,60.23,60.06,60.13,15400.0
2022-03-18 09:45:00,60.08,60.3,60.07,60.21,20690.0,60.08,60.3,60.07,60.21,20690.0
2022-03-18 09:50:00,60.21,60.54,60.21,60.41,17110.0,60.21,60.54,60.21,60.41,17110.0
2022-03-18 09:55:00,60.4,60.61,60.31,60.54,22775.0,60.4,60.61,60.31,60.54,22775.0
2022-03-18 10:00:00,60.68,61.05,60.54,61.05,22495.0,60.68,61.05,60.54,61.05,22495.0
2022-03-18 10:05:00,61.01,61.23,61.01,61.22,16595.0,61.01,61.23,61.01,61.22,16595.0
2022-03-18 10:10:00,61.3,61.41,61.26,61.41,18455.0,61.3,61.41,61.26,61.41,18455.0
2022-03-18 10:15:00,61.42,61.44,61.26,61.29,31430.0,61.42,61.44,61.26,61.29,31430.0
2022-03-18 10:20:00,61.21,61.3,61.11,61.26,28280.0,61.21,61.3,61.11,61.26,28280.0
2022-03-18 10:25:00,61.12,61.42,61.12,61.4,25640.0,61.12,61.42,61.12,61.4,25640.0
2022-03-18 10:30:00,61.33,61.35,61.05,61.05,22935.0,61.33,61.35,61.05,61.05,22935.0
2022-03-18 10:35:00,61.05,61.12,60.63,60.71,30840.0,61.05,61.12,60.63,60.71,30840.0
2022-03-18 10:40:00,60.62,61.0,60.6,60.93,21210.0,60.62,61.0,60.6,60.93,21210.0
2022-03-18 10:45:00,60.93,61.28,60.9,61.2,13880.0,60.93,61.28,60.9,61.2,13880.0
2022-03-18 10:50:00,61.14,61.22,61.0,61.18,10590.0,61.14,61.22,61.0,61.18,10590.0
2022-03-18 10:55:00,61.17,61.44,61.15,61.36,16910.0,61.17,61.44,61.15,61.36,16910.0
2022-03-18 11:00:00,61.4,61.71,61.4,61.69,79490.0,61.4,61.71,61.4,61.69,79490.0
2022-03-18 11:05:00,61.69,61.88,61.66,61.88,19910.0,61.69,61.88,61.66,61.88,19910.0
2022-03-18 11:10:00,61.88,61.89,61.77,61.77,16230.0,61.88,61.89,61.77,61.77,16230.0
2022-03-18 11:15:00,61.73,61.86,61.66,61.86,15680.0,61.73,61.86,61.66,61.86,15680.0
2022-03-18 11:20:00,61.81,61.85,61.7,61.73,13360.0,61.81,61.85,61.7,61.73,13360.0
2022-03-18 11:25:00,61.75,61.83,61.61,61.77,22640.0,61.75,61.83,61.61,61.77,22640.0
2022-03-18 11:30:00,61.86,61.97,61.82,61.97,24310.0,61.86,61.97,61.82,61.97,24310.0
2022-03-18 11:35:00,61.92,62.05,61.85,61.97,19365.0,61.92,62.05,61.85,61.97,19365.0
2022-03-18 11:40:00,62.04,62.04,61.85,61.94,21525.0,62.04,62.04,61.85,61.94,21525.0
2022-03-18 11:45:00,61.86,61.96,61.76,61.8,15375.0,61.86,61.96,61.76,61.8,15375.0
2022-03-18 11:50:00,61.7,61.75,61.49,61.49,47815.0,61.7,61.75,61.49,61.49,47815.0
2022-03-18 11:55:00,61.46,61.81,61.41,61.76,28450.0,61.46,61.81,61.41,61.76,28450.0
2022-03-18 12:00:00,61.69,61.82,61.69,61.82,8190.0,61.69,61.82,61.69,61.82,8190.0
2022-03-18 12:05:00,61.78,61.83,61.76,61.78,10000.0,61.78,61.83,61.76,61.78,10000.0
2022-03-18 12:10:00,61.74,61.81,61.65,61.76,11535.0,61.74,61.81,61.65,61.76,11535.0
2022-03-18 12:15:00,61.8,61.89,61.8,61.87,14500.0,61.8,61.89,61.8,61.87,14500.0
2022-03-18 12:20:00,61.85,61.88,61.78,61.88,8890.0,61.85,61.88,61.78,61.88,8890.0
2022-03-18 12:25:00,61.96,61.97,61.85,61.97,9120.0,61.96,61.97,61.85,61.97,9120.0
2022-03-18 12:30:00,62.01,62.09,61.96,62.09,10895.0,62.01,62.09,61.96,62.09,10895.0
2022-03-18 12:35:00,62.08,62.15,62.05,62.15,14165.0,62.08,62.15,62.05,62.15,14165.0
2022-03-18 12:40:00,62.17,62.67,62.15,62.66,54740.0,62.17,62.67,62.15,62.66,54740.0
2022-03-18 12:45:00,62.65,62.89,62.49,62.61,473595.0,62.65,62.89,62.49,62.61,473595.0
2022-03-18 12:50:00,62.6,62.88,62.6,62.86,101185.0,62.6,62.88,62.6,62.86,101185.0
2022-03-18 12:55:00,62.87,62.88,62.72,62.76,38090.0,62.87,62.88,62.72,62.76,38090.0
2022-03-18 13:00:00,62.75,62.89,62.71,62.84,32230.0,62.75,62.89,62.71,62.84,32230.0
2022-03-18 13:05:00,62.84,62.89,62.68,62.86,48705.0,62.84,62.89,62.68,62.86,48705.0
2022-03-18 13:10:00,62.91,62.91,62.77,62.81,6275.0,62.91,62.91,62.77,62.81,6275.0
2022-03-18 13:15:00,62.76,62.77,62.61,62.61,16410.0,62.76,62.77,62.61,62.61,16410.0
2022-03-18 13:20:00,62.61,62.82,62.58,62.81,17855.0,62.61,62.82,62.58,62.81,17855.0
2022-03-18 13:25:00,62.75,62.93,62.75,62.93,39050.0,62.75,62.93,62.75,62.93,39050.0
2022-03-18 13:30:00,62.9,63.21,62.89,63.2,42195.0,62.9,63.21,62.89,63.2,42195.0
2022-03-18 13:35:00,63.16,63.18,63.03,63.1,22875.0,63.16,63.18,63.03,63.1,22875.0
2022-03-18 13:40:00,63.15,63.15,63.05,63.08,11905.0,63.15,63.15,63.05,63.08,11905.0
2022-03-18 13:45:00,63.12,63.32,63.08,63.3,35930.0,63.12,63.32,63.08,63.3,35930.0
2022-03-18 13:50:00,63.29,63.41,63.27,63.41,35455.0,63.29,63.41,63.27,63.41,35455.0
2022-03-18 13:55:00,63.41,63.45,63.34,63.35,48690.0,63.41,63.45,63.34,63.35,48690.0
2022-03-18 14:00:00,63.32,63.32,63.23,63.26,26095.0,63.32,63.32,63.23,63.26,26095.0
2022-03-18 14:05:00,63.2,63.2,63.06,63.15,18830.0,63.2,63.2,63.06,63.15,18830.0
2022-03-18 14:10:00,63.08,63.3,63.07,63.25,17135.0,63.08,63.3,63.07,63.25,17135.0
2022-03-18 14:15:00,63.28,63.29,63.22,63.24,10810.0,63.28,63.29,63.22,63.24,10810.0
2022-03-18 14:20:00,63.24,63.3,63.21,63.29,25095.0,63.24,63.3,63.21,63.29,25095.0
2022-03-18 14:25:00,63.24,63.24,63.11,63.13,27520.0,63.24,63.24,63.11,63.13,27520.0
2022-03-18 14:30:00,63.13,63.13,62.97,62.99,17765.0,63.13,63.13,62.97,62.99,17765.0
2022-03-18 14:35:00,63.02,63.07,62.93,63.06,40995.0,63.02,63.07,62.93,63.06,40995.0
2022-03-18 14:40:00,63.06,63.19,63.02,63.18,26125.0,63.06,63.19,63.02,63.18,26125.0
2022-03-18 14:45:00,63.16,63.31,63.14,63.24,29185.0,63.16,63.31,63.14,63.24,29185.0
2022-03-18 14:50:00,63.24,63.28,63.17,63.19,9500.0,63.24,63.28,63.17,63.19,9500.0
2022-03-18 14:55:00,63.17,63.32,63.15,63.29,53530.0,63.17,63.32,63.15,63.29,53530.0
2022-03-18 15:00:00,63.32,63.36,63.22,63.36,30700.0,63.32,63.36,63.22,63.36,30700.0
2022-03-18 15:05:00,63.31,63.4,63.28,63.34,20250.0,63.31,63.4,63.28,63.34,20250.0
2022-03-18 15:10:00,63.36,63.39,63.26,63.37,23140.0,63.36,63.39,63.26,63.37,23140.0
2022-03-18 15:15:00,63.31,63.52,63.31,63.52,27715.0,63.31,63.52,63.31,63.52,27715.0
2022-03-18 15:20:00,63.57,63.59,63.44,63.53,33030.0,63.57,63.59,63.44,63.53,33030.0
2022-03-18 15:25:00,63.56,63.67,63.52,63.66,34040.0,63.56,63.67,63.52,63.66,34040.0
2022-03-18 15:30:00,63.66,63.83,63.62,63.82,56860.0,63.66,63.83,63.62,63.82,56860.0
2022-03-18 15:35:00,63.84,63.88,63.54,63.57,52970.0,63.84,63.88,63.54,63.57,52970.0
2022-03-18 15:40:00,63.6,63.88,63.58,63.86,40255.0,63.6,63.88,63.58,63.86,40255.0
2022-03-18 15:45:00,63.88,63.89,63.66,63.66,75480.0,63.88,63.89,63.66,63.66,75480.0
2022-03-18 15:50:00,63.56,64.23,63.44,63.89,236180.0,63.56,64.23,63.44,63.89,236180.0
2022-03-18 15:55:00,63.95,64.11,63.83,63.92,521895.0,63.95,64.11,63.83,63.92,521895.0
2022-03-21 09:30:00,63.07,63.77,63.0,63.44,170105.0,63.07,63.77,63.0,63.44,170105.0
2022-03-21 09:35:00,63.47,63.53,62.98,63.08,43560.0,63.47,63.53,62.98,63.08,43560.0
2022-03-21 09:40:00,63.07,63.59,63.0,63.57,36945.0,63.07,63.59,63.0,63.57,36945.0
2022-03-21 09:45:00,63.55,63.55,62.82,62.82,29740.0,63.55,63.55,62.82,62.82,29740.0
2022-03-21 09:50:00,62.76,62.93,62.11,62.17,59270.0,62.76,62.93,62.11,62.17,59270.0
2022-03-21 09:55:00,62.08,62.31,62.06,62.09,36485.0,62.08,62.31,62.06,62.09,36485.0
2022-03-21 10:00:00,62.14,62.39,62.1,62.29,31430.0,62.14,62.39,62.1,62.29,31430.0
2022-03-21 10:05:00,62.28,62.33,62.16,62.32,45325.0,62.28,62.33,62.16,62.32,45325.0
2022-03-21 10:10:00,62.26,62.4,62.19,62.36,23160.0,62.26,62.4,62.19,62.36,23160.0
2022-03-21 10:15:00,62.36,62.4,62.22,62.4,24220.0,62.36,62.4,62.22,62.4,24220.0
2022-03-21 10:20:00,62.36,62.36,61.87,62.0,56705.0,62.36,62.36,61.87,62.0,56705.0
2022-03-21 10:25:00,61.9,61.95,61.5,61.5,42980.0,61.9,61.95,61.5,61.5,42980.0
2022-03-21 10:30:00,61.47,61.88,61.47,61.76,31195.0,61.47,61.88,61.47,61.76,31195.0
2022-03-21 10:35:00,61.72,61.95,61.53,61.82,30055.0,61.72,61.95,61.53,61.82,30055.0
2022-03-21 10:40:00,61.87,61.95,61.58,61.58,30990.0,61.87,61.95,61.58,61.58,30990.0
2022-03-21 10:45:00,61.56,62.11,61.56,62.11,41250.0,61.56,62.11,61.56,62.11,41250.0
2022-03-21 10:50:00,62.17,62.17,61.92,62.04,19750.0,62.17,62.17,61.92,62.04,19750.0
2022-03-21 10:55:00,62.05,62.26,61.98,62.13,24375.0,62.05,62.26,61.98,62.13,24375.0
2022-03-21 11:00:00,62.17,62.38,62.17,62.24,23805.0,62.17,62.38,62.17,62.24,23805.0
2022-03-21 11:05:00,62.24,62.29,62.06,62.06,32045.0,62.24,62.29,62.06,62.06,32045.0
2022-03-21 11:10:00,62.12,62.48,62.12,62.39,12695.0,62.12,62.48,62.12,62.39,12695.0
2022-03-21 11:15:00,62.4,62.71,62.3,62.67,32005.0,62.4,62.71,62.3,62.67,32005.0
2022-03-21 11:20:00,62.6,62.92,62.6,62.87,16040.0,62.6,62.92,62.6,62.87,16040.0
2022-03-21 11:25:00,62.88,63.03,62.87,63.0,34020.0,62.88,63.03,62.87,63.0,34020.0
2022-03-21 11:30:00,63.0,63.0,62.78,62.82,19960.0,63.0,63.0,62.78,62.82,19960.0
2022-03-21 11:35:00,62.83,63.0,62.65,63.0,25020.0,62.83,63.0,62.65,63.0,25020.0
2022-03-21 11:40:00,62.97,63.03,62.77,62.8,15810.0,62.97,63.03,62.77,62.8,15810.0
2022-03-21 11:45:00,62.73,62.93,62.7,62.76,36495.0,62.73,62.93,62.7,62.76,36495.0
2022-03-21 11:50:00,62.78,63.1,62.76,63.07,26075.0,62.78,63.1,62.76,63.07,26075.0
2022-03-21 11:55:00,63.07,63.2,62.94,63.1,21420.0,63.07,63.2,62.94,63.1,21420.0
2022-03-21 12:00:00,63.1,63.19,62.86,62.89,11500.0,63.1,63.19,62.86,62.89,11500.0
2022-03-21 12:05:00,62.88,62.88,62.74,62.76,7200.0,62.88,62.88,62.74,62.76,7200.0
2022-03-21 12:10:00,62.78,62.88,62.73,62.81,14500.0,62.78,62.88,62.73,62.81,14500.0
2022-03-21 12:15:00,62.81,62.81,62.57,62.65,10810.0,62.81,62.81,62.57,62.65,10810.0
2022-03-21 12:20:00,62.7,62.85,62.7,62.81,6440.0,62.7,62.85,62.7,62.81,6440.0
2022-03-21 12:25:00,62.86,62.88,62.58,62.68,13000.0,62.86,62.88,62.58,62.68,13000.0
2022-03-21 12:30:00,62.39,62.49,62.2,62.33,18520.0,62.39,62.49,62.2,62.33,18520.0
2022-03-21 12:35:00,62.3,62.3,62.01,62.15,21600.0,62.3,62.3,62.01,62.15,21600.0
2022-03-21 12:40:00,62.2,62.28,62.05,62.28,41370.0,62.2,62.28,62.05,62.28,41370.0
2022-03-21 12:45:00,62.25,62.44,62.21,62.44,14500.0,62.25,62.44,62.21,62.44,14500.0
2022-03-21 12:50:00,62.4,62.4,61.93,61.94,30950.0,62.4,62.4,61.93,61.94,30950.0
2022-03-21 12:55:00,61.91,61.99,61.68,61.77,16840.0,61.91,61.99,61.68,61.77,16840.0
2022-03-21 13:00:00,61.69,61.91,61.69,61.69,16655.0,61.69,61.91,61.69,61.69,16655.0
2022-03-21 13:05:00,61.78,61.99,61.76,61.76,21000.0,61.78,61.99,61.76,61.76,21000.0
2022-03-21 13:10:00,61.76,61.76,61.56,61.56,13500.0,61.76,61.76,61.56,61.56,13500.0
2022-03-21 13:15:00,61.58,61.6,61.26,61.26,47380.0,61.58,61.6,61.26,61.26,47380.0
2022-03-21 13:20:00,61.3,61.41,61.18,61.35,23765.0,61.3,61.41,61.18,61.35,23765.0
2022-03-21 13:25:00,61.41,61.46,61.28,61.31,10000.0,61.41,61.46,61.28,61.31,10000.0
2022-03-21 13:30:00,61.29,61.61,61.29,61.56,16650.0,61.29,61.61,61.29,61.56,16650.0
2022-03-21 13:35:00,61.51,61.57,61.4,61.53,17670.0,61.51,61.57,61.4,61.53,17670.0
2022-03-21 13:40:00,61.45,61.49,61.16,61.24,14015.0,61.45,61.49,61.16,61.24,14015.0
2022-03-21 13:45:00,61.27,61.49,61.19,61.41,13800.0,61.27,61.49,61.19,61.41,13800.0
2022-03-21 13:50:00,61.5,61.5,61.4,61.45,7000.0,61.5,61.5,61.4,61.45,7000.0
2022-03-21 13:55:00,61.37,61.56,61.37,61.56,16500.0,61.37,61.56,61.37,61.56,16500.0
2022-03-21 14:00:00,61.56,61.69,61.46,61.65,33915.0,61.56,61.69,61.46,61.65,33915.0
2022-03-21 14:05:00,61.63,61.88,61.51,61.81,25020.0,61.63,61.88,61.51,61.81,25020.0
2022-03-21 14:10:00,61.79,61.83,61.7,61.71,22630.0,61.79,61.83,61.7,61.71,22630.0
2022-03-21 14:15:00,61.71,61.82,61.63,61.82,12000.0,61.71,61.82,61.63,61.82,12000.0
2022-03-21 14:20:00,61.83,62.5,61.83,62.5,62025.0,61.83,62.5,61.83,62.5,62025.0
2022-03-21 14:25:00,62.51,62.68,62.44,62.61,30770.0,62.51,62.68,62.44,62.61,30770.0
2022-03-21 14:30:00,62.64,62.64,62.4,62.46,20600.0,62.64,62.64,62.4,62.46,20600.0
2022-03-21 14:35:00,62.49,62.59,62.46,62.54,19520.0,62.49,62.59,62.46,62.54,19520.0
2022-03-21 14:40:00,62.54,62.69,62.45,62.64,25685.0,62.54,62.69,62.45,62.64,25685.0
2022-03-21 14:45:00,62.69,62.8,62.54,62.54,29950.0,62.69,62.8,62.54,62.54,29950.0
2022-03-21 14:50:00,62.4,62.6,62.4,62.57,9575.0,62.4,62.6,62.4,62.57,9575.0
2022-03-21 14:55:00,62.53,62.55,62.23,62.23,26320.0,62.53,62.55,62.23,62.23,26320.0
2022-03-21 15:00:00,62.21,62.32,62.18,62.22,23520.0,62.21,62.32,62.18,62.22,23520.0
2022-03-21 15:05:00,62.28,62.41,62.26,62.26,35650.0,62.28,62.41,62.26,62.26,35650.0
2022-03-21 15:10:00,62.31,62.5,62.28,62.5,99130.0,62.31,62.5,62.28,62.5,99130.0
2022-03-21 15:15:00,62.54,62.68,62.49,62.51,13030.0,62.54,62.68,62.49,62.51,13030.0
2022-03-21 15:20:00,62.52,62.63,62.5,62.63,16125.0,62.52,62.63,62.5,62.63,16125.0
2022-03-21 15:25:00,62.58,62.67,62.58,62.63,12105.0,62.58,62.67,62.58,62.63,12105.0
2022-03-21 15:30:00,62.64,62.8,62.58,62.65,42865.0,62.64,62.8,62.58,62.65,42865.0
2022-03-21 15:35:00,62.64,62.69,62.53,62.56,26300.0,62.64,62.69,62.53,62.56,26300.0
2022-03-21 15:40:00,62.6,62.71,62.47,62.6,32810.0,62.6,62.71,62.47,62.6,32810.0
2022-03-21 15:45:00,62.56,62.66,62.35,62.36,51215.0,62.56,62.66,62.35,62.36,51215.0
2022-03-21 15:50:00,62.34,62.78,62.34,62.72,48840.0,62.34,62.78,62.34,62.72,48840.0
2022-03-21 15:55:00,62.71,62.99,62.71,62.97,188870.0,62.71,62.99,62.71,62.97,188870.0
2022-03-22 09:30:00,62.64,63.2,62.5,62.6,100685.0,62.64,63.2,62.5,62.6,100685.0
2022-03-22 09:35:00,62.41,63.99,62.4,63.76,60440.0,62.41,63.99,62.4,63.76,60440.0
2022-03-22 09:40:00,63.58,63.63,63.37,63.51,13630.0,63.58,63.63,63.37,63.51,13630.0
2022-03-22 09:45:00,63.47,63.55,63.2,63.52,28200.0,63.47,63.55,63.2,63.52,28200.0
2022-03-22 09:50:00,63.39,63.8,63.2,63.8,23955.0,63.39,63.8,63.2,63.8,23955.0
2022-03-22 09:55:00,63.8,64.15,63.63,64.1,33045.0,63.8,64.15,63.63,64.1,33045.0
2022-03-22 10:00:00,64.16,64.62,64.16,64.5,62740.0,64.16,64.62,64.16,64.5,62740.0
2022-03-22 10:05:00,64.53,64.77,64.41,64.68,65780.0,64.53,64.77,64.41,64.68,65780.0
2022-03-22 10:10:00,64.71,64.84,64.56,64.62,41050.0,64.71,64.84,64.56,64.62,41050.0
2022-03-22 10:15:00,64.55,64.82,64.46,64.82,25565.0,64.55,64.82,64.46,64.82,25565.0
2022-03-22 10:20:00,64.8,64.97,64.62,64.9,33765.0,64.8,64.97,64.62,64.9,33765.0
2022-03-22 10:25:00,64.96,65.11,64.91,64.93,34710.0,64.96,65.11,64.91,64.93,34710.0
2022-03-22 10:30:00,65.0,65.17,64.92,65.03,15550.0,65.0,65.17,64.92,65.03,15550.0
2022-03-22 10:35:00,64.98,65.04,64.93,64.97,13920.0,64.98,65.04,64.93,64.97,13920.0
2022-03-22 10:40:00,65.03,65.06,64.87,64.87,18745.0,65.03,65.06,64.87,64.87,18745.0
2022-03-22 10:45:00,64.92,65.1,64.86,65.05,21760.0,64.92,65.1,64.86,65.05,21760.0
2022-03-22 10:50:00,64.96,65.04,64.93,65.04,8395.0,64.96,65.04,64.93,65.04,8395.0
2022-03-22 10:55:00,65.04,65.16,64.96,64.98,20815.0,65.04,65.16,64.96,64.98,20815.0
2022-03-22 11:00:00,65.03,65.19,65.02,65.19,39035.0,65.03,65.19,65.02,65.19,39035.0
2022-03-22 11:05:00,65.18,65.23,65.06,65.23,28865.0,65.18,65.23,65.06,65.23,28865.0
2022-03-22 11:10:00,65.15,65.22,65.12,65.16,9580.0,65.15,65.22,65.12,65.16,9580.0
2022-03-22 11:15:00,65.11,65.25,65.1,65.17,14995.0,65.11,65.25,65.1,65.17,14995.0
2022-03-22 11:20:00,65.16,65.24,65.06,65.15,15200.0,65.16,65.24,65.06,65.15,15200.0
2022-03-22 11:25:00,65.14,65.27,65.04,65.1,6520.0,65.14,65.27,65.04,65.1,6520.0
2022-03-22 11:30:00,65.14,65.24,64.99,65.24,32605.0,65.14,65.24,64.99,65.24,32605.0
2022-03-22 11:35:00,65.24,65.27,65.12,65.21,17930.0,65.24,65.27,65.12,65.21,17930.0
2022-03-22 11:40:00,65.31,65.31,65.09,65.17,12645.0,65.31,65.31,65.09,65.17,12645.0
2022-03-22 11:45:00,65.09,65.15,65.03,65.06,16930.0,65.09,65.15,65.03,65.06,16930.0
2022-03-22 11:50:00,65.1,65.13,64.99,65.12,13185.0,65.1,65.13,64.99,65.12,13185.0
2022-03-22 11:55:00,65.05,65.1,64.9,64.95,10545.0,65.05,65.1,64.9,64.95,10545.0
2022-03-22 12:00:00,64.89,64.95,64.83,64.85,17270.0,64.89,64.95,64.83,64.85,17270.0
2022-03-22 12:05:00,64.95,65.09,64.95,65.07,5005.0,64.95,65.09,64.95,65.07,5005.0
2022-03-22 12:10:00,65.09,65.09,64.84,64.93,13240.0,65.09,65.09,64.84,64.93,13240.0
2022-03-22 12:15:00,64.95,64.98,64.8,64.86,8500.0,64.95,64.98,64.8,64.86,8500.0
2022-03-22 12:20:00,64.91,64.93,64.63,64.66,14200.0,64.91,64.93,64.63,64.66,14200.0
2022-03-22 12:25:00,64.63,64.66,64.57,64.66,10050.0,64.63,64.66,64.57,64.66,10050.0
2022-03-22 12:30:00,64.66,64.66,64.57,64.65,9945.0,64.66,64.66,64.57,64.65,9945.0
2022-03-22 12:35:00,64.79,64.82,64.67,64.75,6000.0,64.79,64.82,64.67,64.75,6000.0
2022-03-22 12:40:00,64.72,64.72,64.59,64.59,3550.0,64.72,64.72,64.59,64.59,3550.0
2022-03-22 12:45:00,64.61,64.7,64.61,64.7,14530.0,64.61,64.7,64.61,64.7,14530.0
2022-03-22 12:50:00,64.78,64.78,64.56,64.62,8025.0,64.78,64.78,64.56,64.62,8025.0
2022-03-22 12:55:00,64.61,64.66,64.48,64.48,9750.0,64.61,64.66,64.48,64.48,9750.0
2022-03-22 13:00:00,64.4,64.55,64.35,64.54,14005.0,64.4,64.55,64.35,64.54,14005.0
2022-03-22 13:05:00,64.51,64.62,64.5,64.58,9340.0,64.51,64.62,64.5,64.58,9340.0
2022-03-22 13:10:00,64.58,64.62,64.54,64.59,8350.0,64.58,64.62,64.54,64.59,8350.0
2022-03-22 13:15:00,64.56,64.58,64.48,64.48,8275.0,64.56,64.58,64.48,64.48,8275.0
2022-03-22 13:20:00,64.5,64.58,64.37,64.5,13630.0,64.5,64.58,64.37,64.5,13630.0
2022-03-22 13:25:00,64.55,64.59,64.51,64.51,4500.0,64.55,64.59,64.51,64.51,4500.0
2022-03-22 13:30:00,64.6,64.7,64.6,64.68,11495.0,64.6,64.7,64.6,64.68,11495.0
2022-03-22 13:35:00,64.69,64.81,64.68,64.76,14275.0,64.69,64.81,64.68,64.76,14275.0
2022-03-22 13:40:00,64.76,64.76,64.58,64.74,5500.0,64.76,64.76,64.58,64.74,5500.0
2022-03-22 13:45:00,64.84,64.87,64.7,64.77,8615.0,64.84,64.87,64.7,64.77,8615.0
2022-03-22 13:50:00,64.81,64.87,64.76,64.86,21530.0,64.81,64.87,64.76,64.86,21530.0
2022-03-22 13:55:00,64.88,64.89,64.84,64.89,2450.0,64.88,64.89,64.84,64.89,2450.0
2022-03-22 14:00:00,64.97,64.97,64.77,64.77,22915.0,64.97,64.97,64.77,64.77,22915.0
2022-03-22 14:05:00,64.78,64.86,64.76,64.8,8415.0,64.78,64.86,64.76,64.8,8415.0
2022-03-22 14:10:00,64.9,65.0,64.9,64.94,16415.0,64.9,65.0,64.9,64.94,16415.0
2022-03-22 14:15:00,64.96,65.09,64.91,65.09,7000.0,64.96,65.09,64.91,65.09,7000.0
2022-03-22 14:20:00,65.04,65.07,64.99,65.03,6255.0,65.04,65.07,64.99,65.03,6255.0
2022-03-22 14:25:00,64.9,64.9,64.79,64.85,4675.0,64.9,64.9,64.79,64.85,4675.0
2022-03-22 14:30:00,64.95,64.95,64.7,64.94,9350.0,64.95,64.95,64.7,64.94,9350.0
2022-03-22 14:35:00,64.93,64.93,64.85,64.88,3500.0,64.93,64.93,64.85,64.88,3500.0
2022-03-22 14:40:00,64.86,64.86,64.83,64.86,2720.0,64.86,64.86,64.83,64.86,2720.0
2022-03-22 14:45:00,64.92,65.02,64.89,64.98,8435.0,64.92,65.02,64.89,64.98,8435.0
2022-03-22 14:50:00,64.95,65.0,64.9,64.99,10245.0,64.95,65.0,64.9,64.99,10245.0
2022-03-22 14:55:00,65.0,65.02,64.98,65.01,9000.0,65.0,65.02,64.98,65.01,9000.0
2022-03-22 15:00:00,65.04,65.2,65.04,65.17,10320.0,65.04,65.2,65.04,65.17,10320.0
2022-03-22 15:05:00,65.17,65.21,65.15,65.2,15095.0,65.17,65.21,65.15,65.2,15095.0
2022-03-22 15:10:00,65.2,65.3,65.16,65.29,6100.0,65.2,65.3,65.16,65.29,6100.0
2022-03-22 15:15:00,65.3,65.36,65.3,65.33,11690.0,65.3,65.36,65.3,65.33,11690.0
2022-03-22 15:20:00,65.32,65.32,65.06,65.18,19370.0,65.32,65.32,65.06,65.18,19370.0
2022-03-22 15:25:00,65.16,65.2,64.78,64.85,56720.0,65.16,65.2,64.78,64.85,56720.0
2022-03-22 15:30:00,64.89,64.97,64.77,64.96,116405.0,64.89,64.97,64.77,64.96,116405.0
2022-03-22 15:35:00,64.94,65.02,64.93,65.01,26655.0,64.94,65.02,64.93,65.01,26655.0
2022-03-22 15:40:00,64.97,65.09,64.95,65.08,16175.0,64.97,65.09,64.95,65.08,16175.0
2022-03-22 15:45:00,65.08,65.29,65.04,65.24,39590.0,65.08,65.29,65.04,65.24,39590.0
2022-03-22 15:50:00,65.2,65.28,65.12,65.15,37825.0,65.2,65.28,65.12,65.15,37825.0
2022-03-22 15:55:00,65.14,65.24,65.04,65.16,195545.0,65.14,65.24,65.04,65.16,195545.0
2022-03-23 09:30:00,64.75,65.09,64.4,64.56,99610.0,64.75,65.09,64.4,64.56,99610.0
2022-03-23 09:35:00,64.47,64.47,63.63,63.82,38425.0,64.47,64.47,63.63,63.82,38425.0
2022-03-23 09:40:00,63.9,64.3,63.83,64.3,21795.0,63.9,64.3,63.83,64.3,21795.0
2022-03-23 09:45:00,64.15,64.31,63.8,63.96,75805.0,64.15,64.31,63.8,63.96,75805.0
2022-03-23 09:50:00,64.02,64.24,63.87,64.24,12000.0,64.02,64.24,63.87,64.24,12000.0
2022-03-23 09:55:00,64.32,64.36,64.12,64.12,13645.0,64.32,64.36,64.12,64.12,13645.0
2022-03-23 10:00:00,64.13,64.13,63.8,63.8,10900.0,64.13,64.13,63.8,63.8,10900.0
2022-03-23 10:05:00,63.81,64.1,63.8,63.99,52695.0,63.81,64.1,63.8,63.99,52695.0
2022-03-23 10:10:00,64.03,64.2,63.84,64.07,19000.0,64.03,64.2,63.84,64.07,19000.0
2022-03-23 10:15:00,64.16,64.47,64.16,64.28,30490.0,64.16,64.47,64.16,64.28,30490.0
2022-03-23 10:20:00,64.29,64.3,63.99,64.13,16455.0,64.29,64.3,63.99,64.13,16455.0
2022-03-23 10:25:00,64.21,64.3,64.02,64.3,29495.0,64.21,64.3,64.02,64.3,29495.0
2022-03-23 10:30:00,64.29,64.51,64.26,64.51,9600.0,64.29,64.51,64.26,64.51,9600.0
2022-03-23 10:35:00,64.42,64.53,64.32,64.39,9500.0,64.42,64.53,64.32,64.39,9500.0
2022-03-23 10:40:00,64.32,64.47,64.17,64.3,23960.0,64.32,64.47,64.17,64.3,23960.0
2022-03-23 10:45:00,64.21,64.21,63.99,64.19,9100.0,64.21,64.21,63.99,64.19,9100.0
2022-03-23 10:50:00,64.23,64.44,64.2,64.3,20720.0,64.23,64.44,64.2,64.3,20720.0
2022-03-23 10:55:00,64.46,64.76,64.43,64.71,13070.0,64.46,64.76,64.43,64.71,13070.0
2022-03-23 11:00:00,64.67,64.8,64.67,64.77,11070.0,64.67,64.8,64.67,64.77,11070.0
2022-03-23 11:05:00,64.75,64.76,64.51,64.61,32275.0,64.75,64.76,64.51,64.61,32275.0
2022-03-23 11:10:00,64.68,64.8,64.67,64.79,12000.0,64.68,64.8,64.67,64.79,12000.0
2022-03-23 11:15:00,64.8,64.92,64.72,64.92,12035.0,64.8,64.92,64.72,64.92,12035.0
2022-03-23 11:20:00,64.91,65.03,64.91,64.97,10610.0,64.91,65.03,64.91,64.97,10610.0
2022-03-23 11:25:00,65.06,65.06,64.96,65.01,16750.0,65.06,65.06,64.96,65.01,16750.0
2022-03-23 11:30:00,65.06,65.06,64.88,64.99,12375.0,65.06,65.06,64.88,64.99,12375.0
2022-03-23 11:35:00,65.0,65.07,64.98,65.07,10645.0,65.0,65.07,64.98,65.07,10645.0
2022-03-23 11:40:00,65.06,65.44,65.05,65.44,38320.0,65.06,65.44,65.05,65.44,38320.0
2022-03-23 11:45:00,65.41,65.43,65.25,65.31,19260.0,65.41,65.43,65.25,65.31,19260.0
2022-03-23 11:50:00,65.28,65.42,65.24,65.29,9500.0,65.28,65.42,65.24,65.29,9500.0
2022-03-23 11:55:00,65.35,65.43,65.33,65.41,17300.0,65.35,65.43,65.33,65.41,17300.0
2022-03-23 12:00:00,65.38,65.63,65.38,65.61,28695.0,65.38,65.63,65.38,65.61,28695.0
2022-03-23 12:05:00,65.62,65.75,65.52,65.7,59780.0,65.62,65.75,65.52,65.7,59780.0
2022-03-23 12:10:00,65.71,65.74,65.52,65.67,19075.0,65.71,65.74,65.52,65.67,19075.0
2022-03-23 12:15:00,65.67,65.9,65.67,65.85,29560.0,65.67,65.9,65.67,65.85,29560.0
2022-03-23 12:20:00,65.8,65.91,65.73,65.74,31955.0,65.8,65.91,65.73,65.74,31955.0
2022-03-23 12:25:00,65.72,65.77,65.71,65.73,7500.0,65.72,65.77,65.71,65.73,7500.0
2022-03-23 12:30:00,65.8,65.84,65.71,65.84,9620.0,65.8,65.84,65.71,65.84,9620.0
2022-03-23 12:35:00,65.68,65.68,65.51,65.53,11330.0,65.68,65.68,65.51,65.53,11330.0
2022-03-23 12:40:00,65.45,65.53,65.4,65.4,5460.0,65.45,65.53,65.4,65.4,5460.0
2022-03-23 12:45:00,65.37,65.49,65.33,65.45,13765.0,65.37,65.49,65.33,65.45,13765.0
2022-03-23 12:50:00,65.55,65.61,65.49,65.55,9260.0,65.55,65.61,65.49,65.55,9260.0
2022-03-23 12:55:00,65.54,65.77,65.54,65.76,41470.0,65.54,65.77,65.54,65.76,41470.0
2022-03-23 13:00:00,65.77,65.81,65.64,65.65,46160.0,65.77,65.81,65.64,65.65,46160.0
2022-03-23 13:05:00,65.59,65.8,65.59,65.75,13405.0,65.59,65.8,65.59,65.75,13405.0
2022-03-23 13:10:00,65.71,65.71,65.59,65.59,10000.0,65.71,65.71,65.59,65.59,10000.0
2022-03-23 13:15:00,65.6,65.73,65.4,65.4,51480.0,65.6,65.73,65.4,65.4,51480.0
2022-03-23 13:20:00,65.34,65.37,65.14,65.14,10500.0,65.34,65.37,65.14,65.14,10500.0
2022-03-23 13:25:00,65.0,65.01,64.72,64.78,7500.0,65.0,65.01,64.72,64.78,7500.0
2022-03-23 13:30:00,64.75,65.0,64.75,64.94,18285.0,64.75,65.0,64.75,64.94,18285.0
2022-03-23 13:35:00,64.88,65.0,64.87,64.9,7090.0,64.88,65.0,64.87,64.9,7090.0
2022-03-23 13:40:00,64.86,64.95,64.8,64.8,25045.0,64.86,64.95,64.8,64.8,25045.0
2022-03-23 13:45:00,64.83,64.83,64.75,64.75,3500.0,64.83,64.83,64.75,64.75,3500.0
2022-03-23 13:50:00,64.79,64.98,64.79,64.97,7960.0,64.79,64.98,64.79,64.97,7960.0
2022-03-23 13:55:00,65.0,65.1,64.93,65.05,15685.0,65.0,65.1,64.93,65.05,15685.0
2022-03-23 14:00:00,64.97,65.05,64.95,65.05,12720.0,64.97,65.05,64.95,65.05,12720.0
2022-03-23 14:05:00,64.93,64.94,64.78,64.8,10600.0,64.93,64.94,64.78,64.8,10600.0
2022-03-23 14:10:00,64.66,64.74,64.65,64.7,5860.0,64.66,64.74,64.65,64.7,5860.0
2022-03-23 14:15:00,64.69,64.83,64.66,64.83,19940.0,64.69,64.83,64.66,64.83,19940.0
2022-03-23 14:20:00,64.83,64.86,64.67,64.71,5500.0,64.83,64.86,64.67,64.71,5500.0
2022-03-23 14:25:00,64.68,65.0,64.68,64.92,13695.0,64.68,65.0,64.68,64.92,13695.0
2022-03-23 14:30:00,64.89,64.95,64.76,64.76,4000.0,64.89,64.95,64.76,64.76,4000.0
2022-03-23 14:35:00,64.72,64.87,64.66,64.87,12960.0,64.72,64.87,64.66,64.87,12960.0
2022-03-23 14:40:00,64.91,64.91,64.8,64.88,5280.0,64.91,64.91,64.8,64.88,5280.0
2022-03-23 14:45:00,64.93,65.08,64.92,65.04,9820.0,64.93,65.08,64.92,65.04,9820.0
2022-03-23 14:50:00,65.04,65.04,64.9,64.93,10500.0,65.04,65.04,64.9,64.93,10500.0
2022-03-23 14:55:00,64.83,64.84,64.7,64.72,6000.0,64.83,64.84,64.7,64.72,6000.0
2022-03-23 15:00:00,64.66,64.81,64.62,64.78,20345.0,64.66,64.81,64.62,64.78,20345.0
2022-03-23 15:05:00,64.72,64.72,64.46,64.46,9060.0,64.72,64.72,64.46,64.46,9060.0
2022-03-23 15:10:00,64.45,64.51,64.41,64.45,7555.0,64.45,64.51,64.41,64.45,7555.0
2022-03-23 15:15:00,64.44,64.5,64.36,64.36,6325.0,64.44,64.5,64.36,64.36,6325.0
2022-03-23 15:20:00,64.33,64.64,64.33,64.64,10065.0,64.33,64.64,64.33,64.64,10065.0
2022-03-23 15:25:00,64.57,64.73,64.55,64.72,20290.0,64.57,64.73,64.55,64.72,20290.0
2022-03-23 15:30:00,64.66,64.75,64.62,64.63,9085.0,64.66,64.75,64.62,64.63,9085.0
2022-03-23 15:35:00,64.64,64.73,64.6,64.68,58525.0,64.64,64.73,64.6,64.68,58525.0
2022-03-23 15:40:00,64.73,64.77,64.55,64.77,27990.0,64.73,64.77,64.55,64.77,27990.0
2022-03-23 15:45:00,64.74,64.85,64.55,64.56,33695.0,64.74,64.85,64.55,64.56,33695.0
2022-03-23 15:50:00,64.53,64.53,64.22,64.31,53565.0,64.53,64.53,64.22,64.31,53565.0
2022-03-23 15:55:00,64.33,64.39,64.25,64.29,108710.0,64.33,64.39,64.25,64.29,108710.0
2022-03-24 09:30:00,64.5,64.74,64.3,64.53,57565.0,64.5,64.74,64.3,64.53,57565.0
2022-03-24 09:35:00,64.48,64.56,64.26,64.42,24390.0,64.48,64.56,64.26,64.42,24390.0
2022-03-24 09:40:00,64.63,64.74,64.57,64.66,8000.0,64.63,64.74,64.57,64.66,8000.0
2022-03-24 09:45:00,64.6,64.69,64.21,64.26,12115.0,64.6,64.69,64.21,64.26,12115.0
2022-03-24 09:50:00,64.24,64.45,64.24,64.42,5075.0,64.24,64.45,64.24,64.42,5075.0
2022-03-24 09:55:00,64.55,64.59,64.38,64.42,5525.0,64.55,64.59,64.38,64.42,5525.0
2022-03-24 10:00:00,64.4,65.3,64.4,65.09,109385.0,64.4,65.3,64.4,65.09,109385.0
2022-03-24 10:05:00,64.95,65.01,64.71,64.75,13740.0,64.95,65.01,64.71,64.75,13740.0
2022-03-24 10:10:00,64.65,64.67,64.29,64.29,79500.0,64.65,64.67,64.29,64.29,79500.0
2022-03-24 10:15:00,64.35,64.38,63.72,63.73,18000.0,64.35,64.38,63.72,63.73,18000.0
2022-03-24 10:20:00,63.67,63.91,63.66,63.84,9770.0,63.67,63.91,63.66,63.84,9770.0
2022-03-24 10:25:00,63.84,63.96,63.84,63.92,3000.0,63.84,63.96,63.84,63.92,3000.0
2022-03-24 10:30:00,63.87,64.29,63.79,64.26,15690.0,63.87,64.29,63.79,64.26,15690.0
2022-03-24 10:35:00,64.21,64.33,64.14,64.23,6000.0,64.21,64.33,64.14,64.23,6000.0
2022-03-24 10:40:00,64.16,64.37,64.12,64.37,28565.0,64.16,64.37,64.12,64.37,28565.0
2022-03-24 10:45:00,64.4,64.62,64.4,64.61,12825.0,64.4,64.62,64.4,64.61,12825.0
2022-03-24 10:50:00,64.6,64.85,64.52,64.75,23480.0,64.6,64.85,64.52,64.75,23480.0
2022-03-24 10:55:00,64.74,64.74,64.55,64.67,33375.0,64.74,64.74,64.55,64.67,33375.0
2022-03-24 11:00:00,64.64,64.84,64.53,64.54,57145.0,64.64,64.84,64.53,64.54,57145.0
2022-03-24 11:05:00,64.57,64.71,64.42,64.51,37425.0,64.57,64.71,64.42,64.51,37425.0
2022-03-24 11:10:00,64.46,64.66,64.45,64.59,12365.0,64.46,64.66,64.45,64.59,12365.0
2022-03-24 11:15:00,64.54,64.71,64.54,64.71,4820.0,64.54,64.71,64.54,64.71,4820.0
2022-03-24 11:20:00,64.76,64.78,64.53,64.69,6015.0,64.76,64.78,64.53,64.69,6015.0
2022-03-24 11:25:00,64.68,64.84,64.68,64.84,17095.0,64.68,64.84,64.68,64.84,17095.0
2022-03-24 11:30:00,64.87,65.1,64.87,65.04,12020.0,64.87,65.1,64.87,65.04,12020.0
2022-03-24 11:35:00,64.99,65.01,64.9,64.98,41435.0,64.99,65.01,64.9,64.98,41435.0
2022-03-24 11:40:00,65.04,65.1,65.03,65.05,7135.0,65.04,65.1,65.03,65.05,7135.0
2022-03-24 11:45:00,65.02,65.1,64.82,64.82,118395.0,65.02,65.1,64.82,64.82,118395.0
2022-03-24 11:50:00,64.79,64.99,64.79,64.98,14610.0,64.79,64.99,64.79,64.98,14610.0
2022-03-24 11:55:00,65.01,65.05,64.96,65.01,4300.0,65.01,65.05,64.96,65.01,4300.0
2022-03-24 12:00:00,65.03,65.03,64.93,64.96,4250.0,65.03,65.03,64.93,64.96,4250.0
2022-03-24 12:05:00,64.93,65.03,64.93,65.03,9735.0,64.93,65.03,64.93,65.03,9735.0
2022-03-24 12:10:00,65.07,65.2,65.03,65.2,10085.0,65.07,65.2,65.03,65.2,10085.0
2022-03-24 12:15:00,65.17,65.29,65.08,65.29,6250.0,65.17,65.29,65.08,65.29,6250.0
2022-03-24 12:20:00,65.22,65.36,65.22,65.24,6300.0,65.22,65.36,65.22,65.24,6300.0
2022-03-24 12:25:00,65.22,65.29,65.21,65.26,9840.0,65.22,65.29,65.21,65.26,9840.0
2022-03-24 12:30:00,65.2,65.27,65.07,65.07,18715.0,65.2,65.27,65.07,65.07,18715.0
2022-03-24 12:35:00,65.06,65.54,65.06,65.53,38530.0,65.06,65.54,65.06,65.53,38530.0
2022-03-24 12:40:00,65.44,65.45,65.31,65.41,10000.0,65.44,65.45,65.31,65.41,10000.0
2022-03-24 12:45:00,65.25,65.34,65.25,65.3,8315.0,65.25,65.34,65.25,65.3,8315.0
2022-03-24 12:50:00,65.35,65.42,65.34,65.34,7580.0,65.35,65.42,65.34,65.34,7580.0
2022-03-24 12:55:00,65.37,65.4,65.37,65.37,10165.0,65.37,65.4,65.37,65.37,10165.0
2022-03-24 13:00:00,65.4,65.58,65.36,65.41,19790.0,65.4,65.58,65.36,65.41,19790.0
2022-03-24 13:05:00,65.44,65.45,65.3,65.39,16035.0,65.44,65.45,65.3,65.39,16035.0
2022-03-24 13:10:00,65.39,65.52,65.38,65.49,12535.0,65.39,65.52,65.38,65.49,12535.0
2022-03-24 13:15:00,65.52,65.62,65.52,65.58,11015.0,65.52,65.62,65.52,65.58,11015.0
2022-03-24 13:20:00,65.58,65.61,65.49,65.58,10345.0,65.58,65.61,65.49,65.58,10345.0
2022-03-24 13:25:00,65.62,65.68,65.56,65.61,7125.0,65.62,65.68,65.56,65.61,7125.0
2022-03-24 13:30:00,65.61,65.65,65.45,65.47,26370.0,65.61,65.65,65.45,65.47,26370.0
2022-03-24 13:35:00,65.51,65.63,65.51,65.6,7165.0,65.51,65.63,65.51,65.6,7165.0
2022-03-24 13:40:00,65.67,65.73,65.61,65.68,15750.0,65.67,65.73,65.61,65.68,15750.0
2022-03-24 13:45:00,65.73,65.89,65.73,65.81,20150.0,65.73,65.89,65.73,65.81,20150.0
2022-03-24 13:50:00,65.78,65.86,65.78,65.81,17645.0,65.78,65.86,65.78,65.81,17645.0
2022-03-24 13:55:00,65.85,65.91,65.83,65.85,10005.0,65.85,65.91,65.83,65.85,10005.0
2022-03-24 14:00:00,65.9,66.14,65.9,66.07,25185.0,65.9,66.14,65.9,66.07,25185.0
2022-03-24 14:05:00,66.08,66.09,65.92,65.95,23250.0,66.08,66.09,65.92,65.95,23250.0
2022-03-24 14:10:00,65.95,65.95,65.7,65.87,18055.0,65.95,65.95,65.7,65.87,18055.0
2022-03-24 14:15:00,65.92,65.96,65.8,65.86,10080.0,65.92,65.96,65.8,65.86,10080.0
2022-03-24 14:20:00,65.9,65.94,65.8,65.92,10680.0,65.9,65.94,65.8,65.92,10680.0
2022-03-24 14:25:00,66.01,66.11,65.98,66.05,14320.0,66.01,66.11,65.98,66.05,14320.0
2022-03-24 14:30:00,66.01,66.09,65.99,65.99,11900.0,66.01,66.09,65.99,65.99,11900.0
2022-03-24 14:35:00,65.93,66.06,65.93,66.06,13565.0,65.93,66.06,65.93,66.06,13565.0
2022-03-24 14:40:00,66.04,66.08,65.97,66.05,6000.0,66.04,66.08,65.97,66.05,6000.0
2022-03-24 14:45:00,65.93,66.05,65.89,66.01,12735.0,65.93,66.05,65.89,66.01,12735.0
2022-03-24 14:50:00,66.03,66.19,66.03,66.17,16085.0,66.03,66.19,66.03,66.17,16085.0
2022-03-24 14:55:00,66.14,66.38,66.14,66.34,44135.0,66.14,66.38,66.14,66.34,44135.0
2022-03-24 15:00:00,66.37,66.43,66.25,66.33,30825.0,66.37,66.43,66.25,66.33,30825.0
2022-03-24 15:05:00,66.32,66.64,66.3,66.59,21295.0,66.32,66.64,66.3,66.59,21295.0
2022-03-24 15:10:00,66.56,66.67,66.53,66.58,29625.0,66.56,66.67,66.53,66.58,29625.0
2022-03-24 15:15:00,66.64,66.69,66.57,66.69,22650.0,66.64,66.69,66.57,66.69,22650.0
2022-03-24 15:20:00,66.71,66.82,66.69,66.79,27290.0,66.71,66.82,66.69,66.79,27290.0
2022-03-24 15:25:00,66.82,66.94,66.77,66.77,23800.0,66.82,66.94,66.77,66.77,23800.0
2022-03-24 15:30:00,66.78,66.86,66.68,66.79,26865.0,66.78,66.86,66.68,66.79,26865.0
2022-03-24 15:35:00,66.83,66.92,66.78,66.86,52715.0,66.83,66.92,66.78,66.86,52715.0
2022-03-24 15:40:00,66.87,66.92,66.74,66.86,60310.0,66.87,66.92,66.74,66.86,60310.0
2022-03-24 15:45:00,66.9,67.06,66.86,67.02,96865.0,66.9,67.06,66.86,67.02,96865.0
2022-03-24 15:50:00,67.06,67.27,67.06,67.14,119600.0,67.06,67.27,67.06,67.14,119600.0
2022-03-24 15:55:00,67.11,67.23,67.06,67.18,295430.0,67.11,67.23,67.06,67.18,295430.0
2022-03-25 09:30:00,66.6,67.23,65.94,66.05,196410.0,66.6,67.23,65.94,66.05,196410.0
2022-03-25 09:35:00,65.94,66.16,65.44,65.6,82240.0,65.94,66.16,65.44,65.6,82240.0
2022-03-25 09:40:00,65.6,66.05,65.56,65.83,26915.0,65.6,66.05,65.56,65.83,26915.0
2022-03-25 09:45:00,65.89,65.89,65.59,65.7,30075.0,65.89,65.89,65.59,65.7,30075.0
2022-03-25 09:50:00,65.58,65.79,65.55,65.71,20840.0,65.58,65.79,65.55,65.71,20840.0
2022-03-25 09:55:00,65.78,65.78,65.07,65.14,43995.0,65.78,65.78,65.07,65.14,43995.0
2022-03-25 10:00:00,65.23,65.23,64.8,64.91,39895.0,65.23,65.23,64.8,64.91,39895.0
2022-03-25 10:05:00,64.84,65.63,64.82,65.52,34020.0,64.84,65.63,64.82,65.52,34020.0
2022-03-25 10:10:00,65.5,65.6,65.44,65.44,16610.0,65.5,65.6,65.44,65.44,16610.0
2022-03-25 10:15:00,65.41,65.49,65.27,65.49,21510.0,65.41,65.49,65.27,65.49,21510.0
2022-03-25 10:20:00,65.5,65.86,65.44,65.79,15760.0,65.5,65.86,65.44,65.79,15760.0
2022-03-25 10:25:00,65.79,65.79,65.53,65.72,12235.0,65.79,65.79,65.53,65.72,12235.0
2022-03-25 10:30:00,65.74,65.9,65.73,65.9,10045.0,65.74,65.9,65.73,65.9,10045.0
2022-03-25 10:35:00,65.96,66.16,65.9,65.95,20025.0,65.96,66.16,65.9,65.95,20025.0
2022-03-25 10:40:00,65.87,66.07,65.86,66.02,8510.0,65.87,66.07,65.86,66.02,8510.0
2022-03-25 10:45:00,65.99,66.07,65.92,65.92,5500.0,65.99,66.07,65.92,65.92,5500.0
2022-03-25 10:50:00,65.87,65.89,65.61,65.63,19080.0,65.87,65.89,65.61,65.63,19080.0
2022-03-25 10:55:00,65.64,65.74,65.55,65.6,114175.0,65.64,65.74,65.55,65.6,114175.0
2022-03-25 11:00:00,65.69,65.73,65.23,65.27,74185.0,65.69,65.73,65.23,65.27,74185.0
2022-03-25 11:05:00,65.35,65.35,64.88,64.88,29395.0,65.35,65.35,64.88,64.88,29395.0
2022-03-25 11:10:00,64.8,64.89,64.73,64.75,13475.0,64.8,64.89,64.73,64.75,13475.0
2022-03-25 11:15:00,64.71,64.85,64.62,64.67,7950.0,64.71,64.85,64.62,64.67,7950.0
2022-03-25 11:20:00,64.61,64.8,64.51,64.51,10500.0,64.61,64.8,64.51,64.51,10500.0
2022-03-25 11:25:00,64.59,64.63,64.41,64.53,16850.0,64.59,64.63,64.41,64.53,16850.0
2022-03-25 11:30:00,64.59,64.67,64.52,64.6,15860.0,64.59,64.67,64.52,64.6,15860.0
2022-03-25 11:35:00,64.58,64.6,64.53,64.53,10000.0,64.58,64.6,64.53,64.53,10000.0
2022-03-25 11:40:00,64.58,64.81,64.58,64.78,15935.0,64.58,64.81,64.58,64.78,15935.0
2022-03-25 11:45:00,64.67,64.71,64.62,64.67,15360.0,64.67,64.71,64.62,64.67,15360.0
2022-03-25 11:50:00,64.57,64.77,64.49,64.67,6500.0,64.57,64.77,64.49,64.67,6500.0
2022-03-25 11:55:00,64.66,64.66,64.47,64.6,6505.0,64.66,64.66,64.47,64.6,6505.0
2022-03-25 12:00:00,64.49,64.57,64.47,64.49,15795.0,64.49,64.57,64.47,64.49,15795.0
2022-03-25 12:05:00,64.53,64.97,64.53,64.88,18615.0,64.53,64.97,64.53,64.88,18615.0
2022-03-25 12:10:00,64.99,65.18,64.97,65.15,22315.0,64.99,65.18,64.97,65.15,22315.0
2022-03-25 12:15:00,65.15,65.23,65.11,65.23,15015.0,65.15,65.23,65.11,65.23,15015.0
2022-03-25 12:20:00,65.06,65.06,64.91,64.91,4500.0,65.06,65.06,64.91,64.91,4500.0
2022-03-25 12:25:00,65.02,65.08,64.91,65.06,10500.0,65.02,65.08,64.91,65.06,10500.0
2022-03-25 12:30:00,64.97,65.19,64.94,65.18,11755.0,64.97,65.19,64.94,65.18,11755.0
2022-03-25 12:35:00,65.2,65.2,64.97,64.97,7815.0,65.2,65.2,64.97,64.97,7815.0
2022-03-25 12:40:00,65.04,65.12,65.0,65.11,13000.0,65.04,65.12,65.0,65.11,13000.0
2022-03-25 12:45:00,65.15,65.26,65.15,65.23,5500.0,65.15,65.26,65.15,65.23,5500.0
2022-03-25 12:50:00,65.35,65.45,65.19,65.26,12500.0,65.35,65.45,65.19,65.26,12500.0
2022-03-25 12:55:00,65.24,65.24,65.15,65.18,4000.0,65.24,65.24,65.15,65.18,4000.0
2022-03-25 13:00:00,65.15,65.27,65.03,65.27,7050.0,65.15,65.27,65.03,65.27,7050.0
2022-03-25 13:05:00,65.25,65.25,65.2,65.25,5000.0,65.25,65.25,65.2,65.25,5000.0
2022-03-25 13:10:00,65.19,65.26,65.14,65.25,7000.0,65.19,65.26,65.14,65.25,7000.0
2022-03-25 13:15:00,65.29,65.65,65.29,65.65,5515.0,65.29,65.65,65.29,65.65,5515.0
2022-03-25 13:20:00,65.53,65.6,65.44,65.44,11055.0,65.53,65.6,65.44,65.44,11055.0
2022-03-25 13:25:00,65.38,65.38,65.29,65.32,5845.0,65.38,65.38,65.29,65.32,5845.0
2022-03-25 13:30:00,65.34,65.4,65.29,65.4,8990.0,65.34,65.4,65.29,65.4,8990.0
2022-03-25 13:35:00,65.4,65.45,65.32,65.41,10810.0,65.4,65.45,65.32,65.41,10810.0
2022-03-25 13:40:00,65.41,65.45,65.4,65.45,4830.0,65.41,65.45,65.4,65.45,4830.0
2022-03-25 13:45:00,65.48,65.53,65.47,65.53,3745.0,65.48,65.53,65.47,65.53,3745.0
2022-03-25 13:50:00,65.67,65.77,65.61,65.77,4565.0,65.67,65.77,65.61,65.77,4565.0
2022-03-25 13:55:00,65.78,65.85,65.78,65.84,5580.0,65.78,65.85,65.78,65.84,5580.0
2022-03-25 14:00:00,65.85,65.9,65.75,65.87,16575.0,65.85,65.9,65.75,65.87,16575.0
2022-03-25 14:05:00,65.9,65.92,65.89,65.92,1000.0,65.9,65.92,65.89,65.92,1000.0
2022-03-25 14:10:00,65.91,65.91,65.81,65.83,7370.0,65.91,65.91,65.81,65.83,7370.0
2022-03-25 14:15:00,65.83,65.83,65.76,65.76,5000.0,65.83,65.83,65.76,65.76,5000.0
2022-03-25 14:20:00,65.76,65.92,65.76,65.89,13420.0,65.76,65.92,65.76,65.89,13420.0
2022-03-25 14:25:00,65.87,66.08,65.87,65.97,10665.0,65.87,66.08,65.87,65.97,10665.0
2022-03-25 14:30:00,66.01,66.11,66.01,66.07,8500.0,66.01,66.11,66.01,66.07,8500.0
2022-03-25 14:35:00,66.05,66.31,66.05,66.24,31655.0,66.05,66.31,66.05,66.24,31655.0
2022-03-25 14:40:00,66.24,66.24,66.12,66.13,9175.0,66.24,66.24,66.12,66.13,9175.0
2022-03-25 14:45:00,66.15,66.16,66.03,66.08,9745.0,66.15,66.16,66.03,66.08,9745.0
2022-03-25 14:50:00,66.05,66.38,66.05,66.34,17330.0,66.05,66.38,66.05,66.34,17330.0
2022-03-25 14:55:00,66.34,66.37,66.25,66.31,16315.0,66.34,66.37,66.25,66.31,16315.0
2022-03-25 15:00:00,66.35,66.4,66.07,66.12,26940.0,66.35,66.4,66.07,66.12,26940.0
2022-03-25 15:05:00,66.15,66.17,65.99,66.02,15925.0,66.15,66.17,65.99,66.02,15925.0
2022-03-25 15:10:00,66.06,66.14,66.06,66.12,24185.0,66.06,66.14,66.06,66.12,24185.0
2022-03-25 15:15:00,66.2,66.2,65.99,66.0,22950.0,66.2,66.2,65.99,66.0,22950.0
2022-03-25 15:20:00,66.02,66.02,65.75,65.83,22600.0,66.02,66.02,65.75,65.83,22600.0
2022-03-25 15:25:00,65.83,65.86,65.6,65.6,21555.0,65.83,65.86,65.6,65.6,21555.0
2022-03-25 15:30:00,65.6,65.75,65.59,65.75,30235.0,65.6,65.75,65.59,65.75,30235.0
2022-03-25 15:35:00,65.74,65.82,65.68,65.77,26725.0,65.74,65.82,65.68,65.77,26725.0
2022-03-25 15:40:00,65.87,66.05,65.86,65.92,29615.0,65.87,66.05,65.86,65.92,29615.0
2022-03-25 15:45:00,65.94,66.31,65.94,66.3,52365.0,65.94,66.31,65.94,66.3,52365.0
2022-03-25 15:50:00,66.34,66.67,66.28,66.57,184615.0,66.34,66.67,66.28,66.57,184615.0
2022-03-25 15:55:00,66.61,66.65,66.45,66.55,265910.0,66.61,66.65,66.45,66.55,265910.0
2022-03-28 09:30:00,66.6,67.38,65.92,67.28,217420.0,66.6,67.38,65.92,67.28,217420.0
2022-03-28 09:35:00,67.31,67.75,67.22,67.75,38400.0,67.31,67.75,67.22,67.75,38400.0
2022-03-28 09:40:00,67.6,67.64,67.02,67.02,44220.0,67.6,67.64,67.02,67.02,44220.0
2022-03-28 09:45:00,67.2,67.51,67.08,67.44,16350.0,67.2,67.51,67.08,67.44,16350.0
2022-03-28 09:50:00,67.59,67.7,67.46,67.52,9195.0,67.59,67.7,67.46,67.52,9195.0
2022-03-28 09:55:00,67.76,68.25,67.69,67.81,41980.0,67.76,68.25,67.69,67.81,41980.0
2022-03-28 10:00:00,67.76,67.8,67.2,67.42,26885.0,67.76,67.8,67.2,67.42,26885.0
2022-03-28 10:05:00,67.41,67.78,67.25,67.78,24870.0,67.41,67.78,67.25,67.78,24870.0
2022-03-28 10:10:00,67.79,67.93,67.63,67.63,18730.0,67.79,67.93,67.63,67.63,18730.0
2022-03-28 10:15:00,67.56,67.57,67.09,67.21,11565.0,67.56,67.57,67.09,67.21,11565.0
2022-03-28 10:20:00,67.26,67.26,66.85,66.85,21780.0,67.26,67.26,66.85,66.85,21780.0
2022-03-28 10:25:00,66.98,67.38,66.91,67.38,12840.0,66.98,67.38,66.91,67.38,12840.0
2022-03-28 10:30:00,67.41,67.55,67.32,67.43,19250.0,67.41,67.55,67.32,67.43,19250.0
2022-03-28 10:35:00,67.38,67.52,67.32,67.44,16520.0,67.38,67.52,67.32,67.44,16520.0
2022-03-28 10:40:00,67.5,67.66,67.5,67.64,17035.0,67.5,67.66,67.5,67.64,17035.0
2022-03-28 10:45:00,67.68,67.85,67.67,67.73,11265.0,67.68,67.85,67.67,67.73,11265.0
2022-03-28 10:50:00,67.77,67.83,67.6,67.81,18675.0,67.77,67.83,67.6,67.81,18675.0
2022-03-28 10:55:00,67.84,68.02,67.81,67.98,19095.0,67.84,68.02,67.81,67.98,19095.0
2022-03-28 11:00:00,67.95,67.95,67.51,67.67,19355.0,67.95,67.95,67.51,67.67,19355.0
2022-03-28 11:05:00,67.54,67.57,67.39,67.56,29745.0,67.54,67.57,67.39,67.56,29745.0
2022-03-28 11:10:00,67.61,67.71,67.54,67.65,12645.0,67.61,67.71,67.54,67.65,12645.0
2022-03-28 11:15:00,67.65,67.69,67.55,67.58,7490.0,67.65,67.69,67.55,67.58,7490.0
2022-03-28 11:20:00,67.62,67.65,67.15,67.17,9800.0,67.62,67.65,67.15,67.17,9800.0
2022-03-28 11:25:00,67.2,67.4,67.13,67.35,10670.0,67.2,67.4,67.13,67.35,10670.0
2022-03-28 11:30:00,67.29,67.29,66.94,66.95,12585.0,67.29,67.29,66.94,66.95,12585.0
2022-03-28 11:35:00,66.92,66.94,66.71,66.75,12540.0,66.92,66.94,66.71,66.75,12540.0
2022-03-28 11:40:00,66.83,66.89,66.78,66.87,11290.0,66.83,66.89,66.78,66.87,11290.0
2022-03-28 11:45:00,66.88,66.91,66.67,66.68,8400.0,66.88,66.91,66.67,66.68,8400.0
2022-03-28 11:50:00,66.51,66.72,66.51,66.54,11915.0,66.51,66.72,66.51,66.54,11915.0
2022-03-28 11:55:00,66.6,66.68,66.57,66.57,7250.0,66.6,66.68,66.57,66.57,7250.0
2022-03-28 12:00:00,66.54,66.75,66.48,66.75,10550.0,66.54,66.75,66.48,66.75,10550.0
2022-03-28 12:05:00,66.75,66.79,66.58,66.58,10695.0,66.75,66.79,66.58,66.58,10695.0
2022-03-28 12:10:00,66.54,66.58,66.42,66.48,7250.0,66.54,66.58,66.42,66.48,7250.0
2022-03-28 12:15:00,66.42,66.42,66.17,66.25,9835.0,66.42,66.42,66.17,66.25,9835.0
2022-03-28 12:20:00,66.29,66.61,66.28,66.61,7850.0,66.29,66.61,66.28,66.61,7850.0
2022-03-28 12:25:00,66.57,66.6,66.52,66.52,7000.0,66.57,66.6,66.52,66.52,7000.0
2022-03-28 12:30:00,66.65,66.73,66.59,66.63,4000.0,66.65,66.73,66.59,66.63,4000.0
2022-03-28 12:35:00,66.64,66.68,66.57,66.68,4000.0,66.64,66.68,66.57,66.68,4000.0
2022-03-28 12:40:00,66.68,66.68,66.57,66.6,9790.0,66.68,66.68,66.57,66.6,9790.0
2022-03-28 12:45:00,66.51,66.6,66.51,66.6,7500.0,66.51,66.6,66.51,66.6,7500.0
2022-03-28 12:50:00,66.62,66.74,66.61,66.74,6300.0,66.62,66.74,66.61,66.74,6300.0
2022-03-28 12:55:00,66.77,66.85,66.74,66.77,18615.0,66.77,66.85,66.74,66.77,18615.0
2022-03-28 13:00:00,66.8,66.83,66.7,66.72,15970.0,66.8,66.83,66.7,66.72,15970.0
2022-03-28 13:05:00,66.78,66.78,66.67,66.75,6490.0,66.78,66.78,66.67,66.75,6490.0
2022-03-28 13:10:00,66.73,66.82,66.71,66.79,13920.0,66.73,66.82,66.71,66.79,13920.0
2022-03-28 13:15:00,66.83,66.88,66.83,66.86,3535.0,66.83,66.88,66.83,66.86,3535.0
2022-03-28 13:20:00,66.87,67.12,66.87,67.08,10435.0,66.87,67.12,66.87,67.08,10435.0
2022-03-28 13:25:00,67.07,67.21,67.05,67.17,62500.0,67.07,67.21,67.05,67.17,62500.0
2022-03-28 13:30:00,67.13,67.2,67.12,67.17,7000.0,67.13,67.2,67.12,67.17,7000.0
2022-03-28 13:35:00,67.16,67.19,67.06,67.14,17590.0,67.16,67.19,67.06,67.14,17590.0
2022-03-28 13:40:00,67.14,67.14,67.06,67.06,4075.0,67.14,67.14,67.06,67.06,4075.0
2022-03-28 13:45:00,67.08,67.2,67.08,67.11,6500.0,67.08,67.2,67.08,67.11,6500.0
2022-03-28 13:50:00,67.06,67.2,67.06,67.2,11815.0,67.06,67.2,67.06,67.2,11815.0
2022-03-28 13:55:00,67.11,67.19,67.09,67.19,12720.0,67.11,67.19,67.09,67.19,12720.0
2022-03-28 14:00:00,67.16,67.22,67.06,67.1,17430.0,67.16,67.22,67.06,67.1,17430.0
2022-03-28 14:05:00,67.09,67.21,67.0,67.21,14765.0,67.09,67.21,67.0,67.21,14765.0
2022-03-28 14:10:00,67.3,67.31,67.23,67.26,9995.0,67.3,67.31,67.23,67.26,9995.0
2022-03-28 14:15:00,67.15,67.24,67.15,67.16,7370.0,67.15,67.24,67.15,67.16,7370.0
2022-03-28 14:20:00,67.14,67.19,67.05,67.19,12270.0,67.14,67.19,67.05,67.19,12270.0
2022-03-28 14:25:00,67.17,67.27,67.17,67.23,8640.0,67.17,67.27,67.17,67.23,8640.0
2022-03-28 14:30:00,67.2,67.24,67.09,67.12,7335.0,67.2,67.24,67.09,67.12,7335.0
2022-03-28 14:35:00,67.12,67.12,67.02,67.03,7355.0,67.12,67.12,67.02,67.03,7355.0
2022-03-28 14:40:00,67.07,67.29,67.07,67.25,22885.0,67.07,67.29,67.07,67.25,22885.0
2022-03-28 14:45:00,67.23,67.28,67.2,67.26,15940.0,67.23,67.28,67.2,67.26,15940.0
2022-03-28 14:50:00,67.3,67.39,67.27,67.32,34860.0,67.3,67.39,67.27,67.32,34860.0
2022-03-28 14:55:00,67.27,67.5,67.24,67.5,13500.0,67.27,67.5,67.24,67.5,13500.0
2022-03-28 15:00:00,67.53,67.54,67.39,67.46,23000.0,67.53,67.54,67.39,67.46,23000.0
2022-03-28 15:05:00,67.47,67.55,67.41,67.46,10000.0,67.47,67.55,67.41,67.46,10000.0
2022-03-28 15:10:00,67.47,67.57,67.46,67.57,28730.0,67.47,67.57,67.46,67.57,28730.0
2022-03-28 15:15:00,67.61,67.67,67.58,67.6,13850.0,67.61,67.67,67.58,67.6,13850.0
2022-03-28 15:20:00,67.57,67.69,67.53,67.67,15120.0,67.57,67.69,67.53,67.67,15120.0
2022-03-28 15:25:00,67.69,67.69,67.56,67.66,12000.0,67.69,67.69,67.56,67.66,12000.0
2022-03-28 15:30:00,67.67,67.77,67.63,67.76,31650.0,67.67,67.77,67.63,67.76,31650.0
2022-03-28 15:35:00,67.76,67.76,67.57,67.57,36810.0,67.76,67.76,67.57,67.57,36810.0
2022-03-28 15:40:00,67.59,67.64,67.5,67.64,54010.0,67.59,67.64,67.5,67.64,54010.0
2022-03-28 15:45:00,67.62,67.68,67.54,67.68,33820.0,67.62,67.68,67.54,67.68,33820.0
2022-03-28 15:50:00,67.62,67.66,67.43,67.65,93840.0,67.62,67.66,67.43,67.65,93840.0
2022-03-28 15:55:00,67.63,67.71,67.56,67.7,229955.0,67.63,67.71,67.56,67.7,229955.0
2022-03-29 09:30:00,68.91,69.72,68.85,69.63,264585.0,68.91,69.72,68.85,69.63,264585.0
2022-03-29 09:35:00,69.49,69.71,69.35,69.59,80990.0,69.49,69.71,69.35,69.59,80990.0
2022-03-29 09:40:00,69.56,69.61,68.82,69.18,83470.0,69.56,69.61,68.82,69.18,83470.0
2022-03-29 09:45:00,69.18,69.32,68.44,68.44,41325.0,69.18,69.32,68.44,68.44,41325.0
2022-03-29 09:50:00,68.4,68.87,68.33,68.71,39585.0,68.4,68.87,68.33,68.71,39585.0
2022-03-29 09:55:00,68.79,69.11,68.78,69.0,39765.0,68.79,69.11,68.78,69.0,39765.0
2022-03-29 10:00:00,68.92,69.09,68.46,68.5,60100.0,68.92,69.09,68.46,68.5,60100.0
2022-03-29 10:05:00,68.51,68.51,67.86,67.89,93890.0,68.51,68.51,67.86,67.89,93890.0
2022-03-29 10:10:00,67.96,68.23,67.43,67.56,45610.0,67.96,68.23,67.43,67.56,45610.0
2022-03-29 10:15:00,67.46,67.82,67.46,67.71,51075.0,67.46,67.82,67.46,67.71,51075.0
2022-03-29 10:20:00,67.78,67.82,67.52,67.59,26040.0,67.78,67.82,67.52,67.59,26040.0
2022-03-29 10:25:00,67.58,67.96,67.47,67.83,43255.0,67.58,67.96,67.47,67.83,43255.0
2022-03-29 10:30:00,67.85,67.85,67.38,67.55,37215.0,67.85,67.85,67.38,67.55,37215.0
2022-03-29 10:35:00,67.54,67.54,67.27,67.45,32600.0,67.54,67.54,67.27,67.45,32600.0
2022-03-29 10:40:00,67.54,67.76,67.46,67.73,37820.0,67.54,67.76,67.46,67.73,37820.0
2022-03-29 10:45:00,67.79,68.0,67.79,68.0,13580.0,67.79,68.0,67.79,68.0,13580.0
2022-03-29 10:50:00,68.03,68.07,67.6,67.77,53490.0,68.03,68.07,67.6,67.77,53490.0
2022-03-29 10:55:00,67.76,67.77,67.47,67.49,15170.0,67.76,67.77,67.47,67.49,15170.0
2022-03-29 11:00:00,67.47,67.51,67.3,67.43,22580.0,67.47,67.51,67.3,67.43,22580.0
2022-03-29 11:05:00,67.46,67.6,67.33,67.55,53540.0,67.46,67.6,67.33,67.55,53540.0
2022-03-29 11:10:00,67.57,67.68,67.46,67.62,22970.0,67.57,67.68,67.46,67.62,22970.0
2022-03-29 11:15:00,67.57,67.7,67.51,67.64,20125.0,67.57,67.7,67.51,67.64,20125.0
2022-03-29 11:20:00,67.59,67.62,67.28,67.44,23530.0,67.59,67.62,67.28,67.44,23530.0
2022-03-29 11:25:00,67.51,67.66,67.42,67.46,54380.0,67.51,67.66,67.42,67.46,54380.0
2022-03-29 11:30:00,67.43,67.84,67.43,67.84,33240.0,67.43,67.84,67.43,67.84,33240.0
2022-03-29 11:35:00,67.85,68.01,67.8,68.01,13195.0,67.85,68.01,67.8,68.01,13195.0
2022-03-29 11:40:00,68.02,68.15,67.98,68.11,26340.0,68.02,68.15,67.98,68.11,26340.0
2022-03-29 11:45:00,68.15,68.28,68.12,68.27,50635.0,68.15,68.28,68.12,68.27,50635.0
2022-03-29 11:50:00,68.28,68.35,68.18,68.27,46790.0,68.28,68.35,68.18,68.27,46790.0
2022-03-29 11:55:00,68.27,68.27,68.06,68.07,19450.0,68.27,68.27,68.06,68.07,19450.0
2022-03-29 12:00:00,68.04,68.04,67.78,67.97,16800.0,68.04,68.04,67.78,67.97,16800.0
2022-03-29 12:05:00,68.04,68.24,67.99,68.21,19300.0,68.04,68.24,67.99,68.21,19300.0
2022-03-29 12:10:00,68.29,68.29,68.21,68.25,10320.0,68.29,68.29,68.21,68.25,10320.0
2022-03-29 12:15:00,68.28,68.43,68.28,68.43,13935.0,68.28,68.43,68.28,68.43,13935.0
2022-03-29 12:20:00,68.48,68.48,68.31,68.35,10000.0,68.48,68.48,68.31,68.35,10000.0
2022-03-29 12:25:00,68.34,68.34,68.15,68.23,10785.0,68.34,68.34,68.15,68.23,10785.0
2022-03-29 12:30:00,68.2,68.2,68.0,68.0,22000.0,68.2,68.2,68.0,68.0,22000.0
2022-03-29 12:35:00,68.0,68.16,68.0,68.14,12120.0,68.0,68.16,68.0,68.14,12120.0
2022-03-29 12:40:00,68.13,68.4,68.12,68.4,21655.0,68.13,68.4,68.12,68.4,21655.0
2022-03-29 12:45:00,68.47,68.57,68.4,68.57,16000.0,68.47,68.57,68.4,68.57,16000.0
2022-03-29 12:50:00,68.62,68.63,68.38,68.48,43990.0,68.62,68.63,68.38,68.48,43990.0
2022-03-29 12:55:00,68.45,68.82,68.42,68.71,312215.0,68.45,68.82,68.42,68.71,312215.0
2022-03-29 13:00:00,68.72,68.78,68.56,68.78,55075.0,68.72,68.78,68.56,68.78,55075.0
2022-03-29 13:05:00,68.73,68.82,68.71,68.75,31140.0,68.73,68.82,68.71,68.75,31140.0
2022-03-29 13:10:00,68.76,68.85,68.74,68.78,29505.0,68.76,68.85,68.74,68.78,29505.0
2022-03-29 13:15:00,68.81,68.84,68.73,68.8,28225.0,68.81,68.84,68.73,68.8,28225.0
2022-03-29 13:20:00,68.81,68.82,68.64,68.81,19185.0,68.81,68.82,68.64,68.81,19185.0
2022-03-29 13:25:00,68.78,69.02,68.75,69.0,38415.0,68.78,69.02,68.75,69.0,38415.0
2022-03-29 13:30:00,69.02,69.07,68.86,69.02,28300.0,69.02,69.07,68.86,69.02,28300.0
2022-03-29 13:35:00,69.05,69.09,68.94,69.03,20600.0,69.05,69.09,68.94,69.03,20600.0
2022-03-29 13:40:00,69.01,69.18,69.01,69.18,9855.0,69.01,69.18,69.01,69.18,9855.0
2022-03-29 13:45:00,69.19,69.42,69.12,69.33,18640.0,69.19,69.42,69.12,69.33,18640.0
2022-03-29 13:50:00,69.41,69.41,69.31,69.33,20100.0,69.41,69.41,69.31,69.33,20100.0
2022-03-29 13:55:00,69.31,69.35,69.25,69.35,11500.0,69.31,69.35,69.25,69.35,11500.0
2022-03-29 14:00:00,69.36,69.36,69.1,69.16,19080.0,69.36,69.36,69.1,69.16,19080.0
2022-03-29 14:05:00,69.13,69.22,69.09,69.19,11095.0,69.13,69.22,69.09,69.19,11095.0
2022-03-29 14:10:00,69.21,69.25,69.16,69.16,14840.0,69.21,69.25,69.16,69.16,14840.0
2022-03-29 14:15:00,69.19,69.19,69.08,69.08,16975.0,69.19,69.19,69.08,69.08,16975.0
2022-03-29 14:20:00,69.05,69.16,69.02,69.14,25165.0,69.05,69.16,69.02,69.14,25165.0
2022-03-29 14:25:00,69.14,69.19,69.11,69.17,13395.0,69.14,69.19,69.11,69.17,13395.0
2022-03-29 14:30:00,69.22,69.22,69.09,69.21,21110.0,69.22,69.22,69.09,69.21,21110.0
2022-03-29 14:35:00,69.27,69.36,69.24,69.33,18000.0,69.27,69.36,69.24,69.33,18000.0
2022-03-29 14:40:00,69.32,69.4,69.32,69.37,13550.0,69.32,69.4,69.32,69.37,13550.0
2022-03-29 14:45:00,69.37,69.4,69.3,69.38,9000.0,69.37,69.4,69.3,69.38,9000.0
2022-03-29 14:50:00,69.38,69.41,69.29,69.34,23390.0,69.38,69.41,69.29,69.34,23390.0
2022-03-29 14:55:00,69.31,69.33,69.24,69.29,10500.0,69.31,69.33,69.24,69.29,10500.0
2022-03-29 15:00:00,69.26,69.34,69.2,69.34,19000.0,69.26,69.34,69.2,69.34,19000.0
2022-03-29 15:05:00,69.3,69.36,69.27,69.3,19070.0,69.3,69.36,69.27,69.3,19070.0
2022-03-29 15:10:00,69.28,69.37,69.28,69.31,28640.0,69.28,69.37,69.28,69.31,28640.0
2022-03-29 15:15:00,69.31,69.35,69.24,69.35,25055.0,69.31,69.35,69.24,69.35,25055.0
2022-03-29 15:20:00,69.31,69.33,69.25,69.25,23780.0,69.31,69.33,69.25,69.25,23780.0
2022-03-29 15:25:00,69.29,69.4,69.27,69.4,20000.0,69.29,69.4,69.27,69.4,20000.0
2022-03-29 15:30:00,69.4,69.46,69.36,69.46,28085.0,69.4,69.46,69.36,69.46,28085.0
2022-03-29 15:35:00,69.47,69.52,69.41,69.43,42375.0,69.47,69.52,69.41,69.43,42375.0
2022-03-29 15:40:00,69.43,69.45,69.26,69.35,38025.0,69.43,69.45,69.26,69.35,38025.0
2022-03-29 15:45:00,69.36,69.48,69.34,69.35,46400.0,69.36,69.48,69.34,69.35,46400.0
2022-03-29 15:50:00,69.34,69.4,69.12,69.24,102720.0,69.34,69.4,69.12,69.24,102720.0
2022-03-29 15:55:00,69.24,69.5,69.2,69.5,207140.0,69.24,69.5,69.2,69.5,207140.0
2022-03-30 09:30:00,69.0,69.2,68.7,69.13,109595.0,69.0,69.2,68.7,69.13,109595.0
2022-03-30 09:35:00,69.19,69.28,68.9,69.04,18940.0,69.19,69.28,68.9,69.04,18940.0
2022-03-30 09:40:00,69.26,69.68,69.26,69.58,45425.0,69.26,69.68,69.26,69.58,45425.0
2022-03-30 09:45:00,69.6,69.67,69.4,69.62,8200.0,69.6,69.67,69.4,69.62,8200.0
2022-03-30 09:50:00,69.7,69.81,69.48,69.5,21405.0,69.7,69.81,69.48,69.5,21405.0
2022-03-30 09:55:00,69.54,69.68,69.4,69.4,34190.0,69.54,69.68,69.4,69.4,34190.0
2022-03-30 10:00:00,69.54,69.58,69.41,69.54,13100.0,69.54,69.58,69.41,69.54,13100.0
2022-03-30 10:05:00,69.48,69.48,69.3,69.37,10780.0,69.48,69.48,69.3,69.37,10780.0
2022-03-30 10:10:00,69.41,69.82,69.41,69.82,16020.0,69.41,69.82,69.41,69.82,16020.0
2022-03-30 10:15:00,69.88,69.88,69.73,69.73,24200.0,69.88,69.88,69.73,69.73,24200.0
2022-03-30 10:20:00,69.8,70.0,69.8,69.96,21735.0,69.8,70.0,69.8,69.96,21735.0
2022-03-30 10:25:00,69.99,70.16,69.91,69.91,90085.0,69.99,70.16,69.91,69.91,90085.0
2022-03-30 10:30:00,69.89,69.9,69.56,69.72,17500.0,69.89,69.9,69.56,69.72,17500.0
2022-03-30 10:35:00,69.72,69.89,69.66,69.82,12800.0,69.72,69.89,69.66,69.82,12800.0
2022-03-30 10:40:00,69.91,69.91,69.75,69.77,4000.0,69.91,69.91,69.75,69.77,4000.0
2022-03-30 10:45:00,69.74,69.74,69.56,69.56,13075.0,69.74,69.74,69.56,69.56,13075.0
2022-03-30 10:50:00,69.53,69.65,69.51,69.51,29215.0,69.53,69.65,69.51,69.51,29215.0
2022-03-30 10:55:00,69.51,69.51,69.36,69.37,4495.0,69.51,69.51,69.36,69.37,4495.0
2022-03-30 11:00:00,69.32,69.46,69.32,69.41,10295.0,69.32,69.46,69.32,69.41,10295.0
2022-03-30 11:05:00,69.4,69.4,69.19,69.19,17020.0,69.4,69.4,69.19,69.19,17020.0
2022-03-30 11:10:00,69.21,69.35,69.15,69.35,4000.0,69.21,69.35,69.15,69.35,4000.0
2022-03-30 11:15:00,69.41,69.43,69.2,69.36,14090.0,69.41,69.43,69.2,69.36,14090.0
2022-03-30 11:20:00,69.31,69.36,69.21,69.26,10050.0,69.31,69.36,69.21,69.26,10050.0
2022-03-30 11:25:00,69.15,69.32,69.15,69.26,34265.0,69.15,69.32,69.15,69.26,34265.0
2022-03-30 11:30:00,69.3,69.37,69.26,69.32,8035.0,69.3,69.37,69.26,69.32,8035.0
2022-03-30 11:35:00,69.32,69.44,69.3,69.4,16000.0,69.32,69.44,69.3,69.4,16000.0
2022-03-30 11:40:00,69.35,69.36,69.2,69.2,14120.0,69.35,69.36,69.2,69.2,14120.0
2022-03-30 11:45:00,69.24,69.32,69.19,69.29,26030.0,69.24,69.32,69.19,69.29,26030.0
2022-03-30 11:50:00,69.24,69.27,69.2,69.2,6125.0,69.24,69.27,69.2,69.2,6125.0
2022-03-30 11:55:00,69.27,69.39,69.22,69.31,13475.0,69.27,69.39,69.22,69.31,13475.0
2022-03-30 12:00:00,69.16,69.34,69.16,69.24,17000.0,69.16,69.34,69.16,69.24,17000.0
2022-03-30 12:05:00,69.21,69.21,69.08,69.1,11000.0,69.21,69.21,69.08,69.1,11000.0
2022-03-30 12:10:00,69.08,69.12,68.92,69.01,23585.0,69.08,69.12,68.92,69.01,23585.0
2022-03-30 12:15:00,69.02,69.1,69.02,69.06,1500.0,69.02,69.1,69.02,69.06,1500.0
2022-03-30 12:20:00,69.11,69.19,69.1,69.16,6255.0,69.11,69.19,69.1,69.16,6255.0
2022-03-30 12:25:00,69.23,69.23,69.17,69.18,8645.0,69.23,69.23,69.17,69.18,8645.0
2022-03-30 12:30:00,69.2,69.21,69.15,69.21,3635.0,69.2,69.21,69.15,69.21,3635.0
2022-03-30 12:35:00,69.22,69.3,69.2,69.3,11665.0,69.22,69.3,69.2,69.3,11665.0
2022-03-30 12:40:00,69.34,69.38,69.31,69.34,10885.0,69.34,69.38,69.31,69.34,10885.0
2022-03-30 12:45:00,69.31,69.31,69.22,69.3,2000.0,69.31,69.31,69.22,69.3,2000.0
2022-03-30 12:50:00,69.22,69.26,69.22,69.24,12500.0,69.22,69.26,69.22,69.24,12500.0
2022-03-30 12:55:00,69.25,69.35,69.22,69.35,5500.0,69.25,69.35,69.22,69.35,5500.0
2022-03-30 13:00:00,69.31,69.32,69.27,69.32,6810.0,69.31,69.32,69.27,69.32,6810.0
2022-03-30 13:05:00,69.31,69.31,69.2,69.23,12615.0,69.31,69.31,69.2,69.23,12615.0
2022-03-30 13:10:00,69.19,69.28,69.16,69.23,8450.0,69.19,69.28,69.16,69.23,8450.0
2022-03-30 13:15:00,69.29,69.29,69.06,69.1,16270.0,69.29,69.29,69.06,69.1,16270.0
2022-03-30 13:20:00,69.07,69.11,68.98,69.11,10930.0,69.07,69.11,68.98,69.11,10930.0
2022-03-30 13:25:00,69.03,69.03,68.96,69.02,21540.0,69.03,69.03,68.96,69.02,21540.0
2022-03-30 13:30:00,69.02,69.12,68.99,69.07,22090.0,69.02,69.12,68.99,69.07,22090.0
2022-03-30 13:35:00,69.05,69.08,68.85,68.91,23435.0,69.05,69.08,68.85,68.91,23435.0
2022-03-30 13:40:00,68.8,68.8,68.54,68.57,35310.0,68.8,68.8,68.54,68.57,35310.0
2022-03-30 13:45:00,68.55,68.69,68.49,68.69,29440.0,68.55,68.69,68.49,68.69,29440.0
2022-03-30 13:50:00,68.72,68.85,68.71,68.85,16700.0,68.72,68.85,68.71,68.85,16700.0
2022-03-30 13:55:00,68.91,68.93,68.74,68.79,6360.0,68.91,68.93,68.74,68.79,6360.0
2022-03-30 14:00:00,68.71,68.79,68.65,68.77,10605.0,68.71,68.79,68.65,68.77,10605.0
2022-03-30 14:05:00,68.78,68.87,68.73,68.87,10070.0,68.78,68.87,68.73,68.87,10070.0
2022-03-30 14:10:00,68.84,68.86,68.77,68.79,9880.0,68.84,68.86,68.77,68.79,9880.0
2022-03-30 14:15:00,68.76,68.76,68.71,68.72,6500.0,68.76,68.76,68.71,68.72,6500.0
2022-03-30 14:20:00,68.72,68.74,68.67,68.67,7500.0,68.72,68.74,68.67,68.67,7500.0
2022-03-30 14:25:00,68.66,68.66,68.54,68.62,7575.0,68.66,68.66,68.54,68.62,7575.0
2022-03-30 14:30:00,68.6,68.74,68.6,68.74,8790.0,68.6,68.74,68.6,68.74,8790.0
2022-03-30 14:35:00,68.77,68.87,68.77,68.8,18580.0,68.77,68.87,68.77,68.8,18580.0
2022-03-30 14:40:00,68.81,68.81,68.58,68.62,9505.0,68.81,68.81,68.58,68.62,9505.0
2022-03-30 14:45:00,68.61,68.64,68.58,68.6,7600.0,68.61,68.64,68.58,68.6,7600.0
2022-03-30 14:50:00,68.59,68.61,68.54,68.55,7165.0,68.59,68.61,68.54,68.55,7165.0
2022-03-30 14:55:00,68.56,68.65,68.45,68.45,15260.0,68.56,68.65,68.45,68.45,15260.0
2022-03-30 15:00:00,68.48,68.48,68.39,68.4,13855.0,68.48,68.48,68.39,68.4,13855.0
2022-03-30 15:05:00,68.33,68.35,68.25,68.25,12670.0,68.33,68.35,68.25,68.25,12670.0
2022-03-30 15:10:00,68.29,68.38,68.23,68.38,17825.0,68.29,68.38,68.23,68.38,17825.0
2022-03-30 15:15:00,68.31,68.31,68.14,68.18,12500.0,68.31,68.31,68.14,68.18,12500.0
2022-03-30 15:20:00,68.15,68.2,68.0,68.0,28440.0,68.15,68.2,68.0,68.0,28440.0
2022-03-30 15:25:00,68.0,68.22,68.0,68.21,22460.0,68.0,68.22,68.0,68.21,22460.0
2022-03-30 15:30:00,68.21,68.34,68.13,68.23,20050.0,68.21,68.34,68.13,68.23,20050.0
2022-03-30 15:35:00,68.27,68.27,68.12,68.2,51075.0,68.27,68.27,68.12,68.2,51075.0
2022-03-30 15:40:00,68.17,68.29,68.1,68.19,43620.0,68.17,68.29,68.1,68.19,43620.0
2022-03-30 15:45:00,68.2,68.39,68.19,68.26,64455.0,68.2,68.39,68.19,68.26,64455.0
2022-03-30 15:50:00,68.22,68.27,68.13,68.2,71545.0,68.22,68.27,68.13,68.2,71545.0
2022-03-30 15:55:00,68.23,68.44,68.2,68.43,108320.0,68.23,68.44,68.2,68.43,108320.0
2022-03-31 09:30:00,68.25,69.48,68.25,68.89,138885.0,68.25,69.48,68.25,68.89,138885.0
2022-03-31 09:35:00,68.8,68.92,68.45,68.8,34215.0,68.8,68.92,68.45,68.8,34215.0
2022-03-31 09:40:00,68.72,69.02,68.5,69.01,25495.0,68.72,69.02,68.5,69.01,25495.0
2022-03-31 09:45:00,68.94,69.06,68.7,69.06,55765.0,68.94,69.06,68.7,69.06,55765.0
2022-03-31 09:50:00,69.04,69.43,68.94,69.32,89310.0,69.04,69.43,68.94,69.32,89310.0
2022-03-31 09:55:00,69.29,69.88,69.16,69.84,61380.0,69.29,69.88,69.16,69.84,61380.0
2022-03-31 10:00:00,69.75,69.75,69.22,69.38,41780.0,69.75,69.75,69.22,69.38,41780.0
2022-03-31 10:05:00,69.45,70.27,69.42,70.25,80515.0,69.45,70.27,69.42,70.25,80515.0
2022-03-31 10:10:00,70.11,70.17,69.9,70.0,48840.0,70.11,70.17,69.9,70.0,48840.0
2022-03-31 10:15:00,70.06,70.2,69.94,70.12,33420.0,70.06,70.2,69.94,70.12,33420.0
2022-03-31 10:20:00,70.09,70.17,69.59,69.59,28995.0,70.09,70.17,69.59,69.59,28995.0
2022-03-31 10:25:00,69.59,69.87,69.55,69.71,40860.0,69.59,69.87,69.55,69.71,40860.0
2022-03-31 10:30:00,69.81,70.01,69.74,69.96,42640.0,69.81,70.01,69.74,69.96,42640.0
2022-03-31 10:35:00,69.99,70.15,69.93,70.1,25725.0,69.99,70.15,69.93,70.1,25725.0
2022-03-31 10:40:00,70.14,70.36,70.05,70.32,41970.0,70.14,70.36,70.05,70.32,41970.0
2022-03-31 10:45:00,70.27,70.6,70.23,70.5,55580.0,70.27,70.6,70.23,70.5,55580.0
2022-03-31 10:50:00,70.46,70.54,70.1,70.1,45800.0,70.46,70.54,70.1,70.1,45800.0
2022-03-31 10:55:00,70.11,70.29,70.11,70.13,33850.0,70.11,70.29,70.11,70.13,33850.0
2022-03-31 11:00:00,70.09,70.1,69.92,70.02,30525.0,70.09,70.1,69.92,70.02,30525.0
2022-03-31 11:05:00,70.03,70.08,69.89,69.94,22110.0,70.03,70.08,69.89,69.94,22110.0
2022-03-31 11:10:00,69.92,69.93,69.76,69.87,28175.0,69.92,69.93,69.76,69.87,28175.0
2022-03-31 11:15:00,69.87,69.89,69.69,69.88,22760.0,69.87,69.89,69.69,69.88,22760.0
2022-03-31 11:20:00,69.88,70.06,69.87,69.93,11210.0,69.88,70.06,69.87,69.93,11210.0
2022-03-31 11:25:00,69.87,70.04,69.87,70.04,11270.0,69.87,70.04,69.87,70.04,11270.0
2022-03-31 11:30:00,70.1,70.23,70.1,70.13,15960.0,70.1,70.23,70.1,70.13,15960.0
2022-03-31 11:35:00,70.16,70.23,69.95,70.02,26540.0,70.16,70.23,69.95,70.02,26540.0
2022-03-31 11:40:00,70.02,70.32,70.02,70.03,17835.0,70.02,70.32,70.02,70.03,17835.0
2022-03-31 11:45:00,69.88,69.95,69.87,69.87,17320.0,69.88,69.95,69.87,69.87,17320.0
2022-03-31 11:50:00,69.85,69.92,69.81,69.88,11000.0,69.85,69.92,69.81,69.88,11000.0
2022-03-31 11:55:00,69.9,69.9,69.72,69.84,19935.0,69.9,69.9,69.72,69.84,19935.0
2022-03-31 12:00:00,69.84,69.84,69.6,69.6,16640.0,69.84,69.84,69.6,69.6,16640.0
2022-03-31 12:05:00,69.71,69.71,69.63,69.63,5620.0,69.71,69.71,69.63,69.63,5620.0
2022-03-31 12:10:00,69.66,69.69,69.49,69.54,18470.0,69.66,69.69,69.49,69.54,18470.0
2022-03-31 12:15:00,69.56,69.6,69.54,69.54,9615.0,69.56,69.6,69.54,69.54,9615.0
2022-03-31 12:20:00,69.56,69.58,69.46,69.55,14445.0,69.56,69.58,69.46,69.55,14445.0
2022-03-31 12:25:00,69.55,69.61,69.55,69.61,10505.0,69.55,69.61,69.55,69.61,10505.0
2022-03-31 12:30:00,69.7,69.7,69.54,69.54,7990.0,69.7,69.7,69.54,69.54,7990.0
2022-03-31 12:35:00,69.56,69.68,69.55,69.61,12710.0,69.56,69.68,69.55,69.61,12710.0
2022-03-31 12:40:00,69.65,69.73,69.63,69.69,10550.0,69.65,69.73,69.63,69.69,10550.0
2022-03-31 12:45:00,69.6,69.72,69.6,69.72,9500.0,69.6,69.72,69.6,69.72,9500.0
2022-03-31 12:50:00,69.66,69.78,69.65,69.65,38745.0,69.66,69.78,69.65,69.65,38745.0
2022-03-31 12:55:00,69.61,69.74,69.55,69.61,19340.0,69.61,69.74,69.55,69.61,19340.0
2022-03-31 13:00:00,69.62,69.77,69.58,69.77,9070.0,69.62,69.77,69.58,69.77,9070.0
2022-03-31 13:05:00,69.77,69.83,69.66,69.66,9635.0,69.77,69.83,69.66,69.66,9635.0
2022-03-31 13:10:00,69.55,69.65,69.55,69.58,12620.0,69.55,69.65,69.55,69.58,12620.0
2022-03-31 13:15:00,69.57,69.67,69.51,69.67,13750.0,69.57,69.67,69.51,69.67,13750.0
2022-03-31 13:20:00,69.65,69.7,69.6,69.63,11545.0,69.65,69.7,69.6,69.63,11545.0
2022-03-31 13:25:00,69.61,69.94,69.6,69.88,30105.0,69.61,69.94,69.6,69.88,30105.0
2022-03-31 13:30:00,69.87,69.9,69.77,69.83,15955.0,69.87,69.9,69.77,69.83,15955.0
2022-03-31 13:35:00,69.78,69.78,69.61,69.61,7510.0,69.78,69.78,69.61,69.61,7510.0
2022-03-31 13:40:00,69.59,69.67,69.55,69.62,6275.0,69.59,69.67,69.55,69.62,6275.0
2022-03-31 13:45:00,69.68,69.68,69.57,69.57,9675.0,69.68,69.68,69.57,69.57,9675.0
2022-03-31 13:50:00,69.68,69.71,69.56,69.58,21125.0,69.68,69.71,69.56,69.58,21125.0
2022-03-31 13:55:00,69.52,69.66,69.5,69.53,10560.0,69.52,69.66,69.5,69.53,10560.0
2022-03-31 14:00:00,69.53,69.53,69.23,69.27,12645.0,69.53,69.53,69.23,69.27,12645.0
2022-03-31 14:05:00,69.32,69.34,69.26,69.3,5750.0,69.32,69.34,69.26,69.3,5750.0
2022-03-31 14:10:00,69.29,69.34,69.23,69.24,4500.0,69.29,69.34,69.23,69.24,4500.0
2022-03-31 14:15:00,69.27,69.29,69.12,69.29,10975.0,69.27,69.29,69.12,69.29,10975.0
2022-03-31 14:20:00,69.29,69.35,69.23,69.33,13690.0,69.29,69.35,69.23,69.33,13690.0
2022-03-31 14:25:00,69.33,69.47,69.28,69.41,16600.0,69.33,69.47,69.28,69.41,16600.0
2022-03-31 14:30:00,69.43,69.48,69.4,69.44,7055.0,69.43,69.48,69.4,69.44,7055.0
2022-03-31 14:35:00,69.42,69.51,69.38,69.45,14405.0,69.42,69.51,69.38,69.45,14405.0
2022-03-31 14:40:00,69.51,69.54,69.41,69.54,15000.0,69.51,69.54,69.41,69.54,15000.0
2022-03-31 14:45:00,69.6,69.6,69.46,69.46,14735.0,69.6,69.6,69.46,69.46,14735.0
2022-03-31 14:50:00,69.48,69.51,69.4,69.46,10500.0,69.48,69.51,69.4,69.46,10500.0
2022-03-31 14:55:00,69.42,69.59,69.41,69.58,10500.0,69.42,69.59,69.41,69.58,10500.0
2022-03-31 15:00:00,69.63,69.79,69.59,69.68,15500.0,69.63,69.79,69.59,69.68,15500.0
2022-03-31 15:05:00,69.64,69.7,69.61,69.63,13250.0,69.64,69.7,69.61,69.63,13250.0
2022-03-31 15:10:00,69.62,69.62,69.51,69.53,15000.0,69.62,69.62,69.51,69.53,15000.0
2022-03-31 15:15:00,69.54,69.55,69.41,69.42,18025.0,69.54,69.55,69.41,69.42,18025.0
2022-03-31 15:20:00,69.37,69.37,69.12,69.15,16300.0,69.37,69.37,69.12,69.15,16300.0
2022-03-31 15:25:00,69.16,69.22,69.1,69.2,33580.0,69.16,69.22,69.1,69.2,33580.0
2022-03-31 15:30:00,69.18,69.2,68.94,69.0,25960.0,69.18,69.2,68.94,69.0,25960.0
2022-03-31 15:35:00,68.98,69.21,68.97,69.1,49855.0,68.98,69.21,68.97,69.1,49855.0
2022-03-31 15:40:00,69.1,69.21,68.97,68.99,42260.0,69.1,69.21,68.97,68.99,42260.0
2022-03-31 15:45:00,69.03,69.06,68.86,68.87,25300.0,69.03,69.06,68.86,68.87,25300.0
2022-03-31 15:50:00,68.69,68.84,68.29,68.4,180865.0,68.69,68.84,68.29,68.4,180865.0
2022-03-31 15:55:00,68.38,68.67,68.28,68.31,299700.0,68.38,68.67,68.28,68.31,299700.0
2022-04-01 09:30:00,68.2,68.89,67.93,68.47,115030.0,68.2,68.89,67.93,68.47,115030.0
2022-04-01 09:35:00,68.31,68.99,68.12,68.47,24350.0,68.31,68.99,68.12,68.47,24350.0
2022-04-01 09:40:00,68.48,69.0,68.42,68.91,16775.0,68.48,69.0,68.42,68.91,16775.0
2022-04-01 09:45:00,68.87,69.02,68.77,68.77,5750.0,68.87,69.02,68.77,68.77,5750.0
2022-04-01 09:50:00,68.93,68.93,68.2,68.2,17130.0,68.93,68.93,68.2,68.2,17130.0
2022-04-01 09:55:00,68.3,68.68,68.3,68.68,6785.0,68.3,68.68,68.3,68.68,6785.0
2022-04-01 10:00:00,68.91,68.91,68.36,68.6,26995.0,68.91,68.91,68.36,68.6,26995.0
2022-04-01 10:05:00,68.66,68.68,68.53,68.53,16400.0,68.66,68.68,68.53,68.53,16400.0
2022-04-01 10:10:00,68.65,68.69,68.54,68.68,10845.0,68.65,68.69,68.54,68.68,10845.0
2022-04-01 10:15:00,68.67,68.78,68.59,68.59,12500.0,68.67,68.78,68.59,68.59,12500.0
2022-04-01 10:20:00,68.47,68.48,68.2,68.28,13980.0,68.47,68.48,68.2,68.28,13980.0
2022-04-01 10:25:00,68.25,68.46,68.23,68.43,15010.0,68.25,68.46,68.23,68.43,15010.0
2022-04-01 10:30:00,68.49,68.7,68.48,68.7,24565.0,68.49,68.7,68.48,68.7,24565.0
2022-04-01 10:35:00,68.73,68.86,68.63,68.67,27095.0,68.73,68.86,68.63,68.67,27095.0
2022-04-01 10:40:00,68.68,68.69,68.4,68.56,8835.0,68.68,68.69,68.4,68.56,8835.0
2022-04-01 10:45:00,68.45,68.7,68.45,68.65,8115.0,68.45,68.7,68.45,68.65,8115.0
2022-04-01 10:50:00,68.62,68.72,68.5,68.67,9500.0,68.62,68.72,68.5,68.67,9500.0
2022-04-01 10:55:00,68.67,68.69,68.57,68.63,59000.0,68.67,68.69,68.57,68.63,59000.0
2022-04-01 11:00:00,68.6,68.73,68.46,68.73,21810.0,68.6,68.73,68.46,68.73,21810.0
2022-04-01 11:05:00,68.69,68.69,68.52,68.69,7500.0,68.69,68.69,68.52,68.69,7500.0
2022-04-01 11:10:00,68.7,68.77,68.32,68.34,13195.0,68.7,68.77,68.32,68.34,13195.0
2022-04-01 11:15:00,68.27,68.52,68.27,68.4,12395.0,68.27,68.52,68.27,68.4,12395.0
2022-04-01 11:20:00,68.44,68.56,68.22,68.22,13645.0,68.44,68.56,68.22,68.22,13645.0
2022-04-01 11:25:00,68.22,68.27,68.01,68.05,11545.0,68.22,68.27,68.01,68.05,11545.0
2022-04-01 11:30:00,68.05,68.07,67.89,67.93,6990.0,68.05,68.07,67.89,67.93,6990.0
2022-04-01 11:35:00,67.81,67.82,67.61,67.69,18555.0,67.81,67.82,67.61,67.69,18555.0
2022-04-01 11:40:00,67.66,67.81,67.66,67.77,11890.0,67.66,67.81,67.66,67.77,11890.0
2022-04-01 11:45:00,67.71,67.87,67.71,67.79,6385.0,67.71,67.87,67.71,67.79,6385.0
2022-04-01 11:50:00,67.83,67.93,67.83,67.9,10565.0,67.83,67.93,67.83,67.9,10565.0
2022-04-01 11:55:00,67.82,67.82,67.54,67.6,9790.0,67.82,67.82,67.54,67.6,9790.0
2022-04-01 12:00:00,67.61,67.62,67.37,67.44,38435.0,67.61,67.62,67.37,67.44,38435.0
2022-04-01 12:05:00,67.38,67.67,67.38,67.67,7000.0,67.38,67.67,67.38,67.67,7000.0
2022-04-01 12:10:00,67.71,67.72,67.52,67.59,8165.0,67.71,67.72,67.52,67.59,8165.0
2022-04-01 12:15:00,67.65,67.65,67.46,67.46,10000.0,67.65,67.65,67.46,67.46,10000.0
2022-04-01 12:20:00,67.42,67.68,67.37,67.54,80075.0,67.42,67.68,67.37,67.54,80075.0
2022-04-01 12:25:00,67.61,67.67,67.46,67.6,11500.0,67.61,67.67,67.46,67.6,11500.0
2022-04-01 12:30:00,67.46,67.46,67.34,67.37,7595.0,67.46,67.46,67.34,67.37,7595.0
2022-04-01 12:35:00,67.31,67.47,67.2,67.47,6500.0,67.31,67.47,67.2,67.47,6500.0
2022-04-01 12:40:00,67.43,67.55,67.41,67.52,2500.0,67.43,67.55,67.41,67.52,2500.0
2022-04-01 12:45:00,67.54,67.64,67.45,67.64,7065.0,67.54,67.64,67.45,67.64,7065.0
2022-04-01 12:50:00,67.54,67.6,67.48,67.6,7000.0,67.54,67.6,67.48,67.6,7000.0
2022-04-01 12:55:00,67.54,67.62,67.49,67.55,6235.0,67.54,67.62,67.49,67.55,6235.0
2022-04-01 13:00:00,67.53,67.68,67.51,67.55,5000.0,67.53,67.68,67.51,67.55,5000.0
2022-04-01 13:05:00,67.64,67.73,67.5,67.5,6505.0,67.64,67.73,67.5,67.5,6505.0
2022-04-01 13:10:00,67.46,67.49,67.29,67.29,11585.0,67.46,67.49,67.29,67.29,11585.0
2022-04-01 13:15:00,67.28,67.49,67.28,67.49,6500.0,67.28,67.49,67.28,67.49,6500.0
2022-04-01 13:20:00,67.51,67.61,67.48,67.59,12090.0,67.51,67.61,67.48,67.59,12090.0
2022-04-01 13:25:00,67.53,67.53,67.48,67.48,1500.0,67.53,67.53,67.48,67.48,1500.0
2022-04-01 13:30:00,67.48,67.66,67.48,67.61,7500.0,67.48,67.66,67.48,67.61,7500.0
2022-04-01 13:35:00,67.68,67.83,67.68,67.76,4100.0,67.68,67.83,67.68,67.76,4100.0
2022-04-01 13:40:00,67.79,67.84,67.72,67.73,11095.0,67.79,67.84,67.72,67.73,11095.0
2022-04-01 13:45:00,67.59,67.66,67.59,67.63,9220.0,67.59,67.66,67.59,67.63,9220.0
2022-04-01 13:50:00,67.64,67.64,67.5,67.51,4650.0,67.64,67.64,67.5,67.51,4650.0
2022-04-01 13:55:00,67.51,67.57,67.5,67.51,16290.0,67.51,67.57,67.5,67.51,16290.0
2022-04-01 14:00:00,67.5,67.59,67.43,67.59,5610.0,67.5,67.59,67.43,67.59,5610.0
2022-04-01 14:05:00,67.7,67.71,67.58,67.58,18005.0,67.7,67.71,67.58,67.58,18005.0
2022-04-01 14:10:00,67.52,67.64,67.5,67.64,4000.0,67.52,67.64,67.5,67.64,4000.0
2022-04-01 14:15:00,67.79,67.79,67.68,67.68,3140.0,67.79,67.79,67.68,67.68,3140.0
2022-04-01 14:20:00,67.72,67.79,67.68,67.68,4830.0,67.72,67.79,67.68,67.68,4830.0
2022-04-01 14:25:00,67.67,67.8,67.66,67.79,7630.0,67.67,67.8,67.66,67.79,7630.0
2022-04-01 14:30:00,67.8,68.03,67.8,68.03,5165.0,67.8,68.03,67.8,68.03,5165.0
2022-04-01 14:35:00,68.04,68.05,67.86,67.88,13310.0,68.04,68.05,67.86,67.88,13310.0
2022-04-01 14:40:00,67.91,68.1,67.91,68.03,7390.0,67.91,68.1,67.91,68.03,7390.0
2022-04-01 14:45:00,68.08,68.13,67.98,68.04,7075.0,68.08,68.13,67.98,68.04,7075.0
2022-04-01 14:50:00,67.91,67.94,67.91,67.91,4500.0,67.91,67.94,67.91,67.91,4500.0
2022-04-01 14:55:00,67.95,67.95,67.85,67.85,8605.0,67.95,67.95,67.85,67.85,8605.0
2022-04-01 15:00:00,67.92,68.01,67.9,67.93,9885.0,67.92,68.01,67.9,67.93,9885.0
2022-04-01 15:05:00,67.91,68.0,67.9,67.92,6000.0,67.91,68.0,67.9,67.92,6000.0
2022-04-01 15:10:00,67.84,67.84,67.66,67.7,5660.0,67.84,67.84,67.66,67.7,5660.0
2022-04-01 15:15:00,67.7,67.71,67.43,67.43,13480.0,67.7,67.71,67.43,67.43,13480.0
2022-04-01 15:20:00,67.42,67.43,67.37,67.43,4000.0,67.42,67.43,67.37,67.43,4000.0
2022-04-01 15:25:00,67.42,67.42,67.35,67.39,8000.0,67.42,67.42,67.35,67.39,8000.0
2022-04-01 15:30:00,67.33,67.46,67.33,67.41,11500.0,67.33,67.46,67.33,67.41,11500.0
2022-04-01 15:35:00,67.39,67.39,67.33,67.34,8270.0,67.39,67.39,67.33,67.34,8270.0
2022-04-01 15:40:00,67.39,67.46,67.23,67.26,34025.0,67.39,67.46,67.23,67.26,34025.0
2022-04-01 15:45:00,67.32,67.35,67.25,67.33,32115.0,67.32,67.35,67.25,67.33,32115.0
2022-04-01 15:50:00,67.36,67.81,67.36,67.73,85905.0,67.36,67.81,67.36,67.73,85905.0
2022-04-01 15:55:00,67.77,67.83,67.59,67.81,177225.0,67.77,67.83,67.59,67.81,177225.0
2022-04-04 09:30:00,68.5,68.82,68.07,68.82,82350.0,68.5,68.82,68.07,68.82,82350.0
2022-04-04 09:35:00,68.85,69.4,68.85,69.22,18735.0,68.85,69.4,68.85,69.22,18735.0
2022-04-04 09:40:00,69.26,69.42,69.11,69.17,23525.0,69.26,69.42,69.11,69.17,23525.0
2022-04-04 09:45:00,69.28,69.38,69.11,69.14,16205.0,69.28,69.38,69.11,69.14,16205.0
2022-04-04 09:50:00,69.32,69.41,69.03,69.05,17120.0,69.32,69.41,69.03,69.05,17120.0
2022-04-04 09:55:00,69.05,69.37,69.05,69.37,13125.0,69.05,69.37,69.05,69.37,13125.0
2022-04-04 10:00:00,69.37,69.46,69.24,69.26,10415.0,69.37,69.46,69.24,69.26,10415.0
2022-04-04 10:05:00,69.27,69.3,69.0,69.09,11870.0,69.27,69.3,69.0,69.09,11870.0
2022-04-04 10:10:00,69.13,69.53,69.13,69.22,7225.0,69.13,69.53,69.13,69.22,7225.0
2022-04-04 10:15:00,69.13,69.13,68.84,68.91,16060.0,69.13,69.13,68.84,68.91,16060.0
2022-04-04 10:20:00,68.95,69.04,68.87,68.91,12775.0,68.95,69.04,68.87,68.91,12775.0
2022-04-04 10:25:00,68.87,68.93,68.79,68.87,12015.0,68.87,68.93,68.79,68.87,12015.0
2022-04-04 10:30:00,68.87,68.99,68.76,68.93,13825.0,68.87,68.99,68.76,68.93,13825.0
2022-04-04 10:35:00,68.9,69.27,68.9,69.2,10985.0,68.9,69.27,68.9,69.2,10985.0
2022-04-04 10:40:00,69.17,69.17,68.86,68.98,7225.0,69.17,69.17,68.86,68.98,7225.0
2022-04-04 10:45:00,68.9,69.05,68.85,68.94,10965.0,68.9,69.05,68.85,68.94,10965.0
2022-04-04 10:50:00,68.99,69.01,68.85,68.92,13000.0,68.99,69.01,68.85,68.92,13000.0
2022-04-04 10:55:00,68.91,69.06,68.91,68.95,13155.0,68.91,69.06,68.91,68.95,13155.0
2022-04-04 11:00:00,69.01,69.21,68.97,69.04,8970.0,69.01,69.21,68.97,69.04,8970.0
2022-04-04 11:05:00,69.06,69.14,68.97,69.09,23365.0,69.06,69.14,68.97,69.09,23365.0
2022-04-04 11:10:00,69.07,69.08,68.89,68.96,11000.0,69.07,69.08,68.89,68.96,11000.0
2022-04-04 11:15:00,68.93,68.95,68.81,68.83,7750.0,68.93,68.95,68.81,68.83,7750.0
2022-04-04 11:20:00,68.85,68.9,68.8,68.8,11000.0,68.85,68.9,68.8,68.8,11000.0
2022-04-04 11:25:00,68.85,68.96,68.84,68.94,5000.0,68.85,68.96,68.84,68.94,5000.0
2022-04-04 11:30:00,68.94,69.06,68.91,68.91,5000.0,68.94,69.06,68.91,68.91,5000.0
2022-04-04 11:35:00,68.92,68.92,68.91,68.91,1000.0,68.92,68.92,68.91,68.91,1000.0
2022-04-04 11:40:00,68.97,69.15,68.95,69.14,9330.0,68.97,69.15,68.95,69.14,9330.0
2022-04-04 11:45:00,69.08,69.19,69.07,69.19,3795.0,69.08,69.19,69.07,69.19,3795.0
2022-04-04 11:50:00,69.2,69.21,69.12,69.12,5000.0,69.2,69.21,69.12,69.12,5000.0
2022-04-04 11:55:00,69.13,69.13,69.03,69.1,7625.0,69.13,69.13,69.03,69.1,7625.0
2022-04-04 12:00:00,69.15,69.34,69.15,69.24,14850.0,69.15,69.34,69.15,69.24,14850.0
2022-04-04 12:05:00,69.27,69.31,69.22,69.26,4750.0,69.27,69.31,69.22,69.26,4750.0
2022-04-04 12:10:00,69.15,69.16,69.07,69.15,5640.0,69.15,69.16,69.07,69.15,5640.0
2022-04-04 12:15:00,69.15,69.15,69.09,69.09,2000.0,69.15,69.15,69.09,69.09,2000.0
2022-04-04 12:20:00,69.1,69.12,69.08,69.09,3500.0,69.1,69.12,69.08,69.09,3500.0
2022-04-04 12:25:00,69.09,69.09,69.08,69.08,1000.0,69.09,69.09,69.08,69.08,1000.0
2022-04-04 12:30:00,69.07,69.2,69.07,69.16,5855.0,69.07,69.2,69.07,69.16,5855.0
2022-04-04 12:35:00,69.27,69.27,69.1,69.13,14500.0,69.27,69.27,69.1,69.13,14500.0
2022-04-04 12:40:00,69.09,69.12,69.04,69.06,10000.0,69.09,69.12,69.04,69.06,10000.0
2022-04-04 12:45:00,69.06,69.07,68.98,69.02,8125.0,69.06,69.07,68.98,69.02,8125.0
2022-04-04 12:50:00,69.03,69.03,68.94,68.97,10670.0,69.03,69.03,68.94,68.97,10670.0
2022-04-04 12:55:00,68.94,68.94,68.8,68.83,14330.0,68.94,68.94,68.8,68.83,14330.0
2022-04-04 13:00:00,68.7,68.77,68.64,68.72,16410.0,68.7,68.77,68.64,68.72,16410.0
2022-04-04 13:05:00,68.73,68.73,68.63,68.7,4000.0,68.73,68.73,68.63,68.7,4000.0
2022-04-04 13:10:00,68.67,68.72,68.64,68.71,11880.0,68.67,68.72,68.64,68.71,11880.0
2022-04-04 13:15:00,68.7,68.75,68.63,68.71,6835.0,68.7,68.75,68.63,68.71,6835.0
2022-04-04 13:20:00,68.61,68.63,68.46,68.47,14875.0,68.61,68.63,68.46,68.47,14875.0
2022-04-04 13:25:00,68.5,68.66,68.5,68.65,3460.0,68.5,68.66,68.5,68.65,3460.0
2022-04-04 13:30:00,68.59,68.61,68.56,68.61,7580.0,68.59,68.61,68.56,68.61,7580.0
2022-04-04 13:35:00,68.61,68.63,68.54,68.59,4155.0,68.61,68.63,68.54,68.59,4155.0
2022-04-04 13:40:00,68.65,68.7,68.65,68.7,4620.0,68.65,68.7,68.65,68.7,4620.0
2022-04-04 13:45:00,68.68,68.75,68.68,68.72,5955.0,68.68,68.75,68.68,68.72,5955.0
2022-04-04 13:50:00,68.73,68.76,68.68,68.71,7000.0,68.73,68.76,68.68,68.71,7000.0
2022-04-04 13:55:00,68.7,68.75,68.68,68.75,10000.0,68.7,68.75,68.68,68.75,10000.0
2022-04-04 14:00:00,68.68,68.76,68.65,68.76,5000.0,68.68,68.76,68.65,68.76,5000.0
2022-04-04 14:05:00,68.79,68.79,68.44,68.52,10070.0,68.79,68.79,68.44,68.52,10070.0
2022-04-04 14:10:00,68.52,68.57,68.52,68.55,2500.0,68.52,68.57,68.52,68.55,2500.0
2022-04-04 14:15:00,68.54,68.64,68.53,68.64,4000.0,68.54,68.64,68.53,68.64,4000.0
2022-04-04 14:20:00,68.59,68.6,68.46,68.51,24665.0,68.59,68.6,68.46,68.51,24665.0
2022-04-04 14:25:00,68.49,68.68,68.43,68.68,23735.0,68.49,68.68,68.43,68.68,23735.0
2022-04-04 14:30:00,68.68,68.79,68.65,68.74,2500.0,68.68,68.79,68.65,68.74,2500.0
2022-04-04 14:35:00,68.77,68.86,68.77,68.79,5500.0,68.77,68.86,68.77,68.79,5500.0
2022-04-04 14:40:00,68.76,68.86,68.76,68.84,8530.0,68.76,68.86,68.76,68.84,8530.0
2022-04-04 14:45:00,68.88,68.91,68.84,68.84,24010.0,68.88,68.91,68.84,68.84,24010.0
2022-04-04 14:50:00,68.95,69.01,68.88,68.97,11220.0,68.95,69.01,68.88,68.97,11220.0
2022-04-04 14:55:00,68.93,69.0,68.93,68.97,10500.0,68.93,69.0,68.93,68.97,10500.0
2022-04-04 15:00:00,69.0,69.08,68.97,68.99,6220.0,69.0,69.08,68.97,68.99,6220.0
2022-04-04 15:05:00,69.08,69.25,69.08,69.23,7500.0,69.08,69.25,69.08,69.23,7500.0
2022-04-04 15:10:00,69.27,69.28,69.22,69.26,12000.0,69.27,69.28,69.22,69.26,12000.0
2022-04-04 15:15:00,69.29,69.38,69.29,69.32,12030.0,69.29,69.38,69.29,69.32,12030.0
2022-04-04 15:20:00,69.34,69.4,69.33,69.39,14725.0,69.34,69.4,69.33,69.39,14725.0
2022-04-04 15:25:00,69.37,69.4,69.34,69.38,5500.0,69.37,69.4,69.34,69.38,5500.0
2022-04-04 15:30:00,69.35,69.42,69.32,69.4,15500.0,69.35,69.42,69.32,69.4,15500.0
2022-04-04 15:35:00,69.38,69.45,69.35,69.42,14510.0,69.38,69.45,69.35,69.42,14510.0
2022-04-04 15:40:00,69.4,69.41,69.31,69.32,21180.0,69.4,69.41,69.31,69.32,21180.0
2022-04-04 15:45:00,69.29,69.4,69.27,69.31,49205.0,69.29,69.4,69.27,69.31,49205.0
2022-04-04 15:50:00,69.32,69.39,69.24,69.27,35870.0,69.32,69.39,69.24,69.27,35870.0
2022-04-04 15:55:00,69.25,69.4,69.18,69.34,104385.0,69.25,69.4,69.18,69.34,104385.0
2022-04-05 09:30:00,69.25,69.4,68.04,68.53,123140.0,69.25,69.4,68.04,68.53,123140.0
2022-04-05 09:35:00,68.72,69.13,68.65,68.94,32340.0,68.72,69.13,68.65,68.94,32340.0
2022-04-05 09:40:00,69.05,69.06,68.61,68.99,23200.0,69.05,69.06,68.61,68.99,23200.0
2022-04-05 09:45:00,69.07,69.11,68.91,69.11,12000.0,69.07,69.11,68.91,69.11,12000.0
2022-04-05 09:50:00,69.2,69.2,68.89,68.89,19905.0,69.2,69.2,68.89,68.89,19905.0
2022-04-05 09:55:00,68.95,69.04,68.82,68.97,11105.0,68.95,69.04,68.82,68.97,11105.0
2022-04-05 10:00:00,69.0,69.07,68.73,69.0,31175.0,69.0,69.07,68.73,69.0,31175.0
2022-04-05 10:05:00,68.91,68.91,68.03,68.1,32480.0,68.91,68.91,68.03,68.1,32480.0
2022-04-05 10:10:00,68.16,68.22,68.09,68.12,33670.0,68.16,68.22,68.09,68.12,33670.0
2022-04-05 10:15:00,68.13,68.21,68.02,68.18,23650.0,68.13,68.21,68.02,68.18,23650.0
2022-04-05 10:20:00,68.21,68.43,68.13,68.33,21990.0,68.21,68.43,68.13,68.33,21990.0
2022-04-05 10:25:00,68.34,68.34,68.18,68.24,13300.0,68.34,68.34,68.18,68.24,13300.0
2022-04-05 10:30:00,68.23,68.35,68.09,68.32,18050.0,68.23,68.35,68.09,68.32,18050.0
2022-04-05 10:35:00,68.36,68.36,68.05,68.05,14935.0,68.36,68.36,68.05,68.05,14935.0
2022-04-05 10:40:00,68.08,68.13,67.73,67.85,24670.0,68.08,68.13,67.73,67.85,24670.0
2022-04-05 10:45:00,67.95,68.15,67.95,68.08,22750.0,67.95,68.15,67.95,68.08,22750.0
2022-04-05 10:50:00,68.14,68.72,68.14,68.72,13165.0,68.14,68.72,68.14,68.72,13165.0
2022-04-05 10:55:00,68.83,68.83,68.68,68.77,14345.0,68.83,68.83,68.68,68.77,14345.0
2022-04-05 11:00:00,68.79,68.83,68.54,68.63,9985.0,68.79,68.83,68.54,68.63,9985.0
2022-04-05 11:05:00,68.72,68.74,68.63,68.63,13915.0,68.72,68.74,68.63,68.63,13915.0
2022-04-05 11:10:00,68.61,68.81,68.61,68.79,17870.0,68.61,68.81,68.61,68.79,17870.0
2022-04-05 11:15:00,68.74,68.74,68.32,68.32,11145.0,68.74,68.74,68.32,68.32,11145.0
2022-04-05 11:20:00,68.41,68.47,68.41,68.46,1675.0,68.41,68.47,68.41,68.46,1675.0
2022-04-05 11:25:00,68.37,68.51,68.37,68.49,6000.0,68.37,68.51,68.37,68.49,6000.0
2022-04-05 11:30:00,68.43,68.45,68.4,68.43,4500.0,68.43,68.45,68.4,68.43,4500.0
2022-04-05 11:35:00,68.38,68.38,68.04,68.04,27420.0,68.38,68.38,68.04,68.04,27420.0
2022-04-05 11:40:00,68.16,68.19,68.13,68.13,10960.0,68.16,68.19,68.13,68.13,10960.0
2022-04-05 11:45:00,68.14,68.24,68.14,68.18,7650.0,68.14,68.24,68.14,68.18,7650.0
2022-04-05 11:50:00,68.22,68.32,68.22,68.32,16655.0,68.22,68.32,68.22,68.32,16655.0
2022-04-05 11:55:00,68.38,68.42,68.19,68.23,47765.0,68.38,68.42,68.19,68.23,47765.0
2022-04-05 12:00:00,68.31,68.34,68.22,68.34,14440.0,68.31,68.34,68.22,68.34,14440.0
2022-04-05 12:05:00,68.33,68.49,68.33,68.49,13065.0,68.33,68.49,68.33,68.49,13065.0
2022-04-05 12:10:00,68.46,68.51,68.42,68.47,12465.0,68.46,68.51,68.42,68.47,12465.0
2022-04-05 12:15:00,68.42,68.42,68.12,68.15,14135.0,68.42,68.42,68.12,68.15,14135.0
2022-04-05 12:20:00,68.06,68.11,67.87,67.92,15145.0,68.06,68.11,67.87,67.92,15145.0
2022-04-05 12:25:00,67.89,67.89,67.77,67.83,13925.0,67.89,67.89,67.77,67.83,13925.0
2022-04-05 12:30:00,67.78,67.89,67.75,67.78,17390.0,67.78,67.89,67.75,67.78,17390.0
2022-04-05 12:35:00,67.75,68.0,67.73,67.98,18180.0,67.75,68.0,67.73,67.98,18180.0
2022-04-05 12:40:00,68.01,68.04,67.96,67.97,7655.0,68.01,68.04,67.96,67.97,7655.0
2022-04-05 12:45:00,68.01,68.13,67.98,68.11,9725.0,68.01,68.13,67.98,68.11,9725.0
2022-04-05 12:50:00,68.24,68.33,68.13,68.16,28155.0,68.24,68.33,68.13,68.16,28155.0
2022-04-05 12:55:00,68.18,68.24,68.17,68.21,7000.0,68.18,68.24,68.17,68.21,7000.0
2022-04-05 13:00:00,68.35,68.46,68.35,68.46,5220.0,68.35,68.46,68.35,68.46,5220.0
2022-04-05 13:05:00,68.41,68.53,68.4,68.43,10500.0,68.41,68.53,68.4,68.43,10500.0
2022-04-05 13:10:00,68.51,68.64,68.49,68.63,26885.0,68.51,68.64,68.49,68.63,26885.0
2022-04-05 13:15:00,68.63,68.8,68.61,68.7,16465.0,68.63,68.8,68.61,68.7,16465.0
2022-04-05 13:20:00,68.68,68.75,68.67,68.75,4000.0,68.68,68.75,68.67,68.75,4000.0
2022-04-05 13:25:00,68.7,68.73,68.66,68.66,12680.0,68.7,68.73,68.66,68.66,12680.0
2022-04-05 13:30:00,68.64,68.64,68.45,68.47,10540.0,68.64,68.64,68.45,68.47,10540.0
2022-04-05 13:35:00,68.49,68.65,68.49,68.61,10400.0,68.49,68.65,68.49,68.61,10400.0
2022-04-05 13:40:00,68.61,68.62,68.48,68.48,12090.0,68.61,68.62,68.48,68.48,12090.0
2022-04-05 13:45:00,68.44,68.47,68.3,68.35,6000.0,68.44,68.47,68.3,68.35,6000.0
2022-04-05 13:50:00,68.32,68.42,68.3,68.3,8000.0,68.32,68.42,68.3,68.3,8000.0
2022-04-05 13:55:00,68.31,68.44,68.31,68.43,7000.0,68.31,68.44,68.31,68.43,7000.0
2022-04-05 14:00:00,68.44,68.45,68.34,68.36,13500.0,68.44,68.45,68.34,68.36,13500.0
2022-04-05 14:05:00,68.39,68.5,68.33,68.33,22000.0,68.39,68.5,68.33,68.33,22000.0
2022-04-05 14:10:00,68.32,68.47,68.26,68.46,8500.0,68.32,68.47,68.26,68.46,8500.0
2022-04-05 14:15:00,68.47,68.72,68.46,68.7,13635.0,68.47,68.72,68.46,68.7,13635.0
2022-04-05 14:20:00,68.67,68.68,68.56,68.6,9745.0,68.67,68.68,68.56,68.6,9745.0
2022-04-05 14:25:00,68.62,68.72,68.62,68.66,25125.0,68.62,68.72,68.62,68.66,25125.0
2022-04-05 14:30:00,68.66,68.82,68.65,68.81,31620.0,68.66,68.82,68.65,68.81,31620.0
2022-04-05 14:35:00,68.81,68.89,68.74,68.76,20825.0,68.81,68.89,68.74,68.76,20825.0
2022-04-05 14:40:00,68.76,69.0,68.76,68.98,21700.0,68.76,69.0,68.76,68.98,21700.0
2022-04-05 14:45:00,68.96,69.01,68.86,68.92,19435.0,68.96,69.01,68.86,68.92,19435.0
2022-04-05 14:50:00,68.89,68.9,68.64,68.64,41945.0,68.89,68.9,68.64,68.64,41945.0
2022-04-05 14:55:00,68.66,68.73,68.58,68.59,24000.0,68.66,68.73,68.58,68.59,24000.0
2022-04-05 15:00:00,68.66,68.81,68.65,68.67,33145.0,68.66,68.81,68.65,68.67,33145.0
2022-04-05 15:05:00,68.68,68.69,68.4,68.4,14435.0,68.68,68.69,68.4,68.4,14435.0
2022-04-05 15:10:00,68.35,68.46,68.34,68.42,26210.0,68.35,68.46,68.34,68.42,26210.0
2022-04-05 15:15:00,68.42,68.5,68.42,68.45,24185.0,68.42,68.5,68.42,68.45,24185.0
2022-04-05 15:20:00,68.43,68.44,68.34,68.37,14220.0,68.43,68.44,68.34,68.37,14220.0
2022-04-05 15:25:00,68.34,68.36,68.25,68.27,12535.0,68.34,68.36,68.25,68.27,12535.0
2022-04-05 15:30:00,68.28,68.28,68.1,68.17,18350.0,68.28,68.28,68.1,68.17,18350.0
2022-04-05 15:35:00,68.19,68.2,68.01,68.01,30995.0,68.19,68.2,68.01,68.01,30995.0
2022-04-05 15:40:00,68.09,68.22,68.05,68.18,29735.0,68.09,68.22,68.05,68.18,29735.0
2022-04-05 15:45:00,68.2,68.23,67.95,67.98,29115.0,68.2,68.23,67.95,67.98,29115.0
2022-04-05 15:50:00,67.94,68.41,67.88,68.36,51440.0,67.94,68.41,67.88,68.36,51440.0
2022-04-05 15:55:00,68.34,68.49,68.28,68.4,144290.0,68.34,68.49,68.28,68.4,144290.0
2022-04-06 09:30:00,67.16,67.42,66.69,66.88,121090.0,67.16,67.42,66.69,66.88,121090.0
2022-04-06 09:35:00,66.94,66.94,66.46,66.6,22995.0,66.94,66.94,66.46,66.6,22995.0
2022-04-06 09:40:00,66.82,66.98,66.31,66.45,18030.0,66.82,66.98,66.31,66.45,18030.0
2022-04-06 09:45:00,66.56,66.59,66.11,66.3,54345.0,66.56,66.59,66.11,66.3,54345.0
2022-04-06 09:50:00,66.3,66.41,66.17,66.2,27290.0,66.3,66.41,66.17,66.2,27290.0
2022-04-06 09:55:00,66.27,66.41,66.16,66.36,28035.0,66.27,66.41,66.16,66.36,28035.0
2022-04-06 10:00:00,66.33,66.33,65.7,65.74,50760.0,66.33,66.33,65.7,65.74,50760.0
2022-04-06 10:05:00,65.81,65.92,65.8,65.9,26180.0,65.81,65.92,65.8,65.9,26180.0
2022-04-06 10:10:00,65.73,66.31,65.73,66.28,15180.0,65.73,66.31,65.73,66.28,15180.0
2022-04-06 10:15:00,66.27,66.33,66.2,66.25,37530.0,66.27,66.33,66.2,66.25,37530.0
2022-04-06 10:20:00,66.2,66.2,65.93,65.98,19955.0,66.2,66.2,65.93,65.98,19955.0
2022-04-06 10:25:00,65.98,65.98,65.75,65.76,22265.0,65.98,65.98,65.75,65.76,22265.0
2022-04-06 10:30:00,65.79,65.97,65.74,65.87,21750.0,65.79,65.97,65.74,65.87,21750.0
2022-04-06 10:35:00,65.91,65.93,65.74,65.89,7635.0,65.91,65.93,65.74,65.89,7635.0
2022-04-06 10:40:00,65.87,66.21,65.8,66.21,11790.0,65.87,66.21,65.8,66.21,11790.0
2022-04-06 10:45:00,66.19,66.46,66.15,66.39,52350.0,66.19,66.46,66.15,66.39,52350.0
2022-04-06 10:50:00,66.4,66.4,66.1,66.1,22930.0,66.4,66.4,66.1,66.1,22930.0
2022-04-06 10:55:00,66.1,66.1,65.82,65.82,8210.0,66.1,66.1,65.82,65.82,8210.0
2022-04-06 11:00:00,65.77,66.02,65.71,66.0,70910.0,65.77,66.02,65.71,66.0,70910.0
2022-04-06 11:05:00,66.02,66.02,65.91,65.92,13000.0,66.02,66.02,65.91,65.92,13000.0
2022-04-06 11:10:00,65.97,66.12,65.96,66.12,18710.0,65.97,66.12,65.96,66.12,18710.0
2022-04-06 11:15:00,66.12,66.36,66.11,66.29,22215.0,66.12,66.36,66.11,66.29,22215.0
2022-04-06 11:20:00,66.27,66.67,66.27,66.56,11080.0,66.27,66.67,66.27,66.56,11080.0
2022-04-06 11:25:00,66.51,66.73,66.51,66.71,8595.0,66.51,66.73,66.51,66.71,8595.0
2022-04-06 11:30:00,66.66,66.69,66.37,66.45,13750.0,66.66,66.69,66.37,66.45,13750.0
2022-04-06 11:35:00,66.41,66.43,66.33,66.39,15750.0,66.41,66.43,66.33,66.39,15750.0
2022-04-06 11:40:00,66.42,66.68,66.42,66.65,13860.0,66.42,66.68,66.42,66.65,13860.0
2022-04-06 11:45:00,66.75,66.85,66.69,66.85,13510.0,66.75,66.85,66.69,66.85,13510.0
2022-04-06 11:50:00,66.88,66.88,66.71,66.71,12000.0,66.88,66.88,66.71,66.71,12000.0
2022-04-06 11:55:00,66.76,66.76,66.52,66.63,18695.0,66.76,66.76,66.52,66.63,18695.0
2022-04-06 12:00:00,66.61,66.62,66.5,66.51,12495.0,66.61,66.62,66.5,66.51,12495.0
2022-04-06 12:05:00,66.5,66.59,66.44,66.47,17680.0,66.5,66.59,66.44,66.47,17680.0
2022-04-06 12:10:00,66.43,66.46,66.23,66.3,22515.0,66.43,66.46,66.23,66.3,22515.0
2022-04-06 12:15:00,66.26,66.28,66.14,66.17,14360.0,66.26,66.28,66.14,66.17,14360.0
2022-04-06 12:20:00,66.15,66.24,66.1,66.23,7660.0,66.15,66.24,66.1,66.23,7660.0
2022-04-06 12:25:00,66.23,66.37,66.21,66.36,11905.0,66.23,66.37,66.21,66.36,11905.0
2022-04-06 12:30:00,66.29,66.44,66.29,66.42,12125.0,66.29,66.44,66.29,66.42,12125.0
2022-04-06 12:35:00,66.38,66.42,66.27,66.3,10500.0,66.38,66.42,66.27,66.3,10500.0
2022-04-06 12:40:00,66.32,66.38,66.27,66.34,11140.0,66.32,66.38,66.27,66.34,11140.0
2022-04-06 12:45:00,66.37,66.45,66.24,66.41,11095.0,66.37,66.45,66.24,66.41,11095.0
2022-04-06 12:50:00,66.36,66.51,66.36,66.51,7550.0,66.36,66.51,66.36,66.51,7550.0
2022-04-06 12:55:00,66.56,66.59,66.51,66.52,8100.0,66.56,66.59,66.51,66.52,8100.0
2022-04-06 13:00:00,66.48,66.54,66.48,66.54,4610.0,66.48,66.54,66.48,66.54,4610.0
2022-04-06 13:05:00,66.53,66.67,66.53,66.67,10500.0,66.53,66.67,66.53,66.67,10500.0
2022-04-06 13:10:00,66.69,66.72,66.62,66.62,9220.0,66.69,66.72,66.62,66.62,9220.0
2022-04-06 13:15:00,66.59,66.88,66.59,66.83,13515.0,66.59,66.88,66.59,66.83,13515.0
2022-04-06 13:20:00,66.92,66.96,66.87,66.89,11750.0,66.92,66.96,66.87,66.89,11750.0
2022-04-06 13:25:00,66.9,66.9,66.81,66.9,7500.0,66.9,66.9,66.81,66.9,7500.0
2022-04-06 13:30:00,66.92,66.94,66.75,66.88,12585.0,66.92,66.94,66.75,66.88,12585.0
2022-04-06 13:35:00,66.9,67.03,66.79,67.02,11950.0,66.9,67.03,66.79,67.02,11950.0
2022-04-06 13:40:00,67.02,67.14,66.99,67.08,14810.0,67.02,67.14,66.99,67.08,14810.0
2022-04-06 13:45:00,67.02,67.22,66.95,67.22,10000.0,67.02,67.22,66.95,67.22,10000.0
2022-04-06 13:50:00,67.21,67.21,66.98,66.99,17320.0,67.21,67.21,66.98,66.99,17320.0
2022-04-06 13:55:00,67.04,67.07,66.87,66.87,14505.0,67.04,67.07,66.87,66.87,14505.0
2022-04-06 14:00:00,66.8,67.56,66.75,67.23,29990.0,66.8,67.56,66.75,67.23,29990.0
2022-04-06 14:05:00,67.14,67.17,66.46,66.47,18555.0,67.14,67.17,66.46,66.47,18555.0
2022-04-06 14:10:00,66.43,66.5,66.21,66.21,13755.0,66.43,66.5,66.21,66.21,13755.0
2022-04-06 14:15:00,66.14,66.14,66.0,66.03,10020.0,66.14,66.14,66.0,66.03,10020.0
2022-04-06 14:20:00,66.05,66.29,66.05,66.14,17375.0,66.05,66.29,66.05,66.14,17375.0
2022-04-06 14:25:00,66.11,66.4,66.09,66.23,22845.0,66.11,66.4,66.09,66.23,22845.0
2022-04-06 14:30:00,66.29,66.99,66.28,66.93,21530.0,66.29,66.99,66.28,66.93,21530.0
2022-04-06 14:35:00,66.95,67.0,66.65,66.82,24865.0,66.95,67.0,66.65,66.82,24865.0
2022-04-06 14:40:00,66.61,66.76,66.31,66.62,20490.0,66.61,66.76,66.31,66.62,20490.0
2022-04-06 14:45:00,66.63,66.68,66.44,66.47,15095.0,66.63,66.68,66.44,66.47,15095.0
2022-04-06 14:50:00,66.59,66.74,66.55,66.74,18950.0,66.59,66.74,66.55,66.74,18950.0
2022-04-06 14:55:00,66.79,67.13,66.79,67.07,12500.0,66.79,67.13,66.79,67.07,12500.0
2022-04-06 15:00:00,67.15,67.37,67.11,67.36,17305.0,67.15,67.37,67.11,67.36,17305.0
2022-04-06 15:05:00,67.26,67.26,67.0,67.02,13000.0,67.26,67.26,67.0,67.02,13000.0
2022-04-06 15:10:00,66.98,67.18,66.78,67.04,28460.0,66.98,67.18,66.78,67.04,28460.0
2022-04-06 15:15:00,67.02,67.16,66.66,66.72,33100.0,67.02,67.16,66.66,66.72,33100.0
2022-04-06 15:20:00,66.62,66.62,66.38,66.4,17000.0,66.62,66.62,66.38,66.4,17000.0
2022-04-06 15:25:00,66.38,66.44,66.15,66.21,38575.0,66.38,66.44,66.15,66.21,38575.0
2022-04-06 15:30:00,66.21,66.29,66.0,66.04,44750.0,66.21,66.29,66.0,66.04,44750.0
2022-04-06 15:35:00,66.02,66.36,65.92,66.35,67560.0,66.02,66.36,65.92,66.35,67560.0
2022-04-06 15:40:00,66.3,66.33,66.12,66.32,58290.0,66.3,66.33,66.12,66.32,58290.0
2022-04-06 15:45:00,66.25,66.69,66.21,66.54,63980.0,66.25,66.69,66.21,66.54,63980.0
2022-04-06 15:50:00,66.59,66.91,66.45,66.46,95885.0,66.59,66.91,66.45,66.46,95885.0
2022-04-06 15:55:00,66.45,66.59,66.33,66.39,181740.0,66.45,66.59,66.33,66.39,181740.0
2022-04-07 09:30:00,66.25,68.03,66.25,67.9,92910.0,66.25,68.03,66.25,67.9,92910.0
2022-04-07 09:35:00,67.79,68.18,67.6,67.6,50980.0,67.79,68.18,67.6,67.6,50980.0
2022-04-07 09:40:00,67.52,67.81,67.21,67.39,34040.0,67.52,67.81,67.21,67.39,34040.0
2022-04-07 09:45:00,67.62,67.92,67.27,67.27,22480.0,67.62,67.92,67.27,67.27,22480.0
2022-04-07 09:50:00,67.42,68.32,67.42,68.32,25380.0,67.42,68.32,67.42,68.32,25380.0
2022-04-07 09:55:00,68.33,68.9,68.33,68.6,57350.0,68.33,68.9,68.33,68.6,57350.0
2022-04-07 10:00:00,68.6,68.73,68.28,68.28,47515.0,68.6,68.73,68.28,68.28,47515.0
2022-04-07 10:05:00,68.26,68.41,67.96,68.04,28150.0,68.26,68.41,67.96,68.04,28150.0
2022-04-07 10:10:00,67.95,68.33,67.89,68.16,13495.0,67.95,68.33,67.89,68.16,13495.0
2022-04-07 10:15:00,68.03,68.15,67.82,68.12,24475.0,68.03,68.15,67.82,68.12,24475.0
2022-04-07 10:20:00,67.93,68.3,67.92,68.3,49550.0,67.93,68.3,67.92,68.3,49550.0
2022-04-07 10:25:00,68.39,68.6,68.28,68.41,16800.0,68.39,68.6,68.28,68.41,16800.0
2022-04-07 10:30:00,68.43,68.59,68.32,68.39,13220.0,68.43,68.59,68.32,68.39,13220.0
2022-04-07 10:35:00,68.43,68.57,68.03,68.04,16580.0,68.43,68.57,68.03,68.04,16580.0
2022-04-07 10:40:00,67.96,67.96,67.6,67.71,26595.0,67.96,67.96,67.6,67.71,26595.0
2022-04-07 10:45:00,67.65,67.77,67.6,67.77,15570.0,67.65,67.77,67.6,67.77,15570.0
2022-04-07 10:50:00,67.78,68.15,67.78,68.1,21400.0,67.78,68.15,67.78,68.1,21400.0
2022-04-07 10:55:00,68.08,68.19,67.94,68.01,12330.0,68.08,68.19,67.94,68.01,12330.0
2022-04-07 11:00:00,68.0,68.3,67.95,67.98,18000.0,68.0,68.3,67.95,67.98,18000.0
2022-04-07 11:05:00,67.98,68.02,67.81,67.93,13725.0,67.98,68.02,67.81,67.93,13725.0
2022-04-07 11:10:00,67.9,67.9,67.73,67.76,25515.0,67.9,67.9,67.73,67.76,25515.0
2022-04-07 11:15:00,67.7,67.79,67.36,67.44,10510.0,67.7,67.79,67.36,67.44,10510.0
2022-04-07 11:20:00,67.32,67.52,67.28,67.41,19465.0,67.32,67.52,67.28,67.41,19465.0
2022-04-07 11:25:00,67.39,67.53,67.24,67.29,10245.0,67.39,67.53,67.24,67.29,10245.0
2022-04-07 11:30:00,67.23,67.25,66.99,66.99,18125.0,67.23,67.25,66.99,66.99,18125.0
2022-04-07 11:35:00,67.05,67.29,67.05,67.16,17310.0,67.05,67.29,67.05,67.16,17310.0
2022-04-07 11:40:00,67.15,67.21,66.99,67.04,21600.0,67.15,67.21,66.99,67.04,21600.0
2022-04-07 11:45:00,67.03,67.17,66.82,66.92,24620.0,67.03,67.17,66.82,66.92,24620.0
2022-04-07 11:50:00,66.89,66.94,66.69,66.69,23725.0,66.89,66.94,66.69,66.69,23725.0
2022-04-07 11:55:00,66.73,66.96,66.73,66.85,24310.0,66.73,66.96,66.73,66.85,24310.0
2022-04-07 12:00:00,66.83,67.01,66.83,66.92,23500.0,66.83,67.01,66.83,66.92,23500.0
2022-04-07 12:05:00,66.88,67.12,66.87,67.12,21355.0,66.88,67.12,66.87,67.12,21355.0
2022-04-07 12:10:00,67.09,67.16,67.07,67.12,13745.0,67.09,67.16,67.07,67.12,13745.0
2022-04-07 12:15:00,67.15,67.26,67.08,67.26,10430.0,67.15,67.26,67.08,67.26,10430.0
2022-04-07 12:20:00,67.28,67.39,67.19,67.22,19000.0,67.28,67.39,67.19,67.22,19000.0
2022-04-07 12:25:00,67.17,67.17,66.96,67.01,13380.0,67.17,67.17,66.96,67.01,13380.0
2022-04-07 12:30:00,66.91,67.14,66.89,67.14,12000.0,66.91,67.14,66.89,67.14,12000.0
2022-04-07 12:35:00,67.0,67.02,66.93,66.93,8360.0,67.0,67.02,66.93,66.93,8360.0
2022-04-07 12:40:00,66.95,66.97,66.79,66.8,16275.0,66.95,66.97,66.79,66.8,16275.0
2022-04-07 12:45:00,66.79,66.92,66.68,66.68,15825.0,66.79,66.92,66.68,66.68,15825.0
2022-04-07 12:50:00,66.71,67.08,66.7,66.99,27480.0,66.71,67.08,66.7,66.99,27480.0
2022-04-07 12:55:00,66.96,67.05,66.88,67.05,13120.0,66.96,67.05,66.88,67.05,13120.0
2022-04-07 13:00:00,66.99,67.28,66.94,67.22,18675.0,66.99,67.28,66.94,67.22,18675.0
2022-04-07 13:05:00,67.23,67.28,67.14,67.26,19515.0,67.23,67.28,67.14,67.26,19515.0
2022-04-07 13:10:00,67.26,67.46,67.23,67.34,24345.0,67.26,67.46,67.23,67.34,24345.0
2022-04-07 13:15:00,67.29,67.46,67.29,67.42,10195.0,67.29,67.46,67.29,67.42,10195.0
2022-04-07 13:20:00,67.39,67.48,67.34,67.4,32775.0,67.39,67.48,67.34,67.4,32775.0
2022-04-07 13:25:00,67.42,67.72,67.42,67.7,22195.0,67.42,67.72,67.42,67.7,22195.0
2022-04-07 13:30:00,67.67,67.88,67.67,67.76,30045.0,67.67,67.88,67.67,67.76,30045.0
2022-04-07 13:35:00,67.77,67.83,67.6,67.63,15725.0,67.77,67.83,67.6,67.63,15725.0
2022-04-07 13:40:00,67.65,67.72,67.6,67.6,17320.0,67.65,67.72,67.6,67.6,17320.0
2022-04-07 13:45:00,67.55,67.76,67.3,67.3,17515.0,67.55,67.76,67.3,67.3,17515.0
2022-04-07 13:50:00,67.33,67.56,67.32,67.5,23925.0,67.33,67.56,67.32,67.5,23925.0
2022-04-07 13:55:00,67.52,67.86,67.52,67.8,24070.0,67.52,67.86,67.52,67.8,24070.0
2022-04-07 14:00:00,67.71,67.91,67.71,67.84,25330.0,67.71,67.91,67.71,67.84,25330.0
2022-04-07 14:05:00,67.82,67.89,67.6,67.74,13060.0,67.82,67.89,67.6,67.74,13060.0
2022-04-07 14:10:00,67.76,67.77,67.62,67.69,10055.0,67.76,67.77,67.62,67.69,10055.0
2022-04-07 14:15:00,67.66,67.66,67.39,67.45,10740.0,67.66,67.66,67.39,67.45,10740.0
2022-04-07 14:20:00,67.44,67.54,67.4,67.52,23000.0,67.44,67.54,67.4,67.52,23000.0
2022-04-07 14:25:00,67.6,67.73,67.47,67.47,9880.0,67.6,67.73,67.47,67.47,9880.0
2022-04-07 14:30:00,67.49,67.59,67.41,67.44,43730.0,67.49,67.59,67.41,67.44,43730.0
2022-04-07 14:35:00,67.49,67.61,67.39,67.61,24490.0,67.49,67.61,67.39,67.61,24490.0
2022-04-07 14:40:00,67.55,67.59,67.38,67.52,21000.0,67.55,67.59,67.38,67.52,21000.0
2022-04-07 14:45:00,67.5,67.74,67.41,67.67,13720.0,67.5,67.74,67.41,67.67,13720.0
2022-04-07 14:50:00,67.64,67.91,67.64,67.85,20130.0,67.64,67.91,67.64,67.85,20130.0
2022-04-07 14:55:00,67.86,68.0,67.77,67.94,81225.0,67.86,68.0,67.77,67.94,81225.0
2022-04-07 15:00:00,67.95,68.22,67.95,68.08,40680.0,67.95,68.22,67.95,68.08,40680.0
2022-04-07 15:05:00,68.05,68.24,68.0,68.24,24105.0,68.05,68.24,68.0,68.24,24105.0
2022-04-07 15:10:00,68.2,68.48,68.19,68.46,21885.0,68.2,68.48,68.19,68.46,21885.0
2022-04-07 15:15:00,68.46,68.57,68.24,68.32,36665.0,68.46,68.57,68.24,68.32,36665.0
2022-04-07 15:20:00,68.22,68.29,68.18,68.2,18675.0,68.22,68.29,68.18,68.2,18675.0
2022-04-07 15:25:00,68.22,68.29,67.98,67.99,32690.0,68.22,68.29,67.98,67.99,32690.0
2022-04-07 15:30:00,68.04,68.15,67.96,68.12,54565.0,68.04,68.15,67.96,68.12,54565.0
2022-04-07 15:35:00,68.19,68.19,68.05,68.17,34035.0,68.19,68.19,68.05,68.17,34035.0
2022-04-07 15:40:00,68.22,68.3,67.96,67.96,34315.0,68.22,68.3,67.96,67.96,34315.0
2022-04-07 15:45:00,67.96,68.25,67.95,68.11,46990.0,67.96,68.25,67.95,68.11,46990.0
2022-04-07 15:50:00,68.0,68.11,67.78,67.78,96295.0,68.0,68.11,67.78,67.78,96295.0
2022-04-07 15:55:00,67.81,67.84,67.6,67.62,197795.0,67.81,67.84,67.6,67.62,197795.0
2022-04-08 09:30:00,67.03,67.57,66.78,67.05,82780.0,67.03,67.57,66.78,67.05,82780.0
2022-04-08 09:35:00,67.07,67.58,66.94,67.58,17320.0,67.07,67.58,66.94,67.58,17320.0
2022-04-08 09:40:00,67.43,67.51,67.16,67.51,18690.0,67.43,67.51,67.16,67.51,18690.0
2022-04-08 09:45:00,67.36,67.72,67.26,67.58,24300.0,67.36,67.72,67.26,67.58,24300.0
2022-04-08 09:50:00,67.46,67.58,66.88,66.92,22185.0,67.46,67.58,66.88,66.92,22185.0
2022-04-08 09:55:00,66.93,67.08,66.89,66.98,17735.0,66.93,67.08,66.89,66.98,17735.0
2022-04-08 10:00:00,66.95,67.33,66.9,67.28,26990.0,66.95,67.33,66.9,67.28,26990.0
2022-04-08 10:05:00,67.34,67.34,67.06,67.29,22730.0,67.34,67.34,67.06,67.29,22730.0
2022-04-08 10:10:00,67.28,67.28,66.82,66.98,22595.0,67.28,67.28,66.82,66.98,22595.0
2022-04-08 10:15:00,67.0,67.31,66.93,67.27,24275.0,67.0,67.31,66.93,67.27,24275.0
2022-04-08 10:20:00,67.31,67.56,67.29,67.46,22300.0,67.31,67.56,67.29,67.46,22300.0
2022-04-08 10:25:00,67.52,67.71,67.51,67.6,21110.0,67.52,67.71,67.51,67.6,21110.0
2022-04-08 10:30:00,67.67,67.73,67.48,67.66,26300.0,67.67,67.73,67.48,67.66,26300.0
2022-04-08 10:35:00,67.75,67.77,67.62,67.77,14545.0,67.75,67.77,67.62,67.77,14545.0
2022-04-08 10:40:00,67.78,67.88,67.61,67.67,19940.0,67.78,67.88,67.61,67.67,19940.0
2022-04-08 10:45:00,67.64,67.77,67.5,67.5,36135.0,67.64,67.77,67.5,67.5,36135.0
2022-04-08 10:50:00,67.47,67.97,67.4,67.89,25600.0,67.47,67.97,67.4,67.89,25600.0
2022-04-08 10:55:00,67.87,67.95,67.79,67.95,16330.0,67.87,67.95,67.79,67.95,16330.0
2022-04-08 11:00:00,67.96,68.34,67.9,68.17,36225.0,67.96,68.34,67.9,68.17,36225.0
2022-04-08 11:05:00,68.22,68.22,67.97,67.97,11130.0,68.22,68.22,67.97,67.97,11130.0
2022-04-08 11:10:00,67.94,68.21,67.94,68.12,28130.0,67.94,68.21,67.94,68.12,28130.0
2022-04-08 11:15:00,68.13,68.13,67.91,68.04,36185.0,68.13,68.13,67.91,68.04,36185.0
2022-04-08 11:20:00,68.0,68.0,67.75,67.81,23375.0,68.0,68.0,67.75,67.81,23375.0
2022-04-08 11:25:00,67.81,67.98,67.75,67.86,22000.0,67.81,67.98,67.75,67.86,22000.0
2022-04-08 11:30:00,67.81,68.0,67.81,67.91,15305.0,67.81,68.0,67.81,67.91,15305.0
2022-04-08 11:35:00,67.87,67.89,67.66,67.84,20315.0,67.87,67.89,67.66,67.84,20315.0
2022-04-08 11:40:00,67.9,68.02,67.9,68.02,11765.0,67.9,68.02,67.9,68.02,11765.0
2022-04-08 11:45:00,68.04,68.22,67.94,68.22,10750.0,68.04,68.22,67.94,68.22,10750.0
2022-04-08 11:50:00,68.18,68.18,68.08,68.13,5865.0,68.18,68.18,68.08,68.13,5865.0
2022-04-08 11:55:00,67.99,68.12,67.99,68.11,6000.0,67.99,68.12,67.99,68.11,6000.0
2022-04-08 12:00:00,68.13,68.13,68.0,68.03,5500.0,68.13,68.13,68.0,68.03,5500.0
2022-04-08 12:05:00,68.01,68.01,67.88,67.96,9000.0,68.01,68.01,67.88,67.96,9000.0
2022-04-08 12:10:00,67.97,68.06,67.87,67.92,8355.0,67.97,68.06,67.87,67.92,8355.0
2022-04-08 12:15:00,67.97,68.2,67.96,68.15,7750.0,67.97,68.2,67.96,68.15,7750.0
2022-04-08 12:20:00,68.14,68.23,68.14,68.16,8425.0,68.14,68.23,68.14,68.16,8425.0
2022-04-08 12:25:00,68.26,68.3,68.24,68.3,16580.0,68.26,68.3,68.24,68.3,16580.0
2022-04-08 12:30:00,68.21,68.21,68.0,68.0,7500.0,68.21,68.21,68.0,68.0,7500.0
2022-04-08 12:35:00,68.01,68.05,67.95,68.05,7000.0,68.01,68.05,67.95,68.05,7000.0
2022-04-08 12:40:00,68.06,68.12,68.03,68.05,8365.0,68.06,68.12,68.03,68.05,8365.0
2022-04-08 12:45:00,67.99,68.11,67.97,68.08,6500.0,67.99,68.11,67.97,68.08,6500.0
2022-04-08 12:50:00,68.01,68.14,67.99,68.12,12080.0,68.01,68.14,67.99,68.12,12080.0
2022-04-08 12:55:00,68.15,68.23,68.06,68.19,10260.0,68.15,68.23,68.06,68.19,10260.0
2022-04-08 13:00:00,68.18,68.21,68.06,68.15,22655.0,68.18,68.21,68.06,68.15,22655.0
2022-04-08 13:05:00,68.15,68.19,68.08,68.18,8130.0,68.15,68.19,68.08,68.18,8130.0
2022-04-08 13:10:00,68.19,68.19,67.87,67.87,11000.0,68.19,68.19,67.87,67.87,11000.0
2022-04-08 13:15:00,67.87,67.87,67.74,67.75,7185.0,67.87,67.87,67.74,67.75,7185.0
2022-04-08 13:20:00,67.7,67.74,67.63,67.63,8695.0,67.7,67.74,67.63,67.63,8695.0
2022-04-08 13:25:00,67.63,67.63,67.54,67.6,10500.0,67.63,67.63,67.54,67.6,10500.0
2022-04-08 13:30:00,67.6,67.64,67.54,67.6,12425.0,67.6,67.64,67.54,67.6,12425.0
2022-04-08 13:35:00,67.58,67.67,67.54,67.67,14190.0,67.58,67.67,67.54,67.67,14190.0
2022-04-08 13:40:00,67.6,67.63,67.52,67.63,6500.0,67.6,67.63,67.52,67.63,6500.0
2022-04-08 13:45:00,67.66,67.68,67.55,67.65,7500.0,67.66,67.68,67.55,67.65,7500.0
2022-04-08 13:50:00,67.62,67.79,67.61,67.75,4000.0,67.62,67.79,67.61,67.75,4000.0
2022-04-08 13:55:00,67.74,67.78,67.66,67.7,8000.0,67.74,67.78,67.66,67.7,8000.0
2022-04-08 14:00:00,67.74,67.8,67.62,67.62,3500.0,67.74,67.8,67.62,67.62,3500.0
2022-04-08 14:05:00,67.6,67.81,67.6,67.74,5000.0,67.6,67.81,67.6,67.74,5000.0
2022-04-08 14:10:00,67.78,67.84,67.75,67.83,7500.0,67.78,67.84,67.75,67.83,7500.0
2022-04-08 14:15:00,67.78,67.82,67.74,67.78,12010.0,67.78,67.82,67.74,67.78,12010.0
2022-04-08 14:20:00,67.81,67.84,67.6,67.6,8015.0,67.81,67.84,67.6,67.6,8015.0
2022-04-08 14:25:00,67.61,67.61,67.4,67.4,6675.0,67.61,67.61,67.4,67.4,6675.0
2022-04-08 14:30:00,67.41,67.45,67.34,67.42,11140.0,67.41,67.45,67.34,67.42,11140.0
2022-04-08 14:35:00,67.31,67.57,67.31,67.54,16565.0,67.31,67.57,67.31,67.54,16565.0
2022-04-08 14:40:00,67.51,67.61,67.48,67.49,22495.0,67.51,67.61,67.48,67.49,22495.0
2022-04-08 14:45:00,67.5,67.67,67.46,67.67,25080.0,67.5,67.67,67.46,67.67,25080.0
2022-04-08 14:50:00,67.66,67.79,67.63,67.79,6820.0,67.66,67.79,67.63,67.79,6820.0
2022-04-08 14:55:00,67.74,67.76,67.57,67.69,10860.0,67.74,67.76,67.57,67.69,10860.0
2022-04-08 15:00:00,67.67,67.8,67.63,67.8,14270.0,67.67,67.8,67.63,67.8,14270.0
2022-04-08 15:05:00,67.81,67.83,67.74,67.75,34435.0,67.81,67.83,67.74,67.75,34435.0
2022-04-08 15:10:00,67.81,67.98,67.73,67.84,8500.0,67.81,67.98,67.73,67.84,8500.0
2022-04-08 15:15:00,67.87,68.0,67.8,67.8,10250.0,67.87,68.0,67.8,67.8,10250.0
2022-04-08 15:20:00,67.74,67.84,67.72,67.77,8500.0,67.74,67.84,67.72,67.77,8500.0
2022-04-08 15:25:00,67.8,67.8,67.65,67.7,14315.0,67.8,67.8,67.65,67.7,14315.0
2022-04-08 15:30:00,67.73,67.81,67.66,67.66,12800.0,67.73,67.81,67.66,67.66,12800.0
2022-04-08 15:35:00,67.65,67.65,67.55,67.57,17160.0,67.65,67.65,67.55,67.57,17160.0
2022-04-08 15:40:00,67.58,67.65,67.55,67.62,39055.0,67.58,67.65,67.55,67.62,39055.0
2022-04-08 15:45:00,67.62,67.64,67.24,67.24,46110.0,67.62,67.64,67.24,67.24,46110.0
2022-04-08 15:50:00,67.36,67.36,67.09,67.12,57585.0,67.36,67.36,67.09,67.12,57585.0
2022-04-08 15:55:00,67.1,67.23,67.05,67.23,138790.0,67.1,67.23,67.05,67.23,138790.0
2022-04-11 09:30:00,66.14,66.4,65.7,66.0,142745.0,66.14,66.4,65.7,66.0,142745.0
2022-04-11 09:35:00,65.93,65.93,65.31,65.31,39480.0,65.93,65.93,65.31,65.31,39480.0
2022-04-11 09:40:00,65.4,65.74,65.27,65.74,28645.0,65.4,65.74,65.27,65.74,28645.0
2022-04-11 09:45:00,65.77,66.51,65.62,66.21,24280.0,65.77,66.51,65.62,66.21,24280.0
2022-04-11 09:50:00,66.22,66.3,65.6,65.78,43930.0,66.22,66.3,65.6,65.78,43930.0
2022-04-11 09:55:00,65.62,65.64,65.13,65.13,40875.0,65.62,65.64,65.13,65.13,40875.0
2022-04-11 10:00:00,65.16,65.64,64.93,65.44,64110.0,65.16,65.64,64.93,65.44,64110.0
2022-04-11 10:05:00,65.3,65.73,65.29,65.73,32260.0,65.3,65.73,65.29,65.73,32260.0
2022-04-11 10:10:00,65.68,65.8,65.5,65.58,16890.0,65.68,65.8,65.5,65.58,16890.0
2022-04-11 10:15:00,65.66,66.06,65.56,65.65,23155.0,65.66,66.06,65.56,65.65,23155.0
2022-04-11 10:20:00,65.68,65.73,65.5,65.65,17345.0,65.68,65.73,65.5,65.65,17345.0
2022-04-11 10:25:00,65.61,65.7,65.17,65.34,55455.0,65.61,65.7,65.17,65.34,55455.0
2022-04-11 10:30:00,65.5,65.77,65.49,65.77,22195.0,65.5,65.77,65.49,65.77,22195.0
2022-04-11 10:35:00,65.76,65.82,65.41,65.45,19710.0,65.76,65.82,65.41,65.45,19710.0
2022-04-11 10:40:00,65.4,65.41,65.07,65.14,17830.0,65.4,65.41,65.07,65.14,17830.0
2022-04-11 10:45:00,65.11,65.24,65.05,65.13,31145.0,65.11,65.24,65.05,65.13,31145.0
2022-04-11 10:50:00,65.13,65.5,65.1,65.49,21275.0,65.13,65.5,65.1,65.49,21275.0
2022-04-11 10:55:00,65.51,65.69,65.48,65.64,14255.0,65.51,65.69,65.48,65.64,14255.0
2022-04-11 11:00:00,65.65,65.91,65.62,65.91,9500.0,65.65,65.91,65.62,65.91,9500.0
2022-04-11 11:05:00,65.86,65.91,65.79,65.88,15500.0,65.86,65.91,65.79,65.88,15500.0
2022-04-11 11:10:00,65.83,65.96,65.77,65.84,15010.0,65.83,65.96,65.77,65.84,15010.0
2022-04-11 11:15:00,65.84,66.06,65.81,66.01,14205.0,65.84,66.06,65.81,66.01,14205.0
2022-04-11 11:20:00,66.03,66.24,65.97,66.24,15500.0,66.03,66.24,65.97,66.24,15500.0
2022-04-11 11:25:00,66.24,66.34,66.23,66.3,19500.0,66.24,66.34,66.23,66.3,19500.0
2022-04-11 11:30:00,66.29,66.56,66.29,66.56,44990.0,66.29,66.56,66.29,66.56,44990.0
2022-04-11 11:35:00,66.52,66.61,66.47,66.49,11795.0,66.52,66.61,66.47,66.49,11795.0
2022-04-11 11:40:00,66.62,66.7,66.57,66.66,10810.0,66.62,66.7,66.57,66.66,10810.0
2022-04-11 11:45:00,66.63,66.63,66.41,66.41,14530.0,66.63,66.63,66.41,66.41,14530.0
2022-04-11 11:50:00,66.38,66.71,66.36,66.67,9250.0,66.38,66.71,66.36,66.67,9250.0
2022-04-11 11:55:00,66.62,66.66,66.49,66.51,20790.0,66.62,66.66,66.49,66.51,20790.0
2022-04-11 12:00:00,66.55,66.6,66.45,66.6,19540.0,66.55,66.6,66.45,66.6,19540.0
2022-04-11 12:05:00,66.58,66.58,66.35,66.39,24845.0,66.58,66.58,66.35,66.39,24845.0
2022-04-11 12:10:00,66.42,66.42,66.28,66.29,11250.0,66.42,66.42,66.28,66.29,11250.0
2022-04-11 12:15:00,66.31,66.39,66.27,66.32,13835.0,66.31,66.39,66.27,66.32,13835.0
2022-04-11 12:20:00,66.31,66.36,66.28,66.35,11000.0,66.31,66.36,66.28,66.35,11000.0
2022-04-11 12:25:00,66.33,66.42,66.31,66.39,16720.0,66.33,66.42,66.31,66.39,16720.0
2022-04-11 12:30:00,66.41,66.47,66.33,66.42,11495.0,66.41,66.47,66.33,66.42,11495.0
2022-04-11 12:35:00,66.46,66.51,66.37,66.45,10750.0,66.46,66.51,66.37,66.45,10750.0
2022-04-11 12:40:00,66.42,66.43,66.33,66.37,17070.0,66.42,66.43,66.33,66.37,17070.0
2022-04-11 12:45:00,66.36,66.52,66.32,66.33,16825.0,66.36,66.52,66.32,66.33,16825.0
2022-04-11 12:50:00,66.39,66.51,66.39,66.44,16750.0,66.39,66.51,66.39,66.44,16750.0
2022-04-11 12:55:00,66.47,66.61,66.46,66.55,19030.0,66.47,66.61,66.46,66.55,19030.0
2022-04-11 13:00:00,66.59,66.77,66.56,66.72,20210.0,66.59,66.77,66.56,66.72,20210.0
2022-04-11 13:05:00,66.67,66.73,66.63,66.63,8665.0,66.67,66.73,66.63,66.63,8665.0
2022-04-11 13:10:00,66.63,66.7,66.57,66.65,20495.0,66.63,66.7,66.57,66.65,20495.0
2022-04-11 13:15:00,66.59,66.59,66.28,66.31,27000.0,66.59,66.59,66.28,66.31,27000.0
2022-04-11 13:20:00,66.27,66.35,66.1,66.27,13005.0,66.27,66.35,66.1,66.27,13005.0
2022-04-11 13:25:00,66.27,66.46,66.27,66.39,22660.0,66.27,66.46,66.27,66.39,22660.0
2022-04-11 13:30:00,66.45,66.55,66.45,66.54,9360.0,66.45,66.55,66.45,66.54,9360.0
2022-04-11 13:35:00,66.57,66.61,66.37,66.43,19115.0,66.57,66.61,66.37,66.43,19115.0
2022-04-11 13:40:00,66.44,66.44,66.27,66.27,7500.0,66.44,66.44,66.27,66.27,7500.0
2022-04-11 13:45:00,66.25,66.36,66.21,66.22,19915.0,66.25,66.36,66.21,66.22,19915.0
2022-04-11 13:50:00,66.26,66.33,66.22,66.31,10675.0,66.26,66.33,66.22,66.31,10675.0
2022-04-11 13:55:00,66.32,66.42,66.3,66.39,9315.0,66.32,66.42,66.3,66.39,9315.0
2022-04-11 14:00:00,66.4,66.4,66.22,66.32,17000.0,66.4,66.4,66.22,66.32,17000.0
2022-04-11 14:05:00,66.36,66.54,66.36,66.54,12915.0,66.36,66.54,66.36,66.54,12915.0
2022-04-11 14:10:00,66.53,66.54,66.14,66.15,15005.0,66.53,66.54,66.14,66.15,15005.0
2022-04-11 14:15:00,66.12,66.12,65.98,66.0,10625.0,66.12,66.12,65.98,66.0,10625.0
2022-04-11 14:20:00,65.94,66.03,65.91,66.02,12000.0,65.94,66.03,65.91,66.02,12000.0
2022-04-11 14:25:00,65.99,66.12,65.99,66.09,19740.0,65.99,66.12,65.99,66.09,19740.0
2022-04-11 14:30:00,66.05,66.1,66.03,66.1,4550.0,66.05,66.1,66.03,66.1,4550.0
2022-04-11 14:35:00,66.14,66.19,66.05,66.15,15145.0,66.14,66.19,66.05,66.15,15145.0
2022-04-11 14:40:00,66.16,66.18,66.09,66.15,13575.0,66.16,66.18,66.09,66.15,13575.0
2022-04-11 14:45:00,66.16,66.41,66.16,66.41,10460.0,66.16,66.41,66.16,66.41,10460.0
2022-04-11 14:50:00,66.37,66.46,66.32,66.32,10000.0,66.37,66.46,66.32,66.32,10000.0
2022-04-11 14:55:00,66.3,66.39,66.23,66.32,41215.0,66.3,66.39,66.23,66.32,41215.0
2022-04-11 15:00:00,66.34,66.43,66.15,66.15,24090.0,66.34,66.43,66.15,66.15,24090.0
2022-04-11 15:05:00,66.14,66.24,66.1,66.24,28525.0,66.14,66.24,66.1,66.24,28525.0
2022-04-11 15:10:00,66.22,66.22,66.09,66.09,13575.0,66.22,66.22,66.09,66.09,13575.0
2022-04-11 15:15:00,66.09,66.23,66.0,66.14,24810.0,66.09,66.23,66.0,66.14,24810.0
2022-04-11 15:20:00,66.17,66.19,66.09,66.09,25310.0,66.17,66.19,66.09,66.09,25310.0
2022-04-11 15:25:00,66.03,66.03,65.94,66.0,21345.0,66.03,66.03,65.94,66.0,21345.0
2022-04-11 15:30:00,66.02,66.04,65.82,65.86,31650.0,66.02,66.04,65.82,65.86,31650.0
2022-04-11 15:35:00,65.86,65.9,65.74,65.87,23730.0,65.86,65.9,65.74,65.87,23730.0
2022-04-11 15:40:00,65.87,65.91,65.76,65.83,24050.0,65.87,65.91,65.76,65.83,24050.0
2022-04-11 15:45:00,65.76,65.79,65.51,65.51,24535.0,65.76,65.79,65.51,65.51,24535.0
2022-04-11 15:50:00,65.45,65.73,65.45,65.55,69535.0,65.45,65.73,65.45,65.55,69535.0
2022-04-11 15:55:00,65.57,65.69,65.55,65.62,200530.0,65.57,65.69,65.55,65.62,200530.0
2022-04-12 09:30:00,67.06,67.6,66.97,67.45,85775.0,67.06,67.6,66.97,67.45,85775.0
2022-04-12 09:35:00,67.6,67.6,66.79,67.55,17030.0,67.6,67.6,66.79,67.55,17030.0
2022-04-12 09:40:00,67.6,68.15,67.32,68.1,53065.0,67.6,68.15,67.32,68.1,53065.0
2022-04-12 09:45:00,68.13,68.34,67.72,67.92,112820.0,68.13,68.34,67.72,67.92,112820.0
2022-04-12 09:50:00,67.93,68.22,67.81,68.02,26175.0,67.93,68.22,67.81,68.02,26175.0
2022-04-12 09:55:00,68.0,68.11,67.81,68.09,27240.0,68.0,68.11,67.81,68.09,27240.0
2022-04-12 10:00:00,68.17,68.27,67.88,68.2,35140.0,68.17,68.27,67.88,68.2,35140.0
2022-04-12 10:05:00,68.34,68.34,67.91,68.05,31760.0,68.34,68.34,67.91,68.05,31760.0
2022-04-12 10:10:00,68.06,68.17,67.89,68.05,27910.0,68.06,68.17,67.89,68.05,27910.0
2022-04-12 10:15:00,68.04,68.31,67.83,67.85,88365.0,68.04,68.31,67.83,67.85,88365.0
2022-04-12 10:20:00,67.82,67.9,67.48,67.79,45055.0,67.82,67.9,67.48,67.79,45055.0
2022-04-12 10:25:00,67.79,67.91,67.58,67.64,24250.0,67.79,67.91,67.58,67.64,24250.0
2022-04-12 10:30:00,67.55,67.9,67.55,67.9,14500.0,67.55,67.9,67.55,67.9,14500.0
2022-04-12 10:35:00,67.88,67.91,67.47,67.6,15500.0,67.88,67.91,67.47,67.6,15500.0
2022-04-12 10:40:00,67.58,67.78,67.54,67.74,12375.0,67.58,67.78,67.54,67.74,12375.0
2022-04-12 10:45:00,67.76,67.84,67.26,67.28,25750.0,67.76,67.84,67.26,67.28,25750.0
2022-04-12 10:50:00,67.27,67.63,67.11,67.45,19050.0,67.27,67.63,67.11,67.45,19050.0
2022-04-12 10:55:00,67.46,67.65,67.46,67.61,13135.0,67.46,67.65,67.46,67.61,13135.0
2022-04-12 11:00:00,67.61,67.78,67.35,67.54,10725.0,67.61,67.78,67.35,67.54,10725.0
2022-04-12 11:05:00,67.48,67.48,67.19,67.26,8105.0,67.48,67.48,67.19,67.26,8105.0
2022-04-12 11:10:00,67.23,67.55,67.2,67.55,16690.0,67.23,67.55,67.2,67.55,16690.0
2022-04-12 11:15:00,67.55,67.62,67.49,67.61,10630.0,67.55,67.62,67.49,67.61,10630.0
2022-04-12 11:20:00,67.54,67.87,67.54,67.64,22700.0,67.54,67.87,67.54,67.64,22700.0
2022-04-12 11:25:00,67.72,67.75,67.6,67.6,33240.0,67.72,67.75,67.6,67.6,33240.0
2022-04-12 11:30:00,67.64,67.82,67.64,67.77,31145.0,67.64,67.82,67.64,67.77,31145.0
2022-04-12 11:35:00,67.76,67.78,67.65,67.66,7000.0,67.76,67.78,67.65,67.66,7000.0
2022-04-12 11:40:00,67.65,67.82,67.65,67.7,9000.0,67.65,67.82,67.65,67.7,9000.0
2022-04-12 11:45:00,67.67,67.77,67.43,67.43,14125.0,67.67,67.77,67.43,67.43,14125.0
2022-04-12 11:50:00,67.4,67.64,67.4,67.56,12000.0,67.4,67.64,67.4,67.56,12000.0
2022-04-12 11:55:00,67.59,67.59,67.3,67.39,11550.0,67.59,67.59,67.3,67.39,11550.0
2022-04-12 12:00:00,67.42,67.42,67.23,67.25,10500.0,67.42,67.42,67.23,67.25,10500.0
2022-04-12 12:05:00,67.29,67.29,67.0,67.08,11000.0,67.29,67.29,67.0,67.08,11000.0
2022-04-12 12:10:00,67.03,67.03,66.88,66.93,12500.0,67.03,67.03,66.88,66.93,12500.0
2022-04-12 12:15:00,66.98,67.37,66.92,67.26,15635.0,66.98,67.37,66.92,67.26,15635.0
2022-04-12 12:20:00,67.19,67.19,66.98,66.99,5000.0,67.19,67.19,66.98,66.99,5000.0
2022-04-12 12:25:00,66.92,66.92,66.71,66.89,15750.0,66.92,66.92,66.71,66.89,15750.0
2022-04-12 12:30:00,66.89,66.92,66.8,66.8,2000.0,66.89,66.92,66.8,66.8,2000.0
2022-04-12 12:35:00,66.73,66.9,66.73,66.83,7500.0,66.73,66.9,66.73,66.83,7500.0
2022-04-12 12:40:00,66.87,66.97,66.74,66.8,8525.0,66.87,66.97,66.74,66.8,8525.0
2022-04-12 12:45:00,66.79,66.86,66.66,66.82,13000.0,66.79,66.86,66.66,66.82,13000.0
2022-04-12 12:50:00,66.8,67.04,66.78,66.93,16665.0,66.8,67.04,66.78,66.93,16665.0
2022-04-12 12:55:00,66.96,67.02,66.93,66.99,3500.0,66.96,67.02,66.93,66.99,3500.0
2022-04-12 13:00:00,66.95,67.06,66.68,66.74,8250.0,66.95,67.06,66.68,66.74,8250.0
2022-04-12 13:05:00,66.81,66.81,66.72,66.77,3000.0,66.81,66.81,66.72,66.77,3000.0
2022-04-12 13:10:00,66.77,67.02,66.77,66.93,11655.0,66.77,67.02,66.77,66.93,11655.0
2022-04-12 13:15:00,67.03,67.03,66.76,66.92,7060.0,67.03,67.03,66.76,66.92,7060.0
2022-04-12 13:20:00,67.0,67.0,66.69,66.76,11000.0,67.0,67.0,66.69,66.76,11000.0
2022-04-12 13:25:00,66.78,66.94,66.78,66.86,15500.0,66.78,66.94,66.78,66.86,15500.0
2022-04-12 13:30:00,66.87,66.96,66.82,66.86,10000.0,66.87,66.96,66.82,66.86,10000.0
2022-04-12 13:35:00,66.87,66.92,66.73,66.73,19520.0,66.87,66.92,66.73,66.73,19520.0
2022-04-12 13:40:00,66.71,66.73,66.54,66.55,20500.0,66.71,66.73,66.54,66.55,20500.0
2022-04-12 13:45:00,66.63,66.65,66.53,66.57,7690.0,66.63,66.65,66.53,66.57,7690.0
2022-04-12 13:50:00,66.54,66.54,66.35,66.42,27540.0,66.54,66.54,66.35,66.42,27540.0
2022-04-12 13:55:00,66.33,66.4,66.28,66.35,16290.0,66.33,66.4,66.28,66.35,16290.0
2022-04-12 14:00:00,66.39,66.42,66.23,66.42,16800.0,66.39,66.42,66.23,66.42,16800.0
2022-04-12 14:05:00,66.38,66.54,66.38,66.43,7870.0,66.38,66.54,66.38,66.43,7870.0
2022-04-12 14:10:00,66.4,66.43,66.27,66.28,13480.0,66.4,66.43,66.27,66.28,13480.0
2022-04-12 14:15:00,66.2,66.24,66.02,66.09,23055.0,66.2,66.24,66.02,66.09,23055.0
2022-04-12 14:20:00,66.08,66.14,66.0,66.03,9805.0,66.08,66.14,66.0,66.03,9805.0
2022-04-12 14:25:00,66.03,66.12,65.99,65.99,9905.0,66.03,66.12,65.99,65.99,9905.0
2022-04-12 14:30:00,65.98,66.07,65.88,65.95,17470.0,65.98,66.07,65.88,65.95,17470.0
2022-04-12 14:35:00,66.03,66.22,66.03,66.09,9000.0,66.03,66.22,66.03,66.09,9000.0
2022-04-12 14:40:00,66.06,66.1,65.96,66.0,8160.0,66.06,66.1,65.96,66.0,8160.0
2022-04-12 14:45:00,66.05,66.24,66.05,66.15,10880.0,66.05,66.24,66.05,66.15,10880.0
2022-04-12 14:50:00,66.14,66.19,66.06,66.11,14500.0,66.14,66.19,66.06,66.11,14500.0
2022-04-12 14:55:00,66.15,66.16,66.03,66.03,10000.0,66.15,66.16,66.03,66.03,10000.0
2022-04-12 15:00:00,66.05,66.09,65.77,65.83,16160.0,66.05,66.09,65.77,65.83,16160.0
2022-04-12 15:05:00,65.84,65.85,65.67,65.67,23070.0,65.84,65.85,65.67,65.67,23070.0
2022-04-12 15:10:00,65.7,65.81,65.65,65.71,16615.0,65.7,65.81,65.65,65.71,16615.0
2022-04-12 15:15:00,65.72,65.76,65.68,65.72,35840.0,65.72,65.76,65.68,65.72,35840.0
2022-04-12 15:20:00,65.74,65.83,65.49,65.68,69780.0,65.74,65.83,65.49,65.68,69780.0
2022-04-12 15:25:00,65.63,65.66,65.53,65.53,20340.0,65.63,65.66,65.53,65.53,20340.0
2022-04-12 15:30:00,65.57,65.75,65.55,65.68,15500.0,65.57,65.75,65.55,65.68,15500.0
2022-04-12 15:35:00,65.69,66.01,65.69,66.01,27075.0,65.69,66.01,65.69,66.01,27075.0
2022-04-12 15:40:00,65.99,66.07,65.86,65.95,27195.0,65.99,66.07,65.86,65.95,27195.0
2022-04-12 15:45:00,65.9,66.21,65.86,66.04,30105.0,65.9,66.21,65.86,66.04,30105.0
2022-04-12 15:50:00,66.04,66.15,65.95,66.07,52345.0,66.04,66.15,65.95,66.07,52345.0
2022-04-12 15:55:00,66.09,66.13,65.9,65.98,115780.0,66.09,66.13,65.9,65.98,115780.0
2022-04-13 09:30:00,66.4,66.64,66.1,66.6,52355.0,66.4,66.64,66.1,66.6,52355.0
2022-04-13 09:35:00,66.61,66.8,66.61,66.63,4000.0,66.61,66.8,66.61,66.63,4000.0
2022-04-13 09:40:00,66.44,67.02,66.26,66.92,9890.0,66.44,67.02,66.26,66.92,9890.0
2022-04-13 09:45:00,66.96,67.2,66.96,67.08,7005.0,66.96,67.2,66.96,67.08,7005.0
2022-04-13 09:50:00,66.89,67.23,66.87,67.17,11320.0,66.89,67.23,66.87,67.17,11320.0
2022-04-13 09:55:00,67.06,67.2,66.77,66.96,20310.0,67.06,67.2,66.77,66.96,20310.0
2022-04-13 10:00:00,66.98,66.98,66.72,66.95,16145.0,66.98,66.98,66.72,66.95,16145.0
2022-04-13 10:05:00,67.2,67.42,67.07,67.07,12650.0,67.2,67.42,67.07,67.07,12650.0
2022-04-13 10:10:00,66.96,67.3,66.96,67.22,9290.0,66.96,67.3,66.96,67.22,9290.0
2022-04-13 10:15:00,67.5,67.82,67.5,67.82,23465.0,67.5,67.82,67.5,67.82,23465.0
2022-04-13 10:20:00,67.69,67.9,67.66,67.84,18295.0,67.69,67.9,67.66,67.84,18295.0
2022-04-13 10:25:00,67.89,67.98,67.78,67.85,31795.0,67.89,67.98,67.78,67.85,31795.0
2022-04-13 10:30:00,67.9,68.33,67.88,67.92,49260.0,67.9,68.33,67.88,67.92,49260.0
2022-04-13 10:35:00,67.89,67.94,67.66,67.66,22975.0,67.89,67.94,67.66,67.66,22975.0
2022-04-13 10:40:00,67.6,67.98,67.6,67.98,18050.0,67.6,67.98,67.6,67.98,18050.0
2022-04-13 10:45:00,68.02,68.09,67.89,67.96,17145.0,68.02,68.09,67.89,67.96,17145.0
2022-04-13 10:50:00,67.92,67.98,67.85,67.98,16520.0,67.92,67.98,67.85,67.98,16520.0
2022-04-13 10:55:00,67.91,67.91,67.74,67.75,4855.0,67.91,67.91,67.74,67.75,4855.0
2022-04-13 11:00:00,67.75,68.47,67.75,68.38,16460.0,67.75,68.47,67.75,68.38,16460.0
2022-04-13 11:05:00,68.37,68.43,68.23,68.3,15110.0,68.37,68.43,68.23,68.3,15110.0
2022-04-13 11:10:00,68.22,68.42,68.22,68.4,16780.0,68.22,68.42,68.22,68.4,16780.0
2022-04-13 11:15:00,68.39,68.49,68.3,68.35,17655.0,68.39,68.49,68.3,68.35,17655.0
2022-04-13 11:20:00,68.33,68.39,68.29,68.35,20190.0,68.33,68.39,68.29,68.35,20190.0
2022-04-13 11:25:00,68.36,68.43,68.32,68.39,31935.0,68.36,68.43,68.32,68.39,31935.0
2022-04-13 11:30:00,68.39,68.54,68.36,68.38,13600.0,68.39,68.54,68.36,68.38,13600.0
2022-04-13 11:35:00,68.38,68.38,68.21,68.3,18965.0,68.38,68.38,68.21,68.3,18965.0
2022-04-13 11:40:00,68.35,68.37,68.19,68.19,11500.0,68.35,68.37,68.19,68.19,11500.0
2022-04-13 11:45:00,68.13,68.14,68.01,68.03,6625.0,68.13,68.14,68.01,68.03,6625.0
2022-04-13 11:50:00,68.02,68.12,67.96,68.08,13000.0,68.02,68.12,67.96,68.08,13000.0
2022-04-13 11:55:00,68.09,68.15,68.0,68.09,19720.0,68.09,68.15,68.0,68.09,19720.0
2022-04-13 12:00:00,68.05,68.05,67.86,67.96,12210.0,68.05,68.05,67.86,67.96,12210.0
2022-04-13 12:05:00,67.96,68.05,67.94,68.03,5635.0,67.96,68.05,67.94,68.03,5635.0
2022-04-13 12:10:00,68.05,68.05,67.88,68.05,19375.0,68.05,68.05,67.88,68.05,19375.0
2022-04-13 12:15:00,68.06,68.15,68.02,68.15,12605.0,68.06,68.15,68.02,68.15,12605.0
2022-04-13 12:20:00,68.09,68.2,68.08,68.16,7050.0,68.09,68.2,68.08,68.16,7050.0
2022-04-13 12:25:00,68.21,68.22,68.03,68.03,6385.0,68.21,68.22,68.03,68.03,6385.0
2022-04-13 12:30:00,67.94,68.04,67.94,68.01,6515.0,67.94,68.04,67.94,68.01,6515.0
2022-04-13 12:35:00,68.05,68.09,68.0,68.09,5225.0,68.05,68.09,68.0,68.09,5225.0
2022-04-13 12:40:00,68.18,68.21,68.09,68.14,5500.0,68.18,68.21,68.09,68.14,5500.0
2022-04-13 12:45:00,68.14,68.18,68.09,68.12,12295.0,68.14,68.18,68.09,68.12,12295.0
2022-04-13 12:50:00,68.15,68.15,68.03,68.03,29825.0,68.15,68.15,68.03,68.03,29825.0
2022-04-13 12:55:00,68.01,68.03,67.92,67.94,9695.0,68.01,68.03,67.92,67.94,9695.0
2022-04-13 13:00:00,67.94,68.12,67.94,68.04,9000.0,67.94,68.12,67.94,68.04,9000.0
2022-04-13 13:05:00,68.09,68.1,67.93,68.03,8505.0,68.09,68.1,67.93,68.03,8505.0
2022-04-13 13:10:00,68.0,68.1,68.0,68.06,12225.0,68.0,68.1,68.0,68.06,12225.0
2022-04-13 13:15:00,68.04,68.07,67.85,67.85,7500.0,68.04,68.07,67.85,67.85,7500.0
2022-04-13 13:20:00,67.86,67.96,67.84,67.87,6495.0,67.86,67.96,67.84,67.87,6495.0
2022-04-13 13:25:00,67.84,67.99,67.82,67.97,14680.0,67.84,67.99,67.82,67.97,14680.0
2022-04-13 13:30:00,67.98,67.98,67.88,67.88,5500.0,67.98,67.98,67.88,67.88,5500.0
2022-04-13 13:35:00,67.82,67.87,67.73,67.75,10500.0,67.82,67.87,67.73,67.75,10500.0
2022-04-13 13:40:00,67.78,67.78,67.67,67.72,9225.0,67.78,67.78,67.67,67.72,9225.0
2022-04-13 13:45:00,67.73,67.73,67.52,67.55,7175.0,67.73,67.73,67.52,67.55,7175.0
2022-04-13 13:50:00,67.6,67.6,67.45,67.5,12195.0,67.6,67.6,67.45,67.5,12195.0
2022-04-13 13:55:00,67.44,67.75,67.44,67.75,9450.0,67.44,67.75,67.44,67.75,9450.0
2022-04-13 14:00:00,67.73,67.77,67.69,67.69,6275.0,67.73,67.77,67.69,67.69,6275.0
2022-04-13 14:05:00,67.76,67.79,67.73,67.79,4000.0,67.76,67.79,67.73,67.79,4000.0
2022-04-13 14:10:00,67.8,67.85,67.72,67.82,6855.0,67.8,67.85,67.72,67.82,6855.0
2022-04-13 14:15:00,67.87,67.89,67.85,67.86,6750.0,67.87,67.89,67.85,67.86,6750.0
2022-04-13 14:20:00,67.88,67.97,67.85,67.97,17325.0,67.88,67.97,67.85,67.97,17325.0
2022-04-13 14:25:00,67.99,68.06,67.96,68.04,12405.0,67.99,68.06,67.96,68.04,12405.0
2022-04-13 14:30:00,68.06,68.1,68.02,68.09,19330.0,68.06,68.1,68.02,68.09,19330.0
2022-04-13 14:35:00,68.1,68.1,67.96,68.07,16500.0,68.1,68.1,67.96,68.07,16500.0
2022-04-13 14:40:00,68.09,68.18,68.06,68.18,12355.0,68.09,68.18,68.06,68.18,12355.0
2022-04-13 14:45:00,68.15,68.16,68.08,68.14,14735.0,68.15,68.16,68.08,68.14,14735.0
2022-04-13 14:50:00,68.17,68.18,68.1,68.15,19260.0,68.17,68.18,68.1,68.15,19260.0
2022-04-13 14:55:00,68.13,68.19,68.13,68.17,8250.0,68.13,68.19,68.13,68.17,8250.0
2022-04-13 15:00:00,68.16,68.17,67.95,67.97,20925.0,68.16,68.17,67.95,67.97,20925.0
2022-04-13 15:05:00,68.02,68.19,68.01,68.16,23780.0,68.02,68.19,68.01,68.16,23780.0
2022-04-13 15:10:00,68.15,68.23,68.15,68.16,15115.0,68.15,68.23,68.15,68.16,15115.0
2022-04-13 15:15:00,68.17,68.2,68.12,68.13,18620.0,68.17,68.2,68.12,68.13,18620.0
2022-04-13 15:20:00,68.13,68.14,68.05,68.14,46375.0,68.13,68.14,68.05,68.14,46375.0
2022-04-13 15:25:00,68.15,68.2,68.11,68.18,33240.0,68.15,68.2,68.11,68.18,33240.0
2022-04-13 15:30:00,68.18,68.39,68.15,68.39,29730.0,68.18,68.39,68.15,68.39,29730.0
2022-04-13 15:35:00,68.4,68.44,68.28,68.42,36950.0,68.4,68.44,68.28,68.42,36950.0
2022-04-13 15:40:00,68.43,68.48,68.41,68.41,37710.0,68.43,68.48,68.41,68.41,37710.0
2022-04-13 15:45:00,68.42,68.42,68.3,68.4,67015.0,68.42,68.42,68.3,68.4,67015.0
2022-04-13 15:50:00,68.45,68.45,68.11,68.19,107885.0,68.45,68.45,68.11,68.19,107885.0
2022-04-13 15:55:00,68.15,68.23,68.11,68.13,242045.0,68.15,68.23,68.11,68.13,242045.0
2022-04-14 09:30:00,68.57,68.68,68.0,68.38,262890.0,68.57,68.68,68.0,68.38,262890.0
2022-04-14 09:35:00,68.39,68.4,67.92,68.14,28400.0,68.39,68.4,67.92,68.14,28400.0
2022-04-14 09:40:00,68.19,68.4,68.19,68.23,6130.0,68.19,68.4,68.19,68.23,6130.0
2022-04-14 09:45:00,68.22,68.29,67.96,68.03,12025.0,68.22,68.29,67.96,68.03,12025.0
2022-04-14 09:50:00,68.16,68.16,67.84,68.03,9280.0,68.16,68.16,67.84,68.03,9280.0
2022-04-14 09:55:00,68.08,68.38,68.0,68.06,26500.0,68.08,68.38,68.0,68.06,26500.0
2022-04-14 10:00:00,68.1,68.13,67.94,68.0,10500.0,68.1,68.13,67.94,68.0,10500.0
2022-04-14 10:05:00,67.9,67.9,67.52,67.52,6400.0,67.9,67.9,67.52,67.52,6400.0
2022-04-14 10:10:00,67.33,67.6,67.3,67.49,15705.0,67.33,67.6,67.3,67.49,15705.0
2022-04-14 10:15:00,67.55,67.79,67.5,67.64,14130.0,67.55,67.79,67.5,67.64,14130.0
2022-04-14 10:20:00,67.57,67.67,67.46,67.46,13505.0,67.57,67.67,67.46,67.46,13505.0
2022-04-14 10:25:00,67.52,67.66,67.47,67.63,5500.0,67.52,67.66,67.47,67.63,5500.0
2022-04-14 10:30:00,67.69,67.71,67.5,67.5,14500.0,67.69,67.71,67.5,67.5,14500.0
2022-04-14 10:35:00,67.46,67.5,67.25,67.3,8000.0,67.46,67.5,67.25,67.3,8000.0
2022-04-14 10:40:00,67.31,67.4,67.2,67.26,21290.0,67.31,67.4,67.2,67.26,21290.0
2022-04-14 10:45:00,67.45,67.58,67.34,67.34,3000.0,67.45,67.58,67.34,67.34,3000.0
2022-04-14 10:50:00,67.21,67.39,67.17,67.39,6925.0,67.21,67.39,67.17,67.39,6925.0
2022-04-14 10:55:00,67.28,67.39,67.26,67.34,28780.0,67.28,67.39,67.26,67.34,28780.0
2022-04-14 11:00:00,67.38,67.53,67.29,67.42,15250.0,67.38,67.53,67.29,67.42,15250.0
2022-04-14 11:05:00,67.35,67.48,67.2,67.26,69555.0,67.35,67.48,67.2,67.26,69555.0
2022-04-14 11:10:00,67.3,67.45,67.08,67.32,17700.0,67.3,67.45,67.08,67.32,17700.0
2022-04-14 11:15:00,67.36,67.44,67.21,67.23,11500.0,67.36,67.44,67.21,67.23,11500.0
2022-04-14 11:20:00,67.21,67.4,67.13,67.4,20000.0,67.21,67.4,67.13,67.4,20000.0
2022-04-14 11:25:00,67.42,67.48,67.36,67.44,9500.0,67.42,67.48,67.36,67.44,9500.0
2022-04-14 11:30:00,67.42,67.42,67.21,67.25,15505.0,67.42,67.42,67.21,67.25,15505.0
2022-04-14 11:35:00,67.25,67.27,67.13,67.17,12275.0,67.25,67.27,67.13,67.17,12275.0
2022-04-14 11:40:00,67.19,67.21,66.83,66.91,32205.0,67.19,67.21,66.83,66.91,32205.0
2022-04-14 11:45:00,66.89,67.04,66.89,67.03,16125.0,66.89,67.04,66.89,67.03,16125.0
2022-04-14 11:50:00,67.06,67.06,66.92,66.92,6000.0,67.06,67.06,66.92,66.92,6000.0
2022-04-14 11:55:00,66.97,67.02,66.94,66.94,5090.0,66.97,67.02,66.94,66.94,5090.0
2022-04-14 12:00:00,66.89,67.03,66.85,66.85,10270.0,66.89,67.03,66.85,66.85,10270.0
2022-04-14 12:05:00,66.86,66.9,66.85,66.9,3000.0,66.86,66.9,66.85,66.9,3000.0
2022-04-14 12:10:00,66.96,66.96,66.71,66.76,28185.0,66.96,66.96,66.71,66.76,28185.0
2022-04-14 12:15:00,66.8,66.84,66.7,66.81,7000.0,66.8,66.84,66.7,66.81,7000.0
2022-04-14 12:20:00,66.75,66.9,66.75,66.9,8715.0,66.75,66.9,66.75,66.9,8715.0
2022-04-14 12:25:00,66.83,66.84,66.78,66.83,5375.0,66.83,66.84,66.78,66.83,5375.0
2022-04-14 12:30:00,66.73,66.83,66.72,66.78,7425.0,66.73,66.83,66.72,66.78,7425.0
2022-04-14 12:35:00,66.77,66.82,66.74,66.79,14580.0,66.77,66.82,66.74,66.79,14580.0
2022-04-14 12:40:00,66.76,66.76,66.6,66.63,17235.0,66.76,66.76,66.6,66.63,17235.0
2022-04-14 12:45:00,66.65,66.65,66.55,66.57,14030.0,66.65,66.65,66.55,66.57,14030.0
2022-04-14 12:50:00,66.57,66.67,66.56,66.61,17250.0,66.57,66.67,66.56,66.61,17250.0
2022-04-14 12:55:00,66.63,66.75,66.63,66.72,8080.0,66.63,66.75,66.63,66.72,8080.0
2022-04-14 13:00:00,66.75,66.81,66.68,66.69,7520.0,66.75,66.81,66.68,66.69,7520.0
2022-04-14 13:05:00,66.73,66.8,66.7,66.7,8255.0,66.73,66.8,66.7,66.7,8255.0
2022-04-14 13:10:00,66.71,66.78,66.71,66.74,2000.0,66.71,66.78,66.71,66.74,2000.0
2022-04-14 13:15:00,66.75,66.75,66.65,66.72,5995.0,66.75,66.75,66.65,66.72,5995.0
2022-04-14 13:20:00,66.7,66.81,66.7,66.77,11805.0,66.7,66.81,66.7,66.77,11805.0
2022-04-14 13:25:00,66.79,66.79,66.73,66.73,3500.0,66.79,66.79,66.73,66.73,3500.0
2022-04-14 13:30:00,66.78,66.89,66.78,66.86,6165.0,66.78,66.89,66.78,66.86,6165.0
2022-04-14 13:35:00,66.92,66.96,66.92,66.96,1250.0,66.92,66.96,66.92,66.96,1250.0
2022-04-14 13:40:00,66.91,67.0,66.91,67.0,6740.0,66.91,67.0,66.91,67.0,6740.0
2022-04-14 13:45:00,67.0,67.05,66.95,67.05,3000.0,67.0,67.05,66.95,67.05,3000.0
2022-04-14 13:50:00,67.06,67.06,66.92,66.94,4000.0,67.06,67.06,66.92,66.94,4000.0
2022-04-14 13:55:00,66.95,66.95,66.86,66.91,6200.0,66.95,66.95,66.86,66.91,6200.0
2022-04-14 14:00:00,67.01,67.1,66.93,67.1,12000.0,67.01,67.1,66.93,67.1,12000.0
2022-04-14 14:05:00,67.04,67.04,66.98,67.01,2000.0,67.04,67.04,66.98,67.01,2000.0
2022-04-14 14:10:00,67.01,67.06,66.99,67.02,8850.0,67.01,67.06,66.99,67.02,8850.0
2022-04-14 14:15:00,67.03,67.06,66.95,66.95,6000.0,67.03,67.06,66.95,66.95,6000.0
2022-04-14 14:20:00,66.96,66.96,66.89,66.92,5240.0,66.96,66.96,66.89,66.92,5240.0
2022-04-14 14:25:00,66.92,67.0,66.92,67.0,3500.0,66.92,67.0,66.92,67.0,3500.0
2022-04-14 14:30:00,67.03,67.07,66.84,66.84,8230.0,67.03,67.07,66.84,66.84,8230.0
2022-04-14 14:35:00,66.82,66.89,66.82,66.87,5965.0,66.82,66.89,66.82,66.87,5965.0
2022-04-14 14:40:00,66.86,66.9,66.85,66.86,9025.0,66.86,66.9,66.85,66.86,9025.0
2022-04-14 14:45:00,66.91,66.92,66.84,66.88,11000.0,66.91,66.92,66.84,66.88,11000.0
2022-04-14 14:50:00,66.83,66.86,66.67,66.73,6500.0,66.83,66.86,66.67,66.73,6500.0
2022-04-14 14:55:00,66.67,66.69,66.61,66.69,22575.0,66.67,66.69,66.61,66.69,22575.0
2022-04-14 15:00:00,66.6,66.73,66.6,66.71,14720.0,66.6,66.73,66.6,66.71,14720.0
2022-04-14 15:05:00,66.68,66.74,66.59,66.62,14995.0,66.68,66.74,66.59,66.62,14995.0
2022-04-14 15:10:00,66.58,66.7,66.57,66.7,14330.0,66.58,66.7,66.57,66.7,14330.0
2022-04-14 15:15:00,66.69,66.84,66.69,66.77,6425.0,66.69,66.84,66.69,66.77,6425.0
2022-04-14 15:20:00,66.8,66.81,66.64,66.65,7345.0,66.8,66.81,66.64,66.65,7345.0
2022-04-14 15:25:00,66.6,66.67,66.52,66.52,8160.0,66.6,66.67,66.52,66.52,8160.0
2022-04-14 15:30:00,66.56,66.56,66.43,66.46,32145.0,66.56,66.56,66.43,66.46,32145.0
2022-04-14 15:35:00,66.43,66.47,66.31,66.35,20045.0,66.43,66.47,66.31,66.35,20045.0
2022-04-14 15:40:00,66.35,66.47,66.34,66.45,19795.0,66.35,66.47,66.34,66.45,19795.0
2022-04-14 15:45:00,66.49,66.49,66.36,66.43,25655.0,66.49,66.49,66.36,66.43,25655.0
2022-04-14 15:50:00,66.46,66.46,66.21,66.24,44180.0,66.46,66.46,66.21,66.24,44180.0
2022-04-14 15:55:00,66.35,66.44,66.24,66.39,136735.0,66.35,66.44,66.24,66.39,136735.0
2022-04-18 09:30:00,65.89,66.33,65.89,66.21,66330.0,65.89,66.33,65.89,66.21,66330.0
2022-04-18 09:35:00,66.19,66.19,65.93,65.93,18655.0,66.19,66.19,65.93,65.93,18655.0
2022-04-18 09:40:00,65.77,66.01,65.56,65.69,14235.0,65.77,66.01,65.56,65.69,14235.0
2022-04-18 09:45:00,65.61,65.61,65.33,65.6,23695.0,65.61,65.61,65.33,65.6,23695.0
2022-04-18 09:50:00,65.47,65.55,65.08,65.16,24560.0,65.47,65.55,65.08,65.16,24560.0
2022-04-18 09:55:00,65.24,65.57,65.2,65.53,13530.0,65.24,65.57,65.2,65.53,13530.0
2022-04-18 10:00:00,65.56,66.01,65.48,66.0,19940.0,65.56,66.01,65.48,66.0,19940.0
2022-04-18 10:05:00,66.07,66.27,65.98,65.99,29715.0,66.07,66.27,65.98,65.99,29715.0
2022-04-18 10:10:00,65.99,66.44,65.98,66.32,16460.0,65.99,66.44,65.98,66.32,16460.0
2022-04-18 10:15:00,66.3,66.51,66.28,66.38,12270.0,66.3,66.51,66.28,66.38,12270.0
2022-04-18 10:20:00,66.38,66.83,66.31,66.79,23170.0,66.38,66.83,66.31,66.79,23170.0
2022-04-18 10:25:00,66.83,66.84,66.4,66.42,14710.0,66.83,66.84,66.4,66.42,14710.0
2022-04-18 10:30:00,66.5,66.55,66.45,66.55,4600.0,66.5,66.55,66.45,66.55,4600.0
2022-04-18 10:35:00,66.31,66.31,66.15,66.21,8900.0,66.31,66.31,66.15,66.21,8900.0
2022-04-18 10:40:00,66.28,66.34,66.19,66.29,10170.0,66.28,66.34,66.19,66.29,10170.0
2022-04-18 10:45:00,66.35,66.47,66.25,66.44,13525.0,66.35,66.47,66.25,66.44,13525.0
2022-04-18 10:50:00,66.44,66.44,66.12,66.2,11775.0,66.44,66.44,66.12,66.2,11775.0
2022-04-18 10:55:00,66.2,66.21,66.07,66.21,8890.0,66.2,66.21,66.07,66.21,8890.0
2022-04-18 11:00:00,66.22,66.25,66.16,66.16,6500.0,66.22,66.25,66.16,66.16,6500.0
2022-04-18 11:05:00,66.25,66.29,66.09,66.09,6000.0,66.25,66.29,66.09,66.09,6000.0
2022-04-18 11:10:00,66.05,66.08,65.91,65.91,8925.0,66.05,66.08,65.91,65.91,8925.0
2022-04-18 11:15:00,65.79,65.8,65.7,65.76,12275.0,65.79,65.8,65.7,65.76,12275.0
2022-04-18 11:20:00,65.79,65.79,65.7,65.77,5000.0,65.79,65.79,65.7,65.77,5000.0
2022-04-18 11:25:00,65.7,65.83,65.7,65.78,4000.0,65.7,65.83,65.7,65.78,4000.0
2022-04-18 11:30:00,65.81,65.86,65.58,65.61,6275.0,65.81,65.86,65.58,65.61,6275.0
2022-04-18 11:35:00,65.66,65.68,65.55,65.6,6875.0,65.66,65.68,65.55,65.6,6875.0
2022-04-18 11:40:00,65.59,65.63,65.55,65.6,7000.0,65.59,65.63,65.55,65.6,7000.0
2022-04-18 11:45:00,65.58,65.58,65.44,65.47,3500.0,65.58,65.58,65.44,65.47,3500.0
2022-04-18 11:50:00,65.45,65.49,65.39,65.39,10435.0,65.45,65.49,65.39,65.39,10435.0
2022-04-18 11:55:00,65.44,65.44,65.14,65.14,28345.0,65.44,65.44,65.14,65.14,28345.0
2022-04-18 12:00:00,65.13,65.15,65.02,65.14,24110.0,65.13,65.15,65.02,65.14,24110.0
2022-04-18 12:05:00,65.19,65.21,65.04,65.04,7000.0,65.19,65.21,65.04,65.04,7000.0
2022-04-18 12:10:00,65.07,65.07,64.75,64.81,35850.0,65.07,65.07,64.75,64.81,35850.0
2022-04-18 12:15:00,64.92,64.92,64.65,64.75,10350.0,64.92,64.92,64.65,64.75,10350.0
2022-04-18 12:20:00,64.78,64.83,64.74,64.77,4825.0,64.78,64.83,64.74,64.77,4825.0
2022-04-18 12:25:00,64.78,64.81,64.73,64.76,7250.0,64.78,64.81,64.73,64.76,7250.0
2022-04-18 12:30:00,64.7,64.8,64.7,64.8,5250.0,64.7,64.8,64.7,64.8,5250.0
2022-04-18 12:35:00,64.82,64.84,64.77,64.83,10895.0,64.82,64.84,64.77,64.83,10895.0
2022-04-18 12:40:00,64.83,65.01,64.78,65.01,10760.0,64.83,65.01,64.78,65.01,10760.0
2022-04-18 12:45:00,64.98,65.07,64.93,65.04,10440.0,64.98,65.07,64.93,65.04,10440.0
2022-04-18 12:50:00,65.06,65.17,65.06,65.14,5500.0,65.06,65.17,65.06,65.14,5500.0
2022-04-18 12:55:00,65.15,65.16,65.08,65.08,10500.0,65.15,65.16,65.08,65.08,10500.0
2022-04-18 13:00:00,65.1,65.22,65.03,65.22,6500.0,65.1,65.22,65.03,65.22,6500.0
2022-04-18 13:05:00,65.22,65.38,65.17,65.35,8000.0,65.22,65.38,65.17,65.35,8000.0
2022-04-18 13:10:00,65.47,65.5,65.34,65.41,9635.0,65.47,65.5,65.34,65.41,9635.0
2022-04-18 13:15:00,65.37,65.4,65.32,65.37,6785.0,65.37,65.4,65.32,65.37,6785.0
2022-04-18 13:20:00,65.32,65.52,65.32,65.52,6185.0,65.32,65.52,65.32,65.52,6185.0
2022-04-18 13:25:00,65.51,65.52,65.45,65.52,12570.0,65.51,65.52,65.45,65.52,12570.0
2022-04-18 13:30:00,65.51,65.88,65.51,65.88,7110.0,65.51,65.88,65.51,65.88,7110.0
2022-04-18 13:35:00,65.92,65.92,65.84,65.84,4500.0,65.92,65.92,65.84,65.84,4500.0
2022-04-18 13:40:00,65.92,65.92,65.76,65.86,26250.0,65.92,65.92,65.76,65.86,26250.0
2022-04-18 13:45:00,65.84,65.93,65.72,65.84,43195.0,65.84,65.93,65.72,65.84,43195.0
2022-04-18 13:50:00,65.83,66.06,65.83,66.06,7750.0,65.83,66.06,65.83,66.06,7750.0
2022-04-18 13:55:00,66.12,66.13,66.0,66.02,6725.0,66.12,66.13,66.0,66.02,6725.0
2022-04-18 14:00:00,66.13,66.24,66.09,66.22,6750.0,66.13,66.24,66.09,66.22,6750.0
2022-04-18 14:05:00,66.18,66.22,66.12,66.18,6000.0,66.18,66.22,66.12,66.18,6000.0
2022-04-18 14:10:00,66.15,66.24,66.09,66.24,13030.0,66.15,66.24,66.09,66.24,13030.0
2022-04-18 14:15:00,66.36,66.41,66.12,66.29,12615.0,66.36,66.41,66.12,66.29,12615.0
2022-04-18 14:20:00,66.22,66.54,66.18,66.54,8405.0,66.22,66.54,66.18,66.54,8405.0
2022-04-18 14:25:00,66.6,66.6,66.31,66.36,34540.0,66.6,66.6,66.31,66.36,34540.0
2022-04-18 14:30:00,66.41,66.45,66.33,66.33,4750.0,66.41,66.45,66.33,66.33,4750.0
2022-04-18 14:35:00,66.39,66.49,66.36,66.36,9215.0,66.39,66.49,66.36,66.36,9215.0
2022-04-18 14:40:00,66.4,66.4,66.31,66.33,5135.0,66.4,66.4,66.31,66.33,5135.0
2022-04-18 14:45:00,66.26,66.33,66.21,66.32,9000.0,66.26,66.33,66.21,66.32,9000.0
2022-04-18 14:50:00,66.33,66.39,66.33,66.36,9000.0,66.33,66.39,66.33,66.36,9000.0
2022-04-18 14:55:00,66.32,66.32,66.2,66.24,11310.0,66.32,66.32,66.2,66.24,11310.0
2022-04-18 15:00:00,66.17,66.29,66.08,66.08,9000.0,66.17,66.29,66.08,66.08,9000.0
2022-04-18 15:05:00,66.14,66.2,66.03,66.03,8945.0,66.14,66.2,66.03,66.03,8945.0
2022-04-18 15:10:00,66.09,66.15,65.97,66.03,15325.0,66.09,66.15,65.97,66.03,15325.0
2022-04-18 15:15:00,66.01,66.01,65.88,65.88,11255.0,66.01,66.01,65.88,65.88,11255.0
2022-04-18 15:20:00,65.98,66.02,65.9,65.91,6500.0,65.98,66.02,65.9,65.91,6500.0
2022-04-18 15:25:00,65.94,65.99,65.84,65.96,8500.0,65.94,65.99,65.84,65.96,8500.0
2022-04-18 15:30:00,65.9,65.9,65.71,65.71,16680.0,65.9,65.9,65.71,65.71,16680.0
2022-04-18 15:35:00,65.78,65.79,65.66,65.72,9000.0,65.78,65.79,65.66,65.72,9000.0
2022-04-18 15:40:00,65.73,65.76,65.65,65.65,14835.0,65.73,65.76,65.65,65.65,14835.0
2022-04-18 15:45:00,65.6,65.64,65.49,65.52,15755.0,65.6,65.64,65.49,65.52,15755.0
2022-04-18 15:50:00,65.47,65.79,65.4,65.75,66830.0,65.47,65.79,65.4,65.75,66830.0
2022-04-18 15:55:00,65.75,66.12,65.74,66.1,192005.0,65.75,66.12,65.74,66.1,192005.0
2022-04-19 09:30:00,65.87,65.87,65.68,65.73,57010.0,65.87,65.87,65.68,65.73,57010.0
2022-04-19 09:35:00,65.86,65.86,65.16,65.16,15700.0,65.86,65.86,65.16,65.16,15700.0
2022-04-19 09:40:00,65.19,65.64,65.09,65.47,17950.0,65.19,65.64,65.09,65.47,17950.0
2022-04-19 09:45:00,65.53,65.82,65.3,65.69,16935.0,65.53,65.82,65.3,65.69,16935.0
2022-04-19 09:50:00,65.71,66.25,65.71,66.23,20370.0,65.71,66.25,65.71,66.23,20370.0
2022-04-19 09:55:00,66.26,66.3,66.1,66.23,4000.0,66.26,66.3,66.1,66.23,4000.0
2022-04-19 10:00:00,66.26,66.61,66.25,66.54,18350.0,66.26,66.61,66.25,66.54,18350.0
2022-04-19 10:05:00,66.57,66.64,66.38,66.43,43730.0,66.57,66.64,66.38,66.43,43730.0
2022-04-19 10:10:00,66.59,66.74,66.58,66.67,14575.0,66.59,66.74,66.58,66.67,14575.0
2022-04-19 10:15:00,66.56,66.7,66.43,66.6,18500.0,66.56,66.7,66.43,66.6,18500.0
2022-04-19 10:20:00,66.54,66.57,66.32,66.52,29035.0,66.54,66.57,66.32,66.52,29035.0
2022-04-19 10:25:00,66.53,66.55,66.43,66.49,9000.0,66.53,66.55,66.43,66.49,9000.0
2022-04-19 10:30:00,66.57,66.68,66.55,66.67,13935.0,66.57,66.68,66.55,66.67,13935.0
2022-04-19 10:35:00,66.7,66.87,66.59,66.87,13110.0,66.7,66.87,66.59,66.87,13110.0
2022-04-19 10:40:00,66.88,67.1,66.88,67.06,20470.0,66.88,67.1,66.88,67.06,20470.0
2022-04-19 10:45:00,67.09,67.15,67.03,67.06,10965.0,67.09,67.15,67.03,67.06,10965.0
2022-04-19 10:50:00,66.99,67.07,66.96,67.01,16580.0,66.99,67.07,66.96,67.01,16580.0
2022-04-19 10:55:00,67.01,67.06,66.84,66.94,36960.0,67.01,67.06,66.84,66.94,36960.0
2022-04-19 11:00:00,66.9,66.9,66.7,66.77,8000.0,66.9,66.9,66.7,66.77,8000.0
2022-04-19 11:05:00,66.82,67.02,66.82,66.96,6375.0,66.82,67.02,66.82,66.96,6375.0
2022-04-19 11:10:00,66.98,67.06,66.98,67.02,10610.0,66.98,67.06,66.98,67.02,10610.0
2022-04-19 11:15:00,67.03,67.04,66.82,66.9,16545.0,67.03,67.04,66.82,66.9,16545.0
2022-04-19 11:20:00,66.84,67.05,66.84,67.05,7180.0,66.84,67.05,66.84,67.05,7180.0
2022-04-19 11:25:00,67.02,67.16,67.0,67.16,11720.0,67.02,67.16,67.0,67.16,11720.0
2022-04-19 11:30:00,67.14,67.21,67.04,67.1,23920.0,67.14,67.21,67.04,67.1,23920.0
2022-04-19 11:35:00,67.06,67.1,66.93,67.04,33580.0,67.06,67.1,66.93,67.04,33580.0
2022-04-19 11:40:00,67.02,67.07,66.95,66.99,16245.0,67.02,67.07,66.95,66.99,16245.0
2022-04-19 11:45:00,67.05,67.15,67.01,67.15,86150.0,67.05,67.15,67.01,67.15,86150.0
2022-04-19 11:50:00,67.15,67.23,67.15,67.22,3050.0,67.15,67.23,67.15,67.22,3050.0
2022-04-19 11:55:00,67.17,67.17,66.94,66.94,6500.0,67.17,67.17,66.94,66.94,6500.0
2022-04-19 12:00:00,66.94,66.95,66.75,66.78,16215.0,66.94,66.95,66.75,66.78,16215.0
2022-04-19 12:05:00,66.77,66.9,66.74,66.89,9400.0,66.77,66.9,66.74,66.89,9400.0
2022-04-19 12:10:00,66.88,66.88,66.69,66.74,11500.0,66.88,66.88,66.69,66.74,11500.0
2022-04-19 12:15:00,66.71,66.85,66.68,66.85,14160.0,66.71,66.85,66.68,66.85,14160.0
2022-04-19 12:20:00,66.9,66.96,66.9,66.92,8500.0,66.9,66.96,66.9,66.92,8500.0
2022-04-19 12:25:00,66.95,66.98,66.83,66.88,11600.0,66.95,66.98,66.83,66.88,11600.0
2022-04-19 12:30:00,66.81,66.86,66.77,66.86,6850.0,66.81,66.86,66.77,66.86,6850.0
2022-04-19 12:35:00,66.9,66.9,66.82,66.82,10290.0,66.9,66.9,66.82,66.82,10290.0
2022-04-19 12:40:00,66.8,66.9,66.72,66.9,113855.0,66.8,66.9,66.72,66.9,113855.0
2022-04-19 12:45:00,66.92,67.01,66.89,66.98,8500.0,66.92,67.01,66.89,66.98,8500.0
2022-04-19 12:50:00,67.01,67.06,66.94,66.97,8730.0,67.01,67.06,66.94,66.97,8730.0
2022-04-19 12:55:00,66.94,67.06,66.91,67.05,18925.0,66.94,67.06,66.91,67.05,18925.0
2022-04-19 13:00:00,67.06,67.12,67.01,67.1,12500.0,67.06,67.12,67.01,67.1,12500.0
2022-04-19 13:05:00,67.06,67.06,66.93,66.95,11610.0,67.06,67.06,66.93,66.95,11610.0
2022-04-19 13:10:00,66.9,66.95,66.9,66.94,8065.0,66.9,66.95,66.9,66.94,8065.0
2022-04-19 13:15:00,66.95,66.97,66.92,66.97,10800.0,66.95,66.97,66.92,66.97,10800.0
2022-04-19 13:20:00,66.94,66.98,66.94,66.96,5970.0,66.94,66.98,66.94,66.96,5970.0
2022-04-19 13:25:00,66.97,66.97,66.83,66.85,27225.0,66.97,66.97,66.83,66.85,27225.0
2022-04-19 13:30:00,66.86,67.04,66.86,66.98,8730.0,66.86,67.04,66.86,66.98,8730.0
2022-04-19 13:35:00,66.99,67.01,66.95,66.98,5850.0,66.99,67.01,66.95,66.98,5850.0
2022-04-19 13:40:00,67.0,67.0,66.97,67.0,5500.0,67.0,67.0,66.97,67.0,5500.0
2022-04-19 13:45:00,66.97,67.01,66.92,67.01,4500.0,66.97,67.01,66.92,67.01,4500.0
2022-04-19 13:50:00,67.09,67.1,67.05,67.1,7880.0,67.09,67.1,67.05,67.1,7880.0
2022-04-19 13:55:00,67.09,67.15,67.08,67.13,8385.0,67.09,67.15,67.08,67.13,8385.0
2022-04-19 14:00:00,67.11,67.14,67.04,67.1,25890.0,67.11,67.14,67.04,67.1,25890.0
2022-04-19 14:05:00,67.11,67.15,66.95,67.03,30900.0,67.11,67.15,66.95,67.03,30900.0
2022-04-19 14:10:00,67.05,67.05,66.73,66.81,23505.0,67.05,67.05,66.73,66.81,23505.0
2022-04-19 14:15:00,66.81,66.82,66.74,66.77,11505.0,66.81,66.82,66.74,66.77,11505.0
2022-04-19 14:20:00,66.7,66.77,66.7,66.76,5500.0,66.7,66.77,66.7,66.76,5500.0
2022-04-19 14:25:00,66.75,66.8,66.64,66.8,8740.0,66.75,66.8,66.64,66.8,8740.0
2022-04-19 14:30:00,66.89,66.91,66.8,66.8,4000.0,66.89,66.91,66.8,66.8,4000.0
2022-04-19 14:35:00,66.83,66.99,66.78,66.97,8000.0,66.83,66.99,66.78,66.97,8000.0
2022-04-19 14:40:00,66.92,66.96,66.91,66.92,12500.0,66.92,66.96,66.91,66.92,12500.0
2022-04-19 14:45:00,66.89,66.98,66.89,66.98,6335.0,66.89,66.98,66.89,66.98,6335.0
2022-04-19 14:50:00,66.94,67.03,66.92,66.95,24915.0,66.94,67.03,66.92,66.95,24915.0
2022-04-19 14:55:00,66.97,66.97,66.93,66.96,6750.0,66.97,66.97,66.93,66.96,6750.0
2022-04-19 15:00:00,66.95,66.96,66.87,66.87,7000.0,66.95,66.96,66.87,66.87,7000.0
2022-04-19 15:05:00,66.85,67.01,66.84,67.0,12015.0,66.85,67.01,66.84,67.0,12015.0
2022-04-19 15:10:00,67.02,67.18,67.02,67.17,24495.0,67.02,67.18,67.02,67.17,24495.0
2022-04-19 15:15:00,67.19,67.19,67.11,67.14,33865.0,67.19,67.19,67.11,67.14,33865.0
2022-04-19 15:20:00,67.12,67.18,67.09,67.18,23255.0,67.12,67.18,67.09,67.18,23255.0
2022-04-19 15:25:00,67.2,67.21,67.08,67.13,43715.0,67.2,67.21,67.08,67.13,43715.0
2022-04-19 15:30:00,67.14,67.14,67.08,67.1,25395.0,67.14,67.14,67.08,67.1,25395.0
2022-04-19 15:35:00,67.08,67.13,67.06,67.11,27055.0,67.08,67.13,67.06,67.11,27055.0
2022-04-19 15:40:00,67.08,67.08,66.92,66.94,30630.0,67.08,67.08,66.92,66.94,30630.0
2022-04-19 15:45:00,66.94,67.03,66.85,66.98,27185.0,66.94,67.03,66.85,66.98,27185.0
2022-04-19 15:50:00,66.96,67.2,66.96,67.08,83585.0,66.96,67.2,66.96,67.08,83585.0
2022-04-19 15:55:00,66.99,67.1,66.87,66.99,141970.0,66.99,67.1,66.87,66.99,141970.0
2022-04-20 09:30:00,67.6,69.34,67.6,69.0,241555.0,67.6,69.34,67.6,69.0,241555.0
2022-04-20 09:35:00,69.07,69.12,68.41,68.62,44315.0,69.07,69.12,68.41,68.62,44315.0
2022-04-20 09:40:00,68.49,68.53,68.05,68.1,37750.0,68.49,68.53,68.05,68.1,37750.0
2022-04-20 09:45:00,68.13,68.29,67.85,68.18,80585.0,68.13,68.29,67.85,68.18,80585.0
2022-04-20 09:50:00,68.26,68.52,68.06,68.41,17000.0,68.26,68.52,68.06,68.41,17000.0
2022-04-20 09:55:00,68.38,68.38,68.08,68.32,42805.0,68.38,68.38,68.08,68.32,42805.0
2022-04-20 10:00:00,68.32,68.51,68.2,68.5,38075.0,68.32,68.51,68.2,68.5,38075.0
2022-04-20 10:05:00,68.52,68.97,68.4,68.85,43750.0,68.52,68.97,68.4,68.85,43750.0
2022-04-20 10:10:00,68.9,69.45,68.86,69.27,84815.0,68.9,69.45,68.86,69.27,84815.0
2022-04-20 10:15:00,69.24,69.27,68.49,68.61,79545.0,69.24,69.27,68.49,68.61,79545.0
2022-04-20 10:20:00,68.67,68.8,68.47,68.48,26880.0,68.67,68.8,68.47,68.48,26880.0
2022-04-20 10:25:00,68.41,68.99,68.41,68.86,33410.0,68.41,68.99,68.41,68.86,33410.0
2022-04-20 10:30:00,68.94,69.26,68.71,69.25,27950.0,68.94,69.26,68.71,69.25,27950.0
2022-04-20 10:35:00,69.3,69.46,69.26,69.4,39810.0,69.3,69.46,69.26,69.4,39810.0
2022-04-20 10:40:00,69.4,69.59,69.39,69.44,23000.0,69.4,69.59,69.39,69.44,23000.0
2022-04-20 10:45:00,69.42,69.52,69.32,69.52,53330.0,69.42,69.52,69.32,69.52,53330.0
2022-04-20 10:50:00,69.45,69.73,69.45,69.68,23590.0,69.45,69.73,69.45,69.68,23590.0
2022-04-20 10:55:00,69.65,69.67,69.39,69.44,21410.0,69.65,69.67,69.39,69.44,21410.0
2022-04-20 11:00:00,69.46,69.56,69.3,69.47,43730.0,69.46,69.56,69.3,69.47,43730.0
2022-04-20 11:05:00,69.45,69.5,69.24,69.32,34740.0,69.45,69.5,69.24,69.32,34740.0
2022-04-20 11:10:00,69.27,69.28,69.1,69.11,19035.0,69.27,69.28,69.1,69.11,19035.0
2022-04-20 11:15:00,69.09,69.11,68.87,68.87,12825.0,69.09,69.11,68.87,68.87,12825.0
2022-04-20 11:20:00,68.89,68.98,68.71,68.71,37535.0,68.89,68.98,68.71,68.71,37535.0
2022-04-20 11:25:00,68.69,68.74,68.62,68.66,33965.0,68.69,68.74,68.62,68.66,33965.0
2022-04-20 11:30:00,68.63,68.82,68.51,68.51,41455.0,68.63,68.82,68.51,68.51,41455.0
2022-04-20 11:35:00,68.51,68.66,68.51,68.61,2500.0,68.51,68.66,68.51,68.61,2500.0
2022-04-20 11:40:00,68.59,68.73,68.59,68.62,8000.0,68.59,68.73,68.59,68.62,8000.0
2022-04-20 11:45:00,68.63,68.64,68.28,68.35,16995.0,68.63,68.64,68.28,68.35,16995.0
2022-04-20 11:50:00,68.24,68.35,68.13,68.34,17565.0,68.24,68.35,68.13,68.34,17565.0
2022-04-20 11:55:00,68.36,68.39,68.22,68.25,18885.0,68.36,68.39,68.22,68.25,18885.0
2022-04-20 12:00:00,68.28,68.28,68.16,68.26,15955.0,68.28,68.28,68.16,68.26,15955.0
2022-04-20 12:05:00,68.34,68.34,67.94,68.01,14110.0,68.34,68.34,67.94,68.01,14110.0
2022-04-20 12:10:00,68.06,68.06,67.65,67.67,10900.0,68.06,68.06,67.65,67.67,10900.0
2022-04-20 12:15:00,67.64,67.7,67.38,67.54,83560.0,67.64,67.7,67.38,67.54,83560.0
2022-04-20 12:20:00,67.5,67.5,67.39,67.39,6270.0,67.5,67.5,67.39,67.39,6270.0
2022-04-20 12:25:00,67.44,67.57,67.4,67.54,13180.0,67.44,67.57,67.4,67.54,13180.0
2022-04-20 12:30:00,67.64,67.83,67.64,67.82,5210.0,67.64,67.83,67.64,67.82,5210.0
2022-04-20 12:35:00,67.83,68.07,67.83,67.91,15350.0,67.83,68.07,67.83,67.91,15350.0
2022-04-20 12:40:00,67.83,67.91,67.68,67.69,12970.0,67.83,67.91,67.68,67.69,12970.0
2022-04-20 12:45:00,67.66,67.7,67.57,67.65,18275.0,67.66,67.7,67.57,67.65,18275.0
2022-04-20 12:50:00,67.7,67.77,67.6,67.76,11075.0,67.7,67.77,67.6,67.76,11075.0
2022-04-20 12:55:00,67.79,67.88,67.72,67.88,108840.0,67.79,67.88,67.72,67.88,108840.0
2022-04-20 13:00:00,67.87,68.15,67.86,68.1,20690.0,67.87,68.15,67.86,68.1,20690.0
2022-04-20 13:05:00,68.08,68.08,67.95,68.06,25410.0,68.08,68.08,67.95,68.06,25410.0
2022-04-20 13:10:00,68.06,68.46,68.06,68.39,5590.0,68.06,68.46,68.06,68.39,5590.0
2022-04-20 13:15:00,68.38,68.38,68.19,68.27,8370.0,68.38,68.38,68.19,68.27,8370.0
2022-04-20 13:20:00,68.28,68.43,68.27,68.38,9090.0,68.28,68.43,68.27,68.38,9090.0
2022-04-20 13:25:00,68.46,68.54,68.41,68.5,14165.0,68.46,68.54,68.41,68.5,14165.0
2022-04-20 13:30:00,68.57,68.57,68.38,68.39,10960.0,68.57,68.57,68.38,68.39,10960.0
2022-04-20 13:35:00,68.45,68.53,68.45,68.5,3640.0,68.45,68.53,68.45,68.5,3640.0
2022-04-20 13:40:00,68.45,68.52,68.41,68.52,7940.0,68.45,68.52,68.41,68.52,7940.0
2022-04-20 13:45:00,68.52,68.66,68.47,68.47,13870.0,68.52,68.66,68.47,68.47,13870.0
2022-04-20 13:50:00,68.42,68.8,68.4,68.43,85515.0,68.42,68.8,68.4,68.43,85515.0
2022-04-20 13:55:00,68.4,68.49,68.36,68.47,10845.0,68.4,68.49,68.36,68.47,10845.0
2022-04-20 14:00:00,68.59,68.59,68.46,68.51,5000.0,68.59,68.59,68.46,68.51,5000.0
2022-04-20 14:05:00,68.55,68.59,68.44,68.51,12000.0,68.55,68.59,68.44,68.51,12000.0
2022-04-20 14:10:00,68.45,68.45,68.25,68.31,10500.0,68.45,68.45,68.25,68.31,10500.0
2022-04-20 14:15:00,68.29,68.31,67.98,68.01,27250.0,68.29,68.31,67.98,68.01,27250.0
2022-04-20 14:20:00,68.0,68.09,67.95,68.06,27085.0,68.0,68.09,67.95,68.06,27085.0
2022-04-20 14:25:00,68.04,68.13,67.98,68.04,13750.0,68.04,68.13,67.98,68.04,13750.0
2022-04-20 14:30:00,68.03,68.09,67.93,67.97,25215.0,68.03,68.09,67.93,67.97,25215.0
2022-04-20 14:35:00,67.93,67.93,67.7,67.8,21250.0,67.93,67.93,67.7,67.8,21250.0
2022-04-20 14:40:00,67.84,67.85,67.81,67.81,9690.0,67.84,67.85,67.81,67.81,9690.0
2022-04-20 14:45:00,67.79,68.01,67.75,67.9,15010.0,67.79,68.01,67.75,67.9,15010.0
2022-04-20 14:50:00,67.94,67.95,67.4,67.41,105530.0,67.94,67.95,67.4,67.41,105530.0
2022-04-20 14:55:00,67.41,67.57,67.35,67.56,14500.0,67.41,67.57,67.35,67.56,14500.0
2022-04-20 15:00:00,67.64,67.85,67.64,67.85,12230.0,67.64,67.85,67.64,67.85,12230.0
2022-04-20 15:05:00,67.78,67.91,67.74,67.85,12530.0,67.78,67.91,67.74,67.85,12530.0
2022-04-20 15:10:00,67.83,68.07,67.78,68.05,13115.0,67.83,68.07,67.78,68.05,13115.0
2022-04-20 15:15:00,68.09,68.21,68.05,68.12,13705.0,68.09,68.21,68.05,68.12,13705.0
2022-04-20 15:20:00,68.12,68.12,68.0,68.09,15240.0,68.12,68.12,68.0,68.09,15240.0
2022-04-20 15:25:00,68.12,68.29,68.1,68.16,23190.0,68.12,68.29,68.1,68.16,23190.0
2022-04-20 15:30:00,68.18,68.18,68.03,68.04,17500.0,68.18,68.18,68.03,68.04,17500.0
2022-04-20 15:35:00,68.09,68.3,68.09,68.23,35740.0,68.09,68.3,68.09,68.23,35740.0
2022-04-20 15:40:00,68.26,68.3,68.2,68.29,26000.0,68.26,68.3,68.2,68.29,26000.0
2022-04-20 15:45:00,68.29,68.53,68.29,68.42,35755.0,68.29,68.53,68.29,68.42,35755.0
2022-04-20 15:50:00,68.39,68.39,68.09,68.14,69910.0,68.39,68.39,68.09,68.14,69910.0
2022-04-20 15:55:00,68.17,68.22,68.02,68.15,177240.0,68.17,68.22,68.02,68.15,177240.0
2022-04-21 09:30:00,68.92,70.5,68.8,70.4,221400.0,68.92,70.5,68.8,70.4,221400.0
2022-04-21 09:35:00,70.43,71.3,70.35,71.13,167335.0,70.43,71.3,70.35,71.13,167335.0
2022-04-21 09:40:00,71.2,71.52,70.91,71.07,88580.0,71.2,71.52,70.91,71.07,88580.0
2022-04-21 09:45:00,71.09,71.21,70.47,70.99,62670.0,71.09,71.21,70.47,70.99,62670.0
2022-04-21 09:50:00,70.94,71.04,70.46,70.46,31920.0,70.94,71.04,70.46,70.46,31920.0
2022-04-21 09:55:00,70.45,70.45,69.85,69.99,41475.0,70.45,70.45,69.85,69.99,41475.0
2022-04-21 10:00:00,69.95,70.02,69.57,69.58,46250.0,69.95,70.02,69.57,69.58,46250.0
2022-04-21 10:05:00,69.51,69.51,68.87,68.97,42515.0,69.51,69.51,68.87,68.97,42515.0
2022-04-21 10:10:00,68.97,69.03,68.31,68.31,49580.0,68.97,69.03,68.31,68.31,49580.0
2022-04-21 10:15:00,68.31,68.56,68.28,68.38,50960.0,68.31,68.56,68.28,68.38,50960.0
2022-04-21 10:20:00,68.24,68.24,67.9,67.92,37065.0,68.24,68.24,67.9,67.92,37065.0
2022-04-21 10:25:00,68.0,68.58,67.92,68.54,30630.0,68.0,68.58,67.92,68.54,30630.0
2022-04-21 10:30:00,68.56,68.75,68.45,68.5,15665.0,68.56,68.75,68.45,68.5,15665.0
2022-04-21 10:35:00,68.51,68.56,68.0,68.0,42815.0,68.51,68.56,68.0,68.0,42815.0
2022-04-21 10:40:00,68.01,68.06,67.67,67.78,36655.0,68.01,68.06,67.67,67.78,36655.0
2022-04-21 10:45:00,67.76,67.82,66.82,66.82,124360.0,67.76,67.82,66.82,66.82,124360.0
2022-04-21 10:50:00,66.8,67.0,66.73,66.96,28100.0,66.8,67.0,66.73,66.96,28100.0
2022-04-21 10:55:00,66.96,67.17,66.89,67.15,32255.0,66.96,67.17,66.89,67.15,32255.0
2022-04-21 11:00:00,67.12,67.39,67.06,67.39,37205.0,67.12,67.39,67.06,67.39,37205.0
2022-04-21 11:05:00,67.38,67.38,67.21,67.32,16000.0,67.38,67.38,67.21,67.32,16000.0
2022-04-21 11:10:00,67.4,67.62,67.28,67.5,9500.0,67.4,67.62,67.28,67.5,9500.0
2022-04-21 11:15:00,67.51,67.57,67.39,67.57,7705.0,67.51,67.57,67.39,67.57,7705.0
2022-04-21 11:20:00,67.55,67.77,67.36,67.69,10675.0,67.55,67.77,67.36,67.69,10675.0
2022-04-21 11:25:00,67.79,68.01,67.61,67.61,18435.0,67.79,68.01,67.61,67.61,18435.0
2022-04-21 11:30:00,67.6,67.73,67.33,67.34,9730.0,67.6,67.73,67.33,67.34,9730.0
2022-04-21 11:35:00,67.38,67.38,67.1,67.22,10000.0,67.38,67.38,67.1,67.22,10000.0
2022-04-21 11:40:00,67.18,67.18,66.97,66.97,11455.0,67.18,67.18,66.97,66.97,11455.0
2022-04-21 11:45:00,66.98,66.98,66.83,66.85,9240.0,66.98,66.98,66.83,66.85,9240.0
2022-04-21 11:50:00,66.81,66.84,66.59,66.7,49780.0,66.81,66.84,66.59,66.7,49780.0
2022-04-21 11:55:00,66.7,66.72,66.44,66.5,16605.0,66.7,66.72,66.44,66.5,16605.0
2022-04-21 12:00:00,66.57,66.74,66.55,66.58,13940.0,66.57,66.74,66.55,66.58,13940.0
2022-04-21 12:05:00,66.68,66.7,66.41,66.45,14450.0,66.68,66.7,66.41,66.45,14450.0
2022-04-21 12:10:00,66.48,66.6,66.4,66.52,11105.0,66.48,66.6,66.4,66.52,11105.0
2022-04-21 12:15:00,66.44,66.48,66.38,66.46,21505.0,66.44,66.48,66.38,66.46,21505.0
2022-04-21 12:20:00,66.48,66.49,66.33,66.37,17145.0,66.48,66.49,66.33,66.37,17145.0
2022-04-21 12:25:00,66.3,66.38,66.14,66.14,18660.0,66.3,66.38,66.14,66.14,18660.0
2022-04-21 12:30:00,66.16,66.37,65.99,66.31,29415.0,66.16,66.37,65.99,66.31,29415.0
2022-04-21 12:35:00,66.31,66.54,66.29,66.46,12500.0,66.31,66.54,66.29,66.46,12500.0
2022-04-21 12:40:00,66.57,66.64,66.44,66.48,11370.0,66.57,66.64,66.44,66.48,11370.0
2022-04-21 12:45:00,66.53,66.54,66.27,66.27,11560.0,66.53,66.54,66.27,66.27,11560.0
2022-04-21 12:50:00,66.3,66.3,65.96,66.01,20895.0,66.3,66.3,65.96,66.01,20895.0
2022-04-21 12:55:00,66.08,66.13,66.0,66.0,7800.0,66.08,66.13,66.0,66.0,7800.0
2022-04-21 13:00:00,65.98,66.02,65.95,66.01,9000.0,65.98,66.02,65.95,66.01,9000.0
2022-04-21 13:05:00,65.99,66.01,65.92,65.97,8840.0,65.99,66.01,65.92,65.97,8840.0
2022-04-21 13:10:00,66.0,66.2,65.83,66.2,18500.0,66.0,66.2,65.83,66.2,18500.0
2022-04-21 13:15:00,66.18,66.2,65.82,65.82,14185.0,66.18,66.2,65.82,65.82,14185.0
2022-04-21 13:20:00,65.84,66.5,65.84,66.37,58700.0,65.84,66.5,65.84,66.37,58700.0
2022-04-21 13:25:00,66.28,66.52,66.15,66.44,7540.0,66.28,66.52,66.15,66.44,7540.0
2022-04-21 13:30:00,66.55,66.57,66.22,66.22,5990.0,66.55,66.57,66.22,66.22,5990.0
2022-04-21 13:35:00,66.15,66.17,65.98,66.01,31500.0,66.15,66.17,65.98,66.01,31500.0
2022-04-21 13:40:00,66.06,66.12,66.0,66.12,17390.0,66.06,66.12,66.0,66.12,17390.0
2022-04-21 13:45:00,66.06,66.23,66.04,66.17,10750.0,66.06,66.23,66.04,66.17,10750.0
2022-04-21 13:50:00,66.04,66.1,65.94,65.94,9180.0,66.04,66.1,65.94,65.94,9180.0
2022-04-21 13:55:00,65.97,65.98,65.88,65.91,12795.0,65.97,65.98,65.88,65.91,12795.0
2022-04-21 14:00:00,65.88,65.92,65.7,65.71,17725.0,65.88,65.92,65.7,65.71,17725.0
2022-04-21 14:05:00,65.67,65.71,65.5,65.53,10935.0,65.67,65.71,65.5,65.53,10935.0
2022-04-21 14:10:00,65.58,65.65,65.51,65.59,12355.0,65.58,65.65,65.51,65.59,12355.0
2022-04-21 14:15:00,65.53,65.59,65.43,65.46,21640.0,65.53,65.59,65.43,65.46,21640.0
2022-04-21 14:20:00,65.53,65.53,65.28,65.32,14015.0,65.53,65.53,65.28,65.32,14015.0
2022-04-21 14:25:00,65.1,65.38,65.1,65.3,26280.0,65.1,65.38,65.1,65.3,26280.0
2022-04-21 14:30:00,65.29,65.63,65.25,65.42,16100.0,65.29,65.63,65.25,65.42,16100.0
2022-04-21 14:35:00,65.42,65.55,65.15,65.28,19185.0,65.42,65.55,65.15,65.28,19185.0
2022-04-21 14:40:00,65.25,65.3,65.08,65.08,9010.0,65.25,65.3,65.08,65.08,9010.0
2022-04-21 14:45:00,65.05,65.23,65.02,65.05,15680.0,65.05,65.23,65.02,65.05,15680.0
2022-04-21 14:50:00,65.09,65.12,64.89,64.89,34405.0,65.09,65.12,64.89,64.89,34405.0
2022-04-21 14:55:00,64.89,64.9,64.73,64.8,15195.0,64.89,64.9,64.73,64.8,15195.0
2022-04-21 15:00:00,64.82,64.82,64.57,64.57,17230.0,64.82,64.82,64.57,64.57,17230.0
2022-04-21 15:05:00,64.6,64.68,64.51,64.65,37830.0,64.6,64.68,64.51,64.65,37830.0
2022-04-21 15:10:00,64.66,64.79,64.6,64.72,25415.0,64.66,64.79,64.6,64.72,25415.0
2022-04-21 15:15:00,64.63,64.71,64.52,64.55,64000.0,64.63,64.71,64.52,64.55,64000.0
2022-04-21 15:20:00,64.49,64.64,64.44,64.63,35670.0,64.49,64.64,64.44,64.63,35670.0
2022-04-21 15:25:00,64.63,64.73,64.54,64.73,27500.0,64.63,64.73,64.54,64.73,27500.0
2022-04-21 15:30:00,64.72,64.76,64.47,64.49,25110.0,64.72,64.76,64.47,64.49,25110.0
2022-04-21 15:35:00,64.46,64.46,64.22,64.26,23620.0,64.46,64.46,64.22,64.26,23620.0
2022-04-21 15:40:00,64.29,64.38,64.26,64.34,28835.0,64.29,64.38,64.26,64.34,28835.0
2022-04-21 15:45:00,64.37,64.39,64.09,64.11,23230.0,64.37,64.39,64.09,64.11,23230.0
2022-04-21 15:50:00,64.11,64.42,64.11,64.36,97955.0,64.11,64.42,64.11,64.36,97955.0
2022-04-21 15:55:00,64.35,64.38,64.16,64.25,250295.0,64.35,64.38,64.16,64.25,250295.0
2022-04-22 09:30:00,64.18,64.77,64.07,64.35,166440.0,64.18,64.77,64.07,64.35,166440.0
2022-04-22 09:35:00,64.3,64.3,63.51,63.52,63015.0,64.3,64.3,63.51,63.52,63015.0
2022-04-22 09:40:00,63.44,63.44,62.93,63.25,47570.0,63.44,63.44,62.93,63.25,47570.0
2022-04-22 09:45:00,63.35,63.66,63.33,63.5,21650.0,63.35,63.66,63.33,63.5,21650.0
2022-04-22 09:50:00,63.63,63.89,63.52,63.57,44740.0,63.63,63.89,63.52,63.57,44740.0
2022-04-22 09:55:00,63.59,63.59,63.02,63.19,43610.0,63.59,63.59,63.02,63.19,43610.0
2022-04-22 10:00:00,63.03,63.81,62.96,63.31,37925.0,63.03,63.81,62.96,63.31,37925.0
2022-04-22 10:05:00,63.37,63.88,63.37,63.59,24765.0,63.37,63.88,63.37,63.59,24765.0
2022-04-22 10:10:00,63.6,63.6,63.03,63.03,13670.0,63.6,63.6,63.03,63.03,13670.0
2022-04-22 10:15:00,63.03,63.1,62.63,62.77,33370.0,63.03,63.1,62.63,62.77,33370.0
2022-04-22 10:20:00,62.69,62.73,62.45,62.66,57300.0,62.69,62.73,62.45,62.66,57300.0
2022-04-22 10:25:00,62.59,62.8,62.58,62.72,11885.0,62.59,62.8,62.58,62.72,11885.0
2022-04-22 10:30:00,62.72,62.82,62.56,62.82,36935.0,62.72,62.82,62.56,62.82,36935.0
2022-04-22 10:35:00,62.87,63.03,62.71,62.71,22295.0,62.87,63.03,62.71,62.71,22295.0
2022-04-22 10:40:00,62.67,62.83,62.48,62.82,26265.0,62.67,62.83,62.48,62.82,26265.0
2022-04-22 10:45:00,62.8,63.16,62.8,62.98,22620.0,62.8,63.16,62.8,62.98,22620.0
2022-04-22 10:50:00,62.95,62.97,62.76,62.76,11130.0,62.95,62.97,62.76,62.76,11130.0
2022-04-22 10:55:00,62.73,62.87,62.71,62.71,23060.0,62.73,62.87,62.71,62.71,23060.0
2022-04-22 11:00:00,62.63,62.85,62.48,62.62,21000.0,62.63,62.85,62.48,62.62,21000.0
2022-04-22 11:05:00,62.59,63.33,62.58,63.28,29245.0,62.59,63.33,62.58,63.28,29245.0
2022-04-22 11:10:00,63.4,63.41,63.0,63.02,84950.0,63.4,63.41,63.0,63.02,84950.0
2022-04-22 11:15:00,63.05,63.1,62.85,62.92,20450.0,63.05,63.1,62.85,62.92,20450.0
2022-04-22 11:20:00,62.94,63.08,62.88,62.93,24555.0,62.94,63.08,62.88,62.93,24555.0
2022-04-22 11:25:00,62.82,62.93,62.8,62.93,13030.0,62.82,62.93,62.8,62.93,13030.0
2022-04-22 11:30:00,63.01,63.04,62.85,62.9,10465.0,63.01,63.04,62.85,62.9,10465.0
2022-04-22 11:35:00,62.88,62.88,62.55,62.57,11745.0,62.88,62.88,62.55,62.57,11745.0
2022-04-22 11:40:00,62.58,62.61,62.36,62.39,25325.0,62.58,62.61,62.36,62.39,25325.0
2022-04-22 11:45:00,62.32,62.48,62.29,62.43,20000.0,62.32,62.48,62.29,62.43,20000.0
2022-04-22 11:50:00,62.38,62.5,62.26,62.28,15645.0,62.38,62.5,62.26,62.28,15645.0
2022-04-22 11:55:00,62.29,62.38,62.12,62.12,22765.0,62.29,62.38,62.12,62.12,22765.0
2022-04-22 12:00:00,62.08,62.1,61.89,62.02,27800.0,62.08,62.1,61.89,62.02,27800.0
2022-04-22 12:05:00,62.05,62.08,61.92,61.92,10840.0,62.05,62.08,61.92,61.92,10840.0
2022-04-22 12:10:00,61.9,61.99,61.84,61.99,13000.0,61.9,61.99,61.84,61.99,13000.0
2022-04-22 12:15:00,61.93,62.03,61.85,61.93,18475.0,61.93,62.03,61.85,61.93,18475.0
2022-04-22 12:20:00,61.98,62.12,61.98,62.07,14000.0,61.98,62.12,61.98,62.07,14000.0
2022-04-22 12:25:00,62.14,62.33,62.03,62.07,17105.0,62.14,62.33,62.03,62.07,17105.0
2022-04-22 12:30:00,62.03,62.16,62.03,62.08,17685.0,62.03,62.16,62.03,62.08,17685.0
2022-04-22 12:35:00,62.01,62.19,61.93,62.07,23990.0,62.01,62.19,61.93,62.07,23990.0
2022-04-22 12:40:00,62.08,62.08,61.86,61.93,9070.0,62.08,62.08,61.86,61.93,9070.0
2022-04-22 12:45:00,62.03,62.1,61.91,61.91,40195.0,62.03,62.1,61.91,61.91,40195.0
2022-04-22 12:50:00,61.92,61.92,61.73,61.73,14750.0,61.92,61.92,61.73,61.73,14750.0
2022-04-22 12:55:00,61.75,61.88,61.75,61.87,16160.0,61.75,61.88,61.75,61.87,16160.0
2022-04-22 13:00:00,61.9,61.9,61.78,61.86,19425.0,61.9,61.9,61.78,61.86,19425.0
2022-04-22 13:05:00,61.89,61.97,61.86,61.97,3500.0,61.89,61.97,61.86,61.97,3500.0
2022-04-22 13:10:00,61.96,62.06,61.91,62.02,91240.0,61.96,62.06,61.91,62.02,91240.0
2022-04-22 13:15:00,61.93,62.06,61.93,61.96,22205.0,61.93,62.06,61.93,61.96,22205.0
2022-04-22 13:20:00,61.89,61.91,61.82,61.85,7000.0,61.89,61.91,61.82,61.85,7000.0
2022-04-22 13:25:00,61.88,61.94,61.81,61.86,12505.0,61.88,61.94,61.81,61.86,12505.0
2022-04-22 13:30:00,61.87,61.92,61.66,61.66,19860.0,61.87,61.92,61.66,61.66,19860.0
2022-04-22 13:35:00,61.67,61.71,61.62,61.64,13065.0,61.67,61.71,61.62,61.64,13065.0
2022-04-22 13:40:00,61.62,61.68,61.52,61.56,18805.0,61.62,61.68,61.52,61.56,18805.0
2022-04-22 13:45:00,61.51,61.57,61.46,61.54,16865.0,61.51,61.57,61.46,61.54,16865.0
2022-04-22 13:50:00,61.53,61.53,61.36,61.38,12395.0,61.53,61.53,61.36,61.38,12395.0
2022-04-22 13:55:00,61.33,61.37,61.18,61.23,58915.0,61.33,61.37,61.18,61.23,58915.0
2022-04-22 14:00:00,61.27,61.31,61.12,61.12,14840.0,61.27,61.31,61.12,61.12,14840.0
2022-04-22 14:05:00,61.11,61.28,61.11,61.24,16370.0,61.11,61.28,61.11,61.24,16370.0
2022-04-22 14:10:00,61.2,61.23,61.12,61.12,16515.0,61.2,61.23,61.12,61.12,16515.0
2022-04-22 14:15:00,61.14,61.45,61.14,61.45,18190.0,61.14,61.45,61.14,61.45,18190.0
2022-04-22 14:20:00,61.44,61.56,61.26,61.31,10060.0,61.44,61.56,61.26,61.31,10060.0
2022-04-22 14:25:00,61.23,61.29,61.18,61.18,16315.0,61.23,61.29,61.18,61.18,16315.0
2022-04-22 14:30:00,61.23,61.23,61.11,61.13,13135.0,61.23,61.23,61.11,61.13,13135.0
2022-04-22 14:35:00,61.1,61.16,61.07,61.16,7000.0,61.1,61.16,61.07,61.16,7000.0
2022-04-22 14:40:00,61.16,61.28,61.16,61.21,12525.0,61.16,61.28,61.16,61.21,12525.0
2022-04-22 14:45:00,61.26,61.26,61.15,61.24,16365.0,61.26,61.26,61.15,61.24,16365.0
2022-04-22 14:50:00,61.17,61.17,61.11,61.13,9950.0,61.17,61.17,61.11,61.13,9950.0
2022-04-22 14:55:00,61.12,61.12,61.06,61.12,12235.0,61.12,61.12,61.06,61.12,12235.0
2022-04-22 15:00:00,61.13,61.14,60.94,60.98,18780.0,61.13,61.14,60.94,60.98,18780.0
2022-04-22 15:05:00,60.98,61.05,60.9,60.9,12000.0,60.98,61.05,60.9,60.9,12000.0
2022-04-22 15:10:00,60.89,61.34,60.87,61.34,19890.0,60.89,61.34,60.87,61.34,19890.0
2022-04-22 15:15:00,61.4,61.55,61.29,61.52,23130.0,61.4,61.55,61.29,61.52,23130.0
2022-04-22 15:20:00,61.5,61.53,61.23,61.25,13295.0,61.5,61.53,61.23,61.25,13295.0
2022-04-22 15:25:00,61.22,61.35,61.2,61.31,15185.0,61.22,61.35,61.2,61.31,15185.0
2022-04-22 15:30:00,61.33,61.7,61.33,61.65,27560.0,61.33,61.7,61.33,61.65,27560.0
2022-04-22 15:35:00,61.66,61.69,61.47,61.53,25390.0,61.66,61.69,61.47,61.53,25390.0
2022-04-22 15:40:00,61.56,61.66,61.31,61.36,22660.0,61.56,61.66,61.31,61.36,22660.0
2022-04-22 15:45:00,61.29,61.37,61.01,61.01,40935.0,61.29,61.37,61.01,61.01,40935.0
2022-04-22 15:50:00,60.95,61.03,60.73,60.87,120365.0,60.95,61.03,60.73,60.87,120365.0
2022-04-22 15:55:00,60.84,61.0,60.78,60.83,217855.0,60.84,61.0,60.78,60.83,217855.0
2022-04-25 09:30:00,60.43,61.84,60.2,61.63,206850.0,60.43,61.84,60.2,61.63,206850.0
2022-04-25 09:35:00,61.74,62.77,61.74,62.21,112460.0,61.74,62.77,61.74,62.21,112460.0
2022-04-25 09:40:00,62.16,62.75,62.0,62.11,68690.0,62.16,62.75,62.0,62.11,68690.0
2022-04-25 09:45:00,62.11,62.5,61.57,62.47,58855.0,62.11,62.5,61.57,62.47,58855.0
2022-04-25 09:50:00,62.46,62.61,62.02,62.08,80925.0,62.46,62.61,62.02,62.08,80925.0
2022-04-25 09:55:00,62.09,62.25,61.62,61.72,26760.0,62.09,62.25,61.62,61.72,26760.0
2022-04-25 10:00:00,61.65,62.5,61.65,62.5,48445.0,61.65,62.5,61.65,62.5,48445.0
2022-04-25 10:05:00,62.42,62.51,62.06,62.31,79385.0,62.42,62.51,62.06,62.31,79385.0
2022-04-25 10:10:00,62.25,62.49,62.11,62.18,75765.0,62.25,62.49,62.11,62.18,75765.0
2022-04-25 10:15:00,62.19,62.28,61.97,62.28,71140.0,62.19,62.28,61.97,62.28,71140.0
2022-04-25 10:20:00,62.3,62.73,61.93,62.73,46225.0,62.3,62.73,61.93,62.73,46225.0
2022-04-25 10:25:00,62.77,63.07,62.67,62.91,110320.0,62.77,63.07,62.67,62.91,110320.0
2022-04-25 10:30:00,62.84,63.08,62.75,62.97,22710.0,62.84,63.08,62.75,62.97,22710.0
2022-04-25 10:35:00,62.99,63.32,62.92,63.07,70850.0,62.99,63.32,62.92,63.07,70850.0
2022-04-25 10:40:00,62.97,63.01,62.66,62.8,32305.0,62.97,63.01,62.66,62.8,32305.0
2022-04-25 10:45:00,62.83,63.0,62.64,62.97,55725.0,62.83,63.0,62.64,62.97,55725.0
2022-04-25 10:50:00,62.97,62.97,62.47,62.54,31630.0,62.97,62.97,62.47,62.54,31630.0
2022-04-25 10:55:00,62.63,62.83,62.59,62.76,40810.0,62.63,62.83,62.59,62.76,40810.0
2022-04-25 11:00:00,62.79,62.81,62.57,62.74,25445.0,62.79,62.81,62.57,62.74,25445.0
2022-04-25 11:05:00,62.67,62.84,62.49,62.82,27640.0,62.67,62.84,62.49,62.82,27640.0
2022-04-25 11:10:00,62.79,62.96,62.67,62.67,16415.0,62.79,62.96,62.67,62.67,16415.0
2022-04-25 11:15:00,62.68,62.68,62.45,62.64,22120.0,62.68,62.68,62.45,62.64,22120.0
2022-04-25 11:20:00,62.97,63.25,62.97,63.12,41490.0,62.97,63.25,62.97,63.12,41490.0
2022-04-25 11:25:00,63.2,63.41,62.96,62.96,31050.0,63.2,63.41,62.96,62.96,31050.0
2022-04-25 11:30:00,62.96,63.18,62.86,63.18,34505.0,62.96,63.18,62.86,63.18,34505.0
2022-04-25 11:35:00,63.23,63.46,63.16,63.28,29040.0,63.23,63.46,63.16,63.28,29040.0
2022-04-25 11:40:00,63.28,63.39,63.23,63.28,20725.0,63.28,63.39,63.23,63.28,20725.0
2022-04-25 11:45:00,63.25,63.25,62.96,62.96,14270.0,63.25,63.25,62.96,62.96,14270.0
2022-04-25 11:50:00,62.96,63.29,62.94,63.27,17285.0,62.96,63.29,62.94,63.27,17285.0
2022-04-25 11:55:00,63.27,63.36,63.22,63.24,29235.0,63.27,63.36,63.22,63.24,29235.0
2022-04-25 12:00:00,63.13,63.15,62.96,63.07,11115.0,63.13,63.15,62.96,63.07,11115.0
2022-04-25 12:05:00,63.24,63.62,63.24,63.45,27510.0,63.24,63.62,63.24,63.45,27510.0
2022-04-25 12:10:00,63.36,63.65,63.36,63.64,29440.0,63.36,63.65,63.36,63.64,29440.0
2022-04-25 12:15:00,63.78,63.95,63.55,63.55,24970.0,63.78,63.95,63.55,63.55,24970.0
2022-04-25 12:20:00,63.6,63.6,63.18,63.38,51320.0,63.6,63.6,63.18,63.38,51320.0
2022-04-25 12:25:00,63.38,63.56,63.33,63.33,27330.0,63.38,63.56,63.33,63.33,27330.0
2022-04-25 12:30:00,63.45,63.56,63.3,63.42,18825.0,63.45,63.56,63.3,63.42,18825.0
2022-04-25 12:35:00,63.45,63.61,63.35,63.35,37375.0,63.45,63.61,63.35,63.35,37375.0
2022-04-25 12:40:00,63.39,63.39,63.17,63.2,11825.0,63.39,63.39,63.17,63.2,11825.0
2022-04-25 12:45:00,63.23,63.75,63.2,63.74,52525.0,63.23,63.75,63.2,63.74,52525.0
2022-04-25 12:50:00,63.8,63.83,63.38,63.38,27080.0,63.8,63.83,63.38,63.38,27080.0
2022-04-25 12:55:00,63.34,63.51,63.24,63.49,68235.0,63.34,63.51,63.24,63.49,68235.0
2022-04-25 13:00:00,63.5,63.5,63.22,63.35,42295.0,63.5,63.5,63.22,63.35,42295.0
2022-04-25 13:05:00,63.43,63.7,63.43,63.7,15060.0,63.43,63.7,63.43,63.7,15060.0
2022-04-25 13:10:00,63.69,64.0,63.69,63.85,25280.0,63.69,64.0,63.69,63.85,25280.0
2022-04-25 13:15:00,63.95,64.14,63.93,64.08,26170.0,63.95,64.14,63.93,64.08,26170.0
2022-04-25 13:20:00,64.2,64.21,64.05,64.16,19405.0,64.2,64.21,64.05,64.16,19405.0
2022-04-25 13:25:00,64.19,64.23,63.71,63.85,92390.0,64.19,64.23,63.71,63.85,92390.0
2022-04-25 13:30:00,63.83,64.08,63.74,63.78,16500.0,63.83,64.08,63.74,63.78,16500.0
2022-04-25 13:35:00,63.77,63.86,63.73,63.73,35530.0,63.77,63.86,63.73,63.73,35530.0
2022-04-25 13:40:00,63.78,64.03,63.78,63.89,7000.0,63.78,64.03,63.78,63.89,7000.0
2022-04-25 13:45:00,63.95,64.02,63.85,64.02,25050.0,63.95,64.02,63.85,64.02,25050.0
2022-04-25 13:50:00,64.04,64.07,63.86,63.91,38375.0,64.04,64.07,63.86,63.91,38375.0
2022-04-25 13:55:00,63.76,63.8,63.56,63.8,16000.0,63.76,63.8,63.56,63.8,16000.0
2022-04-25 14:00:00,63.83,63.9,63.75,63.75,14460.0,63.83,63.9,63.75,63.75,14460.0
2022-04-25 14:05:00,63.71,64.04,63.64,64.04,37995.0,63.71,64.04,63.64,64.04,37995.0
2022-04-25 14:10:00,64.06,64.06,63.7,63.86,12700.0,64.06,64.06,63.7,63.86,12700.0
2022-04-25 14:15:00,63.89,64.11,63.89,64.11,21525.0,63.89,64.11,63.89,64.11,21525.0
2022-04-25 14:20:00,64.07,64.39,64.04,64.32,29375.0,64.07,64.39,64.04,64.32,29375.0
2022-04-25 14:25:00,64.34,64.42,64.19,64.31,26470.0,64.34,64.42,64.19,64.31,26470.0
2022-04-25 14:30:00,64.21,64.33,64.19,64.26,16470.0,64.21,64.33,64.19,64.26,16470.0
2022-04-25 14:35:00,64.32,64.36,64.22,64.29,24660.0,64.32,64.36,64.22,64.29,24660.0
2022-04-25 14:40:00,64.24,64.3,64.14,64.14,29935.0,64.24,64.3,64.14,64.14,29935.0
2022-04-25 14:45:00,64.05,64.55,64.05,64.55,13305.0,64.05,64.55,64.05,64.55,13305.0
2022-04-25 14:50:00,64.48,64.56,64.48,64.56,31360.0,64.48,64.56,64.48,64.56,31360.0
2022-04-25 14:55:00,64.51,64.56,64.27,64.31,34610.0,64.51,64.56,64.27,64.31,34610.0
2022-04-25 15:00:00,64.27,64.37,63.79,63.95,53345.0,64.27,64.37,63.79,63.95,53345.0
2022-04-25 15:05:00,63.86,63.92,63.69,63.83,22370.0,63.86,63.92,63.69,63.83,22370.0
2022-04-25 15:10:00,63.83,64.01,63.82,64.0,27510.0,63.83,64.01,63.82,64.0,27510.0
2022-04-25 15:15:00,64.11,64.45,64.11,64.45,42865.0,64.11,64.45,64.11,64.45,42865.0
2022-04-25 15:20:00,64.46,64.65,64.43,64.65,51065.0,64.46,64.65,64.43,64.65,51065.0
2022-04-25 15:25:00,64.73,64.78,64.3,64.56,43585.0,64.73,64.78,64.3,64.56,43585.0
2022-04-25 15:30:00,64.49,64.6,64.48,64.55,59840.0,64.49,64.6,64.48,64.55,59840.0
2022-04-25 15:35:00,64.54,64.76,64.5,64.76,48195.0,64.54,64.76,64.5,64.76,48195.0
2022-04-25 15:40:00,64.76,64.83,64.46,64.79,71010.0,64.76,64.83,64.46,64.79,71010.0
2022-04-25 15:45:00,64.84,64.84,64.46,64.61,72550.0,64.84,64.84,64.46,64.61,72550.0
2022-04-25 15:50:00,64.64,64.86,64.54,64.85,113505.0,64.64,64.86,64.54,64.85,113505.0
2022-04-25 15:55:00,64.85,64.85,64.65,64.7,324170.0,64.85,64.85,64.65,64.7,324170.0
2022-04-26 09:30:00,63.77,64.29,63.53,63.61,79910.0,63.77,64.29,63.53,63.61,79910.0
2022-04-26 09:35:00,63.77,63.83,63.52,63.58,51460.0,63.77,63.83,63.52,63.58,51460.0
2022-04-26 09:40:00,63.48,63.72,63.35,63.53,32095.0,63.48,63.72,63.35,63.53,32095.0
2022-04-26 09:45:00,63.51,63.71,63.36,63.43,23080.0,63.51,63.71,63.36,63.43,23080.0
2022-04-26 09:50:00,63.42,63.74,63.42,63.56,93200.0,63.42,63.74,63.42,63.56,93200.0
2022-04-26 09:55:00,63.53,63.57,63.24,63.27,22305.0,63.53,63.57,63.24,63.27,22305.0
2022-04-26 10:00:00,63.14,63.23,62.8,62.84,32525.0,63.14,63.23,62.8,62.84,32525.0
2022-04-26 10:05:00,62.94,63.08,62.82,62.9,26900.0,62.94,63.08,62.82,62.9,26900.0
2022-04-26 10:10:00,62.91,62.96,62.72,62.72,12595.0,62.91,62.96,62.72,62.72,12595.0
2022-04-26 10:15:00,62.67,62.72,62.36,62.36,59000.0,62.67,62.72,62.36,62.36,59000.0
2022-04-26 10:20:00,62.47,62.61,62.38,62.42,50085.0,62.47,62.61,62.38,62.42,50085.0
2022-04-26 10:25:00,62.32,62.38,62.0,62.31,33400.0,62.32,62.38,62.0,62.31,33400.0
2022-04-26 10:30:00,62.29,62.4,62.11,62.32,39580.0,62.29,62.4,62.11,62.32,39580.0
2022-04-26 10:35:00,62.18,62.36,62.02,62.36,15875.0,62.18,62.36,62.02,62.36,15875.0
2022-04-26 10:40:00,62.24,62.58,62.02,62.53,24330.0,62.24,62.58,62.02,62.53,24330.0
2022-04-26 10:45:00,62.45,62.58,62.42,62.53,26200.0,62.45,62.58,62.42,62.53,26200.0
2022-04-26 10:50:00,62.42,62.59,62.39,62.49,43740.0,62.42,62.59,62.39,62.49,43740.0
2022-04-26 10:55:00,62.56,62.61,62.06,62.06,28830.0,62.56,62.61,62.06,62.06,28830.0
2022-04-26 11:00:00,62.11,62.13,61.95,62.02,32990.0,62.11,62.13,61.95,62.02,32990.0
2022-04-26 11:05:00,62.01,62.18,61.95,62.18,30360.0,62.01,62.18,61.95,62.18,30360.0
2022-04-26 11:10:00,62.09,62.16,62.0,62.16,41845.0,62.09,62.16,62.0,62.16,41845.0
2022-04-26 11:15:00,62.14,62.14,61.81,61.81,20280.0,62.14,62.14,61.81,61.81,20280.0
2022-04-26 11:20:00,61.79,62.24,61.79,61.99,41175.0,61.79,62.24,61.79,61.99,41175.0
2022-04-26 11:25:00,62.02,62.02,61.71,61.75,35420.0,62.02,62.02,61.71,61.75,35420.0
2022-04-26 11:30:00,61.8,62.18,61.71,62.16,13845.0,61.8,62.18,61.71,62.16,13845.0
2022-04-26 11:35:00,62.12,62.13,61.84,62.13,19445.0,62.12,62.13,61.84,62.13,19445.0
2022-04-26 11:40:00,62.0,62.2,61.92,62.17,11200.0,62.0,62.2,61.92,62.17,11200.0
2022-04-26 11:45:00,62.22,62.24,62.09,62.1,7500.0,62.22,62.24,62.09,62.1,7500.0
2022-04-26 11:50:00,62.02,62.13,61.98,62.03,10960.0,62.02,62.13,61.98,62.03,10960.0
2022-04-26 11:55:00,62.0,62.03,61.97,61.98,18210.0,62.0,62.03,61.97,61.98,18210.0
2022-04-26 12:00:00,62.07,62.23,62.03,62.21,7900.0,62.07,62.23,62.03,62.21,7900.0
2022-04-26 12:05:00,62.13,62.31,62.1,62.31,13030.0,62.13,62.31,62.1,62.31,13030.0
2022-04-26 12:10:00,62.34,62.35,62.15,62.2,10005.0,62.34,62.35,62.15,62.2,10005.0
2022-04-26 12:15:00,62.3,62.32,62.23,62.24,20615.0,62.3,62.32,62.23,62.24,20615.0
2022-04-26 12:20:00,62.25,62.4,62.19,62.4,9655.0,62.25,62.4,62.19,62.4,9655.0
2022-04-26 12:25:00,62.43,62.6,62.4,62.42,21225.0,62.43,62.6,62.4,62.42,21225.0
2022-04-26 12:30:00,62.46,62.47,62.29,62.29,19615.0,62.46,62.47,62.29,62.29,19615.0
2022-04-26 12:35:00,62.33,62.36,62.2,62.22,11960.0,62.33,62.36,62.2,62.22,11960.0
2022-04-26 12:40:00,62.21,62.41,62.18,62.26,13325.0,62.21,62.41,62.18,62.26,13325.0
2022-04-26 12:45:00,62.12,62.24,62.02,62.03,11545.0,62.12,62.24,62.02,62.03,11545.0
2022-04-26 12:50:00,62.17,62.27,62.04,62.07,4500.0,62.17,62.27,62.04,62.07,4500.0
2022-04-26 12:55:00,62.08,62.31,62.01,62.23,8000.0,62.08,62.31,62.01,62.23,8000.0
2022-04-26 13:00:00,62.0,62.0,61.75,61.86,30875.0,62.0,62.0,61.75,61.86,30875.0
2022-04-26 13:05:00,61.74,61.77,61.74,61.76,4000.0,61.74,61.77,61.74,61.76,4000.0
2022-04-26 13:10:00,61.72,61.78,61.6,61.6,60335.0,61.72,61.78,61.6,61.6,60335.0
2022-04-26 13:15:00,61.69,61.69,61.6,61.6,9000.0,61.69,61.69,61.6,61.6,9000.0
2022-04-26 13:20:00,61.59,61.65,61.48,61.54,10500.0,61.59,61.65,61.48,61.54,10500.0
2022-04-26 13:25:00,61.49,61.56,61.46,61.55,11500.0,61.49,61.56,61.46,61.55,11500.0
2022-04-26 13:30:00,61.55,61.58,61.48,61.58,7500.0,61.55,61.58,61.48,61.58,7500.0
2022-04-26 13:35:00,61.58,61.81,61.54,61.81,17925.0,61.58,61.81,61.54,61.81,17925.0
2022-04-26 13:40:00,61.81,62.09,61.81,61.93,28310.0,61.81,62.09,61.81,61.93,28310.0
2022-04-26 13:45:00,62.03,62.11,61.92,62.08,34895.0,62.03,62.11,61.92,62.08,34895.0
2022-04-26 13:50:00,62.08,62.12,61.96,61.96,6500.0,62.08,62.12,61.96,61.96,6500.0
2022-04-26 13:55:00,61.87,61.97,61.75,61.82,55730.0,61.87,61.97,61.75,61.82,55730.0
2022-04-26 14:00:00,61.83,61.94,61.75,61.94,7750.0,61.83,61.94,61.75,61.94,7750.0
2022-04-26 14:05:00,61.9,62.0,61.78,61.86,16110.0,61.9,62.0,61.78,61.86,16110.0
2022-04-26 14:10:00,61.93,61.93,61.81,61.87,10165.0,61.93,61.93,61.81,61.87,10165.0
2022-04-26 14:15:00,61.87,62.0,61.8,61.89,8100.0,61.87,62.0,61.8,61.89,8100.0
2022-04-26 14:20:00,62.04,62.23,62.04,62.19,6000.0,62.04,62.23,62.04,62.19,6000.0
2022-04-26 14:25:00,62.23,62.28,62.14,62.28,8285.0,62.23,62.28,62.14,62.28,8285.0
2022-04-26 14:30:00,62.29,62.39,62.16,62.39,22660.0,62.29,62.39,62.16,62.39,22660.0
2022-04-26 14:35:00,62.36,62.45,62.31,62.45,14305.0,62.36,62.45,62.31,62.45,14305.0
2022-04-26 14:40:00,62.4,62.43,62.21,62.26,13835.0,62.4,62.43,62.21,62.26,13835.0
2022-04-26 14:45:00,62.23,62.34,62.2,62.34,11610.0,62.23,62.34,62.2,62.34,11610.0
2022-04-26 14:50:00,62.26,62.47,62.26,62.46,6000.0,62.26,62.47,62.26,62.46,6000.0
2022-04-26 14:55:00,62.52,62.6,62.44,62.58,37570.0,62.52,62.6,62.44,62.58,37570.0
2022-04-26 15:00:00,62.64,62.68,62.4,62.4,17800.0,62.64,62.68,62.4,62.4,17800.0
2022-04-26 15:05:00,62.18,62.19,61.99,62.04,13000.0,62.18,62.19,61.99,62.04,13000.0
2022-04-26 15:10:00,62.06,62.06,61.68,61.68,14500.0,62.06,62.06,61.68,61.68,14500.0
2022-04-26 15:15:00,61.69,61.74,61.35,61.37,28895.0,61.69,61.74,61.35,61.37,28895.0
2022-04-26 15:20:00,61.44,61.64,61.43,61.64,34875.0,61.44,61.64,61.43,61.64,34875.0
2022-04-26 15:25:00,61.64,61.64,61.48,61.57,21200.0,61.64,61.64,61.48,61.57,21200.0
2022-04-26 15:30:00,61.53,61.58,61.39,61.46,20395.0,61.53,61.58,61.39,61.46,20395.0
2022-04-26 15:35:00,61.47,61.59,61.35,61.59,18595.0,61.47,61.59,61.35,61.59,18595.0
2022-04-26 15:40:00,61.6,61.65,61.48,61.64,27780.0,61.6,61.65,61.48,61.64,27780.0
2022-04-26 15:45:00,61.58,61.74,61.41,61.51,46300.0,61.58,61.74,61.41,61.51,46300.0
2022-04-26 15:50:00,61.51,61.73,61.38,61.5,123090.0,61.51,61.73,61.38,61.5,123090.0
2022-04-26 15:55:00,61.48,61.62,61.29,61.36,172520.0,61.48,61.62,61.29,61.36,172520.0
2022-04-27 09:30:00,61.32,62.26,61.19,61.99,94005.0,61.32,62.26,61.19,61.99,94005.0
2022-04-27 09:35:00,62.06,62.22,61.75,61.86,92245.0,62.06,62.22,61.75,61.86,92245.0
2022-04-27 09:40:00,61.93,62.12,61.71,61.99,9350.0,61.93,62.12,61.71,61.99,9350.0
2022-04-27 09:45:00,62.3,62.8,61.94,62.58,120210.0,62.3,62.8,61.94,62.58,120210.0
2022-04-27 09:50:00,62.79,63.15,62.71,62.81,38860.0,62.79,63.15,62.71,62.81,38860.0
2022-04-27 09:55:00,62.9,62.9,62.2,62.36,21820.0,62.9,62.9,62.2,62.36,21820.0
2022-04-27 10:00:00,62.44,62.76,61.89,62.06,28030.0,62.44,62.76,61.89,62.06,28030.0
2022-04-27 10:05:00,62.01,62.15,61.69,61.69,13305.0,62.01,62.15,61.69,61.69,13305.0
2022-04-27 10:10:00,61.74,61.81,61.29,61.36,15045.0,61.74,61.81,61.29,61.36,15045.0
2022-04-27 10:15:00,61.25,61.32,60.77,61.02,45570.0,61.25,61.32,60.77,61.02,45570.0
2022-04-27 10:20:00,60.97,61.09,60.79,60.85,32750.0,60.97,61.09,60.79,60.85,32750.0
2022-04-27 10:25:00,60.9,61.04,60.51,60.51,23905.0,60.9,61.04,60.51,60.51,23905.0
2022-04-27 10:30:00,60.43,60.71,60.3,60.69,237065.0,60.43,60.71,60.3,60.69,237065.0
2022-04-27 10:35:00,60.71,61.08,60.63,61.05,21525.0,60.71,61.08,60.63,61.05,21525.0
2022-04-27 10:40:00,61.05,61.15,60.91,61.02,54400.0,61.05,61.15,60.91,61.02,54400.0
2022-04-27 10:45:00,60.96,61.5,60.96,61.42,11350.0,60.96,61.5,60.96,61.42,11350.0
2022-04-27 10:50:00,61.48,61.48,61.03,61.1,21685.0,61.48,61.48,61.03,61.1,21685.0
2022-04-27 10:55:00,61.02,61.17,60.64,60.81,26410.0,61.02,61.17,60.64,60.81,26410.0
2022-04-27 11:00:00,60.76,61.56,60.75,61.0,20645.0,60.76,61.56,60.75,61.0,20645.0
2022-04-27 11:05:00,60.96,61.19,60.74,60.91,27190.0,60.96,61.19,60.74,60.91,27190.0
2022-04-27 11:10:00,60.81,61.03,60.63,60.72,26735.0,60.81,61.03,60.63,60.72,26735.0
2022-04-27 11:15:00,60.81,60.92,60.62,60.83,12500.0,60.81,60.92,60.62,60.83,12500.0
2022-04-27 11:20:00,60.81,61.12,60.64,61.03,12500.0,60.81,61.12,60.64,61.03,12500.0
2022-04-27 11:25:00,60.97,61.1,60.8,61.02,25825.0,60.97,61.1,60.8,61.02,25825.0
2022-04-27 11:30:00,61.11,61.51,61.11,61.37,20000.0,61.11,61.51,61.11,61.37,20000.0
2022-04-27 11:35:00,61.35,61.43,60.94,61.11,17875.0,61.35,61.43,60.94,61.11,17875.0
2022-04-27 11:40:00,60.98,61.27,60.94,61.09,10575.0,60.98,61.27,60.94,61.09,10575.0
2022-04-27 11:45:00,60.95,61.09,60.87,60.94,12655.0,60.95,61.09,60.87,60.94,12655.0
2022-04-27 11:50:00,60.97,60.97,60.61,60.61,12605.0,60.97,60.97,60.61,60.61,12605.0
2022-04-27 11:55:00,60.61,60.63,60.42,60.56,12500.0,60.61,60.63,60.42,60.56,12500.0
2022-04-27 12:00:00,60.51,60.65,60.3,60.65,17995.0,60.51,60.65,60.3,60.65,17995.0
2022-04-27 12:05:00,60.6,60.76,60.53,60.69,24400.0,60.6,60.76,60.53,60.69,24400.0
2022-04-27 12:10:00,60.64,60.81,60.52,60.67,23820.0,60.64,60.81,60.52,60.67,23820.0
2022-04-27 12:15:00,60.63,60.85,60.63,60.76,8045.0,60.63,60.85,60.63,60.76,8045.0
2022-04-27 12:20:00,60.79,61.5,60.76,61.5,5855.0,60.79,61.5,60.76,61.5,5855.0
2022-04-27 12:25:00,61.38,61.41,61.25,61.34,11040.0,61.38,61.41,61.25,61.34,11040.0
2022-04-27 12:30:00,61.33,61.46,61.27,61.28,8995.0,61.33,61.46,61.27,61.28,8995.0
2022-04-27 12:35:00,61.33,61.36,61.25,61.25,13900.0,61.33,61.36,61.25,61.25,13900.0
2022-04-27 12:40:00,61.27,61.44,61.2,61.27,22525.0,61.27,61.44,61.2,61.27,22525.0
2022-04-27 12:45:00,61.33,61.4,61.25,61.26,26390.0,61.33,61.4,61.25,61.26,26390.0
2022-04-27 12:50:00,61.26,61.31,61.15,61.31,20975.0,61.26,61.31,61.15,61.31,20975.0
2022-04-27 12:55:00,61.33,61.38,61.21,61.31,55240.0,61.33,61.38,61.21,61.31,55240.0
2022-04-27 13:00:00,61.29,61.31,60.8,61.31,61475.0,61.29,61.31,60.8,61.31,61475.0
2022-04-27 13:05:00,61.22,61.33,60.92,60.92,24060.0,61.22,61.33,60.92,60.92,24060.0
2022-04-27 13:10:00,60.87,60.96,60.71,60.88,9405.0,60.87,60.96,60.71,60.88,9405.0
2022-04-27 13:15:00,60.7,60.81,60.65,60.65,14375.0,60.7,60.81,60.65,60.65,14375.0
2022-04-27 13:20:00,60.71,60.87,60.65,60.74,20000.0,60.71,60.87,60.65,60.74,20000.0
2022-04-27 13:25:00,60.77,61.14,60.56,61.14,7755.0,60.77,61.14,60.56,61.14,7755.0
2022-04-27 13:30:00,61.05,61.11,60.96,61.04,5800.0,61.05,61.11,60.96,61.04,5800.0
2022-04-27 13:35:00,61.14,61.25,60.92,60.92,8745.0,61.14,61.25,60.92,60.92,8745.0
2022-04-27 13:40:00,60.91,60.95,60.82,60.88,9330.0,60.91,60.95,60.82,60.88,9330.0
2022-04-27 13:45:00,60.9,61.09,60.85,61.09,10645.0,60.9,61.09,60.85,61.09,10645.0
2022-04-27 13:50:00,61.09,61.11,61.07,61.09,4590.0,61.09,61.11,61.07,61.09,4590.0
2022-04-27 13:55:00,61.1,61.22,61.07,61.2,4025.0,61.1,61.22,61.07,61.2,4025.0
2022-04-27 14:00:00,61.13,61.27,61.04,61.13,8000.0,61.13,61.27,61.04,61.13,8000.0
2022-04-27 14:05:00,61.07,61.22,61.07,61.14,4000.0,61.07,61.22,61.07,61.14,4000.0
2022-04-27 14:10:00,61.11,61.35,61.11,61.3,6500.0,61.11,61.35,61.11,61.3,6500.0
2022-04-27 14:15:00,61.26,61.26,60.98,61.0,17465.0,61.26,61.26,60.98,61.0,17465.0
2022-04-27 14:20:00,60.96,61.1,60.87,60.87,7280.0,60.96,61.1,60.87,60.87,7280.0
2022-04-27 14:25:00,60.77,60.97,60.77,60.9,19000.0,60.77,60.97,60.77,60.9,19000.0
2022-04-27 14:30:00,60.86,61.04,60.77,61.04,22770.0,60.86,61.04,60.77,61.04,22770.0
2022-04-27 14:35:00,61.0,61.04,60.67,61.04,10180.0,61.0,61.04,60.67,61.04,10180.0
2022-04-27 14:40:00,61.08,61.3,61.05,61.29,8545.0,61.08,61.3,61.05,61.29,8545.0
2022-04-27 14:45:00,61.34,61.37,60.99,61.02,15865.0,61.34,61.37,60.99,61.02,15865.0
2022-04-27 14:50:00,61.02,61.02,60.73,60.76,9000.0,61.02,61.02,60.73,60.76,9000.0
2022-04-27 14:55:00,60.72,60.72,60.48,60.48,13805.0,60.72,60.72,60.48,60.48,13805.0
2022-04-27 15:00:00,60.46,60.57,60.31,60.49,13750.0,60.46,60.57,60.31,60.49,13750.0
2022-04-27 15:05:00,60.46,60.63,60.45,60.46,4100.0,60.46,60.63,60.45,60.46,4100.0
2022-04-27 15:10:00,60.43,60.59,60.33,60.53,9000.0,60.43,60.59,60.33,60.53,9000.0
2022-04-27 15:15:00,60.54,60.54,60.27,60.27,6500.0,60.54,60.54,60.27,60.27,6500.0
2022-04-27 15:20:00,60.22,60.4,60.22,60.38,19395.0,60.22,60.4,60.22,60.38,19395.0
2022-04-27 15:25:00,60.37,60.44,60.27,60.36,13050.0,60.37,60.44,60.27,60.36,13050.0
2022-04-27 15:30:00,60.29,60.45,60.29,60.31,22425.0,60.29,60.45,60.29,60.31,22425.0
2022-04-27 15:35:00,60.32,60.42,60.07,60.08,43100.0,60.32,60.42,60.07,60.08,43100.0
2022-04-27 15:40:00,60.15,60.42,60.07,60.36,18045.0,60.15,60.42,60.07,60.36,18045.0
2022-04-27 15:45:00,60.33,60.45,60.06,60.11,33910.0,60.33,60.45,60.06,60.11,33910.0
2022-04-27 15:50:00,60.07,60.17,59.93,60.08,59835.0,60.07,60.17,59.93,60.08,59835.0
2022-04-27 15:55:00,60.2,60.24,60.0,60.08,179675.0,60.2,60.24,60.0,60.08,179675.0
2022-04-28 09:30:00,60.85,61.79,60.82,61.34,145975.0,60.85,61.79,60.82,61.34,145975.0
2022-04-28 09:35:00,61.44,61.46,60.81,61.06,12000.0,61.44,61.46,60.81,61.06,12000.0
2022-04-28 09:40:00,60.99,60.99,60.06,60.14,22280.0,60.99,60.99,60.06,60.14,22280.0
2022-04-28 09:45:00,60.02,60.57,60.02,60.37,27325.0,60.02,60.57,60.02,60.37,27325.0
2022-04-28 09:50:00,60.2,60.2,59.87,60.09,16670.0,60.2,60.2,59.87,60.09,16670.0
2022-04-28 09:55:00,60.21,60.66,60.04,60.41,10250.0,60.21,60.66,60.04,60.41,10250.0
2022-04-28 10:00:00,60.39,60.39,60.03,60.16,94500.0,60.39,60.39,60.03,60.16,94500.0
2022-04-28 10:05:00,60.18,60.28,60.07,60.22,4000.0,60.18,60.28,60.07,60.22,4000.0
2022-04-28 10:10:00,60.26,60.5,60.07,60.07,23515.0,60.26,60.5,60.07,60.07,23515.0
2022-04-28 10:15:00,60.0,60.42,59.95,60.35,14670.0,60.0,60.42,59.95,60.35,14670.0
2022-04-28 10:20:00,60.36,60.67,60.3,60.39,16530.0,60.36,60.67,60.3,60.39,16530.0
2022-04-28 10:25:00,60.31,60.31,59.89,59.97,12770.0,60.31,60.31,59.89,59.97,12770.0
2022-04-28 10:30:00,59.96,60.04,59.73,59.75,18425.0,59.96,60.04,59.73,59.75,18425.0
2022-04-28 10:35:00,59.69,59.9,59.62,59.7,13065.0,59.69,59.9,59.62,59.7,13065.0
2022-04-28 10:40:00,59.62,59.63,59.35,59.49,30305.0,59.62,59.63,59.35,59.49,30305.0
2022-04-28 10:45:00,59.53,59.68,59.37,59.45,23720.0,59.53,59.68,59.37,59.45,23720.0
2022-04-28 10:50:00,59.4,59.56,59.33,59.55,22030.0,59.4,59.56,59.33,59.55,22030.0
2022-04-28 10:55:00,59.53,59.7,59.42,59.6,19000.0,59.53,59.7,59.42,59.6,19000.0
2022-04-28 11:00:00,59.6,59.96,59.56,59.96,17625.0,59.6,59.96,59.56,59.96,17625.0
2022-04-28 11:05:00,59.92,60.4,59.76,60.37,26140.0,59.92,60.4,59.76,60.37,26140.0
2022-04-28 11:10:00,60.31,60.47,60.28,60.36,9500.0,60.31,60.47,60.28,60.36,9500.0
2022-04-28 11:15:00,60.46,60.46,60.3,60.33,12500.0,60.46,60.46,60.3,60.33,12500.0
2022-04-28 11:20:00,60.32,60.39,60.24,60.33,13000.0,60.32,60.39,60.24,60.33,13000.0
2022-04-28 11:25:00,60.38,60.43,60.27,60.34,16440.0,60.38,60.43,60.27,60.34,16440.0
2022-04-28 11:30:00,60.35,60.57,60.35,60.45,10840.0,60.35,60.57,60.35,60.45,10840.0
2022-04-28 11:35:00,60.4,60.46,60.25,60.36,10000.0,60.4,60.46,60.25,60.36,10000.0
2022-04-28 11:40:00,60.32,60.32,59.87,59.87,16620.0,60.32,60.32,59.87,59.87,16620.0
2022-04-28 11:45:00,59.81,59.92,59.8,59.8,20165.0,59.81,59.92,59.8,59.8,20165.0
2022-04-28 11:50:00,59.82,60.04,59.73,59.88,19605.0,59.82,60.04,59.73,59.88,19605.0
2022-04-28 11:55:00,59.86,59.96,59.72,59.81,28260.0,59.86,59.96,59.72,59.81,28260.0
2022-04-28 12:00:00,59.88,59.91,59.61,59.76,20555.0,59.88,59.91,59.61,59.76,20555.0
2022-04-28 12:05:00,59.71,59.72,59.51,59.63,14635.0,59.71,59.72,59.51,59.63,14635.0
2022-04-28 12:10:00,59.58,59.81,59.56,59.81,15505.0,59.58,59.81,59.56,59.81,15505.0
2022-04-28 12:15:00,59.8,60.0,59.8,59.92,12145.0,59.8,60.0,59.8,59.92,12145.0
2022-04-28 12:20:00,60.0,60.1,59.94,60.06,18320.0,60.0,60.1,59.94,60.06,18320.0
2022-04-28 12:25:00,60.03,60.11,59.99,60.08,75045.0,60.03,60.11,59.99,60.08,75045.0
2022-04-28 12:30:00,60.14,60.73,60.12,60.73,69010.0,60.14,60.73,60.12,60.73,69010.0
2022-04-28 12:35:00,60.85,60.89,60.8,60.89,34285.0,60.85,60.89,60.8,60.89,34285.0
2022-04-28 12:40:00,60.88,60.99,60.85,60.97,27625.0,60.88,60.99,60.85,60.97,27625.0
2022-04-28 12:45:00,60.97,61.38,60.97,61.16,51840.0,60.97,61.38,60.97,61.16,51840.0
2022-04-28 12:50:00,61.16,61.44,61.09,61.42,33220.0,61.16,61.44,61.09,61.42,33220.0
2022-04-28 12:55:00,61.47,61.68,61.3,61.61,35095.0,61.47,61.68,61.3,61.61,35095.0
2022-04-28 13:00:00,61.61,61.71,61.56,61.6,21900.0,61.61,61.71,61.56,61.6,21900.0
2022-04-28 13:05:00,61.62,61.66,61.46,61.66,17165.0,61.62,61.66,61.46,61.66,17165.0
2022-04-28 13:10:00,61.63,61.94,61.63,61.87,18855.0,61.63,61.94,61.63,61.87,18855.0
2022-04-28 13:15:00,61.91,61.93,61.62,61.83,39565.0,61.91,61.93,61.62,61.83,39565.0
2022-04-28 13:20:00,61.74,61.74,61.55,61.66,33775.0,61.74,61.74,61.55,61.66,33775.0
2022-04-28 13:25:00,61.72,61.72,61.53,61.63,10000.0,61.72,61.72,61.53,61.63,10000.0
2022-04-28 13:30:00,61.61,61.72,61.5,61.72,32490.0,61.61,61.72,61.5,61.72,32490.0
2022-04-28 13:35:00,61.67,62.07,61.66,62.07,31005.0,61.67,62.07,61.66,62.07,31005.0
2022-04-28 13:40:00,62.08,62.08,61.87,61.91,31250.0,62.08,62.08,61.87,61.91,31250.0
2022-04-28 13:45:00,61.96,62.09,61.85,62.02,27990.0,61.96,62.09,61.85,62.02,27990.0
2022-04-28 13:50:00,62.03,62.09,61.88,62.06,30905.0,62.03,62.09,61.88,62.06,30905.0
2022-04-28 13:55:00,62.04,62.19,62.03,62.19,27490.0,62.04,62.19,62.03,62.19,27490.0
2022-04-28 14:00:00,62.19,62.21,62.09,62.09,10500.0,62.19,62.21,62.09,62.09,10500.0
2022-04-28 14:05:00,62.09,62.09,61.88,62.05,23175.0,62.09,62.09,61.88,62.05,23175.0
2022-04-28 14:10:00,62.05,62.12,62.03,62.06,9775.0,62.05,62.12,62.03,62.06,9775.0
2022-04-28 14:15:00,62.07,62.24,62.04,62.2,17250.0,62.07,62.24,62.04,62.2,17250.0
2022-04-28 14:20:00,62.22,62.28,62.13,62.25,7330.0,62.22,62.28,62.13,62.25,7330.0
2022-04-28 14:25:00,62.25,62.25,62.14,62.17,14615.0,62.25,62.25,62.14,62.17,14615.0
2022-04-28 14:30:00,62.17,62.21,62.11,62.15,14725.0,62.17,62.21,62.11,62.15,14725.0
2022-04-28 14:35:00,62.18,62.19,62.13,62.13,13500.0,62.18,62.19,62.13,62.13,13500.0
2022-04-28 14:40:00,62.15,62.18,62.09,62.13,16210.0,62.15,62.18,62.09,62.13,16210.0
2022-04-28 14:45:00,62.13,62.13,61.98,62.04,40520.0,62.13,62.13,61.98,62.04,40520.0
2022-04-28 14:50:00,62.04,62.15,61.9,61.9,19400.0,62.04,62.15,61.9,61.9,19400.0
2022-04-28 14:55:00,61.87,61.9,61.78,61.82,75215.0,61.87,61.9,61.78,61.82,75215.0
2022-04-28 15:00:00,61.83,61.89,61.69,61.82,103515.0,61.83,61.89,61.69,61.82,103515.0
2022-04-28 15:05:00,61.86,61.95,61.81,61.93,43325.0,61.86,61.95,61.81,61.93,43325.0
2022-04-28 15:10:00,61.94,62.07,61.86,62.07,41265.0,61.94,62.07,61.86,62.07,41265.0
2022-04-28 15:15:00,62.06,62.2,62.0,62.18,29940.0,62.06,62.2,62.0,62.18,29940.0
2022-04-28 15:20:00,62.18,62.38,62.07,62.16,102395.0,62.18,62.38,62.07,62.16,102395.0
2022-04-28 15:25:00,62.16,62.2,62.0,62.02,30300.0,62.16,62.2,62.0,62.02,30300.0
2022-04-28 15:30:00,62.05,62.06,61.8,61.84,32550.0,62.05,62.06,61.8,61.84,32550.0
2022-04-28 15:35:00,61.85,61.88,61.67,61.76,37825.0,61.85,61.88,61.67,61.76,37825.0
2022-04-28 15:40:00,61.78,61.9,61.73,61.82,83265.0,61.78,61.9,61.73,61.82,83265.0
2022-04-28 15:45:00,61.81,61.9,61.69,61.8,80045.0,61.81,61.9,61.69,61.8,80045.0
2022-04-28 15:50:00,61.79,61.85,61.62,61.77,129610.0,61.79,61.85,61.62,61.77,129610.0
2022-04-28 15:55:00,61.73,61.74,61.55,61.73,232955.0,61.73,61.74,61.55,61.73,232955.0
2022-04-29 09:30:00,61.24,61.57,60.74,61.32,63565.0,61.24,61.57,60.74,61.32,63565.0
2022-04-29 09:35:00,61.31,61.4,61.0,61.14,13025.0,61.31,61.4,61.0,61.14,13025.0
2022-04-29 09:40:00,61.27,61.34,60.85,60.9,11805.0,61.27,61.34,60.85,60.9,11805.0
2022-04-29 09:45:00,60.65,61.46,60.65,61.36,16590.0,60.65,61.46,60.65,61.36,16590.0
2022-04-29 09:50:00,61.59,61.59,61.19,61.38,6575.0,61.59,61.59,61.19,61.38,6575.0
2022-04-29 09:55:00,61.32,61.98,61.23,61.92,23000.0,61.32,61.98,61.23,61.92,23000.0
2022-04-29 10:00:00,61.9,61.95,61.6,61.9,19450.0,61.9,61.95,61.6,61.9,19450.0
2022-04-29 10:05:00,61.82,61.86,61.17,61.28,17185.0,61.82,61.86,61.17,61.28,17185.0
2022-04-29 10:10:00,61.4,61.52,61.17,61.18,14590.0,61.4,61.52,61.17,61.18,14590.0
2022-04-29 10:15:00,61.31,61.37,60.39,60.52,46925.0,61.31,61.37,60.39,60.52,46925.0
2022-04-29 10:20:00,60.42,60.5,60.2,60.42,30275.0,60.42,60.5,60.2,60.42,30275.0
2022-04-29 10:25:00,60.37,60.4,60.0,60.09,58980.0,60.37,60.4,60.0,60.09,58980.0
2022-04-29 10:30:00,60.08,60.39,60.06,60.15,106235.0,60.08,60.39,60.06,60.15,106235.0
2022-04-29 10:35:00,60.11,60.22,59.96,60.13,28075.0,60.11,60.22,59.96,60.13,28075.0
2022-04-29 10:40:00,60.01,60.12,59.89,60.08,17405.0,60.01,60.12,59.89,60.08,17405.0
2022-04-29 10:45:00,60.03,60.15,59.99,60.04,17495.0,60.03,60.15,59.99,60.04,17495.0
2022-04-29 10:50:00,59.99,60.07,59.97,60.07,7505.0,59.99,60.07,59.97,60.07,7505.0
2022-04-29 10:55:00,60.37,60.38,60.08,60.09,11895.0,60.37,60.38,60.08,60.09,11895.0
2022-04-29 11:00:00,60.09,60.14,59.85,60.04,15465.0,60.09,60.14,59.85,60.04,15465.0
2022-04-29 11:05:00,60.05,60.17,59.75,59.9,46565.0,60.05,60.17,59.75,59.9,46565.0
2022-04-29 11:10:00,59.9,59.94,59.62,59.94,15765.0,59.9,59.94,59.62,59.94,15765.0
2022-04-29 11:15:00,59.8,59.88,59.69,59.83,16790.0,59.8,59.88,59.69,59.83,16790.0
2022-04-29 11:20:00,59.84,59.99,59.74,59.92,13500.0,59.84,59.99,59.74,59.92,13500.0
2022-04-29 11:25:00,59.95,59.99,59.6,59.71,22970.0,59.95,59.99,59.6,59.71,22970.0
2022-04-29 11:30:00,59.69,59.94,59.61,59.61,45090.0,59.69,59.94,59.61,59.61,45090.0
2022-04-29 11:35:00,59.6,59.8,59.59,59.69,25000.0,59.6,59.8,59.59,59.69,25000.0
2022-04-29 11:40:00,59.64,59.95,59.61,59.89,27160.0,59.64,59.95,59.61,59.89,27160.0
2022-04-29 11:45:00,59.89,60.1,59.84,59.93,25775.0,59.89,60.1,59.84,59.93,25775.0
2022-04-29 11:50:00,59.94,60.01,59.73,60.01,26395.0,59.94,60.01,59.73,60.01,26395.0
2022-04-29 11:55:00,59.99,59.99,59.79,59.8,39760.0,59.99,59.99,59.79,59.8,39760.0
2022-04-29 12:00:00,59.85,59.85,59.52,59.55,11075.0,59.85,59.85,59.52,59.55,11075.0
2022-04-29 12:05:00,59.5,59.64,59.48,59.49,26360.0,59.5,59.64,59.48,59.49,26360.0
2022-04-29 12:10:00,59.5,59.63,59.5,59.56,22900.0,59.5,59.63,59.5,59.56,22900.0
2022-04-29 12:15:00,59.52,59.6,59.45,59.5,13025.0,59.52,59.6,59.45,59.5,13025.0
2022-04-29 12:20:00,59.54,59.64,59.51,59.64,18430.0,59.54,59.64,59.51,59.64,18430.0
2022-04-29 12:25:00,59.62,59.64,59.52,59.54,13500.0,59.62,59.64,59.52,59.54,13500.0
2022-04-29 12:30:00,59.49,59.6,59.49,59.52,9160.0,59.49,59.6,59.49,59.52,9160.0
2022-04-29 12:35:00,59.58,59.58,59.47,59.51,8000.0,59.58,59.58,59.47,59.51,8000.0
2022-04-29 12:40:00,59.51,59.51,59.15,59.15,36165.0,59.51,59.51,59.15,59.15,36165.0
2022-04-29 12:45:00,59.17,59.28,59.16,59.24,12500.0,59.17,59.28,59.16,59.24,12500.0
2022-04-29 12:50:00,59.24,59.24,59.12,59.12,34385.0,59.24,59.24,59.12,59.12,34385.0
2022-04-29 12:55:00,59.16,59.24,59.16,59.22,21510.0,59.16,59.24,59.16,59.22,21510.0
2022-04-29 13:00:00,59.24,59.49,59.23,59.47,8500.0,59.24,59.49,59.23,59.47,8500.0
2022-04-29 13:05:00,59.47,59.47,59.17,59.2,11325.0,59.47,59.47,59.17,59.2,11325.0
2022-04-29 13:10:00,59.16,59.2,59.06,59.2,30455.0,59.16,59.2,59.06,59.2,30455.0
2022-04-29 13:15:00,59.22,59.35,59.22,59.27,14250.0,59.22,59.35,59.22,59.27,14250.0
2022-04-29 13:20:00,59.24,59.37,59.21,59.37,20940.0,59.24,59.37,59.21,59.37,20940.0
2022-04-29 13:25:00,59.36,59.4,59.23,59.25,15705.0,59.36,59.4,59.23,59.25,15705.0
2022-04-29 13:30:00,59.25,59.28,59.12,59.13,19750.0,59.25,59.28,59.12,59.13,19750.0
2022-04-29 13:35:00,59.14,59.24,59.06,59.06,15850.0,59.14,59.24,59.06,59.06,15850.0
2022-04-29 13:40:00,59.04,59.04,58.84,58.89,24705.0,59.04,59.04,58.84,58.89,24705.0
2022-04-29 13:45:00,58.88,58.9,58.74,58.74,7500.0,58.88,58.9,58.74,58.74,7500.0
2022-04-29 13:50:00,58.78,58.82,58.65,58.76,18110.0,58.78,58.82,58.65,58.76,18110.0
2022-04-29 13:55:00,58.69,58.74,58.64,58.74,27825.0,58.69,58.74,58.64,58.74,27825.0
2022-04-29 14:00:00,58.71,58.73,58.6,58.61,21095.0,58.71,58.73,58.6,58.61,21095.0
2022-04-29 14:05:00,58.59,58.67,58.54,58.61,7500.0,58.59,58.67,58.54,58.61,7500.0
2022-04-29 14:10:00,58.58,58.74,58.54,58.69,120085.0,58.58,58.74,58.54,58.69,120085.0
2022-04-29 14:15:00,58.69,58.92,58.56,58.6,36275.0,58.69,58.92,58.56,58.6,36275.0
2022-04-29 14:20:00,58.54,58.54,58.45,58.45,5500.0,58.54,58.54,58.45,58.45,5500.0
2022-04-29 14:25:00,58.48,58.56,58.47,58.52,23200.0,58.48,58.56,58.47,58.52,23200.0
2022-04-29 14:30:00,58.5,58.73,58.5,58.71,119050.0,58.5,58.73,58.5,58.71,119050.0
2022-04-29 14:35:00,58.75,58.78,58.68,58.68,17165.0,58.75,58.78,58.68,58.68,17165.0
2022-04-29 14:40:00,58.73,58.81,58.71,58.81,13000.0,58.73,58.81,58.71,58.81,13000.0
2022-04-29 14:45:00,58.78,58.85,58.65,58.78,27580.0,58.78,58.85,58.65,58.78,27580.0
2022-04-29 14:50:00,58.77,58.82,58.76,58.78,15005.0,58.77,58.82,58.76,58.78,15005.0
2022-04-29 14:55:00,58.78,58.83,58.69,58.83,20650.0,58.78,58.83,58.69,58.83,20650.0
2022-04-29 15:00:00,58.81,58.84,58.69,58.8,24915.0,58.81,58.84,58.69,58.8,24915.0
2022-04-29 15:05:00,58.82,58.82,58.64,58.65,20605.0,58.82,58.82,58.64,58.65,20605.0
2022-04-29 15:10:00,58.65,58.65,58.43,58.43,37985.0,58.65,58.65,58.43,58.43,37985.0
2022-04-29 15:15:00,58.48,58.64,58.43,58.62,34910.0,58.48,58.64,58.43,58.62,34910.0
2022-04-29 15:20:00,58.59,58.69,58.4,58.6,30000.0,58.59,58.69,58.4,58.6,30000.0
2022-04-29 15:25:00,58.61,58.62,58.37,58.39,16000.0,58.61,58.62,58.37,58.39,16000.0
2022-04-29 15:30:00,58.4,58.62,58.38,58.51,54845.0,58.4,58.62,58.38,58.51,54845.0
2022-04-29 15:35:00,58.44,58.58,58.37,58.48,37740.0,58.44,58.58,58.37,58.48,37740.0
2022-04-29 15:40:00,58.48,58.54,58.39,58.44,38780.0,58.48,58.54,58.39,58.44,38780.0
2022-04-29 15:45:00,58.41,58.44,57.95,57.97,155750.0,58.41,58.44,57.95,57.97,155750.0
2022-04-29 15:50:00,57.95,57.95,57.54,57.66,233520.0,57.95,57.95,57.54,57.66,233520.0
2022-04-29 15:55:00,57.53,57.89,57.53,57.8,248730.0,57.53,57.89,57.53,57.8,248730.0
2022-05-02 09:30:00,57.71,58.2,57.4,57.73,98645.0,57.71,58.2,57.4,57.73,98645.0
2022-05-02 09:35:00,57.81,57.81,57.25,57.74,81785.0,57.81,57.81,57.25,57.74,81785.0
2022-05-02 09:40:00,57.63,58.34,57.49,58.27,50735.0,57.63,58.34,57.49,58.27,50735.0
2022-05-02 09:45:00,57.83,58.23,57.71,58.0,19390.0,57.83,58.23,57.71,58.0,19390.0
2022-05-02 09:50:00,57.94,58.37,57.94,58.24,16520.0,57.94,58.37,57.94,58.24,16520.0
2022-05-02 09:55:00,58.3,58.76,58.26,58.75,28310.0,58.3,58.76,58.26,58.75,28310.0
2022-05-02 10:00:00,58.55,58.57,58.08,58.29,31370.0,58.55,58.57,58.08,58.29,31370.0
2022-05-02 10:05:00,58.23,58.23,57.58,57.58,24780.0,58.23,58.23,57.58,57.58,24780.0
2022-05-02 10:10:00,57.58,57.65,57.12,57.12,49500.0,57.58,57.65,57.12,57.12,49500.0
2022-05-02 10:15:00,57.13,57.65,57.1,57.56,17915.0,57.13,57.65,57.1,57.56,17915.0
2022-05-02 10:20:00,57.55,57.91,57.43,57.72,16255.0,57.55,57.91,57.43,57.72,16255.0
2022-05-02 10:25:00,57.72,58.49,57.59,58.49,56240.0,57.72,58.49,57.59,58.49,56240.0
2022-05-02 10:30:00,58.58,58.89,58.58,58.82,27345.0,58.58,58.89,58.58,58.82,27345.0
2022-05-02 10:35:00,58.85,58.9,58.41,58.41,26805.0,58.85,58.9,58.41,58.41,26805.0
2022-05-02 10:40:00,58.52,58.64,58.21,58.3,13240.0,58.52,58.64,58.21,58.3,13240.0
2022-05-02 10:45:00,58.2,58.2,57.71,57.73,28595.0,58.2,58.2,57.71,57.73,28595.0
2022-05-02 10:50:00,57.66,57.76,57.56,57.7,45670.0,57.66,57.76,57.56,57.7,45670.0
2022-05-02 10:55:00,57.62,57.81,57.45,57.52,67075.0,57.62,57.81,57.45,57.52,67075.0
2022-05-02 11:00:00,57.44,57.63,57.4,57.52,17460.0,57.44,57.63,57.4,57.52,17460.0
2022-05-02 11:05:00,57.36,57.57,57.34,57.35,20705.0,57.36,57.57,57.34,57.35,20705.0
2022-05-02 11:10:00,57.32,57.76,57.25,57.69,23850.0,57.32,57.76,57.25,57.69,23850.0
2022-05-02 11:15:00,57.6,57.6,57.07,57.12,30945.0,57.6,57.6,57.07,57.12,30945.0
2022-05-02 11:20:00,57.08,57.27,57.07,57.27,8500.0,57.08,57.27,57.07,57.27,8500.0
2022-05-02 11:25:00,57.24,57.74,57.2,57.74,41840.0,57.24,57.74,57.2,57.74,41840.0
2022-05-02 11:30:00,57.72,57.98,57.62,57.92,27145.0,57.72,57.98,57.62,57.92,27145.0
2022-05-02 11:35:00,58.0,58.14,57.59,57.61,30530.0,58.0,58.14,57.59,57.61,30530.0
2022-05-02 11:40:00,57.63,57.8,57.42,57.6,14120.0,57.63,57.8,57.42,57.6,14120.0
2022-05-02 11:45:00,57.52,57.73,57.49,57.58,90840.0,57.52,57.73,57.49,57.58,90840.0
2022-05-02 11:50:00,57.6,57.86,57.6,57.85,18520.0,57.6,57.86,57.6,57.85,18520.0
2022-05-02 11:55:00,57.82,58.11,57.81,58.06,13425.0,57.82,58.11,57.81,58.06,13425.0
2022-05-02 12:00:00,58.02,58.13,57.68,57.68,21365.0,58.02,58.13,57.68,57.68,21365.0
2022-05-02 12:05:00,57.77,57.95,57.69,57.95,21575.0,57.77,57.95,57.69,57.95,21575.0
2022-05-02 12:10:00,57.92,57.98,57.84,57.95,14000.0,57.92,57.98,57.84,57.95,14000.0
2022-05-02 12:15:00,57.94,58.19,57.87,58.19,16090.0,57.94,58.19,57.87,58.19,16090.0
2022-05-02 12:20:00,58.19,58.41,58.16,58.16,8050.0,58.19,58.41,58.16,58.16,8050.0
2022-05-02 12:25:00,58.16,58.16,58.02,58.1,10000.0,58.16,58.16,58.02,58.1,10000.0
2022-05-02 12:30:00,58.12,58.15,57.95,58.06,12365.0,58.12,58.15,57.95,58.06,12365.0
2022-05-02 12:35:00,58.12,58.13,57.8,57.86,28850.0,58.12,58.13,57.8,57.86,28850.0
2022-05-02 12:40:00,57.93,57.99,57.77,57.8,8215.0,57.93,57.99,57.77,57.8,8215.0
2022-05-02 12:45:00,57.8,57.84,57.7,57.84,17180.0,57.8,57.84,57.7,57.84,17180.0
2022-05-02 12:50:00,57.76,57.84,57.54,57.59,25970.0,57.76,57.84,57.54,57.59,25970.0
2022-05-02 12:55:00,57.57,57.61,57.35,57.35,13525.0,57.57,57.61,57.35,57.35,13525.0
2022-05-02 13:00:00,57.34,57.49,57.3,57.35,29395.0,57.34,57.49,57.3,57.35,29395.0
2022-05-02 13:05:00,57.36,57.66,57.34,57.43,24005.0,57.36,57.66,57.34,57.43,24005.0
2022-05-02 13:10:00,57.36,57.47,57.25,57.31,19080.0,57.36,57.47,57.25,57.31,19080.0
2022-05-02 13:15:00,57.36,57.42,57.26,57.28,16780.0,57.36,57.42,57.26,57.28,16780.0
2022-05-02 13:20:00,57.26,57.3,57.14,57.17,22150.0,57.26,57.3,57.14,57.17,22150.0
2022-05-02 13:25:00,57.16,57.38,57.16,57.34,15015.0,57.16,57.38,57.16,57.34,15015.0
2022-05-02 13:30:00,57.32,57.51,57.28,57.37,18005.0,57.32,57.51,57.28,57.37,18005.0
2022-05-02 13:35:00,57.44,57.54,57.39,57.49,16480.0,57.44,57.54,57.39,57.49,16480.0
2022-05-02 13:40:00,57.46,57.5,57.28,57.28,12540.0,57.46,57.5,57.28,57.28,12540.0
2022-05-02 13:45:00,57.22,57.26,57.11,57.13,26885.0,57.22,57.26,57.11,57.13,26885.0
2022-05-02 13:50:00,57.15,57.21,57.12,57.17,13000.0,57.15,57.21,57.12,57.17,13000.0
2022-05-02 13:55:00,57.18,57.31,57.1,57.24,101950.0,57.18,57.31,57.1,57.24,101950.0
2022-05-02 14:00:00,57.26,57.5,57.14,57.41,115400.0,57.26,57.5,57.14,57.41,115400.0
2022-05-02 14:05:00,57.45,57.5,57.27,57.27,20215.0,57.45,57.5,57.27,57.27,20215.0
2022-05-02 14:10:00,57.28,57.37,57.04,57.04,12000.0,57.28,57.37,57.04,57.04,12000.0
2022-05-02 14:15:00,57.04,57.08,56.91,56.91,22925.0,57.04,57.08,56.91,56.91,22925.0
2022-05-02 14:20:00,56.86,57.09,56.84,57.03,53590.0,56.86,57.09,56.84,57.03,53590.0
2022-05-02 14:25:00,57.0,57.06,56.9,57.02,27520.0,57.0,57.06,56.9,57.02,27520.0
2022-05-02 14:30:00,56.98,57.14,56.97,57.1,17240.0,56.98,57.14,56.97,57.1,17240.0
2022-05-02 14:35:00,57.08,57.08,56.86,56.93,17630.0,57.08,57.08,56.86,56.93,17630.0
2022-05-02 14:40:00,56.87,56.95,56.71,56.85,26465.0,56.87,56.95,56.71,56.85,26465.0
2022-05-02 14:45:00,56.86,57.2,56.84,57.11,17745.0,56.86,57.2,56.84,57.11,17745.0
2022-05-02 14:50:00,57.15,57.25,57.02,57.18,22325.0,57.15,57.25,57.02,57.18,22325.0
2022-05-02 14:55:00,57.18,57.18,56.97,57.08,17750.0,57.18,57.18,56.97,57.08,17750.0
2022-05-02 15:00:00,57.07,57.34,57.03,57.26,34705.0,57.07,57.34,57.03,57.26,34705.0
2022-05-02 15:05:00,57.39,57.6,57.27,57.58,33040.0,57.39,57.6,57.27,57.58,33040.0
2022-05-02 15:10:00,57.61,58.01,57.61,57.97,61895.0,57.61,58.01,57.61,57.97,61895.0
2022-05-02 15:15:00,57.99,58.03,57.82,57.96,27460.0,57.99,58.03,57.82,57.96,27460.0
2022-05-02 15:20:00,57.96,58.19,57.96,58.18,36335.0,57.96,58.19,57.96,58.18,36335.0
2022-05-02 15:25:00,58.14,58.25,57.94,58.04,87300.0,58.14,58.25,57.94,58.04,87300.0
2022-05-02 15:30:00,58.1,58.25,58.04,58.08,120960.0,58.1,58.25,58.04,58.08,120960.0
2022-05-02 15:35:00,58.09,58.21,57.95,58.07,68430.0,58.09,58.21,57.95,58.07,68430.0
2022-05-02 15:40:00,58.14,58.28,57.91,57.93,69160.0,58.14,58.28,57.91,57.93,69160.0
2022-05-02 15:45:00,57.9,58.15,57.89,58.15,157425.0,57.9,58.15,57.89,58.15,157425.0
2022-05-02 15:50:00,58.26,58.46,58.16,58.43,184670.0,58.26,58.46,58.16,58.43,184670.0
2022-05-02 15:55:00,58.44,58.5,58.3,58.43,333830.0,58.44,58.5,58.3,58.43,333830.0
2022-05-03 09:30:00,58.4,58.64,57.68,58.47,114480.0,58.4,58.64,57.68,58.47,114480.0
2022-05-03 09:35:00,58.21,58.34,58.0,58.0,11490.0,58.21,58.34,58.0,58.0,11490.0
2022-05-03 09:40:00,58.05,58.26,57.78,58.07,21035.0,58.05,58.26,57.78,58.07,21035.0
2022-05-03 09:45:00,58.03,58.03,57.44,57.69,23145.0,58.03,58.03,57.44,57.69,23145.0
2022-05-03 09:50:00,57.56,57.99,57.56,57.9,21565.0,57.56,57.99,57.56,57.9,21565.0
2022-05-03 09:55:00,57.96,58.72,57.62,58.72,82300.0,57.96,58.72,57.62,58.72,82300.0
2022-05-03 10:00:00,58.54,58.8,58.54,58.67,30780.0,58.54,58.8,58.54,58.67,30780.0
2022-05-03 10:05:00,58.6,58.67,58.14,58.15,13340.0,58.6,58.67,58.14,58.15,13340.0
2022-05-03 10:10:00,58.08,58.2,57.96,58.03,67775.0,58.08,58.2,57.96,58.03,67775.0
2022-05-03 10:15:00,58.1,58.1,57.83,57.97,21940.0,58.1,58.1,57.83,57.97,21940.0
2022-05-03 10:20:00,57.92,58.0,57.7,57.84,23425.0,57.92,58.0,57.7,57.84,23425.0
2022-05-03 10:25:00,57.87,58.21,57.77,58.1,18325.0,57.87,58.21,57.77,58.1,18325.0
2022-05-03 10:30:00,58.17,58.26,57.78,58.16,17050.0,58.17,58.26,57.78,58.16,17050.0
2022-05-03 10:35:00,58.2,58.2,57.76,57.81,24975.0,58.2,58.2,57.76,57.81,24975.0
2022-05-03 10:40:00,57.71,57.71,57.15,57.21,32915.0,57.71,57.71,57.15,57.21,32915.0
2022-05-03 10:45:00,57.26,57.26,56.91,57.04,39515.0,57.26,57.26,56.91,57.04,39515.0
2022-05-03 10:50:00,57.04,57.16,56.94,56.98,26185.0,57.04,57.16,56.94,56.98,26185.0
2022-05-03 10:55:00,57.04,57.21,56.93,57.13,25080.0,57.04,57.21,56.93,57.13,25080.0
2022-05-03 11:00:00,57.07,57.3,56.94,57.3,28845.0,57.07,57.3,56.94,57.3,28845.0
2022-05-03 11:05:00,57.28,57.67,57.12,57.59,18930.0,57.28,57.67,57.12,57.59,18930.0
2022-05-03 11:10:00,57.52,57.52,57.24,57.36,26555.0,57.52,57.52,57.24,57.36,26555.0
2022-05-03 11:15:00,57.42,57.54,57.3,57.42,24120.0,57.42,57.54,57.3,57.42,24120.0
2022-05-03 11:20:00,57.43,57.58,57.37,57.58,13430.0,57.43,57.58,57.37,57.58,13430.0
2022-05-03 11:25:00,57.55,57.55,57.24,57.39,24650.0,57.55,57.55,57.24,57.39,24650.0
2022-05-03 11:30:00,57.31,57.5,57.31,57.5,2500.0,57.31,57.5,57.31,57.5,2500.0
2022-05-03 11:35:00,57.49,57.49,57.21,57.21,9380.0,57.49,57.49,57.21,57.21,9380.0
2022-05-03 11:40:00,57.23,57.31,57.15,57.26,11950.0,57.23,57.31,57.15,57.26,11950.0
2022-05-03 11:45:00,57.13,57.2,57.0,57.15,11655.0,57.13,57.2,57.0,57.15,11655.0
2022-05-03 11:50:00,57.15,57.16,57.0,57.0,31730.0,57.15,57.16,57.0,57.0,31730.0
2022-05-03 11:55:00,57.0,57.1,56.98,57.08,27995.0,57.0,57.1,56.98,57.08,27995.0
2022-05-03 12:00:00,57.14,57.35,57.14,57.35,4785.0,57.14,57.35,57.14,57.35,4785.0
2022-05-03 12:05:00,57.15,57.15,56.73,56.82,42220.0,57.15,57.15,56.73,56.82,42220.0
2022-05-03 12:10:00,56.91,57.08,56.91,57.04,7085.0,56.91,57.08,56.91,57.04,7085.0
2022-05-03 12:15:00,57.05,57.14,56.96,57.08,14845.0,57.05,57.14,56.96,57.08,14845.0
2022-05-03 12:20:00,57.08,57.21,57.03,57.14,28930.0,57.08,57.21,57.03,57.14,28930.0
2022-05-03 12:25:00,57.18,57.32,57.09,57.28,14885.0,57.18,57.32,57.09,57.28,14885.0
2022-05-03 12:30:00,57.21,57.31,57.11,57.29,16345.0,57.21,57.31,57.11,57.29,16345.0
2022-05-03 12:35:00,57.22,57.43,57.22,57.29,6270.0,57.22,57.43,57.22,57.29,6270.0
2022-05-03 12:40:00,57.23,57.27,57.15,57.27,10305.0,57.23,57.27,57.15,57.27,10305.0
2022-05-03 12:45:00,57.17,57.26,57.13,57.14,24875.0,57.17,57.26,57.13,57.14,24875.0
2022-05-03 12:50:00,57.01,57.08,56.93,57.01,11390.0,57.01,57.08,56.93,57.01,11390.0
2022-05-03 12:55:00,57.0,57.12,56.97,57.1,20445.0,57.0,57.12,56.97,57.1,20445.0
2022-05-03 13:00:00,57.13,57.24,57.05,57.1,16595.0,57.13,57.24,57.05,57.1,16595.0
2022-05-03 13:05:00,57.12,57.27,57.07,57.2,23500.0,57.12,57.27,57.07,57.2,23500.0
2022-05-03 13:10:00,57.2,57.37,57.17,57.31,168190.0,57.2,57.37,57.17,57.31,168190.0
2022-05-03 13:15:00,57.34,57.56,57.28,57.47,57110.0,57.34,57.56,57.28,57.47,57110.0
2022-05-03 13:20:00,57.47,57.59,57.43,57.59,67845.0,57.47,57.59,57.43,57.59,67845.0
2022-05-03 13:25:00,57.57,57.66,57.54,57.56,22710.0,57.57,57.66,57.54,57.56,22710.0
2022-05-03 13:30:00,57.54,57.7,57.48,57.7,18900.0,57.54,57.7,57.48,57.7,18900.0
2022-05-03 13:35:00,57.78,57.8,57.74,57.75,9210.0,57.78,57.8,57.74,57.75,9210.0
2022-05-03 13:40:00,57.8,58.03,57.76,58.03,40480.0,57.8,58.03,57.76,58.03,40480.0
2022-05-03 13:45:00,58.0,58.04,57.89,57.91,19740.0,58.0,58.04,57.89,57.91,19740.0
2022-05-03 13:50:00,57.91,57.91,57.84,57.86,10375.0,57.91,57.91,57.84,57.86,10375.0
2022-05-03 13:55:00,57.88,57.88,57.82,57.83,5700.0,57.88,57.88,57.82,57.83,5700.0
2022-05-03 14:00:00,57.79,57.82,57.6,57.6,20605.0,57.79,57.82,57.6,57.6,20605.0
2022-05-03 14:05:00,57.54,57.54,57.42,57.47,10070.0,57.54,57.54,57.42,57.47,10070.0
2022-05-03 14:10:00,57.45,57.45,57.26,57.27,12415.0,57.45,57.45,57.26,57.27,12415.0
2022-05-03 14:15:00,57.23,57.23,57.03,57.11,30220.0,57.23,57.23,57.03,57.11,30220.0
2022-05-03 14:20:00,57.16,57.19,57.08,57.17,19025.0,57.16,57.19,57.08,57.17,19025.0
2022-05-03 14:25:00,57.15,57.21,57.14,57.21,22120.0,57.15,57.21,57.14,57.21,22120.0
2022-05-03 14:30:00,57.2,57.33,57.19,57.32,19070.0,57.2,57.33,57.19,57.32,19070.0
2022-05-03 14:35:00,57.33,57.39,57.16,57.22,12805.0,57.33,57.39,57.16,57.22,12805.0
2022-05-03 14:40:00,57.2,57.26,56.96,57.12,178945.0,57.2,57.26,56.96,57.12,178945.0
2022-05-03 14:45:00,57.13,57.33,56.92,57.33,22960.0,57.13,57.33,56.92,57.33,22960.0
2022-05-03 14:50:00,57.3,57.61,57.3,57.45,19600.0,57.3,57.61,57.3,57.45,19600.0
2022-05-03 14:55:00,57.42,57.82,57.41,57.81,11330.0,57.42,57.82,57.41,57.81,11330.0
2022-05-03 15:00:00,57.86,57.86,57.73,57.74,11005.0,57.86,57.86,57.73,57.74,11005.0
2022-05-03 15:05:00,57.69,57.91,57.69,57.81,41165.0,57.69,57.91,57.69,57.81,41165.0
2022-05-03 15:10:00,57.81,57.85,57.73,57.85,32595.0,57.81,57.85,57.73,57.85,32595.0
2022-05-03 15:15:00,57.83,57.83,57.57,57.57,22240.0,57.83,57.83,57.57,57.57,22240.0
2022-05-03 15:20:00,57.54,57.71,57.33,57.37,26890.0,57.54,57.71,57.33,57.37,26890.0
2022-05-03 15:25:00,57.38,57.53,57.31,57.53,22260.0,57.38,57.53,57.31,57.53,22260.0
2022-05-03 15:30:00,57.5,57.64,57.39,57.55,37170.0,57.5,57.64,57.39,57.55,37170.0
2022-05-03 15:35:00,57.6,57.63,57.37,57.44,29870.0,57.6,57.63,57.37,57.44,29870.0
2022-05-03 15:40:00,57.39,57.39,57.15,57.21,39185.0,57.39,57.39,57.15,57.21,39185.0
2022-05-03 15:45:00,57.21,57.36,57.16,57.24,59145.0,57.21,57.36,57.16,57.24,59145.0
2022-05-03 15:50:00,57.2,57.49,57.14,57.39,77790.0,57.2,57.49,57.14,57.39,77790.0
2022-05-03 15:55:00,57.37,57.37,57.19,57.28,172740.0,57.37,57.37,57.19,57.28,172740.0
2022-05-04 09:30:00,56.84,57.28,56.36,56.62,116700.0,56.84,57.28,56.36,56.62,116700.0
2022-05-04 09:35:00,56.61,56.98,56.45,56.47,49460.0,56.61,56.98,56.45,56.47,49460.0
2022-05-04 09:40:00,56.46,56.54,55.84,56.0,76740.0,56.46,56.54,55.84,56.0,76740.0
2022-05-04 09:45:00,56.12,56.18,55.68,56.03,61335.0,56.12,56.18,55.68,56.03,61335.0
2022-05-04 09:50:00,56.12,56.12,55.6,55.6,104845.0,56.12,56.12,55.6,55.6,104845.0
2022-05-04 09:55:00,55.62,55.7,55.11,55.11,69240.0,55.62,55.7,55.11,55.11,69240.0
2022-05-04 10:00:00,55.13,55.2,54.48,54.53,109735.0,55.13,55.2,54.48,54.53,109735.0
2022-05-04 10:05:00,54.55,54.83,54.5,54.75,47075.0,54.55,54.83,54.5,54.75,47075.0
2022-05-04 10:10:00,54.67,54.77,54.6,54.62,29675.0,54.67,54.77,54.6,54.62,29675.0
2022-05-04 10:15:00,54.55,54.59,54.31,54.45,46625.0,54.55,54.59,54.31,54.45,46625.0
2022-05-04 10:20:00,54.45,54.56,54.36,54.45,36520.0,54.45,54.56,54.36,54.45,36520.0
2022-05-04 10:25:00,54.47,54.56,54.36,54.51,46730.0,54.47,54.56,54.36,54.51,46730.0
2022-05-04 10:30:00,54.48,54.48,54.17,54.17,53295.0,54.48,54.48,54.17,54.17,53295.0
2022-05-04 10:35:00,54.2,54.6,54.17,54.3,74330.0,54.2,54.6,54.17,54.3,74330.0
2022-05-04 10:40:00,54.29,54.45,54.02,54.09,86105.0,54.29,54.45,54.02,54.09,86105.0
2022-05-04 10:45:00,54.09,54.49,54.06,54.29,63090.0,54.09,54.49,54.06,54.29,63090.0
2022-05-04 10:50:00,54.32,54.32,54.12,54.2,63810.0,54.32,54.32,54.12,54.2,63810.0
2022-05-04 10:55:00,54.17,54.2,54.06,54.09,50090.0,54.17,54.2,54.06,54.09,50090.0
2022-05-04 11:00:00,54.05,54.11,53.66,53.73,59330.0,54.05,54.11,53.66,53.73,59330.0
2022-05-04 11:05:00,53.71,54.0,53.6,54.0,92735.0,53.71,54.0,53.6,54.0,92735.0
2022-05-04 11:10:00,54.09,54.09,53.6,53.61,101130.0,54.09,54.09,53.6,53.61,101130.0
2022-05-04 11:15:00,53.61,53.83,53.56,53.77,69400.0,53.61,53.83,53.56,53.77,69400.0
2022-05-04 11:20:00,53.75,53.86,53.66,53.77,70325.0,53.75,53.86,53.66,53.77,70325.0
2022-05-04 11:25:00,53.73,53.79,53.61,53.74,73965.0,53.73,53.79,53.61,53.74,73965.0
2022-05-04 11:30:00,53.75,53.76,53.55,53.6,55610.0,53.75,53.76,53.55,53.6,55610.0
2022-05-04 11:35:00,53.59,53.7,53.57,53.67,35475.0,53.59,53.7,53.57,53.67,35475.0
2022-05-04 11:40:00,53.68,53.72,53.59,53.67,27950.0,53.68,53.72,53.59,53.67,27950.0
2022-05-04 11:45:00,53.68,53.77,53.57,53.77,56805.0,53.68,53.77,53.57,53.77,56805.0
2022-05-04 11:50:00,53.75,53.94,53.65,53.86,164545.0,53.75,53.94,53.65,53.86,164545.0
2022-05-04 11:55:00,53.87,53.89,53.83,53.85,36895.0,53.87,53.89,53.83,53.85,36895.0
2022-05-04 12:00:00,53.85,53.86,53.76,53.78,23000.0,53.85,53.86,53.76,53.78,23000.0
2022-05-04 12:05:00,53.78,53.87,53.78,53.85,43070.0,53.78,53.87,53.78,53.85,43070.0
2022-05-04 12:10:00,53.83,54.06,53.77,54.04,28690.0,53.83,54.06,53.77,54.04,28690.0
2022-05-04 12:15:00,54.07,54.08,53.84,54.01,46000.0,54.07,54.08,53.84,54.01,46000.0
2022-05-04 12:20:00,54.05,54.36,54.05,54.32,37990.0,54.05,54.36,54.05,54.32,37990.0
2022-05-04 12:25:00,54.29,54.45,54.16,54.42,39640.0,54.29,54.45,54.16,54.42,39640.0
2022-05-04 12:30:00,54.4,54.43,54.27,54.32,25420.0,54.4,54.43,54.27,54.32,25420.0
2022-05-04 12:35:00,54.32,54.41,54.32,54.41,33685.0,54.32,54.41,54.32,54.41,33685.0
2022-05-04 12:40:00,54.41,54.42,54.18,54.34,32315.0,54.41,54.42,54.18,54.34,32315.0
2022-05-04 12:45:00,54.21,54.4,54.21,54.34,31535.0,54.21,54.4,54.21,54.34,31535.0
2022-05-04 12:50:00,54.31,54.34,54.21,54.31,50475.0,54.31,54.34,54.21,54.31,50475.0
2022-05-04 12:55:00,54.31,54.54,54.31,54.54,35680.0,54.31,54.54,54.31,54.54,35680.0
2022-05-04 13:00:00,54.48,54.84,54.43,54.84,545350.0,54.48,54.84,54.43,54.84,545350.0
2022-05-04 13:05:00,54.8,54.91,54.78,54.8,48125.0,54.8,54.91,54.78,54.8,48125.0
2022-05-04 13:10:00,54.78,54.8,54.45,54.49,50240.0,54.78,54.8,54.45,54.49,50240.0
2022-05-04 13:15:00,54.48,54.5,54.38,54.42,25000.0,54.48,54.5,54.38,54.42,25000.0
2022-05-04 13:20:00,54.43,54.76,54.41,54.71,30080.0,54.43,54.76,54.41,54.71,30080.0
2022-05-04 13:25:00,54.67,54.91,54.64,54.87,336540.0,54.67,54.91,54.64,54.87,336540.0
2022-05-04 13:30:00,54.95,55.23,54.89,55.14,34725.0,54.95,55.23,54.89,55.14,34725.0
2022-05-04 13:35:00,55.21,55.26,55.01,55.08,21590.0,55.21,55.26,55.01,55.08,21590.0
2022-05-04 13:40:00,55.07,55.1,55.0,55.08,11270.0,55.07,55.1,55.0,55.08,11270.0
2022-05-04 13:45:00,55.04,55.08,54.95,54.97,21635.0,55.04,55.08,54.95,54.97,21635.0
2022-05-04 13:50:00,54.92,54.97,54.88,54.88,19310.0,54.92,54.97,54.88,54.88,19310.0
2022-05-04 13:55:00,54.89,55.23,54.82,55.1,40065.0,54.89,55.23,54.82,55.1,40065.0
2022-05-04 14:00:00,55.15,55.49,55.0,55.17,51090.0,55.15,55.49,55.0,55.17,51090.0
2022-05-04 14:05:00,55.29,55.46,54.43,54.51,58285.0,55.29,55.46,54.43,54.51,58285.0
2022-05-04 14:10:00,54.53,54.74,54.39,54.56,22135.0,54.53,54.74,54.39,54.56,22135.0
2022-05-04 14:15:00,54.55,54.55,54.13,54.23,26955.0,54.55,54.55,54.13,54.23,26955.0
2022-05-04 14:20:00,54.16,54.17,53.87,54.1,51675.0,54.16,54.17,53.87,54.1,51675.0
2022-05-04 14:25:00,54.21,54.75,54.03,54.63,43260.0,54.21,54.75,54.03,54.63,43260.0
2022-05-04 14:30:00,54.63,54.64,53.72,53.72,50230.0,54.63,54.64,53.72,53.72,50230.0
2022-05-04 14:35:00,53.72,54.24,53.6,54.21,50750.0,53.72,54.24,53.6,54.21,50750.0
2022-05-04 14:40:00,54.09,54.97,54.05,54.9,93590.0,54.09,54.97,54.05,54.9,93590.0
2022-05-04 14:45:00,54.89,55.92,54.89,55.82,68885.0,54.89,55.92,54.89,55.82,68885.0
2022-05-04 14:50:00,55.74,56.37,55.55,56.37,114790.0,55.74,56.37,55.55,56.37,114790.0
2022-05-04 14:55:00,56.26,56.94,56.02,56.82,167295.0,56.26,56.94,56.02,56.82,167295.0
2022-05-04 15:00:00,56.76,57.16,56.63,56.86,121760.0,56.76,57.16,56.63,56.86,121760.0
2022-05-04 15:05:00,56.95,57.02,56.33,56.91,96445.0,56.95,57.02,56.33,56.91,96445.0
2022-05-04 15:10:00,56.99,57.15,56.86,57.14,48720.0,56.99,57.15,56.86,57.14,48720.0
2022-05-04 15:15:00,57.14,57.37,57.02,57.02,42425.0,57.14,57.37,57.02,57.02,42425.0
2022-05-04 15:20:00,57.02,57.39,57.02,57.3,56600.0,57.02,57.39,57.02,57.3,56600.0
2022-05-04 15:25:00,57.33,57.4,57.23,57.37,82750.0,57.33,57.4,57.23,57.37,82750.0
2022-05-04 15:30:00,57.4,57.7,57.38,57.66,56880.0,57.4,57.7,57.38,57.66,56880.0
2022-05-04 15:35:00,57.66,57.66,57.24,57.43,98060.0,57.66,57.66,57.24,57.43,98060.0
2022-05-04 15:40:00,57.45,57.57,57.08,57.12,142630.0,57.45,57.57,57.08,57.12,142630.0
2022-05-04 15:45:00,57.08,57.27,56.95,57.23,283255.0,57.08,57.27,56.95,57.23,283255.0
2022-05-04 15:50:00,57.24,57.55,56.94,57.38,466290.0,57.24,57.55,56.94,57.38,466290.0
2022-05-04 15:55:00,57.33,57.5,56.98,57.5,471700.0,57.33,57.5,56.98,57.5,471700.0
2022-05-05 09:30:00,60.6,61.28,59.63,60.14,718085.0,60.6,61.28,59.63,60.14,718085.0
2022-05-05 09:35:00,60.02,60.56,59.73,60.1,297230.0,60.02,60.56,59.73,60.1,297230.0
2022-05-05 09:40:00,60.07,60.3,59.25,59.3,257690.0,60.07,60.3,59.25,59.3,257690.0
2022-05-05 09:45:00,59.27,59.38,58.48,58.53,109730.0,59.27,59.38,58.48,58.53,109730.0
2022-05-05 09:50:00,58.46,58.96,58.23,58.75,308915.0,58.46,58.96,58.23,58.75,308915.0
2022-05-05 09:55:00,58.6,58.98,58.42,58.48,93705.0,58.6,58.98,58.42,58.48,93705.0
2022-05-05 10:00:00,58.48,58.83,58.27,58.27,219260.0,58.48,58.83,58.27,58.27,219260.0
2022-05-05 10:05:00,58.25,58.25,56.83,57.4,158485.0,58.25,58.25,56.83,57.4,158485.0
2022-05-05 10:10:00,57.52,58.5,57.52,58.4,153070.0,57.52,58.5,57.52,58.4,153070.0
2022-05-05 10:15:00,58.31,58.31,57.8,57.88,79075.0,58.31,58.31,57.8,57.88,79075.0
2022-05-05 10:20:00,57.89,57.95,57.32,57.69,124165.0,57.89,57.95,57.32,57.69,124165.0
2022-05-05 10:25:00,57.7,57.79,57.38,57.38,61745.0,57.7,57.79,57.38,57.38,61745.0
2022-05-05 10:30:00,57.29,57.37,56.8,56.91,66485.0,57.29,57.37,56.8,56.91,66485.0
2022-05-05 10:35:00,56.8,56.9,56.36,56.46,112555.0,56.8,56.9,56.36,56.46,112555.0
2022-05-05 10:40:00,56.41,56.46,55.52,55.7,111120.0,56.41,56.46,55.52,55.7,111120.0
2022-05-05 10:45:00,55.7,56.16,55.61,55.91,90360.0,55.7,56.16,55.61,55.91,90360.0
2022-05-05 10:50:00,55.88,56.17,55.78,56.0,78255.0,55.88,56.17,55.78,56.0,78255.0
2022-05-05 10:55:00,55.95,56.25,55.71,55.79,85870.0,55.95,56.25,55.71,55.79,85870.0
2022-05-05 11:00:00,55.84,55.99,55.66,55.9,129725.0,55.84,55.99,55.66,55.9,129725.0
2022-05-05 11:05:00,55.95,55.96,55.16,55.36,56400.0,55.95,55.96,55.16,55.36,56400.0
2022-05-05 11:10:00,55.22,55.88,55.2,55.88,113095.0,55.22,55.88,55.2,55.88,113095.0
2022-05-05 11:15:00,55.74,55.8,55.52,55.63,46755.0,55.74,55.8,55.52,55.63,46755.0
2022-05-05 11:20:00,55.53,55.53,55.3,55.3,89175.0,55.53,55.53,55.3,55.3,89175.0
2022-05-05 11:25:00,55.34,55.92,55.33,55.86,40240.0,55.34,55.92,55.33,55.86,40240.0
2022-05-05 11:30:00,55.81,56.5,55.7,56.2,101195.0,55.81,56.5,55.7,56.2,101195.0
2022-05-05 11:35:00,56.25,56.53,56.14,56.47,28710.0,56.25,56.53,56.14,56.47,28710.0
2022-05-05 11:40:00,56.46,56.48,56.27,56.34,28110.0,56.46,56.48,56.27,56.34,28110.0
2022-05-05 11:45:00,56.34,56.63,56.29,56.59,45380.0,56.34,56.63,56.29,56.59,45380.0
2022-05-05 11:50:00,56.58,56.66,56.2,56.44,64370.0,56.58,56.66,56.2,56.44,64370.0
2022-05-05 11:55:00,56.43,56.73,56.28,56.37,307925.0,56.43,56.73,56.28,56.37,307925.0
2022-05-05 12:00:00,56.35,56.42,56.01,56.24,39825.0,56.35,56.42,56.01,56.24,39825.0
2022-05-05 12:05:00,56.24,56.91,56.24,56.69,170400.0,56.24,56.91,56.24,56.69,170400.0
2022-05-05 12:10:00,56.7,57.4,56.7,57.4,57860.0,56.7,57.4,56.7,57.4,57860.0
2022-05-05 12:15:00,57.25,57.32,56.81,56.96,38180.0,57.25,57.32,56.81,56.96,38180.0
2022-05-05 12:20:00,57.11,57.48,56.9,57.12,58465.0,57.11,57.48,56.9,57.12,58465.0
2022-05-05 12:25:00,57.12,57.36,57.0,57.22,22275.0,57.12,57.36,57.0,57.22,22275.0
2022-05-05 12:30:00,57.22,57.41,57.09,57.37,44500.0,57.22,57.41,57.09,57.37,44500.0
2022-05-05 12:35:00,57.25,57.32,56.83,56.92,30375.0,57.25,57.32,56.83,56.92,30375.0
2022-05-05 12:40:00,56.95,56.95,56.41,56.72,38605.0,56.95,56.95,56.41,56.72,38605.0
2022-05-05 12:45:00,56.78,56.83,56.46,56.5,26190.0,56.78,56.83,56.46,56.5,26190.0
2022-05-05 12:50:00,56.45,56.87,56.39,56.75,27025.0,56.45,56.87,56.39,56.75,27025.0
2022-05-05 12:55:00,56.79,56.89,56.43,56.67,55785.0,56.79,56.89,56.43,56.67,55785.0
2022-05-05 13:00:00,56.68,57.16,56.68,56.96,268165.0,56.68,57.16,56.68,56.96,268165.0
2022-05-05 13:05:00,56.98,57.3,56.98,57.27,35250.0,56.98,57.3,56.98,57.27,35250.0
2022-05-05 13:10:00,57.33,57.33,56.28,56.28,65225.0,57.33,57.33,56.28,56.28,65225.0
2022-05-05 13:15:00,56.28,56.5,56.14,56.5,39195.0,56.28,56.5,56.14,56.5,39195.0
2022-05-05 13:20:00,56.47,56.63,56.37,56.63,226180.0,56.47,56.63,56.37,56.63,226180.0
2022-05-05 13:25:00,56.64,56.64,56.24,56.35,28070.0,56.64,56.64,56.24,56.35,28070.0
2022-05-05 13:30:00,56.32,56.52,56.12,56.5,32195.0,56.32,56.52,56.12,56.5,32195.0
2022-05-05 13:35:00,56.49,56.69,56.47,56.49,29360.0,56.49,56.69,56.47,56.49,29360.0
2022-05-05 13:40:00,56.38,56.73,56.3,56.46,30745.0,56.38,56.73,56.3,56.46,30745.0
2022-05-05 13:45:00,56.36,56.53,56.35,56.48,21875.0,56.36,56.53,56.35,56.48,21875.0
2022-05-05 13:50:00,56.42,56.46,56.13,56.43,20605.0,56.42,56.46,56.13,56.43,20605.0
2022-05-05 13:55:00,56.37,56.47,56.3,56.47,37530.0,56.37,56.47,56.3,56.47,37530.0
2022-05-05 14:00:00,56.43,56.57,56.27,56.32,30375.0,56.43,56.57,56.27,56.32,30375.0
2022-05-05 14:05:00,56.35,56.64,56.32,56.42,158820.0,56.35,56.64,56.32,56.42,158820.0
2022-05-05 14:10:00,56.41,56.42,56.16,56.28,36105.0,56.41,56.42,56.16,56.28,36105.0
2022-05-05 14:15:00,56.22,56.62,56.17,56.56,38070.0,56.22,56.62,56.17,56.56,38070.0
2022-05-05 14:20:00,56.67,56.67,56.14,56.19,19455.0,56.67,56.67,56.14,56.19,19455.0
2022-05-05 14:25:00,56.15,56.28,56.04,56.23,27615.0,56.15,56.28,56.04,56.23,27615.0
2022-05-05 14:30:00,56.19,56.23,55.98,55.98,31970.0,56.19,56.23,55.98,55.98,31970.0
2022-05-05 14:35:00,56.01,56.21,55.97,56.18,80805.0,56.01,56.21,55.97,56.18,80805.0
2022-05-05 14:40:00,56.21,56.27,56.11,56.17,28000.0,56.21,56.27,56.11,56.17,28000.0
2022-05-05 14:45:00,56.1,56.38,56.1,56.25,35370.0,56.1,56.38,56.1,56.25,35370.0
2022-05-05 14:50:00,56.25,56.5,56.25,56.41,35550.0,56.25,56.5,56.25,56.41,35550.0
2022-05-05 14:55:00,56.38,56.49,56.35,56.44,34915.0,56.38,56.49,56.35,56.44,34915.0
2022-05-05 15:00:00,56.44,56.49,56.09,56.15,37625.0,56.44,56.49,56.09,56.15,37625.0
2022-05-05 15:05:00,56.13,56.33,56.08,56.28,39155.0,56.13,56.33,56.08,56.28,39155.0
2022-05-05 15:10:00,56.32,56.42,56.22,56.22,77175.0,56.32,56.42,56.22,56.22,77175.0
2022-05-05 15:15:00,56.2,56.23,55.94,55.94,40405.0,56.2,56.23,55.94,55.94,40405.0
2022-05-05 15:20:00,55.94,56.26,55.93,56.21,74110.0,55.94,56.26,55.93,56.21,74110.0
2022-05-05 15:25:00,56.21,56.48,56.17,56.42,54325.0,56.21,56.48,56.17,56.42,54325.0
2022-05-05 15:30:00,56.41,56.68,56.33,56.66,88970.0,56.41,56.68,56.33,56.66,88970.0
2022-05-05 15:35:00,56.66,56.87,56.55,56.67,77195.0,56.66,56.87,56.55,56.67,77195.0
2022-05-05 15:40:00,56.73,56.84,56.46,56.55,73280.0,56.73,56.84,56.46,56.55,73280.0
2022-05-05 15:45:00,56.59,56.66,56.16,56.21,107480.0,56.59,56.66,56.16,56.21,107480.0
2022-05-05 15:50:00,56.24,57.11,56.18,56.63,212145.0,56.24,57.11,56.18,56.63,212145.0
2022-05-05 15:55:00,56.8,57.13,56.66,57.0,528730.0,56.8,57.13,56.66,57.0,528730.0
2022-05-06 09:30:00,55.88,55.9,54.63,54.63,235530.0,55.88,55.9,54.63,54.63,235530.0
2022-05-06 09:35:00,54.55,54.69,53.53,53.53,87840.0,54.55,54.69,53.53,53.53,87840.0
2022-05-06 09:40:00,53.56,54.16,53.56,54.09,89860.0,53.56,54.16,53.56,54.09,89860.0
2022-05-06 09:45:00,53.98,53.98,53.26,53.6,131985.0,53.98,53.98,53.26,53.6,131985.0
2022-05-06 09:50:00,53.52,53.53,53.22,53.39,192135.0,53.52,53.53,53.22,53.39,192135.0
2022-05-06 09:55:00,53.39,53.71,53.3,53.38,165125.0,53.39,53.71,53.3,53.38,165125.0
2022-05-06 10:00:00,53.37,53.37,52.83,53.22,103045.0,53.37,53.37,52.83,53.22,103045.0
2022-05-06 10:05:00,53.21,53.66,52.96,53.05,179035.0,53.21,53.66,52.96,53.05,179035.0
2022-05-06 10:10:00,53.08,53.6,53.0,53.41,63260.0,53.08,53.6,53.0,53.41,63260.0
2022-05-06 10:15:00,53.46,55.42,53.43,55.12,215170.0,53.46,55.42,53.43,55.12,215170.0
2022-05-06 10:20:00,55.02,55.02,54.2,54.26,50710.0,55.02,55.02,54.2,54.26,50710.0
2022-05-06 10:25:00,54.39,54.6,53.95,54.11,30410.0,54.39,54.6,53.95,54.11,30410.0
2022-05-06 10:30:00,54.02,54.2,53.67,53.81,32215.0,54.02,54.2,53.67,53.81,32215.0
2022-05-06 10:35:00,53.74,53.8,53.3,53.59,51035.0,53.74,53.8,53.3,53.59,51035.0
2022-05-06 10:40:00,53.52,53.93,53.47,53.91,39180.0,53.52,53.93,53.47,53.91,39180.0
2022-05-06 10:45:00,53.85,54.73,53.7,54.46,41170.0,53.85,54.73,53.7,54.46,41170.0
2022-05-06 10:50:00,54.72,55.18,54.48,55.18,34675.0,54.72,55.18,54.48,55.18,34675.0
2022-05-06 10:55:00,55.12,55.15,54.8,54.98,54960.0,55.12,55.15,54.8,54.98,54960.0
2022-05-06 11:00:00,55.08,55.19,54.83,54.98,90800.0,55.08,55.19,54.83,54.98,90800.0
2022-05-06 11:05:00,54.98,55.08,54.6,54.69,41135.0,54.98,55.08,54.6,54.69,41135.0
2022-05-06 11:10:00,54.77,54.88,54.41,54.88,30460.0,54.77,54.88,54.41,54.88,30460.0
2022-05-06 11:15:00,54.89,54.92,54.6,54.79,64030.0,54.89,54.92,54.6,54.79,64030.0
2022-05-06 11:20:00,54.86,55.01,54.71,54.9,39590.0,54.86,55.01,54.71,54.9,39590.0
2022-05-06 11:25:00,54.83,54.86,54.29,54.34,42470.0,54.83,54.86,54.29,54.34,42470.0
2022-05-06 11:30:00,54.4,54.6,53.88,53.88,47015.0,54.4,54.6,53.88,53.88,47015.0
2022-05-06 11:35:00,53.92,53.92,53.6,53.6,47495.0,53.92,53.92,53.6,53.6,47495.0
2022-05-06 11:40:00,53.61,54.0,53.61,53.76,30020.0,53.61,54.0,53.61,53.76,30020.0
2022-05-06 11:45:00,53.79,53.89,53.54,53.84,26180.0,53.79,53.89,53.54,53.84,26180.0
2022-05-06 11:50:00,53.8,54.12,53.54,53.55,23250.0,53.8,54.12,53.54,53.55,23250.0
2022-05-06 11:55:00,53.71,53.71,53.35,53.46,20090.0,53.71,53.71,53.35,53.46,20090.0
2022-05-06 12:00:00,53.44,54.14,53.41,54.04,38060.0,53.44,54.14,53.41,54.04,38060.0
2022-05-06 12:05:00,54.1,54.49,54.05,54.09,28420.0,54.1,54.49,54.05,54.09,28420.0
2022-05-06 12:10:00,53.97,53.97,53.5,53.67,31100.0,53.97,53.97,53.5,53.67,31100.0
2022-05-06 12:15:00,53.68,53.96,53.56,53.59,19715.0,53.68,53.96,53.56,53.59,19715.0
2022-05-06 12:20:00,53.7,54.19,53.7,54.03,30835.0,53.7,54.19,53.7,54.03,30835.0
2022-05-06 12:25:00,54.13,54.13,53.68,53.91,39540.0,54.13,54.13,53.68,53.91,39540.0
2022-05-06 12:30:00,53.89,54.19,53.75,54.07,25580.0,53.89,54.19,53.75,54.07,25580.0
2022-05-06 12:35:00,54.16,54.23,53.64,53.85,22355.0,54.16,54.23,53.64,53.85,22355.0
2022-05-06 12:40:00,53.78,53.99,53.76,53.95,19635.0,53.78,53.99,53.76,53.95,19635.0
2022-05-06 12:45:00,53.98,54.08,53.91,53.94,28745.0,53.98,54.08,53.91,53.94,28745.0
2022-05-06 12:50:00,53.65,54.25,53.59,54.18,16590.0,53.65,54.25,53.59,54.18,16590.0
2022-05-06 12:55:00,54.14,54.53,54.13,54.46,19450.0,54.14,54.53,54.13,54.46,19450.0
2022-05-06 13:00:00,54.53,54.53,54.14,54.44,30630.0,54.53,54.53,54.14,54.44,30630.0
2022-05-06 13:05:00,54.41,54.42,54.11,54.37,31380.0,54.41,54.42,54.11,54.37,31380.0
2022-05-06 13:10:00,54.39,54.39,53.98,53.99,14750.0,54.39,54.39,53.98,53.99,14750.0
2022-05-06 13:15:00,54.02,54.11,53.81,53.83,16555.0,54.02,54.11,53.81,53.83,16555.0
2022-05-06 13:20:00,53.82,54.41,53.79,54.25,50230.0,53.82,54.41,53.79,54.25,50230.0
2022-05-06 13:25:00,54.28,54.37,54.03,54.35,59320.0,54.28,54.37,54.03,54.35,59320.0
2022-05-06 13:30:00,54.27,54.46,54.19,54.29,27865.0,54.27,54.46,54.19,54.29,27865.0
2022-05-06 13:35:00,54.3,54.3,53.71,53.92,36230.0,54.3,54.3,53.71,53.92,36230.0
2022-05-06 13:40:00,53.96,54.13,53.74,53.87,22610.0,53.96,54.13,53.74,53.87,22610.0
2022-05-06 13:45:00,53.9,53.97,53.73,53.73,6500.0,53.9,53.97,53.73,53.73,6500.0
2022-05-06 13:50:00,53.75,53.75,53.42,53.52,36760.0,53.75,53.75,53.42,53.52,36760.0
2022-05-06 13:55:00,53.51,53.59,53.48,53.53,33545.0,53.51,53.59,53.48,53.53,33545.0
2022-05-06 14:00:00,53.52,53.66,53.44,53.44,14385.0,53.52,53.66,53.44,53.44,14385.0
2022-05-06 14:05:00,53.41,53.41,53.12,53.16,27420.0,53.41,53.41,53.12,53.16,27420.0
2022-05-06 14:10:00,53.15,53.43,53.13,53.28,21455.0,53.15,53.43,53.13,53.28,21455.0
2022-05-06 14:15:00,53.3,53.53,53.2,53.29,40445.0,53.3,53.53,53.2,53.29,40445.0
2022-05-06 14:20:00,53.25,53.36,53.21,53.25,23500.0,53.25,53.36,53.21,53.25,23500.0
2022-05-06 14:25:00,53.27,53.33,53.1,53.25,17170.0,53.27,53.33,53.1,53.25,17170.0
2022-05-06 14:30:00,53.24,53.29,53.02,53.05,19480.0,53.24,53.29,53.02,53.05,19480.0
2022-05-06 14:35:00,53.0,53.16,52.96,52.96,22000.0,53.0,53.16,52.96,52.96,22000.0
2022-05-06 14:40:00,52.99,53.13,52.92,52.96,14720.0,52.99,53.13,52.92,52.96,14720.0
2022-05-06 14:45:00,52.97,53.27,52.91,53.27,37535.0,52.97,53.27,52.91,53.27,37535.0
2022-05-06 14:50:00,53.27,53.63,53.19,53.36,64440.0,53.27,53.63,53.19,53.36,64440.0
2022-05-06 14:55:00,53.44,53.48,53.12,53.16,26225.0,53.44,53.48,53.12,53.16,26225.0
2022-05-06 15:00:00,53.16,53.16,52.94,53.04,37720.0,53.16,53.16,52.94,53.04,37720.0
2022-05-06 15:05:00,53.03,53.1,52.85,52.86,27235.0,53.03,53.1,52.85,52.86,27235.0
2022-05-06 15:10:00,52.92,52.98,52.87,52.87,50560.0,52.92,52.98,52.87,52.87,50560.0
2022-05-06 15:15:00,52.9,52.98,52.75,52.8,48025.0,52.9,52.98,52.75,52.8,48025.0
2022-05-06 15:20:00,52.77,52.81,52.65,52.67,43755.0,52.77,52.81,52.65,52.67,43755.0
2022-05-06 15:25:00,52.67,52.94,52.67,52.88,38715.0,52.67,52.94,52.67,52.88,38715.0
2022-05-06 15:30:00,52.82,53.08,52.82,52.93,35585.0,52.82,53.08,52.82,52.93,35585.0
2022-05-06 15:35:00,52.93,53.33,52.92,53.23,81115.0,52.93,53.33,52.92,53.23,81115.0
2022-05-06 15:40:00,53.24,53.3,53.05,53.09,94855.0,53.24,53.3,53.05,53.09,94855.0
2022-05-06 15:45:00,53.1,53.3,52.98,53.1,95625.0,53.1,53.3,52.98,53.1,95625.0
2022-05-06 15:50:00,53.0,53.34,53.0,53.17,101490.0,53.0,53.34,53.0,53.17,101490.0
2022-05-06 15:55:00,53.16,53.36,53.13,53.28,333195.0,53.16,53.36,53.13,53.28,333195.0
2022-05-09 09:30:00,51.95,52.36,51.48,51.87,205135.0,51.95,52.36,51.48,51.87,205135.0
2022-05-09 09:35:00,51.94,52.38,51.84,52.0,125510.0,51.94,52.38,51.84,52.0,125510.0
2022-05-09 09:40:00,52.03,52.36,51.28,51.53,55290.0,52.03,52.36,51.28,51.53,55290.0
2022-05-09 09:45:00,51.41,51.59,51.07,51.54,80365.0,51.41,51.59,51.07,51.54,80365.0
2022-05-09 09:50:00,51.75,51.76,51.3,51.47,75580.0,51.75,51.76,51.3,51.47,75580.0
2022-05-09 09:55:00,51.52,51.54,51.02,51.17,31435.0,51.52,51.54,51.02,51.17,31435.0
2022-05-09 10:00:00,51.2,51.22,50.71,50.92,128465.0,51.2,51.22,50.71,50.92,128465.0
2022-05-09 10:05:00,50.9,50.94,50.63,50.63,85795.0,50.9,50.94,50.63,50.63,85795.0
2022-05-09 10:10:00,50.66,50.84,50.6,50.74,72880.0,50.66,50.84,50.6,50.74,72880.0
2022-05-09 10:15:00,50.7,50.8,50.13,50.41,92755.0,50.7,50.8,50.13,50.41,92755.0
2022-05-09 10:20:00,50.42,50.59,49.89,49.9,92360.0,50.42,50.59,49.89,49.9,92360.0
2022-05-09 10:25:00,49.9,50.06,49.84,49.89,106195.0,49.9,50.06,49.84,49.89,106195.0
2022-05-09 10:30:00,49.88,49.88,49.64,49.75,133040.0,49.88,49.88,49.64,49.75,133040.0
2022-05-09 10:35:00,49.69,49.83,49.53,49.62,183885.0,49.69,49.83,49.53,49.62,183885.0
2022-05-09 10:40:00,49.64,50.12,49.62,50.06,184655.0,49.64,50.12,49.62,50.06,184655.0
2022-05-09 10:45:00,50.08,50.08,49.47,49.52,170050.0,50.08,50.08,49.47,49.52,170050.0
2022-05-09 10:50:00,49.49,49.58,49.42,49.54,52580.0,49.49,49.58,49.42,49.54,52580.0
2022-05-09 10:55:00,49.49,49.67,49.42,49.49,78745.0,49.49,49.67,49.42,49.49,78745.0
2022-05-09 11:00:00,49.44,49.52,49.32,49.35,51560.0,49.44,49.52,49.32,49.35,51560.0
2022-05-09 11:05:00,49.33,49.33,48.73,49.08,75205.0,49.33,49.33,48.73,49.08,75205.0
2022-05-09 11:10:00,49.03,49.43,49.03,49.16,68490.0,49.03,49.43,49.03,49.16,68490.0
2022-05-09 11:15:00,49.13,49.39,49.12,49.33,31490.0,49.13,49.39,49.12,49.33,31490.0
2022-05-09 11:20:00,49.4,49.46,49.1,49.1,51355.0,49.4,49.46,49.1,49.1,51355.0
2022-05-09 11:25:00,49.12,49.31,48.96,49.16,49720.0,49.12,49.31,48.96,49.16,49720.0
2022-05-09 11:30:00,49.08,49.34,48.93,49.31,26590.0,49.08,49.34,48.93,49.31,26590.0
2022-05-09 11:35:00,49.32,49.39,48.96,49.31,44900.0,49.32,49.39,48.96,49.31,44900.0
2022-05-09 11:40:00,49.31,49.54,49.28,49.49,25665.0,49.31,49.54,49.28,49.49,25665.0
2022-05-09 11:45:00,49.35,49.5,49.31,49.47,20630.0,49.35,49.5,49.31,49.47,20630.0
2022-05-09 11:50:00,49.56,50.03,49.51,49.88,42470.0,49.56,50.03,49.51,49.88,42470.0
2022-05-09 11:55:00,49.82,50.08,49.74,49.89,56735.0,49.82,50.08,49.74,49.89,56735.0
2022-05-09 12:00:00,49.79,49.79,49.56,49.6,79755.0,49.79,49.79,49.56,49.6,79755.0
2022-05-09 12:05:00,49.57,50.32,49.57,50.06,52405.0,49.57,50.32,49.57,50.06,52405.0
2022-05-09 12:10:00,49.98,50.37,49.8,50.37,68825.0,49.98,50.37,49.8,50.37,68825.0
2022-05-09 12:15:00,50.31,50.48,50.23,50.29,30110.0,50.31,50.48,50.23,50.29,30110.0
2022-05-09 12:20:00,50.34,50.5,50.11,50.45,39915.0,50.34,50.5,50.11,50.45,39915.0
2022-05-09 12:25:00,50.53,50.6,50.09,50.24,22280.0,50.53,50.6,50.09,50.24,22280.0
2022-05-09 12:30:00,50.3,50.44,50.13,50.21,27920.0,50.3,50.44,50.13,50.21,27920.0
2022-05-09 12:35:00,50.26,50.26,49.88,49.88,33170.0,50.26,50.26,49.88,49.88,33170.0
2022-05-09 12:40:00,49.92,50.14,49.9,49.99,19335.0,49.92,50.14,49.9,49.99,19335.0
2022-05-09 12:45:00,49.97,50.0,49.77,50.0,22250.0,49.97,50.0,49.77,50.0,22250.0
2022-05-09 12:50:00,49.98,50.01,49.87,49.9,29385.0,49.98,50.01,49.87,49.9,29385.0
2022-05-09 12:55:00,49.92,50.06,49.73,49.73,22425.0,49.92,50.06,49.73,49.73,22425.0
2022-05-09 13:00:00,49.75,49.8,49.62,49.62,32045.0,49.75,49.8,49.62,49.62,32045.0
2022-05-09 13:05:00,49.58,49.64,49.43,49.43,49835.0,49.58,49.64,49.43,49.43,49835.0
2022-05-09 13:10:00,49.42,49.48,49.3,49.41,40270.0,49.42,49.48,49.3,49.41,40270.0
2022-05-09 13:15:00,49.39,49.62,49.39,49.56,29795.0,49.39,49.62,49.39,49.56,29795.0
2022-05-09 13:20:00,49.53,49.67,49.49,49.61,59930.0,49.53,49.67,49.49,49.61,59930.0
2022-05-09 13:25:00,49.6,49.72,49.4,49.57,47055.0,49.6,49.72,49.4,49.57,47055.0
2022-05-09 13:30:00,49.57,49.69,49.33,49.33,43260.0,49.57,49.69,49.33,49.33,43260.0
2022-05-09 13:35:00,49.33,49.46,49.32,49.46,26275.0,49.33,49.46,49.32,49.46,26275.0
2022-05-09 13:40:00,49.48,49.67,49.46,49.64,36915.0,49.48,49.67,49.46,49.64,36915.0
2022-05-09 13:45:00,49.68,49.68,49.45,49.51,16350.0,49.68,49.68,49.45,49.51,16350.0
2022-05-09 13:50:00,49.5,49.51,49.26,49.26,22060.0,49.5,49.51,49.26,49.26,22060.0
2022-05-09 13:55:00,49.24,49.57,49.24,49.53,15500.0,49.24,49.57,49.24,49.53,15500.0
2022-05-09 14:00:00,49.5,49.64,49.43,49.45,19930.0,49.5,49.64,49.43,49.45,19930.0
2022-05-09 14:05:00,49.48,49.53,49.32,49.4,24640.0,49.48,49.53,49.32,49.4,24640.0
2022-05-09 14:10:00,49.38,49.52,49.35,49.35,28105.0,49.38,49.52,49.35,49.35,28105.0
2022-05-09 14:15:00,49.4,49.55,49.33,49.39,38670.0,49.4,49.55,49.33,49.39,38670.0
2022-05-09 14:20:00,49.43,49.43,49.09,49.09,34505.0,49.43,49.43,49.09,49.09,34505.0
2022-05-09 14:25:00,49.11,49.17,49.04,49.09,34580.0,49.11,49.17,49.04,49.09,34580.0
2022-05-09 14:30:00,49.08,49.11,48.85,48.98,58200.0,49.08,49.11,48.85,48.98,58200.0
2022-05-09 14:35:00,48.95,49.08,48.93,49.0,59910.0,48.95,49.08,48.93,49.0,59910.0
2022-05-09 14:40:00,49.04,49.04,48.88,48.93,23090.0,49.04,49.04,48.88,48.93,23090.0
2022-05-09 14:45:00,49.0,49.23,48.99,49.04,60030.0,49.0,49.23,48.99,49.04,60030.0
2022-05-09 14:50:00,48.97,49.19,48.87,49.06,32860.0,48.97,49.19,48.87,49.06,32860.0
2022-05-09 14:55:00,49.09,49.31,49.01,49.14,35265.0,49.09,49.31,49.01,49.14,35265.0
2022-05-09 15:00:00,49.17,49.3,48.93,48.97,47225.0,49.17,49.3,48.93,48.97,47225.0
2022-05-09 15:05:00,48.94,49.43,48.93,49.14,78370.0,48.94,49.43,48.93,49.14,78370.0
2022-05-09 15:10:00,49.2,49.62,49.19,49.57,48640.0,49.2,49.62,49.19,49.57,48640.0
2022-05-09 15:15:00,49.61,49.61,49.38,49.41,21390.0,49.61,49.61,49.38,49.41,21390.0
2022-05-09 15:20:00,49.41,49.41,49.01,49.12,31285.0,49.41,49.41,49.01,49.12,31285.0
2022-05-09 15:25:00,49.14,49.15,48.98,49.05,42865.0,49.14,49.15,48.98,49.05,42865.0
2022-05-09 15:30:00,49.03,49.04,48.84,48.97,64610.0,49.03,49.04,48.84,48.97,64610.0
2022-05-09 15:35:00,49.02,49.12,48.91,49.09,57925.0,49.02,49.12,48.91,49.09,57925.0
2022-05-09 15:40:00,49.1,49.17,48.93,48.99,164945.0,49.1,49.17,48.93,48.99,164945.0
2022-05-09 15:45:00,48.98,49.16,48.91,48.96,171500.0,48.98,49.16,48.91,48.96,171500.0
2022-05-09 15:50:00,48.98,49.06,48.81,48.98,214305.0,48.98,49.06,48.81,48.98,214305.0
2022-05-09 15:55:00,49.01,49.18,49.0,49.04,416840.0,49.01,49.18,49.0,49.04,416840.0
2022-05-10 09:30:00,51.76,52.31,50.92,51.0,367390.0,51.76,52.31,50.92,51.0,367390.0
2022-05-10 09:35:00,51.1,51.19,50.58,50.92,65245.0,51.1,51.19,50.58,50.92,65245.0
2022-05-10 09:40:00,50.79,51.11,50.08,50.08,137905.0,50.79,51.11,50.08,50.08,137905.0
2022-05-10 09:45:00,50.04,50.76,49.8,50.45,68760.0,50.04,50.76,49.8,50.45,68760.0
2022-05-10 09:50:00,50.43,51.07,50.41,50.93,127040.0,50.43,51.07,50.41,50.93,127040.0
2022-05-10 09:55:00,51.01,51.14,50.58,51.14,44245.0,51.01,51.14,50.58,51.14,44245.0
2022-05-10 10:00:00,50.96,51.6,50.84,51.35,49975.0,50.96,51.6,50.84,51.35,49975.0
2022-05-10 10:05:00,51.44,51.73,51.36,51.5,79335.0,51.44,51.73,51.36,51.5,79335.0
2022-05-10 10:10:00,51.58,51.65,51.2,51.48,64340.0,51.58,51.65,51.2,51.48,64340.0
2022-05-10 10:15:00,51.38,51.59,51.27,51.28,32030.0,51.38,51.59,51.27,51.28,32030.0
2022-05-10 10:20:00,51.25,51.56,50.78,51.01,24660.0,51.25,51.56,50.78,51.01,24660.0
2022-05-10 10:25:00,50.96,51.1,50.76,50.95,37135.0,50.96,51.1,50.76,50.95,37135.0
2022-05-10 10:30:00,50.93,50.97,50.52,50.52,27840.0,50.93,50.97,50.52,50.52,27840.0
2022-05-10 10:35:00,50.48,50.6,50.35,50.35,31745.0,50.48,50.6,50.35,50.35,31745.0
2022-05-10 10:40:00,50.36,50.39,50.01,50.1,62130.0,50.36,50.39,50.01,50.1,62130.0
2022-05-10 10:45:00,50.05,50.05,49.62,49.63,37185.0,50.05,50.05,49.62,49.63,37185.0
2022-05-10 10:50:00,49.62,49.97,49.41,49.92,81615.0,49.62,49.97,49.41,49.92,81615.0
2022-05-10 10:55:00,49.88,50.05,49.69,49.77,41200.0,49.88,50.05,49.69,49.77,41200.0
2022-05-10 11:00:00,49.81,50.0,49.51,49.56,42570.0,49.81,50.0,49.51,49.56,42570.0
2022-05-10 11:05:00,49.55,49.55,49.31,49.31,26285.0,49.55,49.55,49.31,49.31,26285.0
2022-05-10 11:10:00,49.29,49.65,49.21,49.45,25050.0,49.29,49.65,49.21,49.45,25050.0
2022-05-10 11:15:00,49.42,49.9,49.41,49.9,28890.0,49.42,49.9,49.41,49.9,28890.0
2022-05-10 11:20:00,49.9,50.02,49.47,49.47,104005.0,49.9,50.02,49.47,49.47,104005.0
2022-05-10 11:25:00,49.4,49.58,49.1,49.58,88885.0,49.4,49.58,49.1,49.58,88885.0
2022-05-10 11:30:00,49.62,49.84,49.51,49.62,47665.0,49.62,49.84,49.51,49.62,47665.0
2022-05-10 11:35:00,49.56,50.21,49.51,50.18,64690.0,49.56,50.21,49.51,50.18,64690.0
2022-05-10 11:40:00,50.19,50.3,49.98,50.24,76800.0,50.19,50.3,49.98,50.24,76800.0
2022-05-10 11:45:00,50.27,50.48,50.17,50.4,178645.0,50.27,50.48,50.17,50.4,178645.0
2022-05-10 11:50:00,50.39,50.8,50.13,50.76,114800.0,50.39,50.8,50.13,50.76,114800.0
2022-05-10 11:55:00,50.76,51.39,50.67,51.36,190690.0,50.76,51.39,50.67,51.36,190690.0
2022-05-10 12:00:00,51.4,51.82,51.24,51.51,187710.0,51.4,51.82,51.24,51.51,187710.0
2022-05-10 12:05:00,51.51,51.55,51.23,51.26,121515.0,51.51,51.55,51.23,51.26,121515.0
2022-05-10 12:10:00,51.3,51.67,51.22,51.49,102645.0,51.3,51.67,51.22,51.49,102645.0
2022-05-10 12:15:00,51.49,51.68,51.33,51.41,37275.0,51.49,51.68,51.33,51.41,37275.0
2022-05-10 12:20:00,51.37,51.68,51.3,51.68,69000.0,51.37,51.68,51.3,51.68,69000.0
2022-05-10 12:25:00,51.66,51.83,51.64,51.71,105170.0,51.66,51.83,51.64,51.71,105170.0
2022-05-10 12:30:00,51.73,51.83,51.11,51.34,122450.0,51.73,51.83,51.11,51.34,122450.0
2022-05-10 12:35:00,51.34,51.66,51.23,51.31,34720.0,51.34,51.66,51.23,51.31,34720.0
2022-05-10 12:40:00,51.26,51.85,51.26,51.69,59600.0,51.26,51.85,51.26,51.69,59600.0
2022-05-10 12:45:00,51.67,51.83,51.47,51.72,83430.0,51.67,51.83,51.47,51.72,83430.0
2022-05-10 12:50:00,51.63,51.63,51.08,51.15,40130.0,51.63,51.63,51.08,51.15,40130.0
2022-05-10 12:55:00,51.16,51.21,50.88,51.07,32275.0,51.16,51.21,50.88,51.07,32275.0
2022-05-10 13:00:00,51.07,51.36,50.99,51.33,15860.0,51.07,51.36,50.99,51.33,15860.0
2022-05-10 13:05:00,51.22,51.45,51.22,51.29,19970.0,51.22,51.45,51.22,51.29,19970.0
2022-05-10 13:10:00,51.3,51.41,51.17,51.41,21100.0,51.3,51.41,51.17,51.41,21100.0
2022-05-10 13:15:00,51.32,51.37,51.1,51.17,27545.0,51.32,51.37,51.1,51.17,27545.0
2022-05-10 13:20:00,51.21,51.28,50.94,51.14,28490.0,51.21,51.28,50.94,51.14,28490.0
2022-05-10 13:25:00,51.19,51.89,51.19,51.89,18950.0,51.19,51.89,51.19,51.89,18950.0
2022-05-10 13:30:00,51.88,52.2,51.86,52.2,40715.0,51.88,52.2,51.86,52.2,40715.0
2022-05-10 13:35:00,52.31,52.54,52.28,52.53,43720.0,52.31,52.54,52.28,52.53,43720.0
2022-05-10 13:40:00,52.54,52.82,52.54,52.71,63910.0,52.54,52.82,52.54,52.71,63910.0
2022-05-10 13:45:00,52.71,53.12,52.7,53.0,46840.0,52.71,53.12,52.7,53.0,46840.0
2022-05-10 13:50:00,53.02,53.03,52.72,52.87,34005.0,53.02,53.03,52.72,52.87,34005.0
2022-05-10 13:55:00,52.87,53.14,52.87,53.14,59185.0,52.87,53.14,52.87,53.14,59185.0
2022-05-10 14:00:00,53.16,53.38,52.98,53.16,76765.0,53.16,53.38,52.98,53.16,76765.0
2022-05-10 14:05:00,53.16,53.3,52.98,53.18,45740.0,53.16,53.3,52.98,53.18,45740.0
2022-05-10 14:10:00,53.18,53.46,53.05,53.38,44505.0,53.18,53.46,53.05,53.38,44505.0
2022-05-10 14:15:00,53.42,53.42,53.01,53.39,88465.0,53.42,53.42,53.01,53.39,88465.0
2022-05-10 14:20:00,53.28,53.31,52.96,52.97,46335.0,53.28,53.31,52.96,52.97,46335.0
2022-05-10 14:25:00,52.85,53.13,52.74,53.13,58530.0,52.85,53.13,52.74,53.13,58530.0
2022-05-10 14:30:00,53.13,53.22,52.92,52.92,27000.0,53.13,53.22,52.92,52.92,27000.0
2022-05-10 14:35:00,53.01,53.16,52.95,53.13,22995.0,53.01,53.16,52.95,53.13,22995.0
2022-05-10 14:40:00,53.1,53.4,52.99,53.33,110380.0,53.1,53.4,52.99,53.33,110380.0
2022-05-10 14:45:00,53.3,53.3,52.66,52.84,26250.0,53.3,53.3,52.66,52.84,26250.0
2022-05-10 14:50:00,52.83,53.0,52.76,52.97,21405.0,52.83,53.0,52.76,52.97,21405.0
2022-05-10 14:55:00,52.97,53.0,52.63,52.95,54045.0,52.97,53.0,52.63,52.95,54045.0
2022-05-10 15:00:00,52.95,53.07,52.82,52.87,34655.0,52.95,53.07,52.82,52.87,34655.0
2022-05-10 15:05:00,52.89,53.18,52.8,52.81,79610.0,52.89,53.18,52.8,52.81,79610.0
2022-05-10 15:10:00,52.83,53.0,52.78,52.92,39160.0,52.83,53.0,52.78,52.92,39160.0
2022-05-10 15:15:00,52.92,52.96,52.66,52.71,30455.0,52.92,52.96,52.66,52.71,30455.0
2022-05-10 15:20:00,52.7,52.78,52.38,52.41,49050.0,52.7,52.78,52.38,52.41,49050.0
2022-05-10 15:25:00,52.43,52.6,52.25,52.44,62995.0,52.43,52.6,52.25,52.44,62995.0
2022-05-10 15:30:00,52.41,52.64,52.25,52.62,138605.0,52.41,52.64,52.25,52.62,138605.0
2022-05-10 15:35:00,52.6,52.88,52.45,52.45,160790.0,52.6,52.88,52.45,52.45,160790.0
2022-05-10 15:40:00,52.42,52.6,52.26,52.26,90885.0,52.42,52.6,52.26,52.26,90885.0
2022-05-10 15:45:00,52.28,52.57,52.24,52.43,109000.0,52.28,52.57,52.24,52.43,109000.0
2022-05-10 15:50:00,52.39,52.72,52.36,52.67,192530.0,52.39,52.72,52.36,52.67,192530.0
2022-05-10 15:55:00,52.63,52.63,52.28,52.36,422160.0,52.63,52.63,52.28,52.36,422160.0
2022-05-11 09:30:00,52.21,53.2,51.88,52.26,245675.0,52.21,53.2,51.88,52.26,245675.0
2022-05-11 09:35:00,52.22,52.89,52.1,52.8,70155.0,52.22,52.89,52.1,52.8,70155.0
2022-05-11 09:40:00,52.68,53.78,52.41,53.78,107885.0,52.68,53.78,52.41,53.78,107885.0
2022-05-11 09:45:00,53.91,54.5,53.45,54.45,260070.0,53.91,54.5,53.45,54.45,260070.0
2022-05-11 09:50:00,54.42,54.79,54.05,54.36,116060.0,54.42,54.79,54.05,54.36,116060.0
2022-05-11 09:55:00,54.24,54.59,53.89,54.26,171895.0,54.24,54.59,53.89,54.26,171895.0
2022-05-11 10:00:00,54.3,54.84,54.07,54.4,128915.0,54.3,54.84,54.07,54.4,128915.0
2022-05-11 10:05:00,54.43,54.55,53.99,54.09,145310.0,54.43,54.55,53.99,54.09,145310.0
2022-05-11 10:10:00,54.09,54.59,53.89,54.29,168300.0,54.09,54.59,53.89,54.29,168300.0
2022-05-11 10:15:00,54.29,54.87,54.05,54.87,134525.0,54.29,54.87,54.05,54.87,134525.0
2022-05-11 10:20:00,54.92,55.33,54.65,54.92,105840.0,54.92,55.33,54.65,54.92,105840.0
2022-05-11 10:25:00,54.92,55.5,54.82,55.07,285495.0,54.92,55.5,54.82,55.07,285495.0
2022-05-11 10:30:00,55.02,55.29,54.76,55.24,159115.0,55.02,55.29,54.76,55.24,159115.0
2022-05-11 10:35:00,55.22,55.75,54.91,55.36,116265.0,55.22,55.75,54.91,55.36,116265.0
2022-05-11 10:40:00,55.44,55.62,55.28,55.46,88725.0,55.44,55.62,55.28,55.46,88725.0
2022-05-11 10:45:00,55.43,55.51,55.1,55.26,108435.0,55.43,55.51,55.1,55.26,108435.0
2022-05-11 10:50:00,55.21,55.25,54.6,55.02,161590.0,55.21,55.25,54.6,55.02,161590.0
2022-05-11 10:55:00,54.99,55.07,54.87,54.95,72855.0,54.99,55.07,54.87,54.95,72855.0
2022-05-11 11:00:00,55.01,55.04,54.69,54.96,88930.0,55.01,55.04,54.69,54.96,88930.0
2022-05-11 11:05:00,55.02,55.02,54.7,54.73,81075.0,55.02,55.02,54.7,54.73,81075.0
2022-05-11 11:10:00,54.74,55.22,54.74,55.1,86910.0,54.74,55.22,54.74,55.1,86910.0
2022-05-11 11:15:00,55.11,55.11,54.44,54.44,119255.0,55.11,55.11,54.44,54.44,119255.0
2022-05-11 11:20:00,54.4,54.72,54.3,54.62,122615.0,54.4,54.72,54.3,54.62,122615.0
2022-05-11 11:25:00,54.59,54.92,54.45,54.83,66620.0,54.59,54.92,54.45,54.83,66620.0
2022-05-11 11:30:00,54.81,54.9,54.63,54.69,61215.0,54.81,54.9,54.63,54.69,61215.0
2022-05-11 11:35:00,54.71,55.25,54.52,55.05,89320.0,54.71,55.25,54.52,55.05,89320.0
2022-05-11 11:40:00,55.05,55.27,55.0,55.02,75620.0,55.05,55.27,55.0,55.02,75620.0
2022-05-11 11:45:00,55.09,55.19,54.93,55.04,116445.0,55.09,55.19,54.93,55.04,116445.0
2022-05-11 11:50:00,55.07,55.1,54.76,54.93,47025.0,55.07,55.1,54.76,54.93,47025.0
2022-05-11 11:55:00,54.88,54.92,54.69,54.76,47105.0,54.88,54.92,54.69,54.76,47105.0
2022-05-11 12:00:00,54.73,54.76,54.55,54.73,36890.0,54.73,54.76,54.55,54.73,36890.0
2022-05-11 12:05:00,54.68,54.7,54.23,54.24,103755.0,54.68,54.7,54.23,54.24,103755.0
2022-05-11 12:10:00,54.21,54.22,54.02,54.02,78450.0,54.21,54.22,54.02,54.02,78450.0
2022-05-11 12:15:00,54.03,54.14,53.8,53.88,175980.0,54.03,54.14,53.8,53.88,175980.0
2022-05-11 12:20:00,53.91,54.52,53.91,54.48,46370.0,53.91,54.52,53.91,54.48,46370.0
2022-05-11 12:25:00,54.52,54.53,53.77,53.83,59915.0,54.52,54.53,53.77,53.83,59915.0
2022-05-11 12:30:00,53.8,54.18,53.76,54.11,67745.0,53.8,54.18,53.76,54.11,67745.0
2022-05-11 12:35:00,54.08,54.31,53.92,54.13,35550.0,54.08,54.31,53.92,54.13,35550.0
2022-05-11 12:40:00,54.1,54.33,54.06,54.22,79060.0,54.1,54.33,54.06,54.22,79060.0
2022-05-11 12:45:00,54.2,54.45,54.16,54.41,55520.0,54.2,54.45,54.16,54.41,55520.0
2022-05-11 12:50:00,54.36,54.36,53.83,53.83,47910.0,54.36,54.36,53.83,53.83,47910.0
2022-05-11 12:55:00,53.87,53.9,53.57,53.62,73300.0,53.87,53.9,53.57,53.62,73300.0
2022-05-11 13:00:00,53.59,53.82,53.43,53.71,109700.0,53.59,53.82,53.43,53.71,109700.0
2022-05-11 13:05:00,53.66,53.71,53.32,53.33,108435.0,53.66,53.71,53.32,53.33,108435.0
2022-05-11 13:10:00,53.29,53.7,53.29,53.5,116580.0,53.29,53.7,53.29,53.5,116580.0
2022-05-11 13:15:00,53.5,53.65,53.41,53.41,54560.0,53.5,53.65,53.41,53.41,54560.0
2022-05-11 13:20:00,53.44,53.47,53.05,53.42,74630.0,53.44,53.47,53.05,53.42,74630.0
2022-05-11 13:25:00,53.42,53.55,53.21,53.26,104025.0,53.42,53.55,53.21,53.26,104025.0
2022-05-11 13:30:00,53.26,53.65,53.19,53.58,128950.0,53.26,53.65,53.19,53.58,128950.0
2022-05-11 13:35:00,53.56,53.65,53.14,53.21,117585.0,53.56,53.65,53.14,53.21,117585.0
2022-05-11 13:40:00,53.2,53.31,53.12,53.22,83930.0,53.2,53.31,53.12,53.22,83930.0
2022-05-11 13:45:00,53.27,53.34,53.01,53.29,81670.0,53.27,53.34,53.01,53.29,81670.0
2022-05-11 13:50:00,53.3,53.35,53.06,53.22,83425.0,53.3,53.35,53.06,53.22,83425.0
2022-05-11 13:55:00,53.24,53.38,53.14,53.31,183470.0,53.24,53.38,53.14,53.31,183470.0
2022-05-11 14:00:00,53.3,53.65,53.3,53.42,166040.0,53.3,53.65,53.3,53.42,166040.0
2022-05-11 14:05:00,53.47,53.47,52.73,52.73,184685.0,53.47,53.47,52.73,52.73,184685.0
2022-05-11 14:10:00,52.71,52.93,52.68,52.85,82285.0,52.71,52.93,52.68,52.85,82285.0
2022-05-11 14:15:00,52.89,53.2,52.75,53.13,49020.0,52.89,53.2,52.75,53.13,49020.0
2022-05-11 14:20:00,53.13,53.22,52.82,53.05,35230.0,53.13,53.22,52.82,53.05,35230.0
2022-05-11 14:25:00,53.09,53.4,52.96,53.19,29135.0,53.09,53.4,52.96,53.19,29135.0
2022-05-11 14:30:00,53.19,53.49,53.13,53.45,91875.0,53.19,53.49,53.13,53.45,91875.0
2022-05-11 14:35:00,53.44,53.61,53.36,53.59,81460.0,53.44,53.61,53.36,53.59,81460.0
2022-05-11 14:40:00,53.52,53.75,53.27,53.73,45265.0,53.52,53.75,53.27,53.73,45265.0
2022-05-11 14:45:00,53.78,53.89,53.22,53.22,50980.0,53.78,53.89,53.22,53.22,50980.0
2022-05-11 14:50:00,53.29,53.35,53.0,53.03,60605.0,53.29,53.35,53.0,53.03,60605.0
2022-05-11 14:55:00,53.01,53.21,52.96,53.15,67900.0,53.01,53.21,52.96,53.15,67900.0
2022-05-11 15:00:00,53.14,53.2,52.84,52.84,58600.0,53.14,53.2,52.84,52.84,58600.0
2022-05-11 15:05:00,52.82,53.07,52.79,53.04,67180.0,52.82,53.07,52.79,53.04,67180.0
2022-05-11 15:10:00,53.02,53.23,52.97,53.03,62560.0,53.02,53.23,52.97,53.03,62560.0
2022-05-11 15:15:00,53.01,53.14,52.82,53.06,80155.0,53.01,53.14,52.82,53.06,80155.0
2022-05-11 15:20:00,53.04,53.04,52.75,52.86,86615.0,53.04,53.04,52.75,52.86,86615.0
2022-05-11 15:25:00,52.89,52.96,52.74,52.77,115375.0,52.89,52.96,52.74,52.77,115375.0
2022-05-11 15:30:00,52.83,53.28,52.74,52.91,313450.0,52.83,53.28,52.74,52.91,313450.0
2022-05-11 15:35:00,52.87,52.94,52.4,52.4,233195.0,52.87,52.94,52.4,52.4,233195.0
2022-05-11 15:40:00,52.39,52.68,52.39,52.5,155755.0,52.39,52.68,52.39,52.5,155755.0
2022-05-11 15:45:00,52.54,52.54,52.1,52.22,273310.0,52.54,52.54,52.1,52.22,273310.0
2022-05-11 15:50:00,52.33,52.48,51.93,52.12,420645.0,52.33,52.48,51.93,52.12,420645.0
2022-05-11 15:55:00,52.17,52.25,51.94,52.16,483270.0,52.17,52.25,51.94,52.16,483270.0
2022-05-12 09:30:00,51.4,52.11,50.8,51.72,190115.0,51.4,52.11,50.8,51.72,190115.0
2022-05-12 09:35:00,51.69,51.98,51.57,51.91,94260.0,51.69,51.98,51.57,51.91,94260.0
2022-05-12 09:40:00,52.0,52.71,51.82,52.71,70490.0,52.0,52.71,51.82,52.71,70490.0
2022-05-12 09:45:00,52.74,53.0,52.46,52.55,77020.0,52.74,53.0,52.46,52.55,77020.0
2022-05-12 09:50:00,52.57,53.4,52.44,53.07,113380.0,52.57,53.4,52.44,53.07,113380.0
2022-05-12 09:55:00,52.96,53.17,52.53,53.11,95375.0,52.96,53.17,52.53,53.11,95375.0
2022-05-12 10:00:00,53.05,53.34,52.76,53.22,94405.0,53.05,53.34,52.76,53.22,94405.0
2022-05-12 10:05:00,53.21,53.77,53.21,53.51,86660.0,53.21,53.77,53.21,53.51,86660.0
2022-05-12 10:10:00,53.57,53.77,53.44,53.59,87710.0,53.57,53.77,53.44,53.59,87710.0
2022-05-12 10:15:00,53.6,53.99,53.45,53.97,132580.0,53.6,53.99,53.45,53.97,132580.0
2022-05-12 10:20:00,53.98,54.29,53.74,53.98,86870.0,53.98,54.29,53.74,53.98,86870.0
2022-05-12 10:25:00,53.98,54.01,53.52,53.77,90260.0,53.98,54.01,53.52,53.77,90260.0
2022-05-12 10:30:00,53.97,54.07,53.47,53.6,109990.0,53.97,54.07,53.47,53.6,109990.0
2022-05-12 10:35:00,53.71,54.04,53.39,53.92,62335.0,53.71,54.04,53.39,53.92,62335.0
2022-05-12 10:40:00,53.92,53.92,53.31,53.52,50675.0,53.92,53.92,53.31,53.52,50675.0
2022-05-12 10:45:00,53.6,53.91,53.48,53.91,28830.0,53.6,53.91,53.48,53.91,28830.0
2022-05-12 10:50:00,54.03,54.4,54.03,54.33,34560.0,54.03,54.4,54.03,54.33,34560.0
2022-05-12 10:55:00,54.28,54.65,54.28,54.51,55315.0,54.28,54.65,54.28,54.51,55315.0
2022-05-12 11:00:00,54.51,54.59,54.28,54.59,55310.0,54.51,54.59,54.28,54.59,55310.0
2022-05-12 11:05:00,54.49,54.76,54.34,54.71,44000.0,54.49,54.76,54.34,54.71,44000.0
2022-05-12 11:10:00,54.78,54.86,54.62,54.67,71495.0,54.78,54.86,54.62,54.67,71495.0
2022-05-12 11:15:00,54.66,55.04,54.66,55.02,51005.0,54.66,55.04,54.66,55.02,51005.0
2022-05-12 11:20:00,54.98,55.19,54.89,55.05,82250.0,54.98,55.19,54.89,55.05,82250.0
2022-05-12 11:25:00,55.13,55.48,54.95,54.96,68190.0,55.13,55.48,54.95,54.96,68190.0
2022-05-12 11:30:00,55.05,55.19,54.43,54.9,113910.0,55.05,55.19,54.43,54.9,113910.0
2022-05-12 11:35:00,54.92,54.92,54.43,54.83,51605.0,54.92,54.92,54.43,54.83,51605.0
2022-05-12 11:40:00,54.81,55.01,54.44,54.49,56275.0,54.81,55.01,54.44,54.49,56275.0
2022-05-12 11:45:00,54.42,54.47,54.12,54.27,53750.0,54.42,54.47,54.12,54.27,53750.0
2022-05-12 11:50:00,54.25,54.25,53.79,54.08,78925.0,54.25,54.25,53.79,54.08,78925.0
2022-05-12 11:55:00,53.99,53.99,53.45,53.64,78090.0,53.99,53.99,53.45,53.64,78090.0
2022-05-12 12:00:00,53.69,53.93,53.56,53.87,42350.0,53.69,53.93,53.56,53.87,42350.0
2022-05-12 12:05:00,53.86,53.96,53.74,53.89,38090.0,53.86,53.96,53.74,53.89,38090.0
2022-05-12 12:10:00,53.86,53.96,53.64,53.8,49020.0,53.86,53.96,53.64,53.8,49020.0
2022-05-12 12:15:00,53.75,53.88,53.57,53.63,50835.0,53.75,53.88,53.57,53.63,50835.0
2022-05-12 12:20:00,53.57,53.96,53.55,53.96,28560.0,53.57,53.96,53.55,53.96,28560.0
2022-05-12 12:25:00,53.96,54.08,53.9,54.02,25755.0,53.96,54.08,53.9,54.02,25755.0
2022-05-12 12:30:00,54.09,54.41,53.98,54.41,25500.0,54.09,54.41,53.98,54.41,25500.0
2022-05-12 12:35:00,54.39,54.41,54.1,54.13,37185.0,54.39,54.41,54.1,54.13,37185.0
2022-05-12 12:40:00,54.09,54.27,53.83,54.26,41320.0,54.09,54.27,53.83,54.26,41320.0
2022-05-12 12:45:00,54.33,54.4,54.11,54.18,13625.0,54.33,54.4,54.11,54.18,13625.0
2022-05-12 12:50:00,54.16,54.33,53.94,54.16,25565.0,54.16,54.33,53.94,54.16,25565.0
2022-05-12 12:55:00,54.1,54.18,53.76,53.81,30500.0,54.1,54.18,53.76,53.81,30500.0
2022-05-12 13:00:00,53.8,54.01,53.58,53.66,45585.0,53.8,54.01,53.58,53.66,45585.0
2022-05-12 13:05:00,53.59,53.7,53.36,53.59,69475.0,53.59,53.7,53.36,53.59,69475.0
2022-05-12 13:10:00,53.56,53.69,53.31,53.4,52750.0,53.56,53.69,53.31,53.4,52750.0
2022-05-12 13:15:00,53.47,53.5,53.27,53.35,24790.0,53.47,53.5,53.27,53.35,24790.0
2022-05-12 13:20:00,53.39,53.68,53.31,53.41,32545.0,53.39,53.68,53.31,53.41,32545.0
2022-05-12 13:25:00,53.36,53.54,53.3,53.47,32810.0,53.36,53.54,53.3,53.47,32810.0
2022-05-12 13:30:00,53.5,53.62,53.17,53.27,24915.0,53.5,53.62,53.17,53.27,24915.0
2022-05-12 13:35:00,53.22,53.39,53.08,53.11,35560.0,53.22,53.39,53.08,53.11,35560.0
2022-05-12 13:40:00,53.15,53.19,53.07,53.11,73760.0,53.15,53.19,53.07,53.11,73760.0
2022-05-12 13:45:00,53.17,53.17,52.84,52.84,22665.0,53.17,53.17,52.84,52.84,22665.0
2022-05-12 13:50:00,52.8,52.92,52.62,52.68,26400.0,52.8,52.92,52.62,52.68,26400.0
2022-05-12 13:55:00,52.66,52.96,52.63,52.76,30875.0,52.66,52.96,52.63,52.76,30875.0
2022-05-12 14:00:00,52.81,52.91,52.73,52.73,16250.0,52.81,52.91,52.73,52.73,16250.0
2022-05-12 14:05:00,52.79,52.81,52.63,52.65,20085.0,52.79,52.81,52.63,52.65,20085.0
2022-05-12 14:10:00,52.64,52.79,52.64,52.75,41520.0,52.64,52.79,52.64,52.75,41520.0
2022-05-12 14:15:00,52.7,52.93,52.7,52.86,40500.0,52.7,52.93,52.7,52.86,40500.0
2022-05-12 14:20:00,52.86,53.0,52.76,52.76,21120.0,52.86,53.0,52.76,52.76,21120.0
2022-05-12 14:25:00,52.72,52.92,52.62,52.92,40155.0,52.72,52.92,52.62,52.92,40155.0
2022-05-12 14:30:00,52.88,52.89,52.52,52.61,31310.0,52.88,52.89,52.52,52.61,31310.0
2022-05-12 14:35:00,52.64,52.66,52.51,52.53,38510.0,52.64,52.66,52.51,52.53,38510.0
2022-05-12 14:40:00,52.58,52.6,52.39,52.51,42185.0,52.58,52.6,52.39,52.51,42185.0
2022-05-12 14:45:00,52.52,52.81,52.52,52.72,53470.0,52.52,52.81,52.52,52.72,53470.0
2022-05-12 14:50:00,52.75,52.99,52.71,52.76,55580.0,52.75,52.99,52.71,52.76,55580.0
2022-05-12 14:55:00,52.74,52.92,52.73,52.81,49630.0,52.74,52.92,52.73,52.81,49630.0
2022-05-12 15:00:00,52.83,53.09,52.73,53.09,51700.0,52.83,53.09,52.73,53.09,51700.0
2022-05-12 15:05:00,53.14,53.16,52.89,53.0,66815.0,53.14,53.16,52.89,53.0,66815.0
2022-05-12 15:10:00,52.99,53.0,52.8,52.97,39090.0,52.99,53.0,52.8,52.97,39090.0
2022-05-12 15:15:00,52.99,53.32,52.87,53.32,47745.0,52.99,53.32,52.87,53.32,47745.0
2022-05-12 15:20:00,53.26,53.53,53.22,53.4,76060.0,53.26,53.53,53.22,53.4,76060.0
2022-05-12 15:25:00,53.4,53.56,53.18,53.28,89160.0,53.4,53.56,53.18,53.28,89160.0
2022-05-12 15:30:00,53.28,53.5,53.12,53.4,108050.0,53.28,53.5,53.12,53.4,108050.0
2022-05-12 15:35:00,53.34,53.4,53.14,53.37,65095.0,53.34,53.4,53.14,53.37,65095.0
2022-05-12 15:40:00,53.38,53.41,52.98,53.1,98985.0,53.38,53.41,52.98,53.1,98985.0
2022-05-12 15:45:00,53.1,53.27,52.98,53.06,432585.0,53.1,53.27,52.98,53.06,432585.0
2022-05-12 15:50:00,53.15,53.35,52.97,53.14,227290.0,53.15,53.35,52.97,53.14,227290.0
2022-05-12 15:55:00,53.13,53.44,53.11,53.31,502685.0,53.13,53.44,53.11,53.31,502685.0
2022-05-13 09:30:00,54.56,55.49,54.47,55.01,213355.0,54.56,55.49,54.47,55.01,213355.0
2022-05-13 09:35:00,54.93,55.29,54.61,55.06,131650.0,54.93,55.29,54.61,55.06,131650.0
2022-05-13 09:40:00,54.92,55.74,54.92,55.54,56195.0,54.92,55.74,54.92,55.54,56195.0
2022-05-13 09:45:00,55.6,56.15,55.52,55.97,75930.0,55.6,56.15,55.52,55.97,75930.0
2022-05-13 09:50:00,56.06,56.46,56.06,56.46,61345.0,56.06,56.46,56.06,56.46,61345.0
2022-05-13 09:55:00,56.43,56.59,55.97,56.15,88070.0,56.43,56.59,55.97,56.15,88070.0
2022-05-13 10:00:00,56.17,56.69,56.12,56.49,46850.0,56.17,56.69,56.12,56.49,46850.0
2022-05-13 10:05:00,56.53,56.65,56.28,56.38,60090.0,56.53,56.65,56.28,56.38,60090.0
2022-05-13 10:10:00,56.29,56.45,56.08,56.2,69005.0,56.29,56.45,56.08,56.2,69005.0
2022-05-13 10:15:00,56.15,56.24,56.06,56.14,45185.0,56.15,56.24,56.06,56.14,45185.0
2022-05-13 10:20:00,56.21,56.5,56.2,56.42,35035.0,56.21,56.5,56.2,56.42,35035.0
2022-05-13 10:25:00,56.49,56.56,56.22,56.29,62135.0,56.49,56.56,56.22,56.29,62135.0
2022-05-13 10:30:00,56.2,56.37,56.06,56.3,52445.0,56.2,56.37,56.06,56.3,52445.0
2022-05-13 10:35:00,56.3,56.41,56.22,56.36,34025.0,56.3,56.41,56.22,56.36,34025.0
2022-05-13 10:40:00,56.36,56.45,55.93,55.93,85520.0,56.36,56.45,55.93,55.93,85520.0
2022-05-13 10:45:00,55.93,56.15,55.61,56.13,58695.0,55.93,56.15,55.61,56.13,58695.0
2022-05-13 10:50:00,56.09,56.15,56.02,56.13,39085.0,56.09,56.15,56.02,56.13,39085.0
2022-05-13 10:55:00,56.15,56.23,55.91,55.95,88270.0,56.15,56.23,55.91,55.95,88270.0
2022-05-13 11:00:00,55.95,56.15,55.92,56.05,87005.0,55.95,56.15,55.92,56.05,87005.0
2022-05-13 11:05:00,56.09,56.2,56.05,56.09,39500.0,56.09,56.2,56.05,56.09,39500.0
2022-05-13 11:10:00,56.06,56.06,55.63,55.7,122320.0,56.06,56.06,55.63,55.7,122320.0
2022-05-13 11:15:00,55.69,55.79,55.49,55.52,98790.0,55.69,55.79,55.49,55.52,98790.0
2022-05-13 11:20:00,55.6,56.0,55.6,55.97,32915.0,55.6,56.0,55.6,55.97,32915.0
2022-05-13 11:25:00,56.0,56.11,55.92,56.05,53055.0,56.0,56.11,55.92,56.05,53055.0
2022-05-13 11:30:00,56.09,56.12,55.9,55.97,31920.0,56.09,56.12,55.9,55.97,31920.0
2022-05-13 11:35:00,55.93,56.13,55.87,56.07,35460.0,55.93,56.13,55.87,56.07,35460.0
2022-05-13 11:40:00,56.09,56.11,55.9,56.03,62130.0,56.09,56.11,55.9,56.03,62130.0
2022-05-13 11:45:00,56.06,56.11,56.03,56.08,30890.0,56.06,56.11,56.03,56.08,30890.0
2022-05-13 11:50:00,56.1,56.12,55.91,55.91,32630.0,56.1,56.12,55.91,55.91,32630.0
2022-05-13 11:55:00,55.94,55.94,55.78,55.85,58715.0,55.94,55.94,55.78,55.85,58715.0
2022-05-13 12:00:00,55.87,56.1,55.87,56.1,45710.0,55.87,56.1,55.87,56.1,45710.0
2022-05-13 12:05:00,56.03,56.14,56.03,56.13,49740.0,56.03,56.14,56.03,56.13,49740.0
2022-05-13 12:10:00,56.14,56.27,56.1,56.13,21015.0,56.14,56.27,56.1,56.13,21015.0
2022-05-13 12:15:00,56.14,56.2,56.1,56.1,22445.0,56.14,56.2,56.1,56.1,22445.0
2022-05-13 12:20:00,56.08,56.11,55.95,56.04,31345.0,56.08,56.11,55.95,56.04,31345.0
2022-05-13 12:25:00,56.08,56.11,55.97,56.07,37905.0,56.08,56.11,55.97,56.07,37905.0
2022-05-13 12:30:00,56.07,56.15,55.99,56.15,32645.0,56.07,56.15,55.99,56.15,32645.0
2022-05-13 12:35:00,56.12,56.16,55.98,56.05,27485.0,56.12,56.16,55.98,56.05,27485.0
2022-05-13 12:40:00,56.07,56.09,55.97,55.98,31845.0,56.07,56.09,55.97,55.98,31845.0
2022-05-13 12:45:00,55.95,56.07,55.86,56.04,58200.0,55.95,56.07,55.86,56.04,58200.0
2022-05-13 12:50:00,56.04,56.1,55.88,56.1,68900.0,56.04,56.1,55.88,56.1,68900.0
2022-05-13 12:55:00,56.11,56.31,56.11,56.31,19605.0,56.11,56.31,56.11,56.31,19605.0
2022-05-13 13:00:00,56.31,56.36,56.18,56.27,18470.0,56.31,56.36,56.18,56.27,18470.0
2022-05-13 13:05:00,56.24,56.3,56.14,56.29,10970.0,56.24,56.3,56.14,56.29,10970.0
2022-05-13 13:10:00,56.3,56.33,56.21,56.3,22020.0,56.3,56.33,56.21,56.3,22020.0
2022-05-13 13:15:00,56.3,56.31,56.14,56.15,32945.0,56.3,56.31,56.14,56.15,32945.0
2022-05-13 13:20:00,56.13,56.26,56.08,56.17,13920.0,56.13,56.26,56.08,56.17,13920.0
2022-05-13 13:25:00,56.24,56.27,56.07,56.07,14685.0,56.24,56.27,56.07,56.07,14685.0
2022-05-13 13:30:00,56.06,56.25,56.05,56.17,18685.0,56.06,56.25,56.05,56.17,18685.0
2022-05-13 13:35:00,56.05,56.11,55.97,56.02,34865.0,56.05,56.11,55.97,56.02,34865.0
2022-05-13 13:40:00,56.0,56.07,55.86,56.03,43355.0,56.0,56.07,55.86,56.03,43355.0
2022-05-13 13:45:00,56.03,56.18,55.93,56.14,28015.0,56.03,56.18,55.93,56.14,28015.0
2022-05-13 13:50:00,56.18,56.21,56.05,56.07,19110.0,56.18,56.21,56.05,56.07,19110.0
2022-05-13 13:55:00,56.04,56.05,55.94,56.04,39085.0,56.04,56.05,55.94,56.04,39085.0
2022-05-13 14:00:00,56.0,56.0,55.69,55.74,80485.0,56.0,56.0,55.69,55.74,80485.0
2022-05-13 14:05:00,55.74,56.08,55.6,56.07,65175.0,55.74,56.08,55.6,56.07,65175.0
2022-05-13 14:10:00,56.01,56.06,55.93,55.96,51120.0,56.01,56.06,55.93,55.96,51120.0
2022-05-13 14:15:00,55.92,56.11,55.91,56.11,40270.0,55.92,56.11,55.91,56.11,40270.0
2022-05-13 14:20:00,56.1,56.1,55.92,55.99,53850.0,56.1,56.1,55.92,55.99,53850.0
2022-05-13 14:25:00,56.07,56.11,55.96,56.02,42240.0,56.07,56.11,55.96,56.02,42240.0
2022-05-13 14:30:00,56.08,56.35,56.08,56.12,36170.0,56.08,56.35,56.08,56.12,36170.0
2022-05-13 14:35:00,56.07,56.13,55.97,56.1,38250.0,56.07,56.13,55.97,56.1,38250.0
2022-05-13 14:40:00,56.09,56.24,56.09,56.18,10055.0,56.09,56.24,56.09,56.18,10055.0
2022-05-13 14:45:00,56.08,56.17,56.0,56.17,28570.0,56.08,56.17,56.0,56.17,28570.0
2022-05-13 14:50:00,56.1,56.4,56.1,56.33,21340.0,56.1,56.4,56.1,56.33,21340.0
2022-05-13 14:55:00,56.3,56.3,56.2,56.25,19880.0,56.3,56.3,56.2,56.25,19880.0
2022-05-13 15:00:00,56.27,56.4,56.25,56.3,20045.0,56.27,56.4,56.25,56.3,20045.0
2022-05-13 15:05:00,56.4,56.49,56.36,56.47,26255.0,56.4,56.49,56.36,56.47,26255.0
2022-05-13 15:10:00,56.45,56.57,56.41,56.57,31535.0,56.45,56.57,56.41,56.57,31535.0
2022-05-13 15:15:00,56.54,56.66,56.49,56.66,23320.0,56.54,56.66,56.49,56.66,23320.0
2022-05-13 15:20:00,56.62,56.7,56.57,56.66,43355.0,56.62,56.7,56.57,56.66,43355.0
2022-05-13 15:25:00,56.63,56.69,56.57,56.68,31915.0,56.63,56.69,56.57,56.68,31915.0
2022-05-13 15:30:00,56.67,56.68,56.28,56.28,57995.0,56.67,56.68,56.28,56.28,57995.0
2022-05-13 15:35:00,56.36,56.43,56.2,56.31,36365.0,56.36,56.43,56.2,56.31,36365.0
2022-05-13 15:40:00,56.28,56.33,56.19,56.3,50825.0,56.28,56.33,56.19,56.3,50825.0
2022-05-13 15:45:00,56.3,56.36,56.08,56.26,126745.0,56.3,56.36,56.08,56.26,126745.0
2022-05-13 15:50:00,56.29,56.38,55.89,56.15,222970.0,56.29,56.38,55.89,56.15,222970.0
2022-05-13 15:55:00,56.16,56.31,56.1,56.31,434240.0,56.16,56.31,56.1,56.31,434240.0
2022-05-16 09:30:00,55.86,56.2,55.68,56.03,164365.0,55.86,56.2,55.68,56.03,164365.0
2022-05-16 09:35:00,56.03,56.78,55.72,56.7,71205.0,56.03,56.78,55.72,56.7,71205.0
2022-05-16 09:40:00,56.72,57.48,56.7,56.97,60385.0,56.72,57.48,56.7,56.97,60385.0
2022-05-16 09:45:00,56.9,56.99,56.34,56.52,108430.0,56.9,56.99,56.34,56.52,108430.0
2022-05-16 09:50:00,56.53,56.99,56.36,56.84,81680.0,56.53,56.99,56.36,56.84,81680.0
2022-05-16 09:55:00,56.9,56.97,56.32,56.46,59480.0,56.9,56.97,56.32,56.46,59480.0
2022-05-16 10:00:00,56.45,56.66,56.0,56.16,59545.0,56.45,56.66,56.0,56.16,59545.0
2022-05-16 10:05:00,56.25,56.94,56.18,56.83,42130.0,56.25,56.94,56.18,56.83,42130.0
2022-05-16 10:10:00,56.86,57.01,56.71,56.72,54950.0,56.86,57.01,56.71,56.72,54950.0
2022-05-16 10:15:00,56.77,57.14,56.71,57.01,139705.0,56.77,57.14,56.71,57.01,139705.0
2022-05-16 10:20:00,57.05,57.26,56.98,57.03,51380.0,57.05,57.26,56.98,57.03,51380.0
2022-05-16 10:25:00,57.07,57.2,56.73,57.04,76300.0,57.07,57.2,56.73,57.04,76300.0
2022-05-16 10:30:00,57.11,57.11,56.37,56.56,48475.0,57.11,57.11,56.37,56.56,48475.0
2022-05-16 10:35:00,56.49,56.75,56.41,56.52,63770.0,56.49,56.75,56.41,56.52,63770.0
2022-05-16 10:40:00,56.45,56.46,56.22,56.31,48460.0,56.45,56.46,56.22,56.31,48460.0
2022-05-16 10:45:00,56.3,56.3,55.9,56.14,41000.0,56.3,56.3,55.9,56.14,41000.0
2022-05-16 10:50:00,56.13,56.17,55.97,56.05,30905.0,56.13,56.17,55.97,56.05,30905.0
2022-05-16 10:55:00,56.12,56.13,55.9,55.95,40655.0,56.12,56.13,55.9,55.95,40655.0
2022-05-16 11:00:00,55.92,56.1,55.87,56.0,48230.0,55.92,56.1,55.87,56.0,48230.0
2022-05-16 11:05:00,56.09,56.16,55.95,56.12,53765.0,56.09,56.16,55.95,56.12,53765.0
2022-05-16 11:10:00,56.09,56.19,56.0,56.12,27985.0,56.09,56.19,56.0,56.12,27985.0
2022-05-16 11:15:00,56.09,56.32,56.05,56.25,19240.0,56.09,56.32,56.05,56.25,19240.0
2022-05-16 11:20:00,56.22,56.25,56.03,56.17,42915.0,56.22,56.25,56.03,56.17,42915.0
2022-05-16 11:25:00,56.12,56.12,55.87,55.89,41890.0,56.12,56.12,55.87,55.89,41890.0
2022-05-16 11:30:00,55.99,56.11,55.94,56.04,39680.0,55.99,56.11,55.94,56.04,39680.0
2022-05-16 11:35:00,56.03,56.07,55.69,56.07,37050.0,56.03,56.07,55.69,56.07,37050.0
2022-05-16 11:40:00,56.1,56.1,55.83,55.98,51215.0,56.1,56.1,55.83,55.98,51215.0
2022-05-16 11:45:00,55.95,56.05,55.83,56.01,40560.0,55.95,56.05,55.83,56.01,40560.0
2022-05-16 11:50:00,56.12,56.12,55.95,56.06,33000.0,56.12,56.12,55.95,56.06,33000.0
2022-05-16 11:55:00,56.14,56.14,55.95,56.07,35505.0,56.14,56.14,55.95,56.07,35505.0
2022-05-16 12:00:00,56.0,56.32,56.0,56.28,11815.0,56.0,56.32,56.0,56.28,11815.0
2022-05-16 12:05:00,56.25,56.25,56.0,56.06,16750.0,56.25,56.25,56.0,56.06,16750.0
2022-05-16 12:10:00,56.05,56.05,55.85,55.95,35750.0,56.05,56.05,55.85,55.95,35750.0
2022-05-16 12:15:00,55.95,55.96,55.73,55.81,50415.0,55.95,55.96,55.73,55.81,50415.0
2022-05-16 12:20:00,55.87,55.91,55.76,55.76,49380.0,55.87,55.91,55.76,55.76,49380.0
2022-05-16 12:25:00,55.82,55.88,55.74,55.88,28000.0,55.82,55.88,55.74,55.88,28000.0
2022-05-16 12:30:00,55.88,55.97,55.84,55.91,42590.0,55.88,55.97,55.84,55.91,42590.0
2022-05-16 12:35:00,55.95,56.01,55.61,55.63,43585.0,55.95,56.01,55.61,55.63,43585.0
2022-05-16 12:40:00,55.67,55.67,55.59,55.6,25030.0,55.67,55.67,55.59,55.6,25030.0
2022-05-16 12:45:00,55.6,55.84,55.59,55.84,46505.0,55.6,55.84,55.59,55.84,46505.0
2022-05-16 12:50:00,55.9,55.92,55.77,55.78,32795.0,55.9,55.92,55.77,55.78,32795.0
2022-05-16 12:55:00,55.75,55.81,55.65,55.69,38065.0,55.75,55.81,55.65,55.69,38065.0
2022-05-16 13:00:00,55.69,55.82,55.62,55.82,33670.0,55.69,55.82,55.62,55.82,33670.0
2022-05-16 13:05:00,55.8,55.86,55.75,55.84,21500.0,55.8,55.86,55.75,55.84,21500.0
2022-05-16 13:10:00,55.84,56.09,55.83,56.09,19735.0,55.84,56.09,55.83,56.09,19735.0
2022-05-16 13:15:00,56.03,56.06,55.85,55.86,46465.0,56.03,56.06,55.85,55.86,46465.0
2022-05-16 13:20:00,55.91,56.23,55.89,56.16,11275.0,55.91,56.23,55.89,56.16,11275.0
2022-05-16 13:25:00,56.13,56.18,56.07,56.18,8500.0,56.13,56.18,56.07,56.18,8500.0
2022-05-16 13:30:00,56.2,56.23,56.02,56.05,13790.0,56.2,56.23,56.02,56.05,13790.0
2022-05-16 13:35:00,56.0,56.12,55.95,56.08,35425.0,56.0,56.12,55.95,56.08,35425.0
2022-05-16 13:40:00,56.14,56.17,55.93,56.1,35000.0,56.14,56.17,55.93,56.1,35000.0
2022-05-16 13:45:00,56.0,56.09,55.96,56.01,24315.0,56.0,56.09,55.96,56.01,24315.0
2022-05-16 13:50:00,56.06,56.06,55.95,55.99,14000.0,56.06,56.06,55.95,55.99,14000.0
2022-05-16 13:55:00,55.97,55.97,55.81,55.87,13130.0,55.97,55.97,55.81,55.87,13130.0
2022-05-16 14:00:00,55.78,55.93,55.75,55.93,21135.0,55.78,55.93,55.75,55.93,21135.0
2022-05-16 14:05:00,55.94,56.2,55.94,56.2,18105.0,55.94,56.2,55.94,56.2,18105.0
2022-05-16 14:10:00,56.19,56.19,55.9,55.99,29205.0,56.19,56.19,55.9,55.99,29205.0
2022-05-16 14:15:00,55.94,56.08,55.89,55.94,18635.0,55.94,56.08,55.89,55.94,18635.0
2022-05-16 14:20:00,55.94,56.09,55.94,56.05,7755.0,55.94,56.09,55.94,56.05,7755.0
2022-05-16 14:25:00,56.05,56.17,56.0,56.14,11800.0,56.05,56.17,56.0,56.14,11800.0
2022-05-16 14:30:00,56.1,56.14,55.99,55.99,21475.0,56.1,56.14,55.99,55.99,21475.0
2022-05-16 14:35:00,55.95,56.02,55.81,55.98,17070.0,55.95,56.02,55.81,55.98,17070.0
2022-05-16 14:40:00,56.02,56.07,55.9,55.9,18385.0,56.02,56.07,55.9,55.9,18385.0
2022-05-16 14:45:00,55.9,55.99,55.81,55.81,12175.0,55.9,55.99,55.81,55.81,12175.0
2022-05-16 14:50:00,55.82,55.85,55.69,55.78,18050.0,55.82,55.85,55.69,55.78,18050.0
2022-05-16 14:55:00,55.76,55.81,55.66,55.7,23585.0,55.76,55.81,55.66,55.7,23585.0
2022-05-16 15:00:00,55.7,55.75,55.63,55.7,22720.0,55.7,55.75,55.63,55.7,22720.0
2022-05-16 15:05:00,55.71,55.74,55.59,55.59,24720.0,55.71,55.74,55.59,55.59,24720.0
2022-05-16 15:10:00,55.52,55.52,55.3,55.44,31375.0,55.52,55.52,55.3,55.44,31375.0
2022-05-16 15:15:00,55.43,55.6,55.35,55.6,95700.0,55.43,55.6,55.35,55.6,95700.0
2022-05-16 15:20:00,55.6,55.69,55.57,55.59,73470.0,55.6,55.69,55.57,55.59,73470.0
2022-05-16 15:25:00,55.53,55.6,55.36,55.51,16015.0,55.53,55.6,55.36,55.51,16015.0
2022-05-16 15:30:00,55.49,55.49,55.25,55.33,21655.0,55.49,55.49,55.25,55.33,21655.0
2022-05-16 15:35:00,55.32,55.34,55.16,55.19,50225.0,55.32,55.34,55.16,55.19,50225.0
2022-05-16 15:40:00,55.21,55.21,55.03,55.09,46555.0,55.21,55.21,55.03,55.09,46555.0
2022-05-16 15:45:00,55.06,55.14,55.05,55.05,43415.0,55.06,55.14,55.05,55.05,43415.0
2022-05-16 15:50:00,55.11,55.3,55.06,55.15,82830.0,55.11,55.3,55.06,55.15,82830.0
2022-05-16 15:55:00,55.14,55.2,54.96,55.08,183620.0,55.14,55.2,54.96,55.08,183620.0
2022-05-17 09:30:00,56.6,57.4,56.6,56.82,122940.0,56.6,57.4,56.6,56.82,122940.0
2022-05-17 09:35:00,56.66,56.82,56.05,56.33,42325.0,56.66,56.82,56.05,56.33,42325.0
2022-05-17 09:40:00,56.27,56.61,56.07,56.19,24235.0,56.27,56.61,56.07,56.19,24235.0
2022-05-17 09:45:00,56.31,56.36,55.71,55.74,59080.0,56.31,56.36,55.71,55.74,59080.0
2022-05-17 09:50:00,55.76,56.16,55.72,55.88,60240.0,55.76,56.16,55.72,55.88,60240.0
2022-05-17 09:55:00,55.81,56.13,55.77,55.88,76690.0,55.81,56.13,55.77,55.88,76690.0
2022-05-17 10:00:00,55.89,56.37,55.84,56.37,49200.0,55.89,56.37,55.84,56.37,49200.0
2022-05-17 10:05:00,56.33,56.33,55.83,55.83,65415.0,56.33,56.33,55.83,55.83,65415.0
2022-05-17 10:10:00,55.83,55.89,55.73,55.88,86025.0,55.83,55.89,55.73,55.88,86025.0
2022-05-17 10:15:00,55.88,56.19,55.88,56.11,61905.0,55.88,56.19,55.88,56.11,61905.0
2022-05-17 10:20:00,56.1,56.14,55.83,56.0,57540.0,56.1,56.14,55.83,56.0,57540.0
2022-05-17 10:25:00,56.12,56.13,55.72,55.73,69780.0,56.12,56.13,55.72,55.73,69780.0
2022-05-17 10:30:00,55.72,55.88,55.68,55.88,51300.0,55.72,55.88,55.68,55.88,51300.0
2022-05-17 10:35:00,55.84,55.84,55.52,55.52,54320.0,55.84,55.84,55.52,55.52,54320.0
2022-05-17 10:40:00,55.49,55.63,55.27,55.56,54755.0,55.49,55.63,55.27,55.56,54755.0
2022-05-17 10:45:00,55.53,55.55,55.37,55.46,53395.0,55.53,55.55,55.37,55.46,53395.0
2022-05-17 10:50:00,55.45,55.52,55.21,55.21,54680.0,55.45,55.52,55.21,55.21,54680.0
2022-05-17 10:55:00,55.21,55.29,55.03,55.24,77130.0,55.21,55.29,55.03,55.24,77130.0
2022-05-17 11:00:00,55.19,55.41,55.14,55.39,66355.0,55.19,55.41,55.14,55.39,66355.0
2022-05-17 11:05:00,55.41,55.5,55.22,55.5,45440.0,55.41,55.5,55.22,55.5,45440.0
2022-05-17 11:10:00,55.5,55.94,55.5,55.93,51505.0,55.5,55.94,55.5,55.93,51505.0
2022-05-17 11:15:00,55.94,56.04,55.73,55.92,51145.0,55.94,56.04,55.73,55.92,51145.0
2022-05-17 11:20:00,55.98,56.16,55.94,56.1,53645.0,55.98,56.16,55.94,56.1,53645.0
2022-05-17 11:25:00,56.13,56.19,56.07,56.19,37235.0,56.13,56.19,56.07,56.19,37235.0
2022-05-17 11:30:00,56.16,56.44,56.13,56.44,71120.0,56.16,56.44,56.13,56.44,71120.0
2022-05-17 11:35:00,56.51,56.54,56.28,56.28,91370.0,56.51,56.54,56.28,56.28,91370.0
2022-05-17 11:40:00,56.33,56.5,56.28,56.34,45235.0,56.33,56.5,56.28,56.34,45235.0
2022-05-17 11:45:00,56.37,56.46,56.33,56.43,24995.0,56.37,56.46,56.33,56.43,24995.0
2022-05-17 11:50:00,56.46,56.58,56.37,56.37,30900.0,56.46,56.58,56.37,56.37,30900.0
2022-05-17 11:55:00,56.31,56.46,56.31,56.41,23250.0,56.31,56.46,56.31,56.41,23250.0
2022-05-17 12:00:00,56.38,56.6,56.37,56.57,34560.0,56.38,56.6,56.37,56.57,34560.0
2022-05-17 12:05:00,56.56,56.56,56.28,56.36,29290.0,56.56,56.56,56.28,56.36,29290.0
2022-05-17 12:10:00,56.38,56.4,56.16,56.19,36760.0,56.38,56.4,56.16,56.19,36760.0
2022-05-17 12:15:00,56.14,56.33,56.08,56.08,31825.0,56.14,56.33,56.08,56.08,31825.0
2022-05-17 12:20:00,56.16,56.16,55.97,56.07,49080.0,56.16,56.16,55.97,56.07,49080.0
2022-05-17 12:25:00,56.05,56.12,55.98,56.09,33350.0,56.05,56.12,55.98,56.09,33350.0
2022-05-17 12:30:00,56.08,56.08,56.01,56.05,40860.0,56.08,56.08,56.01,56.05,40860.0
2022-05-17 12:35:00,56.06,56.11,56.02,56.05,12110.0,56.06,56.11,56.02,56.05,12110.0
2022-05-17 12:40:00,56.04,56.13,56.01,56.07,29620.0,56.04,56.13,56.01,56.07,29620.0
2022-05-17 12:45:00,56.04,56.13,55.93,56.03,22500.0,56.04,56.13,55.93,56.03,22500.0
2022-05-17 12:50:00,56.01,56.08,55.98,56.08,21245.0,56.01,56.08,55.98,56.08,21245.0
2022-05-17 12:55:00,56.0,56.02,55.95,56.0,19500.0,56.0,56.02,55.95,56.0,19500.0
2022-05-17 13:00:00,55.98,56.02,55.94,56.02,29685.0,55.98,56.02,55.94,56.02,29685.0
2022-05-17 13:05:00,56.12,56.19,56.03,56.16,14990.0,56.12,56.19,56.03,56.16,14990.0
2022-05-17 13:10:00,56.13,56.13,56.09,56.13,3060.0,56.13,56.13,56.09,56.13,3060.0
2022-05-17 13:15:00,56.09,56.14,56.09,56.11,2500.0,56.09,56.14,56.09,56.11,2500.0
2022-05-17 13:20:00,56.14,56.15,56.0,56.0,7495.0,56.14,56.15,56.0,56.0,7495.0
2022-05-17 13:25:00,56.0,56.08,55.85,55.87,30245.0,56.0,56.08,55.85,55.87,30245.0
2022-05-17 13:30:00,55.88,55.99,55.87,55.99,27755.0,55.88,55.99,55.87,55.99,27755.0
2022-05-17 13:35:00,55.97,55.99,55.91,55.94,31140.0,55.97,55.99,55.91,55.94,31140.0
2022-05-17 13:40:00,55.95,56.0,55.84,56.0,40200.0,55.95,56.0,55.84,56.0,40200.0
2022-05-17 13:45:00,55.98,56.05,55.95,56.05,37240.0,55.98,56.05,55.95,56.05,37240.0
2022-05-17 13:50:00,56.07,56.09,56.04,56.05,7500.0,56.07,56.09,56.04,56.05,7500.0
2022-05-17 13:55:00,56.05,56.12,56.03,56.09,40220.0,56.05,56.12,56.03,56.09,40220.0
2022-05-17 14:00:00,56.12,56.21,56.04,56.13,45360.0,56.12,56.21,56.04,56.13,45360.0
2022-05-17 14:05:00,56.24,56.3,56.12,56.24,31720.0,56.24,56.3,56.12,56.24,31720.0
2022-05-17 14:10:00,56.29,56.29,55.74,55.87,47500.0,56.29,56.29,55.74,55.87,47500.0
2022-05-17 14:15:00,55.82,56.12,55.74,55.98,42760.0,55.82,56.12,55.74,55.98,42760.0
2022-05-17 14:20:00,55.97,56.14,55.64,56.09,113000.0,55.97,56.14,55.64,56.09,113000.0
2022-05-17 14:25:00,56.06,56.33,56.02,56.24,70225.0,56.06,56.33,56.02,56.24,70225.0
2022-05-17 14:30:00,56.15,56.4,56.11,56.19,126850.0,56.15,56.4,56.11,56.19,126850.0
2022-05-17 14:35:00,56.11,56.19,56.04,56.19,11670.0,56.11,56.19,56.04,56.19,11670.0
2022-05-17 14:40:00,56.2,56.48,56.15,56.48,62075.0,56.2,56.48,56.15,56.48,62075.0
2022-05-17 14:45:00,56.43,56.73,56.42,56.69,75175.0,56.43,56.73,56.42,56.69,75175.0
2022-05-17 14:50:00,56.68,56.89,56.62,56.62,117225.0,56.68,56.89,56.62,56.62,117225.0
2022-05-17 14:55:00,56.59,56.77,56.45,56.76,45095.0,56.59,56.77,56.45,56.76,45095.0
2022-05-17 15:00:00,56.76,57.07,56.72,57.07,67305.0,56.76,57.07,56.72,57.07,67305.0
2022-05-17 15:05:00,57.09,57.11,56.97,56.99,61610.0,57.09,57.11,56.97,56.99,61610.0
2022-05-17 15:10:00,56.91,56.97,56.81,56.89,28580.0,56.91,56.97,56.81,56.89,28580.0
2022-05-17 15:15:00,56.91,56.94,56.84,56.9,69125.0,56.91,56.94,56.84,56.9,69125.0
2022-05-17 15:20:00,56.88,56.88,56.59,56.72,18570.0,56.88,56.88,56.59,56.72,18570.0
2022-05-17 15:25:00,56.75,56.78,56.62,56.76,31255.0,56.75,56.78,56.62,56.76,31255.0
2022-05-17 15:30:00,56.78,56.95,56.74,56.84,33035.0,56.78,56.95,56.74,56.84,33035.0
2022-05-17 15:35:00,56.86,56.86,56.66,56.69,31560.0,56.86,56.86,56.66,56.69,31560.0
2022-05-17 15:40:00,56.65,56.78,56.6,56.68,67200.0,56.65,56.78,56.6,56.68,67200.0
2022-05-17 15:45:00,56.68,56.68,56.4,56.49,38060.0,56.68,56.68,56.4,56.49,38060.0
2022-05-17 15:50:00,56.5,56.82,56.48,56.72,237450.0,56.5,56.82,56.48,56.72,237450.0
2022-05-17 15:55:00,56.76,56.76,56.48,56.54,334375.0,56.76,56.76,56.48,56.54,334375.0
2022-05-18 09:30:00,55.32,55.82,55.11,55.6,229535.0,55.32,55.82,55.11,55.6,229535.0
2022-05-18 09:35:00,55.49,55.85,55.29,55.77,187920.0,55.49,55.85,55.29,55.77,187920.0
2022-05-18 09:40:00,55.8,56.05,55.73,55.82,124220.0,55.8,56.05,55.73,55.82,124220.0
2022-05-18 09:45:00,55.8,56.01,55.71,55.86,77110.0,55.8,56.01,55.71,55.86,77110.0
2022-05-18 09:50:00,55.86,56.29,55.8,56.15,86750.0,55.86,56.29,55.8,56.15,86750.0
2022-05-18 09:55:00,56.03,56.15,55.79,55.82,80345.0,56.03,56.15,55.79,55.82,80345.0
2022-05-18 10:00:00,55.81,56.25,55.72,56.12,74990.0,55.81,56.25,55.72,56.12,74990.0
2022-05-18 10:05:00,56.17,56.57,56.17,56.34,54730.0,56.17,56.57,56.17,56.34,54730.0
2022-05-18 10:10:00,56.33,56.44,56.16,56.44,78950.0,56.33,56.44,56.16,56.44,78950.0
2022-05-18 10:15:00,56.45,56.63,56.24,56.36,107965.0,56.45,56.63,56.24,56.36,107965.0
2022-05-18 10:20:00,56.42,56.66,56.42,56.49,174290.0,56.42,56.66,56.42,56.49,174290.0
2022-05-18 10:25:00,56.54,56.63,56.2,56.2,111855.0,56.54,56.63,56.2,56.2,111855.0
2022-05-18 10:30:00,56.12,56.22,55.98,56.15,60640.0,56.12,56.22,55.98,56.15,60640.0
2022-05-18 10:35:00,56.14,56.15,55.98,56.11,50470.0,56.14,56.15,55.98,56.11,50470.0
2022-05-18 10:40:00,56.15,56.17,56.0,56.03,65400.0,56.15,56.17,56.0,56.03,65400.0
2022-05-18 10:45:00,56.02,56.06,55.85,56.02,54195.0,56.02,56.06,55.85,56.02,54195.0
2022-05-18 10:50:00,55.96,56.1,55.86,56.0,61170.0,55.96,56.1,55.86,56.0,61170.0
2022-05-18 10:55:00,55.99,56.13,55.93,56.13,25015.0,55.99,56.13,55.93,56.13,25015.0
2022-05-18 11:00:00,56.05,56.05,55.89,55.96,26705.0,56.05,56.05,55.89,55.96,26705.0
2022-05-18 11:05:00,55.95,56.06,55.88,55.88,58060.0,55.95,56.06,55.88,55.88,58060.0
2022-05-18 11:10:00,55.88,55.88,55.62,55.7,5360.0,55.88,55.88,55.62,55.7,5360.0
2022-05-18 11:15:00,55.67,55.68,55.23,55.26,9290.0,55.67,55.68,55.23,55.26,9290.0
2022-05-18 11:20:00,55.31,55.31,55.04,55.09,34575.0,55.31,55.31,55.04,55.09,34575.0
2022-05-18 11:25:00,55.1,55.1,54.9,54.93,60075.0,55.1,55.1,54.9,54.93,60075.0
2022-05-18 11:30:00,54.93,55.07,54.87,55.07,49985.0,54.93,55.07,54.87,55.07,49985.0
2022-05-18 11:35:00,55.06,55.21,55.01,55.15,63250.0,55.06,55.21,55.01,55.15,63250.0
2022-05-18 11:40:00,55.14,55.32,55.14,55.26,40500.0,55.14,55.32,55.14,55.26,40500.0
2022-05-18 11:45:00,55.29,55.29,55.14,55.25,46715.0,55.29,55.29,55.14,55.25,46715.0
2022-05-18 11:50:00,55.28,55.35,55.03,55.03,37125.0,55.28,55.35,55.03,55.03,37125.0
2022-05-18 11:55:00,55.04,55.11,54.91,54.92,41675.0,55.04,55.11,54.91,54.92,41675.0
2022-05-18 12:00:00,54.92,54.96,54.5,54.51,50115.0,54.92,54.96,54.5,54.51,50115.0
2022-05-18 12:05:00,54.55,54.72,54.53,54.63,67810.0,54.55,54.72,54.53,54.63,67810.0
2022-05-18 12:10:00,54.64,54.65,54.48,54.61,52700.0,54.64,54.65,54.48,54.61,52700.0
2022-05-18 12:15:00,54.63,54.66,54.53,54.55,28920.0,54.63,54.66,54.53,54.55,28920.0
2022-05-18 12:20:00,54.61,54.68,54.35,54.39,46570.0,54.61,54.68,54.35,54.39,46570.0
2022-05-18 12:25:00,54.38,54.4,54.27,54.29,56350.0,54.38,54.4,54.27,54.29,56350.0
2022-05-18 12:30:00,54.2,54.26,54.04,54.18,76925.0,54.2,54.26,54.04,54.18,76925.0
2022-05-18 12:35:00,54.2,54.24,54.09,54.22,43745.0,54.2,54.24,54.09,54.22,43745.0
2022-05-18 12:40:00,54.18,54.27,53.93,53.94,53500.0,54.18,54.27,53.93,53.94,53500.0
2022-05-18 12:45:00,53.94,54.37,53.86,54.33,32390.0,53.94,54.37,53.86,54.33,32390.0
2022-05-18 12:50:00,54.4,54.43,54.32,54.38,27975.0,54.4,54.43,54.32,54.38,27975.0
2022-05-18 12:55:00,54.37,54.37,54.21,54.35,39535.0,54.37,54.37,54.21,54.35,39535.0
2022-05-18 13:00:00,54.32,54.33,54.12,54.19,32010.0,54.32,54.33,54.12,54.19,32010.0
2022-05-18 13:05:00,54.2,54.2,53.97,53.97,38940.0,54.2,54.2,53.97,53.97,38940.0
2022-05-18 13:10:00,53.99,54.03,53.91,53.96,31740.0,53.99,54.03,53.91,53.96,31740.0
2022-05-18 13:15:00,53.94,53.95,53.69,53.84,42300.0,53.94,53.95,53.69,53.84,42300.0
2022-05-18 13:20:00,53.85,53.95,53.79,53.8,28690.0,53.85,53.95,53.79,53.8,28690.0
2022-05-18 13:25:00,53.69,53.83,53.69,53.79,22720.0,53.69,53.83,53.69,53.79,22720.0
2022-05-18 13:30:00,53.77,54.11,53.77,54.09,40120.0,53.77,54.11,53.77,54.09,40120.0
2022-05-18 13:35:00,54.17,54.21,54.07,54.21,14035.0,54.17,54.21,54.07,54.21,14035.0
2022-05-18 13:40:00,54.2,54.2,53.99,54.12,50720.0,54.2,54.2,53.99,54.12,50720.0
2022-05-18 13:45:00,54.15,54.19,53.94,53.96,79635.0,54.15,54.19,53.94,53.96,79635.0
2022-05-18 13:50:00,53.94,54.08,53.85,54.0,69380.0,53.94,54.08,53.85,54.0,69380.0
2022-05-18 13:55:00,53.98,54.04,53.82,54.0,44945.0,53.98,54.04,53.82,54.0,44945.0
2022-05-18 14:00:00,54.01,54.06,53.87,53.98,71365.0,54.01,54.06,53.87,53.98,71365.0
2022-05-18 14:05:00,53.95,54.09,53.9,54.02,59130.0,53.95,54.09,53.9,54.02,59130.0
2022-05-18 14:10:00,54.03,54.1,53.85,54.01,71235.0,54.03,54.1,53.85,54.01,71235.0
2022-05-18 14:15:00,54.02,54.26,53.94,54.16,39200.0,54.02,54.26,53.94,54.16,39200.0
2022-05-18 14:20:00,54.23,54.33,54.07,54.07,56980.0,54.23,54.33,54.07,54.07,56980.0
2022-05-18 14:25:00,54.05,54.24,54.05,54.08,52285.0,54.05,54.24,54.05,54.08,52285.0
2022-05-18 14:30:00,54.12,54.26,53.93,53.93,56295.0,54.12,54.26,53.93,53.93,56295.0
2022-05-18 14:35:00,53.85,54.0,53.71,53.89,68845.0,53.85,54.0,53.71,53.89,68845.0
2022-05-18 14:40:00,53.94,54.02,53.86,53.95,70755.0,53.94,54.02,53.86,53.95,70755.0
2022-05-18 14:45:00,53.96,54.23,53.92,54.21,45500.0,53.96,54.23,53.92,54.21,45500.0
2022-05-18 14:50:00,54.25,54.3,54.15,54.19,52600.0,54.25,54.3,54.15,54.19,52600.0
2022-05-18 14:55:00,54.22,54.25,53.89,53.91,55340.0,54.22,54.25,53.89,53.91,55340.0
2022-05-18 15:00:00,53.89,54.26,53.89,54.22,118880.0,53.89,54.26,53.89,54.22,118880.0
2022-05-18 15:05:00,54.21,54.52,54.19,54.19,81610.0,54.21,54.52,54.19,54.19,81610.0
2022-05-18 15:10:00,54.27,54.46,54.23,54.4,111230.0,54.27,54.46,54.23,54.4,111230.0
2022-05-18 15:15:00,54.4,54.49,54.36,54.46,92105.0,54.4,54.49,54.36,54.46,92105.0
2022-05-18 15:20:00,54.47,54.61,54.22,54.41,109400.0,54.47,54.61,54.22,54.41,109400.0
2022-05-18 15:25:00,54.41,54.48,54.3,54.42,92870.0,54.41,54.48,54.3,54.42,92870.0
2022-05-18 15:30:00,54.45,54.52,54.27,54.27,132345.0,54.45,54.52,54.27,54.27,132345.0
2022-05-18 15:35:00,54.27,54.72,54.25,54.67,180460.0,54.27,54.72,54.25,54.67,180460.0
2022-05-18 15:40:00,54.67,54.76,54.49,54.53,179325.0,54.67,54.76,54.49,54.53,179325.0
2022-05-18 15:45:00,54.55,54.62,54.16,54.27,85725.0,54.55,54.62,54.16,54.27,85725.0
2022-05-18 15:50:00,54.3,54.49,53.91,53.95,320485.0,54.3,54.49,53.91,53.95,320485.0
2022-05-18 15:55:00,53.98,54.27,53.98,54.12,385315.0,53.98,54.27,53.98,54.12,385315.0
2022-05-19 09:30:00,53.29,54.27,53.29,54.13,224245.0,53.29,54.27,53.29,54.13,224245.0
2022-05-19 09:35:00,54.27,54.84,54.07,54.83,62090.0,54.27,54.84,54.07,54.83,62090.0
2022-05-19 09:40:00,54.78,54.93,54.3,54.3,83850.0,54.78,54.93,54.3,54.3,83850.0
2022-05-19 09:45:00,54.31,54.5,53.14,53.36,119985.0,54.31,54.5,53.14,53.36,119985.0
2022-05-19 09:50:00,53.49,53.84,53.33,53.84,124550.0,53.49,53.84,53.33,53.84,124550.0
2022-05-19 09:55:00,53.91,54.36,53.91,54.27,31000.0,53.91,54.36,53.91,54.27,31000.0
2022-05-19 10:00:00,54.25,54.91,54.17,54.7,38855.0,54.25,54.91,54.17,54.7,38855.0
2022-05-19 10:05:00,54.71,54.8,54.48,54.55,72680.0,54.71,54.8,54.48,54.55,72680.0
2022-05-19 10:10:00,54.52,54.73,54.39,54.49,70700.0,54.52,54.73,54.39,54.49,70700.0
2022-05-19 10:15:00,54.58,54.69,54.34,54.54,48700.0,54.58,54.69,54.34,54.54,48700.0
2022-05-19 10:20:00,54.53,54.99,54.53,54.83,41255.0,54.53,54.99,54.53,54.83,41255.0
2022-05-19 10:25:00,54.82,54.9,54.38,54.54,84400.0,54.82,54.9,54.38,54.54,84400.0
2022-05-19 10:30:00,54.54,54.91,54.37,54.88,35855.0,54.54,54.91,54.37,54.88,35855.0
2022-05-19 10:35:00,54.92,54.92,54.68,54.7,58030.0,54.92,54.92,54.68,54.7,58030.0
2022-05-19 10:40:00,54.7,54.76,54.46,54.59,41765.0,54.7,54.76,54.46,54.59,41765.0
2022-05-19 10:45:00,54.68,54.82,54.52,54.7,49375.0,54.68,54.82,54.52,54.7,49375.0
2022-05-19 10:50:00,54.7,55.32,54.67,55.32,36050.0,54.7,55.32,54.67,55.32,36050.0
2022-05-19 10:55:00,55.32,55.4,55.21,55.34,43145.0,55.32,55.4,55.21,55.34,43145.0
2022-05-19 11:00:00,55.3,55.51,55.3,55.47,42335.0,55.3,55.51,55.3,55.47,42335.0
2022-05-19 11:05:00,55.52,55.52,55.24,55.46,56035.0,55.52,55.52,55.24,55.46,56035.0
2022-05-19 11:10:00,55.56,55.88,55.56,55.7,42660.0,55.56,55.88,55.56,55.7,42660.0
2022-05-19 11:15:00,55.67,55.92,55.58,55.84,42475.0,55.67,55.92,55.58,55.84,42475.0
2022-05-19 11:20:00,55.83,56.0,55.72,55.86,38780.0,55.83,56.0,55.72,55.86,38780.0
2022-05-19 11:25:00,55.86,55.99,55.61,55.7,60140.0,55.86,55.99,55.61,55.7,60140.0
2022-05-19 11:30:00,55.8,55.89,55.64,55.86,26505.0,55.8,55.89,55.64,55.86,26505.0
2022-05-19 11:35:00,55.91,56.16,55.84,56.14,23645.0,55.91,56.16,55.84,56.14,23645.0
2022-05-19 11:40:00,56.19,56.32,56.16,56.26,11440.0,56.19,56.32,56.16,56.26,11440.0
2022-05-19 11:45:00,56.23,56.26,56.14,56.17,14680.0,56.23,56.26,56.14,56.17,14680.0
2022-05-19 11:50:00,56.14,56.14,55.88,55.94,16290.0,56.14,56.14,55.88,55.94,16290.0
2022-05-19 11:55:00,55.92,55.92,55.73,55.79,17865.0,55.92,55.92,55.73,55.79,17865.0
2022-05-19 12:00:00,55.81,55.99,55.77,55.92,31770.0,55.81,55.99,55.77,55.92,31770.0
2022-05-19 12:05:00,55.92,56.04,55.86,55.99,19530.0,55.92,56.04,55.86,55.99,19530.0
2022-05-19 12:10:00,56.04,56.05,55.76,55.76,28530.0,56.04,56.05,55.76,55.76,28530.0
2022-05-19 12:15:00,55.76,55.9,55.5,55.54,25390.0,55.76,55.9,55.5,55.54,25390.0
2022-05-19 12:20:00,55.53,55.64,55.35,55.54,31290.0,55.53,55.64,55.35,55.54,31290.0
2022-05-19 12:25:00,55.55,55.66,55.49,55.66,56005.0,55.55,55.66,55.49,55.66,56005.0
2022-05-19 12:30:00,55.65,55.69,55.54,55.67,42765.0,55.65,55.69,55.54,55.67,42765.0
2022-05-19 12:35:00,55.64,55.64,55.44,55.49,29370.0,55.64,55.64,55.44,55.49,29370.0
2022-05-19 12:40:00,55.46,55.46,55.16,55.18,50905.0,55.46,55.46,55.16,55.18,50905.0
2022-05-19 12:45:00,55.18,55.31,55.04,55.1,48100.0,55.18,55.31,55.04,55.1,48100.0
2022-05-19 12:50:00,55.14,55.24,55.12,55.16,29995.0,55.14,55.24,55.12,55.16,29995.0
2022-05-19 12:55:00,55.15,55.44,55.14,55.34,36865.0,55.15,55.44,55.14,55.34,36865.0
2022-05-19 13:00:00,55.34,55.35,55.18,55.23,40370.0,55.34,55.35,55.18,55.23,40370.0
2022-05-19 13:05:00,55.27,55.44,55.16,55.25,50695.0,55.27,55.44,55.16,55.25,50695.0
2022-05-19 13:10:00,55.27,55.27,54.82,54.9,41595.0,55.27,55.27,54.82,54.9,41595.0
2022-05-19 13:15:00,54.9,55.26,54.83,55.21,39635.0,54.9,55.26,54.83,55.21,39635.0
2022-05-19 13:20:00,55.21,55.27,55.13,55.22,43405.0,55.21,55.27,55.13,55.22,43405.0
2022-05-19 13:25:00,55.22,55.28,55.08,55.13,36285.0,55.22,55.28,55.08,55.13,36285.0
2022-05-19 13:30:00,55.17,55.45,55.06,55.16,35575.0,55.17,55.45,55.06,55.16,35575.0
2022-05-19 13:35:00,55.11,55.32,55.11,55.24,47920.0,55.11,55.32,55.11,55.24,47920.0
2022-05-19 13:40:00,55.22,55.24,55.03,55.23,35585.0,55.22,55.24,55.03,55.23,35585.0
2022-05-19 13:45:00,55.2,55.31,54.98,54.98,23480.0,55.2,55.31,54.98,54.98,23480.0
2022-05-19 13:50:00,54.97,55.27,54.96,55.27,18500.0,54.97,55.27,54.96,55.27,18500.0
2022-05-19 13:55:00,55.3,55.82,55.3,55.71,42145.0,55.3,55.82,55.3,55.71,42145.0
2022-05-19 14:00:00,55.71,55.72,55.5,55.51,37355.0,55.71,55.72,55.5,55.51,37355.0
2022-05-19 14:05:00,55.46,55.57,55.38,55.54,44825.0,55.46,55.57,55.38,55.54,44825.0
2022-05-19 14:10:00,55.64,55.82,55.54,55.62,43585.0,55.64,55.82,55.54,55.62,43585.0
2022-05-19 14:15:00,55.7,55.83,55.56,55.6,29690.0,55.7,55.83,55.56,55.6,29690.0
2022-05-19 14:20:00,55.58,55.74,55.54,55.66,41035.0,55.58,55.74,55.54,55.66,41035.0
2022-05-19 14:25:00,55.71,55.74,55.56,55.68,26000.0,55.71,55.74,55.56,55.68,26000.0
2022-05-19 14:30:00,55.61,55.74,55.58,55.66,30685.0,55.61,55.74,55.58,55.66,30685.0
2022-05-19 14:35:00,55.64,55.99,55.59,55.86,39000.0,55.64,55.99,55.59,55.86,39000.0
2022-05-19 14:40:00,55.85,55.9,55.64,55.81,30000.0,55.85,55.9,55.64,55.81,30000.0
2022-05-19 14:45:00,55.86,56.03,55.75,56.03,58390.0,55.86,56.03,55.75,56.03,58390.0
2022-05-19 14:50:00,56.15,56.23,55.97,56.14,40865.0,56.15,56.23,55.97,56.14,40865.0
2022-05-19 14:55:00,56.15,56.15,55.91,56.05,33615.0,56.15,56.15,55.91,56.05,33615.0
2022-05-19 15:00:00,56.07,56.25,55.91,56.09,41235.0,56.07,56.25,55.91,56.09,41235.0
2022-05-19 15:05:00,56.13,56.17,55.94,55.94,26190.0,56.13,56.17,55.94,55.94,26190.0
2022-05-19 15:10:00,55.91,55.99,55.84,55.95,53980.0,55.91,55.99,55.84,55.95,53980.0
2022-05-19 15:15:00,55.98,56.05,55.77,55.85,58305.0,55.98,56.05,55.77,55.85,58305.0
2022-05-19 15:20:00,55.84,55.84,55.56,55.61,61025.0,55.84,55.84,55.56,55.61,61025.0
2022-05-19 15:25:00,55.6,55.8,55.58,55.64,92970.0,55.6,55.8,55.58,55.64,92970.0
2022-05-19 15:30:00,55.63,55.75,55.57,55.63,104580.0,55.63,55.75,55.57,55.63,104580.0
2022-05-19 15:35:00,55.61,55.74,55.59,55.67,110930.0,55.61,55.74,55.59,55.67,110930.0
2022-05-19 15:40:00,55.66,55.97,55.66,55.85,95560.0,55.66,55.97,55.66,55.85,95560.0
2022-05-19 15:45:00,55.85,55.93,55.51,55.6,61705.0,55.85,55.93,55.51,55.6,61705.0
2022-05-19 15:50:00,55.59,55.59,55.13,55.21,109445.0,55.59,55.59,55.13,55.21,109445.0
2022-05-19 15:55:00,55.22,55.28,55.0,55.03,389330.0,55.22,55.28,55.0,55.03,389330.0
2022-05-20 09:30:00,57.26,57.8,56.67,56.77,402440.0,57.26,57.8,56.67,56.77,402440.0
2022-05-20 09:35:00,56.67,57.28,56.51,57.25,80175.0,56.67,57.28,56.51,57.25,80175.0
2022-05-20 09:40:00,57.16,57.59,56.8,57.5,138330.0,57.16,57.59,56.8,57.5,138330.0
2022-05-20 09:45:00,57.46,57.71,57.02,57.06,106430.0,57.46,57.71,57.02,57.06,106430.0
2022-05-20 09:50:00,57.1,57.56,56.87,57.44,66160.0,57.1,57.56,56.87,57.44,66160.0
2022-05-20 09:55:00,57.33,57.51,57.15,57.33,44585.0,57.33,57.51,57.15,57.33,44585.0
2022-05-20 10:00:00,57.4,57.4,56.64,56.74,49045.0,57.4,57.4,56.64,56.74,49045.0
2022-05-20 10:05:00,56.69,56.8,55.96,56.1,62070.0,56.69,56.8,55.96,56.1,62070.0
2022-05-20 10:10:00,56.06,56.24,55.93,56.21,48000.0,56.06,56.24,55.93,56.21,48000.0
2022-05-20 10:15:00,56.18,56.24,55.96,56.06,67865.0,56.18,56.24,55.96,56.06,67865.0
2022-05-20 10:20:00,56.08,56.22,55.87,56.22,49065.0,56.08,56.22,55.87,56.22,49065.0
2022-05-20 10:25:00,56.21,56.47,56.13,56.42,30490.0,56.21,56.47,56.13,56.42,30490.0
2022-05-20 10:30:00,56.38,56.46,56.29,56.32,34495.0,56.38,56.46,56.29,56.32,34495.0
2022-05-20 10:35:00,56.27,56.31,56.13,56.24,37180.0,56.27,56.31,56.13,56.24,37180.0
2022-05-20 10:40:00,56.23,56.4,56.14,56.38,39550.0,56.23,56.4,56.14,56.38,39550.0
2022-05-20 10:45:00,56.33,56.33,55.84,55.98,71650.0,56.33,56.33,55.84,55.98,71650.0
2022-05-20 10:50:00,56.02,56.09,55.68,55.7,59385.0,56.02,56.09,55.68,55.7,59385.0
2022-05-20 10:55:00,55.7,55.78,55.61,55.64,67685.0,55.7,55.78,55.61,55.64,67685.0
2022-05-20 11:00:00,55.65,55.91,55.62,55.89,48000.0,55.65,55.91,55.62,55.89,48000.0
2022-05-20 11:05:00,55.9,55.9,55.63,55.72,71615.0,55.9,55.9,55.63,55.72,71615.0
2022-05-20 11:10:00,55.72,55.75,55.5,55.68,56480.0,55.72,55.75,55.5,55.68,56480.0
2022-05-20 11:15:00,55.65,55.65,55.32,55.36,58515.0,55.65,55.65,55.32,55.36,58515.0
2022-05-20 11:20:00,55.46,55.56,55.33,55.56,55500.0,55.46,55.56,55.33,55.56,55500.0
2022-05-20 11:25:00,55.57,55.94,55.57,55.9,71960.0,55.57,55.94,55.57,55.9,71960.0
2022-05-20 11:30:00,55.89,56.12,55.87,56.12,45730.0,55.89,56.12,55.87,56.12,45730.0
2022-05-20 11:35:00,56.0,56.0,55.75,55.87,49995.0,56.0,56.0,55.75,55.87,49995.0
2022-05-20 11:40:00,55.9,56.03,55.85,55.9,47625.0,55.9,56.03,55.85,55.9,47625.0
2022-05-20 11:45:00,55.9,56.01,55.86,55.99,33990.0,55.9,56.01,55.86,55.99,33990.0
2022-05-20 11:50:00,55.99,56.11,55.83,55.83,30915.0,55.99,56.11,55.83,55.83,30915.0
2022-05-20 11:55:00,55.86,55.88,55.66,55.72,39615.0,55.86,55.88,55.66,55.72,39615.0
2022-05-20 12:00:00,55.7,55.81,55.64,55.71,36910.0,55.7,55.81,55.64,55.71,36910.0
2022-05-20 12:05:00,55.71,55.75,55.2,55.2,52210.0,55.71,55.75,55.2,55.2,52210.0
2022-05-20 12:10:00,55.2,55.39,54.93,55.39,43740.0,55.2,55.39,54.93,55.39,43740.0
2022-05-20 12:15:00,55.36,55.42,55.15,55.16,43145.0,55.36,55.42,55.15,55.16,43145.0
2022-05-20 12:20:00,55.15,55.41,55.12,55.41,43165.0,55.15,55.41,55.12,55.41,43165.0
2022-05-20 12:25:00,55.36,55.36,55.22,55.29,35300.0,55.36,55.36,55.22,55.29,35300.0
2022-05-20 12:30:00,55.25,55.31,55.1,55.17,59910.0,55.25,55.31,55.1,55.17,59910.0
2022-05-20 12:35:00,55.09,55.09,54.68,54.73,39345.0,55.09,55.09,54.68,54.73,39345.0
2022-05-20 12:40:00,54.68,54.71,54.57,54.59,49170.0,54.68,54.71,54.57,54.59,49170.0
2022-05-20 12:45:00,54.59,54.81,54.43,54.8,98435.0,54.59,54.81,54.43,54.8,98435.0
2022-05-20 12:50:00,54.74,54.86,54.6,54.68,94210.0,54.74,54.86,54.6,54.68,94210.0
2022-05-20 12:55:00,54.72,54.88,54.71,54.77,57130.0,54.72,54.88,54.71,54.77,57130.0
2022-05-20 13:00:00,54.77,54.77,54.45,54.5,47590.0,54.77,54.77,54.45,54.5,47590.0
2022-05-20 13:05:00,54.53,54.6,54.37,54.47,27155.0,54.53,54.6,54.37,54.47,27155.0
2022-05-20 13:10:00,54.48,54.65,54.43,54.65,55570.0,54.48,54.65,54.43,54.65,55570.0
2022-05-20 13:15:00,54.66,54.69,54.56,54.63,43815.0,54.66,54.69,54.56,54.63,43815.0
2022-05-20 13:20:00,54.6,54.71,54.55,54.58,35855.0,54.6,54.71,54.55,54.58,35855.0
2022-05-20 13:25:00,54.58,54.65,54.51,54.59,52305.0,54.58,54.65,54.51,54.59,52305.0
2022-05-20 13:30:00,54.57,55.16,54.56,55.16,64515.0,54.57,55.16,54.56,55.16,64515.0
2022-05-20 13:35:00,55.12,55.2,54.98,55.09,44335.0,55.12,55.2,54.98,55.09,44335.0
2022-05-20 13:40:00,55.08,55.18,54.96,55.15,40530.0,55.08,55.18,54.96,55.15,40530.0
2022-05-20 13:45:00,55.13,55.26,55.0,55.1,49280.0,55.13,55.26,55.0,55.1,49280.0
2022-05-20 13:50:00,55.12,55.3,54.98,55.25,45025.0,55.12,55.3,54.98,55.25,45025.0
2022-05-20 13:55:00,55.19,55.29,55.03,55.07,49025.0,55.19,55.29,55.03,55.07,49025.0
2022-05-20 14:00:00,55.02,55.15,54.98,55.0,75790.0,55.02,55.15,54.98,55.0,75790.0
2022-05-20 14:05:00,54.99,55.01,54.74,54.88,56580.0,54.99,55.01,54.74,54.88,56580.0
2022-05-20 14:10:00,54.94,54.94,54.75,54.84,28250.0,54.94,54.94,54.75,54.84,28250.0
2022-05-20 14:15:00,54.86,54.93,54.6,54.75,53535.0,54.86,54.93,54.6,54.75,53535.0
2022-05-20 14:20:00,54.75,54.75,54.52,54.53,72750.0,54.75,54.75,54.52,54.53,72750.0
2022-05-20 14:25:00,54.51,54.63,54.46,54.58,76565.0,54.51,54.63,54.46,54.58,76565.0
2022-05-20 14:30:00,54.55,54.62,54.25,54.3,67940.0,54.55,54.62,54.25,54.3,67940.0
2022-05-20 14:35:00,54.31,54.61,54.31,54.58,78060.0,54.31,54.61,54.31,54.58,78060.0
2022-05-20 14:40:00,54.55,54.91,54.55,54.89,60555.0,54.55,54.91,54.55,54.89,60555.0
2022-05-20 14:45:00,54.92,55.0,54.78,54.94,54280.0,54.92,55.0,54.78,54.94,54280.0
2022-05-20 14:50:00,54.92,55.38,54.91,55.28,92625.0,54.92,55.38,54.91,55.28,92625.0
2022-05-20 14:55:00,55.27,55.33,55.13,55.14,68820.0,55.27,55.33,55.13,55.14,68820.0
2022-05-20 15:00:00,55.14,55.22,54.96,55.01,71100.0,55.14,55.22,54.96,55.01,71100.0
2022-05-20 15:05:00,55.01,55.09,54.89,55.06,63310.0,55.01,55.09,54.89,55.06,63310.0
2022-05-20 15:10:00,55.08,55.09,54.99,55.02,71845.0,55.08,55.09,54.99,55.02,71845.0
2022-05-20 15:15:00,55.01,55.29,55.01,55.2,70095.0,55.01,55.29,55.01,55.2,70095.0
2022-05-20 15:20:00,55.25,55.42,55.22,55.37,107515.0,55.25,55.42,55.22,55.37,107515.0
2022-05-20 15:25:00,55.35,55.76,55.28,55.76,67780.0,55.35,55.76,55.28,55.76,67780.0
2022-05-20 15:30:00,55.76,56.11,55.71,56.04,122650.0,55.76,56.11,55.71,56.04,122650.0
2022-05-20 15:35:00,56.04,56.43,55.98,56.16,109835.0,56.04,56.43,55.98,56.16,109835.0
2022-05-20 15:40:00,56.17,56.53,56.17,56.36,99745.0,56.17,56.53,56.17,56.36,99745.0
2022-05-20 15:45:00,56.41,56.78,56.39,56.65,315315.0,56.41,56.78,56.39,56.65,315315.0
2022-05-20 15:50:00,56.72,56.95,56.55,56.92,252910.0,56.72,56.95,56.55,56.92,252910.0
2022-05-20 15:55:00,56.87,57.14,56.74,57.06,645205.0,56.87,57.14,56.74,57.06,645205.0
2022-05-23 09:30:00,57.32,57.43,56.77,57.08,202165.0,57.32,57.43,56.77,57.08,202165.0
2022-05-23 09:35:00,57.05,57.3,56.8,57.15,59975.0,57.05,57.3,56.8,57.15,59975.0
2022-05-23 09:40:00,57.2,58.51,57.14,58.19,127830.0,57.2,58.51,57.14,58.19,127830.0
2022-05-23 09:45:00,58.18,58.49,58.0,58.23,94395.0,58.18,58.49,58.0,58.23,94395.0
2022-05-23 09:50:00,58.25,58.35,57.7,57.83,58705.0,58.25,58.35,57.7,57.83,58705.0
2022-05-23 09:55:00,57.8,58.0,57.49,57.59,157520.0,57.8,58.0,57.49,57.59,157520.0
2022-05-23 10:00:00,57.63,57.75,57.39,57.56,121220.0,57.63,57.75,57.39,57.56,121220.0
2022-05-23 10:05:00,57.59,57.84,57.46,57.68,73950.0,57.59,57.84,57.46,57.68,73950.0
2022-05-23 10:10:00,57.64,57.78,57.41,57.48,61570.0,57.64,57.78,57.41,57.48,61570.0
2022-05-23 10:15:00,57.53,57.97,57.53,57.85,91520.0,57.53,57.97,57.53,57.85,91520.0
2022-05-23 10:20:00,57.85,57.85,57.46,57.56,78495.0,57.85,57.85,57.46,57.56,78495.0
2022-05-23 10:25:00,57.56,57.56,56.88,57.26,47515.0,57.56,57.56,56.88,57.26,47515.0
2022-05-23 10:30:00,57.44,57.83,57.21,57.65,53465.0,57.44,57.83,57.21,57.65,53465.0
2022-05-23 10:35:00,57.71,57.71,57.17,57.36,29650.0,57.71,57.71,57.17,57.36,29650.0
2022-05-23 10:40:00,57.28,57.48,57.13,57.2,32205.0,57.28,57.48,57.13,57.2,32205.0
2022-05-23 10:45:00,57.26,57.49,56.93,57.36,31930.0,57.26,57.49,56.93,57.36,31930.0
2022-05-23 10:50:00,57.31,57.31,56.9,57.08,33665.0,57.31,57.31,56.9,57.08,33665.0
2022-05-23 10:55:00,57.0,57.06,56.78,56.97,25375.0,57.0,57.06,56.78,56.97,25375.0
2022-05-23 11:00:00,56.94,57.4,56.8,57.31,41005.0,56.94,57.4,56.8,57.31,41005.0
2022-05-23 11:05:00,57.37,57.63,57.3,57.34,35560.0,57.37,57.63,57.3,57.34,35560.0
2022-05-23 11:10:00,57.32,57.49,57.2,57.49,66645.0,57.32,57.49,57.2,57.49,66645.0
2022-05-23 11:15:00,57.57,57.58,57.22,57.22,39590.0,57.57,57.58,57.22,57.22,39590.0
2022-05-23 11:20:00,57.15,57.34,57.14,57.34,27015.0,57.15,57.34,57.14,57.34,27015.0
2022-05-23 11:25:00,57.32,57.42,57.27,57.36,33870.0,57.32,57.42,57.27,57.36,33870.0
2022-05-23 11:30:00,57.38,57.66,57.35,57.65,36390.0,57.38,57.66,57.35,57.65,36390.0
2022-05-23 11:35:00,57.65,57.75,57.5,57.75,54910.0,57.65,57.75,57.5,57.75,54910.0
2022-05-23 11:40:00,57.73,57.73,57.4,57.5,34575.0,57.73,57.73,57.4,57.5,34575.0
2022-05-23 11:45:00,57.48,57.55,57.29,57.37,37615.0,57.48,57.55,57.29,57.37,37615.0
2022-05-23 11:50:00,57.39,57.56,57.35,57.44,53575.0,57.39,57.56,57.35,57.44,53575.0
2022-05-23 11:55:00,57.49,57.66,57.47,57.49,124400.0,57.49,57.66,57.47,57.49,124400.0
2022-05-23 12:00:00,57.49,57.69,57.45,57.68,32195.0,57.49,57.69,57.45,57.68,32195.0
2022-05-23 12:05:00,57.69,57.79,57.63,57.7,77730.0,57.69,57.79,57.63,57.7,77730.0
2022-05-23 12:10:00,57.72,57.79,57.6,57.61,22000.0,57.72,57.79,57.6,57.61,22000.0
2022-05-23 12:15:00,57.67,57.68,57.5,57.56,20725.0,57.67,57.68,57.5,57.56,20725.0
2022-05-23 12:20:00,57.56,57.76,57.56,57.67,34290.0,57.56,57.76,57.56,57.67,34290.0
2022-05-23 12:25:00,57.67,57.78,57.52,57.54,30500.0,57.67,57.78,57.52,57.54,30500.0
2022-05-23 12:30:00,57.58,57.58,57.38,57.42,21330.0,57.58,57.58,57.38,57.42,21330.0
2022-05-23 12:35:00,57.41,57.54,57.34,57.49,24680.0,57.41,57.54,57.34,57.49,24680.0
2022-05-23 12:40:00,57.53,57.57,57.47,57.56,19525.0,57.53,57.57,57.47,57.56,19525.0
2022-05-23 12:45:00,57.52,57.52,57.24,57.24,59000.0,57.52,57.52,57.24,57.24,59000.0
2022-05-23 12:50:00,57.26,57.31,57.17,57.18,27915.0,57.26,57.31,57.17,57.18,27915.0
2022-05-23 12:55:00,57.21,57.31,57.15,57.3,33400.0,57.21,57.31,57.15,57.3,33400.0
2022-05-23 13:00:00,57.27,57.29,57.1,57.1,21500.0,57.27,57.29,57.1,57.1,21500.0
2022-05-23 13:05:00,57.07,57.19,57.04,57.13,27270.0,57.07,57.19,57.04,57.13,27270.0
2022-05-23 13:10:00,57.12,57.23,57.12,57.21,17620.0,57.12,57.23,57.12,57.21,17620.0
2022-05-23 13:15:00,57.17,57.17,56.93,56.93,27040.0,57.17,57.17,56.93,56.93,27040.0
2022-05-23 13:20:00,56.92,56.92,56.72,56.84,25455.0,56.92,56.92,56.72,56.84,25455.0
2022-05-23 13:25:00,56.88,56.98,56.87,56.95,22875.0,56.88,56.98,56.87,56.95,22875.0
2022-05-23 13:30:00,56.95,57.09,56.86,57.03,17615.0,56.95,57.09,56.86,57.03,17615.0
2022-05-23 13:35:00,57.0,57.01,56.93,56.95,14250.0,57.0,57.01,56.93,56.95,14250.0
2022-05-23 13:40:00,56.97,57.06,56.96,57.04,16385.0,56.97,57.06,56.96,57.04,16385.0
2022-05-23 13:45:00,56.97,57.15,56.97,57.11,24915.0,56.97,57.15,56.97,57.11,24915.0
2022-05-23 13:50:00,57.11,57.11,56.99,57.01,12105.0,57.11,57.11,56.99,57.01,12105.0
2022-05-23 13:55:00,57.01,57.19,56.99,57.19,18375.0,57.01,57.19,56.99,57.19,18375.0
2022-05-23 14:00:00,57.2,57.28,57.03,57.07,15000.0,57.2,57.28,57.03,57.07,15000.0
2022-05-23 14:05:00,57.06,57.27,57.06,57.23,17950.0,57.06,57.27,57.06,57.23,17950.0
2022-05-23 14:10:00,57.26,57.34,57.25,57.34,16485.0,57.26,57.34,57.25,57.34,16485.0
2022-05-23 14:15:00,57.31,57.35,57.23,57.35,12355.0,57.31,57.35,57.23,57.35,12355.0
2022-05-23 14:20:00,57.36,57.37,57.25,57.34,12045.0,57.36,57.37,57.25,57.34,12045.0
2022-05-23 14:25:00,57.31,57.32,57.13,57.13,13855.0,57.31,57.32,57.13,57.13,13855.0
2022-05-23 14:30:00,57.16,57.26,57.16,57.24,25570.0,57.16,57.26,57.16,57.24,25570.0
2022-05-23 14:35:00,57.22,57.33,57.19,57.27,31960.0,57.22,57.33,57.19,57.27,31960.0
2022-05-23 14:40:00,57.26,57.33,57.09,57.33,20630.0,57.26,57.33,57.09,57.33,20630.0
2022-05-23 14:45:00,57.36,57.39,57.08,57.14,31170.0,57.36,57.39,57.08,57.14,31170.0
2022-05-23 14:50:00,57.12,57.15,56.98,57.08,28735.0,57.12,57.15,56.98,57.08,28735.0
2022-05-23 14:55:00,57.09,57.13,56.97,57.05,23135.0,57.09,57.13,56.97,57.05,23135.0
2022-05-23 15:00:00,57.03,57.14,57.01,57.06,16005.0,57.03,57.14,57.01,57.06,16005.0
2022-05-23 15:05:00,57.09,57.3,57.05,57.3,39980.0,57.09,57.3,57.05,57.3,39980.0
2022-05-23 15:10:00,57.31,57.31,56.91,56.99,31355.0,57.31,57.31,56.91,56.99,31355.0
2022-05-23 15:15:00,56.98,57.08,56.96,57.08,42740.0,56.98,57.08,56.96,57.08,42740.0
2022-05-23 15:20:00,57.07,57.1,56.86,56.87,36635.0,57.07,57.1,56.86,56.87,36635.0
2022-05-23 15:25:00,56.95,57.11,56.9,57.01,31430.0,56.95,57.11,56.9,57.01,31430.0
2022-05-23 15:30:00,57.02,57.23,57.0,57.18,65305.0,57.02,57.23,57.0,57.18,65305.0
2022-05-23 15:35:00,57.18,57.23,56.87,56.87,37005.0,57.18,57.23,56.87,56.87,37005.0
2022-05-23 15:40:00,56.85,57.05,56.85,56.98,37705.0,56.85,57.05,56.85,56.98,37705.0
2022-05-23 15:45:00,57.03,57.04,56.8,56.8,36205.0,57.03,57.04,56.8,56.8,36205.0
2022-05-23 15:50:00,56.86,57.24,56.86,57.1,90520.0,56.86,57.24,56.86,57.1,90520.0
2022-05-23 15:55:00,57.11,57.33,57.08,57.27,145270.0,57.11,57.33,57.08,57.27,145270.0
2022-05-24 09:30:00,56.41,56.97,56.01,56.37,108010.0,56.41,56.97,56.01,56.37,108010.0
2022-05-24 09:35:00,56.39,56.39,55.97,56.19,47265.0,56.39,56.39,55.97,56.19,47265.0
2022-05-24 09:40:00,56.08,56.27,55.88,56.1,63860.0,56.08,56.27,55.88,56.1,63860.0
2022-05-24 09:45:00,56.19,56.19,55.83,55.89,47835.0,56.19,56.19,55.83,55.89,47835.0
2022-05-24 09:50:00,55.88,56.29,55.82,55.93,33630.0,55.88,56.29,55.82,55.93,33630.0
2022-05-24 09:55:00,55.99,56.15,55.95,56.04,42940.0,55.99,56.15,55.95,56.04,42940.0
2022-05-24 10:00:00,56.06,56.09,55.68,55.76,50205.0,56.06,56.09,55.68,55.76,50205.0
2022-05-24 10:05:00,55.78,56.06,55.78,55.81,36330.0,55.78,56.06,55.78,55.81,36330.0
2022-05-24 10:10:00,55.81,55.84,55.61,55.69,80020.0,55.81,55.84,55.61,55.69,80020.0
2022-05-24 10:15:00,55.65,55.66,55.31,55.6,74075.0,55.65,55.66,55.31,55.6,74075.0
2022-05-24 10:20:00,55.61,56.11,55.61,56.04,72155.0,55.61,56.11,55.61,56.04,72155.0
2022-05-24 10:25:00,56.03,56.12,55.76,56.12,25665.0,56.03,56.12,55.76,56.12,25665.0
2022-05-24 10:30:00,56.09,56.44,56.09,56.28,28750.0,56.09,56.44,56.09,56.28,28750.0
2022-05-24 10:35:00,56.23,56.28,55.98,56.03,41705.0,56.23,56.28,55.98,56.03,41705.0
2022-05-24 10:40:00,56.02,56.2,55.93,56.19,22000.0,56.02,56.2,55.93,56.19,22000.0
2022-05-24 10:45:00,56.15,56.37,55.93,55.95,22940.0,56.15,56.37,55.93,55.95,22940.0
2022-05-24 10:50:00,55.94,56.04,55.89,55.97,38505.0,55.94,56.04,55.89,55.97,38505.0
2022-05-24 10:55:00,55.96,56.17,55.94,56.15,28125.0,55.96,56.17,55.94,56.15,28125.0
2022-05-24 11:00:00,56.15,56.18,55.98,55.98,19000.0,56.15,56.18,55.98,55.98,19000.0
2022-05-24 11:05:00,55.95,56.03,55.89,55.96,24315.0,55.95,56.03,55.89,55.96,24315.0
2022-05-24 11:10:00,56.03,56.03,55.85,55.96,37555.0,56.03,56.03,55.85,55.96,37555.0
2022-05-24 11:15:00,56.0,56.29,55.83,55.9,35250.0,56.0,56.29,55.83,55.9,35250.0
2022-05-24 11:20:00,55.91,56.07,55.83,56.07,48540.0,55.91,56.07,55.83,56.07,48540.0
2022-05-24 11:25:00,56.07,56.12,56.0,56.12,22065.0,56.07,56.12,56.0,56.12,22065.0
2022-05-24 11:30:00,56.16,56.16,55.94,56.06,16450.0,56.16,56.16,55.94,56.06,16450.0
2022-05-24 11:35:00,56.0,56.06,55.93,56.05,21790.0,56.0,56.06,55.93,56.05,21790.0
2022-05-24 11:40:00,56.04,56.27,56.0,56.14,25855.0,56.04,56.27,56.0,56.14,25855.0
2022-05-24 11:45:00,56.21,56.32,56.19,56.29,37700.0,56.21,56.32,56.19,56.29,37700.0
2022-05-24 11:50:00,56.32,56.33,56.18,56.25,12845.0,56.32,56.33,56.18,56.25,12845.0
2022-05-24 11:55:00,56.25,56.28,56.18,56.18,22650.0,56.25,56.28,56.18,56.18,22650.0
2022-05-24 12:00:00,56.11,56.22,56.11,56.22,7810.0,56.11,56.22,56.11,56.22,7810.0
2022-05-24 12:05:00,56.18,56.37,56.15,56.34,14000.0,56.18,56.37,56.15,56.34,14000.0
2022-05-24 12:10:00,56.35,56.43,56.3,56.4,20775.0,56.35,56.43,56.3,56.4,20775.0
2022-05-24 12:15:00,56.48,56.8,56.48,56.66,49635.0,56.48,56.8,56.48,56.66,49635.0
2022-05-24 12:20:00,56.59,56.59,56.46,56.46,18110.0,56.59,56.59,56.46,56.46,18110.0
2022-05-24 12:25:00,56.4,56.47,56.34,56.37,24120.0,56.4,56.47,56.34,56.37,24120.0
2022-05-24 12:30:00,56.31,56.35,56.07,56.08,12440.0,56.31,56.35,56.07,56.08,12440.0
2022-05-24 12:35:00,56.07,56.07,55.93,55.98,25000.0,56.07,56.07,55.93,55.98,25000.0
2022-05-24 12:40:00,56.01,56.07,56.0,56.03,26830.0,56.01,56.07,56.0,56.03,26830.0
2022-05-24 12:45:00,56.0,56.11,55.96,56.11,22035.0,56.0,56.11,55.96,56.11,22035.0
2022-05-24 12:50:00,56.1,56.16,55.98,56.07,24500.0,56.1,56.16,55.98,56.07,24500.0
2022-05-24 12:55:00,56.08,56.2,56.07,56.1,31310.0,56.08,56.2,56.07,56.1,31310.0
2022-05-24 13:00:00,56.02,56.07,55.9,55.9,45300.0,56.02,56.07,55.9,55.9,45300.0
2022-05-24 13:05:00,55.89,56.12,55.89,56.1,22625.0,55.89,56.12,55.89,56.1,22625.0
2022-05-24 13:10:00,56.07,56.12,56.04,56.04,17625.0,56.07,56.12,56.04,56.04,17625.0
2022-05-24 13:15:00,56.0,56.12,55.98,56.06,18000.0,56.0,56.12,55.98,56.06,18000.0
2022-05-24 13:20:00,56.04,56.12,55.99,56.12,22000.0,56.04,56.12,55.99,56.12,22000.0
2022-05-24 13:25:00,56.08,56.16,56.0,56.13,17575.0,56.08,56.16,56.0,56.13,17575.0
2022-05-24 13:30:00,56.08,56.12,56.0,56.12,13330.0,56.08,56.12,56.0,56.12,13330.0
2022-05-24 13:35:00,56.13,56.23,56.06,56.17,27280.0,56.13,56.23,56.06,56.17,27280.0
2022-05-24 13:40:00,56.23,56.43,56.19,56.28,17365.0,56.23,56.43,56.19,56.28,17365.0
2022-05-24 13:45:00,56.25,56.39,56.2,56.21,29140.0,56.25,56.39,56.2,56.21,29140.0
2022-05-24 13:50:00,56.24,56.26,56.12,56.12,12500.0,56.24,56.26,56.12,56.12,12500.0
2022-05-24 13:55:00,56.09,56.16,56.05,56.06,20425.0,56.09,56.16,56.05,56.06,20425.0
2022-05-24 14:00:00,56.08,56.08,55.98,56.0,44345.0,56.08,56.08,55.98,56.0,44345.0
2022-05-24 14:05:00,56.01,56.34,56.0,56.27,29805.0,56.01,56.34,56.0,56.27,29805.0
2022-05-24 14:10:00,56.26,56.47,56.26,56.34,15420.0,56.26,56.47,56.26,56.34,15420.0
2022-05-24 14:15:00,56.35,56.35,56.14,56.14,8500.0,56.35,56.35,56.14,56.14,8500.0
2022-05-24 14:20:00,56.08,56.13,56.02,56.09,23965.0,56.08,56.13,56.02,56.09,23965.0
2022-05-24 14:25:00,56.14,56.14,56.02,56.03,9420.0,56.14,56.14,56.02,56.03,9420.0
2022-05-24 14:30:00,56.05,56.09,55.97,56.04,59575.0,56.05,56.09,55.97,56.04,59575.0
2022-05-24 14:35:00,56.07,56.22,56.0,56.2,22335.0,56.07,56.22,56.0,56.2,22335.0
2022-05-24 14:40:00,56.11,56.19,55.93,55.96,49065.0,56.11,56.19,55.93,55.96,49065.0
2022-05-24 14:45:00,55.94,56.03,55.88,55.93,108900.0,55.94,56.03,55.88,55.93,108900.0
2022-05-24 14:50:00,55.93,56.07,55.93,55.97,74220.0,55.93,56.07,55.93,55.97,74220.0
2022-05-24 14:55:00,55.97,56.06,55.94,56.04,36300.0,55.97,56.06,55.94,56.04,36300.0
2022-05-24 15:00:00,56.0,56.2,55.99,56.16,15000.0,56.0,56.2,55.99,56.16,15000.0
2022-05-24 15:05:00,56.17,56.27,56.17,56.24,30750.0,56.17,56.27,56.17,56.24,30750.0
2022-05-24 15:10:00,56.23,56.38,56.23,56.33,31025.0,56.23,56.38,56.23,56.33,31025.0
2022-05-24 15:15:00,56.31,56.37,56.16,56.16,26900.0,56.31,56.37,56.16,56.16,26900.0
2022-05-24 15:20:00,56.1,56.37,56.06,56.3,30125.0,56.1,56.37,56.06,56.3,30125.0
2022-05-24 15:25:00,56.31,56.38,56.23,56.25,18165.0,56.31,56.38,56.23,56.25,18165.0
2022-05-24 15:30:00,56.3,56.34,56.12,56.18,34810.0,56.3,56.34,56.12,56.18,34810.0
2022-05-24 15:35:00,56.17,56.7,56.17,56.62,58455.0,56.17,56.7,56.17,56.62,58455.0
2022-05-24 15:40:00,56.64,56.71,56.43,56.43,43830.0,56.64,56.71,56.43,56.43,43830.0
2022-05-24 15:45:00,56.39,61.92,56.39,57.87,1342730.0,56.39,61.92,56.39,57.87,1342730.0
2022-05-24 15:50:00,58.0,58.42,57.06,57.25,406685.0,58.0,58.42,57.06,57.25,406685.0
2022-05-24 15:55:00,57.26,57.45,57.11,57.17,771455.0,57.26,57.45,57.11,57.17,771455.0
2022-05-25 09:30:00,56.19,56.91,56.04,56.42,168290.0,56.19,56.91,56.04,56.42,168290.0
2022-05-25 09:35:00,56.54,56.93,56.38,56.65,59430.0,56.54,56.93,56.38,56.65,59430.0
2022-05-25 09:40:00,56.69,56.81,56.26,56.59,92305.0,56.69,56.81,56.26,56.59,92305.0
2022-05-25 09:45:00,56.66,56.85,56.38,56.38,63935.0,56.66,56.85,56.38,56.38,63935.0
2022-05-25 09:50:00,56.45,56.52,56.2,56.52,64135.0,56.45,56.52,56.2,56.52,64135.0
2022-05-25 09:55:00,56.51,56.83,56.49,56.79,34525.0,56.51,56.83,56.49,56.79,34525.0
2022-05-25 10:00:00,56.8,56.88,56.53,56.76,34995.0,56.8,56.88,56.53,56.76,34995.0
2022-05-25 10:05:00,56.76,56.76,56.11,56.23,32570.0,56.76,56.76,56.11,56.23,32570.0
2022-05-25 10:10:00,56.31,56.7,56.16,56.62,35110.0,56.31,56.7,56.16,56.62,35110.0
2022-05-25 10:15:00,56.59,57.2,56.59,57.1,52125.0,56.59,57.2,56.59,57.1,52125.0
2022-05-25 10:20:00,57.1,57.2,56.97,57.12,64520.0,57.1,57.2,56.97,57.12,64520.0
2022-05-25 10:25:00,57.15,57.26,57.11,57.18,44435.0,57.15,57.26,57.11,57.18,44435.0
2022-05-25 10:30:00,57.24,57.35,57.07,57.35,40970.0,57.24,57.35,57.07,57.35,40970.0
2022-05-25 10:35:00,57.31,57.34,57.07,57.08,48240.0,57.31,57.34,57.07,57.08,48240.0
2022-05-25 10:40:00,57.1,57.21,56.93,57.18,91940.0,57.1,57.21,56.93,57.18,91940.0
2022-05-25 10:45:00,57.19,57.21,56.94,57.07,39630.0,57.19,57.21,56.94,57.07,39630.0
2022-05-25 10:50:00,57.09,57.14,57.01,57.08,56225.0,57.09,57.14,57.01,57.08,56225.0
2022-05-25 10:55:00,57.08,57.25,57.07,57.22,28735.0,57.08,57.25,57.07,57.22,28735.0
2022-05-25 11:00:00,57.16,57.24,56.9,56.97,73630.0,57.16,57.24,56.9,56.97,73630.0
2022-05-25 11:05:00,57.0,57.18,56.96,57.04,30145.0,57.0,57.18,56.96,57.04,30145.0
2022-05-25 11:10:00,57.03,57.06,56.93,56.97,29500.0,57.03,57.06,56.93,56.97,29500.0
2022-05-25 11:15:00,56.97,57.02,56.83,56.9,16525.0,56.97,57.02,56.83,56.9,16525.0
2022-05-25 11:20:00,56.88,56.94,56.8,56.8,31635.0,56.88,56.94,56.8,56.8,31635.0
2022-05-25 11:25:00,56.84,56.84,56.74,56.74,18905.0,56.84,56.84,56.74,56.74,18905.0
2022-05-25 11:30:00,56.73,56.81,56.64,56.66,38000.0,56.73,56.81,56.64,56.66,38000.0
2022-05-25 11:35:00,56.65,56.82,56.52,56.79,41355.0,56.65,56.82,56.52,56.79,41355.0
2022-05-25 11:40:00,56.78,56.87,56.69,56.83,35145.0,56.78,56.87,56.69,56.83,35145.0
2022-05-25 11:45:00,56.83,56.97,56.79,56.92,26915.0,56.83,56.97,56.79,56.92,26915.0
2022-05-25 11:50:00,56.89,57.06,56.89,56.98,34330.0,56.89,57.06,56.89,56.98,34330.0
2022-05-25 11:55:00,56.96,57.1,56.94,57.01,77935.0,56.96,57.1,56.94,57.01,77935.0
2022-05-25 12:00:00,56.95,57.07,56.92,57.05,21355.0,56.95,57.07,56.92,57.05,21355.0
2022-05-25 12:05:00,57.11,57.11,56.9,56.9,30605.0,57.11,57.11,56.9,56.9,30605.0
2022-05-25 12:10:00,56.88,57.14,56.88,57.11,25370.0,56.88,57.14,56.88,57.11,25370.0
2022-05-25 12:15:00,57.12,57.14,56.93,57.02,24910.0,57.12,57.14,56.93,57.02,24910.0
2022-05-25 12:20:00,57.06,57.09,56.81,56.91,24000.0,57.06,57.09,56.81,56.91,24000.0
2022-05-25 12:25:00,56.9,56.91,56.78,56.87,39140.0,56.9,56.91,56.78,56.87,39140.0
2022-05-25 12:30:00,56.93,57.15,56.92,56.94,26035.0,56.93,57.15,56.92,56.94,26035.0
2022-05-25 12:35:00,56.95,56.95,56.76,56.76,14185.0,56.95,56.95,56.76,56.76,14185.0
2022-05-25 12:40:00,56.78,56.78,56.73,56.78,13950.0,56.78,56.78,56.73,56.78,13950.0
2022-05-25 12:45:00,56.74,56.97,56.72,56.97,14375.0,56.74,56.97,56.72,56.97,14375.0
2022-05-25 12:50:00,56.94,56.98,56.88,56.93,24700.0,56.94,56.98,56.88,56.93,24700.0
2022-05-25 12:55:00,56.92,56.96,56.79,56.93,25950.0,56.92,56.96,56.79,56.93,25950.0
2022-05-25 13:00:00,56.91,56.98,56.89,56.89,9000.0,56.91,56.98,56.89,56.89,9000.0
2022-05-25 13:05:00,56.89,56.98,56.87,56.95,18715.0,56.89,56.98,56.87,56.95,18715.0
2022-05-25 13:10:00,56.99,56.99,56.81,56.9,25335.0,56.99,56.99,56.81,56.9,25335.0
2022-05-25 13:15:00,56.9,56.98,56.88,56.88,15270.0,56.9,56.98,56.88,56.88,15270.0
2022-05-25 13:20:00,56.92,57.01,56.92,56.92,15745.0,56.92,57.01,56.92,56.92,15745.0
2022-05-25 13:25:00,56.93,57.09,56.88,57.09,15280.0,56.93,57.09,56.88,57.09,15280.0
2022-05-25 13:30:00,57.07,57.14,57.01,57.14,27000.0,57.07,57.14,57.01,57.14,27000.0
2022-05-25 13:35:00,57.13,57.36,57.13,57.27,28795.0,57.13,57.36,57.13,57.27,28795.0
2022-05-25 13:40:00,57.27,57.34,57.15,57.3,16750.0,57.27,57.34,57.15,57.3,16750.0
2022-05-25 13:45:00,57.3,57.47,57.29,57.45,45535.0,57.3,57.47,57.29,57.45,45535.0
2022-05-25 13:50:00,57.46,57.46,57.28,57.33,42910.0,57.46,57.46,57.28,57.33,42910.0
2022-05-25 13:55:00,57.34,57.39,57.28,57.33,15435.0,57.34,57.39,57.28,57.33,15435.0
2022-05-25 14:00:00,57.32,57.78,57.21,57.52,78435.0,57.32,57.78,57.21,57.52,78435.0
2022-05-25 14:05:00,57.5,57.5,56.94,57.35,45365.0,57.5,57.5,56.94,57.35,45365.0
2022-05-25 14:10:00,57.32,57.63,57.21,57.42,53635.0,57.32,57.63,57.21,57.42,53635.0
2022-05-25 14:15:00,57.4,57.72,57.37,57.5,31985.0,57.4,57.72,57.37,57.5,31985.0
2022-05-25 14:20:00,57.5,57.71,57.44,57.46,29670.0,57.5,57.71,57.44,57.46,29670.0
2022-05-25 14:25:00,57.48,57.59,57.48,57.55,70155.0,57.48,57.59,57.48,57.55,70155.0
2022-05-25 14:30:00,57.58,57.71,57.49,57.57,20290.0,57.58,57.71,57.49,57.57,20290.0
2022-05-25 14:35:00,57.63,57.63,57.32,57.36,39140.0,57.63,57.63,57.32,57.36,39140.0
2022-05-25 14:40:00,57.34,57.64,57.34,57.43,30055.0,57.34,57.64,57.34,57.43,30055.0
2022-05-25 14:45:00,57.46,57.53,57.33,57.33,25000.0,57.46,57.53,57.33,57.33,25000.0
2022-05-25 14:50:00,57.39,57.6,57.37,57.51,44115.0,57.39,57.6,57.37,57.51,44115.0
2022-05-25 14:55:00,57.55,57.58,57.47,57.52,30265.0,57.55,57.58,57.47,57.52,30265.0
2022-05-25 15:00:00,57.47,57.91,57.47,57.89,51890.0,57.47,57.91,57.47,57.89,51890.0
2022-05-25 15:05:00,57.88,57.98,57.81,57.93,40940.0,57.88,57.98,57.81,57.93,40940.0
2022-05-25 15:10:00,57.94,58.14,57.91,58.09,47300.0,57.94,58.14,57.91,58.09,47300.0
2022-05-25 15:15:00,58.09,58.09,57.83,57.85,43055.0,58.09,58.09,57.83,57.85,43055.0
2022-05-25 15:20:00,57.9,57.91,57.67,57.81,48360.0,57.9,57.91,57.67,57.81,48360.0
2022-05-25 15:25:00,57.82,57.91,57.8,57.86,46420.0,57.82,57.91,57.8,57.86,46420.0
2022-05-25 15:30:00,57.91,58.0,57.75,57.8,63905.0,57.91,58.0,57.75,57.8,63905.0
2022-05-25 15:35:00,57.8,57.8,57.65,57.7,45595.0,57.8,57.8,57.65,57.7,45595.0
2022-05-25 15:40:00,57.7,57.7,57.52,57.56,50540.0,57.7,57.7,57.52,57.56,50540.0
2022-05-25 15:45:00,57.51,57.52,57.37,57.42,81180.0,57.51,57.52,57.37,57.42,81180.0
2022-05-25 15:50:00,57.39,57.39,57.17,57.34,104595.0,57.39,57.39,57.17,57.34,104595.0
2022-05-25 15:55:00,57.33,57.56,57.3,57.48,256790.0,57.33,57.56,57.3,57.48,256790.0
2022-05-26 09:30:00,57.54,57.74,57.27,57.65,98090.0,57.54,57.74,57.27,57.65,98090.0
2022-05-26 09:35:00,57.6,57.81,57.46,57.55,42425.0,57.6,57.81,57.46,57.55,42425.0
2022-05-26 09:40:00,57.52,57.53,57.32,57.45,22590.0,57.52,57.53,57.32,57.45,22590.0
2022-05-26 09:45:00,57.53,57.53,57.24,57.42,34170.0,57.53,57.53,57.24,57.42,34170.0
2022-05-26 09:50:00,57.42,57.48,57.21,57.33,49490.0,57.42,57.48,57.21,57.33,49490.0
2022-05-26 09:55:00,57.13,57.51,57.08,57.45,73585.0,57.13,57.51,57.08,57.45,73585.0
2022-05-26 10:00:00,57.45,57.72,57.26,57.58,119665.0,57.45,57.72,57.26,57.58,119665.0
2022-05-26 10:05:00,57.57,57.81,57.57,57.68,23750.0,57.57,57.81,57.57,57.68,23750.0
2022-05-26 10:10:00,57.6,57.82,57.54,57.76,39525.0,57.6,57.82,57.54,57.76,39525.0
2022-05-26 10:15:00,57.76,58.02,57.75,58.02,33365.0,57.76,58.02,57.75,58.02,33365.0
2022-05-26 10:20:00,58.01,58.01,57.7,57.74,42590.0,58.01,58.01,57.7,57.74,42590.0
2022-05-26 10:25:00,57.69,57.71,57.46,57.46,44270.0,57.69,57.71,57.46,57.46,44270.0
2022-05-26 10:30:00,57.54,57.61,57.26,57.31,39690.0,57.54,57.61,57.26,57.31,39690.0
2022-05-26 10:35:00,57.34,57.45,57.2,57.23,53875.0,57.34,57.45,57.2,57.23,53875.0
2022-05-26 10:40:00,57.28,57.35,56.97,57.01,53675.0,57.28,57.35,56.97,57.01,53675.0
2022-05-26 10:45:00,57.02,57.24,56.92,57.17,58320.0,57.02,57.24,56.92,57.17,58320.0
2022-05-26 10:50:00,57.21,57.26,57.02,57.12,33725.0,57.21,57.26,57.02,57.12,33725.0
2022-05-26 10:55:00,57.13,57.26,57.02,57.26,37210.0,57.13,57.26,57.02,57.26,37210.0
2022-05-26 11:00:00,57.23,57.54,57.23,57.54,81755.0,57.23,57.54,57.23,57.54,81755.0
2022-05-26 11:05:00,57.54,57.6,57.45,57.48,55575.0,57.54,57.6,57.45,57.48,55575.0
2022-05-26 11:10:00,57.51,57.54,57.42,57.54,55380.0,57.51,57.54,57.42,57.54,55380.0
2022-05-26 11:15:00,57.52,57.56,57.42,57.48,31235.0,57.52,57.56,57.42,57.48,31235.0
2022-05-26 11:20:00,57.45,57.7,57.45,57.69,29435.0,57.45,57.7,57.45,57.69,29435.0
2022-05-26 11:25:00,57.7,57.7,57.48,57.61,27400.0,57.7,57.7,57.48,57.61,27400.0
2022-05-26 11:30:00,57.61,57.65,57.39,57.39,22655.0,57.61,57.65,57.39,57.39,22655.0
2022-05-26 11:35:00,57.35,57.47,57.32,57.47,37365.0,57.35,57.47,57.32,57.47,37365.0
2022-05-26 11:40:00,57.49,57.63,57.44,57.57,16000.0,57.49,57.63,57.44,57.57,16000.0
2022-05-26 11:45:00,57.59,57.61,57.51,57.55,13305.0,57.59,57.61,57.51,57.55,13305.0
2022-05-26 11:50:00,57.61,57.79,57.61,57.76,11740.0,57.61,57.79,57.61,57.76,11740.0
2022-05-26 11:55:00,57.8,57.97,57.8,57.88,17750.0,57.8,57.97,57.8,57.88,17750.0
2022-05-26 12:00:00,57.87,58.2,57.84,58.2,26650.0,57.87,58.2,57.84,58.2,26650.0
2022-05-26 12:05:00,58.22,58.28,58.13,58.14,45085.0,58.22,58.28,58.13,58.14,45085.0
2022-05-26 12:10:00,58.15,58.47,58.15,58.47,20290.0,58.15,58.47,58.15,58.47,20290.0
2022-05-26 12:15:00,58.52,58.64,58.45,58.64,22510.0,58.52,58.64,58.45,58.64,22510.0
2022-05-26 12:20:00,58.61,58.7,58.57,58.7,23080.0,58.61,58.7,58.57,58.7,23080.0
2022-05-26 12:25:00,58.68,58.78,58.65,58.77,14005.0,58.68,58.78,58.65,58.77,14005.0
2022-05-26 12:30:00,58.75,58.8,58.7,58.72,35000.0,58.75,58.8,58.7,58.72,35000.0
2022-05-26 12:35:00,58.72,58.74,58.64,58.74,24920.0,58.72,58.74,58.64,58.74,24920.0
2022-05-26 12:40:00,58.74,58.77,58.65,58.71,22000.0,58.74,58.77,58.65,58.71,22000.0
2022-05-26 12:45:00,58.71,58.88,58.66,58.88,30710.0,58.71,58.88,58.66,58.88,30710.0
2022-05-26 12:50:00,58.84,58.9,58.79,58.9,9900.0,58.84,58.9,58.79,58.9,9900.0
2022-05-26 12:55:00,58.88,58.91,58.85,58.91,13520.0,58.88,58.91,58.85,58.91,13520.0
2022-05-26 13:00:00,58.92,59.08,58.88,59.07,57130.0,58.92,59.08,58.88,59.07,57130.0
2022-05-26 13:05:00,59.05,59.13,59.05,59.11,27275.0,59.05,59.13,59.05,59.11,27275.0
2022-05-26 13:10:00,59.09,59.11,58.96,58.99,18105.0,59.09,59.11,58.96,58.99,18105.0
2022-05-26 13:15:00,58.99,58.99,58.93,58.93,6500.0,58.99,58.99,58.93,58.93,6500.0
2022-05-26 13:20:00,58.91,58.95,58.8,58.84,16000.0,58.91,58.95,58.8,58.84,16000.0
2022-05-26 13:25:00,58.8,58.91,58.8,58.9,13615.0,58.8,58.91,58.8,58.9,13615.0
2022-05-26 13:30:00,58.89,59.06,58.89,59.02,13040.0,58.89,59.06,58.89,59.02,13040.0
2022-05-26 13:35:00,58.99,59.01,58.94,59.01,6500.0,58.99,59.01,58.94,59.01,6500.0
2022-05-26 13:40:00,58.99,59.03,58.89,58.92,19350.0,58.99,59.03,58.89,58.92,19350.0
2022-05-26 13:45:00,58.94,58.95,58.87,58.95,7875.0,58.94,58.95,58.87,58.95,7875.0
2022-05-26 13:50:00,58.97,59.1,58.96,59.1,18790.0,58.97,59.1,58.96,59.1,18790.0
2022-05-26 13:55:00,59.08,59.16,58.98,59.16,23440.0,59.08,59.16,58.98,59.16,23440.0
2022-05-26 14:00:00,59.17,59.18,59.11,59.15,17540.0,59.17,59.18,59.11,59.15,17540.0
2022-05-26 14:05:00,59.12,59.2,59.12,59.16,18630.0,59.12,59.2,59.12,59.16,18630.0
2022-05-26 14:10:00,59.28,59.35,59.22,59.31,23045.0,59.28,59.35,59.22,59.31,23045.0
2022-05-26 14:15:00,59.29,59.41,59.29,59.41,27865.0,59.29,59.41,59.29,59.41,27865.0
2022-05-26 14:20:00,59.41,59.43,59.29,59.34,15750.0,59.41,59.43,59.29,59.34,15750.0
2022-05-26 14:25:00,59.36,59.38,59.24,59.24,9025.0,59.36,59.38,59.24,59.24,9025.0
2022-05-26 14:30:00,59.19,59.19,59.0,59.0,18270.0,59.19,59.19,59.0,59.0,18270.0
2022-05-26 14:35:00,59.0,59.02,58.92,58.96,14000.0,59.0,59.02,58.92,58.96,14000.0
2022-05-26 14:40:00,58.92,58.94,58.85,58.89,13500.0,58.92,58.94,58.85,58.89,13500.0
2022-05-26 14:45:00,58.85,58.89,58.78,58.87,16000.0,58.85,58.89,58.78,58.87,16000.0
2022-05-26 14:50:00,58.91,58.91,58.86,58.86,7610.0,58.91,58.91,58.86,58.86,7610.0
2022-05-26 14:55:00,58.84,58.87,58.81,58.85,8000.0,58.84,58.87,58.81,58.85,8000.0
2022-05-26 15:00:00,58.84,58.88,58.66,58.7,27800.0,58.84,58.88,58.66,58.7,27800.0
2022-05-26 15:05:00,58.7,58.92,58.7,58.86,22565.0,58.7,58.92,58.7,58.86,22565.0
2022-05-26 15:10:00,58.84,58.85,58.76,58.79,17055.0,58.84,58.85,58.76,58.79,17055.0
2022-05-26 15:15:00,58.83,58.83,58.56,58.7,23270.0,58.83,58.83,58.56,58.7,23270.0
2022-05-26 15:20:00,58.66,58.66,58.52,58.65,18965.0,58.66,58.66,58.52,58.65,18965.0
2022-05-26 15:25:00,58.63,58.67,58.51,58.63,20900.0,58.63,58.67,58.51,58.63,20900.0
2022-05-26 15:30:00,58.6,58.77,58.57,58.71,23500.0,58.6,58.77,58.57,58.71,23500.0
2022-05-26 15:35:00,58.71,58.82,58.67,58.81,38415.0,58.71,58.82,58.67,58.81,38415.0
2022-05-26 15:40:00,58.81,58.92,58.8,58.92,42665.0,58.81,58.92,58.8,58.92,42665.0
2022-05-26 15:45:00,58.95,59.09,58.93,59.08,59080.0,58.95,59.09,58.93,59.08,59080.0
2022-05-26 15:50:00,59.1,59.19,58.76,58.84,93705.0,59.1,59.19,58.76,58.84,93705.0
2022-05-26 15:55:00,58.85,58.93,58.79,58.83,178090.0,58.85,58.93,58.79,58.83,178090.0
2022-05-27 09:30:00,59.43,59.93,59.21,59.68,145235.0,59.43,59.93,59.21,59.68,145235.0
2022-05-27 09:35:00,59.68,59.9,59.23,59.71,111715.0,59.68,59.9,59.23,59.71,111715.0
2022-05-27 09:40:00,59.71,59.93,59.08,59.08,69970.0,59.71,59.93,59.08,59.08,69970.0
2022-05-27 09:45:00,59.1,59.7,59.1,59.5,60750.0,59.1,59.7,59.1,59.5,60750.0
2022-05-27 09:50:00,59.51,59.6,59.18,59.36,67965.0,59.51,59.6,59.18,59.36,67965.0
2022-05-27 09:55:00,59.35,59.71,59.32,59.54,69780.0,59.35,59.71,59.32,59.54,69780.0
2022-05-27 10:00:00,59.5,59.69,59.29,59.64,46920.0,59.5,59.69,59.29,59.64,46920.0
2022-05-27 10:05:00,59.67,59.71,59.35,59.43,48260.0,59.67,59.71,59.35,59.43,48260.0
2022-05-27 10:10:00,59.43,59.43,59.19,59.28,92845.0,59.43,59.43,59.19,59.28,92845.0
2022-05-27 10:15:00,59.29,59.31,59.13,59.15,55440.0,59.29,59.31,59.13,59.15,55440.0
2022-05-27 10:20:00,59.19,59.47,59.17,59.31,112165.0,59.19,59.47,59.17,59.31,112165.0
2022-05-27 10:25:00,59.34,59.58,59.26,59.5,79150.0,59.34,59.58,59.26,59.5,79150.0
2022-05-27 10:30:00,59.52,59.71,59.4,59.64,67215.0,59.52,59.71,59.4,59.64,67215.0
2022-05-27 10:35:00,59.66,59.79,59.57,59.59,73740.0,59.66,59.79,59.57,59.59,73740.0
2022-05-27 10:40:00,59.62,59.62,59.28,59.31,53195.0,59.62,59.62,59.28,59.31,53195.0
2022-05-27 10:45:00,59.26,59.36,59.21,59.23,55310.0,59.26,59.36,59.21,59.23,55310.0
2022-05-27 10:50:00,59.21,59.24,59.02,59.09,89990.0,59.21,59.24,59.02,59.09,89990.0
2022-05-27 10:55:00,59.09,59.09,58.78,58.93,127595.0,59.09,59.09,58.78,58.93,127595.0
2022-05-27 11:00:00,58.9,58.95,58.65,58.7,81290.0,58.9,58.95,58.65,58.7,81290.0
2022-05-27 11:05:00,58.7,58.84,58.65,58.83,100310.0,58.7,58.84,58.65,58.83,100310.0
2022-05-27 11:10:00,58.81,58.82,58.67,58.68,56920.0,58.81,58.82,58.67,58.68,56920.0
2022-05-27 11:15:00,58.67,58.77,58.56,58.66,94245.0,58.67,58.77,58.56,58.66,94245.0
2022-05-27 11:20:00,58.64,58.75,58.58,58.61,74280.0,58.64,58.75,58.58,58.61,74280.0
2022-05-27 11:25:00,58.59,58.76,58.46,58.73,98950.0,58.59,58.76,58.46,58.73,98950.0
2022-05-27 11:30:00,58.73,58.97,58.73,58.93,55890.0,58.73,58.97,58.73,58.93,55890.0
2022-05-27 11:35:00,58.97,59.11,58.94,58.98,45910.0,58.97,59.11,58.94,58.98,45910.0
2022-05-27 11:40:00,58.97,59.25,58.97,59.19,31150.0,58.97,59.25,58.97,59.19,31150.0
2022-05-27 11:45:00,59.21,59.33,59.19,59.27,38475.0,59.21,59.33,59.19,59.27,38475.0
2022-05-27 11:50:00,59.27,59.4,59.27,59.36,41745.0,59.27,59.4,59.27,59.36,41745.0
2022-05-27 11:55:00,59.39,59.54,59.33,59.54,21895.0,59.39,59.54,59.33,59.54,21895.0
2022-05-27 12:00:00,59.55,59.62,59.51,59.51,34080.0,59.55,59.62,59.51,59.51,34080.0
2022-05-27 12:05:00,59.51,59.53,59.37,59.38,38645.0,59.51,59.53,59.37,59.38,38645.0
2022-05-27 12:10:00,59.31,59.37,59.29,59.32,36065.0,59.31,59.37,59.29,59.32,36065.0
2022-05-27 12:15:00,59.32,59.32,59.15,59.31,37105.0,59.32,59.32,59.15,59.31,37105.0
2022-05-27 12:20:00,59.31,59.31,59.14,59.14,33385.0,59.31,59.31,59.14,59.14,33385.0
2022-05-27 12:25:00,59.12,59.24,59.1,59.11,31000.0,59.12,59.24,59.1,59.11,31000.0
2022-05-27 12:30:00,59.11,59.22,59.1,59.13,23370.0,59.11,59.22,59.1,59.13,23370.0
2022-05-27 12:35:00,59.1,59.35,59.09,59.35,29265.0,59.1,59.35,59.09,59.35,29265.0
2022-05-27 12:40:00,59.35,59.5,59.33,59.42,21905.0,59.35,59.5,59.33,59.42,21905.0
2022-05-27 12:45:00,59.42,59.5,59.4,59.4,27545.0,59.42,59.5,59.4,59.4,27545.0
2022-05-27 12:50:00,59.35,59.44,59.32,59.43,26235.0,59.35,59.44,59.32,59.43,26235.0
2022-05-27 12:55:00,59.42,59.56,59.4,59.47,39290.0,59.42,59.56,59.4,59.47,39290.0
2022-05-27 13:00:00,59.46,59.49,59.36,59.42,25680.0,59.46,59.49,59.36,59.42,25680.0
2022-05-27 13:05:00,59.42,59.44,59.38,59.42,19500.0,59.42,59.44,59.38,59.42,19500.0
2022-05-27 13:10:00,59.46,59.53,59.41,59.53,89040.0,59.46,59.53,59.41,59.53,89040.0
2022-05-27 13:15:00,59.51,59.69,59.51,59.66,41855.0,59.51,59.69,59.51,59.66,41855.0
2022-05-27 13:20:00,59.68,59.68,59.46,59.5,30590.0,59.68,59.68,59.46,59.5,30590.0
2022-05-27 13:25:00,59.53,59.55,59.4,59.4,35820.0,59.53,59.55,59.4,59.4,35820.0
2022-05-27 13:30:00,59.44,59.46,59.39,59.42,28915.0,59.44,59.46,59.39,59.42,28915.0
2022-05-27 13:35:00,59.42,59.53,59.42,59.44,41185.0,59.42,59.53,59.42,59.44,41185.0
2022-05-27 13:40:00,59.45,59.45,59.34,59.36,44410.0,59.45,59.45,59.34,59.36,44410.0
2022-05-27 13:45:00,59.4,59.51,59.39,59.49,16000.0,59.4,59.51,59.39,59.49,16000.0
2022-05-27 13:50:00,59.48,59.59,59.46,59.48,32000.0,59.48,59.59,59.46,59.48,32000.0
2022-05-27 13:55:00,59.46,59.47,59.35,59.39,29530.0,59.46,59.47,59.35,59.39,29530.0
2022-05-27 14:00:00,59.41,59.43,59.34,59.41,31940.0,59.41,59.43,59.34,59.41,31940.0
2022-05-27 14:05:00,59.43,59.43,59.29,59.34,34600.0,59.43,59.43,59.29,59.34,34600.0
2022-05-27 14:10:00,59.35,59.38,59.29,59.33,24495.0,59.35,59.38,59.29,59.33,24495.0
2022-05-27 14:15:00,59.36,59.49,59.36,59.4,53585.0,59.36,59.49,59.36,59.4,53585.0
2022-05-27 14:20:00,59.39,59.39,59.32,59.36,27070.0,59.39,59.39,59.32,59.36,27070.0
2022-05-27 14:25:00,59.36,59.36,59.19,59.19,29055.0,59.36,59.36,59.19,59.19,29055.0
2022-05-27 14:30:00,59.2,59.23,59.11,59.2,95445.0,59.2,59.23,59.11,59.2,95445.0
2022-05-27 14:35:00,59.2,59.22,59.11,59.13,54785.0,59.2,59.22,59.11,59.13,54785.0
2022-05-27 14:40:00,59.16,59.21,59.13,59.18,32985.0,59.16,59.21,59.13,59.18,32985.0
2022-05-27 14:45:00,59.21,59.21,59.16,59.2,53135.0,59.21,59.21,59.16,59.2,53135.0
2022-05-27 14:50:00,59.2,59.23,59.09,59.14,77365.0,59.2,59.23,59.09,59.14,77365.0
2022-05-27 14:55:00,59.16,59.2,59.14,59.19,19760.0,59.16,59.2,59.14,59.19,19760.0
2022-05-27 15:00:00,59.2,59.21,59.1,59.19,76940.0,59.2,59.21,59.1,59.19,76940.0
2022-05-27 15:05:00,59.2,59.23,59.17,59.19,130295.0,59.2,59.23,59.17,59.19,130295.0
2022-05-27 15:10:00,59.19,59.23,59.16,59.2,70105.0,59.19,59.23,59.16,59.2,70105.0
2022-05-27 15:15:00,59.21,59.23,59.13,59.18,90370.0,59.21,59.23,59.13,59.18,90370.0
2022-05-27 15:20:00,59.21,59.56,59.21,59.53,51735.0,59.21,59.56,59.21,59.53,51735.0
2022-05-27 15:25:00,59.52,59.56,59.4,59.4,44940.0,59.52,59.56,59.4,59.4,44940.0
2022-05-27 15:30:00,59.4,59.53,59.32,59.32,51255.0,59.4,59.53,59.32,59.32,51255.0
2022-05-27 15:35:00,59.31,59.4,59.28,59.35,63835.0,59.31,59.4,59.28,59.35,63835.0
2022-05-27 15:40:00,59.35,59.39,59.29,59.34,73845.0,59.35,59.39,59.29,59.34,73845.0
2022-05-27 15:45:00,59.35,59.35,59.14,59.18,110145.0,59.35,59.35,59.14,59.18,110145.0
2022-05-27 15:50:00,59.27,59.49,59.16,59.42,184065.0,59.27,59.49,59.16,59.42,184065.0
2022-05-27 15:55:00,59.49,59.59,59.35,59.57,474770.0,59.49,59.59,59.35,59.57,474770.0
2022-05-31 09:30:00,59.46,59.5,58.82,58.83,116280.0,59.46,59.5,58.82,58.83,116280.0
2022-05-31 09:35:00,58.85,59.09,58.76,58.76,39460.0,58.85,59.09,58.76,58.76,39460.0
2022-05-31 09:40:00,58.71,58.92,58.22,58.73,46935.0,58.71,58.92,58.22,58.73,46935.0
2022-05-31 09:45:00,58.64,59.02,58.56,58.66,37275.0,58.64,59.02,58.56,58.66,37275.0
2022-05-31 09:50:00,58.66,58.66,58.25,58.25,39915.0,58.66,58.66,58.25,58.25,39915.0
2022-05-31 09:55:00,58.31,58.54,58.28,58.44,49650.0,58.31,58.54,58.28,58.44,49650.0
2022-05-31 10:00:00,58.43,58.56,58.2,58.2,32375.0,58.43,58.56,58.2,58.2,32375.0
2022-05-31 10:05:00,58.24,58.3,57.85,57.85,46920.0,58.24,58.3,57.85,57.85,46920.0
2022-05-31 10:10:00,57.92,58.07,57.81,58.07,37095.0,57.92,58.07,57.81,58.07,37095.0
2022-05-31 10:15:00,58.11,58.41,58.1,58.41,38460.0,58.11,58.41,58.1,58.41,38460.0
2022-05-31 10:20:00,58.41,58.67,58.41,58.48,24000.0,58.41,58.67,58.41,58.48,24000.0
2022-05-31 10:25:00,58.51,58.59,58.41,58.54,10050.0,58.51,58.59,58.41,58.54,10050.0
2022-05-31 10:30:00,58.67,58.91,58.65,58.66,12250.0,58.67,58.91,58.65,58.66,12250.0
2022-05-31 10:35:00,58.68,58.74,58.54,58.67,21245.0,58.68,58.74,58.54,58.67,21245.0
2022-05-31 10:40:00,58.76,58.85,58.58,58.68,22100.0,58.76,58.85,58.58,58.68,22100.0
2022-05-31 10:45:00,58.61,58.75,58.5,58.51,19000.0,58.61,58.75,58.5,58.51,19000.0
2022-05-31 10:50:00,58.56,58.75,58.56,58.71,21225.0,58.56,58.75,58.56,58.71,21225.0
2022-05-31 10:55:00,58.76,58.82,58.67,58.77,32640.0,58.76,58.82,58.67,58.77,32640.0
2022-05-31 11:00:00,58.77,58.88,58.69,58.77,32035.0,58.77,58.88,58.69,58.77,32035.0
2022-05-31 11:05:00,58.79,58.84,58.43,58.47,27410.0,58.79,58.84,58.43,58.47,27410.0
2022-05-31 11:10:00,58.52,58.56,58.42,58.42,12350.0,58.52,58.56,58.42,58.42,12350.0
2022-05-31 11:15:00,58.44,58.56,58.4,58.4,19000.0,58.44,58.56,58.4,58.4,19000.0
2022-05-31 11:20:00,58.4,58.53,58.36,58.41,13500.0,58.4,58.53,58.36,58.41,13500.0
2022-05-31 11:25:00,58.44,58.67,58.36,58.43,62930.0,58.44,58.67,58.36,58.43,62930.0
2022-05-31 11:30:00,58.44,58.44,58.26,58.38,14130.0,58.44,58.44,58.26,58.38,14130.0
2022-05-31 11:35:00,58.35,58.41,58.31,58.35,16000.0,58.35,58.41,58.31,58.35,16000.0
2022-05-31 11:40:00,58.35,58.4,58.24,58.34,21500.0,58.35,58.4,58.24,58.34,21500.0
2022-05-31 11:45:00,58.39,58.57,58.34,58.51,24985.0,58.39,58.57,58.34,58.51,24985.0
2022-05-31 11:50:00,58.52,58.86,58.52,58.86,20835.0,58.52,58.86,58.52,58.86,20835.0
2022-05-31 11:55:00,58.84,58.99,58.84,58.92,30110.0,58.84,58.99,58.84,58.92,30110.0
2022-05-31 12:00:00,58.94,59.14,58.93,59.13,30670.0,58.94,59.14,58.93,59.13,30670.0
2022-05-31 12:05:00,59.12,59.15,59.01,59.03,29135.0,59.12,59.15,59.01,59.03,29135.0
2022-05-31 12:10:00,59.07,59.09,58.97,58.98,16280.0,59.07,59.09,58.97,58.98,16280.0
2022-05-31 12:15:00,58.99,58.99,58.84,58.88,17280.0,58.99,58.99,58.84,58.88,17280.0
2022-05-31 12:20:00,58.89,58.89,58.76,58.89,12980.0,58.89,58.89,58.76,58.89,12980.0
2022-05-31 12:25:00,58.93,59.05,58.92,58.99,19040.0,58.93,59.05,58.92,58.99,19040.0
2022-05-31 12:30:00,59.04,59.11,59.01,59.11,8315.0,59.04,59.11,59.01,59.11,8315.0
2022-05-31 12:35:00,59.1,59.25,59.1,59.25,20100.0,59.1,59.25,59.1,59.25,20100.0
2022-05-31 12:40:00,59.29,59.29,59.22,59.29,13410.0,59.29,59.29,59.22,59.29,13410.0
2022-05-31 12:45:00,59.32,59.32,59.19,59.27,27005.0,59.32,59.32,59.19,59.27,27005.0
2022-05-31 12:50:00,59.27,59.35,59.27,59.35,15410.0,59.27,59.35,59.27,59.35,15410.0
2022-05-31 12:55:00,59.37,59.42,59.28,59.3,24850.0,59.37,59.42,59.28,59.3,24850.0
2022-05-31 13:00:00,59.32,59.36,59.18,59.22,14930.0,59.32,59.36,59.18,59.22,14930.0
2022-05-31 13:05:00,59.2,59.48,59.2,59.43,19945.0,59.2,59.48,59.2,59.43,19945.0
2022-05-31 13:10:00,59.4,59.42,59.31,59.33,22300.0,59.4,59.42,59.31,59.33,22300.0
2022-05-31 13:15:00,59.32,59.32,59.14,59.17,15980.0,59.32,59.32,59.14,59.17,15980.0
2022-05-31 13:20:00,59.15,59.3,59.15,59.26,15000.0,59.15,59.3,59.15,59.26,15000.0
2022-05-31 13:25:00,59.23,59.34,59.13,59.21,25605.0,59.23,59.34,59.13,59.21,25605.0
2022-05-31 13:30:00,59.19,59.21,59.12,59.16,31200.0,59.19,59.21,59.12,59.16,31200.0
2022-05-31 13:35:00,59.2,59.2,59.02,59.06,20775.0,59.2,59.2,59.02,59.06,20775.0
2022-05-31 13:40:00,59.04,59.08,58.99,59.06,17860.0,59.04,59.08,58.99,59.06,17860.0
2022-05-31 13:45:00,59.06,59.19,59.06,59.1,13230.0,59.06,59.19,59.06,59.1,13230.0
2022-05-31 13:50:00,59.08,59.32,59.08,59.28,7480.0,59.08,59.32,59.08,59.28,7480.0
2022-05-31 13:55:00,59.29,59.38,59.29,59.36,8350.0,59.29,59.38,59.29,59.36,8350.0
2022-05-31 14:00:00,59.42,59.54,59.34,59.54,39430.0,59.42,59.54,59.34,59.54,39430.0
2022-05-31 14:05:00,59.52,59.54,59.46,59.53,16600.0,59.52,59.54,59.46,59.53,16600.0
2022-05-31 14:10:00,59.57,59.63,59.5,59.55,22805.0,59.57,59.63,59.5,59.55,22805.0
2022-05-31 14:15:00,59.52,59.56,59.47,59.54,10005.0,59.52,59.56,59.47,59.54,10005.0
2022-05-31 14:20:00,59.57,59.59,59.43,59.52,25285.0,59.57,59.59,59.43,59.52,25285.0
2022-05-31 14:25:00,59.49,59.5,59.38,59.44,23995.0,59.49,59.5,59.38,59.44,23995.0
2022-05-31 14:30:00,59.42,59.48,59.38,59.47,9005.0,59.42,59.48,59.38,59.47,9005.0
2022-05-31 14:35:00,59.44,59.48,59.4,59.44,14825.0,59.44,59.48,59.4,59.44,14825.0
2022-05-31 14:40:00,59.44,59.44,59.2,59.21,14780.0,59.44,59.44,59.2,59.21,14780.0
2022-05-31 14:45:00,59.21,59.21,59.05,59.08,17000.0,59.21,59.21,59.05,59.08,17000.0
2022-05-31 14:50:00,59.08,59.13,58.88,58.88,19745.0,59.08,59.13,58.88,58.88,19745.0
2022-05-31 14:55:00,58.83,58.93,58.81,58.89,26495.0,58.83,58.93,58.81,58.89,26495.0
2022-05-31 15:00:00,58.87,58.92,58.67,58.73,19075.0,58.87,58.92,58.67,58.73,19075.0
2022-05-31 15:05:00,58.73,59.01,58.68,59.01,26000.0,58.73,59.01,58.68,59.01,26000.0
2022-05-31 15:10:00,58.99,59.02,58.93,58.97,25625.0,58.99,59.02,58.93,58.97,25625.0
2022-05-31 15:15:00,59.0,59.18,59.0,59.09,33825.0,59.0,59.18,59.0,59.09,33825.0
2022-05-31 15:20:00,59.09,59.4,59.08,59.23,49475.0,59.09,59.4,59.08,59.23,49475.0
2022-05-31 15:25:00,59.28,59.36,59.2,59.3,20650.0,59.28,59.36,59.2,59.3,20650.0
2022-05-31 15:30:00,59.33,59.38,59.29,59.34,34455.0,59.33,59.38,59.29,59.34,34455.0
2022-05-31 15:35:00,59.32,59.32,59.22,59.24,30145.0,59.32,59.32,59.22,59.24,30145.0
2022-05-31 15:40:00,59.27,59.28,59.1,59.1,35710.0,59.27,59.28,59.1,59.1,35710.0
2022-05-31 15:45:00,59.09,59.13,58.98,59.01,38670.0,59.09,59.13,58.98,59.01,38670.0
2022-05-31 15:50:00,59.04,59.16,58.62,58.69,188040.0,59.04,59.16,58.62,58.69,188040.0
2022-05-31 15:55:00,58.7,58.89,58.7,58.75,403310.0,58.7,58.89,58.7,58.75,403310.0
2022-06-01 09:30:00,59.25,59.85,59.2,59.51,122915.0,59.25,59.85,59.2,59.51,122915.0
2022-06-01 09:35:00,59.59,59.68,59.2,59.31,37805.0,59.59,59.68,59.2,59.31,37805.0
2022-06-01 09:40:00,59.34,59.49,59.21,59.24,25795.0,59.34,59.49,59.21,59.24,25795.0
2022-06-01 09:45:00,59.4,59.6,59.19,59.48,25010.0,59.4,59.6,59.19,59.48,25010.0
2022-06-01 09:50:00,59.55,59.63,59.33,59.4,40550.0,59.55,59.63,59.33,59.4,40550.0
2022-06-01 09:55:00,59.39,59.46,59.26,59.29,35525.0,59.39,59.46,59.26,59.29,35525.0
2022-06-01 10:00:00,59.23,59.25,58.94,59.12,28600.0,59.23,59.25,58.94,59.12,28600.0
2022-06-01 10:05:00,58.98,58.98,58.49,58.66,27005.0,58.98,58.98,58.49,58.66,27005.0
2022-06-01 10:10:00,58.75,58.8,58.53,58.55,25200.0,58.75,58.8,58.53,58.55,25200.0
2022-06-01 10:15:00,58.48,58.48,58.19,58.22,33280.0,58.48,58.48,58.19,58.22,33280.0
2022-06-01 10:20:00,58.28,58.5,58.27,58.38,35295.0,58.28,58.5,58.27,58.38,35295.0
2022-06-01 10:25:00,58.43,58.43,58.19,58.25,26930.0,58.43,58.43,58.19,58.25,26930.0
2022-06-01 10:30:00,58.24,58.41,58.18,58.19,18600.0,58.24,58.41,58.18,58.19,18600.0
2022-06-01 10:35:00,58.14,58.43,58.05,58.36,24155.0,58.14,58.43,58.05,58.36,24155.0
2022-06-01 10:40:00,58.44,58.55,58.39,58.54,22750.0,58.44,58.55,58.39,58.54,22750.0
2022-06-01 10:45:00,58.55,58.7,58.52,58.61,30935.0,58.55,58.7,58.52,58.61,30935.0
2022-06-01 10:50:00,58.6,58.95,58.53,58.95,15445.0,58.6,58.95,58.53,58.95,15445.0
2022-06-01 10:55:00,58.93,58.97,58.83,58.83,13430.0,58.93,58.97,58.83,58.83,13430.0
2022-06-01 11:00:00,58.78,58.82,58.47,58.56,21280.0,58.78,58.82,58.47,58.56,21280.0
2022-06-01 11:05:00,58.52,58.69,58.52,58.53,15065.0,58.52,58.69,58.52,58.53,15065.0
2022-06-01 11:10:00,58.47,58.6,58.41,58.43,17935.0,58.47,58.6,58.41,58.43,17935.0
2022-06-01 11:15:00,58.46,58.46,58.14,58.15,17300.0,58.46,58.46,58.14,58.15,17300.0
2022-06-01 11:20:00,58.09,58.1,57.79,57.86,66210.0,58.09,58.1,57.79,57.86,66210.0
2022-06-01 11:25:00,57.83,58.02,57.82,57.96,25795.0,57.83,58.02,57.82,57.96,25795.0
2022-06-01 11:30:00,57.94,57.98,57.87,57.88,16015.0,57.94,57.98,57.87,57.88,16015.0
2022-06-01 11:35:00,57.85,57.89,57.73,57.89,12740.0,57.85,57.89,57.73,57.89,12740.0
2022-06-01 11:40:00,57.87,57.87,57.69,57.77,17585.0,57.87,57.87,57.69,57.77,17585.0
2022-06-01 11:45:00,57.75,57.96,57.75,57.9,14975.0,57.75,57.96,57.75,57.9,14975.0
2022-06-01 11:50:00,57.89,57.91,57.77,57.88,19000.0,57.89,57.91,57.77,57.88,19000.0
2022-06-01 11:55:00,57.94,57.97,57.83,57.85,19595.0,57.94,57.97,57.83,57.85,19595.0
2022-06-01 12:00:00,57.81,57.81,57.48,57.55,22760.0,57.81,57.81,57.48,57.55,22760.0
2022-06-01 12:05:00,57.54,57.73,57.54,57.61,16025.0,57.54,57.73,57.54,57.61,16025.0
2022-06-01 12:10:00,57.58,57.7,57.44,57.68,15955.0,57.58,57.7,57.44,57.68,15955.0
2022-06-01 12:15:00,57.73,57.94,57.73,57.86,20960.0,57.73,57.94,57.73,57.86,20960.0
2022-06-01 12:20:00,57.78,57.91,57.77,57.83,11875.0,57.78,57.91,57.77,57.83,11875.0
2022-06-01 12:25:00,57.84,57.85,57.74,57.74,11030.0,57.84,57.85,57.74,57.74,11030.0
2022-06-01 12:30:00,57.7,57.95,57.64,57.8,21570.0,57.7,57.95,57.64,57.8,21570.0
2022-06-01 12:35:00,57.86,57.86,57.64,57.74,12300.0,57.86,57.86,57.64,57.74,12300.0
2022-06-01 12:40:00,57.72,57.82,57.72,57.78,31275.0,57.72,57.82,57.72,57.78,31275.0
2022-06-01 12:45:00,57.74,57.89,57.7,57.74,31675.0,57.74,57.89,57.7,57.74,31675.0
2022-06-01 12:50:00,57.74,57.98,57.66,57.98,12865.0,57.74,57.98,57.66,57.98,12865.0
2022-06-01 12:55:00,57.96,58.0,57.88,57.95,16300.0,57.96,58.0,57.88,57.95,16300.0
2022-06-01 13:00:00,57.98,58.07,57.97,58.0,12010.0,57.98,58.07,57.97,58.0,12010.0
2022-06-01 13:05:00,58.01,58.09,57.99,58.01,13180.0,58.01,58.09,57.99,58.01,13180.0
2022-06-01 13:10:00,58.07,58.08,57.93,57.94,15315.0,58.07,58.08,57.93,57.94,15315.0
2022-06-01 13:15:00,57.98,58.01,57.87,57.88,31320.0,57.98,58.01,57.87,57.88,31320.0
2022-06-01 13:20:00,57.89,57.92,57.76,57.81,14075.0,57.89,57.92,57.76,57.81,14075.0
2022-06-01 13:25:00,57.82,57.86,57.77,57.77,38990.0,57.82,57.86,57.77,57.77,38990.0
2022-06-01 13:30:00,57.74,57.86,57.66,57.86,10365.0,57.74,57.86,57.66,57.86,10365.0
2022-06-01 13:35:00,57.93,58.09,57.88,58.04,14250.0,57.93,58.09,57.88,58.04,14250.0
2022-06-01 13:40:00,58.0,58.03,57.92,58.02,12430.0,58.0,58.03,57.92,58.02,12430.0
2022-06-01 13:45:00,57.99,58.01,57.83,57.9,12915.0,57.99,58.01,57.83,57.9,12915.0
2022-06-01 13:50:00,57.89,57.91,57.8,57.87,17095.0,57.89,57.91,57.8,57.87,17095.0
2022-06-01 13:55:00,57.86,58.05,57.86,58.0,23030.0,57.86,58.05,57.86,58.0,23030.0
2022-06-01 14:00:00,57.97,58.07,57.93,58.07,24480.0,57.97,58.07,57.93,58.07,24480.0
2022-06-01 14:05:00,58.05,58.09,57.93,57.96,17390.0,58.05,58.09,57.93,57.96,17390.0
2022-06-01 14:10:00,57.94,58.04,57.87,58.0,16920.0,57.94,58.04,57.87,58.0,16920.0
2022-06-01 14:15:00,57.97,58.06,57.92,57.95,8750.0,57.97,58.06,57.92,57.95,8750.0
2022-06-01 14:20:00,57.98,58.24,57.98,58.23,32985.0,57.98,58.24,57.98,58.23,32985.0
2022-06-01 14:25:00,58.22,58.26,58.09,58.11,50170.0,58.22,58.26,58.09,58.11,50170.0
2022-06-01 14:30:00,58.13,58.21,58.09,58.21,26605.0,58.13,58.21,58.09,58.21,26605.0
2022-06-01 14:35:00,58.31,58.39,58.3,58.31,12305.0,58.31,58.39,58.3,58.31,12305.0
2022-06-01 14:40:00,58.23,58.36,58.2,58.36,8060.0,58.23,58.36,58.2,58.36,8060.0
2022-06-01 14:45:00,58.38,58.38,58.21,58.27,13895.0,58.38,58.38,58.21,58.27,13895.0
2022-06-01 14:50:00,58.24,58.24,58.13,58.17,8500.0,58.24,58.24,58.13,58.17,8500.0
2022-06-01 14:55:00,58.18,58.19,58.1,58.15,9010.0,58.18,58.19,58.1,58.15,9010.0
2022-06-01 15:00:00,58.16,58.19,57.99,58.06,14905.0,58.16,58.19,57.99,58.06,14905.0
2022-06-01 15:05:00,58.1,58.23,58.1,58.16,13700.0,58.1,58.23,58.1,58.16,13700.0
2022-06-01 15:10:00,58.17,58.27,58.14,58.27,6520.0,58.17,58.27,58.14,58.27,6520.0
2022-06-01 15:15:00,58.25,58.38,58.17,58.26,19120.0,58.25,58.38,58.17,58.26,19120.0
2022-06-01 15:20:00,58.24,58.31,58.15,58.15,14400.0,58.24,58.31,58.15,58.15,14400.0
2022-06-01 15:25:00,58.17,58.19,58.13,58.15,11500.0,58.17,58.19,58.13,58.15,11500.0
2022-06-01 15:30:00,58.01,58.13,58.0,58.09,43575.0,58.01,58.13,58.0,58.09,43575.0
2022-06-01 15:35:00,58.06,58.18,58.02,58.18,19095.0,58.06,58.18,58.02,58.18,19095.0
2022-06-01 15:40:00,58.15,58.24,58.11,58.15,51280.0,58.15,58.24,58.11,58.15,51280.0
2022-06-01 15:45:00,58.11,58.22,58.05,58.18,41500.0,58.11,58.22,58.05,58.18,41500.0
2022-06-01 15:50:00,58.22,58.23,57.95,57.99,56095.0,58.22,58.23,57.95,57.99,56095.0
2022-06-01 15:55:00,58.01,58.02,57.78,57.81,164550.0,58.01,58.02,57.78,57.81,164550.0
2022-06-02 09:30:00,57.91,58.15,57.75,58.08,99320.0,57.91,58.15,57.75,58.08,99320.0
2022-06-02 09:35:00,58.07,58.19,57.64,57.73,66840.0,58.07,58.19,57.64,57.73,66840.0
2022-06-02 09:40:00,57.83,58.53,57.83,58.53,58830.0,57.83,58.53,57.83,58.53,58830.0
2022-06-02 09:45:00,58.48,58.87,58.38,58.81,52070.0,58.48,58.87,58.38,58.81,52070.0
2022-06-02 09:50:00,58.7,58.86,58.58,58.71,41505.0,58.7,58.86,58.58,58.71,41505.0
2022-06-02 09:55:00,58.59,58.68,58.41,58.6,38400.0,58.59,58.68,58.41,58.6,38400.0
2022-06-02 10:00:00,58.63,59.13,58.6,59.13,29455.0,58.63,59.13,58.6,59.13,29455.0
2022-06-02 10:05:00,59.02,59.27,58.97,58.99,32765.0,59.02,59.27,58.97,58.99,32765.0
2022-06-02 10:10:00,59.02,59.35,59.02,59.27,37910.0,59.02,59.35,59.02,59.27,37910.0
2022-06-02 10:15:00,59.27,59.29,58.75,58.75,109765.0,59.27,59.29,58.75,58.75,109765.0
2022-06-02 10:20:00,58.76,58.93,58.61,58.74,18005.0,58.76,58.93,58.61,58.74,18005.0
2022-06-02 10:25:00,58.68,58.85,58.6,58.75,27750.0,58.68,58.85,58.6,58.75,27750.0
2022-06-02 10:30:00,58.81,59.03,58.74,58.96,18500.0,58.81,59.03,58.74,58.96,18500.0
2022-06-02 10:35:00,58.95,59.1,58.91,59.06,24915.0,58.95,59.1,58.91,59.06,24915.0
2022-06-02 10:40:00,59.12,59.12,58.94,59.0,50745.0,59.12,59.12,58.94,59.0,50745.0
2022-06-02 10:45:00,58.98,59.29,58.89,59.22,58935.0,58.98,59.29,58.89,59.22,58935.0
2022-06-02 10:50:00,59.22,59.27,59.06,59.22,83965.0,59.22,59.27,59.06,59.22,83965.0
2022-06-02 10:55:00,59.21,59.23,59.08,59.15,49325.0,59.21,59.23,59.08,59.15,49325.0
2022-06-02 11:00:00,59.09,59.41,59.08,59.24,57540.0,59.09,59.41,59.08,59.24,57540.0
2022-06-02 11:05:00,59.27,59.32,59.19,59.25,38625.0,59.27,59.32,59.19,59.25,38625.0
2022-06-02 11:10:00,59.32,59.64,59.32,59.64,42080.0,59.32,59.64,59.32,59.64,42080.0
2022-06-02 11:15:00,59.67,59.78,59.66,59.69,22865.0,59.67,59.78,59.66,59.69,22865.0
2022-06-02 11:20:00,59.67,59.77,59.6,59.75,22545.0,59.67,59.77,59.6,59.75,22545.0
2022-06-02 11:25:00,59.75,59.8,59.66,59.8,22550.0,59.75,59.8,59.66,59.8,22550.0
2022-06-02 11:30:00,59.85,59.94,59.78,59.91,24995.0,59.85,59.94,59.78,59.91,24995.0
2022-06-02 11:35:00,59.92,59.92,59.74,59.86,27710.0,59.92,59.92,59.74,59.86,27710.0
2022-06-02 11:40:00,59.87,59.97,59.82,59.96,14600.0,59.87,59.97,59.82,59.96,14600.0
2022-06-02 11:45:00,59.95,60.11,59.91,60.11,53040.0,59.95,60.11,59.91,60.11,53040.0
2022-06-02 11:50:00,60.12,60.2,60.0,60.05,21520.0,60.12,60.2,60.0,60.05,21520.0
2022-06-02 11:55:00,59.99,60.0,59.73,59.79,23230.0,59.99,60.0,59.73,59.79,23230.0
2022-06-02 12:00:00,59.82,59.92,59.82,59.91,18935.0,59.82,59.92,59.82,59.91,18935.0
2022-06-02 12:05:00,59.91,59.99,59.87,59.98,9500.0,59.91,59.99,59.87,59.98,9500.0
2022-06-02 12:10:00,60.01,60.14,60.01,60.14,18105.0,60.01,60.14,60.01,60.14,18105.0
2022-06-02 12:15:00,60.14,60.21,60.08,60.18,15640.0,60.14,60.21,60.08,60.18,15640.0
2022-06-02 12:20:00,60.24,60.3,60.21,60.3,6950.0,60.24,60.3,60.21,60.3,6950.0
2022-06-02 12:25:00,60.31,60.39,60.3,60.34,24305.0,60.31,60.39,60.3,60.34,24305.0
2022-06-02 12:30:00,60.38,60.46,60.38,60.4,11175.0,60.38,60.46,60.38,60.4,11175.0
2022-06-02 12:35:00,60.45,60.52,60.4,60.47,26630.0,60.45,60.52,60.4,60.47,26630.0
2022-06-02 12:40:00,60.44,60.44,60.25,60.26,15235.0,60.44,60.44,60.25,60.26,15235.0
2022-06-02 12:45:00,60.26,60.32,60.21,60.24,26920.0,60.26,60.32,60.21,60.24,26920.0
2022-06-02 12:50:00,60.3,60.43,60.27,60.43,14000.0,60.3,60.43,60.27,60.43,14000.0
2022-06-02 12:55:00,60.39,60.42,60.34,60.41,12745.0,60.39,60.42,60.34,60.41,12745.0
2022-06-02 13:00:00,60.43,60.48,60.35,60.48,25300.0,60.43,60.48,60.35,60.48,25300.0
2022-06-02 13:05:00,60.44,60.52,60.44,60.49,6970.0,60.44,60.52,60.44,60.49,6970.0
2022-06-02 13:10:00,60.51,60.54,60.38,60.41,15305.0,60.51,60.54,60.38,60.41,15305.0
2022-06-02 13:15:00,60.37,60.51,60.29,60.51,12065.0,60.37,60.51,60.29,60.51,12065.0
2022-06-02 13:20:00,60.51,60.64,60.5,60.64,18870.0,60.51,60.64,60.5,60.64,18870.0
2022-06-02 13:25:00,60.58,60.62,60.55,60.61,6560.0,60.58,60.62,60.55,60.61,6560.0
2022-06-02 13:30:00,60.61,60.67,60.6,60.65,23440.0,60.61,60.67,60.6,60.65,23440.0
2022-06-02 13:35:00,60.64,60.7,60.61,60.67,19745.0,60.64,60.7,60.61,60.67,19745.0
2022-06-02 13:40:00,60.67,60.76,60.58,60.7,20510.0,60.67,60.76,60.58,60.7,20510.0
2022-06-02 13:45:00,60.76,60.77,60.67,60.67,28510.0,60.76,60.77,60.67,60.67,28510.0
2022-06-02 13:50:00,60.69,60.74,60.63,60.67,40570.0,60.69,60.74,60.63,60.67,40570.0
2022-06-02 13:55:00,60.67,60.79,60.65,60.79,12485.0,60.67,60.79,60.65,60.79,12485.0
2022-06-02 14:00:00,60.81,60.93,60.73,60.93,13665.0,60.81,60.93,60.73,60.93,13665.0
2022-06-02 14:05:00,60.88,60.97,60.85,60.93,19215.0,60.88,60.97,60.85,60.93,19215.0
2022-06-02 14:10:00,60.92,61.07,60.92,61.06,22955.0,60.92,61.07,60.92,61.06,22955.0
2022-06-02 14:15:00,61.0,61.02,60.88,60.91,17085.0,61.0,61.02,60.88,60.91,17085.0
2022-06-02 14:20:00,60.91,60.95,60.87,60.92,18400.0,60.91,60.95,60.87,60.92,18400.0
2022-06-02 14:25:00,60.92,60.92,60.82,60.91,28595.0,60.92,60.92,60.82,60.91,28595.0
2022-06-02 14:30:00,60.9,60.93,60.84,60.93,20760.0,60.9,60.93,60.84,60.93,20760.0
2022-06-02 14:35:00,60.93,60.97,60.85,60.92,29260.0,60.93,60.97,60.85,60.92,29260.0
2022-06-02 14:40:00,60.88,60.91,60.84,60.87,13685.0,60.88,60.91,60.84,60.87,13685.0
2022-06-02 14:45:00,60.85,60.96,60.83,60.92,25265.0,60.85,60.96,60.83,60.92,25265.0
2022-06-02 14:50:00,60.82,60.85,60.73,60.78,6325.0,60.82,60.85,60.73,60.78,6325.0
2022-06-02 14:55:00,60.75,60.75,60.5,60.54,11260.0,60.75,60.75,60.5,60.54,11260.0
2022-06-02 15:00:00,60.55,60.68,60.49,60.68,23505.0,60.55,60.68,60.49,60.68,23505.0
2022-06-02 15:05:00,60.67,60.7,60.54,60.57,18945.0,60.67,60.7,60.54,60.57,18945.0
2022-06-02 15:10:00,60.53,60.64,60.53,60.6,19455.0,60.53,60.64,60.53,60.6,19455.0
2022-06-02 15:15:00,60.61,60.66,60.57,60.62,11500.0,60.61,60.66,60.57,60.62,11500.0
2022-06-02 15:20:00,60.62,60.63,60.47,60.53,48780.0,60.62,60.63,60.47,60.53,48780.0
2022-06-02 15:25:00,60.5,60.56,60.23,60.26,37315.0,60.5,60.56,60.23,60.26,37315.0
2022-06-02 15:30:00,60.26,60.33,60.22,60.32,39605.0,60.26,60.33,60.22,60.32,39605.0
2022-06-02 15:35:00,60.33,60.41,60.3,60.32,38925.0,60.33,60.41,60.3,60.32,38925.0
2022-06-02 15:40:00,60.32,60.4,60.29,60.4,22500.0,60.32,60.4,60.29,60.4,22500.0
2022-06-02 15:45:00,60.39,60.56,60.36,60.56,49765.0,60.39,60.56,60.36,60.56,49765.0
2022-06-02 15:50:00,60.55,60.77,60.52,60.73,55320.0,60.55,60.77,60.52,60.73,55320.0
2022-06-02 15:55:00,60.68,60.69,60.57,60.65,297065.0,60.68,60.69,60.57,60.65,297065.0
2022-06-03 09:30:00,59.62,59.9,59.2,59.58,111000.0,59.62,59.9,59.2,59.58,111000.0
2022-06-03 09:35:00,59.59,59.92,59.08,59.92,33875.0,59.59,59.92,59.08,59.92,33875.0
2022-06-03 09:40:00,59.89,59.93,59.41,59.55,29170.0,59.89,59.93,59.41,59.55,29170.0
2022-06-03 09:45:00,59.38,59.46,59.1,59.46,57620.0,59.38,59.46,59.1,59.46,57620.0
2022-06-03 09:50:00,59.44,59.56,59.22,59.33,56955.0,59.44,59.56,59.22,59.33,56955.0
2022-06-03 09:55:00,59.34,59.71,59.34,59.61,68840.0,59.34,59.71,59.34,59.61,68840.0
2022-06-03 10:00:00,59.7,59.89,59.62,59.67,62880.0,59.7,59.89,59.62,59.67,62880.0
2022-06-03 10:05:00,59.66,59.81,59.48,59.55,25875.0,59.66,59.81,59.48,59.55,25875.0
2022-06-03 10:10:00,59.49,59.49,59.17,59.49,23570.0,59.49,59.49,59.17,59.49,23570.0
2022-06-03 10:15:00,59.65,59.65,59.32,59.39,22385.0,59.65,59.65,59.32,59.39,22385.0
2022-06-03 10:20:00,59.34,59.55,59.17,59.47,15480.0,59.34,59.55,59.17,59.47,15480.0
2022-06-03 10:25:00,59.45,59.49,59.26,59.34,28340.0,59.45,59.49,59.26,59.34,28340.0
2022-06-03 10:30:00,59.26,59.34,59.21,59.29,14840.0,59.26,59.34,59.21,59.29,14840.0
2022-06-03 10:35:00,59.26,59.29,58.86,58.98,30555.0,59.26,59.29,58.86,58.98,30555.0
2022-06-03 10:40:00,58.98,59.1,58.97,59.06,19335.0,58.98,59.1,58.97,59.06,19335.0
2022-06-03 10:45:00,59.03,59.08,58.95,59.07,16315.0,59.03,59.08,58.95,59.07,16315.0
2022-06-03 10:50:00,59.08,59.08,58.79,58.95,28410.0,59.08,59.08,58.79,58.95,28410.0
2022-06-03 10:55:00,58.94,59.06,58.87,58.92,22595.0,58.94,59.06,58.87,58.92,22595.0
2022-06-03 11:00:00,58.89,58.89,58.67,58.67,32955.0,58.89,58.89,58.67,58.67,32955.0
2022-06-03 11:05:00,58.66,58.7,58.58,58.58,30590.0,58.66,58.7,58.58,58.58,30590.0
2022-06-03 11:10:00,58.55,58.55,58.44,58.52,15000.0,58.55,58.55,58.44,58.52,15000.0
2022-06-03 11:15:00,58.58,58.74,58.55,58.66,27870.0,58.58,58.74,58.55,58.66,27870.0
2022-06-03 11:20:00,58.64,58.73,58.62,58.62,22550.0,58.64,58.73,58.62,58.62,22550.0
2022-06-03 11:25:00,58.61,58.64,58.4,58.47,19020.0,58.61,58.64,58.4,58.47,19020.0
2022-06-03 11:30:00,58.43,58.6,58.43,58.51,27215.0,58.43,58.6,58.43,58.51,27215.0
2022-06-03 11:35:00,58.54,58.78,58.52,58.69,31805.0,58.54,58.78,58.52,58.69,31805.0
2022-06-03 11:40:00,58.77,58.77,58.53,58.72,15955.0,58.77,58.77,58.53,58.72,15955.0
2022-06-03 11:45:00,58.69,58.75,58.58,58.58,20460.0,58.69,58.75,58.58,58.58,20460.0
2022-06-03 11:50:00,58.58,58.75,58.54,58.75,12830.0,58.58,58.75,58.54,58.75,12830.0
2022-06-03 11:55:00,58.75,58.76,58.67,58.71,11655.0,58.75,58.76,58.67,58.71,11655.0
2022-06-03 12:00:00,58.69,58.88,58.69,58.86,15250.0,58.69,58.88,58.69,58.86,15250.0
2022-06-03 12:05:00,58.86,58.9,58.8,58.9,37685.0,58.86,58.9,58.8,58.9,37685.0
2022-06-03 12:10:00,58.86,58.88,58.8,58.87,45545.0,58.86,58.88,58.8,58.87,45545.0
2022-06-03 12:15:00,58.87,59.05,58.85,58.87,34800.0,58.87,59.05,58.85,58.87,34800.0
2022-06-03 12:20:00,58.86,59.16,58.86,59.16,19785.0,58.86,59.16,58.86,59.16,19785.0
2022-06-03 12:25:00,59.14,59.14,58.96,59.01,37370.0,59.14,59.14,58.96,59.01,37370.0
2022-06-03 12:30:00,59.04,59.05,58.96,58.97,23300.0,59.04,59.05,58.96,58.97,23300.0
2022-06-03 12:35:00,58.94,59.11,58.94,59.1,23770.0,58.94,59.11,58.94,59.1,23770.0
2022-06-03 12:40:00,59.1,59.13,59.07,59.07,27650.0,59.1,59.13,59.07,59.07,27650.0
2022-06-03 12:45:00,59.08,59.2,59.08,59.19,27135.0,59.08,59.2,59.08,59.19,27135.0
2022-06-03 12:50:00,59.13,59.25,59.0,59.24,42440.0,59.13,59.25,59.0,59.24,42440.0
2022-06-03 12:55:00,59.22,59.27,59.18,59.18,22420.0,59.22,59.27,59.18,59.18,22420.0
2022-06-03 13:00:00,59.17,59.31,59.15,59.31,25435.0,59.17,59.31,59.15,59.31,25435.0
2022-06-03 13:05:00,59.24,59.3,59.1,59.14,28905.0,59.24,59.3,59.1,59.14,28905.0
2022-06-03 13:10:00,59.11,59.2,59.0,59.02,30045.0,59.11,59.2,59.0,59.02,30045.0
2022-06-03 13:15:00,59.03,59.12,58.97,59.05,45895.0,59.03,59.12,58.97,59.05,45895.0
2022-06-03 13:20:00,59.04,59.13,58.98,59.13,16860.0,59.04,59.13,58.98,59.13,16860.0
2022-06-03 13:25:00,59.12,59.15,59.07,59.15,13500.0,59.12,59.15,59.07,59.15,13500.0
2022-06-03 13:30:00,59.11,59.16,59.05,59.15,21260.0,59.11,59.16,59.05,59.15,21260.0
2022-06-03 13:35:00,59.13,59.17,59.1,59.13,10000.0,59.13,59.17,59.1,59.13,10000.0
2022-06-03 13:40:00,59.11,59.14,58.96,59.03,38000.0,59.11,59.14,58.96,59.03,38000.0
2022-06-03 13:45:00,59.03,59.11,59.03,59.1,11380.0,59.03,59.11,59.03,59.1,11380.0
2022-06-03 13:50:00,59.13,59.15,59.08,59.11,12000.0,59.13,59.15,59.08,59.11,12000.0
2022-06-03 13:55:00,59.11,59.17,59.09,59.13,9770.0,59.11,59.17,59.09,59.13,9770.0
2022-06-03 14:00:00,59.13,59.17,59.09,59.17,17520.0,59.13,59.17,59.09,59.17,17520.0
2022-06-03 14:05:00,59.15,59.2,59.1,59.17,12500.0,59.15,59.2,59.1,59.17,12500.0
2022-06-03 14:10:00,59.21,59.22,59.16,59.22,4500.0,59.21,59.22,59.16,59.22,4500.0
2022-06-03 14:15:00,59.22,59.28,59.15,59.26,8965.0,59.22,59.28,59.15,59.26,8965.0
2022-06-03 14:20:00,59.25,59.26,59.18,59.25,5510.0,59.25,59.26,59.18,59.25,5510.0
2022-06-03 14:25:00,59.25,59.36,59.23,59.35,14085.0,59.25,59.36,59.23,59.35,14085.0
2022-06-03 14:30:00,59.33,59.33,59.23,59.23,7100.0,59.33,59.33,59.23,59.23,7100.0
2022-06-03 14:35:00,59.19,59.2,59.09,59.12,17525.0,59.19,59.2,59.09,59.12,17525.0
2022-06-03 14:40:00,59.19,59.24,59.15,59.24,13520.0,59.19,59.24,59.15,59.24,13520.0
2022-06-03 14:45:00,59.24,59.27,59.2,59.26,10775.0,59.24,59.27,59.2,59.26,10775.0
2022-06-03 14:50:00,59.24,59.32,59.21,59.29,12500.0,59.24,59.32,59.21,59.29,12500.0
2022-06-03 14:55:00,59.28,59.32,59.24,59.24,20425.0,59.28,59.32,59.24,59.24,20425.0
2022-06-03 15:00:00,59.25,59.26,59.15,59.2,12000.0,59.25,59.26,59.15,59.2,12000.0
2022-06-03 15:05:00,59.23,59.23,59.05,59.12,24080.0,59.23,59.23,59.05,59.12,24080.0
2022-06-03 15:10:00,59.18,59.18,59.05,59.08,25445.0,59.18,59.18,59.05,59.08,25445.0
2022-06-03 15:15:00,59.08,59.19,59.06,59.16,24750.0,59.08,59.19,59.06,59.16,24750.0
2022-06-03 15:20:00,59.18,59.2,59.09,59.2,28920.0,59.18,59.2,59.09,59.2,28920.0
2022-06-03 15:25:00,59.19,59.29,59.18,59.24,27410.0,59.19,59.29,59.18,59.24,27410.0
2022-06-03 15:30:00,59.24,59.34,59.22,59.3,15000.0,59.24,59.34,59.22,59.3,15000.0
2022-06-03 15:35:00,59.3,59.44,59.29,59.4,30750.0,59.3,59.44,59.29,59.4,30750.0
2022-06-03 15:40:00,59.36,59.38,59.2,59.2,32240.0,59.36,59.38,59.2,59.2,32240.0
2022-06-03 15:45:00,59.22,59.31,59.12,59.2,64650.0,59.22,59.31,59.12,59.2,64650.0
2022-06-03 15:50:00,59.14,59.45,59.1,59.45,82270.0,59.14,59.45,59.1,59.45,82270.0
2022-06-03 15:55:00,59.41,59.48,59.31,59.35,175660.0,59.41,59.48,59.31,59.35,175660.0
2022-06-06 09:30:00,60.18,60.3,59.8,59.84,76810.0,60.18,60.3,59.8,59.84,76810.0
2022-06-06 09:35:00,59.89,60.14,59.65,59.68,29490.0,59.89,60.14,59.65,59.68,29490.0
2022-06-06 09:40:00,59.72,59.72,59.41,59.51,16490.0,59.72,59.72,59.41,59.51,16490.0
2022-06-06 09:45:00,59.51,59.58,59.37,59.44,23005.0,59.51,59.58,59.37,59.44,23005.0
2022-06-06 09:50:00,59.34,59.61,59.33,59.47,18670.0,59.34,59.61,59.33,59.47,18670.0
2022-06-06 09:55:00,59.41,59.8,59.31,59.8,16745.0,59.41,59.8,59.31,59.8,16745.0
2022-06-06 10:00:00,59.86,60.25,59.86,60.16,23560.0,59.86,60.25,59.86,60.16,23560.0
2022-06-06 10:05:00,60.13,60.22,60.06,60.09,18650.0,60.13,60.22,60.06,60.09,18650.0
2022-06-06 10:10:00,60.1,60.29,59.93,59.93,38005.0,60.1,60.29,59.93,59.93,38005.0
2022-06-06 10:15:00,60.0,60.0,59.83,59.83,10750.0,60.0,60.0,59.83,59.83,10750.0
2022-06-06 10:20:00,59.88,59.93,59.75,59.91,13850.0,59.88,59.93,59.75,59.91,13850.0
2022-06-06 10:25:00,59.84,60.17,59.83,60.07,8310.0,59.84,60.17,59.83,60.07,8310.0
2022-06-06 10:30:00,60.14,60.17,60.02,60.16,14190.0,60.14,60.17,60.02,60.16,14190.0
2022-06-06 10:35:00,60.17,60.26,60.07,60.25,19025.0,60.17,60.26,60.07,60.25,19025.0
2022-06-06 10:40:00,60.24,60.24,60.03,60.13,10240.0,60.24,60.24,60.03,60.13,10240.0
2022-06-06 10:45:00,60.1,60.1,59.92,59.94,23620.0,60.1,60.1,59.92,59.94,23620.0
2022-06-06 10:50:00,59.93,60.0,59.81,59.81,14580.0,59.93,60.0,59.81,59.81,14580.0
2022-06-06 10:55:00,59.79,59.92,59.77,59.92,32260.0,59.79,59.92,59.77,59.92,32260.0
2022-06-06 11:00:00,60.03,60.2,59.96,60.16,6500.0,60.03,60.2,59.96,60.16,6500.0
2022-06-06 11:05:00,60.16,60.17,59.67,59.67,18100.0,60.16,60.17,59.67,59.67,18100.0
2022-06-06 11:10:00,59.6,59.65,59.36,59.41,12615.0,59.6,59.65,59.36,59.41,12615.0
2022-06-06 11:15:00,59.37,59.37,59.2,59.22,15755.0,59.37,59.37,59.2,59.22,15755.0
2022-06-06 11:20:00,59.21,59.39,59.21,59.31,15755.0,59.21,59.39,59.21,59.31,15755.0
2022-06-06 11:25:00,59.29,59.41,59.29,59.37,13000.0,59.29,59.41,59.29,59.37,13000.0
2022-06-06 11:30:00,59.4,59.48,59.35,59.37,18770.0,59.4,59.48,59.35,59.37,18770.0
2022-06-06 11:35:00,59.44,59.61,59.44,59.54,4525.0,59.44,59.61,59.44,59.54,4525.0
2022-06-06 11:40:00,59.51,59.73,59.51,59.73,16020.0,59.51,59.73,59.51,59.73,16020.0
2022-06-06 11:45:00,59.8,59.87,59.76,59.76,14565.0,59.8,59.87,59.76,59.76,14565.0
2022-06-06 11:50:00,59.82,59.93,59.79,59.93,10710.0,59.82,59.93,59.79,59.93,10710.0
2022-06-06 11:55:00,59.89,59.91,59.81,59.89,9000.0,59.89,59.91,59.81,59.89,9000.0
2022-06-06 12:00:00,59.88,59.88,59.41,59.42,19015.0,59.88,59.88,59.41,59.42,19015.0
2022-06-06 12:05:00,59.44,59.53,59.42,59.42,13000.0,59.44,59.53,59.42,59.42,13000.0
2022-06-06 12:10:00,59.39,59.39,59.29,59.34,5500.0,59.39,59.39,59.29,59.34,5500.0
2022-06-06 12:15:00,59.31,59.39,59.29,59.29,10000.0,59.31,59.39,59.29,59.29,10000.0
2022-06-06 12:20:00,59.31,59.38,59.27,59.31,10030.0,59.31,59.38,59.27,59.31,10030.0
2022-06-06 12:25:00,59.31,59.36,59.18,59.18,16000.0,59.31,59.36,59.18,59.18,16000.0
2022-06-06 12:30:00,59.16,59.28,59.07,59.28,8525.0,59.16,59.28,59.07,59.28,8525.0
2022-06-06 12:35:00,59.28,59.33,59.28,59.31,4255.0,59.28,59.33,59.28,59.31,4255.0
2022-06-06 12:40:00,59.39,59.49,59.36,59.49,13120.0,59.39,59.49,59.36,59.49,13120.0
2022-06-06 12:45:00,59.49,59.57,59.47,59.53,9500.0,59.49,59.57,59.47,59.53,9500.0
2022-06-06 12:50:00,59.51,59.57,59.48,59.56,7535.0,59.51,59.57,59.48,59.56,7535.0
2022-06-06 12:55:00,59.57,59.69,59.55,59.69,7250.0,59.57,59.69,59.55,59.69,7250.0
2022-06-06 13:00:00,59.58,59.66,59.57,59.59,5020.0,59.58,59.66,59.57,59.59,5020.0
2022-06-06 13:05:00,59.66,59.66,59.6,59.66,4000.0,59.66,59.66,59.6,59.66,4000.0
2022-06-06 13:10:00,59.63,59.63,59.51,59.53,13500.0,59.63,59.63,59.51,59.53,13500.0
2022-06-06 13:15:00,59.56,59.56,59.39,59.43,14750.0,59.56,59.56,59.39,59.43,14750.0
2022-06-06 13:20:00,59.36,59.41,59.25,59.35,10765.0,59.36,59.41,59.25,59.35,10765.0
2022-06-06 13:25:00,59.3,59.45,59.3,59.45,6250.0,59.3,59.45,59.3,59.45,6250.0
2022-06-06 13:30:00,59.42,59.57,59.41,59.44,11500.0,59.42,59.57,59.41,59.44,11500.0
2022-06-06 13:35:00,59.42,59.58,59.41,59.57,8835.0,59.42,59.58,59.41,59.57,8835.0
2022-06-06 13:40:00,59.61,59.71,59.61,59.65,10750.0,59.61,59.71,59.61,59.65,10750.0
2022-06-06 13:45:00,59.71,59.72,59.57,59.62,8500.0,59.71,59.72,59.57,59.62,8500.0
2022-06-06 13:50:00,59.68,59.78,59.66,59.66,10290.0,59.68,59.78,59.66,59.66,10290.0
2022-06-06 13:55:00,59.65,59.7,59.64,59.69,10000.0,59.65,59.7,59.64,59.69,10000.0
2022-06-06 14:00:00,59.69,59.71,59.59,59.62,12500.0,59.69,59.71,59.59,59.62,12500.0
2022-06-06 14:05:00,59.62,59.62,59.52,59.62,12215.0,59.62,59.62,59.52,59.62,12215.0
2022-06-06 14:10:00,59.62,59.63,59.57,59.58,4500.0,59.62,59.63,59.57,59.58,4500.0
2022-06-06 14:15:00,59.57,59.57,59.48,59.54,7000.0,59.57,59.57,59.48,59.54,7000.0
2022-06-06 14:20:00,59.5,59.5,59.23,59.28,11225.0,59.5,59.5,59.23,59.28,11225.0
2022-06-06 14:25:00,59.28,59.28,59.12,59.18,24380.0,59.28,59.28,59.12,59.18,24380.0
2022-06-06 14:30:00,59.14,59.17,59.12,59.16,7705.0,59.14,59.17,59.12,59.16,7705.0
2022-06-06 14:35:00,59.18,59.19,59.08,59.08,13780.0,59.18,59.19,59.08,59.08,13780.0
2022-06-06 14:40:00,59.1,59.2,59.09,59.19,10000.0,59.1,59.2,59.09,59.19,10000.0
2022-06-06 14:45:00,59.21,59.3,59.19,59.27,13800.0,59.21,59.3,59.19,59.27,13800.0
2022-06-06 14:50:00,59.25,59.25,59.06,59.25,11510.0,59.25,59.25,59.06,59.25,11510.0
2022-06-06 14:55:00,59.24,59.35,59.23,59.23,10500.0,59.24,59.35,59.23,59.23,10500.0
2022-06-06 15:00:00,59.15,59.28,59.14,59.18,10765.0,59.15,59.28,59.14,59.18,10765.0
2022-06-06 15:05:00,59.23,59.23,59.17,59.21,9775.0,59.23,59.23,59.17,59.21,9775.0
2022-06-06 15:10:00,59.15,59.24,59.14,59.22,14100.0,59.15,59.24,59.14,59.22,14100.0
2022-06-06 15:15:00,59.26,59.27,59.11,59.11,11510.0,59.26,59.27,59.11,59.11,11510.0
2022-06-06 15:20:00,59.07,59.21,59.03,59.14,10500.0,59.07,59.21,59.03,59.14,10500.0
2022-06-06 15:25:00,59.2,59.2,59.12,59.16,13500.0,59.2,59.2,59.12,59.16,13500.0
2022-06-06 15:30:00,59.18,59.26,59.16,59.19,18000.0,59.18,59.26,59.16,59.19,18000.0
2022-06-06 15:35:00,59.16,59.21,59.05,59.1,11500.0,59.16,59.21,59.05,59.1,11500.0
2022-06-06 15:40:00,59.1,59.3,59.1,59.28,12525.0,59.1,59.3,59.1,59.28,12525.0
2022-06-06 15:45:00,59.27,59.3,59.14,59.19,22690.0,59.27,59.3,59.14,59.19,22690.0
2022-06-06 15:50:00,59.23,59.45,59.2,59.42,48250.0,59.23,59.45,59.2,59.42,48250.0
2022-06-06 15:55:00,59.38,59.45,59.3,59.39,131525.0,59.38,59.45,59.3,59.39,131525.0
2022-06-07 09:30:00,58.74,59.33,58.55,59.25,61825.0,58.74,59.33,58.55,59.25,61825.0
2022-06-07 09:35:00,59.39,59.5,59.04,59.09,18750.0,59.39,59.5,59.04,59.09,18750.0
2022-06-07 09:40:00,59.15,59.29,58.87,59.28,32940.0,59.15,59.29,58.87,59.28,32940.0
2022-06-07 09:45:00,59.27,59.45,59.07,59.45,6500.0,59.27,59.45,59.07,59.45,6500.0
2022-06-07 09:50:00,59.49,59.79,59.4,59.46,8010.0,59.49,59.79,59.4,59.46,8010.0
2022-06-07 09:55:00,59.54,59.58,59.42,59.49,16015.0,59.54,59.58,59.42,59.49,16015.0
2022-06-07 10:00:00,59.44,59.6,59.42,59.46,6500.0,59.44,59.6,59.42,59.46,6500.0
2022-06-07 10:05:00,59.46,59.59,59.13,59.25,16210.0,59.46,59.59,59.13,59.25,16210.0
2022-06-07 10:10:00,59.18,59.25,59.12,59.22,15525.0,59.18,59.25,59.12,59.22,15525.0
2022-06-07 10:15:00,59.19,59.41,59.18,59.18,23860.0,59.19,59.41,59.18,59.18,23860.0
2022-06-07 10:20:00,59.33,59.52,59.33,59.48,4150.0,59.33,59.52,59.33,59.48,4150.0
2022-06-07 10:25:00,59.55,59.77,59.5,59.72,19895.0,59.55,59.77,59.5,59.72,19895.0
2022-06-07 10:30:00,59.74,60.0,59.69,59.96,28580.0,59.74,60.0,59.69,59.96,28580.0
2022-06-07 10:35:00,59.98,60.3,59.95,60.25,27955.0,59.98,60.3,59.95,60.25,27955.0
2022-06-07 10:40:00,60.21,60.42,60.21,60.36,18210.0,60.21,60.42,60.21,60.36,18210.0
2022-06-07 10:45:00,60.42,60.6,60.42,60.57,26195.0,60.42,60.6,60.42,60.57,26195.0
2022-06-07 10:50:00,60.54,60.54,60.41,60.41,21865.0,60.54,60.54,60.41,60.41,21865.0
2022-06-07 10:55:00,60.39,60.48,60.36,60.41,56645.0,60.39,60.48,60.36,60.41,56645.0
2022-06-07 11:00:00,60.48,60.55,60.42,60.53,4000.0,60.48,60.55,60.42,60.53,4000.0
2022-06-07 11:05:00,60.5,60.56,60.38,60.49,49540.0,60.5,60.56,60.38,60.49,49540.0
2022-06-07 11:10:00,60.54,60.73,60.54,60.66,30875.0,60.54,60.73,60.54,60.66,30875.0
2022-06-07 11:15:00,60.68,60.74,60.51,60.51,23240.0,60.68,60.74,60.51,60.51,23240.0
2022-06-07 11:20:00,60.55,60.56,60.23,60.36,11700.0,60.55,60.56,60.23,60.36,11700.0
2022-06-07 11:25:00,60.3,60.35,60.04,60.04,24390.0,60.3,60.35,60.04,60.04,24390.0
2022-06-07 11:30:00,60.05,60.08,59.97,60.06,23830.0,60.05,60.08,59.97,60.06,23830.0
2022-06-07 11:35:00,60.01,60.04,59.96,60.04,5000.0,60.01,60.04,59.96,60.04,5000.0
2022-06-07 11:40:00,60.12,60.12,60.0,60.0,10000.0,60.12,60.12,60.0,60.0,10000.0
2022-06-07 11:45:00,59.96,60.03,59.86,59.86,10000.0,59.96,60.03,59.86,59.86,10000.0
2022-06-07 11:50:00,59.77,59.93,59.76,59.91,11255.0,59.77,59.93,59.76,59.91,11255.0
2022-06-07 11:55:00,59.86,59.96,59.86,59.94,7520.0,59.86,59.96,59.86,59.94,7520.0
2022-06-07 12:00:00,60.03,60.1,60.0,60.01,8750.0,60.03,60.1,60.0,60.01,8750.0
2022-06-07 12:05:00,59.99,60.02,59.93,59.95,10500.0,59.99,60.02,59.93,59.95,10500.0
2022-06-07 12:10:00,59.95,59.95,59.95,59.95,0.0,59.95,59.95,59.95,59.95,0.0
2022-06-07 12:15:00,59.9,59.9,59.79,59.81,6000.0,59.9,59.9,59.79,59.81,6000.0
2022-06-07 12:20:00,59.8,59.83,59.8,59.8,2500.0,59.8,59.83,59.8,59.8,2500.0
2022-06-07 12:25:00,59.8,59.88,59.77,59.88,10560.0,59.8,59.88,59.77,59.88,10560.0
2022-06-07 12:30:00,59.79,60.04,59.76,60.01,9715.0,59.79,60.04,59.76,60.01,9715.0
2022-06-07 12:35:00,60.0,60.04,59.99,60.0,4250.0,60.0,60.04,59.99,60.0,4250.0
2022-06-07 12:40:00,60.04,60.18,60.04,60.08,4750.0,60.04,60.18,60.04,60.08,4750.0
2022-06-07 12:45:00,60.09,60.09,60.07,60.07,1000.0,60.09,60.09,60.07,60.07,1000.0
2022-06-07 12:50:00,60.01,60.07,59.95,60.07,16000.0,60.01,60.07,59.95,60.07,16000.0
2022-06-07 12:55:00,60.05,60.11,60.0,60.04,13165.0,60.05,60.11,60.0,60.04,13165.0
2022-06-07 13:00:00,60.05,60.1,59.93,60.09,10055.0,60.05,60.1,59.93,60.09,10055.0
2022-06-07 13:05:00,60.04,60.12,60.04,60.12,5885.0,60.04,60.12,60.04,60.12,5885.0
2022-06-07 13:10:00,60.14,60.14,60.04,60.06,7750.0,60.14,60.14,60.04,60.06,7750.0
2022-06-07 13:15:00,60.0,60.09,59.96,60.08,17050.0,60.0,60.09,59.96,60.08,17050.0
2022-06-07 13:20:00,60.09,60.11,60.04,60.04,7145.0,60.09,60.11,60.04,60.04,7145.0
2022-06-07 13:25:00,60.07,60.12,60.07,60.1,8990.0,60.07,60.12,60.07,60.1,8990.0
2022-06-07 13:30:00,60.07,60.13,60.07,60.1,5770.0,60.07,60.13,60.07,60.1,5770.0
2022-06-07 13:35:00,60.08,60.12,60.0,60.0,18180.0,60.08,60.12,60.0,60.0,18180.0
2022-06-07 13:40:00,60.07,60.08,60.02,60.07,14160.0,60.07,60.08,60.02,60.07,14160.0
2022-06-07 13:45:00,60.08,60.15,60.0,60.0,203000.0,60.08,60.15,60.0,60.0,203000.0
2022-06-07 13:50:00,60.05,60.17,60.05,60.13,9500.0,60.05,60.17,60.05,60.13,9500.0
2022-06-07 13:55:00,60.11,60.15,60.11,60.15,5000.0,60.11,60.15,60.11,60.15,5000.0
2022-06-07 14:00:00,60.13,60.19,60.13,60.18,9310.0,60.13,60.19,60.13,60.18,9310.0
2022-06-07 14:05:00,60.2,60.43,60.16,60.43,14670.0,60.2,60.43,60.16,60.43,14670.0
2022-06-07 14:10:00,60.44,60.47,60.39,60.42,11110.0,60.44,60.47,60.39,60.42,11110.0
2022-06-07 14:15:00,60.41,60.43,60.32,60.35,9300.0,60.41,60.43,60.32,60.35,9300.0
2022-06-07 14:20:00,60.34,60.39,60.34,60.39,3565.0,60.34,60.39,60.34,60.39,3565.0
2022-06-07 14:25:00,60.41,60.43,60.38,60.43,8365.0,60.41,60.43,60.38,60.43,8365.0
2022-06-07 14:30:00,60.42,60.55,60.39,60.55,8385.0,60.42,60.55,60.39,60.55,8385.0
2022-06-07 14:35:00,60.5,60.6,60.5,60.6,28340.0,60.5,60.6,60.5,60.6,28340.0
2022-06-07 14:40:00,60.61,60.63,60.44,60.48,39435.0,60.61,60.63,60.44,60.48,39435.0
2022-06-07 14:45:00,60.51,60.61,60.5,60.6,36655.0,60.51,60.61,60.5,60.6,36655.0
2022-06-07 14:50:00,60.62,60.67,60.61,60.66,10000.0,60.62,60.67,60.61,60.66,10000.0
2022-06-07 14:55:00,60.63,60.66,60.6,60.66,54670.0,60.63,60.66,60.6,60.66,54670.0
2022-06-07 15:00:00,60.62,60.77,60.61,60.74,28220.0,60.62,60.77,60.61,60.74,28220.0
2022-06-07 15:05:00,60.74,60.82,60.73,60.8,15275.0,60.74,60.82,60.73,60.8,15275.0
2022-06-07 15:10:00,60.81,60.83,60.78,60.83,44635.0,60.81,60.83,60.78,60.83,44635.0
2022-06-07 15:15:00,60.85,60.86,60.82,60.86,17560.0,60.85,60.86,60.82,60.86,17560.0
2022-06-07 15:20:00,60.86,60.9,60.76,60.8,50275.0,60.86,60.9,60.76,60.8,50275.0
2022-06-07 15:25:00,60.8,60.83,60.76,60.79,22990.0,60.8,60.83,60.76,60.79,22990.0
2022-06-07 15:30:00,60.8,60.88,60.78,60.87,28095.0,60.8,60.88,60.78,60.87,28095.0
2022-06-07 15:35:00,60.87,60.99,60.85,60.95,23325.0,60.87,60.99,60.85,60.95,23325.0
2022-06-07 15:40:00,60.95,60.97,60.85,60.87,25770.0,60.95,60.97,60.85,60.87,25770.0
2022-06-07 15:45:00,60.86,61.13,60.86,61.1,85030.0,60.86,61.13,60.86,61.1,85030.0
2022-06-07 15:50:00,61.08,61.3,61.08,61.25,166820.0,61.08,61.3,61.08,61.25,166820.0
2022-06-07 15:55:00,61.23,61.28,61.03,61.07,195015.0,61.23,61.28,61.03,61.07,195015.0
2022-06-08 09:30:00,60.82,60.89,60.37,60.65,67990.0,60.82,60.89,60.37,60.65,67990.0
2022-06-08 09:35:00,60.66,61.29,60.66,61.06,14925.0,60.66,61.29,60.66,61.06,14925.0
2022-06-08 09:40:00,61.0,61.21,60.76,60.89,29080.0,61.0,61.21,60.76,60.89,29080.0
2022-06-08 09:45:00,60.82,61.24,60.82,61.2,13750.0,60.82,61.24,60.82,61.2,13750.0
2022-06-08 09:50:00,61.21,61.28,60.96,61.28,20440.0,61.21,61.28,60.96,61.28,20440.0
2022-06-08 09:55:00,61.28,61.28,61.1,61.11,13675.0,61.28,61.28,61.1,61.11,13675.0
2022-06-08 10:00:00,61.0,61.09,60.93,61.06,27000.0,61.0,61.09,60.93,61.06,27000.0
2022-06-08 10:05:00,61.03,61.09,60.96,61.01,18390.0,61.03,61.09,60.96,61.01,18390.0
2022-06-08 10:10:00,60.99,61.09,60.93,61.01,35600.0,60.99,61.09,60.93,61.01,35600.0
2022-06-08 10:15:00,61.0,61.2,60.96,61.16,22660.0,61.0,61.2,60.96,61.16,22660.0
2022-06-08 10:20:00,61.31,61.31,61.22,61.26,2335.0,61.31,61.31,61.22,61.26,2335.0
2022-06-08 10:25:00,61.3,61.35,61.18,61.27,14550.0,61.3,61.35,61.18,61.27,14550.0
2022-06-08 10:30:00,61.21,61.32,61.16,61.32,20425.0,61.21,61.32,61.16,61.32,20425.0
2022-06-08 10:35:00,61.29,61.36,61.28,61.31,21005.0,61.29,61.36,61.28,61.31,21005.0
2022-06-08 10:40:00,61.36,61.42,61.0,61.14,11445.0,61.36,61.42,61.0,61.14,11445.0
2022-06-08 10:45:00,61.31,61.35,61.2,61.2,10205.0,61.31,61.35,61.2,61.2,10205.0
2022-06-08 10:50:00,61.25,61.27,61.17,61.2,20435.0,61.25,61.27,61.17,61.2,20435.0
2022-06-08 10:55:00,61.17,61.19,61.02,61.1,44115.0,61.17,61.19,61.02,61.1,44115.0
2022-06-08 11:00:00,61.09,61.14,60.94,60.97,38595.0,61.09,61.14,60.94,60.97,38595.0
2022-06-08 11:05:00,61.02,61.11,61.02,61.05,41215.0,61.02,61.11,61.02,61.05,41215.0
2022-06-08 11:10:00,61.04,61.2,61.0,61.2,36735.0,61.04,61.2,61.0,61.2,36735.0
2022-06-08 11:15:00,61.19,61.39,61.18,61.33,9750.0,61.19,61.39,61.18,61.33,9750.0
2022-06-08 11:20:00,61.29,61.36,61.25,61.26,17375.0,61.29,61.36,61.25,61.26,17375.0
2022-06-08 11:25:00,61.24,61.37,61.24,61.25,8315.0,61.24,61.37,61.24,61.25,8315.0
2022-06-08 11:30:00,61.26,61.26,61.23,61.23,2000.0,61.26,61.26,61.23,61.23,2000.0
2022-06-08 11:35:00,61.22,61.22,61.13,61.15,8500.0,61.22,61.22,61.13,61.15,8500.0
2022-06-08 11:40:00,61.16,61.16,60.96,60.96,15740.0,61.16,61.16,60.96,60.96,15740.0
2022-06-08 11:45:00,61.04,61.06,60.99,61.0,9500.0,61.04,61.06,60.99,61.0,9500.0
2022-06-08 11:50:00,61.02,61.07,60.98,61.02,5540.0,61.02,61.07,60.98,61.02,5540.0
2022-06-08 11:55:00,61.0,61.08,60.99,61.0,18320.0,61.0,61.08,60.99,61.0,18320.0
2022-06-08 12:00:00,61.0,61.11,61.0,61.06,11595.0,61.0,61.11,61.0,61.06,11595.0
2022-06-08 12:05:00,61.05,61.08,61.0,61.08,18065.0,61.05,61.08,61.0,61.08,18065.0
2022-06-08 12:10:00,61.06,61.22,61.06,61.2,11470.0,61.06,61.22,61.06,61.2,11470.0
2022-06-08 12:15:00,61.2,61.21,61.15,61.18,15355.0,61.2,61.21,61.15,61.18,15355.0
2022-06-08 12:20:00,61.19,61.19,61.05,61.07,17270.0,61.19,61.19,61.05,61.07,17270.0
2022-06-08 12:25:00,61.06,61.13,61.03,61.13,13500.0,61.06,61.13,61.03,61.13,13500.0
2022-06-08 12:30:00,61.13,61.13,61.01,61.09,6100.0,61.13,61.13,61.01,61.09,6100.0
2022-06-08 12:35:00,61.07,61.09,60.93,60.93,31875.0,61.07,61.09,60.93,60.93,31875.0
2022-06-08 12:40:00,60.9,60.9,60.75,60.77,6500.0,60.9,60.9,60.75,60.77,6500.0
2022-06-08 12:45:00,60.66,60.72,60.63,60.72,7500.0,60.66,60.72,60.63,60.72,7500.0
2022-06-08 12:50:00,60.7,60.72,60.67,60.69,8000.0,60.7,60.72,60.67,60.69,8000.0
2022-06-08 12:55:00,60.68,60.78,60.68,60.76,7040.0,60.68,60.78,60.68,60.76,7040.0
2022-06-08 13:00:00,60.73,60.73,60.6,60.66,5750.0,60.73,60.73,60.6,60.66,5750.0
2022-06-08 13:05:00,60.66,60.71,60.66,60.7,3250.0,60.66,60.71,60.66,60.7,3250.0
2022-06-08 13:10:00,60.67,60.67,60.61,60.64,7150.0,60.67,60.67,60.61,60.64,7150.0
2022-06-08 13:15:00,60.65,60.75,60.62,60.75,8070.0,60.65,60.75,60.62,60.75,8070.0
2022-06-08 13:20:00,60.7,60.7,60.69,60.69,1000.0,60.7,60.7,60.69,60.69,1000.0
2022-06-08 13:25:00,60.69,60.7,60.61,60.65,9000.0,60.69,60.7,60.61,60.65,9000.0
2022-06-08 13:30:00,60.62,60.62,60.4,60.46,11190.0,60.62,60.62,60.4,60.46,11190.0
2022-06-08 13:35:00,60.46,60.46,60.34,60.34,11350.0,60.46,60.46,60.34,60.34,11350.0
2022-06-08 13:40:00,60.34,60.49,60.34,60.49,10320.0,60.34,60.49,60.34,60.49,10320.0
2022-06-08 13:45:00,60.5,60.56,60.43,60.56,24020.0,60.5,60.56,60.43,60.56,24020.0
2022-06-08 13:50:00,60.55,60.55,60.46,60.54,10500.0,60.55,60.55,60.46,60.54,10500.0
2022-06-08 13:55:00,60.58,60.63,60.58,60.61,5865.0,60.58,60.63,60.58,60.61,5865.0
2022-06-08 14:00:00,60.61,60.7,60.61,60.67,5275.0,60.61,60.7,60.61,60.67,5275.0
2022-06-08 14:05:00,60.68,60.68,60.64,60.64,2605.0,60.68,60.68,60.64,60.64,2605.0
2022-06-08 14:10:00,60.61,60.63,60.54,60.54,6915.0,60.61,60.63,60.54,60.54,6915.0
2022-06-08 14:15:00,60.57,60.59,60.51,60.53,17085.0,60.57,60.59,60.51,60.53,17085.0
2022-06-08 14:20:00,60.55,60.58,60.5,60.5,6125.0,60.55,60.58,60.5,60.5,6125.0
2022-06-08 14:25:00,60.56,60.56,60.39,60.41,8805.0,60.56,60.56,60.39,60.41,8805.0
2022-06-08 14:30:00,60.38,60.49,60.38,60.42,2500.0,60.38,60.49,60.38,60.42,2500.0
2022-06-08 14:35:00,60.42,60.45,60.39,60.41,3575.0,60.42,60.45,60.39,60.41,3575.0
2022-06-08 14:40:00,60.5,60.57,60.5,60.57,2500.0,60.5,60.57,60.5,60.57,2500.0
2022-06-08 14:45:00,60.61,60.61,60.48,60.53,6000.0,60.61,60.61,60.48,60.53,6000.0
2022-06-08 14:50:00,60.53,60.53,60.44,60.45,6000.0,60.53,60.53,60.44,60.45,6000.0
2022-06-08 14:55:00,60.42,60.45,60.29,60.31,23680.0,60.42,60.45,60.29,60.31,23680.0
2022-06-08 15:00:00,60.23,60.3,60.2,60.2,10340.0,60.23,60.3,60.2,60.2,10340.0
2022-06-08 15:05:00,60.19,60.19,60.12,60.18,8745.0,60.19,60.19,60.12,60.18,8745.0
2022-06-08 15:10:00,60.16,60.31,60.16,60.31,6195.0,60.16,60.31,60.16,60.31,6195.0
2022-06-08 15:15:00,60.31,60.4,60.27,60.35,11500.0,60.31,60.4,60.27,60.35,11500.0
2022-06-08 15:20:00,60.35,60.53,60.35,60.53,17685.0,60.35,60.53,60.35,60.53,17685.0
2022-06-08 15:25:00,60.5,60.54,60.37,60.38,12645.0,60.5,60.54,60.37,60.38,12645.0
2022-06-08 15:30:00,60.4,60.46,60.38,60.43,14100.0,60.4,60.46,60.38,60.43,14100.0
2022-06-08 15:35:00,60.43,60.46,60.4,60.41,13080.0,60.43,60.46,60.4,60.41,13080.0
2022-06-08 15:40:00,60.4,60.4,60.32,60.37,17010.0,60.4,60.4,60.32,60.37,17010.0
2022-06-08 15:45:00,60.39,60.4,60.2,60.21,37080.0,60.39,60.4,60.2,60.21,37080.0
2022-06-08 15:50:00,60.22,60.25,60.04,60.08,50010.0,60.22,60.25,60.04,60.08,50010.0
2022-06-08 15:55:00,60.12,60.17,60.07,60.1,110300.0,60.12,60.17,60.07,60.1,110300.0
2022-06-09 09:30:00,60.51,60.65,60.15,60.3,110175.0,60.51,60.65,60.15,60.3,110175.0
2022-06-09 09:35:00,60.37,60.37,59.89,60.0,42310.0,60.37,60.37,59.89,60.0,42310.0
2022-06-09 09:40:00,60.04,60.13,59.53,59.65,33390.0,60.04,60.13,59.53,59.65,33390.0
2022-06-09 09:45:00,59.62,60.1,59.54,60.1,25875.0,59.62,60.1,59.54,60.1,25875.0
2022-06-09 09:50:00,60.07,60.76,60.06,60.63,21565.0,60.07,60.76,60.06,60.63,21565.0
2022-06-09 09:55:00,60.58,60.64,60.44,60.53,31955.0,60.58,60.64,60.44,60.53,31955.0
2022-06-09 10:00:00,60.51,60.62,60.3,60.3,32455.0,60.51,60.62,60.3,60.3,32455.0
2022-06-09 10:05:00,60.22,60.38,60.18,60.27,34500.0,60.22,60.38,60.18,60.27,34500.0
2022-06-09 10:10:00,60.26,60.55,60.26,60.53,23250.0,60.26,60.55,60.26,60.53,23250.0
2022-06-09 10:15:00,60.49,60.9,60.49,60.59,31145.0,60.49,60.9,60.49,60.59,31145.0
2022-06-09 10:20:00,60.67,60.82,60.64,60.69,20250.0,60.67,60.82,60.64,60.69,20250.0
2022-06-09 10:25:00,60.71,61.08,60.67,61.08,23000.0,60.71,61.08,60.67,61.08,23000.0
2022-06-09 10:30:00,61.1,61.18,60.93,60.96,25900.0,61.1,61.18,60.93,60.96,25900.0
2022-06-09 10:35:00,61.02,61.15,60.96,61.1,31525.0,61.02,61.15,60.96,61.1,31525.0
2022-06-09 10:40:00,61.14,61.14,60.85,61.0,23500.0,61.14,61.14,60.85,61.0,23500.0
2022-06-09 10:45:00,60.92,60.99,60.83,60.99,17975.0,60.92,60.99,60.83,60.99,17975.0
2022-06-09 10:50:00,60.89,60.94,60.8,60.84,12500.0,60.89,60.94,60.8,60.84,12500.0
2022-06-09 10:55:00,60.82,61.0,60.78,60.95,15500.0,60.82,61.0,60.78,60.95,15500.0
2022-06-09 11:00:00,60.91,60.92,60.77,60.85,33260.0,60.91,60.92,60.77,60.85,33260.0
2022-06-09 11:05:00,60.88,60.88,60.68,60.81,24460.0,60.88,60.88,60.68,60.81,24460.0
2022-06-09 11:10:00,60.76,61.0,60.76,60.98,25645.0,60.76,61.0,60.76,60.98,25645.0
2022-06-09 11:15:00,60.95,61.06,60.95,60.97,13545.0,60.95,61.06,60.95,60.97,13545.0
2022-06-09 11:20:00,60.95,61.15,60.92,61.15,24140.0,60.95,61.15,60.92,61.15,24140.0
2022-06-09 11:25:00,61.16,61.37,61.16,61.32,24280.0,61.16,61.37,61.16,61.32,24280.0
2022-06-09 11:30:00,61.31,61.48,61.27,61.44,23125.0,61.31,61.48,61.27,61.44,23125.0
2022-06-09 11:35:00,61.46,61.56,61.43,61.56,28000.0,61.46,61.56,61.43,61.56,28000.0
2022-06-09 11:40:00,61.56,61.73,61.49,61.62,32185.0,61.56,61.73,61.49,61.62,32185.0
2022-06-09 11:45:00,61.65,61.67,61.4,61.4,42155.0,61.65,61.67,61.4,61.4,42155.0
2022-06-09 11:50:00,61.32,61.54,61.23,61.52,47560.0,61.32,61.54,61.23,61.52,47560.0
2022-06-09 11:55:00,61.54,61.66,61.5,61.66,22330.0,61.54,61.66,61.5,61.66,22330.0
2022-06-09 12:00:00,61.61,61.67,61.5,61.51,10970.0,61.61,61.67,61.5,61.51,10970.0
2022-06-09 12:05:00,61.51,61.54,61.5,61.53,8500.0,61.51,61.54,61.5,61.53,8500.0
2022-06-09 12:10:00,61.49,61.51,61.34,61.48,16500.0,61.49,61.51,61.34,61.48,16500.0
2022-06-09 12:15:00,61.45,61.54,61.45,61.54,10000.0,61.45,61.54,61.45,61.54,10000.0
2022-06-09 12:20:00,61.56,61.62,61.53,61.6,21680.0,61.56,61.62,61.53,61.6,21680.0
2022-06-09 12:25:00,61.62,61.67,61.61,61.63,11360.0,61.62,61.67,61.61,61.63,11360.0
2022-06-09 12:30:00,61.67,61.68,61.57,61.64,15625.0,61.67,61.68,61.57,61.64,15625.0
2022-06-09 12:35:00,61.65,61.66,61.6,61.64,11150.0,61.65,61.66,61.6,61.64,11150.0
2022-06-09 12:40:00,61.63,61.84,61.63,61.82,30370.0,61.63,61.84,61.63,61.82,30370.0
2022-06-09 12:45:00,61.81,61.84,61.8,61.81,3500.0,61.81,61.84,61.8,61.81,3500.0
2022-06-09 12:50:00,61.81,61.85,61.77,61.77,23210.0,61.81,61.85,61.77,61.77,23210.0
2022-06-09 12:55:00,61.74,61.93,61.7,61.92,25985.0,61.74,61.93,61.7,61.92,25985.0
2022-06-09 13:00:00,61.9,61.94,61.85,61.92,16250.0,61.9,61.94,61.85,61.92,16250.0
2022-06-09 13:05:00,61.95,62.2,61.95,62.12,41495.0,61.95,62.2,61.95,62.12,41495.0
2022-06-09 13:10:00,62.1,62.25,62.09,62.16,19880.0,62.1,62.25,62.09,62.16,19880.0
2022-06-09 13:15:00,62.18,62.2,62.07,62.16,13865.0,62.18,62.2,62.07,62.16,13865.0
2022-06-09 13:20:00,62.21,62.22,62.13,62.19,29000.0,62.21,62.22,62.13,62.19,29000.0
2022-06-09 13:25:00,62.19,62.23,62.13,62.19,38680.0,62.19,62.23,62.13,62.19,38680.0
2022-06-09 13:30:00,62.2,62.2,62.05,62.12,18005.0,62.2,62.2,62.05,62.12,18005.0
2022-06-09 13:35:00,62.12,62.12,61.97,62.06,36795.0,62.12,62.12,61.97,62.06,36795.0
2022-06-09 13:40:00,62.09,62.12,62.03,62.07,14640.0,62.09,62.12,62.03,62.07,14640.0
2022-06-09 13:45:00,62.07,62.26,62.06,62.2,28225.0,62.07,62.26,62.06,62.2,28225.0
2022-06-09 13:50:00,62.21,62.3,62.21,62.3,16905.0,62.21,62.3,62.21,62.3,16905.0
2022-06-09 13:55:00,62.3,62.37,62.29,62.34,21850.0,62.3,62.37,62.29,62.34,21850.0
2022-06-09 14:00:00,62.34,62.41,62.31,62.32,19115.0,62.34,62.41,62.31,62.32,19115.0
2022-06-09 14:05:00,62.34,62.34,62.25,62.28,20205.0,62.34,62.34,62.25,62.28,20205.0
2022-06-09 14:10:00,62.29,62.33,62.17,62.32,22310.0,62.29,62.33,62.17,62.32,22310.0
2022-06-09 14:15:00,62.34,62.34,62.25,62.27,15460.0,62.34,62.34,62.25,62.27,15460.0
2022-06-09 14:20:00,62.31,62.36,62.14,62.17,21540.0,62.31,62.36,62.14,62.17,21540.0
2022-06-09 14:25:00,62.18,62.24,62.17,62.24,11130.0,62.18,62.24,62.17,62.24,11130.0
2022-06-09 14:30:00,62.22,62.22,62.05,62.14,29605.0,62.22,62.22,62.05,62.14,29605.0
2022-06-09 14:35:00,62.15,62.17,61.94,61.99,39780.0,62.15,62.17,61.94,61.99,39780.0
2022-06-09 14:40:00,61.99,62.05,61.96,61.99,23525.0,61.99,62.05,61.96,61.99,23525.0
2022-06-09 14:45:00,61.93,61.99,61.89,61.9,31010.0,61.93,61.99,61.89,61.9,31010.0
2022-06-09 14:50:00,61.92,61.92,61.82,61.86,30855.0,61.92,61.92,61.82,61.86,30855.0
2022-06-09 14:55:00,61.84,61.84,61.72,61.73,56265.0,61.84,61.84,61.72,61.73,56265.0
2022-06-09 15:00:00,61.69,61.76,61.6,61.6,31670.0,61.69,61.76,61.6,61.6,31670.0
2022-06-09 15:05:00,61.56,61.61,61.45,61.53,24325.0,61.56,61.61,61.45,61.53,24325.0
2022-06-09 15:10:00,61.53,61.56,61.45,61.49,25720.0,61.53,61.56,61.45,61.49,25720.0
2022-06-09 15:15:00,61.48,61.56,61.47,61.52,31065.0,61.48,61.56,61.47,61.52,31065.0
2022-06-09 15:20:00,61.55,61.58,61.48,61.52,21135.0,61.55,61.58,61.48,61.52,21135.0
2022-06-09 15:25:00,61.52,61.52,61.29,61.29,20275.0,61.52,61.52,61.29,61.29,20275.0
2022-06-09 15:30:00,61.31,61.4,61.23,61.39,45395.0,61.31,61.4,61.23,61.39,45395.0
2022-06-09 15:35:00,61.39,61.43,61.33,61.35,41410.0,61.39,61.43,61.33,61.35,41410.0
2022-06-09 15:40:00,61.33,61.33,61.17,61.18,49140.0,61.33,61.33,61.17,61.18,49140.0
2022-06-09 15:45:00,61.18,61.27,61.07,61.11,69325.0,61.18,61.27,61.07,61.11,69325.0
2022-06-09 15:50:00,61.06,61.2,61.0,61.11,158115.0,61.06,61.2,61.0,61.11,158115.0
2022-06-09 15:55:00,61.07,61.15,60.65,60.68,360295.0,61.07,61.15,60.65,60.68,360295.0
2022-06-10 09:30:00,59.59,59.94,58.74,58.79,106370.0,59.59,59.94,58.74,58.79,106370.0
2022-06-10 09:35:00,58.99,59.36,58.86,58.86,24910.0,58.99,59.36,58.86,58.86,24910.0
2022-06-10 09:40:00,58.79,59.51,58.79,59.38,32080.0,58.79,59.51,58.79,59.38,32080.0
2022-06-10 09:45:00,59.45,59.83,59.45,59.76,25615.0,59.45,59.83,59.45,59.76,25615.0
2022-06-10 09:50:00,59.71,59.79,59.51,59.64,33670.0,59.71,59.79,59.51,59.64,33670.0
2022-06-10 09:55:00,59.63,59.77,59.4,59.68,43960.0,59.63,59.77,59.4,59.68,43960.0
2022-06-10 10:00:00,59.61,59.69,59.15,59.2,34605.0,59.61,59.69,59.15,59.2,34605.0
2022-06-10 10:05:00,59.17,59.39,58.9,58.93,39770.0,59.17,59.39,58.9,58.93,39770.0
2022-06-10 10:10:00,58.93,59.19,58.85,59.19,19680.0,58.93,59.19,58.85,59.19,19680.0
2022-06-10 10:15:00,59.06,59.21,58.89,59.03,32670.0,59.06,59.21,58.89,59.03,32670.0
2022-06-10 10:20:00,58.93,59.01,58.31,58.4,121240.0,58.93,59.01,58.31,58.4,121240.0
2022-06-10 10:25:00,58.32,58.87,58.31,58.85,83025.0,58.32,58.87,58.31,58.85,83025.0
2022-06-10 10:30:00,58.74,58.88,58.68,58.8,21215.0,58.74,58.88,58.68,58.8,21215.0
2022-06-10 10:35:00,58.65,58.85,58.58,58.84,13270.0,58.65,58.85,58.58,58.84,13270.0
2022-06-10 10:40:00,58.77,58.77,58.49,58.65,27030.0,58.77,58.77,58.49,58.65,27030.0
2022-06-10 10:45:00,58.68,58.78,58.49,58.63,15000.0,58.68,58.78,58.49,58.63,15000.0
2022-06-10 10:50:00,58.57,58.76,58.4,58.48,43425.0,58.57,58.76,58.4,58.48,43425.0
2022-06-10 10:55:00,58.52,58.56,58.13,58.2,23300.0,58.52,58.56,58.13,58.2,23300.0
2022-06-10 11:00:00,58.06,58.23,58.06,58.13,50100.0,58.06,58.23,58.06,58.13,50100.0
2022-06-10 11:05:00,58.09,58.1,57.88,58.03,28985.0,58.09,58.1,57.88,58.03,28985.0
2022-06-10 11:10:00,58.0,58.09,57.88,58.02,16150.0,58.0,58.09,57.88,58.02,16150.0
2022-06-10 11:15:00,58.06,58.17,58.03,58.17,25685.0,58.06,58.17,58.03,58.17,25685.0
2022-06-10 11:20:00,58.19,58.26,58.04,58.06,28020.0,58.19,58.26,58.04,58.06,28020.0
2022-06-10 11:25:00,57.96,58.03,57.89,57.94,18310.0,57.96,58.03,57.89,57.94,18310.0
2022-06-10 11:30:00,57.97,58.06,57.81,58.0,45500.0,57.97,58.06,57.81,58.0,45500.0
2022-06-10 11:35:00,58.0,58.02,57.95,57.98,12115.0,58.0,58.02,57.95,57.98,12115.0
2022-06-10 11:40:00,57.97,58.1,57.95,58.09,47850.0,57.97,58.1,57.95,58.09,47850.0
2022-06-10 11:45:00,58.09,58.17,58.01,58.01,35770.0,58.09,58.17,58.01,58.01,35770.0
2022-06-10 11:50:00,57.99,58.14,57.99,58.06,33415.0,57.99,58.14,57.99,58.06,33415.0
2022-06-10 11:55:00,58.03,58.14,57.91,58.1,35440.0,58.03,58.14,57.91,58.1,35440.0
2022-06-10 12:00:00,58.11,58.15,58.04,58.14,23085.0,58.11,58.15,58.04,58.14,23085.0
2022-06-10 12:05:00,58.12,58.15,57.96,58.01,25975.0,58.12,58.15,57.96,58.01,25975.0
2022-06-10 12:10:00,57.99,57.99,57.68,57.69,41935.0,57.99,57.99,57.68,57.69,41935.0
2022-06-10 12:15:00,57.69,57.72,57.6,57.61,62530.0,57.69,57.72,57.6,57.61,62530.0
2022-06-10 12:20:00,57.64,57.73,57.57,57.57,55765.0,57.64,57.73,57.57,57.57,55765.0
2022-06-10 12:25:00,57.57,57.61,57.51,57.61,46940.0,57.57,57.61,57.51,57.61,46940.0
2022-06-10 12:30:00,57.6,57.66,57.56,57.56,26240.0,57.6,57.66,57.56,57.56,26240.0
2022-06-10 12:35:00,57.52,57.68,57.52,57.68,23565.0,57.52,57.68,57.52,57.68,23565.0
2022-06-10 12:40:00,57.66,57.9,57.66,57.81,20115.0,57.66,57.9,57.66,57.81,20115.0
2022-06-10 12:45:00,57.82,57.88,57.67,57.67,17680.0,57.82,57.88,57.67,57.67,17680.0
2022-06-10 12:50:00,57.68,57.68,57.54,57.57,9875.0,57.68,57.68,57.54,57.57,9875.0
2022-06-10 12:55:00,57.61,57.67,57.55,57.65,33505.0,57.61,57.67,57.55,57.65,33505.0
2022-06-10 13:00:00,57.65,57.68,57.55,57.67,37955.0,57.65,57.68,57.55,57.67,37955.0
2022-06-10 13:05:00,57.64,57.66,57.56,57.6,14975.0,57.64,57.66,57.56,57.6,14975.0
2022-06-10 13:10:00,57.6,57.6,57.38,57.52,67050.0,57.6,57.6,57.38,57.52,67050.0
2022-06-10 13:15:00,57.5,57.65,57.42,57.63,29280.0,57.5,57.65,57.42,57.63,29280.0
2022-06-10 13:20:00,57.62,57.63,57.47,57.57,30550.0,57.62,57.63,57.47,57.57,30550.0
2022-06-10 13:25:00,57.58,57.6,57.53,57.6,18605.0,57.58,57.6,57.53,57.6,18605.0
2022-06-10 13:30:00,57.6,57.6,57.36,57.4,58820.0,57.6,57.6,57.36,57.4,58820.0
2022-06-10 13:35:00,57.4,57.54,57.4,57.47,63540.0,57.4,57.54,57.4,57.47,63540.0
2022-06-10 13:40:00,57.47,57.51,57.41,57.51,33870.0,57.47,57.51,57.41,57.51,33870.0
2022-06-10 13:45:00,57.49,58.01,57.46,57.99,24290.0,57.49,58.01,57.46,57.99,24290.0
2022-06-10 13:50:00,58.08,58.15,57.92,57.98,20815.0,58.08,58.15,57.92,57.98,20815.0
2022-06-10 13:55:00,57.94,58.03,57.9,58.03,19285.0,57.94,58.03,57.9,58.03,19285.0
2022-06-10 14:00:00,58.0,58.02,57.93,57.94,11000.0,58.0,58.02,57.93,57.94,11000.0
2022-06-10 14:05:00,57.97,58.13,57.97,58.04,16280.0,57.97,58.13,57.97,58.04,16280.0
2022-06-10 14:10:00,58.06,58.16,58.05,58.05,15120.0,58.06,58.16,58.05,58.05,15120.0
2022-06-10 14:15:00,58.08,58.3,57.97,58.26,40475.0,58.08,58.3,57.97,58.26,40475.0
2022-06-10 14:20:00,58.28,58.37,58.28,58.35,11875.0,58.28,58.37,58.28,58.35,11875.0
2022-06-10 14:25:00,58.35,58.35,58.16,58.18,17000.0,58.35,58.35,58.16,58.18,17000.0
2022-06-10 14:30:00,58.19,58.38,58.19,58.36,9740.0,58.19,58.38,58.19,58.36,9740.0
2022-06-10 14:35:00,58.28,58.29,58.2,58.23,9000.0,58.28,58.29,58.2,58.23,9000.0
2022-06-10 14:40:00,58.21,58.21,58.06,58.13,23000.0,58.21,58.21,58.06,58.13,23000.0
2022-06-10 14:45:00,58.15,58.26,58.1,58.18,15320.0,58.15,58.26,58.1,58.18,15320.0
2022-06-10 14:50:00,58.3,58.3,58.18,58.29,11500.0,58.3,58.3,58.18,58.29,11500.0
2022-06-10 14:55:00,58.3,58.48,58.29,58.48,16055.0,58.3,58.48,58.29,58.48,16055.0
2022-06-10 15:00:00,58.39,58.43,58.14,58.14,24380.0,58.39,58.43,58.14,58.14,24380.0
2022-06-10 15:05:00,58.15,58.24,58.09,58.14,20625.0,58.15,58.24,58.09,58.14,20625.0
2022-06-10 15:10:00,58.2,58.37,58.2,58.34,14060.0,58.2,58.37,58.2,58.34,14060.0
2022-06-10 15:15:00,58.32,58.55,58.32,58.5,15060.0,58.32,58.55,58.32,58.5,15060.0
2022-06-10 15:20:00,58.48,58.5,58.3,58.48,19050.0,58.48,58.5,58.3,58.48,19050.0
2022-06-10 15:25:00,58.54,58.71,58.53,58.58,16565.0,58.54,58.71,58.53,58.58,16565.0
2022-06-10 15:30:00,58.54,58.56,58.36,58.39,43395.0,58.54,58.56,58.36,58.39,43395.0
2022-06-10 15:35:00,58.38,58.57,58.36,58.52,32155.0,58.38,58.57,58.36,58.52,32155.0
2022-06-10 15:40:00,58.48,58.51,58.23,58.24,38295.0,58.48,58.51,58.23,58.24,38295.0
2022-06-10 15:45:00,58.25,58.3,57.8,57.8,169000.0,58.25,58.3,57.8,57.8,169000.0
2022-06-10 15:50:00,57.8,57.94,57.7,57.78,218955.0,57.8,57.94,57.7,57.78,218955.0
2022-06-10 15:55:00,57.77,57.89,57.6,57.66,438070.0,57.77,57.89,57.6,57.66,438070.0
2022-06-13 09:30:00,55.6,55.72,55.11,55.45,157785.0,55.6,55.72,55.11,55.45,157785.0
2022-06-13 09:35:00,55.4,55.83,55.22,55.22,73920.0,55.4,55.83,55.22,55.22,73920.0
2022-06-13 09:40:00,55.22,55.27,54.91,54.99,127725.0,55.22,55.27,54.91,54.99,127725.0
2022-06-13 09:45:00,55.0,55.25,54.63,54.64,79775.0,55.0,55.25,54.63,54.64,79775.0
2022-06-13 09:50:00,54.7,54.84,54.38,54.45,26555.0,54.7,54.84,54.38,54.45,26555.0
2022-06-13 09:55:00,54.48,54.62,54.26,54.41,43075.0,54.48,54.62,54.26,54.41,43075.0
2022-06-13 10:00:00,54.33,54.95,54.33,54.94,49515.0,54.33,54.95,54.33,54.94,49515.0
2022-06-13 10:05:00,54.96,55.35,54.92,55.07,31375.0,54.96,55.35,54.92,55.07,31375.0
2022-06-13 10:10:00,55.0,55.2,54.93,55.04,42300.0,55.0,55.2,54.93,55.04,42300.0
2022-06-13 10:15:00,55.05,55.07,54.7,54.72,43695.0,55.05,55.07,54.7,54.72,43695.0
2022-06-13 10:20:00,54.72,54.87,54.48,54.49,28815.0,54.72,54.87,54.48,54.49,28815.0
2022-06-13 10:25:00,54.48,54.69,54.48,54.57,28815.0,54.48,54.69,54.48,54.57,28815.0
2022-06-13 10:30:00,54.64,54.66,54.45,54.49,16090.0,54.64,54.66,54.45,54.49,16090.0
2022-06-13 10:35:00,54.45,54.5,54.34,54.37,18645.0,54.45,54.5,54.34,54.37,18645.0
2022-06-13 10:40:00,54.34,54.34,53.86,53.86,42390.0,54.34,54.34,53.86,53.86,42390.0
2022-06-13 10:45:00,53.85,53.96,53.83,53.83,77880.0,53.85,53.96,53.83,53.83,77880.0
2022-06-13 10:50:00,53.83,53.99,53.73,53.99,43910.0,53.83,53.99,53.73,53.99,43910.0
2022-06-13 10:55:00,53.98,54.06,53.8,53.98,67570.0,53.98,54.06,53.8,53.98,67570.0
2022-06-13 11:00:00,53.95,53.95,53.68,53.74,16750.0,53.95,53.95,53.68,53.74,16750.0
2022-06-13 11:05:00,53.78,53.93,53.71,53.8,22280.0,53.78,53.93,53.71,53.8,22280.0
2022-06-13 11:10:00,53.79,53.93,53.71,53.9,19555.0,53.79,53.93,53.71,53.9,19555.0
2022-06-13 11:15:00,53.9,54.1,53.9,54.05,31925.0,53.9,54.1,53.9,54.05,31925.0
2022-06-13 11:20:00,53.98,54.16,53.94,54.14,25385.0,53.98,54.16,53.94,54.14,25385.0
2022-06-13 11:25:00,54.15,54.15,53.99,54.05,9500.0,54.15,54.15,53.99,54.05,9500.0
2022-06-13 11:30:00,54.06,54.15,53.98,54.05,79575.0,54.06,54.15,53.98,54.05,79575.0
2022-06-13 11:35:00,54.1,54.12,53.97,54.12,19825.0,54.1,54.12,53.97,54.12,19825.0
2022-06-13 11:40:00,54.14,54.29,54.14,54.21,100275.0,54.14,54.29,54.14,54.21,100275.0
2022-06-13 11:45:00,54.16,54.16,53.92,54.07,21340.0,54.16,54.16,53.92,54.07,21340.0
2022-06-13 11:50:00,54.05,54.08,53.87,53.97,19680.0,54.05,54.08,53.87,53.97,19680.0
2022-06-13 11:55:00,54.0,54.13,53.97,54.13,11190.0,54.0,54.13,53.97,54.13,11190.0
2022-06-13 12:00:00,54.08,54.18,53.95,54.0,25555.0,54.08,54.18,53.95,54.0,25555.0
2022-06-13 12:05:00,54.0,54.14,53.88,53.95,24325.0,54.0,54.14,53.88,53.95,24325.0
2022-06-13 12:10:00,53.91,54.16,53.91,54.11,26670.0,53.91,54.16,53.91,54.11,26670.0
2022-06-13 12:15:00,54.16,54.16,53.96,54.03,10685.0,54.16,54.16,53.96,54.03,10685.0
2022-06-13 12:20:00,54.1,54.23,54.1,54.17,17965.0,54.1,54.23,54.1,54.17,17965.0
2022-06-13 12:25:00,54.19,54.36,54.16,54.24,32810.0,54.19,54.36,54.16,54.24,32810.0
2022-06-13 12:30:00,54.22,54.38,54.19,54.33,38410.0,54.22,54.38,54.19,54.33,38410.0
2022-06-13 12:35:00,54.32,54.63,54.32,54.55,57710.0,54.32,54.63,54.32,54.55,57710.0
2022-06-13 12:40:00,54.58,54.58,54.41,54.41,21910.0,54.58,54.58,54.41,54.41,21910.0
2022-06-13 12:45:00,54.46,54.46,54.35,54.41,29130.0,54.46,54.46,54.35,54.41,29130.0
2022-06-13 12:50:00,54.4,54.43,54.21,54.21,23820.0,54.4,54.43,54.21,54.21,23820.0
2022-06-13 12:55:00,54.19,54.27,54.06,54.07,22390.0,54.19,54.27,54.06,54.07,22390.0
2022-06-13 13:00:00,54.02,54.06,53.97,53.99,19245.0,54.02,54.06,53.97,53.99,19245.0
2022-06-13 13:05:00,53.98,54.08,53.98,54.06,22325.0,53.98,54.08,53.98,54.06,22325.0
2022-06-13 13:10:00,54.1,54.12,53.97,54.02,16330.0,54.1,54.12,53.97,54.02,16330.0
2022-06-13 13:15:00,54.05,54.11,54.03,54.08,21200.0,54.05,54.11,54.03,54.08,21200.0
2022-06-13 13:20:00,54.07,54.17,54.03,54.04,41850.0,54.07,54.17,54.03,54.04,41850.0
2022-06-13 13:25:00,54.07,54.08,53.93,53.98,23030.0,54.07,54.08,53.93,53.98,23030.0
2022-06-13 13:30:00,54.0,54.01,53.83,53.83,20165.0,54.0,54.01,53.83,53.83,20165.0
2022-06-13 13:35:00,53.87,53.99,53.87,53.99,18370.0,53.87,53.99,53.87,53.99,18370.0
2022-06-13 13:40:00,54.02,54.29,54.0,54.29,28490.0,54.02,54.29,54.0,54.29,28490.0
2022-06-13 13:45:00,54.26,54.35,54.25,54.35,25980.0,54.26,54.35,54.25,54.35,25980.0
2022-06-13 13:50:00,54.38,54.41,54.2,54.24,30105.0,54.38,54.41,54.2,54.24,30105.0
2022-06-13 13:55:00,54.24,54.29,54.22,54.28,27500.0,54.24,54.29,54.22,54.28,27500.0
2022-06-13 14:00:00,54.26,54.26,54.12,54.18,15225.0,54.26,54.26,54.12,54.18,15225.0
2022-06-13 14:05:00,54.13,54.13,53.99,54.01,27020.0,54.13,54.13,53.99,54.01,27020.0
2022-06-13 14:10:00,53.95,54.03,53.91,53.98,15560.0,53.95,54.03,53.91,53.98,15560.0
2022-06-13 14:15:00,53.95,54.05,53.94,54.01,10500.0,53.95,54.05,53.94,54.01,10500.0
2022-06-13 14:20:00,54.03,54.13,53.91,53.91,8135.0,54.03,54.13,53.91,53.91,8135.0
2022-06-13 14:25:00,53.93,54.0,53.93,53.95,19625.0,53.93,54.0,53.93,53.95,19625.0
2022-06-13 14:30:00,53.91,53.95,53.67,53.86,29335.0,53.91,53.95,53.67,53.86,29335.0
2022-06-13 14:35:00,53.86,54.02,53.85,53.98,16240.0,53.86,54.02,53.85,53.98,16240.0
2022-06-13 14:40:00,53.99,54.06,53.92,53.92,11500.0,53.99,54.06,53.92,53.92,11500.0
2022-06-13 14:45:00,53.92,53.96,53.86,53.91,19270.0,53.92,53.96,53.86,53.91,19270.0
2022-06-13 14:50:00,53.9,53.9,53.81,53.85,13500.0,53.9,53.9,53.81,53.85,13500.0
2022-06-13 14:55:00,53.84,53.87,53.77,53.84,15775.0,53.84,53.87,53.77,53.84,15775.0
2022-06-13 15:00:00,53.79,53.99,53.77,53.99,19505.0,53.79,53.99,53.77,53.99,19505.0
2022-06-13 15:05:00,53.97,54.0,53.86,53.87,24150.0,53.97,54.0,53.86,53.87,24150.0
2022-06-13 15:10:00,53.83,53.84,53.69,53.69,35825.0,53.83,53.84,53.69,53.69,35825.0
2022-06-13 15:15:00,53.71,54.03,53.6,53.81,96290.0,53.71,54.03,53.6,53.81,96290.0
2022-06-13 15:20:00,53.77,53.85,53.54,53.58,68060.0,53.77,53.85,53.54,53.58,68060.0
2022-06-13 15:25:00,53.55,53.57,53.41,53.44,31065.0,53.55,53.57,53.41,53.44,31065.0
2022-06-13 15:30:00,53.44,53.44,53.15,53.2,142625.0,53.44,53.44,53.15,53.2,142625.0
2022-06-13 15:35:00,53.2,53.38,53.15,53.16,75390.0,53.2,53.38,53.15,53.16,75390.0
2022-06-13 15:40:00,53.21,53.32,53.18,53.27,65375.0,53.21,53.32,53.18,53.27,65375.0
2022-06-13 15:45:00,53.25,53.32,53.06,53.07,112720.0,53.25,53.32,53.06,53.07,112720.0
2022-06-13 15:50:00,53.08,53.21,53.01,53.18,188365.0,53.08,53.21,53.01,53.18,188365.0
2022-06-13 15:55:00,53.18,53.34,53.15,53.3,305640.0,53.18,53.34,53.15,53.3,305640.0
2022-06-14 09:30:00,53.79,54.11,53.62,53.78,95160.0,53.79,54.11,53.62,53.78,95160.0
2022-06-14 09:35:00,53.63,53.95,53.33,53.33,40260.0,53.63,53.95,53.33,53.33,40260.0
2022-06-14 09:40:00,53.38,53.52,53.05,53.06,40815.0,53.38,53.52,53.05,53.06,40815.0
2022-06-14 09:45:00,53.19,53.47,53.15,53.44,29500.0,53.19,53.47,53.15,53.44,29500.0
2022-06-14 09:50:00,53.02,53.65,53.02,53.64,14395.0,53.02,53.65,53.02,53.64,14395.0
2022-06-14 09:55:00,53.73,54.14,53.64,54.1,35440.0,53.73,54.14,53.64,54.1,35440.0
2022-06-14 10:00:00,54.09,54.28,53.93,54.19,24650.0,54.09,54.28,53.93,54.19,24650.0
2022-06-14 10:05:00,54.28,54.29,53.77,53.87,28890.0,54.28,54.29,53.77,53.87,28890.0
2022-06-14 10:10:00,53.78,53.79,53.56,53.56,36030.0,53.78,53.79,53.56,53.56,36030.0
2022-06-14 10:15:00,53.55,53.62,53.4,53.57,22235.0,53.55,53.62,53.4,53.57,22235.0
2022-06-14 10:20:00,53.45,53.61,53.34,53.48,26655.0,53.45,53.61,53.34,53.48,26655.0
2022-06-14 10:25:00,53.35,53.47,53.31,53.37,38500.0,53.35,53.47,53.31,53.37,38500.0
2022-06-14 10:30:00,53.43,53.59,53.32,53.5,30635.0,53.43,53.59,53.32,53.5,30635.0
2022-06-14 10:35:00,53.48,53.58,53.4,53.5,28250.0,53.48,53.58,53.4,53.5,28250.0
2022-06-14 10:40:00,53.5,53.56,53.27,53.37,27125.0,53.5,53.56,53.27,53.37,27125.0
2022-06-14 10:45:00,53.46,53.96,53.46,53.9,23700.0,53.46,53.96,53.46,53.9,23700.0
2022-06-14 10:50:00,53.87,53.99,53.74,53.74,28945.0,53.87,53.99,53.74,53.74,28945.0
2022-06-14 10:55:00,53.69,53.83,53.67,53.71,22000.0,53.69,53.83,53.67,53.71,22000.0
2022-06-14 11:00:00,53.67,53.79,53.56,53.59,15000.0,53.67,53.79,53.56,53.59,15000.0
2022-06-14 11:05:00,53.61,53.61,53.34,53.49,16095.0,53.61,53.61,53.34,53.49,16095.0
2022-06-14 11:10:00,53.48,53.48,53.26,53.37,19160.0,53.48,53.48,53.26,53.37,19160.0
2022-06-14 11:15:00,53.33,53.5,53.28,53.47,21250.0,53.33,53.5,53.28,53.47,21250.0
2022-06-14 11:20:00,53.46,53.6,53.28,53.6,19345.0,53.46,53.6,53.28,53.6,19345.0
2022-06-14 11:25:00,53.58,53.64,53.52,53.54,15500.0,53.58,53.64,53.52,53.54,15500.0
2022-06-14 11:30:00,53.56,53.94,53.52,53.91,47695.0,53.56,53.94,53.52,53.91,47695.0
2022-06-14 11:35:00,53.94,54.04,53.88,53.88,17280.0,53.94,54.04,53.88,53.88,17280.0
2022-06-14 11:40:00,53.95,54.04,53.83,54.04,28660.0,53.95,54.04,53.83,54.04,28660.0
2022-06-14 11:45:00,53.99,54.05,53.85,53.89,56635.0,53.99,54.05,53.85,53.89,56635.0
2022-06-14 11:50:00,53.83,54.05,53.77,54.05,54645.0,53.83,54.05,53.77,54.05,54645.0
2022-06-14 11:55:00,54.01,54.12,53.99,54.12,22040.0,54.01,54.12,53.99,54.12,22040.0
2022-06-14 12:00:00,54.08,54.08,53.82,53.9,11000.0,54.08,54.08,53.82,53.9,11000.0
2022-06-14 12:05:00,53.82,53.87,53.75,53.76,8500.0,53.82,53.87,53.75,53.76,8500.0
2022-06-14 12:10:00,53.78,53.86,53.75,53.75,8500.0,53.78,53.86,53.75,53.75,8500.0
2022-06-14 12:15:00,53.74,53.95,53.71,53.95,19500.0,53.74,53.95,53.71,53.95,19500.0
2022-06-14 12:20:00,53.87,53.87,53.78,53.81,7605.0,53.87,53.87,53.78,53.81,7605.0
2022-06-14 12:25:00,53.82,53.82,53.71,53.72,7500.0,53.82,53.82,53.71,53.72,7500.0
2022-06-14 12:30:00,53.75,53.75,53.61,53.63,12165.0,53.75,53.75,53.61,53.63,12165.0
2022-06-14 12:35:00,53.61,53.66,53.56,53.62,16500.0,53.61,53.66,53.56,53.62,16500.0
2022-06-14 12:40:00,53.65,53.71,53.58,53.71,10000.0,53.65,53.71,53.58,53.71,10000.0
2022-06-14 12:45:00,53.71,53.77,53.7,53.75,21380.0,53.71,53.77,53.7,53.75,21380.0
2022-06-14 12:50:00,53.72,53.76,53.67,53.69,8875.0,53.72,53.76,53.67,53.69,8875.0
2022-06-14 12:55:00,53.68,53.8,53.67,53.77,12535.0,53.68,53.8,53.67,53.77,12535.0
2022-06-14 13:00:00,53.78,53.82,53.69,53.75,14325.0,53.78,53.82,53.69,53.75,14325.0
2022-06-14 13:05:00,53.76,53.99,53.71,53.99,17525.0,53.76,53.99,53.71,53.99,17525.0
2022-06-14 13:10:00,53.96,54.04,53.95,54.0,7545.0,53.96,54.04,53.95,54.0,7545.0
2022-06-14 13:15:00,53.99,54.29,53.99,54.25,19460.0,53.99,54.29,53.99,54.25,19460.0
2022-06-14 13:20:00,54.24,54.31,54.16,54.23,16890.0,54.24,54.31,54.16,54.23,16890.0
2022-06-14 13:25:00,54.27,54.27,54.15,54.15,11500.0,54.27,54.27,54.15,54.15,11500.0
2022-06-14 13:30:00,54.1,54.1,53.9,53.9,8000.0,54.1,54.1,53.9,53.9,8000.0
2022-06-14 13:35:00,53.92,53.97,53.8,53.88,19025.0,53.92,53.97,53.8,53.88,19025.0
2022-06-14 13:40:00,53.82,53.89,53.75,53.78,20895.0,53.82,53.89,53.75,53.78,20895.0
2022-06-14 13:45:00,53.77,53.86,53.7,53.71,10000.0,53.77,53.86,53.7,53.71,10000.0
2022-06-14 13:50:00,53.68,53.7,53.64,53.68,8000.0,53.68,53.7,53.64,53.68,8000.0
2022-06-14 13:55:00,53.62,53.72,53.62,53.66,10825.0,53.62,53.72,53.62,53.66,10825.0
2022-06-14 14:00:00,53.68,53.7,53.59,53.59,14870.0,53.68,53.7,53.59,53.59,14870.0
2022-06-14 14:05:00,53.59,53.71,53.54,53.69,20000.0,53.59,53.71,53.54,53.69,20000.0
2022-06-14 14:10:00,53.62,53.62,53.5,53.57,19500.0,53.62,53.62,53.5,53.57,19500.0
2022-06-14 14:15:00,53.62,53.71,53.62,53.69,13645.0,53.62,53.71,53.62,53.69,13645.0
2022-06-14 14:20:00,53.67,53.77,53.67,53.7,51185.0,53.67,53.77,53.67,53.7,51185.0
2022-06-14 14:25:00,53.74,53.83,53.74,53.83,3500.0,53.74,53.83,53.74,53.83,3500.0
2022-06-14 14:30:00,53.8,53.81,53.71,53.78,16890.0,53.8,53.81,53.71,53.78,16890.0
2022-06-14 14:35:00,53.77,53.91,53.77,53.88,10075.0,53.77,53.91,53.77,53.88,10075.0
2022-06-14 14:40:00,53.88,53.88,53.7,53.71,14200.0,53.88,53.88,53.7,53.71,14200.0
2022-06-14 14:45:00,53.76,53.79,53.68,53.72,8000.0,53.76,53.79,53.68,53.72,8000.0
2022-06-14 14:50:00,53.65,53.7,53.61,53.64,10500.0,53.65,53.7,53.61,53.64,10500.0
2022-06-14 14:55:00,53.62,53.66,53.6,53.64,19915.0,53.62,53.66,53.6,53.64,19915.0
2022-06-14 15:00:00,53.63,53.74,53.61,53.74,14760.0,53.63,53.74,53.61,53.74,14760.0
2022-06-14 15:05:00,53.74,53.74,53.62,53.62,14995.0,53.74,53.74,53.62,53.62,14995.0
2022-06-14 15:10:00,53.63,53.72,53.51,53.51,34940.0,53.63,53.72,53.51,53.51,34940.0
2022-06-14 15:15:00,53.54,53.56,53.37,53.37,32500.0,53.54,53.56,53.37,53.37,32500.0
2022-06-14 15:20:00,53.39,53.42,53.2,53.22,39530.0,53.39,53.42,53.2,53.22,39530.0
2022-06-14 15:25:00,53.24,53.65,53.22,53.65,53070.0,53.24,53.65,53.22,53.65,53070.0
2022-06-14 15:30:00,53.66,53.87,53.66,53.8,22520.0,53.66,53.87,53.66,53.8,22520.0
2022-06-14 15:35:00,53.8,54.11,53.8,54.1,30250.0,53.8,54.11,53.8,54.1,30250.0
2022-06-14 15:40:00,54.03,54.17,54.03,54.06,24965.0,54.03,54.17,54.03,54.06,24965.0
2022-06-14 15:45:00,54.05,54.19,53.99,54.14,40915.0,54.05,54.19,53.99,54.14,40915.0
2022-06-14 15:50:00,54.13,54.18,53.96,53.98,70690.0,54.13,54.18,53.96,53.98,70690.0
2022-06-14 15:55:00,54.0,54.05,53.82,53.83,212005.0,54.0,54.05,53.82,53.83,212005.0
2022-06-15 09:30:00,54.49,54.62,54.14,54.6,147180.0,54.49,54.62,54.14,54.6,147180.0
2022-06-15 09:35:00,54.52,54.53,54.16,54.46,27275.0,54.52,54.53,54.16,54.46,27275.0
2022-06-15 09:40:00,54.45,55.15,54.45,54.91,16490.0,54.45,55.15,54.45,54.91,16490.0
2022-06-15 09:45:00,55.07,55.34,55.01,55.04,21895.0,55.07,55.34,55.01,55.04,21895.0
2022-06-15 09:50:00,55.01,55.09,54.6,54.7,15250.0,55.01,55.09,54.6,54.7,15250.0
2022-06-15 09:55:00,54.74,54.83,54.6,54.6,22490.0,54.74,54.83,54.6,54.6,22490.0
2022-06-15 10:00:00,54.69,54.95,54.56,54.95,19870.0,54.69,54.95,54.56,54.95,19870.0
2022-06-15 10:05:00,54.89,55.08,54.89,55.02,12545.0,54.89,55.08,54.89,55.02,12545.0
2022-06-15 10:10:00,55.0,55.03,54.9,54.99,12930.0,55.0,55.03,54.9,54.99,12930.0
2022-06-15 10:15:00,54.93,55.13,54.87,55.0,24650.0,54.93,55.13,54.87,55.0,24650.0
2022-06-15 10:20:00,54.95,55.03,54.87,55.03,2000.0,54.95,55.03,54.87,55.03,2000.0
2022-06-15 10:25:00,55.05,55.1,55.0,55.0,8320.0,55.05,55.1,55.0,55.0,8320.0
2022-06-15 10:30:00,55.04,55.04,54.78,54.85,59810.0,55.04,55.04,54.78,54.85,59810.0
2022-06-15 10:35:00,54.87,54.92,54.8,54.88,58600.0,54.87,54.92,54.8,54.88,58600.0
2022-06-15 10:40:00,54.85,55.01,54.85,55.0,35050.0,54.85,55.01,54.85,55.0,35050.0
2022-06-15 10:45:00,54.96,55.09,54.94,55.09,28400.0,54.96,55.09,54.94,55.09,28400.0
2022-06-15 10:50:00,55.08,55.09,54.88,54.92,27975.0,55.08,55.09,54.88,54.92,27975.0
2022-06-15 10:55:00,54.91,55.12,54.85,55.11,19500.0,54.91,55.12,54.85,55.11,19500.0
2022-06-15 11:00:00,55.11,55.19,55.05,55.18,11000.0,55.11,55.19,55.05,55.18,11000.0
2022-06-15 11:05:00,55.3,55.38,55.24,55.3,13100.0,55.3,55.38,55.24,55.3,13100.0
2022-06-15 11:10:00,55.27,55.31,55.18,55.23,22880.0,55.27,55.31,55.18,55.23,22880.0
2022-06-15 11:15:00,55.23,55.4,55.2,55.35,20430.0,55.23,55.4,55.2,55.35,20430.0
2022-06-15 11:20:00,55.36,55.36,55.18,55.35,11340.0,55.36,55.36,55.18,55.35,11340.0
2022-06-15 11:25:00,55.32,55.38,55.29,55.35,10910.0,55.32,55.38,55.29,55.35,10910.0
2022-06-15 11:30:00,55.32,55.32,55.18,55.2,9085.0,55.32,55.32,55.18,55.2,9085.0
2022-06-15 11:35:00,55.2,55.31,55.2,55.31,3000.0,55.2,55.31,55.2,55.31,3000.0
2022-06-15 11:40:00,55.3,55.3,55.12,55.25,31430.0,55.3,55.3,55.12,55.25,31430.0
2022-06-15 11:45:00,55.21,55.22,55.06,55.06,15810.0,55.21,55.22,55.06,55.06,15810.0
2022-06-15 11:50:00,54.98,55.01,54.96,54.98,7090.0,54.98,55.01,54.96,54.98,7090.0
2022-06-15 11:55:00,54.95,55.04,54.95,54.98,5735.0,54.95,55.04,54.95,54.98,5735.0
2022-06-15 12:00:00,54.98,55.13,54.98,55.03,17940.0,54.98,55.13,54.98,55.03,17940.0
2022-06-15 12:05:00,55.04,55.09,54.97,54.97,4250.0,55.04,55.09,54.97,54.97,4250.0
2022-06-15 12:10:00,54.93,55.01,54.92,54.99,11355.0,54.93,55.01,54.92,54.99,11355.0
2022-06-15 12:15:00,55.01,55.09,55.01,55.05,4545.0,55.01,55.09,55.01,55.05,4545.0
2022-06-15 12:20:00,55.05,55.14,55.04,55.14,5015.0,55.05,55.14,55.04,55.14,5015.0
2022-06-15 12:25:00,55.1,55.1,54.97,55.01,9285.0,55.1,55.1,54.97,55.01,9285.0
2022-06-15 12:30:00,55.07,55.08,54.94,54.95,9765.0,55.07,55.08,54.94,54.95,9765.0
2022-06-15 12:35:00,54.96,55.0,54.91,54.93,6905.0,54.96,55.0,54.91,54.93,6905.0
2022-06-15 12:40:00,54.88,54.88,54.77,54.81,10000.0,54.88,54.88,54.77,54.81,10000.0
2022-06-15 12:45:00,54.83,54.94,54.83,54.94,7910.0,54.83,54.94,54.83,54.94,7910.0
2022-06-15 12:50:00,54.96,54.98,54.89,54.91,8860.0,54.96,54.98,54.89,54.91,8860.0
2022-06-15 12:55:00,54.88,54.88,54.78,54.79,15560.0,54.88,54.88,54.78,54.79,15560.0
2022-06-15 13:00:00,54.81,54.95,54.81,54.95,12380.0,54.81,54.95,54.81,54.95,12380.0
2022-06-15 13:05:00,54.96,54.99,54.94,54.97,7130.0,54.96,54.99,54.94,54.97,7130.0
2022-06-15 13:10:00,54.94,54.99,54.93,54.98,9105.0,54.94,54.99,54.93,54.98,9105.0
2022-06-15 13:15:00,54.94,54.95,54.93,54.95,10305.0,54.94,54.95,54.93,54.95,10305.0
2022-06-15 13:20:00,54.97,55.08,54.96,55.08,22175.0,54.97,55.08,54.96,55.08,22175.0
2022-06-15 13:25:00,55.04,55.2,55.03,55.2,12360.0,55.04,55.2,55.03,55.2,12360.0
2022-06-15 13:30:00,55.17,55.26,55.16,55.22,9000.0,55.17,55.26,55.16,55.22,9000.0
2022-06-15 13:35:00,55.21,55.28,55.18,55.27,15025.0,55.21,55.28,55.18,55.27,15025.0
2022-06-15 13:40:00,55.23,55.28,55.2,55.24,8150.0,55.23,55.28,55.2,55.24,8150.0
2022-06-15 13:45:00,55.23,55.28,55.19,55.22,9500.0,55.23,55.28,55.19,55.22,9500.0
2022-06-15 13:50:00,55.2,55.31,55.09,55.31,10020.0,55.2,55.31,55.09,55.31,10020.0
2022-06-15 13:55:00,55.4,55.47,55.31,55.37,11465.0,55.4,55.47,55.31,55.37,11465.0
2022-06-15 14:00:00,55.28,55.61,54.6,54.6,26565.0,55.28,55.61,54.6,54.6,26565.0
2022-06-15 14:05:00,54.64,54.9,54.57,54.9,40000.0,54.64,54.9,54.57,54.9,40000.0
2022-06-15 14:10:00,54.79,55.05,54.56,54.92,10285.0,54.79,55.05,54.56,54.92,10285.0
2022-06-15 14:15:00,54.93,55.37,54.91,55.31,8525.0,54.93,55.37,54.91,55.31,8525.0
2022-06-15 14:20:00,55.37,55.41,54.86,54.94,10830.0,55.37,55.41,54.86,54.94,10830.0
2022-06-15 14:25:00,55.01,55.16,54.88,54.88,12550.0,55.01,55.16,54.88,54.88,12550.0
2022-06-15 14:30:00,54.92,54.92,54.28,54.54,73360.0,54.92,54.92,54.28,54.54,73360.0
2022-06-15 14:35:00,54.61,55.46,54.43,55.26,46610.0,54.61,55.46,54.43,55.26,46610.0
2022-06-15 14:40:00,55.27,56.16,55.27,56.1,34150.0,55.27,56.16,55.27,56.1,34150.0
2022-06-15 14:45:00,56.18,56.34,55.79,55.9,41215.0,56.18,56.34,55.79,55.9,41215.0
2022-06-15 14:50:00,55.99,56.07,55.41,55.51,46675.0,55.99,56.07,55.41,55.51,46675.0
2022-06-15 14:55:00,55.61,55.68,55.16,55.44,14485.0,55.61,55.68,55.16,55.44,14485.0
2022-06-15 15:00:00,55.54,55.9,55.48,55.69,18505.0,55.54,55.9,55.48,55.69,18505.0
2022-06-15 15:05:00,55.69,55.87,55.54,55.79,20705.0,55.69,55.87,55.54,55.79,20705.0
2022-06-15 15:10:00,55.75,55.85,55.34,55.58,33980.0,55.75,55.85,55.34,55.58,33980.0
2022-06-15 15:15:00,55.56,55.67,55.47,55.57,16505.0,55.56,55.67,55.47,55.57,16505.0
2022-06-15 15:20:00,55.7,56.16,55.64,56.15,21140.0,55.7,56.16,55.64,56.15,21140.0
2022-06-15 15:25:00,56.13,56.32,56.0,56.32,36075.0,56.13,56.32,56.0,56.32,36075.0
2022-06-15 15:30:00,56.29,56.59,56.17,56.54,31490.0,56.29,56.59,56.17,56.54,31490.0
2022-06-15 15:35:00,56.55,56.55,56.02,56.02,46140.0,56.55,56.55,56.02,56.02,46140.0
2022-06-15 15:40:00,55.99,55.99,55.76,55.77,46940.0,55.99,55.99,55.76,55.77,46940.0
2022-06-15 15:45:00,55.77,55.8,55.65,55.8,50545.0,55.77,55.8,55.65,55.8,50545.0
2022-06-15 15:50:00,55.79,55.81,55.42,55.45,70180.0,55.79,55.81,55.42,55.45,70180.0
2022-06-15 15:55:00,55.47,55.6,55.39,55.53,140475.0,55.47,55.6,55.39,55.53,140475.0
2022-06-16 09:30:00,53.92,54.09,53.51,53.97,89155.0,53.92,54.09,53.51,53.97,89155.0
2022-06-16 09:35:00,54.09,54.36,54.04,54.23,22730.0,54.09,54.36,54.04,54.23,22730.0
2022-06-16 09:40:00,54.39,54.55,54.21,54.4,19320.0,54.39,54.55,54.21,54.4,19320.0
2022-06-16 09:45:00,54.25,54.53,54.25,54.37,21070.0,54.25,54.53,54.25,54.37,21070.0
2022-06-16 09:50:00,54.2,54.21,53.95,53.95,39260.0,54.2,54.21,53.95,53.95,39260.0
2022-06-16 09:55:00,53.89,53.96,53.7,53.71,28000.0,53.89,53.96,53.7,53.71,28000.0
2022-06-16 10:00:00,53.72,53.72,53.4,53.52,28660.0,53.72,53.72,53.4,53.52,28660.0
2022-06-16 10:05:00,53.44,53.48,53.02,53.11,78740.0,53.44,53.48,53.02,53.11,78740.0
2022-06-16 10:10:00,53.04,53.04,52.75,52.75,55310.0,53.04,53.04,52.75,52.75,55310.0
2022-06-16 10:15:00,52.71,53.02,52.7,52.78,31295.0,52.71,53.02,52.7,52.78,31295.0
2022-06-16 10:20:00,52.77,53.01,52.68,53.01,32750.0,52.77,53.01,52.68,53.01,32750.0
2022-06-16 10:25:00,53.05,53.12,52.83,52.99,28605.0,53.05,53.12,52.83,52.99,28605.0
2022-06-16 10:30:00,52.99,52.99,52.77,52.8,21535.0,52.99,52.99,52.77,52.8,21535.0
2022-06-16 10:35:00,52.72,52.72,52.58,52.61,21000.0,52.72,52.72,52.58,52.61,21000.0
2022-06-16 10:40:00,52.61,52.61,52.47,52.5,12500.0,52.61,52.61,52.47,52.5,12500.0
2022-06-16 10:45:00,52.45,52.47,52.35,52.35,21250.0,52.45,52.47,52.35,52.35,21250.0
2022-06-16 10:50:00,52.34,52.53,52.34,52.5,34970.0,52.34,52.53,52.34,52.5,34970.0
2022-06-16 10:55:00,52.5,52.6,52.44,52.44,17160.0,52.5,52.6,52.44,52.44,17160.0
2022-06-16 11:00:00,52.43,52.6,52.43,52.6,8500.0,52.43,52.6,52.43,52.6,8500.0
2022-06-16 11:05:00,52.49,52.56,52.46,52.48,12500.0,52.49,52.56,52.46,52.48,12500.0
2022-06-16 11:10:00,52.61,52.76,52.57,52.74,29605.0,52.61,52.76,52.57,52.74,29605.0
2022-06-16 11:15:00,52.79,52.89,52.7,52.7,16000.0,52.79,52.89,52.7,52.7,16000.0
2022-06-16 11:20:00,52.65,52.84,52.65,52.83,10575.0,52.65,52.84,52.65,52.83,10575.0
2022-06-16 11:25:00,52.84,52.97,52.84,52.9,21590.0,52.84,52.97,52.84,52.9,21590.0
2022-06-16 11:30:00,52.92,52.95,52.81,52.81,15775.0,52.92,52.95,52.81,52.81,15775.0
2022-06-16 11:35:00,52.8,52.88,52.7,52.85,12000.0,52.8,52.88,52.7,52.85,12000.0
2022-06-16 11:40:00,52.84,52.84,52.5,52.63,31300.0,52.84,52.84,52.5,52.63,31300.0
2022-06-16 11:45:00,52.61,52.66,52.56,52.66,11000.0,52.61,52.66,52.56,52.66,11000.0
2022-06-16 11:50:00,52.65,52.67,52.52,52.52,24195.0,52.65,52.67,52.52,52.52,24195.0
2022-06-16 11:55:00,52.53,52.65,52.53,52.65,10500.0,52.53,52.65,52.53,52.65,10500.0
2022-06-16 12:00:00,52.67,52.69,52.6,52.67,33915.0,52.67,52.69,52.6,52.67,33915.0
2022-06-16 12:05:00,52.65,52.71,52.64,52.71,21385.0,52.65,52.71,52.64,52.71,21385.0
2022-06-16 12:10:00,52.7,52.81,52.68,52.7,22220.0,52.7,52.81,52.68,52.7,22220.0
2022-06-16 12:15:00,52.72,52.82,52.66,52.79,8500.0,52.72,52.82,52.66,52.79,8500.0
2022-06-16 12:20:00,52.77,52.86,52.66,52.67,8500.0,52.77,52.86,52.66,52.67,8500.0
2022-06-16 12:25:00,52.7,52.83,52.67,52.83,7000.0,52.7,52.83,52.67,52.83,7000.0
2022-06-16 12:30:00,52.82,52.83,52.67,52.7,8000.0,52.82,52.83,52.67,52.7,8000.0
2022-06-16 12:35:00,52.68,52.68,52.49,52.53,16000.0,52.68,52.68,52.49,52.53,16000.0
2022-06-16 12:40:00,52.57,52.77,52.57,52.77,5000.0,52.57,52.77,52.57,52.77,5000.0
2022-06-16 12:45:00,52.75,52.98,52.74,52.9,21320.0,52.75,52.98,52.74,52.9,21320.0
2022-06-16 12:50:00,52.9,53.0,52.86,52.94,8095.0,52.9,53.0,52.86,52.94,8095.0
2022-06-16 12:55:00,52.91,52.91,52.75,52.86,8500.0,52.91,52.91,52.75,52.86,8500.0
2022-06-16 13:00:00,52.88,52.92,52.87,52.92,5000.0,52.88,52.92,52.87,52.92,5000.0
2022-06-16 13:05:00,52.86,53.05,52.81,53.01,18000.0,52.86,53.05,52.81,53.01,18000.0
2022-06-16 13:10:00,52.96,52.96,52.88,52.92,3610.0,52.96,52.96,52.88,52.92,3610.0
2022-06-16 13:15:00,52.91,52.94,52.82,52.87,9980.0,52.91,52.94,52.82,52.87,9980.0
2022-06-16 13:20:00,52.8,52.8,52.71,52.73,9025.0,52.8,52.8,52.71,52.73,9025.0
2022-06-16 13:25:00,52.68,53.0,52.64,52.92,16500.0,52.68,53.0,52.64,52.92,16500.0
2022-06-16 13:30:00,52.83,52.99,52.83,52.91,10310.0,52.83,52.99,52.83,52.91,10310.0
2022-06-16 13:35:00,52.74,52.79,52.74,52.79,6620.0,52.74,52.79,52.74,52.79,6620.0
2022-06-16 13:40:00,52.76,52.79,52.62,52.64,6970.0,52.76,52.79,52.62,52.64,6970.0
2022-06-16 13:45:00,52.56,52.57,52.53,52.57,8055.0,52.56,52.57,52.53,52.57,8055.0
2022-06-16 13:50:00,52.52,52.58,52.52,52.56,14585.0,52.52,52.58,52.52,52.56,14585.0
2022-06-16 13:55:00,52.62,52.77,52.57,52.7,72255.0,52.62,52.77,52.57,52.7,72255.0
2022-06-16 14:00:00,52.72,52.75,52.64,52.67,25455.0,52.72,52.75,52.64,52.67,25455.0
2022-06-16 14:05:00,52.68,52.68,52.62,52.63,6310.0,52.68,52.68,52.62,52.63,6310.0
2022-06-16 14:10:00,52.58,52.61,52.54,52.61,12125.0,52.58,52.61,52.54,52.61,12125.0
2022-06-16 14:15:00,52.57,52.58,52.5,52.57,9000.0,52.57,52.58,52.5,52.57,9000.0
2022-06-16 14:20:00,52.56,52.56,52.43,52.51,31100.0,52.56,52.56,52.43,52.51,31100.0
2022-06-16 14:25:00,52.48,52.62,52.48,52.53,26470.0,52.48,52.62,52.48,52.53,26470.0
2022-06-16 14:30:00,52.55,52.64,52.54,52.62,16840.0,52.55,52.64,52.54,52.62,16840.0
2022-06-16 14:35:00,52.62,52.68,52.59,52.67,16930.0,52.62,52.68,52.59,52.67,16930.0
2022-06-16 14:40:00,52.67,52.81,52.67,52.71,19260.0,52.67,52.81,52.67,52.71,19260.0
2022-06-16 14:45:00,52.71,52.72,52.43,52.43,33195.0,52.71,52.72,52.43,52.43,33195.0
2022-06-16 14:50:00,52.45,52.47,52.38,52.38,16955.0,52.45,52.47,52.38,52.38,16955.0
2022-06-16 14:55:00,52.39,52.47,52.37,52.44,25500.0,52.39,52.47,52.37,52.44,25500.0
2022-06-16 15:00:00,52.44,52.81,52.44,52.73,21680.0,52.44,52.81,52.44,52.73,21680.0
2022-06-16 15:05:00,52.75,52.83,52.59,52.82,22210.0,52.75,52.83,52.59,52.82,22210.0
2022-06-16 15:10:00,52.81,52.9,52.68,52.69,25985.0,52.81,52.9,52.68,52.69,25985.0
2022-06-16 15:15:00,52.7,52.7,52.65,52.7,15040.0,52.7,52.7,52.65,52.7,15040.0
2022-06-16 15:20:00,52.7,52.87,52.7,52.84,30840.0,52.7,52.87,52.7,52.84,30840.0
2022-06-16 15:25:00,52.83,53.02,52.81,52.91,35700.0,52.83,53.02,52.81,52.91,35700.0
2022-06-16 15:30:00,52.86,52.89,52.61,52.61,23270.0,52.86,52.89,52.61,52.61,23270.0
2022-06-16 15:35:00,52.61,52.65,52.54,52.61,45080.0,52.61,52.65,52.54,52.61,45080.0
2022-06-16 15:40:00,52.61,52.77,52.47,52.59,71830.0,52.61,52.77,52.47,52.59,71830.0
2022-06-16 15:45:00,52.58,52.59,52.41,52.44,65820.0,52.58,52.59,52.41,52.44,65820.0
2022-06-16 15:50:00,52.46,52.72,52.42,52.65,108840.0,52.46,52.72,52.42,52.65,108840.0
2022-06-16 15:55:00,52.67,52.8,52.63,52.75,373615.0,52.67,52.8,52.63,52.75,373615.0
2022-06-17 09:30:00,52.62,53.1,52.6,52.91,940980.0,52.62,53.1,52.6,52.91,940980.0
2022-06-17 09:35:00,53.21,53.37,53.01,53.07,18500.0,53.21,53.37,53.01,53.07,18500.0
2022-06-17 09:40:00,53.14,53.64,53.08,53.5,58970.0,53.14,53.64,53.08,53.5,58970.0
2022-06-17 09:45:00,53.46,53.75,53.46,53.72,30255.0,53.46,53.75,53.46,53.72,30255.0
2022-06-17 09:50:00,53.72,54.0,53.72,53.86,16055.0,53.72,54.0,53.72,53.86,16055.0
2022-06-17 09:55:00,53.76,53.83,53.59,53.68,10000.0,53.76,53.83,53.59,53.68,10000.0
2022-06-17 10:00:00,53.68,53.7,53.47,53.65,18395.0,53.68,53.7,53.47,53.65,18395.0
2022-06-17 10:05:00,53.69,53.76,53.58,53.6,11940.0,53.69,53.76,53.58,53.6,11940.0
2022-06-17 10:10:00,53.63,53.79,53.59,53.75,18650.0,53.63,53.79,53.59,53.75,18650.0
2022-06-17 10:15:00,53.73,53.81,53.26,53.31,50060.0,53.73,53.81,53.26,53.31,50060.0
2022-06-17 10:20:00,53.27,53.28,53.02,53.08,18335.0,53.27,53.28,53.02,53.08,18335.0
2022-06-17 10:25:00,53.05,53.2,53.03,53.15,25025.0,53.05,53.2,53.03,53.15,25025.0
2022-06-17 10:30:00,53.2,53.22,53.02,53.02,14690.0,53.2,53.22,53.02,53.02,14690.0
2022-06-17 10:35:00,52.83,53.07,52.78,53.01,27025.0,52.83,53.07,52.78,53.01,27025.0
2022-06-17 10:40:00,52.99,53.02,52.88,53.01,11700.0,52.99,53.02,52.88,53.01,11700.0
2022-06-17 10:45:00,52.86,52.88,52.68,52.83,10000.0,52.86,52.88,52.68,52.83,10000.0
2022-06-17 10:50:00,52.78,52.83,52.75,52.77,11500.0,52.78,52.83,52.75,52.77,11500.0
2022-06-17 10:55:00,52.83,52.91,52.75,52.85,12000.0,52.83,52.91,52.75,52.85,12000.0
2022-06-17 11:00:00,52.79,53.11,52.67,53.04,22590.0,52.79,53.11,52.67,53.04,22590.0
2022-06-17 11:05:00,53.02,53.38,53.02,53.38,12000.0,53.02,53.38,53.02,53.38,12000.0
2022-06-17 11:10:00,53.35,53.4,53.25,53.25,9275.0,53.35,53.4,53.25,53.25,9275.0
2022-06-17 11:15:00,53.33,53.67,53.26,53.6,16100.0,53.33,53.67,53.26,53.6,16100.0
2022-06-17 11:20:00,53.57,53.57,53.33,53.38,6335.0,53.57,53.57,53.33,53.38,6335.0
2022-06-17 11:25:00,53.35,53.68,53.35,53.65,26360.0,53.35,53.68,53.35,53.65,26360.0
2022-06-17 11:30:00,53.72,53.75,53.45,53.46,18750.0,53.72,53.75,53.45,53.46,18750.0
2022-06-17 11:35:00,53.39,53.45,53.29,53.29,10000.0,53.39,53.45,53.29,53.29,10000.0
2022-06-17 11:40:00,53.39,53.45,53.25,53.33,34055.0,53.39,53.45,53.25,53.33,34055.0
2022-06-17 11:45:00,53.27,53.36,53.27,53.36,11200.0,53.27,53.36,53.27,53.36,11200.0
2022-06-17 11:50:00,53.25,53.29,53.16,53.24,56760.0,53.25,53.29,53.16,53.24,56760.0
2022-06-17 11:55:00,53.28,53.39,53.26,53.32,11600.0,53.28,53.39,53.26,53.32,11600.0
2022-06-17 12:00:00,53.25,53.27,53.13,53.13,18295.0,53.25,53.27,53.13,53.13,18295.0
2022-06-17 12:05:00,53.15,53.17,53.05,53.11,34255.0,53.15,53.17,53.05,53.11,34255.0
2022-06-17 12:10:00,53.13,53.37,53.13,53.37,16675.0,53.13,53.37,53.13,53.37,16675.0
2022-06-17 12:15:00,53.33,53.52,53.33,53.46,44950.0,53.33,53.52,53.33,53.46,44950.0
2022-06-17 12:20:00,53.42,53.43,53.33,53.36,22875.0,53.42,53.43,53.33,53.36,22875.0
2022-06-17 12:25:00,53.35,53.39,53.32,53.32,9000.0,53.35,53.39,53.32,53.32,9000.0
2022-06-17 12:30:00,53.37,53.49,53.34,53.46,11955.0,53.37,53.49,53.34,53.46,11955.0
2022-06-17 12:35:00,53.46,53.59,53.4,53.59,17370.0,53.46,53.59,53.4,53.59,17370.0
2022-06-17 12:40:00,53.58,53.61,53.5,53.61,15500.0,53.58,53.61,53.5,53.61,15500.0
2022-06-17 12:45:00,53.63,53.77,53.56,53.77,15440.0,53.63,53.77,53.56,53.77,15440.0
2022-06-17 12:50:00,53.77,53.78,53.45,53.46,35875.0,53.77,53.78,53.45,53.46,35875.0
2022-06-17 12:55:00,53.47,53.67,53.47,53.62,66100.0,53.47,53.67,53.47,53.62,66100.0
2022-06-17 13:00:00,53.68,53.83,53.59,53.79,11500.0,53.68,53.83,53.59,53.79,11500.0
2022-06-17 13:05:00,53.82,53.94,53.75,53.93,11500.0,53.82,53.94,53.75,53.93,11500.0
2022-06-17 13:10:00,53.9,54.12,53.87,54.01,14800.0,53.9,54.12,53.87,54.01,14800.0
2022-06-17 13:15:00,53.97,53.97,53.92,53.95,9055.0,53.97,53.97,53.92,53.95,9055.0
2022-06-17 13:20:00,53.98,54.1,53.91,54.09,17415.0,53.98,54.1,53.91,54.09,17415.0
2022-06-17 13:25:00,54.03,54.08,53.99,54.03,13000.0,54.03,54.08,53.99,54.03,13000.0
2022-06-17 13:30:00,54.05,54.14,54.0,54.13,13040.0,54.05,54.14,54.0,54.13,13040.0
2022-06-17 13:35:00,54.2,54.2,54.07,54.13,10000.0,54.2,54.2,54.07,54.13,10000.0
2022-06-17 13:40:00,54.14,54.21,54.14,54.17,10465.0,54.14,54.21,54.14,54.17,10465.0
2022-06-17 13:45:00,54.16,54.16,53.92,54.0,35590.0,54.16,54.16,53.92,54.0,35590.0
2022-06-17 13:50:00,54.04,54.04,53.95,53.98,13755.0,54.04,54.04,53.95,53.98,13755.0
2022-06-17 13:55:00,53.97,54.06,53.97,54.0,7640.0,53.97,54.06,53.97,54.0,7640.0
2022-06-17 14:00:00,54.04,54.15,53.97,53.97,15770.0,54.04,54.15,53.97,53.97,15770.0
2022-06-17 14:05:00,53.97,54.02,53.96,54.02,5000.0,53.97,54.02,53.96,54.02,5000.0
2022-06-17 14:10:00,54.0,54.02,53.91,53.97,13220.0,54.0,54.02,53.91,53.97,13220.0
2022-06-17 14:15:00,54.05,54.1,53.98,54.06,11370.0,54.05,54.1,53.98,54.06,11370.0
2022-06-17 14:20:00,54.06,54.12,54.06,54.1,10535.0,54.06,54.12,54.06,54.1,10535.0
2022-06-17 14:25:00,54.09,54.21,54.07,54.11,19340.0,54.09,54.21,54.07,54.11,19340.0
2022-06-17 14:30:00,54.1,54.1,53.93,54.04,10500.0,54.1,54.1,53.93,54.04,10500.0
2022-06-17 14:35:00,54.05,54.19,54.04,54.18,10835.0,54.05,54.19,54.04,54.18,10835.0
2022-06-17 14:40:00,54.23,54.3,54.2,54.2,13000.0,54.23,54.3,54.2,54.2,13000.0
2022-06-17 14:45:00,54.18,54.23,54.16,54.19,4040.0,54.18,54.23,54.16,54.19,4040.0
2022-06-17 14:50:00,54.13,54.13,53.99,54.0,12000.0,54.13,54.13,53.99,54.0,12000.0
2022-06-17 14:55:00,54.02,54.03,53.9,53.98,25970.0,54.02,54.03,53.9,53.98,25970.0
2022-06-17 15:00:00,53.98,54.08,53.98,54.03,17000.0,53.98,54.08,53.98,54.03,17000.0
2022-06-17 15:05:00,54.01,54.02,53.96,53.98,17815.0,54.01,54.02,53.96,53.98,17815.0
2022-06-17 15:10:00,53.94,53.95,53.67,53.7,14330.0,53.94,53.95,53.67,53.7,14330.0
2022-06-17 15:15:00,53.7,53.9,53.68,53.88,35915.0,53.7,53.9,53.68,53.88,35915.0
2022-06-17 15:20:00,53.92,54.15,53.9,54.15,35100.0,53.92,54.15,53.9,54.15,35100.0
2022-06-17 15:25:00,54.13,54.23,54.13,54.18,17070.0,54.13,54.23,54.13,54.18,17070.0
2022-06-17 15:30:00,54.17,54.17,53.95,54.01,17365.0,54.17,54.17,53.95,54.01,17365.0
2022-06-17 15:35:00,54.03,54.08,53.96,54.08,35045.0,54.03,54.08,53.96,54.08,35045.0
2022-06-17 15:40:00,54.05,54.05,53.91,53.96,26205.0,54.05,54.05,53.91,53.96,26205.0
2022-06-17 15:45:00,53.94,54.03,53.84,53.96,40420.0,53.94,54.03,53.84,53.96,40420.0
2022-06-17 15:50:00,53.92,53.96,53.46,53.64,250045.0,53.92,53.96,53.46,53.64,250045.0
2022-06-17 15:55:00,53.64,53.91,53.64,53.78,498795.0,53.64,53.91,53.64,53.78,498795.0
2022-06-21 09:30:00,55.18,55.77,55.09,55.76,155680.0,55.18,55.77,55.09,55.76,155680.0
2022-06-21 09:35:00,55.77,56.29,55.77,56.22,116280.0,55.77,56.29,55.77,56.22,116280.0
2022-06-21 09:40:00,56.26,56.55,56.12,56.39,48235.0,56.26,56.55,56.12,56.39,48235.0
2022-06-21 09:45:00,56.39,56.42,56.17,56.26,65325.0,56.39,56.42,56.17,56.26,65325.0
2022-06-21 09:50:00,56.23,56.41,56.13,56.29,32105.0,56.23,56.41,56.13,56.29,32105.0
2022-06-21 09:55:00,56.29,56.57,56.2,56.49,40665.0,56.29,56.57,56.2,56.49,40665.0
2022-06-21 10:00:00,56.53,56.95,56.36,56.93,71105.0,56.53,56.95,56.36,56.93,71105.0
2022-06-21 10:05:00,56.93,57.0,56.48,56.55,51985.0,56.93,57.0,56.48,56.55,51985.0
2022-06-21 10:10:00,56.56,56.74,56.52,56.74,30970.0,56.56,56.74,56.52,56.74,30970.0
2022-06-21 10:15:00,56.67,56.74,56.48,56.66,52970.0,56.67,56.74,56.48,56.66,52970.0
2022-06-21 10:20:00,56.66,56.66,56.47,56.51,73175.0,56.66,56.66,56.47,56.51,73175.0
2022-06-21 10:25:00,56.51,56.52,56.26,56.32,29430.0,56.51,56.52,56.26,56.32,29430.0
2022-06-21 10:30:00,56.43,56.71,56.43,56.56,30170.0,56.43,56.71,56.43,56.56,30170.0
2022-06-21 10:35:00,56.51,56.52,56.36,56.36,8865.0,56.51,56.52,56.36,56.36,8865.0
2022-06-21 10:40:00,56.37,56.51,56.35,56.46,29000.0,56.37,56.51,56.35,56.46,29000.0
2022-06-21 10:45:00,56.48,56.82,56.4,56.76,50560.0,56.48,56.82,56.4,56.76,50560.0
2022-06-21 10:50:00,56.82,56.97,56.82,56.96,28000.0,56.82,56.97,56.82,56.96,28000.0
2022-06-21 10:55:00,56.98,56.98,56.81,56.81,42955.0,56.98,56.98,56.81,56.81,42955.0
2022-06-21 11:00:00,56.8,56.81,56.54,56.62,38565.0,56.8,56.81,56.54,56.62,38565.0
2022-06-21 11:05:00,56.62,56.64,56.4,56.45,39550.0,56.62,56.64,56.4,56.45,39550.0
2022-06-21 11:10:00,56.48,56.73,56.48,56.7,28645.0,56.48,56.73,56.48,56.7,28645.0
2022-06-21 11:15:00,56.68,56.73,56.58,56.67,11960.0,56.68,56.73,56.58,56.67,11960.0
2022-06-21 11:20:00,56.68,56.75,56.52,56.59,21700.0,56.68,56.75,56.52,56.59,21700.0
2022-06-21 11:25:00,56.62,56.62,56.48,56.51,25100.0,56.62,56.62,56.48,56.51,25100.0
2022-06-21 11:30:00,56.55,56.72,56.55,56.67,29955.0,56.55,56.72,56.55,56.67,29955.0
2022-06-21 11:35:00,56.66,56.68,56.51,56.62,14440.0,56.66,56.68,56.51,56.62,14440.0
2022-06-21 11:40:00,56.59,56.63,56.5,56.58,14530.0,56.59,56.63,56.5,56.58,14530.0
2022-06-21 11:45:00,56.55,56.55,56.38,56.43,33430.0,56.55,56.55,56.38,56.43,33430.0
2022-06-21 11:50:00,56.43,56.56,56.41,56.56,21220.0,56.43,56.56,56.41,56.56,21220.0
2022-06-21 11:55:00,56.6,56.7,56.6,56.62,17595.0,56.6,56.7,56.6,56.62,17595.0
2022-06-21 12:00:00,56.62,56.75,56.62,56.65,15800.0,56.62,56.75,56.62,56.65,15800.0
2022-06-21 12:05:00,56.68,56.68,56.45,56.45,11600.0,56.68,56.68,56.45,56.45,11600.0
2022-06-21 12:10:00,56.45,56.59,56.4,56.59,25025.0,56.45,56.59,56.4,56.59,25025.0
2022-06-21 12:15:00,56.58,56.67,56.57,56.61,28415.0,56.58,56.67,56.57,56.61,28415.0
2022-06-21 12:20:00,56.55,56.59,56.44,56.44,12180.0,56.55,56.59,56.44,56.44,12180.0
2022-06-21 12:25:00,56.44,56.44,56.31,56.33,15945.0,56.44,56.44,56.31,56.33,15945.0
2022-06-21 12:30:00,56.23,56.4,56.22,56.35,17555.0,56.23,56.4,56.22,56.35,17555.0
2022-06-21 12:35:00,56.36,56.41,56.31,56.4,9285.0,56.36,56.41,56.31,56.4,9285.0
2022-06-21 12:40:00,56.36,56.4,56.32,56.4,14930.0,56.36,56.4,56.32,56.4,14930.0
2022-06-21 12:45:00,56.51,56.55,56.45,56.51,13250.0,56.51,56.55,56.45,56.51,13250.0
2022-06-21 12:50:00,56.54,56.56,56.51,56.51,11630.0,56.54,56.56,56.51,56.51,11630.0
2022-06-21 12:55:00,56.52,56.65,56.52,56.64,25690.0,56.52,56.65,56.52,56.64,25690.0
2022-06-21 13:00:00,56.65,56.65,56.58,56.62,8000.0,56.65,56.65,56.58,56.62,8000.0
2022-06-21 13:05:00,56.62,56.62,56.47,56.52,14500.0,56.62,56.62,56.47,56.52,14500.0
2022-06-21 13:10:00,56.56,56.74,56.56,56.67,19480.0,56.56,56.74,56.56,56.67,19480.0
2022-06-21 13:15:00,56.69,56.71,56.58,56.6,14355.0,56.69,56.71,56.58,56.6,14355.0
2022-06-21 13:20:00,56.65,56.65,56.49,56.51,12610.0,56.65,56.65,56.49,56.51,12610.0
2022-06-21 13:25:00,56.52,56.64,56.5,56.5,11470.0,56.52,56.64,56.5,56.5,11470.0
2022-06-21 13:30:00,56.54,56.71,56.54,56.61,10500.0,56.54,56.71,56.54,56.61,10500.0
2022-06-21 13:35:00,56.58,56.59,56.54,56.57,7500.0,56.58,56.59,56.54,56.57,7500.0
2022-06-21 13:40:00,56.54,56.6,56.51,56.56,20900.0,56.54,56.6,56.51,56.56,20900.0
2022-06-21 13:45:00,56.54,56.61,56.49,56.61,12750.0,56.54,56.61,56.49,56.61,12750.0
2022-06-21 13:50:00,56.6,56.6,56.5,56.5,7825.0,56.6,56.6,56.5,56.5,7825.0
2022-06-21 13:55:00,56.4,56.45,56.36,56.43,18530.0,56.4,56.45,56.36,56.43,18530.0
2022-06-21 14:00:00,56.4,56.42,56.32,56.32,16100.0,56.4,56.42,56.32,56.32,16100.0
2022-06-21 14:05:00,56.3,56.33,56.19,56.19,37045.0,56.3,56.33,56.19,56.19,37045.0
2022-06-21 14:10:00,56.19,56.25,56.08,56.08,11490.0,56.19,56.25,56.08,56.08,11490.0
2022-06-21 14:15:00,56.11,56.14,56.08,56.1,18400.0,56.11,56.14,56.08,56.1,18400.0
2022-06-21 14:20:00,56.1,56.17,56.0,56.01,21585.0,56.1,56.17,56.0,56.01,21585.0
2022-06-21 14:25:00,55.99,55.99,55.91,55.96,17615.0,55.99,55.99,55.91,55.96,17615.0
2022-06-21 14:30:00,56.0,56.02,55.95,55.97,43360.0,56.0,56.02,55.95,55.97,43360.0
2022-06-21 14:35:00,55.98,56.0,55.89,55.89,19885.0,55.98,56.0,55.89,55.89,19885.0
2022-06-21 14:40:00,55.89,56.07,55.89,55.98,22485.0,55.89,56.07,55.89,55.98,22485.0
2022-06-21 14:45:00,55.97,55.99,55.89,55.94,27270.0,55.97,55.99,55.89,55.94,27270.0
2022-06-21 14:50:00,55.93,56.04,55.93,56.04,14115.0,55.93,56.04,55.93,56.04,14115.0
2022-06-21 14:55:00,56.06,56.1,55.96,55.96,24230.0,56.06,56.1,55.96,55.96,24230.0
2022-06-21 15:00:00,56.01,56.18,56.01,56.09,21685.0,56.01,56.18,56.01,56.09,21685.0
2022-06-21 15:05:00,56.1,56.18,56.08,56.16,10000.0,56.1,56.18,56.08,56.16,10000.0
2022-06-21 15:10:00,56.19,56.22,56.14,56.2,11225.0,56.19,56.22,56.14,56.2,11225.0
2022-06-21 15:15:00,56.18,56.28,56.18,56.24,16470.0,56.18,56.28,56.18,56.24,16470.0
2022-06-21 15:20:00,56.23,56.27,56.13,56.17,25290.0,56.23,56.27,56.13,56.17,25290.0
2022-06-21 15:25:00,56.17,56.17,56.09,56.15,15720.0,56.17,56.17,56.09,56.15,15720.0
2022-06-21 15:30:00,56.16,56.23,56.1,56.18,31455.0,56.16,56.23,56.1,56.18,31455.0
2022-06-21 15:35:00,56.15,56.15,56.06,56.12,18155.0,56.15,56.15,56.06,56.12,18155.0
2022-06-21 15:40:00,56.11,56.23,56.1,56.22,34895.0,56.11,56.23,56.1,56.22,34895.0
2022-06-21 15:45:00,56.2,56.2,56.16,56.17,70900.0,56.2,56.2,56.16,56.17,70900.0
2022-06-21 15:50:00,56.18,56.34,56.18,56.28,100100.0,56.18,56.34,56.18,56.28,100100.0
2022-06-21 15:55:00,56.26,56.26,56.07,56.2,91900.0,56.26,56.26,56.07,56.2,91900.0
2022-06-22 09:30:00,55.2,55.69,55.1,55.36,66670.0,55.2,55.69,55.1,55.36,66670.0
2022-06-22 09:35:00,55.41,55.54,55.34,55.4,14395.0,55.41,55.54,55.34,55.4,14395.0
2022-06-22 09:40:00,55.42,55.67,55.33,55.57,10760.0,55.42,55.67,55.33,55.57,10760.0
2022-06-22 09:45:00,55.75,55.86,55.47,55.6,22755.0,55.75,55.86,55.47,55.6,22755.0
2022-06-22 09:50:00,55.51,56.14,55.43,56.14,22485.0,55.51,56.14,55.43,56.14,22485.0
2022-06-22 09:55:00,56.17,56.39,56.14,56.23,21230.0,56.17,56.39,56.14,56.23,21230.0
2022-06-22 10:00:00,56.33,56.35,56.23,56.35,21665.0,56.33,56.35,56.23,56.35,21665.0
2022-06-22 10:05:00,56.35,56.64,56.3,56.55,52235.0,56.35,56.64,56.3,56.55,52235.0
2022-06-22 10:10:00,56.57,56.64,56.54,56.63,25065.0,56.57,56.64,56.54,56.63,25065.0
2022-06-22 10:15:00,56.65,56.69,56.43,56.56,31120.0,56.65,56.69,56.43,56.56,31120.0
2022-06-22 10:20:00,56.52,56.81,56.5,56.81,23185.0,56.52,56.81,56.5,56.81,23185.0
2022-06-22 10:25:00,56.82,56.88,56.73,56.73,19160.0,56.82,56.88,56.73,56.73,19160.0
2022-06-22 10:30:00,56.75,56.79,56.7,56.73,15120.0,56.75,56.79,56.7,56.73,15120.0
2022-06-22 10:35:00,56.61,56.84,56.58,56.77,10875.0,56.61,56.84,56.58,56.77,10875.0
2022-06-22 10:40:00,56.7,56.75,56.59,56.6,9500.0,56.7,56.75,56.59,56.6,9500.0
2022-06-22 10:45:00,56.6,56.6,56.31,56.43,17010.0,56.6,56.6,56.31,56.43,17010.0
2022-06-22 10:50:00,56.46,56.46,56.36,56.42,15760.0,56.46,56.46,56.36,56.42,15760.0
2022-06-22 10:55:00,56.38,56.52,56.37,56.47,8640.0,56.38,56.52,56.37,56.47,8640.0
2022-06-22 11:00:00,56.44,56.46,56.21,56.34,19580.0,56.44,56.46,56.21,56.34,19580.0
2022-06-22 11:05:00,56.34,56.46,56.33,56.42,15550.0,56.34,56.46,56.33,56.42,15550.0
2022-06-22 11:10:00,56.45,56.48,56.32,56.38,12270.0,56.45,56.48,56.32,56.38,12270.0
2022-06-22 11:15:00,56.32,56.55,56.31,56.53,15380.0,56.32,56.55,56.31,56.53,15380.0
2022-06-22 11:20:00,56.53,56.56,56.39,56.49,12500.0,56.53,56.56,56.39,56.49,12500.0
2022-06-22 11:25:00,56.48,56.51,56.41,56.48,17980.0,56.48,56.51,56.41,56.48,17980.0
2022-06-22 11:30:00,56.47,56.7,56.47,56.64,16195.0,56.47,56.7,56.47,56.64,16195.0
2022-06-22 11:35:00,56.69,56.69,56.57,56.64,29615.0,56.69,56.69,56.57,56.64,29615.0
2022-06-22 11:40:00,56.65,56.67,56.38,56.4,20500.0,56.65,56.67,56.38,56.4,20500.0
2022-06-22 11:45:00,56.35,56.41,56.27,56.37,16000.0,56.35,56.41,56.27,56.37,16000.0
2022-06-22 11:50:00,56.35,56.35,56.19,56.26,13615.0,56.35,56.35,56.19,56.26,13615.0
2022-06-22 11:55:00,56.27,56.3,56.09,56.09,10005.0,56.27,56.3,56.09,56.09,10005.0
2022-06-22 12:00:00,56.11,56.33,56.1,56.11,20000.0,56.11,56.33,56.1,56.11,20000.0
2022-06-22 12:05:00,56.15,56.15,55.99,56.05,30705.0,56.15,56.15,55.99,56.05,30705.0
2022-06-22 12:10:00,56.09,56.19,56.07,56.19,16300.0,56.09,56.19,56.07,56.19,16300.0
2022-06-22 12:15:00,56.18,56.27,56.13,56.26,6000.0,56.18,56.27,56.13,56.26,6000.0
2022-06-22 12:20:00,56.21,56.3,56.21,56.29,5500.0,56.21,56.3,56.21,56.29,5500.0
2022-06-22 12:25:00,56.23,56.3,56.23,56.28,6045.0,56.23,56.3,56.23,56.28,6045.0
2022-06-22 12:30:00,56.26,56.42,56.24,56.38,18350.0,56.26,56.42,56.24,56.38,18350.0
2022-06-22 12:35:00,56.41,56.51,56.37,56.4,12000.0,56.41,56.51,56.37,56.4,12000.0
2022-06-22 12:40:00,56.4,56.48,56.4,56.44,6290.0,56.4,56.48,56.4,56.44,6290.0
2022-06-22 12:45:00,56.44,56.49,56.31,56.31,16550.0,56.44,56.49,56.31,56.31,16550.0
2022-06-22 12:50:00,56.34,56.37,56.26,56.35,12220.0,56.34,56.37,56.26,56.35,12220.0
2022-06-22 12:55:00,56.37,56.42,56.34,56.42,8875.0,56.37,56.42,56.34,56.42,8875.0
2022-06-22 13:00:00,56.44,56.44,56.26,56.34,9000.0,56.44,56.44,56.26,56.34,9000.0
2022-06-22 13:05:00,56.4,56.41,56.37,56.37,5000.0,56.4,56.41,56.37,56.37,5000.0
2022-06-22 13:10:00,56.38,56.5,56.38,56.46,12500.0,56.38,56.5,56.38,56.46,12500.0
2022-06-22 13:15:00,56.46,56.57,56.43,56.57,15000.0,56.46,56.57,56.43,56.57,15000.0
2022-06-22 13:20:00,56.56,56.56,56.5,56.54,5695.0,56.56,56.56,56.5,56.54,5695.0
2022-06-22 13:25:00,56.53,56.58,56.42,56.42,11000.0,56.53,56.58,56.42,56.42,11000.0
2022-06-22 13:30:00,56.45,56.48,56.41,56.41,8150.0,56.45,56.48,56.41,56.41,8150.0
2022-06-22 13:35:00,56.36,56.5,56.36,56.49,14000.0,56.36,56.5,56.36,56.49,14000.0
2022-06-22 13:40:00,56.49,56.51,56.41,56.45,11350.0,56.49,56.51,56.41,56.45,11350.0
2022-06-22 13:45:00,56.46,56.55,56.42,56.55,13000.0,56.46,56.55,56.42,56.55,13000.0
2022-06-22 13:50:00,56.54,56.61,56.51,56.51,23685.0,56.54,56.61,56.51,56.51,23685.0
2022-06-22 13:55:00,56.57,56.6,56.48,56.6,16000.0,56.57,56.6,56.48,56.6,16000.0
2022-06-22 14:00:00,56.6,56.73,56.54,56.71,26235.0,56.6,56.73,56.54,56.71,26235.0
2022-06-22 14:05:00,56.73,56.91,56.73,56.87,41060.0,56.73,56.91,56.73,56.87,41060.0
2022-06-22 14:10:00,56.84,56.9,56.82,56.82,9515.0,56.84,56.9,56.82,56.82,9515.0
2022-06-22 14:15:00,56.87,56.89,56.81,56.84,29730.0,56.87,56.89,56.81,56.84,29730.0
2022-06-22 14:20:00,56.83,56.83,56.7,56.78,18480.0,56.83,56.83,56.7,56.78,18480.0
2022-06-22 14:25:00,56.77,56.78,56.56,56.56,16220.0,56.77,56.78,56.56,56.56,16220.0
2022-06-22 14:30:00,56.61,56.64,56.53,56.57,17500.0,56.61,56.64,56.53,56.57,17500.0
2022-06-22 14:35:00,56.55,56.61,56.51,56.56,23300.0,56.55,56.61,56.51,56.56,23300.0
2022-06-22 14:40:00,56.57,56.59,56.5,56.51,11375.0,56.57,56.59,56.5,56.51,11375.0
2022-06-22 14:45:00,56.52,56.57,56.35,56.35,16000.0,56.52,56.57,56.35,56.35,16000.0
2022-06-22 14:50:00,56.38,56.38,56.3,56.33,11900.0,56.38,56.38,56.3,56.33,11900.0
2022-06-22 14:55:00,56.32,56.38,56.31,56.33,10140.0,56.32,56.38,56.31,56.33,10140.0
2022-06-22 15:00:00,56.34,56.35,56.2,56.27,23235.0,56.34,56.35,56.2,56.27,23235.0
2022-06-22 15:05:00,56.27,56.33,56.18,56.18,9075.0,56.27,56.33,56.18,56.18,9075.0
2022-06-22 15:10:00,56.14,56.16,56.06,56.09,12560.0,56.14,56.16,56.06,56.09,12560.0
2022-06-22 15:15:00,56.1,56.11,55.96,55.99,11780.0,56.1,56.11,55.96,55.99,11780.0
2022-06-22 15:20:00,56.0,56.01,55.91,55.96,13025.0,56.0,56.01,55.91,55.96,13025.0
2022-06-22 15:25:00,55.92,55.93,55.71,55.73,32610.0,55.92,55.93,55.71,55.73,32610.0
2022-06-22 15:30:00,55.69,55.74,55.53,55.54,28800.0,55.69,55.74,55.53,55.54,28800.0
2022-06-22 15:35:00,55.55,55.56,55.38,55.42,21080.0,55.55,55.56,55.38,55.42,21080.0
2022-06-22 15:40:00,55.41,55.42,55.29,55.4,26510.0,55.41,55.42,55.29,55.4,26510.0
2022-06-22 15:45:00,55.36,55.37,55.25,55.32,40995.0,55.36,55.37,55.25,55.32,40995.0
2022-06-22 15:50:00,55.31,55.76,55.24,55.73,72155.0,55.31,55.76,55.24,55.73,72155.0
2022-06-22 15:55:00,55.76,55.82,55.64,55.64,159805.0,55.76,55.82,55.64,55.64,159805.0
2022-06-23 09:30:00,56.35,56.35,55.57,55.91,87870.0,56.35,56.35,55.57,55.91,87870.0
2022-06-23 09:35:00,55.79,55.99,55.31,55.31,34686.0,55.79,55.99,55.31,55.31,34686.0
2022-06-23 09:40:00,55.26,55.74,55.19,55.59,43208.0,55.26,55.74,55.19,55.59,43208.0
2022-06-23 09:45:00,55.6,56.4,55.45,56.17,40632.0,55.6,56.4,55.45,56.17,40632.0
2022-06-23 09:50:00,56.21,56.23,55.51,55.76,47103.0,56.21,56.23,55.51,55.76,47103.0
2022-06-23 09:55:00,55.79,56.68,55.73,56.55,43588.0,55.79,56.68,55.73,56.55,43588.0
2022-06-23 10:00:00,56.59,56.78,56.47,56.54,24665.0,56.59,56.78,56.47,56.54,24665.0
2022-06-23 10:05:00,56.47,56.8,56.24,56.32,31495.0,56.47,56.8,56.24,56.32,31495.0
2022-06-23 10:10:00,56.26,56.48,56.04,56.31,65417.0,56.26,56.48,56.04,56.31,65417.0
2022-06-23 10:15:00,56.27,56.49,56.18,56.48,54632.0,56.27,56.49,56.18,56.48,54632.0
2022-06-23 10:20:00,56.49,56.76,56.46,56.67,42059.0,56.49,56.76,56.46,56.67,42059.0
2022-06-23 10:25:00,56.65,56.81,56.46,56.65,35937.0,56.65,56.81,56.46,56.65,35937.0
2022-06-23 10:30:00,56.66,56.86,56.59,56.68,38615.0,56.66,56.86,56.59,56.68,38615.0
2022-06-23 10:35:00,56.65,56.95,56.5,56.95,25311.0,56.65,56.95,56.5,56.95,25311.0
2022-06-23 10:40:00,56.98,57.36,56.98,57.06,60093.0,56.98,57.36,56.98,57.06,60093.0
2022-06-23 10:45:00,57.0,57.04,56.81,56.84,28327.0,57.0,57.04,56.81,56.84,28327.0
2022-06-23 10:50:00,56.88,56.96,56.83,56.95,23641.0,56.88,56.96,56.83,56.95,23641.0
2022-06-23 10:55:00,56.94,57.04,56.9,56.97,22309.0,56.94,57.04,56.9,56.97,22309.0
2022-06-23 11:00:00,56.98,56.98,56.63,56.68,37356.0,56.98,56.98,56.63,56.68,37356.0
2022-06-23 11:05:00,56.65,56.66,56.46,56.58,27882.0,56.65,56.66,56.46,56.58,27882.0
2022-06-23 11:10:00,56.59,57.08,56.54,57.02,34934.0,56.59,57.08,56.54,57.02,34934.0
2022-06-23 11:15:00,57.0,57.11,56.96,56.96,29003.0,57.0,57.11,56.96,56.96,29003.0
2022-06-23 11:20:00,56.98,57.13,56.79,57.0,41851.0,56.98,57.13,56.79,57.0,41851.0
2022-06-23 11:25:00,56.99,57.2,56.97,57.2,24285.0,56.99,57.2,56.97,57.2,24285.0
2022-06-23 11:30:00,57.2,57.31,56.87,56.89,22240.0,57.2,57.31,56.87,56.89,22240.0
2022-06-23 11:35:00,56.86,56.86,56.58,56.66,30592.0,56.86,56.86,56.58,56.66,30592.0
2022-06-23 11:40:00,56.62,56.8,56.6,56.76,27652.0,56.62,56.8,56.6,56.76,27652.0
2022-06-23 11:45:00,56.75,56.85,56.66,56.85,31740.0,56.75,56.85,56.66,56.85,31740.0
2022-06-23 11:50:00,56.85,56.89,56.7,56.74,14328.0,56.85,56.89,56.7,56.74,14328.0
2022-06-23 11:55:00,56.72,56.75,56.52,56.52,25945.0,56.72,56.75,56.52,56.52,25945.0
2022-06-23 12:00:00,56.5,56.55,56.15,56.16,36811.0,56.5,56.55,56.15,56.16,36811.0
2022-06-23 12:05:00,56.18,56.62,56.09,56.59,21834.0,56.18,56.62,56.09,56.59,21834.0
2022-06-23 12:10:00,56.59,56.67,56.4,56.67,12132.0,56.59,56.67,56.4,56.67,12132.0
2022-06-23 12:15:00,56.61,56.75,56.51,56.67,14190.0,56.61,56.75,56.51,56.67,14190.0
2022-06-23 12:20:00,56.62,56.77,56.62,56.69,17891.0,56.62,56.77,56.62,56.69,17891.0
2022-06-23 12:25:00,56.68,56.79,56.66,56.7,14870.0,56.68,56.79,56.66,56.7,14870.0
2022-06-23 12:30:00,56.71,56.72,56.41,56.48,16146.0,56.71,56.72,56.41,56.48,16146.0
2022-06-23 12:35:00,56.48,56.54,56.27,56.28,17799.0,56.48,56.54,56.27,56.28,17799.0
2022-06-23 12:40:00,56.28,56.38,56.22,56.27,16338.0,56.28,56.38,56.22,56.27,16338.0
2022-06-23 12:45:00,56.29,56.29,56.0,56.12,45889.0,56.29,56.29,56.0,56.12,45889.0
2022-06-23 12:50:00,56.1,56.11,55.9,56.04,34417.0,56.1,56.11,55.9,56.04,34417.0
2022-06-23 12:55:00,56.05,56.08,56.0,56.01,17153.0,56.05,56.08,56.0,56.01,17153.0
2022-06-23 13:00:00,56.02,56.02,55.7,55.93,33792.0,56.02,56.02,55.7,55.93,33792.0
2022-06-23 13:05:00,55.92,56.23,55.92,56.12,20865.0,55.92,56.23,55.92,56.12,20865.0
2022-06-23 13:10:00,56.1,56.21,56.1,56.18,15604.0,56.1,56.21,56.1,56.18,15604.0
2022-06-23 13:15:00,56.18,56.22,56.12,56.2,11913.0,56.18,56.22,56.12,56.2,11913.0
2022-06-23 13:20:00,56.2,56.35,56.05,56.23,30630.0,56.2,56.35,56.05,56.23,30630.0
2022-06-23 13:25:00,56.23,56.26,56.0,56.02,23447.0,56.23,56.26,56.0,56.02,23447.0
2022-06-23 13:30:00,56.02,56.18,56.01,56.15,20211.0,56.02,56.18,56.01,56.15,20211.0
2022-06-23 13:35:00,56.15,56.29,55.82,55.86,27514.0,56.15,56.29,55.82,55.86,27514.0
2022-06-23 13:40:00,55.87,55.94,55.73,55.93,19916.0,55.87,55.94,55.73,55.93,19916.0
2022-06-23 13:45:00,55.88,56.04,55.85,56.0,13846.0,55.88,56.04,55.85,56.0,13846.0
2022-06-23 13:50:00,56.02,56.17,56.0,56.11,15343.0,56.02,56.17,56.0,56.11,15343.0
2022-06-23 13:55:00,56.13,56.13,56.05,56.12,23377.0,56.13,56.13,56.05,56.12,23377.0
2022-06-23 14:00:00,56.12,56.3,56.09,56.26,14022.0,56.12,56.3,56.09,56.26,14022.0
2022-06-23 14:05:00,56.23,56.34,56.21,56.29,12046.0,56.23,56.34,56.21,56.29,12046.0
2022-06-23 14:10:00,56.3,56.46,56.24,56.41,13983.0,56.3,56.46,56.24,56.41,13983.0
2022-06-23 14:15:00,56.42,56.42,56.24,56.31,25772.0,56.42,56.42,56.24,56.31,25772.0
2022-06-23 14:20:00,56.29,56.51,56.29,56.42,21275.0,56.29,56.51,56.29,56.42,21275.0
2022-06-23 14:25:00,56.44,56.59,56.4,56.49,22330.0,56.44,56.59,56.4,56.49,22330.0
2022-06-23 14:30:00,56.47,56.61,56.46,56.6,17047.0,56.47,56.61,56.46,56.6,17047.0
2022-06-23 14:35:00,56.6,56.67,56.55,56.6,19113.0,56.6,56.67,56.55,56.6,19113.0
2022-06-23 14:40:00,56.61,56.63,56.51,56.56,16712.0,56.61,56.63,56.51,56.56,16712.0
2022-06-23 14:45:00,56.56,56.58,56.51,56.54,15264.0,56.56,56.58,56.51,56.54,15264.0
2022-06-23 14:50:00,56.54,56.63,56.54,56.62,25529.0,56.54,56.63,56.54,56.62,25529.0
2022-06-23 14:55:00,56.6,56.72,56.56,56.72,17218.0,56.6,56.72,56.56,56.72,17218.0
2022-06-23 15:00:00,56.71,56.79,56.63,56.76,18773.0,56.71,56.79,56.63,56.76,18773.0
2022-06-23 15:05:00,56.76,56.77,56.64,56.7,31817.0,56.76,56.77,56.64,56.7,31817.0
2022-06-23 15:10:00,56.7,56.75,56.56,56.75,50229.0,56.7,56.75,56.56,56.75,50229.0
2022-06-23 15:15:00,56.74,56.81,56.55,56.63,26111.0,56.74,56.81,56.55,56.63,26111.0
2022-06-23 15:20:00,56.65,56.8,56.61,56.66,32953.0,56.65,56.8,56.61,56.66,32953.0
2022-06-23 15:25:00,56.66,56.87,56.63,56.82,45959.0,56.66,56.87,56.63,56.82,45959.0
2022-06-23 15:30:00,56.81,57.07,56.8,57.07,79110.0,56.81,57.07,56.8,57.07,79110.0
2022-06-23 15:35:00,57.07,57.09,56.8,56.81,39386.0,57.07,57.09,56.8,56.81,39386.0
2022-06-23 15:40:00,56.84,57.0,56.84,56.93,51325.0,56.84,57.0,56.84,56.93,51325.0
2022-06-23 15:45:00,56.91,57.07,56.87,57.06,78460.0,56.91,57.07,56.87,57.06,78460.0
2022-06-23 15:50:00,57.05,57.18,56.74,56.79,97154.0,57.05,57.18,56.74,56.79,97154.0
2022-06-23 15:55:00,56.81,56.87,56.71,56.8,272598.0,56.81,56.87,56.71,56.8,272598.0
2022-06-24 09:30:00,57.64,57.65,56.47,56.53,149874.0,57.64,57.65,56.47,56.53,149874.0
2022-06-24 09:35:00,56.55,57.16,56.38,57.07,38400.0,56.55,57.16,56.38,57.07,38400.0
2022-06-24 09:40:00,57.08,57.24,56.79,57.04,49593.0,57.08,57.24,56.79,57.04,49593.0
2022-06-24 09:45:00,57.07,57.15,56.75,56.86,45665.0,57.07,57.15,56.75,56.86,45665.0
2022-06-24 09:50:00,56.84,57.1,56.67,57.02,33551.0,56.84,57.1,56.67,57.02,33551.0
2022-06-24 09:55:00,56.94,57.07,56.73,56.83,26846.0,56.94,57.07,56.73,56.83,26846.0
2022-06-24 10:00:00,56.9,57.52,56.9,57.51,72576.0,56.9,57.52,56.9,57.51,72576.0
2022-06-24 10:05:00,57.55,58.08,57.54,58.01,38181.0,57.55,58.08,57.54,58.01,38181.0
2022-06-24 10:10:00,58.02,58.08,57.86,57.97,50430.0,58.02,58.08,57.86,57.97,50430.0
2022-06-24 10:15:00,57.95,58.31,57.93,58.11,52327.0,57.95,58.31,57.93,58.11,52327.0
2022-06-24 10:20:00,58.1,58.32,57.93,58.21,32875.0,58.1,58.32,57.93,58.21,32875.0
2022-06-24 10:25:00,58.24,58.24,57.93,58.11,17543.0,58.24,58.24,57.93,58.11,17543.0
2022-06-24 10:30:00,58.12,58.5,58.12,58.29,52980.0,58.12,58.5,58.12,58.29,52980.0
2022-06-24 10:35:00,58.31,58.34,58.15,58.24,25489.0,58.31,58.34,58.15,58.24,25489.0
2022-06-24 10:40:00,58.25,58.25,57.87,58.07,104563.0,58.25,58.25,57.87,58.07,104563.0
2022-06-24 10:45:00,57.98,58.22,57.98,58.09,35990.0,57.98,58.22,57.98,58.09,35990.0
2022-06-24 10:50:00,58.13,58.13,57.81,57.97,42173.0,58.13,58.13,57.81,57.97,42173.0
2022-06-24 10:55:00,57.98,58.25,57.97,58.17,35856.0,57.98,58.25,57.97,58.17,35856.0
2022-06-24 11:00:00,58.16,58.34,58.12,58.33,47944.0,58.16,58.34,58.12,58.33,47944.0
2022-06-24 11:05:00,58.31,58.49,58.25,58.34,44154.0,58.31,58.49,58.25,58.34,44154.0
2022-06-24 11:10:00,58.4,58.4,58.17,58.19,34727.0,58.4,58.4,58.17,58.19,34727.0
2022-06-24 11:15:00,58.18,58.18,57.68,57.68,39011.0,58.18,58.18,57.68,57.68,39011.0
2022-06-24 11:20:00,57.68,57.76,57.6,57.61,21531.0,57.68,57.76,57.6,57.61,21531.0
2022-06-24 11:25:00,57.61,57.73,57.59,57.72,17749.0,57.61,57.73,57.59,57.72,17749.0
2022-06-24 11:30:00,57.69,57.74,57.46,57.47,31933.0,57.69,57.74,57.46,57.47,31933.0
2022-06-24 11:35:00,57.47,57.62,57.41,57.62,15798.0,57.47,57.62,57.41,57.62,15798.0
2022-06-24 11:40:00,57.61,57.8,57.61,57.71,14770.0,57.61,57.8,57.61,57.71,14770.0
2022-06-24 11:45:00,57.69,57.78,57.53,57.78,21551.0,57.69,57.78,57.53,57.78,21551.0
2022-06-24 11:50:00,57.78,57.78,57.5,57.51,18832.0,57.78,57.78,57.5,57.51,18832.0
2022-06-24 11:55:00,57.48,57.59,57.38,57.59,59618.0,57.48,57.59,57.38,57.59,59618.0
2022-06-24 12:00:00,57.57,57.7,57.57,57.6,13958.0,57.57,57.7,57.57,57.6,13958.0
2022-06-24 12:05:00,57.58,57.72,57.53,57.64,11235.0,57.58,57.72,57.53,57.64,11235.0
2022-06-24 12:10:00,57.64,57.68,57.51,57.56,9533.0,57.64,57.68,57.51,57.56,9533.0
2022-06-24 12:15:00,57.57,57.64,57.53,57.59,10467.0,57.57,57.64,57.53,57.59,10467.0
2022-06-24 12:20:00,57.57,57.57,57.38,57.51,16611.0,57.57,57.57,57.38,57.51,16611.0
2022-06-24 12:25:00,57.51,57.51,57.37,57.37,11090.0,57.51,57.51,57.37,57.37,11090.0
2022-06-24 12:30:00,57.38,57.4,57.24,57.28,16124.0,57.38,57.4,57.24,57.28,16124.0
2022-06-24 12:35:00,57.23,57.38,57.22,57.3,16973.0,57.23,57.38,57.22,57.3,16973.0
2022-06-24 12:40:00,57.34,57.46,57.33,57.44,10833.0,57.34,57.46,57.33,57.44,10833.0
2022-06-24 12:45:00,57.41,57.42,57.33,57.39,14410.0,57.41,57.42,57.33,57.39,14410.0
2022-06-24 12:50:00,57.4,57.58,57.35,57.58,12888.0,57.4,57.58,57.35,57.58,12888.0
2022-06-24 12:55:00,57.54,57.74,57.52,57.73,10372.0,57.54,57.74,57.52,57.73,10372.0
2022-06-24 13:00:00,57.7,57.72,57.63,57.68,11903.0,57.7,57.72,57.63,57.68,11903.0
2022-06-24 13:05:00,57.64,57.66,57.5,57.5,10459.0,57.64,57.66,57.5,57.5,10459.0
2022-06-24 13:10:00,57.5,57.64,57.47,57.59,10067.0,57.5,57.64,57.47,57.59,10067.0
2022-06-24 13:15:00,57.61,57.64,57.47,57.48,42340.0,57.61,57.64,57.47,57.48,42340.0
2022-06-24 13:20:00,57.51,57.53,57.38,57.38,18285.0,57.51,57.53,57.38,57.38,18285.0
2022-06-24 13:25:00,57.39,57.63,57.35,57.58,19276.0,57.39,57.63,57.35,57.58,19276.0
2022-06-24 13:30:00,57.58,57.64,57.54,57.62,7648.0,57.58,57.64,57.54,57.62,7648.0
2022-06-24 13:35:00,57.63,57.72,57.56,57.68,10150.0,57.63,57.72,57.56,57.68,10150.0
2022-06-24 13:40:00,57.66,57.77,57.63,57.71,12922.0,57.66,57.77,57.63,57.71,12922.0
2022-06-24 13:45:00,57.72,57.75,57.6,57.69,20843.0,57.72,57.75,57.6,57.69,20843.0
2022-06-24 13:50:00,57.69,57.72,57.54,57.54,8863.0,57.69,57.72,57.54,57.54,8863.0
2022-06-24 13:55:00,57.55,57.67,57.46,57.5,14063.0,57.55,57.67,57.46,57.5,14063.0
2022-06-24 14:00:00,57.51,57.54,57.45,57.45,11273.0,57.51,57.54,57.45,57.45,11273.0
2022-06-24 14:05:00,57.46,57.62,57.46,57.62,12760.0,57.46,57.62,57.46,57.62,12760.0
2022-06-24 14:10:00,57.64,57.88,57.62,57.85,20244.0,57.64,57.88,57.62,57.85,20244.0
2022-06-24 14:15:00,57.85,57.97,57.76,57.84,23545.0,57.85,57.97,57.76,57.84,23545.0
2022-06-24 14:20:00,57.85,57.87,57.71,57.82,18882.0,57.85,57.87,57.71,57.82,18882.0
2022-06-24 14:25:00,57.85,57.92,57.77,57.78,19419.0,57.85,57.92,57.77,57.78,19419.0
2022-06-24 14:30:00,57.8,57.93,57.77,57.91,14051.0,57.8,57.93,57.77,57.91,14051.0
2022-06-24 14:35:00,57.93,57.93,57.85,57.91,16407.0,57.93,57.93,57.85,57.91,16407.0
2022-06-24 14:40:00,57.9,58.02,57.88,58.02,18288.0,57.9,58.02,57.88,58.02,18288.0
2022-06-24 14:45:00,58.03,58.26,58.02,58.26,39907.0,58.03,58.26,58.02,58.26,39907.0
2022-06-24 14:50:00,58.25,58.25,58.04,58.09,23982.0,58.25,58.25,58.04,58.09,23982.0
2022-06-24 14:55:00,58.11,58.24,58.08,58.17,16154.0,58.11,58.24,58.08,58.17,16154.0
2022-06-24 15:00:00,58.14,58.23,58.1,58.23,16707.0,58.14,58.23,58.1,58.23,16707.0
2022-06-24 15:05:00,58.23,58.27,58.13,58.16,20582.0,58.23,58.27,58.13,58.16,20582.0
2022-06-24 15:10:00,58.18,58.18,58.04,58.13,17110.0,58.18,58.18,58.04,58.13,17110.0
2022-06-24 15:15:00,58.12,58.24,58.11,58.22,24087.0,58.12,58.24,58.11,58.22,24087.0
2022-06-24 15:20:00,58.21,58.33,58.21,58.3,16409.0,58.21,58.33,58.21,58.3,16409.0
2022-06-24 15:25:00,58.29,58.3,58.19,58.24,27727.0,58.29,58.3,58.19,58.24,27727.0
2022-06-24 15:30:00,58.26,58.29,58.19,58.23,37211.0,58.26,58.29,58.19,58.23,37211.0
2022-06-24 15:35:00,58.22,58.4,58.2,58.39,36117.0,58.22,58.4,58.2,58.39,36117.0
2022-06-24 15:40:00,58.39,58.56,58.35,58.54,62228.0,58.39,58.56,58.35,58.54,62228.0
2022-06-24 15:45:00,58.54,58.55,58.35,58.42,80787.0,58.54,58.55,58.35,58.42,80787.0
2022-06-24 15:50:00,58.42,59.38,58.42,59.31,291062.0,58.42,59.38,58.42,59.31,291062.0
2022-06-24 15:55:00,59.34,59.34,58.99,59.17,610608.0,59.34,59.34,58.99,59.17,610608.0
2022-06-27 09:30:00,59.01,59.38,58.5,58.6,104792.0,59.01,59.38,58.5,58.6,104792.0
2022-06-27 09:35:00,58.59,58.62,57.61,57.9,44597.0,58.59,58.62,57.61,57.9,44597.0
2022-06-27 09:40:00,57.84,57.98,57.58,57.75,21996.0,57.84,57.98,57.58,57.75,21996.0
2022-06-27 09:45:00,57.81,57.94,57.68,57.87,12579.0,57.81,57.94,57.68,57.87,12579.0
2022-06-27 09:50:00,57.83,58.54,57.75,58.43,18916.0,57.83,58.54,57.75,58.43,18916.0
2022-06-27 09:55:00,58.43,58.54,58.32,58.51,18101.0,58.43,58.54,58.32,58.51,18101.0
2022-06-27 10:00:00,58.49,59.02,58.49,58.94,18594.0,58.49,59.02,58.49,58.94,18594.0
2022-06-27 10:05:00,58.94,58.95,58.58,58.65,13719.0,58.94,58.95,58.58,58.65,13719.0
2022-06-27 10:10:00,58.68,58.78,58.55,58.72,18463.0,58.68,58.78,58.55,58.72,18463.0
2022-06-27 10:15:00,58.68,58.7,58.41,58.61,23694.0,58.68,58.7,58.41,58.61,23694.0
2022-06-27 10:20:00,58.63,58.86,58.62,58.69,35792.0,58.63,58.86,58.62,58.69,35792.0
2022-06-27 10:25:00,58.62,58.92,58.58,58.87,21351.0,58.62,58.92,58.58,58.87,21351.0
2022-06-27 10:30:00,58.83,59.36,58.81,59.36,27265.0,58.83,59.36,58.81,59.36,27265.0
2022-06-27 10:35:00,59.38,59.63,59.26,59.63,41529.0,59.38,59.63,59.26,59.63,41529.0
2022-06-27 10:40:00,59.63,59.66,59.44,59.66,29523.0,59.63,59.66,59.44,59.66,29523.0
2022-06-27 10:45:00,59.66,59.78,59.44,59.73,41457.0,59.66,59.78,59.44,59.73,41457.0
2022-06-27 10:50:00,59.78,59.97,59.69,59.93,28169.0,59.78,59.97,59.69,59.93,28169.0
2022-06-27 10:55:00,59.96,60.22,59.92,60.17,40593.0,59.96,60.22,59.92,60.17,40593.0
2022-06-27 11:00:00,60.18,60.26,60.13,60.25,25596.0,60.18,60.26,60.13,60.25,25596.0
2022-06-27 11:05:00,60.23,60.26,60.09,60.11,26658.0,60.23,60.26,60.09,60.11,26658.0
2022-06-27 11:10:00,60.09,60.2,59.98,60.05,29811.0,60.09,60.2,59.98,60.05,29811.0
2022-06-27 11:15:00,60.01,60.08,59.65,59.83,23635.0,60.01,60.08,59.65,59.83,23635.0
2022-06-27 11:20:00,59.8,60.12,59.74,60.12,16617.0,59.8,60.12,59.74,60.12,16617.0
2022-06-27 11:25:00,60.16,60.39,60.13,60.36,30300.0,60.16,60.39,60.13,60.36,30300.0
2022-06-27 11:30:00,60.36,60.39,60.08,60.08,83286.0,60.36,60.39,60.08,60.08,83286.0
2022-06-27 11:35:00,60.07,60.08,59.87,59.91,14335.0,60.07,60.08,59.87,59.91,14335.0
2022-06-27 11:40:00,59.92,60.04,59.91,59.98,16537.0,59.92,60.04,59.91,59.98,16537.0
2022-06-27 11:45:00,59.96,60.11,59.87,59.92,15655.0,59.96,60.11,59.87,59.92,15655.0
2022-06-27 11:50:00,59.88,59.95,59.78,59.78,21802.0,59.88,59.95,59.78,59.78,21802.0
2022-06-27 11:55:00,59.78,59.8,59.54,59.59,16232.0,59.78,59.8,59.54,59.59,16232.0
2022-06-27 12:00:00,59.58,59.64,59.3,59.41,11392.0,59.58,59.64,59.3,59.41,11392.0
2022-06-27 12:05:00,59.37,59.44,59.31,59.4,6100.0,59.37,59.44,59.31,59.4,6100.0
2022-06-27 12:10:00,59.4,59.46,59.32,59.4,6090.0,59.4,59.46,59.32,59.4,6090.0
2022-06-27 12:15:00,59.38,59.43,59.29,59.37,6780.0,59.38,59.43,59.29,59.37,6780.0
2022-06-27 12:20:00,59.36,59.36,59.17,59.17,7320.0,59.36,59.36,59.17,59.17,7320.0
2022-06-27 12:25:00,59.17,59.17,59.03,59.07,9731.0,59.17,59.17,59.03,59.07,9731.0
2022-06-27 12:30:00,59.06,59.1,58.99,59.06,6397.0,59.06,59.1,58.99,59.06,6397.0
2022-06-27 12:35:00,59.05,59.08,58.98,59.01,10992.0,59.05,59.08,58.98,59.01,10992.0
2022-06-27 12:40:00,59.01,59.15,59.01,59.15,14681.0,59.01,59.15,59.01,59.15,14681.0
2022-06-27 12:45:00,59.18,59.23,59.06,59.19,7675.0,59.18,59.23,59.06,59.19,7675.0
2022-06-27 12:50:00,59.2,59.3,59.14,59.27,6226.0,59.2,59.3,59.14,59.27,6226.0
2022-06-27 12:55:00,59.28,59.36,59.19,59.24,6665.0,59.28,59.36,59.19,59.24,6665.0
2022-06-27 13:00:00,59.29,59.32,59.13,59.25,11274.0,59.29,59.32,59.13,59.25,11274.0
2022-06-27 13:05:00,59.28,59.28,59.12,59.19,7596.0,59.28,59.28,59.12,59.19,7596.0
2022-06-27 13:10:00,59.2,59.41,59.17,59.39,10246.0,59.2,59.41,59.17,59.39,10246.0
2022-06-27 13:15:00,59.35,59.44,59.22,59.33,9229.0,59.35,59.44,59.22,59.33,9229.0
2022-06-27 13:20:00,59.34,59.45,59.29,59.42,6486.0,59.34,59.45,59.29,59.42,6486.0
2022-06-27 13:25:00,59.39,59.43,59.32,59.38,7038.0,59.39,59.43,59.32,59.38,7038.0
2022-06-27 13:30:00,59.39,59.39,59.24,59.26,14705.0,59.39,59.39,59.24,59.26,14705.0
2022-06-27 13:35:00,59.26,59.44,59.23,59.41,13674.0,59.26,59.44,59.23,59.41,13674.0
2022-06-27 13:40:00,59.43,59.43,59.22,59.25,13095.0,59.43,59.43,59.22,59.25,13095.0
2022-06-27 13:45:00,59.24,59.24,59.1,59.11,5802.0,59.24,59.24,59.1,59.11,5802.0
2022-06-27 13:50:00,59.13,59.21,59.12,59.15,5454.0,59.13,59.21,59.12,59.15,5454.0
2022-06-27 13:55:00,59.16,59.18,59.03,59.05,5595.0,59.16,59.18,59.03,59.05,5595.0
2022-06-27 14:00:00,59.03,59.08,58.96,59.06,14763.0,59.03,59.08,58.96,59.06,14763.0
2022-06-27 14:05:00,59.06,59.07,58.91,59.03,28135.0,59.06,59.07,58.91,59.03,28135.0
2022-06-27 14:10:00,59.02,59.17,58.98,59.12,35757.0,59.02,59.17,58.98,59.12,35757.0
2022-06-27 14:15:00,59.11,59.29,59.06,59.25,7923.0,59.11,59.29,59.06,59.25,7923.0
2022-06-27 14:20:00,59.28,59.3,59.18,59.25,5420.0,59.28,59.3,59.18,59.25,5420.0
2022-06-27 14:25:00,59.25,59.3,59.13,59.18,19551.0,59.25,59.3,59.13,59.18,19551.0
2022-06-27 14:30:00,59.16,59.28,59.1,59.27,9494.0,59.16,59.28,59.1,59.27,9494.0
2022-06-27 14:35:00,59.27,59.35,59.2,59.32,6054.0,59.27,59.35,59.2,59.32,6054.0
2022-06-27 14:40:00,59.28,59.33,59.16,59.22,18605.0,59.28,59.33,59.16,59.22,18605.0
2022-06-27 14:45:00,59.22,59.31,59.15,59.25,6939.0,59.22,59.31,59.15,59.25,6939.0
2022-06-27 14:50:00,59.26,59.26,59.12,59.13,8751.0,59.26,59.26,59.12,59.13,8751.0
2022-06-27 14:55:00,59.16,59.23,59.06,59.08,6449.0,59.16,59.23,59.06,59.08,6449.0
2022-06-27 15:00:00,59.06,59.09,58.83,58.87,19903.0,59.06,59.09,58.83,58.87,19903.0
2022-06-27 15:05:00,58.8,58.89,58.78,58.88,5977.0,58.8,58.89,58.78,58.88,5977.0
2022-06-27 15:10:00,58.86,59.03,58.86,59.0,8143.0,58.86,59.03,58.86,59.0,8143.0
2022-06-27 15:15:00,59.02,59.07,58.94,59.01,12503.0,59.02,59.07,58.94,59.01,12503.0
2022-06-27 15:20:00,58.98,59.02,58.82,58.84,13402.0,58.98,59.02,58.82,58.84,13402.0
2022-06-27 15:25:00,58.86,58.95,58.83,58.94,13798.0,58.86,58.95,58.83,58.94,13798.0
2022-06-27 15:30:00,58.93,58.98,58.89,58.93,16776.0,58.93,58.98,58.89,58.93,16776.0
2022-06-27 15:35:00,58.93,58.97,58.88,58.93,41390.0,58.93,58.97,58.88,58.93,41390.0
2022-06-27 15:40:00,58.94,59.16,58.9,59.13,27264.0,58.94,59.16,58.9,59.13,27264.0
2022-06-27 15:45:00,59.12,59.2,58.94,59.0,26100.0,59.12,59.2,58.94,59.0,26100.0
2022-06-27 15:50:00,59.0,59.0,58.65,58.77,50094.0,59.0,59.0,58.65,58.77,50094.0
2022-06-27 15:55:00,58.77,58.93,58.77,58.89,132570.0,58.77,58.93,58.77,58.89,132570.0
2022-06-28 09:30:00,59.61,60.59,59.28,60.33,135725.0,59.61,60.59,59.28,60.33,135725.0
2022-06-28 09:35:00,60.4,60.42,59.94,60.19,33624.0,60.4,60.42,59.94,60.19,33624.0
2022-06-28 09:40:00,60.16,60.22,59.96,60.12,19387.0,60.16,60.22,59.96,60.12,19387.0
2022-06-28 09:45:00,60.16,60.19,59.52,59.65,27711.0,60.16,60.19,59.52,59.65,27711.0
2022-06-28 09:50:00,59.64,59.71,59.31,59.33,25453.0,59.64,59.71,59.31,59.33,25453.0
2022-06-28 09:55:00,59.36,59.39,58.81,58.83,29714.0,59.36,59.39,58.81,58.83,29714.0
2022-06-28 10:00:00,58.83,59.04,58.75,58.84,29743.0,58.83,59.04,58.75,58.84,29743.0
2022-06-28 10:05:00,58.83,58.85,58.34,58.64,31246.0,58.83,58.85,58.34,58.64,31246.0
2022-06-28 10:10:00,58.66,59.13,58.64,59.12,19478.0,58.66,59.13,58.64,59.12,19478.0
2022-06-28 10:15:00,59.12,59.22,59.03,59.03,28536.0,59.12,59.22,59.03,59.03,28536.0
2022-06-28 10:20:00,58.98,59.19,58.79,59.18,41306.0,58.98,59.19,58.79,59.18,41306.0
2022-06-28 10:25:00,59.18,59.41,59.18,59.31,22709.0,59.18,59.41,59.18,59.31,22709.0
2022-06-28 10:30:00,59.26,59.32,58.95,59.1,20865.0,59.26,59.32,58.95,59.1,20865.0
2022-06-28 10:35:00,59.05,59.23,59.03,59.22,13793.0,59.05,59.23,59.03,59.22,13793.0
2022-06-28 10:40:00,59.22,59.23,58.96,59.14,30916.0,59.22,59.23,58.96,59.14,30916.0
2022-06-28 10:45:00,59.14,59.14,58.86,58.95,13488.0,59.14,59.14,58.86,58.95,13488.0
2022-06-28 10:50:00,58.93,58.99,58.8,58.8,15808.0,58.93,58.99,58.8,58.8,15808.0
2022-06-28 10:55:00,58.8,58.94,58.79,58.81,20853.0,58.8,58.94,58.79,58.81,20853.0
2022-06-28 11:00:00,58.8,58.8,58.64,58.7,19308.0,58.8,58.8,58.64,58.7,19308.0
2022-06-28 11:05:00,58.7,58.72,58.46,58.47,78578.0,58.7,58.72,58.46,58.47,78578.0
2022-06-28 11:10:00,58.49,58.58,58.36,58.56,22702.0,58.49,58.58,58.36,58.56,22702.0
2022-06-28 11:15:00,58.58,58.58,58.41,58.48,12025.0,58.58,58.58,58.41,58.48,12025.0
2022-06-28 11:20:00,58.49,58.51,58.37,58.4,44585.0,58.49,58.51,58.37,58.4,44585.0
2022-06-28 11:25:00,58.4,58.44,58.27,58.34,88557.0,58.4,58.44,58.27,58.34,88557.0
2022-06-28 11:30:00,58.34,58.51,58.27,58.44,21769.0,58.34,58.51,58.27,58.44,21769.0
2022-06-28 11:35:00,58.43,58.5,58.36,58.37,9308.0,58.43,58.5,58.36,58.37,9308.0
2022-06-28 11:40:00,58.36,58.39,58.18,58.2,14444.0,58.36,58.39,58.18,58.2,14444.0
2022-06-28 11:45:00,58.19,58.31,58.16,58.3,23929.0,58.19,58.31,58.16,58.3,23929.0
2022-06-28 11:50:00,58.29,58.37,58.23,58.29,24898.0,58.29,58.37,58.23,58.29,24898.0
2022-06-28 11:55:00,58.31,58.39,58.21,58.3,32378.0,58.31,58.39,58.21,58.3,32378.0
2022-06-28 12:00:00,58.29,58.33,57.88,57.9,39673.0,58.29,58.33,57.88,57.9,39673.0
2022-06-28 12:05:00,57.91,58.02,57.88,57.95,25001.0,57.91,58.02,57.88,57.95,25001.0
2022-06-28 12:10:00,57.95,58.12,57.92,58.04,9605.0,57.95,58.12,57.92,58.04,9605.0
2022-06-28 12:15:00,58.02,58.02,57.79,57.94,8392.0,58.02,58.02,57.79,57.94,8392.0
2022-06-28 12:20:00,57.91,58.1,57.9,58.04,42323.0,57.91,58.1,57.9,58.04,42323.0
2022-06-28 12:25:00,58.03,58.07,57.9,57.99,10394.0,58.03,58.07,57.9,57.99,10394.0
2022-06-28 12:30:00,58.02,58.04,57.86,57.87,9538.0,58.02,58.04,57.86,57.87,9538.0
2022-06-28 12:35:00,57.84,58.04,57.84,58.03,16694.0,57.84,58.04,57.84,58.03,16694.0
2022-06-28 12:40:00,58.03,58.21,58.01,58.21,46466.0,58.03,58.21,58.01,58.21,46466.0
2022-06-28 12:45:00,58.18,58.22,58.07,58.2,82066.0,58.18,58.22,58.07,58.2,82066.0
2022-06-28 12:50:00,58.22,58.29,58.08,58.08,33138.0,58.22,58.29,58.08,58.08,33138.0
2022-06-28 12:55:00,58.12,58.24,58.09,58.15,11440.0,58.12,58.24,58.09,58.15,11440.0
2022-06-28 13:00:00,58.15,58.15,57.92,57.98,28140.0,58.15,58.15,57.92,57.98,28140.0
2022-06-28 13:05:00,58.0,58.04,57.85,57.87,30150.0,58.0,58.04,57.85,57.87,30150.0
2022-06-28 13:10:00,57.85,57.98,57.84,57.94,24285.0,57.85,57.98,57.84,57.94,24285.0
2022-06-28 13:15:00,57.95,58.03,57.91,57.91,257011.0,57.95,58.03,57.91,57.91,257011.0
2022-06-28 13:20:00,57.9,58.0,57.83,57.99,26291.0,57.9,58.0,57.83,57.99,26291.0
2022-06-28 13:25:00,57.98,58.16,57.93,58.12,19167.0,57.98,58.16,57.93,58.12,19167.0
2022-06-28 13:30:00,58.12,58.16,57.98,58.0,82861.0,58.12,58.16,57.98,58.0,82861.0
2022-06-28 13:35:00,58.0,58.07,57.95,57.98,24477.0,58.0,58.07,57.95,57.98,24477.0
2022-06-28 13:40:00,57.96,58.12,57.95,58.05,8360.0,57.96,58.12,57.95,58.05,8360.0
2022-06-28 13:45:00,58.05,58.1,58.02,58.07,9182.0,58.05,58.1,58.02,58.07,9182.0
2022-06-28 13:50:00,58.08,58.13,58.05,58.07,13187.0,58.08,58.13,58.05,58.07,13187.0
2022-06-28 13:55:00,58.08,58.11,58.0,58.01,26746.0,58.08,58.11,58.0,58.01,26746.0
2022-06-28 14:00:00,57.98,58.15,57.89,57.89,15170.0,57.98,58.15,57.89,57.89,15170.0
2022-06-28 14:05:00,57.92,57.92,57.72,57.76,13794.0,57.92,57.92,57.72,57.76,13794.0
2022-06-28 14:10:00,57.76,57.78,57.53,57.56,18687.0,57.76,57.78,57.53,57.56,18687.0
2022-06-28 14:15:00,57.58,57.62,57.4,57.47,31550.0,57.58,57.62,57.4,57.47,31550.0
2022-06-28 14:20:00,57.44,57.72,57.44,57.7,25941.0,57.44,57.72,57.44,57.7,25941.0
2022-06-28 14:25:00,57.69,57.78,57.67,57.72,13635.0,57.69,57.78,57.67,57.72,13635.0
2022-06-28 14:30:00,57.71,57.73,57.57,57.59,15932.0,57.71,57.73,57.57,57.59,15932.0
2022-06-28 14:35:00,57.6,57.62,57.48,57.5,23477.0,57.6,57.62,57.48,57.5,23477.0
2022-06-28 14:40:00,57.51,57.59,57.49,57.59,22939.0,57.51,57.59,57.49,57.59,22939.0
2022-06-28 14:45:00,57.59,57.76,57.54,57.74,28635.0,57.59,57.76,57.54,57.74,28635.0
2022-06-28 14:50:00,57.74,57.75,57.64,57.71,9765.0,57.74,57.75,57.64,57.71,9765.0
2022-06-28 14:55:00,57.74,57.76,57.62,57.68,20349.0,57.74,57.76,57.62,57.68,20349.0
2022-06-28 15:00:00,57.68,57.75,57.55,57.57,21478.0,57.68,57.75,57.55,57.57,21478.0
2022-06-28 15:05:00,57.58,57.59,57.43,57.48,20565.0,57.58,57.59,57.43,57.48,20565.0
2022-06-28 15:10:00,57.49,57.59,57.48,57.57,26409.0,57.49,57.59,57.48,57.57,26409.0
2022-06-28 15:15:00,57.58,57.68,57.55,57.68,20596.0,57.58,57.68,57.55,57.68,20596.0
2022-06-28 15:20:00,57.66,57.75,57.61,57.72,30384.0,57.66,57.75,57.61,57.72,30384.0
2022-06-28 15:25:00,57.72,57.78,57.67,57.67,23465.0,57.72,57.78,57.67,57.67,23465.0
2022-06-28 15:30:00,57.66,57.76,57.58,57.58,34208.0,57.66,57.76,57.58,57.58,34208.0
2022-06-28 15:35:00,57.6,57.6,57.45,57.56,45282.0,57.6,57.6,57.45,57.56,45282.0
2022-06-28 15:40:00,57.58,57.6,57.46,57.5,52000.0,57.58,57.6,57.46,57.5,52000.0
2022-06-28 15:45:00,57.49,57.53,57.31,57.32,84581.0,57.49,57.53,57.31,57.32,84581.0
2022-06-28 15:50:00,57.29,57.46,57.21,57.45,114207.0,57.29,57.46,57.21,57.45,114207.0
2022-06-28 15:55:00,57.45,57.48,57.18,57.23,254817.0,57.45,57.48,57.18,57.23,254817.0
2022-06-29 09:30:00,57.24,57.25,56.5,56.63,77453.0,57.24,57.25,56.5,56.63,77453.0
2022-06-29 09:35:00,56.61,56.84,56.48,56.59,45172.0,56.61,56.84,56.48,56.59,45172.0
2022-06-29 09:40:00,56.51,57.0,56.46,56.57,38099.0,56.51,57.0,56.46,56.57,38099.0
2022-06-29 09:45:00,56.51,56.99,56.45,56.98,25563.0,56.51,56.99,56.45,56.98,25563.0
2022-06-29 09:50:00,56.93,57.63,56.93,57.54,48754.0,56.93,57.63,56.93,57.54,48754.0
2022-06-29 09:55:00,57.56,57.64,57.28,57.37,46565.0,57.56,57.64,57.28,57.37,46565.0
2022-06-29 10:00:00,57.53,57.95,57.22,57.8,63990.0,57.53,57.95,57.22,57.8,63990.0
2022-06-29 10:05:00,57.79,57.79,57.34,57.48,33883.0,57.79,57.79,57.34,57.48,33883.0
2022-06-29 10:10:00,57.51,57.62,57.34,57.39,44902.0,57.51,57.62,57.34,57.39,44902.0
2022-06-29 10:15:00,57.36,57.46,56.9,56.98,27640.0,57.36,57.46,56.9,56.98,27640.0
2022-06-29 10:20:00,57.01,57.07,56.74,56.9,27368.0,57.01,57.07,56.74,56.9,27368.0
2022-06-29 10:25:00,56.87,57.28,56.86,57.03,41440.0,56.87,57.28,56.86,57.03,41440.0
2022-06-29 10:30:00,57.05,57.21,56.92,56.97,22197.0,57.05,57.21,56.92,56.97,22197.0
2022-06-29 10:35:00,56.96,56.96,56.7,56.95,17579.0,56.96,56.96,56.7,56.95,17579.0
2022-06-29 10:40:00,56.97,57.38,56.86,57.33,26017.0,56.97,57.38,56.86,57.33,26017.0
2022-06-29 10:45:00,57.35,57.58,57.3,57.4,24287.0,57.35,57.58,57.3,57.4,24287.0
2022-06-29 10:50:00,57.39,57.54,57.15,57.19,15068.0,57.39,57.54,57.15,57.19,15068.0
2022-06-29 10:55:00,57.22,57.29,57.06,57.07,32173.0,57.22,57.29,57.06,57.07,32173.0
2022-06-29 11:00:00,57.07,57.12,56.94,57.01,15883.0,57.07,57.12,56.94,57.01,15883.0
2022-06-29 11:05:00,57.0,57.05,56.71,56.92,61935.0,57.0,57.05,56.71,56.92,61935.0
2022-06-29 11:10:00,56.92,56.94,56.75,56.89,20388.0,56.92,56.94,56.75,56.89,20388.0
2022-06-29 11:15:00,56.89,56.98,56.75,56.76,13491.0,56.89,56.98,56.75,56.76,13491.0
2022-06-29 11:20:00,56.75,56.82,56.54,56.66,21936.0,56.75,56.82,56.54,56.66,21936.0
2022-06-29 11:25:00,56.66,56.82,56.66,56.76,14863.0,56.66,56.82,56.66,56.76,14863.0
2022-06-29 11:30:00,56.78,56.92,56.65,56.88,32952.0,56.78,56.92,56.65,56.88,32952.0
2022-06-29 11:35:00,56.91,57.23,56.91,57.17,12671.0,56.91,57.23,56.91,57.17,12671.0
2022-06-29 11:40:00,57.16,57.17,56.94,56.98,13804.0,57.16,57.17,56.94,56.98,13804.0
2022-06-29 11:45:00,56.96,57.14,56.9,56.99,11244.0,56.96,57.14,56.9,56.99,11244.0
2022-06-29 11:50:00,56.94,57.14,56.92,57.05,9556.0,56.94,57.14,56.92,57.05,9556.0
2022-06-29 11:55:00,57.06,57.08,56.92,57.01,11880.0,57.06,57.08,56.92,57.01,11880.0
2022-06-29 12:00:00,56.97,57.04,56.91,56.96,10840.0,56.97,57.04,56.91,56.96,10840.0
2022-06-29 12:05:00,56.98,57.0,56.72,56.77,18696.0,56.98,57.0,56.72,56.77,18696.0
2022-06-29 12:10:00,56.75,56.79,56.67,56.72,10542.0,56.75,56.79,56.67,56.72,10542.0
2022-06-29 12:15:00,56.73,56.85,56.71,56.82,14341.0,56.73,56.85,56.71,56.82,14341.0
2022-06-29 12:20:00,56.83,56.87,56.59,56.63,11675.0,56.83,56.87,56.59,56.63,11675.0
2022-06-29 12:25:00,56.63,56.71,56.56,56.6,10790.0,56.63,56.71,56.56,56.6,10790.0
2022-06-29 12:30:00,56.61,56.73,56.61,56.64,7288.0,56.61,56.73,56.61,56.64,7288.0
2022-06-29 12:35:00,56.65,56.93,56.65,56.87,11910.0,56.65,56.93,56.65,56.87,11910.0
2022-06-29 12:40:00,56.84,56.95,56.8,56.95,8275.0,56.84,56.95,56.8,56.95,8275.0
2022-06-29 12:45:00,56.96,57.02,56.83,56.92,8805.0,56.96,57.02,56.83,56.92,8805.0
2022-06-29 12:50:00,56.9,57.0,56.85,56.92,19040.0,56.9,57.0,56.85,56.92,19040.0
2022-06-29 12:55:00,56.91,57.11,56.88,57.1,6951.0,56.91,57.11,56.88,57.1,6951.0
2022-06-29 13:00:00,57.11,57.15,56.99,57.0,9318.0,57.11,57.15,56.99,57.0,9318.0
2022-06-29 13:05:00,57.04,57.16,56.94,57.16,12787.0,57.04,57.16,56.94,57.16,12787.0
2022-06-29 13:10:00,57.16,57.19,56.89,56.94,8465.0,57.16,57.19,56.89,56.94,8465.0
2022-06-29 13:15:00,56.91,56.97,56.88,56.95,7302.0,56.91,56.97,56.88,56.95,7302.0
2022-06-29 13:20:00,56.91,56.94,56.83,56.89,6986.0,56.91,56.94,56.83,56.89,6986.0
2022-06-29 13:25:00,56.9,57.09,56.87,57.05,16837.0,56.9,57.09,56.87,57.05,16837.0
2022-06-29 13:30:00,56.98,57.05,56.95,57.04,6627.0,56.98,57.05,56.95,57.04,6627.0
2022-06-29 13:35:00,57.02,57.11,57.02,57.07,12499.0,57.02,57.11,57.02,57.07,12499.0
2022-06-29 13:40:00,57.05,57.14,57.02,57.14,12452.0,57.05,57.14,57.02,57.14,12452.0
2022-06-29 13:45:00,57.13,57.16,57.05,57.05,8565.0,57.13,57.16,57.05,57.05,8565.0
2022-06-29 13:50:00,57.05,57.15,57.03,57.09,13379.0,57.05,57.15,57.03,57.09,13379.0
2022-06-29 13:55:00,57.11,57.25,57.07,57.17,13112.0,57.11,57.25,57.07,57.17,13112.0
2022-06-29 14:00:00,57.13,57.32,57.1,57.28,14225.0,57.13,57.32,57.1,57.28,14225.0
2022-06-29 14:05:00,57.3,57.39,57.24,57.3,11740.0,57.3,57.39,57.24,57.3,11740.0
2022-06-29 14:10:00,57.28,57.31,57.19,57.2,16284.0,57.28,57.31,57.19,57.2,16284.0
2022-06-29 14:15:00,57.2,57.22,57.08,57.08,20625.0,57.2,57.22,57.08,57.08,20625.0
2022-06-29 14:20:00,57.11,57.12,57.0,57.1,15341.0,57.11,57.12,57.0,57.1,15341.0
2022-06-29 14:25:00,57.12,57.21,57.05,57.2,17020.0,57.12,57.21,57.05,57.2,17020.0
2022-06-29 14:30:00,57.15,57.16,56.96,57.05,12023.0,57.15,57.16,56.96,57.05,12023.0
2022-06-29 14:35:00,57.05,57.08,57.0,57.04,12230.0,57.05,57.08,57.0,57.04,12230.0
2022-06-29 14:40:00,57.02,57.05,56.82,56.82,28165.0,57.02,57.05,56.82,56.82,28165.0
2022-06-29 14:45:00,56.83,56.9,56.79,56.82,20026.0,56.83,56.9,56.79,56.82,20026.0
2022-06-29 14:50:00,56.79,56.89,56.75,56.83,14406.0,56.79,56.89,56.75,56.83,14406.0
2022-06-29 14:55:00,56.84,56.92,56.79,56.88,16372.0,56.84,56.92,56.79,56.88,16372.0
2022-06-29 15:00:00,56.87,56.95,56.84,56.95,12667.0,56.87,56.95,56.84,56.95,12667.0
2022-06-29 15:05:00,56.98,57.14,56.97,57.12,12078.0,56.98,57.14,56.97,57.12,12078.0
2022-06-29 15:10:00,57.1,57.1,56.99,57.08,11969.0,57.1,57.1,56.99,57.08,11969.0
2022-06-29 15:15:00,57.06,57.16,57.02,57.09,19030.0,57.06,57.16,57.02,57.09,19030.0
2022-06-29 15:20:00,57.07,57.14,57.04,57.14,16733.0,57.07,57.14,57.04,57.14,16733.0
2022-06-29 15:25:00,57.14,57.23,57.1,57.23,20103.0,57.14,57.23,57.1,57.23,20103.0
2022-06-29 15:30:00,57.21,57.22,56.95,56.97,36704.0,57.21,57.22,56.95,56.97,36704.0
2022-06-29 15:35:00,56.98,57.06,56.91,57.03,36147.0,56.98,57.06,56.91,57.03,36147.0
2022-06-29 15:40:00,57.02,57.11,56.94,57.11,33721.0,57.02,57.11,56.94,57.11,33721.0
2022-06-29 15:45:00,57.12,57.17,56.99,57.03,30463.0,57.12,57.17,56.99,57.03,30463.0
2022-06-29 15:50:00,57.04,57.15,56.93,57.06,68339.0,57.04,57.15,56.93,57.06,68339.0
2022-06-29 15:55:00,57.04,57.24,57.02,57.17,216704.0,57.04,57.24,57.02,57.17,216704.0
2022-06-30 09:30:00,56.75,57.15,56.43,56.86,62277.0,56.75,57.15,56.43,56.86,62277.0
2022-06-30 09:35:00,56.9,57.11,56.4,56.49,24343.0,56.9,57.11,56.4,56.49,24343.0
2022-06-30 09:40:00,56.53,56.53,56.2,56.32,8462.0,56.53,56.53,56.2,56.32,8462.0
2022-06-30 09:45:00,56.29,56.66,56.28,56.47,15840.0,56.29,56.66,56.28,56.47,15840.0
2022-06-30 09:50:00,56.49,56.62,56.25,56.28,16056.0,56.49,56.62,56.25,56.28,16056.0
2022-06-30 09:55:00,56.27,56.31,56.03,56.21,28529.0,56.27,56.31,56.03,56.21,28529.0
2022-06-30 10:00:00,56.18,56.2,55.88,55.9,29023.0,56.18,56.2,55.88,55.9,29023.0
2022-06-30 10:05:00,55.95,56.11,55.84,56.06,32047.0,55.95,56.11,55.84,56.06,32047.0
2022-06-30 10:10:00,56.05,56.38,56.05,56.38,24917.0,56.05,56.38,56.05,56.38,24917.0
2022-06-30 10:15:00,56.37,56.37,56.04,56.11,18476.0,56.37,56.37,56.04,56.11,18476.0
2022-06-30 10:20:00,56.11,56.15,55.87,56.15,25374.0,56.11,56.15,55.87,56.15,25374.0
2022-06-30 10:25:00,56.12,56.2,56.03,56.14,16130.0,56.12,56.2,56.03,56.14,16130.0
2022-06-30 10:30:00,56.11,56.62,56.02,56.61,34875.0,56.11,56.62,56.02,56.61,34875.0
2022-06-30 10:35:00,56.6,56.63,56.5,56.53,11100.0,56.6,56.63,56.5,56.53,11100.0
2022-06-30 10:40:00,56.5,56.56,56.35,56.35,15397.0,56.5,56.56,56.35,56.35,15397.0
2022-06-30 10:45:00,56.36,56.52,56.36,56.48,12333.0,56.36,56.52,56.36,56.48,12333.0
2022-06-30 10:50:00,56.47,56.86,56.38,56.82,18057.0,56.47,56.86,56.38,56.82,18057.0
2022-06-30 10:55:00,56.79,56.9,56.73,56.89,13379.0,56.79,56.9,56.73,56.89,13379.0
2022-06-30 11:00:00,56.85,56.85,56.46,56.5,18131.0,56.85,56.85,56.46,56.5,18131.0
2022-06-30 11:05:00,56.48,56.87,56.48,56.86,15110.0,56.48,56.87,56.48,56.86,15110.0
2022-06-30 11:10:00,56.87,56.93,56.74,56.83,11151.0,56.87,56.93,56.74,56.83,11151.0
2022-06-30 11:15:00,56.83,57.04,56.82,57.0,15019.0,56.83,57.04,56.82,57.0,15019.0
2022-06-30 11:20:00,56.98,57.11,56.91,57.04,15526.0,56.98,57.11,56.91,57.04,15526.0
2022-06-30 11:25:00,57.04,57.23,57.01,57.05,25512.0,57.04,57.23,57.01,57.05,25512.0
2022-06-30 11:30:00,57.0,57.06,56.84,56.9,16359.0,57.0,57.06,56.84,56.9,16359.0
2022-06-30 11:35:00,56.89,57.04,56.81,57.04,15444.0,56.89,57.04,56.81,57.04,15444.0
2022-06-30 11:40:00,57.04,57.05,56.87,56.95,11798.0,57.04,57.05,56.87,56.95,11798.0
2022-06-30 11:45:00,56.95,57.09,56.87,57.02,11420.0,56.95,57.09,56.87,57.02,11420.0
2022-06-30 11:50:00,56.97,57.09,56.9,57.09,12557.0,56.97,57.09,56.9,57.09,12557.0
2022-06-30 11:55:00,57.08,57.29,57.04,57.24,14826.0,57.08,57.29,57.04,57.24,14826.0
2022-06-30 12:00:00,57.25,57.27,57.07,57.08,20221.0,57.25,57.27,57.07,57.08,20221.0
2022-06-30 12:05:00,57.08,57.09,56.86,56.87,19507.0,57.08,57.09,56.86,56.87,19507.0
2022-06-30 12:10:00,56.84,56.92,56.79,56.91,22305.0,56.84,56.92,56.79,56.91,22305.0
2022-06-30 12:15:00,56.88,56.9,56.72,56.85,11612.0,56.88,56.9,56.72,56.85,11612.0
2022-06-30 12:20:00,56.84,57.18,56.84,57.17,13376.0,56.84,57.18,56.84,57.17,13376.0
2022-06-30 12:25:00,57.18,57.36,57.12,57.18,18261.0,57.18,57.36,57.12,57.18,18261.0
2022-06-30 12:30:00,57.19,57.35,57.15,57.28,12867.0,57.19,57.35,57.15,57.28,12867.0
2022-06-30 12:35:00,57.28,57.28,57.1,57.12,12295.0,57.28,57.28,57.1,57.12,12295.0
2022-06-30 12:40:00,57.12,57.28,57.1,57.26,9120.0,57.12,57.28,57.1,57.26,9120.0
2022-06-30 12:45:00,57.26,57.34,57.14,57.18,20645.0,57.26,57.34,57.14,57.18,20645.0
2022-06-30 12:50:00,57.18,57.21,57.09,57.17,10845.0,57.18,57.21,57.09,57.17,10845.0
2022-06-30 12:55:00,57.18,57.2,57.04,57.1,9910.0,57.18,57.2,57.04,57.1,9910.0
2022-06-30 13:00:00,57.12,57.21,57.09,57.16,9542.0,57.12,57.21,57.09,57.16,9542.0
2022-06-30 13:05:00,57.18,57.19,56.97,57.02,24416.0,57.18,57.19,56.97,57.02,24416.0
2022-06-30 13:10:00,57.03,57.03,56.76,56.82,31165.0,57.03,57.03,56.76,56.82,31165.0
2022-06-30 13:15:00,56.79,56.9,56.78,56.9,29498.0,56.79,56.9,56.78,56.9,29498.0
2022-06-30 13:20:00,56.91,57.03,56.86,57.03,9644.0,56.91,57.03,56.86,57.03,9644.0
2022-06-30 13:25:00,57.04,57.08,57.0,57.06,7340.0,57.04,57.08,57.0,57.06,7340.0
2022-06-30 13:30:00,57.06,57.09,56.97,56.97,29729.0,57.06,57.09,56.97,56.97,29729.0
2022-06-30 13:35:00,56.97,57.09,56.97,57.06,8144.0,56.97,57.09,56.97,57.06,8144.0
2022-06-30 13:40:00,57.11,57.2,56.9,56.9,23072.0,57.11,57.2,56.9,56.9,23072.0
2022-06-30 13:45:00,56.92,57.11,56.91,57.1,26404.0,56.92,57.11,56.91,57.1,26404.0
2022-06-30 13:50:00,57.11,57.32,57.07,57.28,9191.0,57.11,57.32,57.07,57.28,9191.0
2022-06-30 13:55:00,57.27,57.29,57.03,57.03,20684.0,57.27,57.29,57.03,57.03,20684.0
2022-06-30 14:00:00,57.07,57.1,57.0,57.08,13101.0,57.07,57.1,57.0,57.08,13101.0
2022-06-30 14:05:00,57.07,57.09,56.9,56.92,14372.0,57.07,57.09,56.9,56.92,14372.0
2022-06-30 14:10:00,56.93,57.07,56.9,56.93,14324.0,56.93,57.07,56.9,56.93,14324.0
2022-06-30 14:15:00,56.9,57.04,56.87,56.99,13634.0,56.9,57.04,56.87,56.99,13634.0
2022-06-30 14:20:00,57.02,57.03,56.8,56.81,13609.0,57.02,57.03,56.8,56.81,13609.0
2022-06-30 14:25:00,56.82,56.93,56.68,56.9,12857.0,56.82,56.93,56.68,56.9,12857.0
2022-06-30 14:30:00,56.91,56.93,56.78,56.86,14992.0,56.91,56.93,56.78,56.86,14992.0
2022-06-30 14:35:00,56.83,56.94,56.79,56.84,13427.0,56.83,56.94,56.79,56.84,13427.0
2022-06-30 14:40:00,56.85,56.85,56.48,56.49,27647.0,56.85,56.85,56.48,56.49,27647.0
2022-06-30 14:45:00,56.47,56.63,56.46,56.55,10481.0,56.47,56.63,56.46,56.55,10481.0
2022-06-30 14:50:00,56.56,56.56,56.33,56.39,20012.0,56.56,56.56,56.33,56.39,20012.0
2022-06-30 14:55:00,56.41,56.46,56.37,56.4,17757.0,56.41,56.46,56.37,56.4,17757.0
2022-06-30 15:00:00,56.4,56.51,56.39,56.49,19869.0,56.4,56.51,56.39,56.49,19869.0
2022-06-30 15:05:00,56.49,56.49,56.15,56.15,52585.0,56.49,56.49,56.15,56.15,52585.0
2022-06-30 15:10:00,56.18,56.25,56.12,56.24,18917.0,56.18,56.25,56.12,56.24,18917.0
2022-06-30 15:15:00,56.22,56.22,56.09,56.12,24171.0,56.22,56.22,56.09,56.12,24171.0
2022-06-30 15:20:00,56.12,56.2,56.11,56.2,36608.0,56.12,56.2,56.11,56.2,36608.0
2022-06-30 15:25:00,56.22,56.55,56.22,56.55,19146.0,56.22,56.55,56.22,56.55,19146.0
2022-06-30 15:30:00,56.56,56.74,56.56,56.72,41153.0,56.56,56.74,56.56,56.72,41153.0
2022-06-30 15:35:00,56.7,56.84,56.62,56.68,28852.0,56.7,56.84,56.62,56.68,28852.0
2022-06-30 15:40:00,56.67,56.75,56.5,56.55,26749.0,56.67,56.75,56.5,56.55,26749.0
2022-06-30 15:45:00,56.52,56.76,56.47,56.54,43692.0,56.52,56.76,56.47,56.54,43692.0
2022-06-30 15:50:00,56.51,56.66,56.29,56.43,160294.0,56.51,56.66,56.29,56.43,160294.0
2022-06-30 15:55:00,56.41,56.65,56.29,56.6,369048.0,56.41,56.65,56.29,56.6,369048.0
2022-07-01 09:30:00,56.49,57.25,56.4,56.45,111024.0,56.49,57.25,56.4,56.45,111024.0
2022-07-01 09:35:00,56.37,56.4,55.78,55.88,22710.0,56.37,56.4,55.78,55.88,22710.0
2022-07-01 09:40:00,55.93,56.5,55.93,56.14,15224.0,55.93,56.5,55.93,56.14,15224.0
2022-07-01 09:45:00,56.16,56.9,56.14,56.85,21326.0,56.16,56.9,56.14,56.85,21326.0
2022-07-01 09:50:00,56.79,56.99,56.67,56.87,23604.0,56.79,56.99,56.67,56.87,23604.0
2022-07-01 09:55:00,56.89,57.03,56.8,56.87,13662.0,56.89,57.03,56.8,56.87,13662.0
2022-07-01 10:00:00,56.9,57.22,56.9,57.03,27982.0,56.9,57.22,56.9,57.03,27982.0
2022-07-01 10:05:00,57.01,57.29,56.98,57.24,18285.0,57.01,57.29,56.98,57.24,18285.0
2022-07-01 10:10:00,57.25,57.32,56.83,56.86,17449.0,57.25,57.32,56.83,56.86,17449.0
2022-07-01 10:15:00,56.83,57.05,56.78,57.03,10722.0,56.83,57.05,56.78,57.03,10722.0
2022-07-01 10:20:00,57.07,57.1,56.92,57.05,19446.0,57.07,57.1,56.92,57.05,19446.0
2022-07-01 10:25:00,57.0,57.01,56.8,56.83,28876.0,57.0,57.01,56.8,56.83,28876.0
2022-07-01 10:30:00,56.8,56.87,56.61,56.62,16569.0,56.8,56.87,56.61,56.62,16569.0
2022-07-01 10:35:00,56.62,56.7,56.57,56.62,11681.0,56.62,56.7,56.57,56.62,11681.0
2022-07-01 10:40:00,56.64,56.68,56.51,56.61,28150.0,56.64,56.68,56.51,56.61,28150.0
2022-07-01 10:45:00,56.63,56.76,56.43,56.75,21451.0,56.63,56.76,56.43,56.75,21451.0
2022-07-01 10:50:00,56.74,56.9,56.51,56.79,33183.0,56.74,56.9,56.51,56.79,33183.0
2022-07-01 10:55:00,56.79,57.09,56.6,56.86,14314.0,56.79,57.09,56.6,56.86,14314.0
2022-07-01 11:00:00,56.84,56.91,56.73,56.82,10500.0,56.84,56.91,56.73,56.82,10500.0
2022-07-01 11:05:00,56.84,57.28,56.82,57.21,11024.0,56.84,57.28,56.82,57.21,11024.0
2022-07-01 11:10:00,57.21,57.29,57.04,57.24,18832.0,57.21,57.29,57.04,57.24,18832.0
2022-07-01 11:15:00,57.19,57.33,57.17,57.24,8315.0,57.19,57.33,57.17,57.24,8315.0
2022-07-01 11:20:00,57.26,57.31,57.1,57.13,8880.0,57.26,57.31,57.1,57.13,8880.0
2022-07-01 11:25:00,57.15,57.21,57.09,57.19,10316.0,57.15,57.21,57.09,57.19,10316.0
2022-07-01 11:30:00,57.2,57.41,57.2,57.41,12562.0,57.2,57.41,57.2,57.41,12562.0
2022-07-01 11:35:00,57.43,57.52,57.37,57.45,11377.0,57.43,57.52,57.37,57.45,11377.0
2022-07-01 11:40:00,57.4,57.52,57.32,57.33,11015.0,57.4,57.52,57.32,57.33,11015.0
2022-07-01 11:45:00,57.31,57.35,57.17,57.17,26787.0,57.31,57.35,57.17,57.17,26787.0
2022-07-01 11:50:00,57.12,57.12,56.76,56.77,5714.0,57.12,57.12,56.76,56.77,5714.0
2022-07-01 11:55:00,56.79,56.89,56.78,56.88,11560.0,56.79,56.89,56.78,56.88,11560.0
2022-07-01 12:00:00,56.84,56.84,56.68,56.82,18632.0,56.84,56.84,56.68,56.82,18632.0
2022-07-01 12:05:00,56.84,56.95,56.8,56.87,20392.0,56.84,56.95,56.8,56.87,20392.0
2022-07-01 12:10:00,56.88,56.92,56.74,56.75,5274.0,56.88,56.92,56.74,56.75,5274.0
2022-07-01 12:15:00,56.73,56.93,56.71,56.89,7459.0,56.73,56.93,56.71,56.89,7459.0
2022-07-01 12:20:00,56.87,56.92,56.79,56.87,8851.0,56.87,56.92,56.79,56.87,8851.0
2022-07-01 12:25:00,56.88,56.89,56.77,56.85,3440.0,56.88,56.89,56.77,56.85,3440.0
2022-07-01 12:30:00,56.86,56.86,56.69,56.71,8657.0,56.86,56.86,56.69,56.71,8657.0
2022-07-01 12:35:00,56.73,56.76,56.57,56.6,7399.0,56.73,56.76,56.57,56.6,7399.0
2022-07-01 12:40:00,56.59,56.64,56.58,56.61,4863.0,56.59,56.64,56.58,56.61,4863.0
2022-07-01 12:45:00,56.59,56.68,56.54,56.67,7881.0,56.59,56.68,56.54,56.67,7881.0
2022-07-01 12:50:00,56.69,56.74,56.62,56.67,6878.0,56.69,56.74,56.62,56.67,6878.0
2022-07-01 12:55:00,56.67,56.7,56.35,56.35,12681.0,56.67,56.7,56.35,56.35,12681.0
2022-07-01 13:00:00,56.33,56.4,56.29,56.38,10483.0,56.33,56.4,56.29,56.38,10483.0
2022-07-01 13:05:00,56.41,56.41,56.33,56.38,5558.0,56.41,56.41,56.33,56.38,5558.0
2022-07-01 13:10:00,56.4,56.49,56.39,56.48,5850.0,56.4,56.49,56.39,56.48,5850.0
2022-07-01 13:15:00,56.46,56.72,56.46,56.72,34037.0,56.46,56.72,56.46,56.72,34037.0
2022-07-01 13:20:00,56.72,56.84,56.68,56.83,14235.0,56.72,56.84,56.68,56.83,14235.0
2022-07-01 13:25:00,56.82,56.89,56.77,56.87,11825.0,56.82,56.89,56.77,56.87,11825.0
2022-07-01 13:30:00,56.88,56.95,56.87,56.89,13079.0,56.88,56.95,56.87,56.89,13079.0
2022-07-01 13:35:00,56.88,57.02,56.82,56.98,11507.0,56.88,57.02,56.82,56.98,11507.0
2022-07-01 13:40:00,56.99,57.08,56.94,57.04,6499.0,56.99,57.08,56.94,57.04,6499.0
2022-07-01 13:45:00,57.0,57.1,56.97,57.04,5860.0,57.0,57.1,56.97,57.04,5860.0
2022-07-01 13:50:00,57.05,57.16,57.05,57.13,5418.0,57.05,57.16,57.05,57.13,5418.0
2022-07-01 13:55:00,57.11,57.17,57.05,57.17,5700.0,57.11,57.17,57.05,57.17,5700.0
2022-07-01 14:00:00,57.17,57.23,57.08,57.1,7613.0,57.17,57.23,57.08,57.1,7613.0
2022-07-01 14:05:00,57.12,57.13,56.99,57.04,6712.0,57.12,57.13,56.99,57.04,6712.0
2022-07-01 14:10:00,56.99,57.15,56.98,57.15,5502.0,56.99,57.15,56.98,57.15,5502.0
2022-07-01 14:15:00,57.18,57.24,57.1,57.24,4571.0,57.18,57.24,57.1,57.24,4571.0
2022-07-01 14:20:00,57.23,57.39,57.18,57.39,13402.0,57.23,57.39,57.18,57.39,13402.0
2022-07-01 14:25:00,57.38,57.38,57.26,57.26,7042.0,57.38,57.38,57.26,57.26,7042.0
2022-07-01 14:30:00,57.29,57.4,57.27,57.39,11580.0,57.29,57.4,57.27,57.39,11580.0
2022-07-01 14:35:00,57.37,57.4,57.29,57.39,7894.0,57.37,57.4,57.29,57.39,7894.0
2022-07-01 14:40:00,57.38,57.39,57.33,57.39,8643.0,57.38,57.39,57.33,57.39,8643.0
2022-07-01 14:45:00,57.35,57.48,57.35,57.4,9228.0,57.35,57.48,57.35,57.4,9228.0
2022-07-01 14:50:00,57.42,57.44,57.22,57.25,12915.0,57.42,57.44,57.22,57.25,12915.0
2022-07-01 14:55:00,57.24,57.38,57.19,57.37,18984.0,57.24,57.38,57.19,57.37,18984.0
2022-07-01 15:00:00,57.36,57.39,57.13,57.2,7795.0,57.36,57.39,57.13,57.2,7795.0
2022-07-01 15:05:00,57.2,57.34,57.19,57.34,20033.0,57.2,57.34,57.19,57.34,20033.0
2022-07-01 15:10:00,57.32,57.41,57.31,57.38,7723.0,57.32,57.41,57.31,57.38,7723.0
2022-07-01 15:15:00,57.39,57.44,57.28,57.3,14898.0,57.39,57.44,57.28,57.3,14898.0
2022-07-01 15:20:00,57.31,57.36,57.16,57.36,12922.0,57.31,57.36,57.16,57.36,12922.0
2022-07-01 15:25:00,57.36,57.37,57.22,57.22,41009.0,57.36,57.37,57.22,57.22,41009.0
2022-07-01 15:30:00,57.24,57.5,57.24,57.48,18455.0,57.24,57.5,57.24,57.48,18455.0
2022-07-01 15:35:00,57.48,57.58,57.47,57.55,21374.0,57.48,57.58,57.47,57.55,21374.0
2022-07-01 15:40:00,57.54,57.54,57.44,57.5,53798.0,57.54,57.54,57.44,57.5,53798.0
2022-07-01 15:45:00,57.5,57.63,57.49,57.61,35349.0,57.5,57.63,57.49,57.61,35349.0
2022-07-01 15:50:00,57.6,57.63,57.22,57.33,53295.0,57.6,57.63,57.22,57.33,53295.0
2022-07-01 15:55:00,57.29,57.4,57.22,57.37,143051.0,57.29,57.4,57.22,57.37,143051.0
2022-07-05 09:30:00,55.91,56.9,55.91,56.64,84965.0,55.91,56.9,55.91,56.64,84965.0
2022-07-05 09:35:00,56.71,56.96,56.53,56.53,16537.0,56.71,56.96,56.53,56.53,16537.0
2022-07-05 09:40:00,56.53,56.97,56.53,56.72,13275.0,56.53,56.97,56.53,56.72,13275.0
2022-07-05 09:45:00,56.69,57.34,56.69,57.19,16923.0,56.69,57.34,56.69,57.19,16923.0
2022-07-05 09:50:00,57.22,57.26,56.92,57.01,16567.0,57.22,57.26,56.92,57.01,16567.0
2022-07-05 09:55:00,57.0,57.09,56.67,56.94,12488.0,57.0,57.09,56.67,56.94,12488.0
2022-07-05 10:00:00,56.93,57.08,56.6,56.65,16083.0,56.93,57.08,56.6,56.65,16083.0
2022-07-05 10:05:00,56.66,56.83,56.6,56.83,43812.0,56.66,56.83,56.6,56.83,43812.0
2022-07-05 10:10:00,56.82,57.43,56.79,57.43,37471.0,56.82,57.43,56.79,57.43,37471.0
2022-07-05 10:15:00,57.42,57.43,56.94,57.05,67890.0,57.42,57.43,56.94,57.05,67890.0
2022-07-05 10:20:00,57.06,57.35,57.06,57.35,28829.0,57.06,57.35,57.06,57.35,28829.0
2022-07-05 10:25:00,57.36,57.46,57.17,57.31,23812.0,57.36,57.46,57.17,57.31,23812.0
2022-07-05 10:30:00,57.32,57.48,57.26,57.39,18502.0,57.32,57.48,57.26,57.39,18502.0
2022-07-05 10:35:00,57.42,57.85,57.33,57.83,12586.0,57.42,57.85,57.33,57.83,12586.0
2022-07-05 10:40:00,57.78,57.89,57.63,57.65,64697.0,57.78,57.89,57.63,57.65,64697.0
2022-07-05 10:45:00,57.69,57.69,57.42,57.52,15893.0,57.69,57.69,57.42,57.52,15893.0
2022-07-05 10:50:00,57.54,57.54,57.36,57.51,13252.0,57.54,57.54,57.36,57.51,13252.0
2022-07-05 10:55:00,57.51,57.58,57.36,57.36,15871.0,57.51,57.58,57.36,57.36,15871.0
2022-07-05 11:00:00,57.35,57.35,57.17,57.27,14970.0,57.35,57.35,57.17,57.27,14970.0
2022-07-05 11:05:00,57.27,57.33,57.1,57.26,18055.0,57.27,57.33,57.1,57.26,18055.0
2022-07-05 11:10:00,57.28,57.29,57.09,57.21,8926.0,57.28,57.29,57.09,57.21,8926.0
2022-07-05 11:15:00,57.19,57.27,57.14,57.22,18393.0,57.19,57.27,57.14,57.22,18393.0
2022-07-05 11:20:00,57.25,57.3,57.12,57.24,15334.0,57.25,57.3,57.12,57.24,15334.0
2022-07-05 11:25:00,57.23,57.31,57.16,57.27,13108.0,57.23,57.31,57.16,57.27,13108.0
2022-07-05 11:30:00,57.28,57.52,57.18,57.36,15763.0,57.28,57.52,57.18,57.36,15763.0
2022-07-05 11:35:00,57.35,57.35,57.16,57.23,7659.0,57.35,57.35,57.16,57.23,7659.0
2022-07-05 11:40:00,57.23,57.66,57.23,57.66,14358.0,57.23,57.66,57.23,57.66,14358.0
2022-07-05 11:45:00,57.67,57.75,57.61,57.61,9429.0,57.67,57.75,57.61,57.61,9429.0
2022-07-05 11:50:00,57.65,57.72,57.54,57.72,41032.0,57.65,57.72,57.54,57.72,41032.0
2022-07-05 11:55:00,57.66,57.73,57.57,57.57,11661.0,57.66,57.73,57.57,57.57,11661.0
2022-07-05 12:00:00,57.62,57.67,57.41,57.41,10618.0,57.62,57.67,57.41,57.41,10618.0
2022-07-05 12:05:00,57.43,57.62,57.41,57.62,10119.0,57.43,57.62,57.41,57.62,10119.0
2022-07-05 12:10:00,57.66,57.79,57.61,57.67,14106.0,57.66,57.79,57.61,57.67,14106.0
2022-07-05 12:15:00,57.66,57.88,57.59,57.84,22481.0,57.66,57.88,57.59,57.84,22481.0
2022-07-05 12:20:00,57.84,58.07,57.78,58.03,12780.0,57.84,58.07,57.78,58.03,12780.0
2022-07-05 12:25:00,58.04,58.18,58.04,58.08,13195.0,58.04,58.18,58.04,58.08,13195.0
2022-07-05 12:30:00,58.1,58.15,58.06,58.07,8682.0,58.1,58.15,58.06,58.07,8682.0
2022-07-05 12:35:00,58.06,58.1,58.02,58.03,9340.0,58.06,58.1,58.02,58.03,9340.0
2022-07-05 12:40:00,58.0,58.03,57.89,57.94,8715.0,58.0,58.03,57.89,57.94,8715.0
2022-07-05 12:45:00,57.88,57.91,57.73,57.76,11824.0,57.88,57.91,57.73,57.76,11824.0
2022-07-05 12:50:00,57.79,57.82,57.7,57.7,6064.0,57.79,57.82,57.7,57.7,6064.0
2022-07-05 12:55:00,57.69,57.7,57.55,57.63,15487.0,57.69,57.7,57.55,57.63,15487.0
2022-07-05 13:00:00,57.62,57.79,57.62,57.76,10586.0,57.62,57.79,57.62,57.76,10586.0
2022-07-05 13:05:00,57.75,57.81,57.66,57.81,13076.0,57.75,57.81,57.66,57.81,13076.0
2022-07-05 13:10:00,57.79,57.93,57.79,57.92,10975.0,57.79,57.93,57.79,57.92,10975.0
2022-07-05 13:15:00,57.91,58.12,57.9,58.11,25478.0,57.91,58.12,57.9,58.11,25478.0
2022-07-05 13:20:00,58.08,58.41,58.06,58.41,23036.0,58.08,58.41,58.06,58.41,23036.0
2022-07-05 13:25:00,58.42,58.48,58.37,58.48,24150.0,58.42,58.48,58.37,58.48,24150.0
2022-07-05 13:30:00,58.46,58.56,58.38,58.56,26687.0,58.46,58.56,58.38,58.56,26687.0
2022-07-05 13:35:00,58.57,58.65,58.46,58.55,40592.0,58.57,58.65,58.46,58.55,40592.0
2022-07-05 13:40:00,58.55,58.63,58.42,58.46,16688.0,58.55,58.63,58.42,58.46,16688.0
2022-07-05 13:45:00,58.47,58.47,58.33,58.46,19920.0,58.47,58.47,58.33,58.46,19920.0
2022-07-05 13:50:00,58.47,58.48,58.41,58.45,8743.0,58.47,58.48,58.41,58.45,8743.0
2022-07-05 13:55:00,58.45,58.49,58.4,58.4,10874.0,58.45,58.49,58.4,58.4,10874.0
2022-07-05 14:00:00,58.42,58.55,58.38,58.55,12790.0,58.42,58.55,58.38,58.55,12790.0
2022-07-05 14:05:00,58.54,58.55,58.38,58.38,28854.0,58.54,58.55,58.38,58.38,28854.0
2022-07-05 14:10:00,58.38,58.41,58.3,58.32,20875.0,58.38,58.41,58.3,58.32,20875.0
2022-07-05 14:15:00,58.33,58.4,58.23,58.37,10372.0,58.33,58.4,58.23,58.37,10372.0
2022-07-05 14:20:00,58.38,58.54,58.37,58.53,17775.0,58.38,58.54,58.37,58.53,17775.0
2022-07-05 14:25:00,58.55,58.71,58.49,58.68,23879.0,58.55,58.71,58.49,58.68,23879.0
2022-07-05 14:30:00,58.68,58.82,58.64,58.82,18204.0,58.68,58.82,58.64,58.82,18204.0
2022-07-05 14:35:00,58.78,58.95,58.72,58.95,20084.0,58.78,58.95,58.72,58.95,20084.0
2022-07-05 14:40:00,58.91,58.95,58.81,58.86,31327.0,58.91,58.95,58.81,58.86,31327.0
2022-07-05 14:45:00,58.86,58.93,58.77,58.91,28079.0,58.86,58.93,58.77,58.91,28079.0
2022-07-05 14:50:00,58.89,58.92,58.85,58.9,28285.0,58.89,58.92,58.85,58.9,28285.0
2022-07-05 14:55:00,58.88,58.93,58.85,58.88,37712.0,58.88,58.93,58.85,58.88,37712.0
2022-07-05 15:00:00,58.89,58.9,58.71,58.78,13587.0,58.89,58.9,58.71,58.78,13587.0
2022-07-05 15:05:00,58.79,58.87,58.77,58.86,16314.0,58.79,58.87,58.77,58.86,16314.0
2022-07-05 15:10:00,58.83,58.95,58.83,58.94,20779.0,58.83,58.95,58.83,58.94,20779.0
2022-07-05 15:15:00,58.94,58.94,58.76,58.82,13927.0,58.94,58.94,58.76,58.82,13927.0
2022-07-05 15:20:00,58.78,59.05,58.77,59.01,25128.0,58.78,59.05,58.77,59.01,25128.0
2022-07-05 15:25:00,59.02,59.2,58.99,59.11,24869.0,59.02,59.2,58.99,59.11,24869.0
2022-07-05 15:30:00,59.13,59.15,58.98,59.07,32206.0,59.13,59.15,58.98,59.07,32206.0
2022-07-05 15:35:00,59.05,59.1,58.94,58.98,28161.0,59.05,59.1,58.94,58.98,28161.0
2022-07-05 15:40:00,58.99,59.12,58.99,59.07,65843.0,58.99,59.12,58.99,59.07,65843.0
2022-07-05 15:45:00,59.05,59.11,58.9,59.11,50274.0,59.05,59.11,58.9,59.11,50274.0
2022-07-05 15:50:00,59.09,59.09,58.96,58.99,56235.0,59.09,59.09,58.96,58.99,56235.0
2022-07-05 15:55:00,58.98,59.06,58.86,59.0,144628.0,58.98,59.06,58.86,59.0,144628.0
2022-07-06 09:30:00,59.52,59.98,59.12,59.71,78143.0,59.52,59.98,59.12,59.71,78143.0
2022-07-06 09:35:00,59.71,59.71,59.1,59.2,20724.0,59.71,59.71,59.1,59.2,20724.0
2022-07-06 09:40:00,59.25,59.66,59.2,59.56,34530.0,59.25,59.66,59.2,59.56,34530.0
2022-07-06 09:45:00,59.59,59.64,59.11,59.27,20581.0,59.59,59.64,59.11,59.27,20581.0
2022-07-06 09:50:00,59.23,59.73,59.13,59.68,35703.0,59.23,59.73,59.13,59.68,35703.0
2022-07-06 09:55:00,59.64,59.85,59.62,59.83,26199.0,59.64,59.85,59.62,59.83,26199.0
2022-07-06 10:00:00,59.72,59.85,59.4,59.64,46367.0,59.72,59.85,59.4,59.64,46367.0
2022-07-06 10:05:00,59.59,60.15,59.59,60.12,91359.0,59.59,60.15,59.59,60.12,91359.0
2022-07-06 10:10:00,60.1,60.17,59.38,59.49,46980.0,60.1,60.17,59.38,59.49,46980.0
2022-07-06 10:15:00,59.49,59.66,59.33,59.52,16360.0,59.49,59.66,59.33,59.52,16360.0
2022-07-06 10:20:00,59.53,59.76,59.43,59.61,18262.0,59.53,59.76,59.43,59.61,18262.0
2022-07-06 10:25:00,59.59,59.68,59.51,59.61,15140.0,59.59,59.68,59.51,59.61,15140.0
2022-07-06 10:30:00,59.64,59.91,59.63,59.7,46022.0,59.64,59.91,59.63,59.7,46022.0
2022-07-06 10:35:00,59.7,59.95,59.63,59.94,32303.0,59.7,59.95,59.63,59.94,32303.0
2022-07-06 10:40:00,59.95,60.28,59.84,60.24,64427.0,59.95,60.28,59.84,60.24,64427.0
2022-07-06 10:45:00,60.25,60.36,60.16,60.16,26457.0,60.25,60.36,60.16,60.16,26457.0
2022-07-06 10:50:00,60.14,60.43,60.06,60.37,37766.0,60.14,60.43,60.06,60.37,37766.0
2022-07-06 10:55:00,60.36,60.54,60.25,60.44,24740.0,60.36,60.54,60.25,60.44,24740.0
2022-07-06 11:00:00,60.45,60.6,59.95,60.12,28993.0,60.45,60.6,59.95,60.12,28993.0
2022-07-06 11:05:00,60.12,60.24,60.03,60.08,47672.0,60.12,60.24,60.03,60.08,47672.0
2022-07-06 11:10:00,60.07,60.15,59.94,60.09,28593.0,60.07,60.15,59.94,60.09,28593.0
2022-07-06 11:15:00,60.09,60.19,60.02,60.03,13186.0,60.09,60.19,60.02,60.03,13186.0
2022-07-06 11:20:00,60.03,60.05,59.75,59.8,28716.0,60.03,60.05,59.75,59.8,28716.0
2022-07-06 11:25:00,59.8,59.8,59.64,59.72,31775.0,59.8,59.8,59.64,59.72,31775.0
2022-07-06 11:30:00,59.71,59.72,59.44,59.5,35649.0,59.71,59.72,59.44,59.5,35649.0
2022-07-06 11:35:00,59.5,59.56,59.41,59.56,25872.0,59.5,59.56,59.41,59.56,25872.0
2022-07-06 11:40:00,59.58,59.58,59.35,59.36,28256.0,59.58,59.58,59.35,59.36,28256.0
2022-07-06 11:45:00,59.33,59.62,59.3,59.53,34440.0,59.33,59.62,59.3,59.53,34440.0
2022-07-06 11:50:00,59.54,59.62,59.36,59.36,17546.0,59.54,59.62,59.36,59.36,17546.0
2022-07-06 11:55:00,59.4,59.5,59.39,59.41,24094.0,59.4,59.5,59.39,59.41,24094.0
2022-07-06 12:00:00,59.43,59.44,59.26,59.29,11359.0,59.43,59.44,59.26,59.29,11359.0
2022-07-06 12:05:00,59.3,59.5,59.26,59.36,22576.0,59.3,59.5,59.26,59.36,22576.0
2022-07-06 12:10:00,59.37,59.58,59.36,59.53,16077.0,59.37,59.58,59.36,59.53,16077.0
2022-07-06 12:15:00,59.54,59.6,59.41,59.41,17850.0,59.54,59.6,59.41,59.41,17850.0
2022-07-06 12:20:00,59.45,59.47,59.3,59.31,11795.0,59.45,59.47,59.3,59.31,11795.0
2022-07-06 12:25:00,59.3,59.37,59.3,59.32,23238.0,59.3,59.37,59.3,59.32,23238.0
2022-07-06 12:30:00,59.32,59.37,59.26,59.34,34311.0,59.32,59.37,59.26,59.34,34311.0
2022-07-06 12:35:00,59.33,59.38,59.27,59.29,91949.0,59.33,59.38,59.27,59.29,91949.0
2022-07-06 12:40:00,59.3,59.6,59.25,59.55,22074.0,59.3,59.6,59.25,59.55,22074.0
2022-07-06 12:45:00,59.58,59.58,59.44,59.44,16357.0,59.58,59.58,59.44,59.44,16357.0
2022-07-06 12:50:00,59.44,59.45,59.3,59.42,7594.0,59.44,59.45,59.3,59.42,7594.0
2022-07-06 12:55:00,59.42,59.47,59.37,59.44,9348.0,59.42,59.47,59.37,59.44,9348.0
2022-07-06 13:00:00,59.45,59.53,59.41,59.41,45675.0,59.45,59.53,59.41,59.41,45675.0
2022-07-06 13:05:00,59.42,59.47,59.4,59.42,26230.0,59.42,59.47,59.4,59.42,26230.0
2022-07-06 13:10:00,59.42,59.5,59.35,59.44,45195.0,59.42,59.5,59.35,59.44,45195.0
2022-07-06 13:15:00,59.45,59.67,59.39,59.64,31864.0,59.45,59.67,59.39,59.64,31864.0
2022-07-06 13:20:00,59.64,59.65,59.51,59.58,8985.0,59.64,59.65,59.51,59.58,8985.0
2022-07-06 13:25:00,59.56,59.67,59.55,59.67,12235.0,59.56,59.67,59.55,59.67,12235.0
2022-07-06 13:30:00,59.65,59.65,59.55,59.59,18533.0,59.65,59.65,59.55,59.59,18533.0
2022-07-06 13:35:00,59.59,59.63,59.53,59.58,11861.0,59.59,59.63,59.53,59.58,11861.0
2022-07-06 13:40:00,59.59,59.6,59.47,59.53,13253.0,59.59,59.6,59.47,59.53,13253.0
2022-07-06 13:45:00,59.52,59.61,59.5,59.58,9244.0,59.52,59.61,59.5,59.58,9244.0
2022-07-06 13:50:00,59.58,59.59,59.43,59.43,12532.0,59.58,59.59,59.43,59.43,12532.0
2022-07-06 13:55:00,59.44,59.5,59.35,59.35,13977.0,59.44,59.5,59.35,59.35,13977.0
2022-07-06 14:00:00,59.36,59.59,59.24,59.43,47290.0,59.36,59.59,59.24,59.43,47290.0
2022-07-06 14:05:00,59.58,59.8,59.58,59.61,19181.0,59.58,59.8,59.58,59.61,19181.0
2022-07-06 14:10:00,59.57,59.57,59.09,59.35,30343.0,59.57,59.57,59.09,59.35,30343.0
2022-07-06 14:15:00,59.35,59.35,59.09,59.1,19451.0,59.35,59.35,59.09,59.1,19451.0
2022-07-06 14:20:00,59.12,59.33,59.12,59.23,9509.0,59.12,59.33,59.12,59.23,9509.0
2022-07-06 14:25:00,59.25,59.73,59.12,59.72,24302.0,59.25,59.73,59.12,59.72,24302.0
2022-07-06 14:30:00,59.69,59.95,59.6,59.77,40686.0,59.69,59.95,59.6,59.77,40686.0
2022-07-06 14:35:00,59.79,59.88,59.55,59.59,23686.0,59.79,59.88,59.55,59.59,23686.0
2022-07-06 14:40:00,59.6,59.87,59.6,59.77,23230.0,59.6,59.87,59.6,59.77,23230.0
2022-07-06 14:45:00,59.76,59.87,59.68,59.7,16257.0,59.76,59.87,59.68,59.7,16257.0
2022-07-06 14:50:00,59.72,59.89,59.66,59.86,22244.0,59.72,59.89,59.66,59.86,22244.0
2022-07-06 14:55:00,59.87,60.09,59.79,60.08,55977.0,59.87,60.09,59.79,60.08,55977.0
2022-07-06 15:00:00,60.09,60.11,59.84,59.9,27934.0,60.09,60.11,59.84,59.9,27934.0
2022-07-06 15:05:00,59.92,60.02,59.88,60.02,14726.0,59.92,60.02,59.88,60.02,14726.0
2022-07-06 15:10:00,59.99,60.12,59.98,60.11,9763.0,59.99,60.12,59.98,60.11,9763.0
2022-07-06 15:15:00,60.09,60.12,59.98,60.0,53175.0,60.09,60.12,59.98,60.0,53175.0
2022-07-06 15:20:00,60.0,60.2,59.99,60.16,55459.0,60.0,60.2,59.99,60.16,55459.0
2022-07-06 15:25:00,60.14,60.14,60.02,60.06,20870.0,60.14,60.14,60.02,60.06,20870.0
2022-07-06 15:30:00,60.06,60.28,60.05,60.26,28219.0,60.06,60.28,60.05,60.26,28219.0
2022-07-06 15:35:00,60.27,60.39,60.1,60.12,47794.0,60.27,60.39,60.1,60.12,47794.0
2022-07-06 15:40:00,60.11,60.12,59.95,60.01,36651.0,60.11,60.12,59.95,60.01,36651.0
2022-07-06 15:45:00,60.01,60.02,59.83,59.9,37927.0,60.01,60.02,59.83,59.9,37927.0
2022-07-06 15:50:00,59.93,60.02,59.68,59.75,60643.0,59.93,60.02,59.68,59.75,60643.0
2022-07-06 15:55:00,59.75,59.93,59.73,59.89,151923.0,59.75,59.93,59.73,59.89,151923.0
2022-07-07 09:30:00,60.25,60.81,59.8,60.79,108172.0,60.25,60.81,59.8,60.79,108172.0
2022-07-07 09:35:00,60.73,60.82,60.5,60.82,35955.0,60.73,60.82,60.5,60.82,35955.0
2022-07-07 09:40:00,60.82,60.9,60.55,60.8,25904.0,60.82,60.9,60.55,60.8,25904.0
2022-07-07 09:45:00,60.8,61.23,60.8,61.1,58408.0,60.8,61.23,60.8,61.1,58408.0
2022-07-07 09:50:00,61.12,61.5,61.03,61.49,58647.0,61.12,61.5,61.03,61.49,58647.0
2022-07-07 09:55:00,61.49,61.68,61.35,61.45,85722.0,61.49,61.68,61.35,61.45,85722.0
2022-07-07 10:00:00,61.45,61.5,61.01,61.2,97468.0,61.45,61.5,61.01,61.2,97468.0
2022-07-07 10:05:00,61.2,61.74,61.16,61.74,55133.0,61.2,61.74,61.16,61.74,55133.0
2022-07-07 10:10:00,61.73,61.82,61.45,61.53,86010.0,61.73,61.82,61.45,61.53,86010.0
2022-07-07 10:15:00,61.54,61.7,61.52,61.64,102278.0,61.54,61.7,61.52,61.64,102278.0
2022-07-07 10:20:00,61.62,61.66,61.38,61.63,177768.0,61.62,61.66,61.38,61.63,177768.0
2022-07-07 10:25:00,61.63,61.75,61.57,61.74,106250.0,61.63,61.75,61.57,61.74,106250.0
2022-07-07 10:30:00,61.75,61.77,61.59,61.62,109982.0,61.75,61.77,61.59,61.62,109982.0
2022-07-07 10:35:00,61.62,61.75,61.56,61.67,91653.0,61.62,61.75,61.56,61.67,91653.0
2022-07-07 10:40:00,61.67,61.8,61.61,61.62,67761.0,61.67,61.8,61.61,61.62,67761.0
2022-07-07 10:45:00,61.62,61.72,61.49,61.58,84559.0,61.62,61.72,61.49,61.58,84559.0
2022-07-07 10:50:00,61.59,61.79,61.57,61.72,58548.0,61.59,61.79,61.57,61.72,58548.0
2022-07-07 10:55:00,61.71,61.78,61.59,61.66,44218.0,61.71,61.78,61.59,61.66,44218.0
2022-07-07 11:00:00,61.63,61.7,61.56,61.64,35869.0,61.63,61.7,61.56,61.64,35869.0
2022-07-07 11:05:00,61.67,61.71,61.61,61.7,63130.0,61.67,61.71,61.61,61.7,63130.0
2022-07-07 11:10:00,61.7,61.73,61.57,61.62,30016.0,61.7,61.73,61.57,61.62,30016.0
2022-07-07 11:15:00,61.62,61.77,61.6,61.63,26231.0,61.62,61.77,61.6,61.63,26231.0
2022-07-07 11:20:00,61.63,61.7,61.53,61.55,70049.0,61.63,61.7,61.53,61.55,70049.0
2022-07-07 11:25:00,61.56,61.67,61.47,61.47,24351.0,61.56,61.67,61.47,61.47,24351.0
2022-07-07 11:30:00,61.48,61.5,61.25,61.26,24771.0,61.48,61.5,61.25,61.26,24771.0
2022-07-07 11:35:00,61.26,61.3,61.13,61.22,39966.0,61.26,61.3,61.13,61.22,39966.0
2022-07-07 11:40:00,61.22,61.53,61.2,61.52,39840.0,61.22,61.53,61.2,61.52,39840.0
2022-07-07 11:45:00,61.52,61.71,61.5,61.71,41884.0,61.52,61.71,61.5,61.71,41884.0
2022-07-07 11:50:00,61.73,61.78,61.66,61.68,19056.0,61.73,61.78,61.66,61.68,19056.0
2022-07-07 11:55:00,61.7,61.84,61.69,61.84,16563.0,61.7,61.84,61.69,61.84,16563.0
2022-07-07 12:00:00,61.84,61.89,61.76,61.8,16812.0,61.84,61.89,61.76,61.8,16812.0
2022-07-07 12:05:00,61.81,61.81,61.61,61.71,33787.0,61.81,61.81,61.61,61.71,33787.0
2022-07-07 12:10:00,61.7,61.77,61.66,61.66,8439.0,61.7,61.77,61.66,61.66,8439.0
2022-07-07 12:15:00,61.67,61.76,61.65,61.75,12447.0,61.67,61.76,61.65,61.75,12447.0
2022-07-07 12:20:00,61.76,61.81,61.7,61.73,11989.0,61.76,61.81,61.7,61.73,11989.0
2022-07-07 12:25:00,61.76,61.78,61.71,61.74,10539.0,61.76,61.78,61.71,61.74,10539.0
2022-07-07 12:30:00,61.74,61.78,61.7,61.76,22612.0,61.74,61.78,61.7,61.76,22612.0
2022-07-07 12:35:00,61.77,61.83,61.71,61.78,14650.0,61.77,61.83,61.71,61.78,14650.0
2022-07-07 12:40:00,61.79,61.82,61.76,61.77,10135.0,61.79,61.82,61.76,61.77,10135.0
2022-07-07 12:45:00,61.79,61.82,61.66,61.67,16785.0,61.79,61.82,61.66,61.67,16785.0
2022-07-07 12:50:00,61.67,61.79,61.66,61.69,12181.0,61.67,61.79,61.66,61.69,12181.0
2022-07-07 12:55:00,61.71,61.75,61.66,61.72,22718.0,61.71,61.75,61.66,61.72,22718.0
2022-07-07 13:00:00,61.71,61.81,61.69,61.71,11468.0,61.71,61.81,61.69,61.71,11468.0
2022-07-07 13:05:00,61.68,61.79,61.67,61.79,24704.0,61.68,61.79,61.67,61.79,24704.0
2022-07-07 13:10:00,61.79,61.79,61.65,61.7,22533.0,61.79,61.79,61.65,61.7,22533.0
2022-07-07 13:15:00,61.67,61.77,61.62,61.76,62119.0,61.67,61.77,61.62,61.76,62119.0
2022-07-07 13:20:00,61.75,61.83,61.75,61.77,10766.0,61.75,61.83,61.75,61.77,10766.0
2022-07-07 13:25:00,61.76,61.79,61.68,61.68,13541.0,61.76,61.79,61.68,61.68,13541.0
2022-07-07 13:30:00,61.69,61.81,61.69,61.79,13556.0,61.69,61.81,61.69,61.79,13556.0
2022-07-07 13:35:00,61.8,61.8,61.63,61.69,52718.0,61.8,61.8,61.63,61.69,52718.0
2022-07-07 13:40:00,61.69,61.7,61.63,61.68,29180.0,61.69,61.7,61.63,61.68,29180.0
2022-07-07 13:45:00,61.7,61.73,61.67,61.71,13056.0,61.7,61.73,61.67,61.71,13056.0
2022-07-07 13:50:00,61.7,61.79,61.7,61.79,8343.0,61.7,61.79,61.7,61.79,8343.0
2022-07-07 13:55:00,61.77,61.91,61.77,61.91,9861.0,61.77,61.91,61.77,61.91,9861.0
2022-07-07 14:00:00,61.91,61.92,61.73,61.74,20231.0,61.91,61.92,61.73,61.74,20231.0
2022-07-07 14:05:00,61.74,61.77,61.67,61.71,21983.0,61.74,61.77,61.67,61.71,21983.0
2022-07-07 14:10:00,61.72,61.74,61.68,61.68,10513.0,61.72,61.74,61.68,61.68,10513.0
2022-07-07 14:15:00,61.68,61.77,61.67,61.76,21067.0,61.68,61.77,61.67,61.76,21067.0
2022-07-07 14:20:00,61.76,61.83,61.72,61.76,15397.0,61.76,61.83,61.72,61.76,15397.0
2022-07-07 14:25:00,61.76,61.81,61.7,61.7,14264.0,61.76,61.81,61.7,61.7,14264.0
2022-07-07 14:30:00,61.69,61.77,61.68,61.71,23996.0,61.69,61.77,61.68,61.71,23996.0
2022-07-07 14:35:00,61.7,61.72,61.64,61.71,23895.0,61.7,61.72,61.64,61.71,23895.0
2022-07-07 14:40:00,61.71,61.72,61.54,61.58,47380.0,61.71,61.72,61.54,61.58,47380.0
2022-07-07 14:45:00,61.59,61.71,61.59,61.7,23174.0,61.59,61.71,61.59,61.7,23174.0
2022-07-07 14:50:00,61.69,61.72,61.66,61.67,12147.0,61.69,61.72,61.66,61.67,12147.0
2022-07-07 14:55:00,61.68,61.74,61.66,61.73,17988.0,61.68,61.74,61.66,61.73,17988.0
2022-07-07 15:00:00,61.73,61.79,61.68,61.75,21996.0,61.73,61.79,61.68,61.75,21996.0
2022-07-07 15:05:00,61.76,61.82,61.72,61.73,27143.0,61.76,61.82,61.72,61.73,27143.0
2022-07-07 15:10:00,61.72,61.78,61.71,61.73,34338.0,61.72,61.78,61.71,61.73,34338.0
2022-07-07 15:15:00,61.72,61.8,61.7,61.78,31152.0,61.72,61.8,61.7,61.78,31152.0
2022-07-07 15:20:00,61.78,61.79,61.66,61.67,35035.0,61.78,61.79,61.66,61.67,35035.0
2022-07-07 15:25:00,61.67,61.89,61.67,61.84,50479.0,61.67,61.89,61.67,61.84,50479.0
2022-07-07 15:30:00,61.83,61.86,61.7,61.71,40251.0,61.83,61.86,61.7,61.71,40251.0
2022-07-07 15:35:00,61.7,61.73,61.59,61.67,87481.0,61.7,61.73,61.59,61.67,87481.0
2022-07-07 15:40:00,61.67,61.75,61.59,61.6,80197.0,61.67,61.75,61.59,61.6,80197.0
2022-07-07 15:45:00,61.59,61.73,61.59,61.67,58733.0,61.59,61.73,61.59,61.67,58733.0
2022-07-07 15:50:00,61.68,61.75,61.56,61.61,204383.0,61.68,61.75,61.56,61.61,204383.0
2022-07-07 15:55:00,61.62,61.7,61.57,61.61,323780.0,61.62,61.7,61.57,61.61,323780.0
2022-07-08 09:30:00,61.25,61.36,60.59,61.29,79312.0,61.25,61.36,60.59,61.29,79312.0
2022-07-08 09:35:00,61.32,61.73,61.21,61.73,24474.0,61.32,61.73,61.21,61.73,24474.0
2022-07-08 09:40:00,61.66,61.77,61.56,61.59,19054.0,61.66,61.77,61.56,61.59,19054.0
2022-07-08 09:45:00,61.59,61.71,61.35,61.53,37287.0,61.59,61.71,61.35,61.53,37287.0
2022-07-08 09:50:00,61.51,61.6,61.38,61.6,31989.0,61.51,61.6,61.38,61.6,31989.0
2022-07-08 09:55:00,61.61,61.78,61.56,61.71,19015.0,61.61,61.78,61.56,61.71,19015.0
2022-07-08 10:00:00,61.73,61.97,61.62,61.92,27602.0,61.73,61.97,61.62,61.92,27602.0
2022-07-08 10:05:00,61.94,61.95,61.7,61.9,34968.0,61.94,61.95,61.7,61.9,34968.0
2022-07-08 10:10:00,61.84,62.22,61.8,62.21,47533.0,61.84,62.22,61.8,62.21,47533.0
2022-07-08 10:15:00,62.2,62.27,62.14,62.17,24610.0,62.2,62.27,62.14,62.17,24610.0
2022-07-08 10:20:00,62.16,62.25,61.99,62.21,19970.0,62.16,62.25,61.99,62.21,19970.0
2022-07-08 10:25:00,62.2,62.7,62.19,62.55,73988.0,62.2,62.7,62.19,62.55,73988.0
2022-07-08 10:30:00,62.55,62.85,62.54,62.75,36316.0,62.55,62.85,62.54,62.75,36316.0
2022-07-08 10:35:00,62.76,63.06,62.65,63.0,57398.0,62.76,63.06,62.65,63.0,57398.0
2022-07-08 10:40:00,62.98,63.07,62.86,63.01,28278.0,62.98,63.07,62.86,63.01,28278.0
2022-07-08 10:45:00,63.02,63.03,62.83,62.84,22261.0,63.02,63.03,62.83,62.84,22261.0
2022-07-08 10:50:00,62.83,62.84,62.53,62.55,28448.0,62.83,62.84,62.53,62.55,28448.0
2022-07-08 10:55:00,62.55,62.88,62.55,62.88,29976.0,62.55,62.88,62.55,62.88,29976.0
2022-07-08 11:00:00,62.86,63.01,62.84,62.98,30361.0,62.86,63.01,62.84,62.98,30361.0
2022-07-08 11:05:00,62.98,63.03,62.85,63.0,32102.0,62.98,63.03,62.85,63.0,32102.0
2022-07-08 11:10:00,63.01,63.09,62.86,62.88,13625.0,63.01,63.09,62.86,62.88,13625.0
2022-07-08 11:15:00,62.89,62.97,62.84,62.94,35621.0,62.89,62.97,62.84,62.94,35621.0
2022-07-08 11:20:00,62.94,63.11,62.94,63.08,33624.0,62.94,63.11,62.94,63.08,33624.0
2022-07-08 11:25:00,63.08,63.1,62.91,63.01,16746.0,63.08,63.1,62.91,63.01,16746.0
2022-07-08 11:30:00,63.01,63.07,62.92,63.01,20392.0,63.01,63.07,62.92,63.01,20392.0
2022-07-08 11:35:00,63.0,63.0,62.88,62.98,14247.0,63.0,63.0,62.88,62.98,14247.0
2022-07-08 11:40:00,62.96,62.98,62.84,62.86,15789.0,62.96,62.98,62.84,62.86,15789.0
2022-07-08 11:45:00,62.86,62.87,62.65,62.67,23676.0,62.86,62.87,62.65,62.67,23676.0
2022-07-08 11:50:00,62.68,62.84,62.64,62.82,24602.0,62.68,62.84,62.64,62.82,24602.0
2022-07-08 11:55:00,62.84,63.0,62.8,63.0,18090.0,62.84,63.0,62.8,63.0,18090.0
2022-07-08 12:00:00,62.98,62.99,62.9,62.9,16339.0,62.98,62.99,62.9,62.9,16339.0
2022-07-08 12:05:00,62.9,62.9,62.73,62.79,13230.0,62.9,62.9,62.73,62.79,13230.0
2022-07-08 12:10:00,62.77,62.81,62.6,62.64,26407.0,62.77,62.81,62.6,62.64,26407.0
2022-07-08 12:15:00,62.64,62.7,62.57,62.57,14548.0,62.64,62.7,62.57,62.57,14548.0
2022-07-08 12:20:00,62.56,62.56,62.25,62.28,30651.0,62.56,62.56,62.25,62.28,30651.0
2022-07-08 12:25:00,62.29,62.33,62.06,62.06,20047.0,62.29,62.33,62.06,62.06,20047.0
2022-07-08 12:30:00,62.06,62.1,61.92,62.04,19670.0,62.06,62.1,61.92,62.04,19670.0
2022-07-08 12:35:00,62.0,62.07,61.84,61.84,13195.0,62.0,62.07,61.84,61.84,13195.0
2022-07-08 12:40:00,61.83,61.92,61.79,61.86,16141.0,61.83,61.92,61.79,61.86,16141.0
2022-07-08 12:45:00,61.87,61.95,61.74,61.95,14600.0,61.87,61.95,61.74,61.95,14600.0
2022-07-08 12:50:00,61.95,61.98,61.82,61.96,21294.0,61.95,61.98,61.82,61.96,21294.0
2022-07-08 12:55:00,61.97,61.98,61.86,61.87,8417.0,61.97,61.98,61.86,61.87,8417.0
2022-07-08 13:00:00,61.86,61.9,61.75,61.78,22607.0,61.86,61.9,61.75,61.78,22607.0
2022-07-08 13:05:00,61.79,62.02,61.79,62.0,74137.0,61.79,62.02,61.79,62.0,74137.0
2022-07-08 13:10:00,62.0,62.01,61.88,61.9,13401.0,62.0,62.01,61.88,61.9,13401.0
2022-07-08 13:15:00,61.88,61.97,61.82,61.96,15487.0,61.88,61.97,61.82,61.96,15487.0
2022-07-08 13:20:00,61.95,61.97,61.87,61.94,14300.0,61.95,61.97,61.87,61.94,14300.0
2022-07-08 13:25:00,61.95,62.14,61.94,62.12,13460.0,61.95,62.14,61.94,62.12,13460.0
2022-07-08 13:30:00,62.12,62.13,62.06,62.07,13132.0,62.12,62.13,62.06,62.07,13132.0
2022-07-08 13:35:00,62.07,62.11,61.94,62.11,23385.0,62.07,62.11,61.94,62.11,23385.0
2022-07-08 13:40:00,62.11,62.17,62.09,62.1,19952.0,62.11,62.17,62.09,62.1,19952.0
2022-07-08 13:45:00,62.09,62.27,62.03,62.26,15651.0,62.09,62.27,62.03,62.26,15651.0
2022-07-08 13:50:00,62.27,62.36,62.26,62.31,14236.0,62.27,62.36,62.26,62.31,14236.0
2022-07-08 13:55:00,62.31,62.32,62.17,62.18,21720.0,62.31,62.32,62.17,62.18,21720.0
2022-07-08 14:00:00,62.18,62.25,62.07,62.24,15903.0,62.18,62.25,62.07,62.24,15903.0
2022-07-08 14:05:00,62.25,62.44,62.24,62.4,17852.0,62.25,62.44,62.24,62.4,17852.0
2022-07-08 14:10:00,62.39,62.39,62.33,62.35,17639.0,62.39,62.39,62.33,62.35,17639.0
2022-07-08 14:15:00,62.36,62.36,62.27,62.33,17520.0,62.36,62.36,62.27,62.33,17520.0
2022-07-08 14:20:00,62.31,62.48,62.31,62.44,15953.0,62.31,62.48,62.31,62.44,15953.0
2022-07-08 14:25:00,62.42,62.53,62.38,62.51,18956.0,62.42,62.53,62.38,62.51,18956.0
2022-07-08 14:30:00,62.52,62.63,62.51,62.62,16568.0,62.52,62.63,62.51,62.62,16568.0
2022-07-08 14:35:00,62.63,62.76,62.58,62.71,22960.0,62.63,62.76,62.58,62.71,22960.0
2022-07-08 14:40:00,62.7,62.76,62.66,62.75,20558.0,62.7,62.76,62.66,62.75,20558.0
2022-07-08 14:45:00,62.76,62.76,62.64,62.65,13829.0,62.76,62.76,62.64,62.65,13829.0
2022-07-08 14:50:00,62.66,62.71,62.53,62.53,20201.0,62.66,62.71,62.53,62.53,20201.0
2022-07-08 14:55:00,62.53,62.72,62.49,62.72,17692.0,62.53,62.72,62.49,62.72,17692.0
2022-07-08 15:00:00,62.69,62.72,62.6,62.65,31804.0,62.69,62.72,62.6,62.65,31804.0
2022-07-08 15:05:00,62.64,62.64,62.39,62.4,24898.0,62.64,62.64,62.39,62.4,24898.0
2022-07-08 15:10:00,62.39,62.51,62.38,62.46,26542.0,62.39,62.51,62.38,62.46,26542.0
2022-07-08 15:15:00,62.47,62.48,62.35,62.4,32278.0,62.47,62.48,62.35,62.4,32278.0
2022-07-08 15:20:00,62.4,62.42,62.32,62.34,20056.0,62.4,62.42,62.32,62.34,20056.0
2022-07-08 15:25:00,62.34,62.36,62.28,62.29,26251.0,62.34,62.36,62.28,62.29,26251.0
2022-07-08 15:30:00,62.27,62.34,62.16,62.31,40384.0,62.27,62.34,62.16,62.31,40384.0
2022-07-08 15:35:00,62.32,62.44,62.29,62.38,31928.0,62.32,62.44,62.29,62.38,31928.0
2022-07-08 15:40:00,62.39,62.46,62.36,62.45,29272.0,62.39,62.46,62.36,62.45,29272.0
2022-07-08 15:45:00,62.44,62.55,62.41,62.49,41538.0,62.44,62.55,62.41,62.49,41538.0
2022-07-08 15:50:00,62.47,62.72,62.41,62.71,77936.0,62.47,62.72,62.41,62.71,77936.0
2022-07-08 15:55:00,62.69,62.81,62.65,62.69,174598.0,62.69,62.81,62.65,62.69,174598.0
2022-07-11 09:30:00,62.11,62.5,62.02,62.2,61798.0,62.11,62.5,62.02,62.2,61798.0
2022-07-11 09:35:00,62.15,62.29,61.62,61.65,39462.0,62.15,62.29,61.62,61.65,39462.0
2022-07-11 09:40:00,61.66,61.77,61.36,61.63,57897.0,61.66,61.77,61.36,61.63,57897.0
2022-07-11 09:45:00,61.59,61.98,61.52,61.94,21753.0,61.59,61.98,61.52,61.94,21753.0
2022-07-11 09:50:00,61.97,62.09,61.65,61.71,22893.0,61.97,62.09,61.65,61.71,22893.0
2022-07-11 09:55:00,61.68,61.86,61.65,61.75,45403.0,61.68,61.86,61.65,61.75,45403.0
2022-07-11 10:00:00,61.72,61.83,61.67,61.73,75699.0,61.72,61.83,61.67,61.73,75699.0
2022-07-11 10:05:00,61.72,61.95,61.65,61.72,43459.0,61.72,61.95,61.65,61.72,43459.0
2022-07-11 10:10:00,61.72,61.85,61.65,61.71,33825.0,61.72,61.85,61.65,61.71,33825.0
2022-07-11 10:15:00,61.7,61.84,61.63,61.73,24036.0,61.7,61.84,61.63,61.73,24036.0
2022-07-11 10:20:00,61.72,61.86,61.65,61.76,36491.0,61.72,61.86,61.65,61.76,36491.0
2022-07-11 10:25:00,61.73,61.94,61.71,61.76,24941.0,61.73,61.94,61.71,61.76,24941.0
2022-07-11 10:30:00,61.73,61.95,61.72,61.78,27400.0,61.73,61.95,61.72,61.78,27400.0
2022-07-11 10:35:00,61.8,62.02,61.69,61.99,23234.0,61.8,62.02,61.69,61.99,23234.0
2022-07-11 10:40:00,62.0,62.12,61.95,62.0,18082.0,62.0,62.12,61.95,62.0,18082.0
2022-07-11 10:45:00,61.97,62.01,61.85,61.87,13701.0,61.97,62.01,61.85,61.87,13701.0
2022-07-11 10:50:00,61.87,62.04,61.85,61.88,13441.0,61.87,62.04,61.85,61.88,13441.0
2022-07-11 10:55:00,61.92,61.93,61.78,61.78,14024.0,61.92,61.93,61.78,61.78,14024.0
2022-07-11 11:00:00,61.77,61.87,61.72,61.8,20159.0,61.77,61.87,61.72,61.8,20159.0
2022-07-11 11:05:00,61.8,62.11,61.78,62.11,16889.0,61.8,62.11,61.78,62.11,16889.0
2022-07-11 11:10:00,62.09,62.16,62.03,62.12,21604.0,62.09,62.16,62.03,62.12,21604.0
2022-07-11 11:15:00,62.13,62.22,62.11,62.14,14578.0,62.13,62.22,62.11,62.14,14578.0
2022-07-11 11:20:00,62.13,62.17,61.99,62.0,15437.0,62.13,62.17,61.99,62.0,15437.0
2022-07-11 11:25:00,61.99,62.12,61.94,62.06,14179.0,61.99,62.12,61.94,62.06,14179.0
2022-07-11 11:30:00,62.06,62.08,61.84,61.84,9128.0,62.06,62.08,61.84,61.84,9128.0
2022-07-11 11:35:00,61.83,62.04,61.8,61.93,12040.0,61.83,62.04,61.8,61.93,12040.0
2022-07-11 11:40:00,61.93,61.94,61.78,61.93,8995.0,61.93,61.94,61.78,61.93,8995.0
2022-07-11 11:45:00,61.94,61.95,61.8,61.82,5606.0,61.94,61.95,61.8,61.82,5606.0
2022-07-11 11:50:00,61.83,61.9,61.76,61.83,14663.0,61.83,61.9,61.76,61.83,14663.0
2022-07-11 11:55:00,61.83,61.94,61.83,61.89,7406.0,61.83,61.94,61.83,61.89,7406.0
2022-07-11 12:00:00,61.9,61.93,61.72,61.78,12267.0,61.9,61.93,61.72,61.78,12267.0
2022-07-11 12:05:00,61.78,61.92,61.73,61.92,13844.0,61.78,61.92,61.73,61.92,13844.0
2022-07-11 12:10:00,61.9,61.98,61.87,61.9,10992.0,61.9,61.98,61.87,61.9,10992.0
2022-07-11 12:15:00,61.92,61.99,61.88,61.94,10250.0,61.92,61.99,61.88,61.94,10250.0
2022-07-11 12:20:00,61.93,61.93,61.8,61.84,11866.0,61.93,61.93,61.8,61.84,11866.0
2022-07-11 12:25:00,61.85,61.86,61.79,61.86,10666.0,61.85,61.86,61.79,61.86,10666.0
2022-07-11 12:30:00,61.85,61.88,61.82,61.84,9450.0,61.85,61.88,61.82,61.84,9450.0
2022-07-11 12:35:00,61.82,62.03,61.82,62.0,13262.0,61.82,62.03,61.82,62.0,13262.0
2022-07-11 12:40:00,62.02,62.02,61.85,61.92,10712.0,62.02,62.02,61.85,61.92,10712.0
2022-07-11 12:45:00,61.95,61.97,61.84,61.85,8072.0,61.95,61.97,61.84,61.85,8072.0
2022-07-11 12:50:00,61.84,61.85,61.68,61.75,12498.0,61.84,61.85,61.68,61.75,12498.0
2022-07-11 12:55:00,61.75,61.88,61.74,61.88,8112.0,61.75,61.88,61.74,61.88,8112.0
2022-07-11 13:00:00,61.87,62.1,61.86,62.05,15698.0,61.87,62.1,61.86,62.05,15698.0
2022-07-11 13:05:00,62.05,62.2,62.01,62.19,10826.0,62.05,62.2,62.01,62.19,10826.0
2022-07-11 13:10:00,62.17,62.38,62.16,62.36,36723.0,62.17,62.38,62.16,62.36,36723.0
2022-07-11 13:15:00,62.34,62.37,62.22,62.22,11831.0,62.34,62.37,62.22,62.22,11831.0
2022-07-11 13:20:00,62.19,62.39,62.19,62.36,11702.0,62.19,62.39,62.19,62.36,11702.0
2022-07-11 13:25:00,62.35,62.45,62.33,62.43,7537.0,62.35,62.45,62.33,62.43,7537.0
2022-07-11 13:30:00,62.43,62.53,62.41,62.49,16265.0,62.43,62.53,62.41,62.49,16265.0
2022-07-11 13:35:00,62.51,62.57,62.48,62.52,16018.0,62.51,62.57,62.48,62.52,16018.0
2022-07-11 13:40:00,62.52,62.57,62.45,62.48,10010.0,62.52,62.57,62.45,62.48,10010.0
2022-07-11 13:45:00,62.47,62.52,62.4,62.48,9633.0,62.47,62.52,62.4,62.48,9633.0
2022-07-11 13:50:00,62.48,62.64,62.45,62.6,7661.0,62.48,62.64,62.45,62.6,7661.0
2022-07-11 13:55:00,62.61,62.63,62.55,62.58,20322.0,62.61,62.63,62.55,62.58,20322.0
2022-07-11 14:00:00,62.55,62.57,62.38,62.45,11864.0,62.55,62.57,62.38,62.45,11864.0
2022-07-11 14:05:00,62.45,62.49,62.38,62.39,8273.0,62.45,62.49,62.38,62.39,8273.0
2022-07-11 14:10:00,62.38,62.48,62.28,62.43,70089.0,62.38,62.48,62.28,62.43,70089.0
2022-07-11 14:15:00,62.43,62.47,62.36,62.44,19431.0,62.43,62.47,62.36,62.44,19431.0
2022-07-11 14:20:00,62.43,62.45,62.32,62.34,19467.0,62.43,62.45,62.32,62.34,19467.0
2022-07-11 14:25:00,62.35,62.44,62.33,62.38,21635.0,62.35,62.44,62.33,62.38,21635.0
2022-07-11 14:30:00,62.38,62.39,62.27,62.28,23479.0,62.38,62.39,62.27,62.28,23479.0
2022-07-11 14:35:00,62.28,62.32,62.21,62.29,23988.0,62.28,62.32,62.21,62.29,23988.0
2022-07-11 14:40:00,62.28,62.62,62.26,62.57,57600.0,62.28,62.62,62.26,62.57,57600.0
2022-07-11 14:45:00,62.59,62.62,62.44,62.45,18286.0,62.59,62.62,62.44,62.45,18286.0
2022-07-11 14:50:00,62.45,62.45,62.33,62.39,11971.0,62.45,62.45,62.33,62.39,11971.0
2022-07-11 14:55:00,62.4,62.46,62.32,62.33,19455.0,62.4,62.46,62.32,62.33,19455.0
2022-07-11 15:00:00,62.31,62.39,62.22,62.23,14809.0,62.31,62.39,62.22,62.23,14809.0
2022-07-11 15:05:00,62.22,62.33,62.21,62.27,26032.0,62.22,62.33,62.21,62.27,26032.0
2022-07-11 15:10:00,62.26,62.34,62.26,62.31,41567.0,62.26,62.34,62.26,62.31,41567.0
2022-07-11 15:15:00,62.3,62.33,62.26,62.28,23045.0,62.3,62.33,62.26,62.28,23045.0
2022-07-11 15:20:00,62.27,62.32,62.22,62.27,22826.0,62.27,62.32,62.22,62.27,22826.0
2022-07-11 15:25:00,62.26,62.39,62.26,62.38,19585.0,62.26,62.39,62.26,62.38,19585.0
2022-07-11 15:30:00,62.37,62.51,62.37,62.45,31974.0,62.37,62.51,62.37,62.45,31974.0
2022-07-11 15:35:00,62.44,62.44,62.3,62.39,37789.0,62.44,62.44,62.3,62.39,37789.0
2022-07-11 15:40:00,62.37,62.45,62.36,62.39,38011.0,62.37,62.45,62.36,62.39,38011.0
2022-07-11 15:45:00,62.4,62.57,62.39,62.55,68248.0,62.4,62.57,62.39,62.55,68248.0
2022-07-11 15:50:00,62.53,62.53,62.24,62.3,85235.0,62.53,62.53,62.24,62.3,85235.0
2022-07-11 15:55:00,62.29,62.38,62.15,62.29,281536.0,62.29,62.38,62.15,62.29,281536.0
2022-07-12 09:30:00,63.0,63.52,62.66,63.41,187305.0,63.0,63.52,62.66,63.41,187305.0
2022-07-12 09:35:00,63.48,63.56,62.94,63.3,41799.0,63.48,63.56,62.94,63.3,41799.0
2022-07-12 09:40:00,63.37,63.45,62.54,62.62,25684.0,63.37,63.45,62.54,62.62,25684.0
2022-07-12 09:45:00,62.6,62.65,61.6,61.62,37848.0,62.6,62.65,61.6,61.62,37848.0
2022-07-12 09:50:00,61.56,61.91,61.47,61.75,34266.0,61.56,61.91,61.47,61.75,34266.0
2022-07-12 09:55:00,61.73,61.73,61.4,61.43,45918.0,61.73,61.73,61.4,61.43,45918.0
2022-07-12 10:00:00,61.43,61.43,60.93,61.15,72829.0,61.43,61.43,60.93,61.15,72829.0
2022-07-12 10:05:00,61.15,61.22,61.02,61.09,87510.0,61.15,61.22,61.02,61.09,87510.0
2022-07-12 10:10:00,61.11,61.22,60.76,61.14,51325.0,61.11,61.22,60.76,61.14,51325.0
2022-07-12 10:15:00,61.18,61.19,60.7,60.95,59688.0,61.18,61.19,60.7,60.95,59688.0
2022-07-12 10:20:00,60.96,60.98,60.62,60.8,45957.0,60.96,60.98,60.62,60.8,45957.0
2022-07-12 10:25:00,60.8,60.85,60.73,60.79,55834.0,60.8,60.85,60.73,60.79,55834.0
2022-07-12 10:30:00,60.82,61.42,60.82,61.42,20089.0,60.82,61.42,60.82,61.42,20089.0
2022-07-12 10:35:00,61.39,61.42,61.18,61.18,44805.0,61.39,61.42,61.18,61.18,44805.0
2022-07-12 10:40:00,61.2,61.25,61.0,61.08,28183.0,61.2,61.25,61.0,61.08,28183.0
2022-07-12 10:45:00,61.05,61.1,60.74,60.76,16637.0,61.05,61.1,60.74,60.76,16637.0
2022-07-12 10:50:00,60.74,60.87,60.58,60.87,36306.0,60.74,60.87,60.58,60.87,36306.0
2022-07-12 10:55:00,60.88,61.02,60.83,60.96,24311.0,60.88,61.02,60.83,60.96,24311.0
2022-07-12 11:00:00,60.97,61.07,60.68,60.76,29449.0,60.97,61.07,60.68,60.76,29449.0
2022-07-12 11:05:00,60.76,61.04,60.68,61.04,24653.0,60.76,61.04,60.68,61.04,24653.0
2022-07-12 11:10:00,61.02,61.31,61.01,61.17,23497.0,61.02,61.31,61.01,61.17,23497.0
2022-07-12 11:15:00,61.17,61.18,60.87,60.87,21097.0,61.17,61.18,60.87,60.87,21097.0
2022-07-12 11:20:00,60.87,61.04,60.8,60.92,20461.0,60.87,61.04,60.8,60.92,20461.0
2022-07-12 11:25:00,60.93,61.12,60.88,61.05,13801.0,60.93,61.12,60.88,61.05,13801.0
2022-07-12 11:30:00,61.05,61.25,61.05,61.25,14724.0,61.05,61.25,61.05,61.25,14724.0
2022-07-12 11:35:00,61.27,61.29,60.88,60.98,16775.0,61.27,61.29,60.88,60.98,16775.0
2022-07-12 11:40:00,60.98,61.01,60.59,60.64,34712.0,60.98,61.01,60.59,60.64,34712.0
2022-07-12 11:45:00,60.63,60.7,60.47,60.64,23598.0,60.63,60.7,60.47,60.64,23598.0
2022-07-12 11:50:00,60.65,60.71,60.62,60.63,34336.0,60.65,60.71,60.62,60.63,34336.0
2022-07-12 11:55:00,60.63,60.74,60.61,60.74,46600.0,60.63,60.74,60.61,60.74,46600.0
2022-07-12 12:00:00,60.73,60.8,60.51,60.56,43648.0,60.73,60.8,60.51,60.56,43648.0
2022-07-12 12:05:00,60.56,60.8,60.52,60.55,20369.0,60.56,60.8,60.52,60.55,20369.0
2022-07-12 12:10:00,60.53,60.81,60.53,60.71,20881.0,60.53,60.81,60.53,60.71,20881.0
2022-07-12 12:15:00,60.74,60.81,60.63,60.72,18230.0,60.74,60.81,60.63,60.72,18230.0
2022-07-12 12:20:00,60.71,60.8,60.64,60.68,13416.0,60.71,60.8,60.64,60.68,13416.0
2022-07-12 12:25:00,60.67,60.69,60.59,60.63,12823.0,60.67,60.69,60.59,60.63,12823.0
2022-07-12 12:30:00,60.66,60.78,60.56,60.74,25788.0,60.66,60.78,60.56,60.74,25788.0
2022-07-12 12:35:00,60.74,60.81,60.7,60.71,19261.0,60.74,60.81,60.7,60.71,19261.0
2022-07-12 12:40:00,60.74,60.77,60.69,60.76,16286.0,60.74,60.77,60.69,60.76,16286.0
2022-07-12 12:45:00,60.78,60.82,60.72,60.75,46483.0,60.78,60.82,60.72,60.75,46483.0
2022-07-12 12:50:00,60.74,60.74,60.52,60.6,19702.0,60.74,60.74,60.52,60.6,19702.0
2022-07-12 12:55:00,60.6,60.73,60.6,60.71,13657.0,60.6,60.73,60.6,60.71,13657.0
2022-07-12 13:00:00,60.7,60.89,60.56,60.62,46355.0,60.7,60.89,60.56,60.62,46355.0
2022-07-12 13:05:00,60.62,60.63,60.43,60.54,36029.0,60.62,60.63,60.43,60.54,36029.0
2022-07-12 13:10:00,60.53,60.57,60.47,60.53,28187.0,60.53,60.57,60.47,60.53,28187.0
2022-07-12 13:15:00,60.53,60.61,60.5,60.57,17453.0,60.53,60.61,60.5,60.57,17453.0
2022-07-12 13:20:00,60.57,60.58,60.32,60.35,28542.0,60.57,60.58,60.32,60.35,28542.0
2022-07-12 13:25:00,60.34,60.43,60.29,60.39,26940.0,60.34,60.43,60.29,60.39,26940.0
2022-07-12 13:30:00,60.39,60.41,60.29,60.3,16257.0,60.39,60.41,60.29,60.3,16257.0
2022-07-12 13:35:00,60.28,60.45,60.25,60.38,27315.0,60.28,60.45,60.25,60.38,27315.0
2022-07-12 13:40:00,60.38,60.38,60.27,60.3,24864.0,60.38,60.38,60.27,60.3,24864.0
2022-07-12 13:45:00,60.3,60.37,60.24,60.35,19196.0,60.3,60.37,60.24,60.35,19196.0
2022-07-12 13:50:00,60.33,60.49,60.31,60.45,18915.0,60.33,60.49,60.31,60.45,18915.0
2022-07-12 13:55:00,60.47,60.47,60.4,60.41,14216.0,60.47,60.47,60.4,60.41,14216.0
2022-07-12 14:00:00,60.42,60.44,60.3,60.31,10852.0,60.42,60.44,60.3,60.31,10852.0
2022-07-12 14:05:00,60.32,60.35,60.27,60.35,17283.0,60.32,60.35,60.27,60.35,17283.0
2022-07-12 14:10:00,60.34,60.41,60.29,60.4,22690.0,60.34,60.41,60.29,60.4,22690.0
2022-07-12 14:15:00,60.39,60.45,60.36,60.38,27794.0,60.39,60.45,60.36,60.38,27794.0
2022-07-12 14:20:00,60.36,60.47,60.35,60.46,15646.0,60.36,60.47,60.35,60.46,15646.0
2022-07-12 14:25:00,60.46,60.46,60.33,60.4,24535.0,60.46,60.46,60.33,60.4,24535.0
2022-07-12 14:30:00,60.41,60.42,60.25,60.26,36235.0,60.41,60.42,60.25,60.26,36235.0
2022-07-12 14:35:00,60.25,60.31,60.21,60.31,19616.0,60.25,60.31,60.21,60.31,19616.0
2022-07-12 14:40:00,60.3,60.33,60.11,60.17,65388.0,60.3,60.33,60.11,60.17,65388.0
2022-07-12 14:45:00,60.16,60.17,60.07,60.13,29709.0,60.16,60.17,60.07,60.13,29709.0
2022-07-12 14:50:00,60.13,60.16,60.01,60.03,34030.0,60.13,60.16,60.01,60.03,34030.0
2022-07-12 14:55:00,60.02,60.03,59.81,59.87,59738.0,60.02,60.03,59.81,59.87,59738.0
2022-07-12 15:00:00,59.86,59.9,59.53,59.58,104156.0,59.86,59.9,59.53,59.58,104156.0
2022-07-12 15:05:00,59.57,59.67,59.53,59.54,69434.0,59.57,59.67,59.53,59.54,69434.0
2022-07-12 15:10:00,59.55,59.65,59.54,59.62,41462.0,59.55,59.65,59.54,59.62,41462.0
2022-07-12 15:15:00,59.62,59.65,59.53,59.57,283686.0,59.62,59.65,59.53,59.57,283686.0
2022-07-12 15:20:00,59.58,59.59,59.34,59.37,97696.0,59.58,59.59,59.34,59.37,97696.0
2022-07-12 15:25:00,59.38,59.56,59.34,59.35,83244.0,59.38,59.56,59.34,59.35,83244.0
2022-07-12 15:30:00,59.35,59.46,59.26,59.3,77637.0,59.35,59.46,59.26,59.3,77637.0
2022-07-12 15:35:00,59.3,59.39,59.13,59.38,94512.0,59.3,59.39,59.13,59.38,94512.0
2022-07-12 15:40:00,59.38,59.4,59.25,59.36,98716.0,59.38,59.4,59.25,59.36,98716.0
2022-07-12 15:45:00,59.36,59.49,59.31,59.33,140714.0,59.36,59.49,59.31,59.33,140714.0
2022-07-12 15:50:00,59.32,59.71,59.29,59.67,148915.0,59.32,59.71,59.29,59.67,148915.0
2022-07-12 15:55:00,59.66,59.74,59.61,59.63,298047.0,59.66,59.74,59.61,59.63,298047.0
2022-07-13 09:30:00,58.47,58.54,57.7,57.75,98727.0,58.47,58.54,57.7,57.75,98727.0
2022-07-13 09:35:00,57.81,58.21,57.44,58.19,31410.0,57.81,58.21,57.44,58.19,31410.0
2022-07-13 09:40:00,58.18,58.27,57.75,57.81,44608.0,58.18,58.27,57.75,57.81,44608.0
2022-07-13 09:45:00,57.81,58.55,57.79,58.48,73932.0,57.81,58.55,57.79,58.48,73932.0
2022-07-13 09:50:00,58.52,58.76,58.37,58.76,57616.0,58.52,58.76,58.37,58.76,57616.0
2022-07-13 09:55:00,58.74,58.85,58.5,58.65,47081.0,58.74,58.85,58.5,58.65,47081.0
2022-07-13 10:00:00,58.67,58.68,58.27,58.35,75235.0,58.67,58.68,58.27,58.35,75235.0
2022-07-13 10:05:00,58.36,58.36,57.77,57.88,40671.0,58.36,58.36,57.77,57.88,40671.0
2022-07-13 10:10:00,57.89,58.42,57.84,58.33,38538.0,57.89,58.42,57.84,58.33,38538.0
2022-07-13 10:15:00,58.34,58.37,57.82,57.9,28489.0,58.34,58.37,57.82,57.9,28489.0
2022-07-13 10:20:00,57.9,58.35,57.88,58.08,21723.0,57.9,58.35,57.88,58.08,21723.0
2022-07-13 10:25:00,58.06,58.41,58.06,58.36,22669.0,58.06,58.41,58.06,58.36,22669.0
2022-07-13 10:30:00,58.34,58.8,58.28,58.71,29657.0,58.34,58.8,58.28,58.71,29657.0
2022-07-13 10:35:00,58.75,58.82,58.6,58.77,37742.0,58.75,58.82,58.6,58.77,37742.0
2022-07-13 10:40:00,58.76,59.65,58.75,59.61,72406.0,58.76,59.65,58.75,59.61,72406.0
2022-07-13 10:45:00,59.66,59.79,59.53,59.57,28075.0,59.66,59.79,59.53,59.57,28075.0
2022-07-13 10:50:00,59.59,59.83,59.53,59.53,41453.0,59.59,59.83,59.53,59.53,41453.0
2022-07-13 10:55:00,59.56,59.75,59.45,59.58,80666.0,59.56,59.75,59.45,59.58,80666.0
2022-07-13 11:00:00,59.57,59.64,59.49,59.51,15472.0,59.57,59.64,59.49,59.51,15472.0
2022-07-13 11:05:00,59.52,59.78,59.52,59.56,13944.0,59.52,59.78,59.52,59.56,13944.0
2022-07-13 11:10:00,59.49,59.6,59.42,59.49,17327.0,59.49,59.6,59.42,59.49,17327.0
2022-07-13 11:15:00,59.49,59.5,59.33,59.41,21544.0,59.49,59.5,59.33,59.41,21544.0
2022-07-13 11:20:00,59.43,59.51,59.33,59.34,20157.0,59.43,59.51,59.33,59.34,20157.0
2022-07-13 11:25:00,59.31,59.31,59.14,59.15,22929.0,59.31,59.31,59.14,59.15,22929.0
2022-07-13 11:30:00,59.14,59.29,59.13,59.16,17459.0,59.14,59.29,59.13,59.16,17459.0
2022-07-13 11:35:00,59.18,59.26,59.16,59.18,10841.0,59.18,59.26,59.16,59.18,10841.0
2022-07-13 11:40:00,59.16,59.23,58.89,58.91,33644.0,59.16,59.23,58.89,58.91,33644.0
2022-07-13 11:45:00,58.91,59.13,58.86,59.13,19182.0,58.91,59.13,58.86,59.13,19182.0
2022-07-13 11:50:00,59.13,59.37,59.12,59.3,14556.0,59.13,59.37,59.12,59.3,14556.0
2022-07-13 11:55:00,59.29,59.38,59.24,59.25,23357.0,59.29,59.38,59.24,59.25,23357.0
2022-07-13 12:00:00,59.26,59.44,59.2,59.42,21193.0,59.26,59.44,59.2,59.42,21193.0
2022-07-13 12:05:00,59.41,59.45,59.32,59.4,32579.0,59.41,59.45,59.32,59.4,32579.0
2022-07-13 12:10:00,59.38,59.38,59.17,59.19,23172.0,59.38,59.38,59.17,59.19,23172.0
2022-07-13 12:15:00,59.17,59.22,59.11,59.22,12258.0,59.17,59.22,59.11,59.22,12258.0
2022-07-13 12:20:00,59.22,59.25,59.15,59.25,18723.0,59.22,59.25,59.15,59.25,18723.0
2022-07-13 12:25:00,59.24,59.35,59.22,59.32,17914.0,59.24,59.35,59.22,59.32,17914.0
2022-07-13 12:30:00,59.32,59.39,59.25,59.25,27187.0,59.32,59.39,59.25,59.25,27187.0
2022-07-13 12:35:00,59.21,59.42,59.21,59.42,19904.0,59.21,59.42,59.21,59.42,19904.0
2022-07-13 12:40:00,59.43,59.46,59.33,59.46,18826.0,59.43,59.46,59.33,59.46,18826.0
2022-07-13 12:45:00,59.49,59.53,59.42,59.51,20814.0,59.49,59.53,59.42,59.51,20814.0
2022-07-13 12:50:00,59.51,59.59,59.48,59.56,34493.0,59.51,59.59,59.48,59.56,34493.0
2022-07-13 12:55:00,59.57,59.69,59.55,59.65,20423.0,59.57,59.69,59.55,59.65,20423.0
2022-07-13 13:00:00,59.62,59.87,59.57,59.7,38021.0,59.62,59.87,59.57,59.7,38021.0
2022-07-13 13:05:00,59.73,59.78,59.63,59.67,6837.0,59.73,59.78,59.63,59.67,6837.0
2022-07-13 13:10:00,59.66,59.91,59.65,59.91,9993.0,59.66,59.91,59.65,59.91,9993.0
2022-07-13 13:15:00,59.9,59.9,59.55,59.59,15068.0,59.9,59.9,59.55,59.59,15068.0
2022-07-13 13:20:00,59.59,59.63,59.56,59.58,12348.0,59.59,59.63,59.56,59.58,12348.0
2022-07-13 13:25:00,59.58,59.58,59.46,59.56,10117.0,59.58,59.58,59.46,59.56,10117.0
2022-07-13 13:30:00,59.55,59.57,59.36,59.38,15076.0,59.55,59.57,59.36,59.38,15076.0
2022-07-13 13:35:00,59.38,59.5,59.38,59.42,18157.0,59.38,59.5,59.38,59.42,18157.0
2022-07-13 13:40:00,59.41,59.6,59.4,59.59,21684.0,59.41,59.6,59.4,59.59,21684.0
2022-07-13 13:45:00,59.59,59.62,59.46,59.59,20854.0,59.59,59.62,59.46,59.59,20854.0
2022-07-13 13:50:00,59.59,59.62,59.51,59.53,11815.0,59.59,59.62,59.51,59.53,11815.0
2022-07-13 13:55:00,59.51,59.7,59.51,59.69,19061.0,59.51,59.7,59.51,59.69,19061.0
2022-07-13 14:00:00,59.7,59.7,59.3,59.3,42264.0,59.7,59.7,59.3,59.3,42264.0
2022-07-13 14:05:00,59.32,59.44,59.28,59.3,18509.0,59.32,59.44,59.28,59.3,18509.0
2022-07-13 14:10:00,59.31,59.54,59.31,59.51,14853.0,59.31,59.54,59.31,59.51,14853.0
2022-07-13 14:15:00,59.49,59.54,59.32,59.54,16260.0,59.49,59.54,59.32,59.54,16260.0
2022-07-13 14:20:00,59.49,59.6,59.4,59.6,9100.0,59.49,59.6,59.4,59.6,9100.0
2022-07-13 14:25:00,59.6,59.6,59.4,59.53,10114.0,59.6,59.6,59.4,59.53,10114.0
2022-07-13 14:30:00,59.51,59.6,59.44,59.5,9919.0,59.51,59.6,59.44,59.5,9919.0
2022-07-13 14:35:00,59.5,59.57,59.42,59.52,20205.0,59.5,59.57,59.42,59.52,20205.0
2022-07-13 14:40:00,59.52,59.53,59.41,59.41,9878.0,59.52,59.53,59.41,59.41,9878.0
2022-07-13 14:45:00,59.41,59.49,59.4,59.4,11714.0,59.41,59.49,59.4,59.4,11714.0
2022-07-13 14:50:00,59.4,59.49,59.36,59.37,18918.0,59.4,59.49,59.36,59.37,18918.0
2022-07-13 14:55:00,59.37,59.57,59.29,59.56,15171.0,59.37,59.57,59.29,59.56,15171.0
2022-07-13 15:00:00,59.58,59.59,59.36,59.49,24849.0,59.58,59.59,59.36,59.49,24849.0
2022-07-13 15:05:00,59.49,59.53,59.25,59.3,20265.0,59.49,59.53,59.25,59.3,20265.0
2022-07-13 15:10:00,59.32,59.53,59.28,59.48,13993.0,59.32,59.53,59.28,59.48,13993.0
2022-07-13 15:15:00,59.48,59.49,59.39,59.41,13714.0,59.48,59.49,59.39,59.41,13714.0
2022-07-13 15:20:00,59.44,59.46,59.31,59.4,20724.0,59.44,59.46,59.31,59.4,20724.0
2022-07-13 15:25:00,59.39,59.41,59.27,59.28,11261.0,59.39,59.41,59.27,59.28,11261.0
2022-07-13 15:30:00,59.28,59.31,59.13,59.17,32195.0,59.28,59.31,59.13,59.17,32195.0
2022-07-13 15:35:00,59.18,59.36,59.14,59.31,26223.0,59.18,59.36,59.14,59.31,26223.0
2022-07-13 15:40:00,59.31,59.31,59.13,59.18,28336.0,59.31,59.31,59.13,59.18,28336.0
2022-07-13 15:45:00,59.17,59.24,59.11,59.15,42539.0,59.17,59.24,59.11,59.15,42539.0
2022-07-13 15:50:00,59.12,59.16,59.02,59.15,92352.0,59.12,59.16,59.02,59.15,92352.0
2022-07-13 15:55:00,59.13,59.21,58.87,58.91,252165.0,59.13,59.21,58.87,58.91,252165.0
2022-07-14 09:30:00,58.27,58.32,57.28,57.41,170661.0,58.27,58.32,57.28,57.41,170661.0
2022-07-14 09:35:00,57.4,57.45,56.68,56.71,105408.0,57.4,57.45,56.68,56.71,105408.0
2022-07-14 09:40:00,56.74,56.92,56.5,56.8,71962.0,56.74,56.92,56.5,56.8,71962.0
2022-07-14 09:45:00,56.78,57.35,56.78,57.22,29870.0,56.78,57.35,56.78,57.22,29870.0
2022-07-14 09:50:00,57.18,57.36,56.93,56.94,22262.0,57.18,57.36,56.93,56.94,22262.0
2022-07-14 09:55:00,56.92,57.02,56.69,56.71,15822.0,56.92,57.02,56.69,56.71,15822.0
2022-07-14 10:00:00,56.6,56.62,56.14,56.16,60811.0,56.6,56.62,56.14,56.16,60811.0
2022-07-14 10:05:00,56.14,56.25,56.05,56.11,30812.0,56.14,56.25,56.05,56.11,30812.0
2022-07-14 10:10:00,56.09,56.21,55.97,56.0,49373.0,56.09,56.21,55.97,56.0,49373.0
2022-07-14 10:15:00,56.01,56.03,55.72,55.76,64145.0,56.01,56.03,55.72,55.76,64145.0
2022-07-14 10:20:00,55.78,56.01,55.77,55.87,33393.0,55.78,56.01,55.77,55.87,33393.0
2022-07-14 10:25:00,55.85,55.88,55.66,55.79,48034.0,55.85,55.88,55.66,55.79,48034.0
2022-07-14 10:30:00,55.73,56.06,55.57,55.95,36733.0,55.73,56.06,55.57,55.95,36733.0
2022-07-14 10:35:00,55.92,56.02,55.82,55.89,23934.0,55.92,56.02,55.82,55.89,23934.0
2022-07-14 10:40:00,55.88,56.14,55.88,55.94,38148.0,55.88,56.14,55.88,55.94,38148.0
2022-07-14 10:45:00,55.93,56.12,55.85,56.02,72397.0,55.93,56.12,55.85,56.02,72397.0
2022-07-14 10:50:00,56.06,56.39,55.95,56.38,57793.0,56.06,56.39,55.95,56.38,57793.0
2022-07-14 10:55:00,56.38,56.38,56.16,56.21,38546.0,56.38,56.38,56.16,56.21,38546.0
2022-07-14 11:00:00,56.25,56.48,56.24,56.4,33472.0,56.25,56.48,56.24,56.4,33472.0
2022-07-14 11:05:00,56.4,56.68,56.37,56.68,50176.0,56.4,56.68,56.37,56.68,50176.0
2022-07-14 11:10:00,56.69,56.8,56.64,56.71,45508.0,56.69,56.8,56.64,56.71,45508.0
2022-07-14 11:15:00,56.69,56.88,56.56,56.87,33824.0,56.69,56.88,56.56,56.87,33824.0
2022-07-14 11:20:00,56.87,57.1,56.81,56.96,39693.0,56.87,57.1,56.81,56.96,39693.0
2022-07-14 11:25:00,56.96,57.03,56.9,56.91,49506.0,56.96,57.03,56.9,56.91,49506.0
2022-07-14 11:30:00,56.93,56.95,56.71,56.71,42382.0,56.93,56.95,56.71,56.71,42382.0
2022-07-14 11:35:00,56.75,56.86,56.63,56.76,31809.0,56.75,56.86,56.63,56.76,31809.0
2022-07-14 11:40:00,56.75,57.14,56.75,56.96,37818.0,56.75,57.14,56.75,56.96,37818.0
2022-07-14 11:45:00,56.95,57.02,56.92,56.95,27191.0,56.95,57.02,56.92,56.95,27191.0
2022-07-14 11:50:00,56.93,57.0,56.86,56.96,21257.0,56.93,57.0,56.86,56.96,21257.0
2022-07-14 11:55:00,56.94,57.1,56.9,57.03,28379.0,56.94,57.1,56.9,57.03,28379.0
2022-07-14 12:00:00,57.03,57.15,56.95,57.04,38892.0,57.03,57.15,56.95,57.04,38892.0
2022-07-14 12:05:00,57.06,57.07,56.91,57.03,30277.0,57.06,57.07,56.91,57.03,30277.0
2022-07-14 12:10:00,57.03,57.13,56.96,57.11,30115.0,57.03,57.13,56.96,57.11,30115.0
2022-07-14 12:15:00,57.1,57.13,56.92,57.11,17914.0,57.1,57.13,56.92,57.11,17914.0
2022-07-14 12:20:00,57.1,57.2,56.97,56.97,21601.0,57.1,57.2,56.97,56.97,21601.0
2022-07-14 12:25:00,56.98,57.04,56.91,56.93,16431.0,56.98,57.04,56.91,56.93,16431.0
2022-07-14 12:30:00,56.93,56.93,56.82,56.86,24634.0,56.93,56.93,56.82,56.86,24634.0
2022-07-14 12:35:00,56.86,56.9,56.78,56.8,24924.0,56.86,56.9,56.78,56.8,24924.0
2022-07-14 12:40:00,56.79,56.79,56.57,56.62,40532.0,56.79,56.79,56.57,56.62,40532.0
2022-07-14 12:45:00,56.62,56.7,56.46,56.48,28915.0,56.62,56.7,56.46,56.48,28915.0
2022-07-14 12:50:00,56.48,56.63,56.44,56.6,14643.0,56.48,56.63,56.44,56.6,14643.0
2022-07-14 12:55:00,56.62,56.69,56.56,56.63,26957.0,56.62,56.69,56.56,56.63,26957.0
2022-07-14 13:00:00,56.63,56.77,56.58,56.74,35289.0,56.63,56.77,56.58,56.74,35289.0
2022-07-14 13:05:00,56.72,56.93,56.68,56.81,33205.0,56.72,56.93,56.68,56.81,33205.0
2022-07-14 13:10:00,56.81,56.81,56.65,56.74,22647.0,56.81,56.81,56.65,56.74,22647.0
2022-07-14 13:15:00,56.75,56.96,56.69,56.93,50091.0,56.75,56.96,56.69,56.93,50091.0
2022-07-14 13:20:00,56.93,56.98,56.86,56.9,50332.0,56.93,56.98,56.86,56.9,50332.0
2022-07-14 13:25:00,56.9,57.1,56.88,57.05,34886.0,56.9,57.1,56.88,57.05,34886.0
2022-07-14 13:30:00,57.05,57.15,57.04,57.07,18868.0,57.05,57.15,57.04,57.07,18868.0
2022-07-14 13:35:00,57.07,57.28,57.06,57.25,19564.0,57.07,57.28,57.06,57.25,19564.0
2022-07-14 13:40:00,57.25,57.38,57.24,57.24,20687.0,57.25,57.38,57.24,57.24,20687.0
2022-07-14 13:45:00,57.24,57.33,57.21,57.32,16431.0,57.24,57.33,57.21,57.32,16431.0
2022-07-14 13:50:00,57.32,57.41,57.12,57.23,29626.0,57.32,57.41,57.12,57.23,29626.0
2022-07-14 13:55:00,57.26,57.32,57.24,57.29,17341.0,57.26,57.32,57.24,57.29,17341.0
2022-07-14 14:00:00,57.27,57.34,57.21,57.3,28762.0,57.27,57.34,57.21,57.3,28762.0
2022-07-14 14:05:00,57.3,57.41,57.28,57.29,38525.0,57.3,57.41,57.28,57.29,38525.0
2022-07-14 14:10:00,57.29,57.35,57.25,57.34,34316.0,57.29,57.35,57.25,57.34,34316.0
2022-07-14 14:15:00,57.34,57.58,57.29,57.51,35618.0,57.34,57.58,57.29,57.51,35618.0
2022-07-14 14:20:00,57.5,57.64,57.49,57.6,36663.0,57.5,57.64,57.49,57.6,36663.0
2022-07-14 14:25:00,57.59,57.66,57.54,57.63,42803.0,57.59,57.66,57.54,57.63,42803.0
2022-07-14 14:30:00,57.62,57.68,57.55,57.65,21219.0,57.62,57.68,57.55,57.65,21219.0
2022-07-14 14:35:00,57.66,57.82,57.61,57.8,36369.0,57.66,57.82,57.61,57.8,36369.0
2022-07-14 14:40:00,57.8,57.86,57.65,57.69,21258.0,57.8,57.86,57.65,57.69,21258.0
2022-07-14 14:45:00,57.7,57.7,57.61,57.65,13631.0,57.7,57.7,57.61,57.65,13631.0
2022-07-14 14:50:00,57.65,57.68,57.57,57.62,15893.0,57.65,57.68,57.57,57.62,15893.0
2022-07-14 14:55:00,57.62,57.89,57.61,57.83,17598.0,57.62,57.89,57.61,57.83,17598.0
2022-07-14 15:00:00,57.82,57.89,57.77,57.78,16579.0,57.82,57.89,57.77,57.78,16579.0
2022-07-14 15:05:00,57.76,57.79,57.68,57.68,27805.0,57.76,57.79,57.68,57.68,27805.0
2022-07-14 15:10:00,57.68,57.76,57.56,57.76,24436.0,57.68,57.76,57.56,57.76,24436.0
2022-07-14 15:15:00,57.74,57.74,57.6,57.67,26762.0,57.74,57.74,57.6,57.67,26762.0
2022-07-14 15:20:00,57.66,57.84,57.66,57.83,20228.0,57.66,57.84,57.66,57.83,20228.0
2022-07-14 15:25:00,57.83,57.85,57.74,57.82,33365.0,57.83,57.85,57.74,57.82,33365.0
2022-07-14 15:30:00,57.82,57.88,57.68,57.69,41708.0,57.82,57.88,57.68,57.69,41708.0
2022-07-14 15:35:00,57.66,57.72,57.54,57.65,45207.0,57.66,57.72,57.54,57.65,45207.0
2022-07-14 15:40:00,57.64,57.76,57.63,57.71,57444.0,57.64,57.76,57.63,57.71,57444.0
2022-07-14 15:45:00,57.7,57.71,57.53,57.62,56189.0,57.7,57.71,57.53,57.62,56189.0
2022-07-14 15:50:00,57.65,57.75,57.63,57.7,77059.0,57.65,57.75,57.63,57.7,77059.0
2022-07-14 15:55:00,57.7,57.76,57.58,57.64,196244.0,57.7,57.76,57.58,57.64,196244.0
2022-07-15 09:30:00,58.08,59.04,58.08,58.83,222830.0,58.08,59.04,58.08,58.83,222830.0
2022-07-15 09:35:00,58.86,59.03,58.75,58.91,6974.0,58.86,59.03,58.75,58.91,6974.0
2022-07-15 09:40:00,58.97,59.14,58.84,58.97,42120.0,58.97,59.14,58.84,58.97,42120.0
2022-07-15 09:45:00,58.99,58.99,58.66,58.8,44322.0,58.99,58.99,58.66,58.8,44322.0
2022-07-15 09:50:00,58.84,58.95,58.7,58.94,25736.0,58.84,58.95,58.7,58.94,25736.0
2022-07-15 09:55:00,58.91,59.39,58.84,59.34,56011.0,58.91,59.39,58.84,59.34,56011.0
2022-07-15 10:00:00,59.38,59.88,59.35,59.64,49017.0,59.38,59.88,59.35,59.64,49017.0
2022-07-15 10:05:00,59.61,59.76,59.42,59.75,45519.0,59.61,59.76,59.42,59.75,45519.0
2022-07-15 10:10:00,59.73,59.91,59.66,59.7,67177.0,59.73,59.91,59.66,59.7,67177.0
2022-07-15 10:15:00,59.69,59.9,59.47,59.71,31400.0,59.69,59.9,59.47,59.71,31400.0
2022-07-15 10:20:00,59.67,59.78,59.38,59.78,18986.0,59.67,59.78,59.38,59.78,18986.0
2022-07-15 10:25:00,59.8,60.06,59.8,59.98,100900.0,59.8,60.06,59.8,59.98,100900.0
2022-07-15 10:30:00,59.98,59.99,59.73,59.78,34727.0,59.98,59.99,59.73,59.78,34727.0
2022-07-15 10:35:00,59.78,59.8,59.6,59.66,27796.0,59.78,59.8,59.6,59.66,27796.0
2022-07-15 10:40:00,59.66,59.69,59.54,59.61,102547.0,59.66,59.69,59.54,59.61,102547.0
2022-07-15 10:45:00,59.61,59.7,59.46,59.65,149012.0,59.61,59.7,59.46,59.65,149012.0
2022-07-15 10:50:00,59.64,59.85,59.57,59.73,61763.0,59.64,59.85,59.57,59.73,61763.0
2022-07-15 10:55:00,59.71,60.09,59.65,60.01,51808.0,59.71,60.09,59.65,60.01,51808.0
2022-07-15 11:00:00,60.01,60.17,59.94,60.13,50542.0,60.01,60.17,59.94,60.13,50542.0
2022-07-15 11:05:00,60.11,60.28,59.99,60.23,38383.0,60.11,60.28,59.99,60.23,38383.0
2022-07-15 11:10:00,60.24,60.24,59.96,60.15,54172.0,60.24,60.24,59.96,60.15,54172.0
2022-07-15 11:15:00,60.17,60.27,60.14,60.22,28660.0,60.17,60.27,60.14,60.22,28660.0
2022-07-15 11:20:00,60.23,60.47,60.21,60.36,37345.0,60.23,60.47,60.21,60.36,37345.0
2022-07-15 11:25:00,60.35,60.39,60.15,60.16,37091.0,60.35,60.39,60.15,60.16,37091.0
2022-07-15 11:30:00,60.15,60.45,60.12,60.37,58918.0,60.15,60.45,60.12,60.37,58918.0
2022-07-15 11:35:00,60.33,60.43,60.33,60.39,14165.0,60.33,60.43,60.33,60.39,14165.0
2022-07-15 11:40:00,60.36,60.37,60.28,60.34,24017.0,60.36,60.37,60.28,60.34,24017.0
2022-07-15 11:45:00,60.34,60.37,60.26,60.26,26284.0,60.34,60.37,60.26,60.26,26284.0
2022-07-15 11:50:00,60.27,60.3,60.15,60.26,34498.0,60.27,60.3,60.15,60.26,34498.0
2022-07-15 11:55:00,60.25,60.31,60.21,60.28,22223.0,60.25,60.31,60.21,60.28,22223.0
2022-07-15 12:00:00,60.3,60.3,60.03,60.12,26125.0,60.3,60.3,60.03,60.12,26125.0
2022-07-15 12:05:00,60.13,60.13,59.9,59.95,24832.0,60.13,60.13,59.9,59.95,24832.0
2022-07-15 12:10:00,59.93,59.93,59.74,59.78,23755.0,59.93,59.93,59.74,59.78,23755.0
2022-07-15 12:15:00,59.77,59.81,59.6,59.81,30590.0,59.77,59.81,59.6,59.81,30590.0
2022-07-15 12:20:00,59.79,59.87,59.76,59.83,24023.0,59.79,59.87,59.76,59.83,24023.0
2022-07-15 12:25:00,59.82,59.84,59.69,59.79,25869.0,59.82,59.84,59.69,59.79,25869.0
2022-07-15 12:30:00,59.78,59.85,59.67,59.7,74666.0,59.78,59.85,59.67,59.7,74666.0
2022-07-15 12:35:00,59.69,59.87,59.67,59.85,8334.0,59.69,59.87,59.67,59.85,8334.0
2022-07-15 12:40:00,59.85,59.99,59.76,59.99,10847.0,59.85,59.99,59.76,59.99,10847.0
2022-07-15 12:45:00,59.96,60.13,59.94,60.1,14685.0,59.96,60.13,59.94,60.1,14685.0
2022-07-15 12:50:00,60.13,60.18,60.06,60.09,18058.0,60.13,60.18,60.06,60.09,18058.0
2022-07-15 12:55:00,60.08,60.2,60.07,60.17,12722.0,60.08,60.2,60.07,60.17,12722.0
2022-07-15 13:00:00,60.17,60.17,60.01,60.08,18366.0,60.17,60.17,60.01,60.08,18366.0
2022-07-15 13:05:00,60.08,60.25,60.04,60.25,18802.0,60.08,60.25,60.04,60.25,18802.0
2022-07-15 13:10:00,60.23,60.37,60.21,60.35,22423.0,60.23,60.37,60.21,60.35,22423.0
2022-07-15 13:15:00,60.34,60.34,60.26,60.3,11657.0,60.34,60.34,60.26,60.3,11657.0
2022-07-15 13:20:00,60.3,60.38,60.26,60.31,19526.0,60.3,60.38,60.26,60.31,19526.0
2022-07-15 13:25:00,60.32,60.43,60.31,60.4,11210.0,60.32,60.43,60.31,60.4,11210.0
2022-07-15 13:30:00,60.4,60.45,60.38,60.42,7885.0,60.4,60.45,60.38,60.42,7885.0
2022-07-15 13:35:00,60.42,60.48,60.3,60.47,22627.0,60.42,60.48,60.3,60.47,22627.0
2022-07-15 13:40:00,60.46,60.48,60.42,60.46,15966.0,60.46,60.48,60.42,60.46,15966.0
2022-07-15 13:45:00,60.44,60.48,60.41,60.43,15427.0,60.44,60.48,60.41,60.43,15427.0
2022-07-15 13:50:00,60.43,60.49,60.41,60.42,20998.0,60.43,60.49,60.41,60.42,20998.0
2022-07-15 13:55:00,60.43,60.55,60.42,60.55,18166.0,60.43,60.55,60.42,60.55,18166.0
2022-07-15 14:00:00,60.56,60.58,60.16,60.16,11009.0,60.56,60.58,60.16,60.16,11009.0
2022-07-15 14:05:00,60.16,60.21,60.16,60.21,10640.0,60.16,60.21,60.16,60.21,10640.0
2022-07-15 14:10:00,60.21,60.21,60.06,60.18,24029.0,60.21,60.21,60.06,60.18,24029.0
2022-07-15 14:15:00,60.19,60.23,60.06,60.06,8639.0,60.19,60.23,60.06,60.06,8639.0
2022-07-15 14:20:00,60.05,60.05,59.9,59.97,22278.0,60.05,60.05,59.9,59.97,22278.0
2022-07-15 14:25:00,59.98,60.04,59.89,60.04,22243.0,59.98,60.04,59.89,60.04,22243.0
2022-07-15 14:30:00,60.02,60.14,60.0,60.08,13011.0,60.02,60.14,60.0,60.08,13011.0
2022-07-15 14:35:00,60.08,60.11,60.05,60.06,14139.0,60.08,60.11,60.05,60.06,14139.0
2022-07-15 14:40:00,60.06,60.1,60.02,60.1,13100.0,60.06,60.1,60.02,60.1,13100.0
2022-07-15 14:45:00,60.09,60.17,60.08,60.16,11320.0,60.09,60.17,60.08,60.16,11320.0
2022-07-15 14:50:00,60.15,60.15,60.1,60.11,7797.0,60.15,60.15,60.1,60.11,7797.0
2022-07-15 14:55:00,60.11,60.14,59.99,60.09,51453.0,60.11,60.14,59.99,60.09,51453.0
2022-07-15 15:00:00,60.07,60.19,60.01,60.18,12881.0,60.07,60.19,60.01,60.18,12881.0
2022-07-15 15:05:00,60.18,60.18,60.1,60.12,12251.0,60.18,60.18,60.1,60.12,12251.0
2022-07-15 15:10:00,60.12,60.27,60.06,60.22,30057.0,60.12,60.27,60.06,60.22,30057.0
2022-07-15 15:15:00,60.2,60.26,60.16,60.16,16609.0,60.2,60.26,60.16,60.16,16609.0
2022-07-15 15:20:00,60.17,60.2,60.09,60.09,19281.0,60.17,60.2,60.09,60.09,19281.0
2022-07-15 15:25:00,60.07,60.13,60.05,60.11,24466.0,60.07,60.13,60.05,60.11,24466.0
2022-07-15 15:30:00,60.1,60.16,60.0,60.03,37443.0,60.1,60.16,60.0,60.03,37443.0
2022-07-15 15:35:00,60.03,60.14,60.02,60.05,32665.0,60.03,60.14,60.02,60.05,32665.0
2022-07-15 15:40:00,60.05,60.19,60.01,60.19,29682.0,60.05,60.19,60.01,60.19,29682.0
2022-07-15 15:45:00,60.18,60.2,60.05,60.05,41513.0,60.18,60.2,60.05,60.05,41513.0
2022-07-15 15:50:00,60.07,60.18,59.94,60.14,97969.0,60.07,60.18,59.94,60.14,97969.0
2022-07-15 15:55:00,60.13,60.27,60.04,60.23,269137.0,60.13,60.27,60.04,60.23,269137.0
2022-07-18 09:30:00,60.43,60.87,60.24,60.63,132126.0,60.43,60.87,60.24,60.63,132126.0
2022-07-18 09:35:00,60.52,60.64,60.28,60.31,45770.0,60.52,60.64,60.28,60.31,45770.0
2022-07-18 09:40:00,60.23,60.48,60.23,60.35,8929.0,60.23,60.48,60.23,60.35,8929.0
2022-07-18 09:45:00,60.38,60.61,60.15,60.41,34269.0,60.38,60.61,60.15,60.41,34269.0
2022-07-18 09:50:00,60.46,60.62,60.41,60.53,35296.0,60.46,60.62,60.41,60.53,35296.0
2022-07-18 09:55:00,60.53,60.66,60.48,60.64,60650.0,60.53,60.66,60.48,60.64,60650.0
2022-07-18 10:00:00,60.66,60.9,60.57,60.66,33532.0,60.66,60.9,60.57,60.66,33532.0
2022-07-18 10:05:00,60.66,60.72,60.49,60.59,46983.0,60.66,60.72,60.49,60.59,46983.0
2022-07-18 10:10:00,60.62,60.66,60.4,60.48,40392.0,60.62,60.66,60.4,60.48,40392.0
2022-07-18 10:15:00,60.44,60.44,60.13,60.19,25736.0,60.44,60.44,60.13,60.19,25736.0
2022-07-18 10:20:00,60.19,60.4,60.06,60.13,56166.0,60.19,60.4,60.06,60.13,56166.0
2022-07-18 10:25:00,60.13,60.48,60.09,60.44,31445.0,60.13,60.48,60.09,60.44,31445.0
2022-07-18 10:30:00,60.42,60.67,60.36,60.67,31088.0,60.42,60.67,60.36,60.67,31088.0
2022-07-18 10:35:00,60.66,60.7,60.5,60.54,29980.0,60.66,60.7,60.5,60.54,29980.0
2022-07-18 10:40:00,60.56,60.57,60.34,60.39,43339.0,60.56,60.57,60.34,60.39,43339.0
2022-07-18 10:45:00,60.39,60.4,60.06,60.09,19213.0,60.39,60.4,60.06,60.09,19213.0
2022-07-18 10:50:00,60.1,60.27,60.06,60.27,24427.0,60.1,60.27,60.06,60.27,24427.0
2022-07-18 10:55:00,60.27,60.35,60.23,60.3,30838.0,60.27,60.35,60.23,60.3,30838.0
2022-07-18 11:00:00,60.3,60.4,60.19,60.23,37635.0,60.3,60.4,60.19,60.23,37635.0
2022-07-18 11:05:00,60.25,60.31,60.07,60.13,42499.0,60.25,60.31,60.07,60.13,42499.0
2022-07-18 11:10:00,60.14,60.24,60.07,60.18,20376.0,60.14,60.24,60.07,60.18,20376.0
2022-07-18 11:15:00,60.2,60.25,60.04,60.13,25541.0,60.2,60.25,60.04,60.13,25541.0
2022-07-18 11:20:00,60.16,60.24,60.08,60.2,44970.0,60.16,60.24,60.08,60.2,44970.0
2022-07-18 11:25:00,60.23,60.28,60.15,60.18,29285.0,60.23,60.28,60.15,60.18,29285.0
2022-07-18 11:30:00,60.2,60.31,60.14,60.26,21669.0,60.2,60.31,60.14,60.26,21669.0
2022-07-18 11:35:00,60.25,60.3,60.2,60.26,19014.0,60.25,60.3,60.2,60.26,19014.0
2022-07-18 11:40:00,60.26,60.28,60.16,60.25,21778.0,60.26,60.28,60.16,60.25,21778.0
2022-07-18 11:45:00,60.25,60.37,60.19,60.3,24266.0,60.25,60.37,60.19,60.3,24266.0
2022-07-18 11:50:00,60.29,60.43,60.25,60.4,29813.0,60.29,60.43,60.25,60.4,29813.0
2022-07-18 11:55:00,60.41,60.55,60.35,60.54,28375.0,60.41,60.55,60.35,60.54,28375.0
2022-07-18 12:00:00,60.52,60.55,60.42,60.44,21009.0,60.52,60.55,60.42,60.44,21009.0
2022-07-18 12:05:00,60.44,60.52,60.4,60.43,19091.0,60.44,60.52,60.4,60.43,19091.0
2022-07-18 12:10:00,60.45,60.49,60.35,60.39,8593.0,60.45,60.49,60.35,60.39,8593.0
2022-07-18 12:15:00,60.41,60.47,60.37,60.39,16522.0,60.41,60.47,60.37,60.39,16522.0
2022-07-18 12:20:00,60.39,60.42,60.31,60.34,13988.0,60.39,60.42,60.31,60.34,13988.0
2022-07-18 12:25:00,60.34,60.34,60.22,60.25,25761.0,60.34,60.34,60.22,60.25,25761.0
2022-07-18 12:30:00,60.27,60.37,60.21,60.21,18568.0,60.27,60.37,60.21,60.21,18568.0
2022-07-18 12:35:00,60.22,60.37,60.2,60.35,18561.0,60.22,60.37,60.2,60.35,18561.0
2022-07-18 12:40:00,60.36,60.45,60.35,60.43,21508.0,60.36,60.45,60.35,60.43,21508.0
2022-07-18 12:45:00,60.42,60.42,60.28,60.29,12131.0,60.42,60.42,60.28,60.29,12131.0
2022-07-18 12:50:00,60.29,60.31,60.18,60.19,15205.0,60.29,60.31,60.18,60.19,15205.0
2022-07-18 12:55:00,60.19,60.29,60.18,60.18,15988.0,60.19,60.29,60.18,60.18,15988.0
2022-07-18 13:00:00,60.19,60.29,60.18,60.29,17296.0,60.19,60.29,60.18,60.29,17296.0
2022-07-18 13:05:00,60.31,60.32,60.18,60.18,14826.0,60.31,60.32,60.18,60.18,14826.0
2022-07-18 13:10:00,60.18,60.19,60.12,60.18,13742.0,60.18,60.19,60.12,60.18,13742.0
2022-07-18 13:15:00,60.16,60.16,59.98,59.99,11317.0,60.16,60.16,59.98,59.99,11317.0
2022-07-18 13:20:00,60.0,60.03,59.9,59.97,12214.0,60.0,60.03,59.9,59.97,12214.0
2022-07-18 13:25:00,60.0,60.07,59.99,60.06,18807.0,60.0,60.07,59.99,60.06,18807.0
2022-07-18 13:30:00,60.06,60.08,59.83,59.85,16787.0,60.06,60.08,59.83,59.85,16787.0
2022-07-18 13:35:00,59.83,59.86,59.71,59.72,13073.0,59.83,59.86,59.71,59.72,13073.0
2022-07-18 13:40:00,59.74,59.8,59.7,59.73,18817.0,59.74,59.8,59.7,59.73,18817.0
2022-07-18 13:45:00,59.73,59.77,59.57,59.58,21414.0,59.73,59.77,59.57,59.58,21414.0
2022-07-18 13:50:00,59.59,59.64,59.54,59.64,25763.0,59.59,59.64,59.54,59.64,25763.0
2022-07-18 13:55:00,59.63,59.66,59.38,59.41,56392.0,59.63,59.66,59.38,59.41,56392.0
2022-07-18 14:00:00,59.42,59.45,59.25,59.34,41287.0,59.42,59.45,59.25,59.34,41287.0
2022-07-18 14:05:00,59.33,59.35,59.16,59.16,22336.0,59.33,59.35,59.16,59.16,22336.0
2022-07-18 14:10:00,59.14,59.29,59.14,59.23,26004.0,59.14,59.29,59.14,59.23,26004.0
2022-07-18 14:15:00,59.23,59.32,59.22,59.29,43380.0,59.23,59.32,59.22,59.29,43380.0
2022-07-18 14:20:00,59.3,59.4,59.27,59.31,15283.0,59.3,59.4,59.27,59.31,15283.0
2022-07-18 14:25:00,59.28,59.3,59.07,59.12,30275.0,59.28,59.3,59.07,59.12,30275.0
2022-07-18 14:30:00,59.12,59.2,59.09,59.18,22692.0,59.12,59.2,59.09,59.18,22692.0
2022-07-18 14:35:00,59.18,59.24,59.13,59.15,16843.0,59.18,59.24,59.13,59.15,16843.0
2022-07-18 14:40:00,59.15,59.19,58.98,59.02,21948.0,59.15,59.19,58.98,59.02,21948.0
2022-07-18 14:45:00,59.0,59.06,58.96,59.01,57066.0,59.0,59.06,58.96,59.01,57066.0
2022-07-18 14:50:00,59.02,59.03,58.77,58.82,27913.0,59.02,59.03,58.77,58.82,27913.0
2022-07-18 14:55:00,58.81,58.81,58.64,58.68,40218.0,58.81,58.81,58.64,58.68,40218.0
2022-07-18 15:00:00,58.67,58.69,58.52,58.59,62709.0,58.67,58.69,58.52,58.59,62709.0
2022-07-18 15:05:00,58.58,58.7,58.58,58.66,82854.0,58.58,58.7,58.58,58.66,82854.0
2022-07-18 15:10:00,58.67,58.68,58.52,58.56,32005.0,58.67,58.68,58.52,58.56,32005.0
2022-07-18 15:15:00,58.57,58.62,58.5,58.59,49736.0,58.57,58.62,58.5,58.59,49736.0
2022-07-18 15:20:00,58.58,58.69,58.54,58.55,41456.0,58.58,58.69,58.54,58.55,41456.0
2022-07-18 15:25:00,58.56,58.57,58.32,58.33,48261.0,58.56,58.57,58.32,58.33,48261.0
2022-07-18 15:30:00,58.34,58.37,58.16,58.26,51699.0,58.34,58.37,58.16,58.26,51699.0
2022-07-18 15:35:00,58.27,58.35,58.15,58.17,47530.0,58.27,58.35,58.15,58.17,47530.0
2022-07-18 15:40:00,58.17,58.2,58.07,58.1,56952.0,58.17,58.2,58.07,58.1,56952.0
2022-07-18 15:45:00,58.09,58.09,57.78,57.79,155053.0,58.09,58.09,57.78,57.79,155053.0
2022-07-18 15:50:00,57.79,57.92,57.78,57.85,371112.0,57.79,57.92,57.78,57.85,371112.0
2022-07-18 15:55:00,57.85,58.03,57.82,58.03,416319.0,57.85,58.03,57.82,58.03,416319.0
2022-07-19 09:30:00,59.32,59.59,59.0,59.37,97980.0,59.32,59.59,59.0,59.37,97980.0
2022-07-19 09:35:00,59.32,59.34,58.63,58.98,26691.0,59.32,59.34,58.63,58.98,26691.0
2022-07-19 09:40:00,58.99,59.39,58.96,59.36,47790.0,58.99,59.39,58.96,59.36,47790.0
2022-07-19 09:45:00,59.35,59.38,59.19,59.2,21401.0,59.35,59.38,59.19,59.2,21401.0
2022-07-19 09:50:00,59.24,59.36,59.15,59.27,25415.0,59.24,59.36,59.15,59.27,25415.0
2022-07-19 09:55:00,59.27,59.5,59.2,59.42,43213.0,59.27,59.5,59.2,59.42,43213.0
2022-07-19 10:00:00,59.44,59.45,59.11,59.11,53700.0,59.44,59.45,59.11,59.11,53700.0
2022-07-19 10:05:00,59.08,59.08,58.48,58.59,24544.0,59.08,59.08,58.48,58.59,24544.0
2022-07-19 10:10:00,58.58,58.82,58.44,58.67,28469.0,58.58,58.82,58.44,58.67,28469.0
2022-07-19 10:15:00,58.65,58.65,58.39,58.48,22054.0,58.65,58.65,58.39,58.48,22054.0
2022-07-19 10:20:00,58.46,58.58,58.4,58.4,34959.0,58.46,58.58,58.4,58.4,34959.0
2022-07-19 10:25:00,58.36,58.61,58.34,58.55,27313.0,58.36,58.61,58.34,58.55,27313.0
2022-07-19 10:30:00,58.57,58.65,58.41,58.41,53095.0,58.57,58.65,58.41,58.41,53095.0
2022-07-19 10:35:00,58.42,58.52,58.37,58.44,30406.0,58.42,58.52,58.37,58.44,30406.0
2022-07-19 10:40:00,58.44,58.64,58.38,58.55,54178.0,58.44,58.64,58.38,58.55,54178.0
2022-07-19 10:45:00,58.55,58.86,58.5,58.83,33476.0,58.55,58.86,58.5,58.83,33476.0
2022-07-19 10:50:00,58.86,58.9,58.64,58.64,45610.0,58.86,58.9,58.64,58.64,45610.0
2022-07-19 10:55:00,58.64,58.67,58.5,58.62,74370.0,58.64,58.67,58.5,58.62,74370.0
2022-07-19 11:00:00,58.63,58.84,58.6,58.62,91136.0,58.63,58.84,58.6,58.62,91136.0
2022-07-19 11:05:00,58.62,58.85,58.59,58.81,66519.0,58.62,58.85,58.59,58.81,66519.0
2022-07-19 11:10:00,58.81,58.88,58.78,58.84,34389.0,58.81,58.88,58.78,58.84,34389.0
2022-07-19 11:15:00,58.85,58.87,58.66,58.76,30954.0,58.85,58.87,58.66,58.76,30954.0
2022-07-19 11:20:00,58.76,58.77,58.54,58.69,62401.0,58.76,58.77,58.54,58.69,62401.0
2022-07-19 11:25:00,58.7,58.95,58.66,58.93,35426.0,58.7,58.95,58.66,58.93,35426.0
2022-07-19 11:30:00,58.92,59.02,58.87,58.89,32539.0,58.92,59.02,58.87,58.89,32539.0
2022-07-19 11:35:00,58.89,58.98,58.78,58.84,40714.0,58.89,58.98,58.78,58.84,40714.0
2022-07-19 11:40:00,58.85,58.85,58.7,58.85,35368.0,58.85,58.85,58.7,58.85,35368.0
2022-07-19 11:45:00,58.86,58.9,58.8,58.84,24002.0,58.86,58.9,58.8,58.84,24002.0
2022-07-19 11:50:00,58.84,58.92,58.8,58.86,30996.0,58.84,58.92,58.8,58.86,30996.0
2022-07-19 11:55:00,58.87,58.98,58.8,58.8,31653.0,58.87,58.98,58.8,58.8,31653.0
2022-07-19 12:00:00,58.8,58.83,58.66,58.72,30891.0,58.8,58.83,58.66,58.72,30891.0
2022-07-19 12:05:00,58.72,58.72,58.59,58.67,26062.0,58.72,58.72,58.59,58.67,26062.0
2022-07-19 12:10:00,58.67,58.82,58.66,58.8,19457.0,58.67,58.82,58.66,58.8,19457.0
2022-07-19 12:15:00,58.8,58.8,58.7,58.74,16705.0,58.8,58.8,58.7,58.74,16705.0
2022-07-19 12:20:00,58.75,58.86,58.72,58.84,22937.0,58.75,58.86,58.72,58.84,22937.0
2022-07-19 12:25:00,58.84,58.84,58.76,58.77,16063.0,58.84,58.84,58.76,58.77,16063.0
2022-07-19 12:30:00,58.78,58.91,58.77,58.82,24368.0,58.78,58.91,58.77,58.82,24368.0
2022-07-19 12:35:00,58.82,58.82,58.69,58.75,25120.0,58.82,58.82,58.69,58.75,25120.0
2022-07-19 12:40:00,58.74,58.85,58.7,58.82,25555.0,58.74,58.85,58.7,58.82,25555.0
2022-07-19 12:45:00,58.82,58.86,58.74,58.74,53910.0,58.82,58.86,58.74,58.74,53910.0
2022-07-19 12:50:00,58.74,58.77,58.67,58.7,41646.0,58.74,58.77,58.67,58.7,41646.0
2022-07-19 12:55:00,58.7,58.73,58.66,58.72,130423.0,58.7,58.73,58.66,58.72,130423.0
2022-07-19 13:00:00,58.69,58.77,58.65,58.72,283890.0,58.69,58.77,58.65,58.72,283890.0
2022-07-19 13:05:00,58.73,58.73,58.57,58.57,50261.0,58.73,58.73,58.57,58.57,50261.0
2022-07-19 13:10:00,58.58,58.74,58.56,58.71,59221.0,58.58,58.74,58.56,58.71,59221.0
2022-07-19 13:15:00,58.72,58.79,58.68,58.75,57151.0,58.72,58.79,58.68,58.75,57151.0
2022-07-19 13:20:00,58.76,58.87,58.69,58.84,87994.0,58.76,58.87,58.69,58.84,87994.0
2022-07-19 13:25:00,58.82,58.84,58.73,58.76,51404.0,58.82,58.84,58.73,58.76,51404.0
2022-07-19 13:30:00,58.75,58.78,58.7,58.74,48123.0,58.75,58.78,58.7,58.74,48123.0
2022-07-19 13:35:00,58.74,58.76,58.71,58.75,38159.0,58.74,58.76,58.71,58.75,38159.0
2022-07-19 13:40:00,58.75,58.76,58.68,58.72,73336.0,58.75,58.76,58.68,58.72,73336.0
2022-07-19 13:45:00,58.71,58.8,58.65,58.74,56866.0,58.71,58.8,58.65,58.74,56866.0
2022-07-19 13:50:00,58.74,58.8,58.7,58.76,56412.0,58.74,58.8,58.7,58.76,56412.0
2022-07-19 13:55:00,58.76,58.8,58.74,58.76,39111.0,58.76,58.8,58.74,58.76,39111.0
2022-07-19 14:00:00,58.76,58.83,58.74,58.78,105281.0,58.76,58.83,58.74,58.78,105281.0
2022-07-19 14:05:00,58.78,58.88,58.75,58.83,199579.0,58.78,58.88,58.75,58.83,199579.0
2022-07-19 14:10:00,58.82,58.88,58.79,58.83,41216.0,58.82,58.88,58.79,58.83,41216.0
2022-07-19 14:15:00,58.83,58.91,58.75,58.86,141399.0,58.83,58.91,58.75,58.86,141399.0
2022-07-19 14:20:00,58.86,59.11,58.85,59.08,54497.0,58.86,59.11,58.85,59.08,54497.0
2022-07-19 14:25:00,59.08,59.08,58.91,58.99,30557.0,59.08,59.08,58.91,58.99,30557.0
2022-07-19 14:30:00,59.0,59.03,58.95,58.98,36466.0,59.0,59.03,58.95,58.98,36466.0
2022-07-19 14:35:00,58.98,59.0,58.95,58.97,29974.0,58.98,59.0,58.95,58.97,29974.0
2022-07-19 14:40:00,58.98,59.07,58.96,59.0,51430.0,58.98,59.07,58.96,59.0,51430.0
2022-07-19 14:45:00,59.01,59.03,58.94,58.97,25025.0,59.01,59.03,58.94,58.97,25025.0
2022-07-19 14:50:00,58.98,59.04,58.95,58.98,40132.0,58.98,59.04,58.95,58.98,40132.0
2022-07-19 14:55:00,58.98,59.01,58.94,59.0,44852.0,58.98,59.01,58.94,59.0,44852.0
2022-07-19 15:00:00,59.0,59.02,58.96,58.98,31928.0,59.0,59.02,58.96,58.98,31928.0
2022-07-19 15:05:00,59.0,59.15,58.99,59.12,60531.0,59.0,59.15,58.99,59.12,60531.0
2022-07-19 15:10:00,59.12,59.15,59.06,59.12,48114.0,59.12,59.15,59.06,59.12,48114.0
2022-07-19 15:15:00,59.13,59.21,59.07,59.18,49720.0,59.13,59.21,59.07,59.18,49720.0
2022-07-19 15:20:00,59.18,59.21,59.08,59.18,51378.0,59.18,59.21,59.08,59.18,51378.0
2022-07-19 15:25:00,59.18,59.29,59.17,59.23,43317.0,59.18,59.29,59.17,59.23,43317.0
2022-07-19 15:30:00,59.23,59.29,59.14,59.14,52528.0,59.23,59.29,59.14,59.14,52528.0
2022-07-19 15:35:00,59.14,59.3,59.14,59.29,64400.0,59.14,59.3,59.14,59.29,64400.0
2022-07-19 15:40:00,59.29,59.42,59.28,59.42,78675.0,59.29,59.42,59.28,59.42,78675.0
2022-07-19 15:45:00,59.41,59.45,59.32,59.32,98173.0,59.41,59.45,59.32,59.32,98173.0
2022-07-19 15:50:00,59.32,59.4,59.16,59.23,226320.0,59.32,59.4,59.16,59.23,226320.0
2022-07-19 15:55:00,59.24,59.27,59.06,59.19,667228.0,59.24,59.27,59.06,59.19,667228.0
2022-07-20 09:30:00,59.53,59.76,58.99,59.57,86774.0,59.53,59.76,58.99,59.57,86774.0
2022-07-20 09:35:00,59.55,59.77,59.54,59.66,17885.0,59.55,59.77,59.54,59.66,17885.0
2022-07-20 09:40:00,59.6,59.92,59.6,59.88,20737.0,59.6,59.92,59.6,59.88,20737.0
2022-07-20 09:45:00,59.89,59.96,59.47,59.54,42072.0,59.89,59.96,59.47,59.54,42072.0
2022-07-20 09:50:00,59.55,59.62,59.08,59.12,24776.0,59.55,59.62,59.08,59.12,24776.0
2022-07-20 09:55:00,59.16,59.2,58.96,59.05,23457.0,59.16,59.2,58.96,59.05,23457.0
2022-07-20 10:00:00,59.05,59.23,58.95,58.96,34114.0,59.05,59.23,58.95,58.96,34114.0
2022-07-20 10:05:00,58.95,59.48,58.84,59.44,26232.0,58.95,59.48,58.84,59.44,26232.0
2022-07-20 10:10:00,59.53,59.72,59.45,59.72,25632.0,59.53,59.72,59.45,59.72,25632.0
2022-07-20 10:15:00,59.7,59.72,59.48,59.55,21870.0,59.7,59.72,59.48,59.55,21870.0
2022-07-20 10:20:00,59.56,59.8,59.55,59.73,36030.0,59.56,59.8,59.55,59.73,36030.0
2022-07-20 10:25:00,59.72,59.85,59.63,59.84,25197.0,59.72,59.85,59.63,59.84,25197.0
2022-07-20 10:30:00,59.81,59.81,59.52,59.54,53900.0,59.81,59.81,59.52,59.54,53900.0
2022-07-20 10:35:00,59.53,59.61,59.4,59.61,58331.0,59.53,59.61,59.4,59.61,58331.0
2022-07-20 10:40:00,59.6,59.62,59.37,59.52,46114.0,59.6,59.62,59.37,59.52,46114.0
2022-07-20 10:45:00,59.5,59.56,59.43,59.48,54186.0,59.5,59.56,59.43,59.48,54186.0
2022-07-20 10:50:00,59.5,59.79,59.49,59.66,31204.0,59.5,59.79,59.49,59.66,31204.0
2022-07-20 10:55:00,59.63,59.91,59.56,59.91,71881.0,59.63,59.91,59.56,59.91,71881.0
2022-07-20 11:00:00,59.9,59.91,59.74,59.77,23271.0,59.9,59.91,59.74,59.77,23271.0
2022-07-20 11:05:00,59.76,59.81,59.66,59.7,31549.0,59.76,59.81,59.66,59.7,31549.0
2022-07-20 11:10:00,59.7,59.9,59.64,59.84,23515.0,59.7,59.9,59.64,59.84,23515.0
2022-07-20 11:15:00,59.83,59.88,59.74,59.84,18585.0,59.83,59.88,59.74,59.84,18585.0
2022-07-20 11:20:00,59.84,59.92,59.71,59.8,22284.0,59.84,59.92,59.71,59.8,22284.0
2022-07-20 11:25:00,59.81,59.97,59.8,59.94,17963.0,59.81,59.97,59.8,59.94,17963.0
2022-07-20 11:30:00,59.91,60.07,59.84,60.04,60952.0,59.91,60.07,59.84,60.04,60952.0
2022-07-20 11:35:00,60.04,60.15,59.92,60.04,27474.0,60.04,60.15,59.92,60.04,27474.0
2022-07-20 11:40:00,60.03,60.14,59.99,60.11,33196.0,60.03,60.14,59.99,60.11,33196.0
2022-07-20 11:45:00,60.1,60.23,60.09,60.17,26987.0,60.1,60.23,60.09,60.17,26987.0
2022-07-20 11:50:00,60.17,60.39,60.15,60.36,32077.0,60.17,60.39,60.15,60.36,32077.0
2022-07-20 11:55:00,60.37,60.46,60.31,60.35,41881.0,60.37,60.46,60.31,60.35,41881.0
2022-07-20 12:00:00,60.37,60.46,60.34,60.45,21274.0,60.37,60.46,60.34,60.45,21274.0
2022-07-20 12:05:00,60.46,60.46,60.36,60.39,22433.0,60.46,60.46,60.36,60.39,22433.0
2022-07-20 12:10:00,60.38,60.64,60.37,60.42,56346.0,60.38,60.64,60.37,60.42,56346.0
2022-07-20 12:15:00,60.43,60.48,60.34,60.38,26376.0,60.43,60.48,60.34,60.38,26376.0
2022-07-20 12:20:00,60.39,60.41,60.33,60.39,40658.0,60.39,60.41,60.33,60.39,40658.0
2022-07-20 12:25:00,60.38,60.39,60.17,60.21,44387.0,60.38,60.39,60.17,60.21,44387.0
2022-07-20 12:30:00,60.21,60.39,60.2,60.27,17630.0,60.21,60.39,60.2,60.27,17630.0
2022-07-20 12:35:00,60.27,60.39,60.26,60.34,11695.0,60.27,60.39,60.26,60.34,11695.0
2022-07-20 12:40:00,60.36,60.36,60.01,60.02,16046.0,60.36,60.36,60.01,60.02,16046.0
2022-07-20 12:45:00,60.01,60.01,59.8,59.93,25216.0,60.01,60.01,59.8,59.93,25216.0
2022-07-20 12:50:00,59.93,60.13,59.89,60.06,11039.0,59.93,60.13,59.89,60.06,11039.0
2022-07-20 12:55:00,60.09,60.18,60.07,60.09,13640.0,60.09,60.18,60.07,60.09,13640.0
2022-07-20 13:00:00,60.09,60.17,59.92,59.93,31825.0,60.09,60.17,59.92,59.93,31825.0
2022-07-20 13:05:00,59.92,59.96,59.6,59.77,35306.0,59.92,59.96,59.6,59.77,35306.0
2022-07-20 13:10:00,59.76,59.76,59.56,59.56,15916.0,59.76,59.76,59.56,59.56,15916.0
2022-07-20 13:15:00,59.57,59.61,59.47,59.61,25386.0,59.57,59.61,59.47,59.61,25386.0
2022-07-20 13:20:00,59.61,59.69,59.52,59.63,20841.0,59.61,59.69,59.52,59.63,20841.0
2022-07-20 13:25:00,59.62,59.87,59.62,59.86,13959.0,59.62,59.87,59.62,59.86,13959.0
2022-07-20 13:30:00,59.86,59.95,59.84,59.89,44153.0,59.86,59.95,59.84,59.89,44153.0
2022-07-20 13:35:00,59.9,59.9,59.82,59.88,18886.0,59.9,59.9,59.82,59.88,18886.0
2022-07-20 13:40:00,59.87,59.99,59.84,59.98,25601.0,59.87,59.99,59.84,59.98,25601.0
2022-07-20 13:45:00,59.96,60.13,59.95,59.99,94998.0,59.96,60.13,59.95,59.99,94998.0
2022-07-20 13:50:00,59.99,60.09,59.97,60.07,19134.0,59.99,60.09,59.97,60.07,19134.0
2022-07-20 13:55:00,60.06,60.06,59.8,59.89,15783.0,60.06,60.06,59.8,59.89,15783.0
2022-07-20 14:00:00,59.89,60.07,59.89,60.07,27065.0,59.89,60.07,59.89,60.07,27065.0
2022-07-20 14:05:00,60.09,60.09,59.97,60.05,23644.0,60.09,60.09,59.97,60.05,23644.0
2022-07-20 14:10:00,60.07,60.07,59.89,59.91,18498.0,60.07,60.07,59.89,59.91,18498.0
2022-07-20 14:15:00,59.9,60.0,59.86,59.99,10490.0,59.9,60.0,59.86,59.99,10490.0
2022-07-20 14:20:00,59.99,60.04,59.96,60.02,15601.0,59.99,60.04,59.96,60.02,15601.0
2022-07-20 14:25:00,60.03,60.09,60.01,60.04,16578.0,60.03,60.09,60.01,60.04,16578.0
2022-07-20 14:30:00,60.01,60.13,60.0,60.11,19247.0,60.01,60.13,60.0,60.11,19247.0
2022-07-20 14:35:00,60.1,60.25,60.1,60.22,15809.0,60.1,60.25,60.1,60.22,15809.0
2022-07-20 14:40:00,60.23,60.27,60.2,60.21,24717.0,60.23,60.27,60.2,60.21,24717.0
2022-07-20 14:45:00,60.2,60.27,60.17,60.25,27008.0,60.2,60.27,60.17,60.25,27008.0
2022-07-20 14:50:00,60.25,60.25,60.07,60.08,21048.0,60.25,60.25,60.07,60.08,21048.0
2022-07-20 14:55:00,60.08,60.1,60.0,60.08,24148.0,60.08,60.1,60.0,60.08,24148.0
2022-07-20 15:00:00,60.09,60.26,60.02,60.23,29873.0,60.09,60.26,60.02,60.23,29873.0
2022-07-20 15:05:00,60.22,60.35,60.2,60.24,28456.0,60.22,60.35,60.2,60.24,28456.0
2022-07-20 15:10:00,60.26,60.29,60.07,60.11,53716.0,60.26,60.29,60.07,60.11,53716.0
2022-07-20 15:15:00,60.12,60.2,60.08,60.14,36248.0,60.12,60.2,60.08,60.14,36248.0
2022-07-20 15:20:00,60.15,60.16,59.98,60.03,48195.0,60.15,60.16,59.98,60.03,48195.0
2022-07-20 15:25:00,60.03,60.11,59.99,60.01,45713.0,60.03,60.11,59.99,60.01,45713.0
2022-07-20 15:30:00,60.01,60.07,59.87,59.89,90207.0,60.01,60.07,59.87,59.89,90207.0
2022-07-20 15:35:00,59.89,59.91,59.79,59.87,72146.0,59.89,59.91,59.79,59.87,72146.0
2022-07-20 15:40:00,59.88,59.92,59.84,59.89,73498.0,59.88,59.92,59.84,59.89,73498.0
2022-07-20 15:45:00,59.89,59.91,59.71,59.72,112801.0,59.89,59.91,59.71,59.72,112801.0
2022-07-20 15:50:00,59.71,59.77,59.59,59.63,197858.0,59.71,59.77,59.59,59.63,197858.0
2022-07-20 15:55:00,59.61,59.66,59.45,59.63,501351.0,59.61,59.66,59.45,59.63,501351.0
2022-07-21 09:30:00,60.0,60.53,59.86,60.32,74382.0,60.0,60.53,59.86,60.32,74382.0
2022-07-21 09:35:00,60.26,60.61,60.06,60.33,28135.0,60.26,60.61,60.06,60.33,28135.0
2022-07-21 09:40:00,60.29,60.48,60.16,60.32,18051.0,60.29,60.48,60.16,60.32,18051.0
2022-07-21 09:45:00,60.33,60.51,60.13,60.36,29152.0,60.33,60.51,60.13,60.36,29152.0
2022-07-21 09:50:00,60.29,60.34,59.97,60.19,22347.0,60.29,60.34,59.97,60.19,22347.0
2022-07-21 09:55:00,60.23,60.23,59.77,59.83,21905.0,60.23,60.23,59.77,59.83,21905.0
2022-07-21 10:00:00,59.86,60.2,59.61,59.61,23517.0,59.86,60.2,59.61,59.61,23517.0
2022-07-21 10:05:00,59.59,59.72,59.4,59.56,17165.0,59.59,59.72,59.4,59.56,17165.0
2022-07-21 10:10:00,59.54,59.63,59.23,59.28,17459.0,59.54,59.63,59.23,59.28,17459.0
2022-07-21 10:15:00,59.29,59.59,59.18,59.47,23988.0,59.29,59.59,59.18,59.47,23988.0
2022-07-21 10:20:00,59.49,59.58,59.23,59.27,21701.0,59.49,59.58,59.23,59.27,21701.0
2022-07-21 10:25:00,59.3,59.33,59.02,59.16,20429.0,59.3,59.33,59.02,59.16,20429.0
2022-07-21 10:30:00,59.14,59.27,59.03,59.11,74106.0,59.14,59.27,59.03,59.11,74106.0
2022-07-21 10:35:00,59.14,59.35,59.1,59.27,16360.0,59.14,59.35,59.1,59.27,16360.0
2022-07-21 10:40:00,59.25,59.53,59.19,59.51,22633.0,59.25,59.53,59.19,59.51,22633.0
2022-07-21 10:45:00,59.51,59.54,59.32,59.41,17703.0,59.51,59.54,59.32,59.41,17703.0
2022-07-21 10:50:00,59.45,59.73,59.45,59.72,23535.0,59.45,59.73,59.45,59.72,23535.0
2022-07-21 10:55:00,59.7,59.87,59.68,59.82,24406.0,59.7,59.87,59.68,59.82,24406.0
2022-07-21 11:00:00,59.84,60.08,59.79,60.07,24210.0,59.84,60.08,59.79,60.07,24210.0
2022-07-21 11:05:00,60.09,60.14,59.98,60.13,24300.0,60.09,60.14,59.98,60.13,24300.0
2022-07-21 11:10:00,60.12,60.19,60.0,60.15,23077.0,60.12,60.19,60.0,60.15,23077.0
2022-07-21 11:15:00,60.19,60.26,60.13,60.22,23207.0,60.19,60.26,60.13,60.22,23207.0
2022-07-21 11:20:00,60.22,60.26,60.14,60.15,14901.0,60.22,60.26,60.14,60.15,14901.0
2022-07-21 11:25:00,60.19,60.38,60.18,60.33,13879.0,60.19,60.38,60.18,60.33,13879.0
2022-07-21 11:30:00,60.34,60.46,60.22,60.44,25579.0,60.34,60.46,60.22,60.44,25579.0
2022-07-21 11:35:00,60.42,60.45,60.28,60.3,12877.0,60.42,60.45,60.28,60.3,12877.0
2022-07-21 11:40:00,60.27,60.5,60.26,60.48,15389.0,60.27,60.5,60.26,60.48,15389.0
2022-07-21 11:45:00,60.49,60.59,60.42,60.46,19232.0,60.49,60.59,60.42,60.46,19232.0
2022-07-21 11:50:00,60.45,60.91,60.45,60.73,98709.0,60.45,60.91,60.45,60.73,98709.0
2022-07-21 11:55:00,60.75,60.96,60.74,60.83,36113.0,60.75,60.96,60.74,60.83,36113.0
2022-07-21 12:00:00,60.85,61.14,60.85,61.12,33225.0,60.85,61.14,60.85,61.12,33225.0
2022-07-21 12:05:00,61.13,61.4,61.07,61.39,34083.0,61.13,61.4,61.07,61.39,34083.0
2022-07-21 12:10:00,61.39,61.43,61.24,61.37,29258.0,61.39,61.43,61.24,61.37,29258.0
2022-07-21 12:15:00,61.36,61.59,61.36,61.58,29988.0,61.36,61.59,61.36,61.58,29988.0
2022-07-21 12:20:00,61.57,61.68,61.47,61.68,25296.0,61.57,61.68,61.47,61.68,25296.0
2022-07-21 12:25:00,61.68,61.85,61.64,61.8,47847.0,61.68,61.85,61.64,61.8,47847.0
2022-07-21 12:30:00,61.81,61.93,61.81,61.92,52556.0,61.81,61.93,61.81,61.92,52556.0
2022-07-21 12:35:00,61.91,61.92,61.71,61.77,21225.0,61.91,61.92,61.71,61.77,21225.0
2022-07-21 12:40:00,61.76,61.77,61.58,61.67,18173.0,61.76,61.77,61.58,61.67,18173.0
2022-07-21 12:45:00,61.66,61.76,61.58,61.6,21840.0,61.66,61.76,61.58,61.6,21840.0
2022-07-21 12:50:00,61.61,61.78,61.57,61.67,52136.0,61.61,61.78,61.57,61.67,52136.0
2022-07-21 12:55:00,61.67,61.76,61.67,61.76,15358.0,61.67,61.76,61.67,61.76,15358.0
2022-07-21 13:00:00,61.76,61.76,61.61,61.68,11263.0,61.76,61.76,61.61,61.68,11263.0
2022-07-21 13:05:00,61.69,61.77,61.65,61.67,17250.0,61.69,61.77,61.65,61.67,17250.0
2022-07-21 13:10:00,61.61,61.66,61.39,61.42,16104.0,61.61,61.66,61.39,61.42,16104.0
2022-07-21 13:15:00,61.42,61.63,61.36,61.56,22884.0,61.42,61.63,61.36,61.56,22884.0
2022-07-21 13:20:00,61.55,61.68,61.55,61.57,31318.0,61.55,61.68,61.55,61.57,31318.0
2022-07-21 13:25:00,61.58,61.66,61.51,61.63,21194.0,61.58,61.66,61.51,61.63,21194.0
2022-07-21 13:30:00,61.63,61.63,61.34,61.57,97433.0,61.63,61.63,61.34,61.57,97433.0
2022-07-21 13:35:00,61.57,61.79,61.52,61.78,25654.0,61.57,61.79,61.52,61.78,25654.0
2022-07-21 13:40:00,61.78,61.81,61.69,61.79,43241.0,61.78,61.81,61.69,61.79,43241.0
2022-07-21 13:45:00,61.81,61.82,61.72,61.76,21298.0,61.81,61.82,61.72,61.76,21298.0
2022-07-21 13:50:00,61.77,61.8,61.69,61.7,16014.0,61.77,61.8,61.69,61.7,16014.0
2022-07-21 13:55:00,61.69,61.82,61.66,61.76,16112.0,61.69,61.82,61.66,61.76,16112.0
2022-07-21 14:00:00,61.77,61.79,61.73,61.76,29136.0,61.77,61.79,61.73,61.76,29136.0
2022-07-21 14:05:00,61.77,61.85,61.73,61.82,18703.0,61.77,61.85,61.73,61.82,18703.0
2022-07-21 14:10:00,61.83,61.84,61.78,61.84,18286.0,61.83,61.84,61.78,61.84,18286.0
2022-07-21 14:15:00,61.84,61.88,61.81,61.84,15121.0,61.84,61.88,61.81,61.84,15121.0
2022-07-21 14:20:00,61.83,61.86,61.81,61.84,13822.0,61.83,61.86,61.81,61.84,13822.0
2022-07-21 14:25:00,61.84,61.85,61.78,61.8,17021.0,61.84,61.85,61.78,61.8,17021.0
2022-07-21 14:30:00,61.78,61.78,61.63,61.64,10698.0,61.78,61.78,61.63,61.64,10698.0
2022-07-21 14:35:00,61.64,61.66,61.57,61.59,11370.0,61.64,61.66,61.57,61.59,11370.0
2022-07-21 14:40:00,61.58,61.6,61.45,61.48,9108.0,61.58,61.6,61.45,61.48,9108.0
2022-07-21 14:45:00,61.48,61.57,61.44,61.57,16145.0,61.48,61.57,61.44,61.57,16145.0
2022-07-21 14:50:00,61.58,61.69,61.55,61.68,40507.0,61.58,61.69,61.55,61.68,40507.0
2022-07-21 14:55:00,61.69,61.72,61.61,61.63,14809.0,61.69,61.72,61.61,61.63,14809.0
2022-07-21 15:00:00,61.64,61.69,61.56,61.69,10433.0,61.64,61.69,61.56,61.69,10433.0
2022-07-21 15:05:00,61.68,61.77,61.66,61.76,13519.0,61.68,61.77,61.66,61.76,13519.0
2022-07-21 15:10:00,61.76,61.78,61.57,61.62,20690.0,61.76,61.78,61.57,61.62,20690.0
2022-07-21 15:15:00,61.62,61.63,61.46,61.59,18001.0,61.62,61.63,61.46,61.59,18001.0
2022-07-21 15:20:00,61.57,61.6,61.51,61.54,22216.0,61.57,61.6,61.51,61.54,22216.0
2022-07-21 15:25:00,61.54,61.66,61.53,61.62,22247.0,61.54,61.66,61.53,61.62,22247.0
2022-07-21 15:30:00,61.61,61.68,61.53,61.62,40295.0,61.61,61.68,61.53,61.62,40295.0
2022-07-21 15:35:00,61.6,61.66,61.47,61.49,40595.0,61.6,61.66,61.47,61.49,40595.0
2022-07-21 15:40:00,61.48,61.59,61.48,61.58,34565.0,61.48,61.59,61.48,61.58,34565.0
2022-07-21 15:45:00,61.57,61.6,61.48,61.52,60515.0,61.57,61.6,61.48,61.52,60515.0
2022-07-21 15:50:00,61.54,61.67,61.52,61.66,93329.0,61.54,61.67,61.52,61.66,93329.0
2022-07-21 15:55:00,61.65,61.86,61.65,61.86,226930.0,61.65,61.86,61.65,61.86,226930.0
2022-07-22 09:30:00,62.32,62.56,61.94,62.37,96202.0,62.32,62.56,61.94,62.37,96202.0
2022-07-22 09:35:00,62.28,62.8,62.23,62.73,32733.0,62.28,62.8,62.23,62.73,32733.0
2022-07-22 09:40:00,62.66,62.79,62.46,62.56,51675.0,62.66,62.79,62.46,62.56,51675.0
2022-07-22 09:45:00,62.61,63.24,62.58,63.18,45372.0,62.61,63.24,62.58,63.18,45372.0
2022-07-22 09:50:00,63.18,63.4,62.52,62.71,58277.0,63.18,63.4,62.52,62.71,58277.0
2022-07-22 09:55:00,62.65,62.84,62.41,62.41,19460.0,62.65,62.84,62.41,62.41,19460.0
2022-07-22 10:00:00,62.41,62.5,62.14,62.33,17084.0,62.41,62.5,62.14,62.33,17084.0
2022-07-22 10:05:00,62.29,62.33,62.1,62.15,23734.0,62.29,62.33,62.1,62.15,23734.0
2022-07-22 10:10:00,62.17,62.43,62.1,62.23,22871.0,62.17,62.43,62.1,62.23,22871.0
2022-07-22 10:15:00,62.2,62.42,62.16,62.37,11181.0,62.2,62.42,62.16,62.37,11181.0
2022-07-22 10:20:00,62.35,62.37,62.11,62.21,10896.0,62.35,62.37,62.11,62.21,10896.0
2022-07-22 10:25:00,62.21,62.35,61.99,62.28,26195.0,62.21,62.35,61.99,62.28,26195.0
2022-07-22 10:30:00,62.2,62.35,62.08,62.09,17925.0,62.2,62.35,62.08,62.09,17925.0
2022-07-22 10:35:00,62.05,62.16,62.0,62.04,9816.0,62.05,62.16,62.0,62.04,9816.0
2022-07-22 10:40:00,62.03,62.15,61.91,61.94,30495.0,62.03,62.15,61.91,61.94,30495.0
2022-07-22 10:45:00,61.91,62.05,61.8,61.92,53459.0,61.91,62.05,61.8,61.92,53459.0
2022-07-22 10:50:00,61.92,62.13,61.87,62.13,9489.0,61.92,62.13,61.87,62.13,9489.0
2022-07-22 10:55:00,62.13,62.16,61.83,61.88,14460.0,62.13,62.16,61.83,61.88,14460.0
2022-07-22 11:00:00,61.85,61.91,61.59,61.62,22424.0,61.85,61.91,61.59,61.62,22424.0
2022-07-22 11:05:00,61.57,61.66,61.53,61.58,6097.0,61.57,61.66,61.53,61.58,6097.0
2022-07-22 11:10:00,61.58,61.83,61.58,61.79,32963.0,61.58,61.83,61.58,61.79,32963.0
2022-07-22 11:15:00,61.8,61.9,61.76,61.88,8841.0,61.8,61.9,61.76,61.88,8841.0
2022-07-22 11:20:00,61.86,61.89,61.59,61.62,11466.0,61.86,61.89,61.59,61.62,11466.0
2022-07-22 11:25:00,61.62,61.71,61.59,61.59,12742.0,61.62,61.71,61.59,61.59,12742.0
2022-07-22 11:30:00,61.56,61.62,61.4,61.44,9055.0,61.56,61.62,61.4,61.44,9055.0
2022-07-22 11:35:00,61.39,61.42,61.27,61.41,10410.0,61.39,61.42,61.27,61.41,10410.0
2022-07-22 11:40:00,61.4,61.5,61.33,61.41,6872.0,61.4,61.5,61.33,61.41,6872.0
2022-07-22 11:45:00,61.43,61.46,61.34,61.46,10217.0,61.43,61.46,61.34,61.46,10217.0
2022-07-22 11:50:00,61.38,61.52,61.35,61.48,7549.0,61.38,61.52,61.35,61.48,7549.0
2022-07-22 11:55:00,61.44,61.49,61.39,61.46,9227.0,61.44,61.49,61.39,61.46,9227.0
2022-07-22 12:00:00,61.45,61.54,61.41,61.48,3400.0,61.45,61.54,61.41,61.48,3400.0
2022-07-22 12:05:00,61.47,61.55,61.39,61.43,8701.0,61.47,61.55,61.39,61.43,8701.0
2022-07-22 12:10:00,61.41,61.41,61.17,61.3,11114.0,61.41,61.41,61.17,61.3,11114.0
2022-07-22 12:15:00,61.29,61.39,61.27,61.33,5201.0,61.29,61.39,61.27,61.33,5201.0
2022-07-22 12:20:00,61.3,61.37,61.26,61.34,9778.0,61.3,61.37,61.26,61.34,9778.0
2022-07-22 12:25:00,61.33,61.44,61.27,61.38,7692.0,61.33,61.44,61.27,61.38,7692.0
2022-07-22 12:30:00,61.4,61.58,61.38,61.54,7192.0,61.4,61.58,61.38,61.54,7192.0
2022-07-22 12:35:00,61.49,61.53,61.4,61.43,5169.0,61.49,61.53,61.4,61.43,5169.0
2022-07-22 12:40:00,61.46,61.5,61.31,61.35,8284.0,61.46,61.5,61.31,61.35,8284.0
2022-07-22 12:45:00,61.35,61.49,61.33,61.37,8068.0,61.35,61.49,61.33,61.37,8068.0
2022-07-22 12:50:00,61.4,61.49,61.39,61.4,4211.0,61.4,61.49,61.39,61.4,4211.0
2022-07-22 12:55:00,61.42,61.44,61.34,61.39,3988.0,61.42,61.44,61.34,61.39,3988.0
2022-07-22 13:00:00,61.37,61.38,61.24,61.26,5429.0,61.37,61.38,61.24,61.26,5429.0
2022-07-22 13:05:00,61.25,61.3,61.18,61.3,10803.0,61.25,61.3,61.18,61.3,10803.0
2022-07-22 13:10:00,61.29,61.33,61.24,61.29,7456.0,61.29,61.33,61.24,61.29,7456.0
2022-07-22 13:15:00,61.29,61.3,61.21,61.24,4400.0,61.29,61.3,61.21,61.24,4400.0
2022-07-22 13:20:00,61.24,61.28,61.19,61.25,5063.0,61.24,61.28,61.19,61.25,5063.0
2022-07-22 13:25:00,61.24,61.32,61.21,61.25,7035.0,61.24,61.32,61.21,61.25,7035.0
2022-07-22 13:30:00,61.25,61.32,61.18,61.3,9027.0,61.25,61.32,61.18,61.3,9027.0
2022-07-22 13:35:00,61.29,61.34,61.2,61.34,7843.0,61.29,61.34,61.2,61.34,7843.0
2022-07-22 13:40:00,61.33,61.36,61.24,61.36,6970.0,61.33,61.36,61.24,61.36,6970.0
2022-07-22 13:45:00,61.36,61.38,61.29,61.3,4164.0,61.36,61.38,61.29,61.3,4164.0
2022-07-22 13:50:00,61.3,61.3,61.2,61.25,5404.0,61.3,61.3,61.2,61.25,5404.0
2022-07-22 13:55:00,61.27,61.32,61.22,61.3,7944.0,61.27,61.32,61.22,61.3,7944.0
2022-07-22 14:00:00,61.3,61.3,61.12,61.15,7173.0,61.3,61.3,61.12,61.15,7173.0
2022-07-22 14:05:00,61.16,61.19,61.11,61.13,5494.0,61.16,61.19,61.11,61.13,5494.0
2022-07-22 14:10:00,61.13,61.17,61.1,61.16,12796.0,61.13,61.17,61.1,61.16,12796.0
2022-07-22 14:15:00,61.19,61.29,61.16,61.29,7852.0,61.19,61.29,61.16,61.29,7852.0
2022-07-22 14:20:00,61.27,61.3,61.2,61.2,6158.0,61.27,61.3,61.2,61.2,6158.0
2022-07-22 14:25:00,61.2,61.21,61.09,61.1,11383.0,61.2,61.21,61.09,61.1,11383.0
2022-07-22 14:30:00,61.09,61.2,60.98,61.16,11801.0,61.09,61.2,60.98,61.16,11801.0
2022-07-22 14:35:00,61.15,61.17,61.0,61.03,6907.0,61.15,61.17,61.0,61.03,6907.0
2022-07-22 14:40:00,61.05,61.05,60.96,60.96,5200.0,61.05,61.05,60.96,60.96,5200.0
2022-07-22 14:45:00,60.98,61.07,60.97,61.06,7097.0,60.98,61.07,60.97,61.06,7097.0
2022-07-22 14:50:00,61.07,61.14,61.02,61.09,7369.0,61.07,61.14,61.02,61.09,7369.0
2022-07-22 14:55:00,61.12,61.21,61.1,61.13,8607.0,61.12,61.21,61.1,61.13,8607.0
2022-07-22 15:00:00,61.12,61.16,61.06,61.06,10916.0,61.12,61.16,61.06,61.06,10916.0
2022-07-22 15:05:00,61.07,61.07,60.93,60.98,10709.0,61.07,61.07,60.93,60.98,10709.0
2022-07-22 15:10:00,60.99,61.13,60.91,61.13,19348.0,60.99,61.13,60.91,61.13,19348.0
2022-07-22 15:15:00,61.12,61.12,61.03,61.05,10755.0,61.12,61.12,61.03,61.05,10755.0
2022-07-22 15:20:00,61.05,61.26,61.03,61.25,13279.0,61.05,61.26,61.03,61.25,13279.0
2022-07-22 15:25:00,61.26,61.26,61.14,61.23,14105.0,61.26,61.26,61.14,61.23,14105.0
2022-07-22 15:30:00,61.24,61.25,61.06,61.07,20980.0,61.24,61.25,61.06,61.07,20980.0
2022-07-22 15:35:00,61.03,61.12,61.0,61.04,25069.0,61.03,61.12,61.0,61.04,25069.0
2022-07-22 15:40:00,61.05,61.16,61.03,61.04,26595.0,61.05,61.16,61.03,61.04,26595.0
2022-07-22 15:45:00,61.03,61.13,60.95,61.04,33307.0,61.03,61.13,60.95,61.04,33307.0
2022-07-22 15:50:00,61.04,61.22,61.03,61.1,47020.0,61.04,61.22,61.03,61.1,47020.0
2022-07-22 15:55:00,61.12,61.25,61.09,61.25,151451.0,61.12,61.25,61.09,61.25,151451.0
2022-07-25 09:30:00,61.04,61.24,60.5,60.89,62461.0,61.04,61.24,60.5,60.89,62461.0
2022-07-25 09:35:00,60.85,60.86,60.21,60.35,12447.0,60.85,60.86,60.21,60.35,12447.0
2022-07-25 09:40:00,60.3,60.68,60.3,60.6,9845.0,60.3,60.68,60.3,60.6,9845.0
2022-07-25 09:45:00,60.56,60.76,60.44,60.45,12162.0,60.56,60.76,60.44,60.45,12162.0
2022-07-25 09:50:00,60.42,60.74,60.42,60.66,11156.0,60.42,60.74,60.42,60.66,11156.0
2022-07-25 09:55:00,60.63,60.87,60.57,60.58,18712.0,60.63,60.87,60.57,60.58,18712.0
2022-07-25 10:00:00,60.5,60.6,60.28,60.28,9238.0,60.5,60.6,60.28,60.28,9238.0
2022-07-25 10:05:00,60.29,60.43,60.14,60.33,17243.0,60.29,60.43,60.14,60.33,17243.0
2022-07-25 10:10:00,60.32,60.51,60.21,60.24,8895.0,60.32,60.51,60.21,60.24,8895.0
2022-07-25 10:15:00,60.24,60.28,60.06,60.08,13091.0,60.24,60.28,60.06,60.08,13091.0
2022-07-25 10:20:00,60.08,60.18,60.05,60.1,12194.0,60.08,60.18,60.05,60.1,12194.0
2022-07-25 10:25:00,60.1,60.24,59.95,60.17,33101.0,60.1,60.24,59.95,60.17,33101.0
2022-07-25 10:30:00,60.06,60.24,59.98,60.12,11552.0,60.06,60.24,59.98,60.12,11552.0
2022-07-25 10:35:00,60.1,60.26,60.04,60.23,11479.0,60.1,60.26,60.04,60.23,11479.0
2022-07-25 10:40:00,60.22,60.49,60.07,60.41,14759.0,60.22,60.49,60.07,60.41,14759.0
2022-07-25 10:45:00,60.41,60.49,60.31,60.39,9213.0,60.41,60.49,60.31,60.39,9213.0
2022-07-25 10:50:00,60.44,60.57,60.31,60.49,16795.0,60.44,60.57,60.31,60.49,16795.0
2022-07-25 10:55:00,60.5,60.68,60.5,60.52,8938.0,60.5,60.68,60.5,60.52,8938.0
2022-07-25 11:00:00,60.54,60.62,60.5,60.55,10701.0,60.54,60.62,60.5,60.55,10701.0
2022-07-25 11:05:00,60.52,60.64,60.5,60.54,9794.0,60.52,60.64,60.5,60.54,9794.0
2022-07-25 11:10:00,60.54,60.61,60.3,60.33,132509.0,60.54,60.61,60.3,60.33,132509.0
2022-07-25 11:15:00,60.3,60.49,60.27,60.44,67869.0,60.3,60.49,60.27,60.44,67869.0
2022-07-25 11:20:00,60.44,60.51,60.37,60.44,6994.0,60.44,60.51,60.37,60.44,6994.0
2022-07-25 11:25:00,60.44,60.62,60.44,60.59,11860.0,60.44,60.62,60.44,60.59,11860.0
2022-07-25 11:30:00,60.61,60.83,60.56,60.83,8420.0,60.61,60.83,60.56,60.83,8420.0
2022-07-25 11:35:00,60.86,60.9,60.7,60.73,10333.0,60.86,60.9,60.7,60.73,10333.0
2022-07-25 11:40:00,60.73,60.74,60.55,60.62,9921.0,60.73,60.74,60.55,60.62,9921.0
2022-07-25 11:45:00,60.62,60.73,60.61,60.61,10231.0,60.62,60.73,60.61,60.61,10231.0
2022-07-25 11:50:00,60.58,60.75,60.51,60.72,16654.0,60.58,60.75,60.51,60.72,16654.0
2022-07-25 11:55:00,60.73,60.77,60.62,60.69,12503.0,60.73,60.77,60.62,60.69,12503.0
2022-07-25 12:00:00,60.71,60.74,60.55,60.69,9330.0,60.71,60.74,60.55,60.69,9330.0
2022-07-25 12:05:00,60.73,60.74,60.58,60.58,13914.0,60.73,60.74,60.58,60.58,13914.0
2022-07-25 12:10:00,60.58,60.59,60.41,60.48,17743.0,60.58,60.59,60.41,60.48,17743.0
2022-07-25 12:15:00,60.48,60.49,60.39,60.48,11869.0,60.48,60.49,60.39,60.48,11869.0
2022-07-25 12:20:00,60.46,60.52,60.43,60.51,13431.0,60.46,60.52,60.43,60.51,13431.0
2022-07-25 12:25:00,60.5,60.51,60.39,60.46,8257.0,60.5,60.51,60.39,60.46,8257.0
2022-07-25 12:30:00,60.46,60.63,60.44,60.62,12834.0,60.46,60.63,60.44,60.62,12834.0
2022-07-25 12:35:00,60.61,60.66,60.59,60.61,6426.0,60.61,60.66,60.59,60.61,6426.0
2022-07-25 12:40:00,60.6,60.68,60.6,60.65,3650.0,60.6,60.68,60.6,60.65,3650.0
2022-07-25 12:45:00,60.67,60.78,60.66,60.74,6048.0,60.67,60.78,60.66,60.74,6048.0
2022-07-25 12:50:00,60.73,60.74,60.64,60.68,7565.0,60.73,60.74,60.64,60.68,7565.0
2022-07-25 12:55:00,60.68,60.72,60.6,60.62,9039.0,60.68,60.72,60.6,60.62,9039.0
2022-07-25 13:00:00,60.6,60.7,60.6,60.63,7157.0,60.6,60.7,60.6,60.63,7157.0
2022-07-25 13:05:00,60.65,60.7,60.57,60.7,8050.0,60.65,60.7,60.57,60.7,8050.0
2022-07-25 13:10:00,60.68,60.68,60.57,60.57,5545.0,60.68,60.68,60.57,60.57,5545.0
2022-07-25 13:15:00,60.58,60.6,60.54,60.57,7705.0,60.58,60.6,60.54,60.57,7705.0
2022-07-25 13:20:00,60.58,60.66,60.53,60.53,9175.0,60.58,60.66,60.53,60.53,9175.0
2022-07-25 13:25:00,60.54,60.6,60.46,60.46,7145.0,60.54,60.6,60.46,60.46,7145.0
2022-07-25 13:30:00,60.46,60.59,60.45,60.58,10355.0,60.46,60.59,60.45,60.58,10355.0
2022-07-25 13:35:00,60.53,60.56,60.43,60.46,11741.0,60.53,60.56,60.43,60.46,11741.0
2022-07-25 13:40:00,60.45,60.59,60.45,60.59,37900.0,60.45,60.59,60.45,60.59,37900.0
2022-07-25 13:45:00,60.58,60.58,60.5,60.53,6761.0,60.58,60.58,60.5,60.53,6761.0
2022-07-25 13:50:00,60.52,60.54,60.45,60.5,9216.0,60.52,60.54,60.45,60.5,9216.0
2022-07-25 13:55:00,60.51,60.52,60.42,60.42,6401.0,60.51,60.52,60.42,60.42,6401.0
2022-07-25 14:00:00,60.41,60.44,60.3,60.32,19281.0,60.41,60.44,60.3,60.32,19281.0
2022-07-25 14:05:00,60.3,60.39,60.25,60.28,6219.0,60.3,60.39,60.25,60.28,6219.0
2022-07-25 14:10:00,60.28,60.31,60.24,60.26,5319.0,60.28,60.31,60.24,60.26,5319.0
2022-07-25 14:15:00,60.25,60.27,60.15,60.18,8849.0,60.25,60.27,60.15,60.18,8849.0
2022-07-25 14:20:00,60.17,60.28,60.16,60.24,7524.0,60.17,60.28,60.16,60.24,7524.0
2022-07-25 14:25:00,60.22,60.26,60.16,60.2,8580.0,60.22,60.26,60.16,60.2,8580.0
2022-07-25 14:30:00,60.18,60.28,60.16,60.23,9637.0,60.18,60.28,60.16,60.23,9637.0
2022-07-25 14:35:00,60.24,60.3,60.18,60.23,9157.0,60.24,60.3,60.18,60.23,9157.0
2022-07-25 14:40:00,60.23,60.31,60.23,60.27,11216.0,60.23,60.31,60.23,60.27,11216.0
2022-07-25 14:45:00,60.27,60.27,60.12,60.18,10348.0,60.27,60.27,60.12,60.18,10348.0
2022-07-25 14:50:00,60.2,60.23,60.11,60.18,6494.0,60.2,60.23,60.11,60.18,6494.0
2022-07-25 14:55:00,60.18,60.24,60.1,60.12,11472.0,60.18,60.24,60.1,60.12,11472.0
2022-07-25 15:00:00,60.13,60.17,60.05,60.06,13472.0,60.13,60.17,60.05,60.06,13472.0
2022-07-25 15:05:00,60.07,60.13,60.03,60.13,9584.0,60.07,60.13,60.03,60.13,9584.0
2022-07-25 15:10:00,60.13,60.2,60.02,60.09,31446.0,60.13,60.2,60.02,60.09,31446.0
2022-07-25 15:15:00,60.09,60.18,60.04,60.16,22878.0,60.09,60.18,60.04,60.16,22878.0
2022-07-25 15:20:00,60.15,60.32,60.15,60.3,18491.0,60.15,60.32,60.15,60.3,18491.0
2022-07-25 15:25:00,60.3,60.31,60.17,60.19,21847.0,60.3,60.31,60.17,60.19,21847.0
2022-07-25 15:30:00,60.19,60.26,60.05,60.06,25959.0,60.19,60.26,60.05,60.06,25959.0
2022-07-25 15:35:00,60.07,60.21,60.04,60.19,19768.0,60.07,60.21,60.04,60.19,19768.0
2022-07-25 15:40:00,60.19,60.25,60.12,60.23,32450.0,60.19,60.25,60.12,60.23,32450.0
2022-07-25 15:45:00,60.24,60.5,60.24,60.49,50702.0,60.24,60.5,60.24,60.49,50702.0
2022-07-25 15:50:00,60.51,60.85,60.4,60.77,180936.0,60.51,60.85,60.4,60.77,180936.0
2022-07-25 15:55:00,60.78,61.04,60.78,61.0,611680.0,60.78,61.04,60.78,61.0,611680.0
2022-07-26 09:30:00,61.25,61.25,60.44,60.44,177358.0,61.25,61.25,60.44,60.44,177358.0
2022-07-26 09:35:00,60.4,60.4,59.92,60.07,60543.0,60.4,60.4,59.92,60.07,60543.0
2022-07-26 09:40:00,60.01,60.13,59.8,59.86,33511.0,60.01,60.13,59.8,59.86,33511.0
2022-07-26 09:45:00,59.84,59.84,59.57,59.73,30788.0,59.84,59.84,59.57,59.73,30788.0
2022-07-26 09:50:00,59.75,59.87,59.6,59.7,14519.0,59.75,59.87,59.6,59.7,14519.0
2022-07-26 09:55:00,59.7,59.98,59.69,59.72,9151.0,59.7,59.98,59.69,59.72,9151.0
2022-07-26 10:00:00,59.63,59.76,59.43,59.7,16113.0,59.63,59.76,59.43,59.7,16113.0
2022-07-26 10:05:00,59.7,59.71,59.36,59.38,10896.0,59.7,59.71,59.36,59.38,10896.0
2022-07-26 10:10:00,59.41,59.56,59.3,59.32,24560.0,59.41,59.56,59.3,59.32,24560.0
2022-07-26 10:15:00,59.32,59.37,58.96,59.05,33857.0,59.32,59.37,58.96,59.05,33857.0
2022-07-26 10:20:00,59.06,59.11,58.76,58.77,33830.0,59.06,59.11,58.76,58.77,33830.0
2022-07-26 10:25:00,58.79,58.84,58.64,58.68,47842.0,58.79,58.84,58.64,58.68,47842.0
2022-07-26 10:30:00,58.69,58.69,58.16,58.18,116468.0,58.69,58.69,58.16,58.18,116468.0
2022-07-26 10:35:00,58.19,58.19,58.01,58.04,100371.0,58.19,58.19,58.01,58.04,100371.0
2022-07-26 10:40:00,58.05,58.09,57.83,57.84,51490.0,58.05,58.09,57.83,57.84,51490.0
2022-07-26 10:45:00,57.82,57.93,57.62,57.69,75529.0,57.82,57.93,57.62,57.69,75529.0
2022-07-26 10:50:00,57.68,57.86,57.57,57.58,62745.0,57.68,57.86,57.57,57.58,62745.0
2022-07-26 10:55:00,57.58,57.61,57.4,57.41,59829.0,57.58,57.61,57.4,57.41,59829.0
2022-07-26 11:00:00,57.4,57.61,57.35,57.5,63571.0,57.4,57.61,57.35,57.5,63571.0
2022-07-26 11:05:00,57.5,57.5,57.3,57.4,46214.0,57.5,57.5,57.3,57.4,46214.0
2022-07-26 11:10:00,57.42,57.55,57.34,57.49,42152.0,57.42,57.55,57.34,57.49,42152.0
2022-07-26 11:15:00,57.5,57.51,57.27,57.31,41186.0,57.5,57.51,57.27,57.31,41186.0
2022-07-26 11:20:00,57.31,57.31,57.05,57.1,45619.0,57.31,57.31,57.05,57.1,45619.0
2022-07-26 11:25:00,57.09,57.11,56.96,56.98,58900.0,57.09,57.11,56.96,56.98,58900.0
2022-07-26 11:30:00,56.97,57.1,56.87,57.07,53313.0,56.97,57.1,56.87,57.07,53313.0
2022-07-26 11:35:00,57.06,57.06,56.82,56.89,35460.0,57.06,57.06,56.82,56.89,35460.0
2022-07-26 11:40:00,56.89,57.05,56.87,56.97,34320.0,56.89,57.05,56.87,56.97,34320.0
2022-07-26 11:45:00,56.96,57.01,56.81,56.84,29802.0,56.96,57.01,56.81,56.84,29802.0
2022-07-26 11:50:00,56.84,56.85,56.62,56.63,27696.0,56.84,56.85,56.62,56.63,27696.0
2022-07-26 11:55:00,56.66,56.79,56.62,56.69,32093.0,56.66,56.79,56.62,56.69,32093.0
2022-07-26 12:00:00,56.69,56.76,56.6,56.71,25644.0,56.69,56.76,56.6,56.71,25644.0
2022-07-26 12:05:00,56.7,56.72,56.48,56.56,32180.0,56.7,56.72,56.48,56.56,32180.0
2022-07-26 12:10:00,56.56,56.7,56.53,56.69,32462.0,56.56,56.7,56.53,56.69,32462.0
2022-07-26 12:15:00,56.69,56.77,56.54,56.56,34113.0,56.69,56.77,56.54,56.56,34113.0
2022-07-26 12:20:00,56.56,56.62,56.4,56.42,44079.0,56.56,56.62,56.4,56.42,44079.0
2022-07-26 12:25:00,56.44,56.45,56.31,56.33,32595.0,56.44,56.45,56.31,56.33,32595.0
2022-07-26 12:30:00,56.32,56.49,56.3,56.46,39095.0,56.32,56.49,56.3,56.46,39095.0
2022-07-26 12:35:00,56.45,56.47,56.19,56.19,34006.0,56.45,56.47,56.19,56.19,34006.0
2022-07-26 12:40:00,56.19,56.21,56.06,56.08,32630.0,56.19,56.21,56.06,56.08,32630.0
2022-07-26 12:45:00,56.06,56.14,55.92,56.0,35842.0,56.06,56.14,55.92,56.0,35842.0
2022-07-26 12:50:00,56.0,56.05,55.9,55.92,32665.0,56.0,56.05,55.9,55.92,32665.0
2022-07-26 12:55:00,55.94,56.03,55.89,55.89,35548.0,55.94,56.03,55.89,55.89,35548.0
2022-07-26 13:00:00,55.9,56.03,55.81,55.98,38242.0,55.9,56.03,55.81,55.98,38242.0
2022-07-26 13:05:00,55.96,56.04,55.77,55.86,55433.0,55.96,56.04,55.77,55.86,55433.0
2022-07-26 13:10:00,55.85,55.97,55.78,55.78,32476.0,55.85,55.97,55.78,55.78,32476.0
2022-07-26 13:15:00,55.8,55.81,55.61,55.66,34420.0,55.8,55.81,55.61,55.66,34420.0
2022-07-26 13:20:00,55.66,55.86,55.66,55.77,41993.0,55.66,55.86,55.66,55.77,41993.0
2022-07-26 13:25:00,55.77,55.79,55.65,55.67,25575.0,55.77,55.79,55.65,55.67,25575.0
2022-07-26 13:30:00,55.66,55.75,55.51,55.6,68141.0,55.66,55.75,55.51,55.6,68141.0
2022-07-26 13:35:00,55.6,55.76,55.54,55.62,32083.0,55.6,55.76,55.54,55.62,32083.0
2022-07-26 13:40:00,55.61,55.69,55.59,55.63,31043.0,55.61,55.69,55.59,55.63,31043.0
2022-07-26 13:45:00,55.62,55.65,55.48,55.63,44195.0,55.62,55.65,55.48,55.63,44195.0
2022-07-26 13:50:00,55.63,55.68,55.52,55.63,62196.0,55.63,55.68,55.52,55.63,62196.0
2022-07-26 13:55:00,55.63,55.81,55.63,55.76,83594.0,55.63,55.81,55.63,55.76,83594.0
2022-07-26 14:00:00,55.76,55.82,55.7,55.82,49806.0,55.76,55.82,55.7,55.82,49806.0
2022-07-26 14:05:00,55.81,55.97,55.6,55.61,46965.0,55.81,55.97,55.6,55.61,46965.0
2022-07-26 14:10:00,55.62,55.67,55.54,55.57,59915.0,55.62,55.67,55.54,55.57,59915.0
2022-07-26 14:15:00,55.59,55.59,55.38,55.41,53521.0,55.59,55.59,55.38,55.41,53521.0
2022-07-26 14:20:00,55.41,55.46,55.34,55.43,25937.0,55.41,55.46,55.34,55.43,25937.0
2022-07-26 14:25:00,55.44,55.45,55.26,55.27,37320.0,55.44,55.45,55.26,55.27,37320.0
2022-07-26 14:30:00,55.26,55.49,55.21,55.49,53926.0,55.26,55.49,55.21,55.49,53926.0
2022-07-26 14:35:00,55.48,55.64,55.46,55.6,60816.0,55.48,55.64,55.46,55.6,60816.0
2022-07-26 14:40:00,55.6,55.86,55.59,55.85,84785.0,55.6,55.86,55.59,55.85,84785.0
2022-07-26 14:45:00,55.85,55.96,55.74,55.76,48493.0,55.85,55.96,55.74,55.76,48493.0
2022-07-26 14:50:00,55.76,55.91,55.75,55.9,31924.0,55.76,55.91,55.75,55.9,31924.0
2022-07-26 14:55:00,55.9,56.05,55.83,55.98,48622.0,55.9,56.05,55.83,55.98,48622.0
2022-07-26 15:00:00,55.98,56.1,55.86,55.89,38109.0,55.98,56.1,55.86,55.89,38109.0
2022-07-26 15:05:00,55.88,55.9,55.81,55.84,26526.0,55.88,55.9,55.81,55.84,26526.0
2022-07-26 15:10:00,55.83,56.09,55.79,56.08,88212.0,55.83,56.09,55.79,56.08,88212.0
2022-07-26 15:15:00,56.09,56.18,56.06,56.16,75142.0,56.09,56.18,56.06,56.16,75142.0
2022-07-26 15:20:00,56.17,56.23,56.12,56.14,56263.0,56.17,56.23,56.12,56.14,56263.0
2022-07-26 15:25:00,56.14,56.18,56.06,56.11,66852.0,56.14,56.18,56.06,56.11,66852.0
2022-07-26 15:30:00,56.13,56.14,56.0,56.05,78372.0,56.13,56.14,56.0,56.05,78372.0
2022-07-26 15:35:00,56.05,56.1,55.98,56.07,64280.0,56.05,56.1,55.98,56.07,64280.0
2022-07-26 15:40:00,56.07,56.1,55.98,56.02,61041.0,56.07,56.1,55.98,56.02,61041.0
2022-07-26 15:45:00,56.01,56.12,55.98,56.12,76173.0,56.01,56.12,55.98,56.12,76173.0
2022-07-26 15:50:00,56.12,56.42,56.06,56.42,182773.0,56.12,56.42,56.06,56.42,182773.0
2022-07-26 15:55:00,56.41,56.48,56.27,56.27,311462.0,56.41,56.48,56.27,56.27,311462.0
2022-07-27 09:30:00,57.32,57.66,56.35,56.56,121899.0,57.32,57.66,56.35,56.56,121899.0
2022-07-27 09:35:00,56.61,56.94,56.48,56.51,32365.0,56.61,56.94,56.48,56.51,32365.0
2022-07-27 09:40:00,56.51,57.06,56.49,57.0,44786.0,56.51,57.06,56.49,57.0,44786.0
2022-07-27 09:45:00,57.02,57.38,56.91,57.07,29691.0,57.02,57.38,56.91,57.07,29691.0
2022-07-27 09:50:00,57.11,57.12,56.82,56.89,18340.0,57.11,57.12,56.82,56.89,18340.0
2022-07-27 09:55:00,56.88,57.1,56.86,56.98,28018.0,56.88,57.1,56.86,56.98,28018.0
2022-07-27 10:00:00,56.95,57.0,56.74,56.85,25496.0,56.95,57.0,56.74,56.85,25496.0
2022-07-27 10:05:00,56.88,56.99,56.77,56.79,22221.0,56.88,56.99,56.77,56.79,22221.0
2022-07-27 10:10:00,56.8,57.14,56.75,57.13,23381.0,56.8,57.14,56.75,57.13,23381.0
2022-07-27 10:15:00,57.18,57.41,57.11,57.21,48904.0,57.18,57.41,57.11,57.21,48904.0
2022-07-27 10:20:00,57.2,57.29,56.89,56.9,25276.0,57.2,57.29,56.89,56.9,25276.0
2022-07-27 10:25:00,56.91,56.96,56.77,56.93,15010.0,56.91,56.96,56.77,56.93,15010.0
2022-07-27 10:30:00,56.96,57.0,56.76,56.82,11864.0,56.96,57.0,56.76,56.82,11864.0
2022-07-27 10:35:00,56.8,56.98,56.73,56.98,13117.0,56.8,56.98,56.73,56.98,13117.0
2022-07-27 10:40:00,56.98,56.99,56.78,56.85,13210.0,56.98,56.99,56.78,56.85,13210.0
2022-07-27 10:45:00,56.85,57.09,56.85,57.09,28935.0,56.85,57.09,56.85,57.09,28935.0
2022-07-27 10:50:00,57.07,57.13,56.99,57.0,20696.0,57.07,57.13,56.99,57.0,20696.0
2022-07-27 10:55:00,57.04,57.16,56.98,57.12,23464.0,57.04,57.16,56.98,57.12,23464.0
2022-07-27 11:00:00,57.13,57.28,57.08,57.16,19349.0,57.13,57.28,57.08,57.16,19349.0
2022-07-27 11:05:00,57.15,57.21,57.05,57.07,20720.0,57.15,57.21,57.05,57.07,20720.0
2022-07-27 11:10:00,57.08,57.12,57.05,57.12,27203.0,57.08,57.12,57.05,57.12,27203.0
2022-07-27 11:15:00,57.11,57.26,57.1,57.14,36709.0,57.11,57.26,57.1,57.14,36709.0
2022-07-27 11:20:00,57.17,57.2,57.0,57.12,74525.0,57.17,57.2,57.0,57.12,74525.0
2022-07-27 11:25:00,57.12,57.15,56.97,57.12,16734.0,57.12,57.15,56.97,57.12,16734.0
2022-07-27 11:30:00,57.13,57.34,57.1,57.28,20714.0,57.13,57.34,57.1,57.28,20714.0
2022-07-27 11:35:00,57.31,57.32,57.12,57.14,20500.0,57.31,57.32,57.12,57.14,20500.0
2022-07-27 11:40:00,57.15,57.16,57.06,57.07,33686.0,57.15,57.16,57.06,57.07,33686.0
2022-07-27 11:45:00,57.07,57.12,57.03,57.07,16890.0,57.07,57.12,57.03,57.07,16890.0
2022-07-27 11:50:00,57.07,57.1,56.94,56.98,17964.0,57.07,57.1,56.94,56.98,17964.0
2022-07-27 11:55:00,57.0,57.08,56.99,57.03,18591.0,57.0,57.08,56.99,57.03,18591.0
2022-07-27 12:00:00,57.03,57.03,56.88,57.0,14801.0,57.03,57.03,56.88,57.0,14801.0
2022-07-27 12:05:00,57.0,57.01,56.87,56.88,19508.0,57.0,57.01,56.87,56.88,19508.0
2022-07-27 12:10:00,56.9,57.03,56.84,57.02,13693.0,56.9,57.03,56.84,57.02,13693.0
2022-07-27 12:15:00,57.04,57.12,57.01,57.06,18060.0,57.04,57.12,57.01,57.06,18060.0
2022-07-27 12:20:00,57.05,57.11,57.04,57.07,14075.0,57.05,57.11,57.04,57.07,14075.0
2022-07-27 12:25:00,57.07,57.2,57.06,57.2,23784.0,57.07,57.2,57.06,57.2,23784.0
2022-07-27 12:30:00,57.18,57.21,57.14,57.16,18857.0,57.18,57.21,57.14,57.16,18857.0
2022-07-27 12:35:00,57.17,57.2,57.08,57.09,9579.0,57.17,57.2,57.08,57.09,9579.0
2022-07-27 12:40:00,57.11,57.16,57.11,57.13,7675.0,57.11,57.16,57.11,57.13,7675.0
2022-07-27 12:45:00,57.14,57.15,57.05,57.07,8608.0,57.14,57.15,57.05,57.07,8608.0
2022-07-27 12:50:00,57.08,57.16,57.08,57.09,8145.0,57.08,57.16,57.08,57.09,8145.0
2022-07-27 12:55:00,57.09,57.09,57.03,57.07,9647.0,57.09,57.09,57.03,57.07,9647.0
2022-07-27 13:00:00,57.07,57.08,56.97,57.01,11170.0,57.07,57.08,56.97,57.01,11170.0
2022-07-27 13:05:00,57.01,57.09,56.95,57.05,6026.0,57.01,57.09,56.95,57.05,6026.0
2022-07-27 13:10:00,57.07,57.14,57.05,57.11,7507.0,57.07,57.14,57.05,57.11,7507.0
2022-07-27 13:15:00,57.11,57.11,57.07,57.07,7749.0,57.11,57.11,57.07,57.07,7749.0
2022-07-27 13:20:00,57.08,57.09,56.98,56.99,13053.0,57.08,57.09,56.98,56.99,13053.0
2022-07-27 13:25:00,57.01,57.09,56.99,57.08,12629.0,57.01,57.09,56.99,57.08,12629.0
2022-07-27 13:30:00,57.11,57.25,57.07,57.25,11303.0,57.11,57.25,57.07,57.25,11303.0
2022-07-27 13:35:00,57.24,57.27,57.12,57.14,8245.0,57.24,57.27,57.12,57.14,8245.0
2022-07-27 13:40:00,57.16,57.19,57.1,57.14,4608.0,57.16,57.19,57.1,57.14,4608.0
2022-07-27 13:45:00,57.14,57.23,57.12,57.21,9928.0,57.14,57.23,57.12,57.21,9928.0
2022-07-27 13:50:00,57.23,57.29,57.18,57.25,8713.0,57.23,57.29,57.18,57.25,8713.0
2022-07-27 13:55:00,57.27,57.32,57.17,57.25,8370.0,57.27,57.32,57.17,57.25,8370.0
2022-07-27 14:00:00,57.27,57.38,57.1,57.3,22373.0,57.27,57.38,57.1,57.3,22373.0
2022-07-27 14:05:00,57.25,57.25,57.01,57.01,14615.0,57.25,57.25,57.01,57.01,14615.0
2022-07-27 14:10:00,57.06,57.21,57.05,57.12,9154.0,57.06,57.21,57.05,57.12,9154.0
2022-07-27 14:15:00,57.13,57.29,57.13,57.26,23751.0,57.13,57.29,57.13,57.26,23751.0
2022-07-27 14:20:00,57.26,57.31,57.18,57.2,23577.0,57.26,57.31,57.18,57.2,23577.0
2022-07-27 14:25:00,57.23,57.41,57.22,57.35,13278.0,57.23,57.41,57.22,57.35,13278.0
2022-07-27 14:30:00,57.33,57.38,57.15,57.21,17544.0,57.33,57.38,57.15,57.21,17544.0
2022-07-27 14:35:00,57.24,57.81,57.24,57.8,69475.0,57.24,57.81,57.24,57.8,69475.0
2022-07-27 14:40:00,57.83,58.18,57.79,58.17,38789.0,57.83,58.18,57.79,58.17,38789.0
2022-07-27 14:45:00,58.17,58.17,57.91,57.98,31001.0,58.17,58.17,57.91,57.98,31001.0
2022-07-27 14:50:00,57.99,58.17,57.84,58.11,19923.0,57.99,58.17,57.84,58.11,19923.0
2022-07-27 14:55:00,58.13,58.2,57.96,58.08,14416.0,58.13,58.2,57.96,58.08,14416.0
2022-07-27 15:00:00,58.1,58.35,58.01,58.34,25679.0,58.1,58.35,58.01,58.34,25679.0
2022-07-27 15:05:00,58.31,58.37,58.08,58.2,38618.0,58.31,58.37,58.08,58.2,38618.0
2022-07-27 15:10:00,58.22,58.3,58.09,58.09,28566.0,58.22,58.3,58.09,58.09,28566.0
2022-07-27 15:15:00,58.09,58.14,58.02,58.11,35603.0,58.09,58.14,58.02,58.11,35603.0
2022-07-27 15:20:00,58.11,58.29,58.07,58.22,32309.0,58.11,58.29,58.07,58.22,32309.0
2022-07-27 15:25:00,58.22,58.52,58.18,58.52,27225.0,58.22,58.52,58.18,58.52,27225.0
2022-07-27 15:30:00,58.53,58.55,58.37,58.48,52390.0,58.53,58.55,58.37,58.48,52390.0
2022-07-27 15:35:00,58.48,58.48,58.27,58.29,52323.0,58.48,58.48,58.27,58.29,52323.0
2022-07-27 15:40:00,58.3,58.47,58.3,58.46,56943.0,58.3,58.47,58.3,58.46,56943.0
2022-07-27 15:45:00,58.45,58.46,58.29,58.3,96502.0,58.45,58.46,58.29,58.3,96502.0
2022-07-27 15:50:00,58.31,58.36,58.0,58.04,176670.0,58.31,58.36,58.0,58.04,176670.0
2022-07-27 15:55:00,58.03,58.07,57.85,57.9,243399.0,58.03,58.07,57.85,57.9,243399.0
2022-07-28 09:30:00,58.26,58.77,58.07,58.7,109998.0,58.26,58.77,58.07,58.7,109998.0
2022-07-28 09:35:00,58.66,58.71,58.17,58.18,25689.0,58.66,58.71,58.17,58.18,25689.0
2022-07-28 09:40:00,58.24,58.31,57.62,57.62,45953.0,58.24,58.31,57.62,57.62,45953.0
2022-07-28 09:45:00,57.7,57.7,57.35,57.57,26977.0,57.7,57.7,57.35,57.57,26977.0
2022-07-28 09:50:00,57.58,57.82,57.42,57.47,18254.0,57.58,57.82,57.42,57.47,18254.0
2022-07-28 09:55:00,57.44,57.77,57.44,57.74,26503.0,57.44,57.77,57.44,57.74,26503.0
2022-07-28 10:00:00,57.76,58.12,57.76,58.1,41140.0,57.76,58.12,57.76,58.1,41140.0
2022-07-28 10:05:00,58.09,58.16,57.75,57.85,19065.0,58.09,58.16,57.75,57.85,19065.0
2022-07-28 10:10:00,57.88,58.0,57.75,57.9,26740.0,57.88,58.0,57.75,57.9,26740.0
2022-07-28 10:15:00,57.92,58.03,57.86,57.95,31524.0,57.92,58.03,57.86,57.95,31524.0
2022-07-28 10:20:00,57.99,58.01,57.66,57.79,20980.0,57.99,58.01,57.66,57.79,20980.0
2022-07-28 10:25:00,57.83,57.83,57.53,57.6,22061.0,57.83,57.83,57.53,57.6,22061.0
2022-07-28 10:30:00,57.59,57.9,57.59,57.87,19689.0,57.59,57.9,57.59,57.87,19689.0
2022-07-28 10:35:00,57.9,58.09,57.88,58.05,33557.0,57.9,58.09,57.88,58.05,33557.0
2022-07-28 10:40:00,58.1,58.17,57.92,58.0,18207.0,58.1,58.17,57.92,58.0,18207.0
2022-07-28 10:45:00,57.97,58.24,57.94,58.18,23739.0,57.97,58.24,57.94,58.18,23739.0
2022-07-28 10:50:00,58.19,58.28,58.14,58.2,17201.0,58.19,58.28,58.14,58.2,17201.0
2022-07-28 10:55:00,58.2,58.35,58.16,58.28,21133.0,58.2,58.35,58.16,58.28,21133.0
2022-07-28 11:00:00,58.28,58.67,58.24,58.64,48236.0,58.28,58.67,58.24,58.64,48236.0
2022-07-28 11:05:00,58.65,58.8,58.64,58.72,29471.0,58.65,58.8,58.64,58.72,29471.0
2022-07-28 11:10:00,58.7,58.83,58.62,58.83,26821.0,58.7,58.83,58.62,58.83,26821.0
2022-07-28 11:15:00,58.84,58.92,58.73,58.78,19372.0,58.84,58.92,58.73,58.78,19372.0
2022-07-28 11:20:00,58.77,58.91,58.67,58.9,19868.0,58.77,58.91,58.67,58.9,19868.0
2022-07-28 11:25:00,58.91,59.1,58.89,59.07,22728.0,58.91,59.1,58.89,59.07,22728.0
2022-07-28 11:30:00,59.09,59.16,58.96,58.96,53835.0,59.09,59.16,58.96,58.96,53835.0
2022-07-28 11:35:00,58.97,59.01,58.91,58.96,20177.0,58.97,59.01,58.91,58.96,20177.0
2022-07-28 11:40:00,58.96,58.96,58.73,58.92,40652.0,58.96,58.96,58.73,58.92,40652.0
2022-07-28 11:45:00,58.93,58.99,58.76,58.99,31881.0,58.93,58.99,58.76,58.99,31881.0
2022-07-28 11:50:00,58.99,59.06,58.95,59.02,53023.0,58.99,59.06,58.95,59.02,53023.0
2022-07-28 11:55:00,59.01,59.04,58.93,58.94,17544.0,59.01,59.04,58.93,58.94,17544.0
2022-07-28 12:00:00,58.94,59.06,58.94,59.03,39737.0,58.94,59.06,58.94,59.03,39737.0
2022-07-28 12:05:00,59.03,59.04,58.87,58.87,21685.0,59.03,59.04,58.87,58.87,21685.0
2022-07-28 12:10:00,58.88,58.91,58.86,58.88,17506.0,58.88,58.91,58.86,58.88,17506.0
2022-07-28 12:15:00,58.88,58.91,58.76,58.78,16015.0,58.88,58.91,58.76,58.78,16015.0
2022-07-28 12:20:00,58.78,58.93,58.74,58.9,15114.0,58.78,58.93,58.74,58.9,15114.0
2022-07-28 12:25:00,58.9,58.91,58.83,58.89,32408.0,58.9,58.91,58.83,58.89,32408.0
2022-07-28 12:30:00,58.9,58.91,58.72,58.88,29556.0,58.9,58.91,58.72,58.88,29556.0
2022-07-28 12:35:00,58.88,58.91,58.82,58.91,16549.0,58.88,58.91,58.82,58.91,16549.0
2022-07-28 12:40:00,58.91,59.04,58.89,59.02,20807.0,58.91,59.04,58.89,59.02,20807.0
2022-07-28 12:45:00,59.03,59.09,59.02,59.05,10896.0,59.03,59.09,59.02,59.05,10896.0
2022-07-28 12:50:00,59.03,59.16,58.95,59.16,13382.0,59.03,59.16,58.95,59.16,13382.0
2022-07-28 12:55:00,59.18,59.18,59.02,59.02,17659.0,59.18,59.18,59.02,59.02,17659.0
2022-07-28 13:00:00,59.02,59.05,58.89,59.0,20800.0,59.02,59.05,58.89,59.0,20800.0
2022-07-28 13:05:00,59.01,59.19,58.98,59.17,16323.0,59.01,59.19,58.98,59.17,16323.0
2022-07-28 13:10:00,59.18,59.22,59.13,59.19,21382.0,59.18,59.22,59.13,59.19,21382.0
2022-07-28 13:15:00,59.2,59.26,59.17,59.26,19242.0,59.2,59.26,59.17,59.26,19242.0
2022-07-28 13:20:00,59.27,59.29,59.22,59.23,19833.0,59.27,59.29,59.22,59.23,19833.0
2022-07-28 13:25:00,59.23,59.35,59.23,59.32,19114.0,59.23,59.35,59.23,59.32,19114.0
2022-07-28 13:30:00,59.32,59.41,59.32,59.38,17064.0,59.32,59.41,59.32,59.38,17064.0
2022-07-28 13:35:00,59.38,59.53,59.35,59.48,25688.0,59.38,59.53,59.35,59.48,25688.0
2022-07-28 13:40:00,59.48,59.49,59.39,59.41,22916.0,59.48,59.49,59.39,59.41,22916.0
2022-07-28 13:45:00,59.42,59.57,59.39,59.55,28223.0,59.42,59.57,59.39,59.55,28223.0
2022-07-28 13:50:00,59.55,59.63,59.49,59.59,19887.0,59.55,59.63,59.49,59.59,19887.0
2022-07-28 13:55:00,59.59,59.63,59.54,59.54,13828.0,59.59,59.63,59.54,59.54,13828.0
2022-07-28 14:00:00,59.53,59.54,59.45,59.48,17098.0,59.53,59.54,59.45,59.48,17098.0
2022-07-28 14:05:00,59.47,59.48,59.37,59.43,16387.0,59.47,59.48,59.37,59.43,16387.0
2022-07-28 14:10:00,59.44,59.44,59.35,59.38,11999.0,59.44,59.44,59.35,59.38,11999.0
2022-07-28 14:15:00,59.39,59.52,59.38,59.49,15584.0,59.39,59.52,59.38,59.49,15584.0
2022-07-28 14:20:00,59.48,59.49,59.42,59.46,10856.0,59.48,59.49,59.42,59.46,10856.0
2022-07-28 14:25:00,59.48,59.51,59.45,59.49,15047.0,59.48,59.51,59.45,59.49,15047.0
2022-07-28 14:30:00,59.5,59.5,59.39,59.4,16490.0,59.5,59.5,59.39,59.4,16490.0
2022-07-28 14:35:00,59.39,59.39,59.29,59.33,17849.0,59.39,59.39,59.29,59.33,17849.0
2022-07-28 14:40:00,59.33,59.42,59.3,59.41,17427.0,59.33,59.42,59.3,59.41,17427.0
2022-07-28 14:45:00,59.41,59.48,59.4,59.45,15755.0,59.41,59.48,59.4,59.45,15755.0
2022-07-28 14:50:00,59.45,59.47,59.33,59.38,17980.0,59.45,59.47,59.33,59.38,17980.0
2022-07-28 14:55:00,59.4,59.46,59.35,59.46,15824.0,59.4,59.46,59.35,59.46,15824.0
2022-07-28 15:00:00,59.48,59.52,59.41,59.5,17982.0,59.48,59.52,59.41,59.5,17982.0
2022-07-28 15:05:00,59.5,59.58,59.45,59.48,24409.0,59.5,59.58,59.45,59.48,24409.0
2022-07-28 15:10:00,59.48,59.51,59.38,59.49,23222.0,59.48,59.51,59.38,59.49,23222.0
2022-07-28 15:15:00,59.5,59.51,59.39,59.51,25848.0,59.5,59.51,59.39,59.51,25848.0
2022-07-28 15:20:00,59.52,59.55,59.41,59.46,37291.0,59.52,59.55,59.41,59.46,37291.0
2022-07-28 15:25:00,59.46,59.58,59.42,59.55,44062.0,59.46,59.58,59.42,59.55,44062.0
2022-07-28 15:30:00,59.55,59.56,59.46,59.53,43460.0,59.55,59.56,59.46,59.53,43460.0
2022-07-28 15:35:00,59.54,59.54,59.32,59.36,34927.0,59.54,59.54,59.32,59.36,34927.0
2022-07-28 15:40:00,59.36,59.41,59.3,59.34,39818.0,59.36,59.41,59.3,59.34,39818.0
2022-07-28 15:45:00,59.33,59.34,59.19,59.22,83278.0,59.33,59.34,59.19,59.22,83278.0
2022-07-28 15:50:00,59.21,59.41,59.15,59.25,123195.0,59.21,59.41,59.15,59.25,123195.0
2022-07-28 15:55:00,59.25,59.43,59.18,59.4,299253.0,59.25,59.43,59.18,59.4,299253.0
2022-07-29 09:30:00,59.46,59.57,58.91,59.12,122614.0,59.46,59.57,58.91,59.12,122614.0
2022-07-29 09:35:00,59.11,59.32,58.95,59.22,32580.0,59.11,59.32,58.95,59.22,32580.0
2022-07-29 09:40:00,59.2,59.74,59.1,59.6,42757.0,59.2,59.74,59.1,59.6,42757.0
2022-07-29 09:45:00,59.6,59.89,59.38,59.56,44733.0,59.6,59.89,59.38,59.56,44733.0
2022-07-29 09:50:00,59.56,59.56,59.02,59.04,38255.0,59.56,59.56,59.02,59.04,38255.0
2022-07-29 09:55:00,59.07,59.41,59.06,59.22,43433.0,59.07,59.41,59.06,59.22,43433.0
2022-07-29 10:00:00,59.25,59.47,59.16,59.45,33917.0,59.25,59.47,59.16,59.45,33917.0
2022-07-29 10:05:00,59.47,59.53,59.37,59.37,41019.0,59.47,59.53,59.37,59.37,41019.0
2022-07-29 10:10:00,59.41,59.69,59.4,59.57,36653.0,59.41,59.69,59.4,59.57,36653.0
2022-07-29 10:15:00,59.55,59.66,59.35,59.57,34896.0,59.55,59.66,59.35,59.57,34896.0
2022-07-29 10:20:00,59.57,59.57,59.27,59.49,30466.0,59.57,59.57,59.27,59.49,30466.0
2022-07-29 10:25:00,59.49,59.9,59.45,59.8,44611.0,59.49,59.9,59.45,59.8,44611.0
2022-07-29 10:30:00,59.8,59.93,59.51,59.58,34810.0,59.8,59.93,59.51,59.58,34810.0
2022-07-29 10:35:00,59.57,59.7,59.52,59.59,65572.0,59.57,59.7,59.52,59.59,65572.0
2022-07-29 10:40:00,59.59,59.61,59.46,59.57,40061.0,59.59,59.61,59.46,59.57,40061.0
2022-07-29 10:45:00,59.59,59.67,59.5,59.51,42909.0,59.59,59.67,59.5,59.51,42909.0
2022-07-29 10:50:00,59.53,59.54,59.33,59.39,49878.0,59.53,59.54,59.33,59.39,49878.0
2022-07-29 10:55:00,59.42,59.42,59.08,59.1,46075.0,59.42,59.42,59.08,59.1,46075.0
2022-07-29 11:00:00,59.1,59.19,59.03,59.06,42610.0,59.1,59.19,59.03,59.06,42610.0
2022-07-29 11:05:00,59.09,59.22,59.02,59.05,23729.0,59.09,59.22,59.02,59.05,23729.0
2022-07-29 11:10:00,59.04,59.11,58.96,59.11,25999.0,59.04,59.11,58.96,59.11,25999.0
2022-07-29 11:15:00,59.1,59.1,58.91,59.05,26442.0,59.1,59.1,58.91,59.05,26442.0
2022-07-29 11:20:00,59.04,59.04,58.7,58.71,22138.0,59.04,59.04,58.7,58.71,22138.0
2022-07-29 11:25:00,58.7,58.79,58.66,58.72,25462.0,58.7,58.79,58.66,58.72,25462.0
2022-07-29 11:30:00,58.71,58.78,58.61,58.62,25199.0,58.71,58.78,58.61,58.62,25199.0
2022-07-29 11:35:00,58.6,58.67,58.53,58.6,34329.0,58.6,58.67,58.53,58.6,34329.0
2022-07-29 11:40:00,58.6,58.74,58.56,58.74,35190.0,58.6,58.74,58.56,58.74,35190.0
2022-07-29 11:45:00,58.73,58.77,58.63,58.63,23863.0,58.73,58.77,58.63,58.63,23863.0
2022-07-29 11:50:00,58.61,58.81,58.57,58.69,22129.0,58.61,58.81,58.57,58.69,22129.0
2022-07-29 11:55:00,58.68,58.77,58.66,58.76,22997.0,58.68,58.77,58.66,58.76,22997.0
2022-07-29 12:00:00,58.76,58.89,58.7,58.82,19823.0,58.76,58.89,58.7,58.82,19823.0
2022-07-29 12:05:00,58.82,58.82,58.61,58.63,18345.0,58.82,58.82,58.61,58.63,18345.0
2022-07-29 12:10:00,58.62,58.75,58.62,58.7,21699.0,58.62,58.75,58.62,58.7,21699.0
2022-07-29 12:15:00,58.7,58.83,58.67,58.79,16414.0,58.7,58.83,58.67,58.79,16414.0
2022-07-29 12:20:00,58.79,58.86,58.76,58.84,23355.0,58.79,58.86,58.76,58.84,23355.0
2022-07-29 12:25:00,58.82,58.93,58.8,58.89,17689.0,58.82,58.93,58.8,58.89,17689.0
2022-07-29 12:30:00,58.89,58.95,58.87,58.89,30182.0,58.89,58.95,58.87,58.89,30182.0
2022-07-29 12:35:00,58.89,58.92,58.72,58.8,27406.0,58.89,58.92,58.72,58.8,27406.0
2022-07-29 12:40:00,58.81,58.83,58.73,58.83,15696.0,58.81,58.83,58.73,58.83,15696.0
2022-07-29 12:45:00,58.82,58.95,58.8,58.88,26078.0,58.82,58.95,58.8,58.88,26078.0
2022-07-29 12:50:00,58.89,59.09,58.89,59.05,34164.0,58.89,59.09,58.89,59.05,34164.0
2022-07-29 12:55:00,59.07,59.07,58.95,58.96,24012.0,59.07,59.07,58.95,58.96,24012.0
2022-07-29 13:00:00,58.95,58.96,58.84,58.89,35141.0,58.95,58.96,58.84,58.89,35141.0
2022-07-29 13:05:00,58.89,58.98,58.86,58.98,23338.0,58.89,58.98,58.86,58.98,23338.0
2022-07-29 13:10:00,58.97,58.98,58.89,58.92,18888.0,58.97,58.98,58.89,58.92,18888.0
2022-07-29 13:15:00,58.93,59.01,58.92,58.97,24295.0,58.93,59.01,58.92,58.97,24295.0
2022-07-29 13:20:00,58.97,59.09,58.97,59.06,23299.0,58.97,59.09,58.97,59.06,23299.0
2022-07-29 13:25:00,59.06,59.12,59.02,59.1,19164.0,59.06,59.12,59.02,59.1,19164.0
2022-07-29 13:30:00,59.1,59.17,59.06,59.08,16136.0,59.1,59.17,59.06,59.08,16136.0
2022-07-29 13:35:00,59.08,59.1,59.03,59.1,15720.0,59.08,59.1,59.03,59.1,15720.0
2022-07-29 13:40:00,59.1,59.18,59.08,59.15,20252.0,59.1,59.18,59.08,59.15,20252.0
2022-07-29 13:45:00,59.15,59.27,59.1,59.23,32304.0,59.15,59.27,59.1,59.23,32304.0
2022-07-29 13:50:00,59.25,59.28,59.16,59.26,29071.0,59.25,59.28,59.16,59.26,29071.0
2022-07-29 13:55:00,59.26,59.29,59.19,59.2,18241.0,59.26,59.29,59.19,59.2,18241.0
2022-07-29 14:00:00,59.22,59.26,59.17,59.23,21951.0,59.22,59.26,59.17,59.23,21951.0
2022-07-29 14:05:00,59.22,59.31,59.21,59.28,17238.0,59.22,59.31,59.21,59.28,17238.0
2022-07-29 14:10:00,59.27,59.3,59.17,59.19,16191.0,59.27,59.3,59.17,59.19,16191.0
2022-07-29 14:15:00,59.19,59.24,59.15,59.22,24970.0,59.19,59.24,59.15,59.22,24970.0
2022-07-29 14:20:00,59.23,59.35,59.18,59.35,21992.0,59.23,59.35,59.18,59.35,21992.0
2022-07-29 14:25:00,59.36,59.4,59.32,59.35,21311.0,59.36,59.4,59.32,59.35,21311.0
2022-07-29 14:30:00,59.36,59.39,59.31,59.39,23280.0,59.36,59.39,59.31,59.39,23280.0
2022-07-29 14:35:00,59.42,59.54,59.39,59.42,45671.0,59.42,59.54,59.39,59.42,45671.0
2022-07-29 14:40:00,59.41,59.42,59.27,59.28,19531.0,59.41,59.42,59.27,59.28,19531.0
2022-07-29 14:45:00,59.28,59.35,59.25,59.33,32286.0,59.28,59.35,59.25,59.33,32286.0
2022-07-29 14:50:00,59.34,59.4,59.32,59.37,19148.0,59.34,59.4,59.32,59.37,19148.0
2022-07-29 14:55:00,59.36,59.41,59.29,59.36,24009.0,59.36,59.41,59.29,59.36,24009.0
2022-07-29 15:00:00,59.37,59.55,59.36,59.54,23425.0,59.37,59.55,59.36,59.54,23425.0
2022-07-29 15:05:00,59.55,59.55,59.37,59.38,43677.0,59.55,59.55,59.37,59.38,43677.0
2022-07-29 15:10:00,59.38,59.42,59.33,59.41,28154.0,59.38,59.42,59.33,59.41,28154.0
2022-07-29 15:15:00,59.43,59.5,59.38,59.44,31875.0,59.43,59.5,59.38,59.44,31875.0
2022-07-29 15:20:00,59.43,59.53,59.41,59.53,35620.0,59.43,59.53,59.41,59.53,35620.0
2022-07-29 15:25:00,59.54,59.62,59.51,59.62,34929.0,59.54,59.62,59.51,59.62,34929.0
2022-07-29 15:30:00,59.61,59.63,59.55,59.63,46558.0,59.61,59.63,59.55,59.63,46558.0
2022-07-29 15:35:00,59.63,59.75,59.6,59.66,52677.0,59.63,59.75,59.6,59.66,52677.0
2022-07-29 15:40:00,59.66,59.7,59.59,59.68,42142.0,59.66,59.7,59.59,59.68,42142.0
2022-07-29 15:45:00,59.68,59.75,59.64,59.73,65599.0,59.68,59.75,59.64,59.73,65599.0
2022-07-29 15:50:00,59.74,59.81,59.52,59.57,116556.0,59.74,59.81,59.52,59.57,116556.0
2022-07-29 15:55:00,59.57,59.72,59.55,59.64,281211.0,59.57,59.72,59.55,59.64,281211.0
2022-08-01 09:30:00,59.24,59.35,58.58,58.72,105479.0,59.24,59.35,58.58,58.72,105479.0
2022-08-01 09:35:00,58.79,59.25,58.75,59.06,24084.0,58.79,59.25,58.75,59.06,24084.0
2022-08-01 09:40:00,59.05,59.37,58.99,59.21,24344.0,59.05,59.37,58.99,59.21,24344.0
2022-08-01 09:45:00,59.21,59.4,58.99,59.27,38749.0,59.21,59.4,58.99,59.27,38749.0
2022-08-01 09:50:00,59.29,59.69,59.16,59.69,45581.0,59.29,59.69,59.16,59.69,45581.0
2022-08-01 09:55:00,59.69,59.8,59.42,59.44,49776.0,59.69,59.8,59.42,59.44,49776.0
2022-08-01 10:00:00,59.44,59.73,59.3,59.57,49881.0,59.44,59.73,59.3,59.57,49881.0
2022-08-01 10:05:00,59.55,60.03,59.55,60.03,51016.0,59.55,60.03,59.55,60.03,51016.0
2022-08-01 10:10:00,60.05,60.11,59.89,59.9,32497.0,60.05,60.11,59.89,59.9,32497.0
2022-08-01 10:15:00,59.9,60.03,59.71,59.72,23672.0,59.9,60.03,59.71,59.72,23672.0
2022-08-01 10:20:00,59.69,59.77,59.53,59.67,32259.0,59.69,59.77,59.53,59.67,32259.0
2022-08-01 10:25:00,59.68,59.7,59.46,59.58,27532.0,59.68,59.7,59.46,59.58,27532.0
2022-08-01 10:30:00,59.62,59.78,59.62,59.71,14735.0,59.62,59.78,59.62,59.71,14735.0
2022-08-01 10:35:00,59.7,59.96,59.64,59.93,24746.0,59.7,59.96,59.64,59.93,24746.0
2022-08-01 10:40:00,59.94,60.32,59.94,60.32,38511.0,59.94,60.32,59.94,60.32,38511.0
2022-08-01 10:45:00,60.29,60.53,60.29,60.45,55739.0,60.29,60.53,60.29,60.45,55739.0
2022-08-01 10:50:00,60.45,60.82,60.45,60.76,50184.0,60.45,60.82,60.45,60.76,50184.0
2022-08-01 10:55:00,60.74,60.83,60.71,60.8,45569.0,60.74,60.83,60.71,60.8,45569.0
2022-08-01 11:00:00,60.8,60.82,60.69,60.79,66860.0,60.8,60.82,60.69,60.79,66860.0
2022-08-01 11:05:00,60.77,60.9,60.67,60.81,34917.0,60.77,60.9,60.67,60.81,34917.0
2022-08-01 11:10:00,60.8,60.95,60.76,60.92,33343.0,60.8,60.95,60.76,60.92,33343.0
2022-08-01 11:15:00,60.93,60.93,60.68,60.73,37741.0,60.93,60.93,60.68,60.73,37741.0
2022-08-01 11:20:00,60.72,60.89,60.69,60.82,41726.0,60.72,60.89,60.69,60.82,41726.0
2022-08-01 11:25:00,60.81,60.88,60.73,60.8,24319.0,60.81,60.88,60.73,60.8,24319.0
2022-08-01 11:30:00,60.8,60.8,60.5,60.52,18594.0,60.8,60.8,60.5,60.52,18594.0
2022-08-01 11:35:00,60.55,60.56,60.41,60.48,13126.0,60.55,60.56,60.41,60.48,13126.0
2022-08-01 11:40:00,60.49,60.64,60.47,60.64,19322.0,60.49,60.64,60.47,60.64,19322.0
2022-08-01 11:45:00,60.64,60.75,60.58,60.71,18377.0,60.64,60.75,60.58,60.71,18377.0
2022-08-01 11:50:00,60.72,60.72,60.61,60.62,16719.0,60.72,60.72,60.61,60.62,16719.0
2022-08-01 11:55:00,60.62,60.72,60.56,60.59,16309.0,60.62,60.72,60.56,60.59,16309.0
2022-08-01 12:00:00,60.6,60.63,60.52,60.58,16286.0,60.6,60.63,60.52,60.58,16286.0
2022-08-01 12:05:00,60.59,60.71,60.56,60.61,17181.0,60.59,60.71,60.56,60.61,17181.0
2022-08-01 12:10:00,60.6,60.62,60.24,60.26,19231.0,60.6,60.62,60.24,60.26,19231.0
2022-08-01 12:15:00,60.24,60.31,60.14,60.19,25799.0,60.24,60.31,60.14,60.19,25799.0
2022-08-01 12:20:00,60.19,60.4,60.19,60.36,9732.0,60.19,60.4,60.19,60.36,9732.0
2022-08-01 12:25:00,60.38,60.68,60.37,60.65,49779.0,60.38,60.68,60.37,60.65,49779.0
2022-08-01 12:30:00,60.63,60.64,60.32,60.33,23772.0,60.63,60.64,60.32,60.33,23772.0
2022-08-01 12:35:00,60.33,60.34,60.17,60.17,8656.0,60.33,60.34,60.17,60.17,8656.0
2022-08-01 12:40:00,60.18,60.26,60.12,60.24,11052.0,60.18,60.26,60.12,60.24,11052.0
2022-08-01 12:45:00,60.26,60.47,60.12,60.18,47728.0,60.26,60.47,60.12,60.18,47728.0
2022-08-01 12:50:00,60.16,60.22,60.09,60.2,11049.0,60.16,60.22,60.09,60.2,11049.0
2022-08-01 12:55:00,60.19,60.24,60.06,60.17,24086.0,60.19,60.24,60.06,60.17,24086.0
2022-08-01 13:00:00,60.18,60.24,59.98,60.05,23504.0,60.18,60.24,59.98,60.05,23504.0
2022-08-01 13:05:00,60.04,60.17,60.0,60.12,9500.0,60.04,60.17,60.0,60.12,9500.0
2022-08-01 13:10:00,60.11,60.17,60.04,60.15,11298.0,60.11,60.17,60.04,60.15,11298.0
2022-08-01 13:15:00,60.14,60.16,59.97,59.98,12523.0,60.14,60.16,59.97,59.98,12523.0
2022-08-01 13:20:00,59.99,60.11,59.91,59.99,12443.0,59.99,60.11,59.91,59.99,12443.0
2022-08-01 13:25:00,60.04,60.06,59.98,59.98,12351.0,60.04,60.06,59.98,59.98,12351.0
2022-08-01 13:30:00,60.0,60.05,59.93,59.99,16005.0,60.0,60.05,59.93,59.99,16005.0
2022-08-01 13:35:00,59.99,60.05,59.92,60.05,11908.0,59.99,60.05,59.92,60.05,11908.0
2022-08-01 13:40:00,60.05,60.06,59.83,59.88,27453.0,60.05,60.06,59.83,59.88,27453.0
2022-08-01 13:45:00,59.88,59.98,59.74,59.98,21473.0,59.88,59.98,59.74,59.98,21473.0
2022-08-01 13:50:00,59.97,59.99,59.86,59.92,12086.0,59.97,59.99,59.86,59.92,12086.0
2022-08-01 13:55:00,59.91,59.96,59.86,59.94,12761.0,59.91,59.96,59.86,59.94,12761.0
2022-08-01 14:00:00,59.94,59.95,59.8,59.9,12905.0,59.94,59.95,59.8,59.9,12905.0
2022-08-01 14:05:00,59.9,59.95,59.84,59.94,25747.0,59.9,59.95,59.84,59.94,25747.0
2022-08-01 14:10:00,59.93,60.04,59.85,60.01,12944.0,59.93,60.04,59.85,60.01,12944.0
2022-08-01 14:15:00,60.01,60.09,59.88,59.9,38908.0,60.01,60.09,59.88,59.9,38908.0
2022-08-01 14:20:00,59.91,60.02,59.85,60.0,63086.0,59.91,60.02,59.85,60.0,63086.0
2022-08-01 14:25:00,60.01,60.01,59.87,59.94,14425.0,60.01,60.01,59.87,59.94,14425.0
2022-08-01 14:30:00,59.91,59.99,59.9,59.99,11497.0,59.91,59.99,59.9,59.99,11497.0
2022-08-01 14:35:00,59.98,60.03,59.94,60.01,13761.0,59.98,60.03,59.94,60.01,13761.0
2022-08-01 14:40:00,60.0,60.03,59.88,59.9,24348.0,60.0,60.03,59.88,59.9,24348.0
2022-08-01 14:45:00,59.91,59.95,59.84,59.9,21669.0,59.91,59.95,59.84,59.9,21669.0
2022-08-01 14:50:00,59.82,59.97,59.81,59.96,20652.0,59.82,59.97,59.81,59.96,20652.0
2022-08-01 14:55:00,59.96,60.2,59.92,60.12,56248.0,59.96,60.2,59.92,60.12,56248.0
2022-08-01 15:00:00,60.12,60.14,59.98,60.0,22176.0,60.12,60.14,59.98,60.0,22176.0
2022-08-01 15:05:00,60.0,60.13,59.98,60.11,17914.0,60.0,60.13,59.98,60.11,17914.0
2022-08-01 15:10:00,60.1,60.14,60.07,60.13,27200.0,60.1,60.14,60.07,60.13,27200.0
2022-08-01 15:15:00,60.13,60.19,60.05,60.05,28438.0,60.13,60.19,60.05,60.05,28438.0
2022-08-01 15:20:00,60.05,60.05,59.87,59.9,20829.0,60.05,60.05,59.87,59.9,20829.0
2022-08-01 15:25:00,59.89,59.93,59.86,59.92,21418.0,59.89,59.93,59.86,59.92,21418.0
2022-08-01 15:30:00,59.91,59.97,59.87,59.92,30002.0,59.91,59.97,59.87,59.92,30002.0
2022-08-01 15:35:00,59.92,59.98,59.86,59.97,31904.0,59.92,59.98,59.86,59.97,31904.0
2022-08-01 15:40:00,59.97,60.01,59.9,59.95,44081.0,59.97,60.01,59.9,59.95,44081.0
2022-08-01 15:45:00,59.95,60.12,59.93,60.04,47548.0,59.95,60.12,59.93,60.04,47548.0
2022-08-01 15:50:00,60.06,60.18,59.95,59.97,91120.0,60.06,60.18,59.95,59.97,91120.0
2022-08-01 15:55:00,60.0,60.08,59.94,60.05,235746.0,60.0,60.08,59.94,60.05,235746.0
2022-08-02 09:30:00,59.51,60.81,59.5,60.43,231898.0,59.51,60.81,59.5,60.43,231898.0
2022-08-02 09:35:00,60.44,60.75,60.26,60.64,41977.0,60.44,60.75,60.26,60.64,41977.0
2022-08-02 09:40:00,60.67,60.67,60.1,60.1,40175.0,60.67,60.67,60.1,60.1,40175.0
2022-08-02 09:45:00,60.12,60.52,60.1,60.26,46323.0,60.12,60.52,60.1,60.26,46323.0
2022-08-02 09:50:00,60.25,60.29,59.86,59.91,25844.0,60.25,60.29,59.86,59.91,25844.0
2022-08-02 09:55:00,59.93,60.09,59.7,59.99,28318.0,59.93,60.09,59.7,59.99,28318.0
2022-08-02 10:00:00,59.99,60.07,59.77,59.93,33105.0,59.99,60.07,59.77,59.93,33105.0
2022-08-02 10:05:00,59.94,60.0,59.54,59.58,25724.0,59.94,60.0,59.54,59.58,25724.0
2022-08-02 10:10:00,59.55,59.84,59.4,59.78,46543.0,59.55,59.84,59.4,59.78,46543.0
2022-08-02 10:15:00,59.77,59.87,59.65,59.77,25582.0,59.77,59.87,59.65,59.77,25582.0
2022-08-02 10:20:00,59.79,59.9,59.56,59.64,27353.0,59.79,59.9,59.56,59.64,27353.0
2022-08-02 10:25:00,59.63,59.9,59.52,59.85,29919.0,59.63,59.9,59.52,59.85,29919.0
2022-08-02 10:30:00,59.88,60.12,59.84,59.96,27551.0,59.88,60.12,59.84,59.96,27551.0
2022-08-02 10:35:00,59.96,60.11,59.86,60.02,27598.0,59.96,60.11,59.86,60.02,27598.0
2022-08-02 10:40:00,60.0,60.18,59.89,60.16,23479.0,60.0,60.18,59.89,60.16,23479.0
2022-08-02 10:45:00,60.18,60.2,60.03,60.14,46052.0,60.18,60.2,60.03,60.14,46052.0
2022-08-02 10:50:00,60.16,60.58,60.14,60.57,32751.0,60.16,60.58,60.14,60.57,32751.0
2022-08-02 10:55:00,60.55,60.58,60.18,60.23,45665.0,60.55,60.58,60.18,60.23,45665.0
2022-08-02 11:00:00,60.26,60.31,60.08,60.17,20122.0,60.26,60.31,60.08,60.17,20122.0
2022-08-02 11:05:00,60.17,60.21,60.04,60.05,24244.0,60.17,60.21,60.04,60.05,24244.0
2022-08-02 11:10:00,60.07,60.12,59.96,60.04,16750.0,60.07,60.12,59.96,60.04,16750.0
2022-08-02 11:15:00,60.07,60.2,60.06,60.09,29753.0,60.07,60.2,60.06,60.09,29753.0
2022-08-02 11:20:00,60.05,60.05,59.86,60.02,42548.0,60.05,60.05,59.86,60.02,42548.0
2022-08-02 11:25:00,60.0,60.19,59.97,60.18,15990.0,60.0,60.19,59.97,60.18,15990.0
2022-08-02 11:30:00,60.18,60.19,59.91,60.0,22749.0,60.18,60.19,59.91,60.0,22749.0
2022-08-02 11:35:00,60.03,60.26,60.01,60.26,14252.0,60.03,60.26,60.01,60.26,14252.0
2022-08-02 11:40:00,60.27,60.32,60.17,60.28,13736.0,60.27,60.32,60.17,60.28,13736.0
2022-08-02 11:45:00,60.27,60.32,60.15,60.26,19182.0,60.27,60.32,60.15,60.26,19182.0
2022-08-02 11:50:00,60.25,60.29,60.18,60.24,12914.0,60.25,60.29,60.18,60.24,12914.0
2022-08-02 11:55:00,60.25,60.34,60.14,60.21,19906.0,60.25,60.34,60.14,60.21,19906.0
2022-08-02 12:00:00,60.24,60.54,60.2,60.52,36758.0,60.24,60.54,60.2,60.52,36758.0
2022-08-02 12:05:00,60.52,60.54,60.4,60.42,15971.0,60.52,60.54,60.4,60.42,15971.0
2022-08-02 12:10:00,60.4,60.55,60.39,60.53,22648.0,60.4,60.55,60.39,60.53,22648.0
2022-08-02 12:15:00,60.52,60.8,60.51,60.8,26714.0,60.52,60.8,60.51,60.8,26714.0
2022-08-02 12:20:00,60.79,60.85,60.72,60.81,23301.0,60.79,60.85,60.72,60.81,23301.0
2022-08-02 12:25:00,60.84,60.87,60.75,60.81,28029.0,60.84,60.87,60.75,60.81,28029.0
2022-08-02 12:30:00,60.83,60.89,60.71,60.79,23694.0,60.83,60.89,60.71,60.79,23694.0
2022-08-02 12:35:00,60.78,60.94,60.76,60.91,18527.0,60.78,60.94,60.76,60.91,18527.0
2022-08-02 12:40:00,60.91,61.03,60.9,60.95,27759.0,60.91,61.03,60.9,60.95,27759.0
2022-08-02 12:45:00,60.96,61.02,60.88,60.99,17560.0,60.96,61.02,60.88,60.99,17560.0
2022-08-02 12:50:00,60.98,61.0,60.93,60.98,14855.0,60.98,61.0,60.93,60.98,14855.0
2022-08-02 12:55:00,60.98,60.99,60.89,60.92,24036.0,60.98,60.99,60.89,60.92,24036.0
2022-08-02 13:00:00,60.95,61.0,60.88,60.9,19116.0,60.95,61.0,60.88,60.9,19116.0
2022-08-02 13:05:00,60.91,60.95,60.77,60.85,22400.0,60.91,60.95,60.77,60.85,22400.0
2022-08-02 13:10:00,60.86,60.87,60.67,60.86,62468.0,60.86,60.87,60.67,60.86,62468.0
2022-08-02 13:15:00,60.86,60.93,60.8,60.82,23702.0,60.86,60.93,60.8,60.82,23702.0
2022-08-02 13:20:00,60.83,60.86,60.6,60.66,17505.0,60.83,60.86,60.6,60.66,17505.0
2022-08-02 13:25:00,60.66,60.75,60.45,60.53,20426.0,60.66,60.75,60.45,60.53,20426.0
2022-08-02 13:30:00,60.53,60.53,60.26,60.26,34899.0,60.53,60.53,60.26,60.26,34899.0
2022-08-02 13:35:00,60.28,60.36,60.15,60.26,46652.0,60.28,60.36,60.15,60.26,46652.0
2022-08-02 13:40:00,60.26,60.3,60.16,60.24,22478.0,60.26,60.3,60.16,60.24,22478.0
2022-08-02 13:45:00,60.22,60.29,60.07,60.12,22955.0,60.22,60.29,60.07,60.12,22955.0
2022-08-02 13:50:00,60.15,60.23,60.09,60.18,14363.0,60.15,60.23,60.09,60.18,14363.0
2022-08-02 13:55:00,60.17,60.21,60.08,60.17,19701.0,60.17,60.21,60.08,60.17,19701.0
2022-08-02 14:00:00,60.17,60.33,60.14,60.3,21560.0,60.17,60.33,60.14,60.3,21560.0
2022-08-02 14:05:00,60.28,60.54,60.26,60.54,27400.0,60.28,60.54,60.26,60.54,27400.0
2022-08-02 14:10:00,60.53,60.6,60.46,60.51,25810.0,60.53,60.6,60.46,60.51,25810.0
2022-08-02 14:15:00,60.5,60.55,60.45,60.5,23869.0,60.5,60.55,60.45,60.5,23869.0
2022-08-02 14:20:00,60.51,60.72,60.48,60.66,17540.0,60.51,60.72,60.48,60.66,17540.0
2022-08-02 14:25:00,60.69,60.77,60.63,60.7,25886.0,60.69,60.77,60.63,60.7,25886.0
2022-08-02 14:30:00,60.7,60.8,60.64,60.74,24397.0,60.7,60.8,60.64,60.74,24397.0
2022-08-02 14:35:00,60.74,60.74,60.56,60.66,22054.0,60.74,60.74,60.56,60.66,22054.0
2022-08-02 14:40:00,60.68,60.69,60.6,60.67,13131.0,60.68,60.69,60.6,60.67,13131.0
2022-08-02 14:45:00,60.67,60.68,60.46,60.68,19986.0,60.67,60.68,60.46,60.68,19986.0
2022-08-02 14:50:00,60.69,60.73,60.45,60.58,19128.0,60.69,60.73,60.45,60.58,19128.0
2022-08-02 14:55:00,60.58,60.59,60.41,60.48,24931.0,60.58,60.59,60.41,60.48,24931.0
2022-08-02 15:00:00,60.47,60.58,60.43,60.54,21690.0,60.47,60.58,60.43,60.54,21690.0
2022-08-02 15:05:00,60.55,60.63,60.47,60.48,15256.0,60.55,60.63,60.47,60.48,15256.0
2022-08-02 15:10:00,60.49,60.65,60.43,60.64,31476.0,60.49,60.65,60.43,60.64,31476.0
2022-08-02 15:15:00,60.66,60.71,60.37,60.42,32597.0,60.66,60.71,60.37,60.42,32597.0
2022-08-02 15:20:00,60.43,60.54,60.37,60.44,40085.0,60.43,60.54,60.37,60.44,40085.0
2022-08-02 15:25:00,60.45,60.58,60.41,60.55,29333.0,60.45,60.58,60.41,60.55,29333.0
2022-08-02 15:30:00,60.54,60.59,60.49,60.56,29570.0,60.54,60.59,60.49,60.56,29570.0
2022-08-02 15:35:00,60.55,60.69,60.55,60.63,60483.0,60.55,60.69,60.55,60.63,60483.0
2022-08-02 15:40:00,60.63,60.66,60.52,60.66,46258.0,60.63,60.66,60.52,60.66,46258.0
2022-08-02 15:45:00,60.65,60.67,60.49,60.55,74638.0,60.65,60.67,60.49,60.55,74638.0
2022-08-02 15:50:00,60.54,60.64,60.47,60.5,94082.0,60.54,60.64,60.47,60.5,94082.0
2022-08-02 15:55:00,60.5,60.52,60.3,60.32,215026.0,60.5,60.52,60.3,60.32,215026.0
2022-08-03 09:30:00,61.19,61.61,60.83,61.25,106676.0,61.19,61.61,60.83,61.25,106676.0
2022-08-03 09:35:00,61.24,61.69,61.19,61.53,52019.0,61.24,61.69,61.19,61.53,52019.0
2022-08-03 09:40:00,61.56,61.67,61.44,61.52,41422.0,61.56,61.67,61.44,61.52,41422.0
2022-08-03 09:45:00,61.52,61.8,61.46,61.79,35268.0,61.52,61.8,61.46,61.79,35268.0
2022-08-03 09:50:00,61.8,61.88,61.66,61.85,40003.0,61.8,61.88,61.66,61.85,40003.0
2022-08-03 09:55:00,61.84,62.29,61.82,62.27,86041.0,61.84,62.29,61.82,62.27,86041.0
2022-08-03 10:00:00,62.25,62.53,62.16,62.51,102297.0,62.25,62.53,62.16,62.51,102297.0
2022-08-03 10:05:00,62.53,62.68,62.49,62.61,54331.0,62.53,62.68,62.49,62.61,54331.0
2022-08-03 10:10:00,62.6,62.6,62.4,62.41,55720.0,62.6,62.6,62.4,62.41,55720.0
2022-08-03 10:15:00,62.42,62.47,62.16,62.23,53463.0,62.42,62.47,62.16,62.23,53463.0
2022-08-03 10:20:00,62.26,62.35,61.88,62.02,55436.0,62.26,62.35,61.88,62.02,55436.0
2022-08-03 10:25:00,62.07,62.09,61.87,61.89,49359.0,62.07,62.09,61.87,61.89,49359.0
2022-08-03 10:30:00,61.9,61.91,61.66,61.67,48981.0,61.9,61.91,61.66,61.67,48981.0
2022-08-03 10:35:00,61.67,61.78,61.51,61.71,47934.0,61.67,61.78,61.51,61.71,47934.0
2022-08-03 10:40:00,61.71,61.91,61.58,61.87,47114.0,61.71,61.91,61.58,61.87,47114.0
2022-08-03 10:45:00,61.86,62.05,61.83,62.01,46599.0,61.86,62.05,61.83,62.01,46599.0
2022-08-03 10:50:00,62.0,62.21,61.97,62.05,53665.0,62.0,62.21,61.97,62.05,53665.0
2022-08-03 10:55:00,62.1,62.32,62.07,62.31,71596.0,62.1,62.32,62.07,62.31,71596.0
2022-08-03 11:00:00,62.3,62.34,62.09,62.25,42209.0,62.3,62.34,62.09,62.25,42209.0
2022-08-03 11:05:00,62.23,62.39,62.23,62.36,37197.0,62.23,62.39,62.23,62.36,37197.0
2022-08-03 11:10:00,62.36,62.57,62.35,62.41,46881.0,62.36,62.57,62.35,62.41,46881.0
2022-08-03 11:15:00,62.41,62.44,62.28,62.31,26417.0,62.41,62.44,62.28,62.31,26417.0
2022-08-03 11:20:00,62.31,62.46,62.29,62.46,26358.0,62.31,62.46,62.29,62.46,26358.0
2022-08-03 11:25:00,62.48,62.49,62.36,62.47,28553.0,62.48,62.49,62.36,62.47,28553.0
2022-08-03 11:30:00,62.47,62.49,62.31,62.39,28862.0,62.47,62.49,62.31,62.39,28862.0
2022-08-03 11:35:00,62.41,62.61,62.41,62.61,29278.0,62.41,62.61,62.41,62.61,29278.0
2022-08-03 11:40:00,62.63,62.68,62.52,62.64,17101.0,62.63,62.68,62.52,62.64,17101.0
2022-08-03 11:45:00,62.65,62.66,62.44,62.51,16751.0,62.65,62.66,62.44,62.51,16751.0
2022-08-03 11:50:00,62.53,62.54,62.34,62.48,25981.0,62.53,62.54,62.34,62.48,25981.0
2022-08-03 11:55:00,62.49,62.72,62.49,62.7,23475.0,62.49,62.72,62.49,62.7,23475.0
2022-08-03 12:00:00,62.7,62.73,62.6,62.65,23720.0,62.7,62.73,62.6,62.65,23720.0
2022-08-03 12:05:00,62.66,62.82,62.6,62.65,57583.0,62.66,62.82,62.6,62.65,57583.0
2022-08-03 12:10:00,62.63,62.68,62.52,62.67,35228.0,62.63,62.68,62.52,62.67,35228.0
2022-08-03 12:15:00,62.67,62.82,62.6,62.8,25993.0,62.67,62.82,62.6,62.8,25993.0
2022-08-03 12:20:00,62.8,62.86,62.73,62.81,29549.0,62.8,62.86,62.73,62.81,29549.0
2022-08-03 12:25:00,62.8,62.9,62.74,62.76,28340.0,62.8,62.9,62.74,62.76,28340.0
2022-08-03 12:30:00,62.74,62.92,62.7,62.89,44903.0,62.74,62.92,62.7,62.89,44903.0
2022-08-03 12:35:00,62.9,62.95,62.84,62.94,43172.0,62.9,62.95,62.84,62.94,43172.0
2022-08-03 12:40:00,62.94,62.99,62.87,62.99,46984.0,62.94,62.99,62.87,62.99,46984.0
2022-08-03 12:45:00,62.99,63.08,62.97,63.03,88448.0,62.99,63.08,62.97,63.03,88448.0
2022-08-03 12:50:00,63.03,63.09,62.92,62.94,31232.0,63.03,63.09,62.92,62.94,31232.0
2022-08-03 12:55:00,62.97,63.03,62.88,62.89,52832.0,62.97,63.03,62.88,62.89,52832.0
2022-08-03 13:00:00,62.89,62.97,62.87,62.91,29653.0,62.89,62.97,62.87,62.91,29653.0
2022-08-03 13:05:00,62.9,62.92,62.84,62.88,14875.0,62.9,62.92,62.84,62.88,14875.0
2022-08-03 13:10:00,62.88,62.91,62.84,62.89,18030.0,62.88,62.91,62.84,62.89,18030.0
2022-08-03 13:15:00,62.89,63.03,62.88,62.95,26385.0,62.89,63.03,62.88,62.95,26385.0
2022-08-03 13:20:00,62.97,63.01,62.88,62.93,29006.0,62.97,63.01,62.88,62.93,29006.0
2022-08-03 13:25:00,62.94,63.13,62.93,63.13,20408.0,62.94,63.13,62.93,63.13,20408.0
2022-08-03 13:30:00,63.12,63.16,63.0,63.05,20736.0,63.12,63.16,63.0,63.05,20736.0
2022-08-03 13:35:00,63.04,63.06,62.86,62.87,17377.0,63.04,63.06,62.86,62.87,17377.0
2022-08-03 13:40:00,62.85,62.95,62.8,62.94,19959.0,62.85,62.95,62.8,62.94,19959.0
2022-08-03 13:45:00,62.95,62.95,62.82,62.89,12301.0,62.95,62.95,62.82,62.89,12301.0
2022-08-03 13:50:00,62.89,62.92,62.85,62.89,10824.0,62.89,62.92,62.85,62.89,10824.0
2022-08-03 13:55:00,62.88,62.92,62.77,62.91,18477.0,62.88,62.92,62.77,62.91,18477.0
2022-08-03 14:00:00,62.92,62.92,62.8,62.86,19223.0,62.92,62.92,62.8,62.86,19223.0
2022-08-03 14:05:00,62.87,62.88,62.7,62.7,17019.0,62.87,62.88,62.7,62.7,17019.0
2022-08-03 14:10:00,62.73,62.76,62.66,62.72,21842.0,62.73,62.76,62.66,62.72,21842.0
2022-08-03 14:15:00,62.75,62.99,62.74,62.86,30258.0,62.75,62.99,62.74,62.86,30258.0
2022-08-03 14:20:00,62.87,62.87,62.73,62.78,16351.0,62.87,62.87,62.73,62.78,16351.0
2022-08-03 14:25:00,62.79,62.79,62.64,62.69,16944.0,62.79,62.79,62.64,62.69,16944.0
2022-08-03 14:30:00,62.68,62.79,62.66,62.76,17351.0,62.68,62.79,62.66,62.76,17351.0
2022-08-03 14:35:00,62.76,62.88,62.75,62.77,26125.0,62.76,62.88,62.75,62.77,26125.0
2022-08-03 14:40:00,62.77,62.8,62.53,62.59,46666.0,62.77,62.8,62.53,62.59,46666.0
2022-08-03 14:45:00,62.56,62.69,62.56,62.65,16928.0,62.56,62.69,62.56,62.65,16928.0
2022-08-03 14:50:00,62.64,62.64,62.52,62.57,12574.0,62.64,62.64,62.52,62.57,12574.0
2022-08-03 14:55:00,62.56,62.59,62.51,62.54,18765.0,62.56,62.59,62.51,62.54,18765.0
2022-08-03 15:00:00,62.55,62.69,62.51,62.66,26253.0,62.55,62.69,62.51,62.66,26253.0
2022-08-03 15:05:00,62.67,62.73,62.65,62.7,27458.0,62.67,62.73,62.65,62.7,27458.0
2022-08-03 15:10:00,62.69,62.79,62.66,62.79,43407.0,62.69,62.79,62.66,62.79,43407.0
2022-08-03 15:15:00,62.78,62.88,62.74,62.88,55422.0,62.78,62.88,62.74,62.88,55422.0
2022-08-03 15:20:00,62.87,62.93,62.82,62.92,62315.0,62.87,62.93,62.82,62.92,62315.0
2022-08-03 15:25:00,62.91,62.97,62.87,62.96,65254.0,62.91,62.97,62.87,62.96,65254.0
2022-08-03 15:30:00,62.96,63.02,62.75,62.85,53037.0,62.96,63.02,62.75,62.85,53037.0
2022-08-03 15:35:00,62.85,62.97,62.84,62.88,44627.0,62.85,62.97,62.84,62.88,44627.0
2022-08-03 15:40:00,62.88,63.03,62.86,63.02,70959.0,62.88,63.03,62.86,63.02,70959.0
2022-08-03 15:45:00,63.01,63.01,62.9,62.92,116525.0,63.01,63.01,62.9,62.92,116525.0
2022-08-03 15:50:00,62.92,62.99,62.86,62.87,152454.0,62.92,62.99,62.86,62.87,152454.0
2022-08-03 15:55:00,62.87,62.99,62.78,62.88,282648.0,62.87,62.99,62.78,62.88,282648.0
2022-08-04 09:30:00,56.87,56.96,54.0,54.69,1072997.0,56.87,56.96,54.0,54.69,1072997.0
2022-08-04 09:35:00,54.67,55.04,53.86,53.87,544441.0,54.67,55.04,53.86,53.87,544441.0
2022-08-04 09:40:00,53.87,55.01,53.81,54.54,498282.0,53.87,55.01,53.81,54.54,498282.0
2022-08-04 09:45:00,54.51,54.62,54.01,54.06,413534.0,54.51,54.62,54.01,54.06,413534.0
2022-08-04 09:50:00,54.05,54.06,53.75,53.82,517641.0,54.05,54.06,53.75,53.82,517641.0
2022-08-04 09:55:00,53.83,54.04,53.61,53.71,492453.0,53.83,54.04,53.61,53.71,492453.0
2022-08-04 10:00:00,53.71,53.9,53.23,53.75,427235.0,53.71,53.9,53.23,53.75,427235.0
2022-08-04 10:05:00,53.77,54.0,53.41,53.52,365179.0,53.77,54.0,53.41,53.52,365179.0
2022-08-04 10:10:00,53.52,53.56,53.05,53.13,244176.0,53.52,53.56,53.05,53.13,244176.0
2022-08-04 10:15:00,53.13,53.3,52.63,52.75,254872.0,53.13,53.3,52.63,52.75,254872.0
2022-08-04 10:20:00,52.71,52.94,52.52,52.61,252854.0,52.71,52.94,52.52,52.61,252854.0
2022-08-04 10:25:00,52.59,52.62,52.3,52.48,278813.0,52.59,52.62,52.3,52.48,278813.0
2022-08-04 10:30:00,52.45,52.52,52.05,52.08,236377.0,52.45,52.52,52.05,52.08,236377.0
2022-08-04 10:35:00,52.07,52.23,52.03,52.22,287808.0,52.07,52.23,52.03,52.22,287808.0
2022-08-04 10:40:00,52.23,52.7,52.18,52.61,258869.0,52.23,52.7,52.18,52.61,258869.0
2022-08-04 10:45:00,52.61,52.94,52.55,52.78,300427.0,52.61,52.94,52.55,52.78,300427.0
2022-08-04 10:50:00,52.79,52.81,52.51,52.54,157010.0,52.79,52.81,52.51,52.54,157010.0
2022-08-04 10:55:00,52.54,52.72,52.5,52.59,154521.0,52.54,52.72,52.5,52.59,154521.0
2022-08-04 11:00:00,52.59,52.71,52.5,52.61,145872.0,52.59,52.71,52.5,52.61,145872.0
2022-08-04 11:05:00,52.6,52.75,52.6,52.65,209186.0,52.6,52.75,52.6,52.65,209186.0
2022-08-04 11:10:00,52.63,52.67,52.16,52.18,214152.0,52.63,52.67,52.16,52.18,214152.0
2022-08-04 11:15:00,52.16,52.36,52.15,52.27,148300.0,52.16,52.36,52.15,52.27,148300.0
2022-08-04 11:20:00,52.28,52.54,52.28,52.43,159545.0,52.28,52.54,52.28,52.43,159545.0
2022-08-04 11:25:00,52.41,52.44,52.09,52.13,112411.0,52.41,52.44,52.09,52.13,112411.0
2022-08-04 11:30:00,52.14,52.23,52.07,52.11,194861.0,52.14,52.23,52.07,52.11,194861.0
2022-08-04 11:35:00,52.13,52.2,52.0,52.01,138611.0,52.13,52.2,52.0,52.01,138611.0
2022-08-04 11:40:00,52.01,52.19,52.0,52.16,171720.0,52.01,52.19,52.0,52.16,171720.0
2022-08-04 11:45:00,52.17,52.54,52.16,52.52,163086.0,52.17,52.54,52.16,52.52,163086.0
2022-08-04 11:50:00,52.55,53.02,52.55,52.88,235155.0,52.55,53.02,52.55,52.88,235155.0
2022-08-04 11:55:00,52.88,53.01,52.75,52.83,174863.0,52.88,53.01,52.75,52.83,174863.0
2022-08-04 12:00:00,52.83,52.9,52.75,52.84,113296.0,52.83,52.9,52.75,52.84,113296.0
2022-08-04 12:05:00,52.84,52.96,52.81,52.94,103369.0,52.84,52.96,52.81,52.94,103369.0
2022-08-04 12:10:00,52.94,53.41,52.92,53.13,265529.0,52.94,53.41,52.92,53.13,265529.0
2022-08-04 12:15:00,53.14,53.26,52.93,53.23,135755.0,53.14,53.26,52.93,53.23,135755.0
2022-08-04 12:20:00,53.26,53.68,53.23,53.49,614208.0,53.26,53.68,53.23,53.49,614208.0
2022-08-04 12:25:00,53.49,53.51,53.31,53.41,102543.0,53.49,53.51,53.31,53.41,102543.0
2022-08-04 12:30:00,53.41,53.42,52.81,53.0,177503.0,53.41,53.42,52.81,53.0,177503.0
2022-08-04 12:35:00,53.01,53.28,52.93,53.14,109499.0,53.01,53.28,52.93,53.14,109499.0
2022-08-04 12:40:00,53.14,53.14,53.0,53.01,91300.0,53.14,53.14,53.0,53.01,91300.0
2022-08-04 12:45:00,53.01,53.02,52.68,52.68,108864.0,53.01,53.02,52.68,52.68,108864.0
2022-08-04 12:50:00,52.68,52.86,52.61,52.76,81973.0,52.68,52.86,52.61,52.76,81973.0
2022-08-04 12:55:00,52.78,52.78,52.4,52.47,94004.0,52.78,52.78,52.4,52.47,94004.0
2022-08-04 13:00:00,52.46,52.51,52.4,52.41,128537.0,52.46,52.51,52.4,52.41,128537.0
2022-08-04 13:05:00,52.41,52.5,52.4,52.48,52678.0,52.41,52.5,52.4,52.48,52678.0
2022-08-04 13:10:00,52.49,52.51,52.4,52.47,58333.0,52.49,52.51,52.4,52.47,58333.0
2022-08-04 13:15:00,52.47,52.52,52.4,52.47,92242.0,52.47,52.52,52.4,52.47,92242.0
2022-08-04 13:20:00,52.47,52.49,52.4,52.48,50455.0,52.47,52.49,52.4,52.48,50455.0
2022-08-04 13:25:00,52.47,52.65,52.47,52.51,114642.0,52.47,52.65,52.47,52.51,114642.0
2022-08-04 13:30:00,52.5,52.75,52.49,52.65,176787.0,52.5,52.75,52.49,52.65,176787.0
2022-08-04 13:35:00,52.65,52.73,52.6,52.66,125746.0,52.65,52.73,52.6,52.66,125746.0
2022-08-04 13:40:00,52.67,52.77,52.59,52.7,79719.0,52.67,52.77,52.59,52.7,79719.0
2022-08-04 13:45:00,52.7,52.96,52.7,52.93,74027.0,52.7,52.96,52.7,52.93,74027.0
2022-08-04 13:50:00,52.93,53.0,52.84,52.94,133297.0,52.93,53.0,52.84,52.94,133297.0
2022-08-04 13:55:00,52.93,52.96,52.82,52.85,47160.0,52.93,52.96,52.82,52.85,47160.0
2022-08-04 14:00:00,52.85,52.94,52.82,52.9,59340.0,52.85,52.94,52.82,52.9,59340.0
2022-08-04 14:05:00,52.89,52.97,52.85,52.88,44667.0,52.89,52.97,52.85,52.88,44667.0
2022-08-04 14:10:00,52.89,52.9,52.7,52.8,55811.0,52.89,52.9,52.7,52.8,55811.0
2022-08-04 14:15:00,52.79,52.9,52.68,52.9,51663.0,52.79,52.9,52.68,52.9,51663.0
2022-08-04 14:20:00,52.9,52.95,52.83,52.95,57052.0,52.9,52.95,52.83,52.95,57052.0
2022-08-04 14:25:00,52.91,52.95,52.84,52.89,49294.0,52.91,52.95,52.84,52.89,49294.0
2022-08-04 14:30:00,52.89,53.12,52.88,53.08,104952.0,52.89,53.12,52.88,53.08,104952.0
2022-08-04 14:35:00,53.08,53.11,53.0,53.09,112242.0,53.08,53.11,53.0,53.09,112242.0
2022-08-04 14:40:00,53.08,53.21,53.04,53.15,178373.0,53.08,53.21,53.04,53.15,178373.0
2022-08-04 14:45:00,53.16,53.2,53.13,53.16,98157.0,53.16,53.2,53.13,53.16,98157.0
2022-08-04 14:50:00,53.16,53.21,53.1,53.13,93158.0,53.16,53.21,53.1,53.13,93158.0
2022-08-04 14:55:00,53.13,53.14,52.99,53.0,93442.0,53.13,53.14,52.99,53.0,93442.0
2022-08-04 15:00:00,53.0,53.05,52.91,53.04,102244.0,53.0,53.05,52.91,53.04,102244.0
2022-08-04 15:05:00,53.04,53.07,52.91,52.96,99013.0,53.04,53.07,52.91,52.96,99013.0
2022-08-04 15:10:00,52.97,53.04,52.96,53.01,102248.0,52.97,53.04,52.96,53.01,102248.0
2022-08-04 15:15:00,53.02,53.13,53.02,53.05,96386.0,53.02,53.13,53.02,53.05,96386.0
2022-08-04 15:20:00,53.05,53.13,52.96,52.96,112011.0,53.05,53.13,52.96,52.96,112011.0
2022-08-04 15:25:00,52.97,52.98,52.8,52.81,77950.0,52.97,52.98,52.8,52.81,77950.0
2022-08-04 15:30:00,52.8,52.82,52.63,52.73,172150.0,52.8,52.82,52.63,52.73,172150.0
2022-08-04 15:35:00,52.73,52.76,52.61,52.62,121441.0,52.73,52.76,52.61,52.62,121441.0
2022-08-04 15:40:00,52.63,52.69,52.47,52.54,286219.0,52.63,52.69,52.47,52.54,286219.0
2022-08-04 15:45:00,52.52,52.64,52.51,52.64,187080.0,52.52,52.64,52.51,52.64,187080.0
2022-08-04 15:50:00,52.65,52.94,52.64,52.91,326699.0,52.65,52.94,52.64,52.91,326699.0
2022-08-04 15:55:00,52.91,52.91,52.6,52.61,588176.0,52.91,52.91,52.6,52.61,588176.0
2022-08-05 09:30:00,52.01,52.34,51.56,52.2,481845.0,52.01,52.34,51.56,52.2,481845.0
2022-08-05 09:35:00,52.21,52.3,52.06,52.2,219034.0,52.21,52.3,52.06,52.2,219034.0
2022-08-05 09:40:00,52.22,52.36,51.59,51.9,126675.0,52.22,52.36,51.59,51.9,126675.0
2022-08-05 09:45:00,51.9,52.22,51.81,52.2,105711.0,51.9,52.22,51.81,52.2,105711.0
2022-08-05 09:50:00,52.21,52.35,51.87,51.91,182741.0,52.21,52.35,51.87,51.91,182741.0
2022-08-05 09:55:00,51.91,52.03,51.8,51.91,90414.0,51.91,52.03,51.8,51.91,90414.0
2022-08-05 10:00:00,51.92,51.99,51.78,51.93,155272.0,51.92,51.99,51.78,51.93,155272.0
2022-08-05 10:05:00,51.95,52.02,51.75,51.75,129225.0,51.95,52.02,51.75,51.75,129225.0
2022-08-05 10:10:00,51.75,52.25,51.73,52.16,247065.0,51.75,52.25,51.73,52.16,247065.0
2022-08-05 10:15:00,52.16,52.35,52.14,52.28,140146.0,52.16,52.35,52.14,52.28,140146.0
2022-08-05 10:20:00,52.28,52.39,52.13,52.14,136789.0,52.28,52.39,52.13,52.14,136789.0
2022-08-05 10:25:00,52.13,52.13,51.82,51.98,98138.0,52.13,52.13,51.82,51.98,98138.0
2022-08-05 10:30:00,51.97,52.18,51.88,52.15,84752.0,51.97,52.18,51.88,52.15,84752.0
2022-08-05 10:35:00,52.15,52.31,52.12,52.28,80323.0,52.15,52.31,52.12,52.28,80323.0
2022-08-05 10:40:00,52.28,52.3,52.19,52.28,63971.0,52.28,52.3,52.19,52.28,63971.0
2022-08-05 10:45:00,52.29,52.35,52.26,52.28,55961.0,52.29,52.35,52.26,52.28,55961.0
2022-08-05 10:50:00,52.28,52.28,51.78,51.84,143949.0,52.28,52.28,51.78,51.84,143949.0
2022-08-05 10:55:00,51.83,52.22,51.77,52.19,94928.0,51.83,52.22,51.77,52.19,94928.0
2022-08-05 11:00:00,52.2,52.3,52.17,52.2,101214.0,52.2,52.3,52.17,52.2,101214.0
2022-08-05 11:05:00,52.18,52.25,51.98,52.18,46686.0,52.18,52.25,51.98,52.18,46686.0
2022-08-05 11:10:00,52.18,52.25,52.02,52.2,53677.0,52.18,52.25,52.02,52.2,53677.0
2022-08-05 11:15:00,52.21,52.31,52.15,52.19,84324.0,52.21,52.31,52.15,52.19,84324.0
2022-08-05 11:20:00,52.19,52.22,51.88,51.89,54270.0,52.19,52.22,51.88,51.89,54270.0
2022-08-05 11:25:00,51.89,51.99,51.8,51.81,40364.0,51.89,51.99,51.8,51.81,40364.0
2022-08-05 11:30:00,51.81,51.92,51.7,51.7,49997.0,51.81,51.92,51.7,51.7,49997.0
2022-08-05 11:35:00,51.7,51.71,51.53,51.53,88870.0,51.7,51.71,51.53,51.53,88870.0
2022-08-05 11:40:00,51.53,51.54,51.24,51.34,129703.0,51.53,51.54,51.24,51.34,129703.0
2022-08-05 11:45:00,51.33,51.51,51.3,51.41,65606.0,51.33,51.51,51.3,51.41,65606.0
2022-08-05 11:50:00,51.41,51.58,51.4,51.42,39539.0,51.41,51.58,51.4,51.42,39539.0
2022-08-05 11:55:00,51.42,51.53,51.41,51.44,42546.0,51.42,51.53,51.41,51.44,42546.0
2022-08-05 12:00:00,51.44,51.63,51.43,51.6,54546.0,51.44,51.63,51.43,51.6,54546.0
2022-08-05 12:05:00,51.61,51.9,51.6,51.9,45889.0,51.61,51.9,51.6,51.9,45889.0
2022-08-05 12:10:00,51.89,51.97,51.85,51.94,44245.0,51.89,51.97,51.85,51.94,44245.0
2022-08-05 12:15:00,51.94,52.16,51.93,52.1,128747.0,51.94,52.16,51.93,52.1,128747.0
2022-08-05 12:20:00,52.11,52.15,51.99,52.01,48230.0,52.11,52.15,51.99,52.01,48230.0
2022-08-05 12:25:00,52.0,52.26,51.99,52.26,233460.0,52.0,52.26,51.99,52.26,233460.0
2022-08-05 12:30:00,52.27,52.79,52.25,52.78,119134.0,52.27,52.79,52.25,52.78,119134.0
2022-08-05 12:35:00,52.77,52.89,52.56,52.57,341515.0,52.77,52.89,52.56,52.57,341515.0
2022-08-05 12:40:00,52.57,52.85,52.56,52.83,70178.0,52.57,52.85,52.56,52.83,70178.0
2022-08-05 12:45:00,52.83,52.9,52.73,52.83,70177.0,52.83,52.9,52.73,52.83,70177.0
2022-08-05 12:50:00,52.85,52.86,52.8,52.81,86741.0,52.85,52.86,52.8,52.81,86741.0
2022-08-05 12:55:00,52.8,52.84,52.59,52.82,331204.0,52.8,52.84,52.59,52.82,331204.0
2022-08-05 13:00:00,52.82,52.99,52.8,52.95,64399.0,52.82,52.99,52.8,52.95,64399.0
2022-08-05 13:05:00,52.94,53.08,52.89,53.05,361321.0,52.94,53.08,52.89,53.05,361321.0
2022-08-05 13:10:00,53.04,53.27,53.04,53.26,57270.0,53.04,53.27,53.04,53.26,57270.0
2022-08-05 13:15:00,53.27,53.38,53.11,53.12,243912.0,53.27,53.38,53.11,53.12,243912.0
2022-08-05 13:20:00,53.11,53.11,52.9,53.02,45735.0,53.11,53.11,52.9,53.02,45735.0
2022-08-05 13:25:00,53.02,53.03,52.92,52.99,52532.0,53.02,53.03,52.92,52.99,52532.0
2022-08-05 13:30:00,53.0,53.19,52.99,53.12,78290.0,53.0,53.19,52.99,53.12,78290.0
2022-08-05 13:35:00,53.12,53.27,53.11,53.22,257201.0,53.12,53.27,53.11,53.22,257201.0
2022-08-05 13:40:00,53.21,53.24,53.0,53.0,289108.0,53.21,53.24,53.0,53.0,289108.0
2022-08-05 13:45:00,52.98,53.03,52.92,52.93,39166.0,52.98,53.03,52.92,52.93,39166.0
2022-08-05 13:50:00,52.93,53.01,52.84,53.0,40329.0,52.93,53.01,52.84,53.0,40329.0
2022-08-05 13:55:00,53.0,53.04,52.85,53.02,27596.0,53.0,53.04,52.85,53.02,27596.0
2022-08-05 14:00:00,53.01,53.03,52.92,52.96,26672.0,53.01,53.03,52.92,52.96,26672.0
2022-08-05 14:05:00,52.94,52.94,52.65,52.66,43907.0,52.94,52.94,52.65,52.66,43907.0
2022-08-05 14:10:00,52.65,52.72,52.61,52.71,21482.0,52.65,52.72,52.61,52.71,21482.0
2022-08-05 14:15:00,52.72,52.8,52.7,52.8,20857.0,52.72,52.8,52.7,52.8,20857.0
2022-08-05 14:20:00,52.79,52.99,52.78,52.98,38463.0,52.79,52.99,52.78,52.98,38463.0
2022-08-05 14:25:00,52.97,53.03,52.83,52.85,283457.0,52.97,53.03,52.83,52.85,283457.0
2022-08-05 14:30:00,52.86,53.0,52.73,53.0,29960.0,52.86,53.0,52.73,53.0,29960.0
2022-08-05 14:35:00,53.0,53.0,52.93,52.96,27738.0,53.0,53.0,52.93,52.96,27738.0
2022-08-05 14:40:00,52.96,52.98,52.89,52.9,34167.0,52.96,52.98,52.89,52.9,34167.0
2022-08-05 14:45:00,52.89,52.94,52.83,52.83,40060.0,52.89,52.94,52.83,52.83,40060.0
2022-08-05 14:50:00,52.83,52.84,52.75,52.79,29229.0,52.83,52.84,52.75,52.79,29229.0
2022-08-05 14:55:00,52.79,52.84,52.7,52.84,49183.0,52.79,52.84,52.7,52.84,49183.0
2022-08-05 15:00:00,52.83,52.96,52.83,52.93,47093.0,52.83,52.96,52.83,52.93,47093.0
2022-08-05 15:05:00,52.93,52.95,52.83,52.89,48424.0,52.93,52.95,52.83,52.89,48424.0
2022-08-05 15:10:00,52.89,52.93,52.87,52.87,29396.0,52.89,52.93,52.87,52.87,29396.0
2022-08-05 15:15:00,52.88,52.93,52.87,52.89,32996.0,52.88,52.93,52.87,52.89,32996.0
2022-08-05 15:20:00,52.89,52.95,52.85,52.93,93304.0,52.89,52.95,52.85,52.93,93304.0
2022-08-05 15:25:00,52.93,53.17,52.92,53.04,182117.0,52.93,53.17,52.92,53.04,182117.0
2022-08-05 15:30:00,53.05,53.14,53.0,53.13,93736.0,53.05,53.14,53.0,53.13,93736.0
2022-08-05 15:35:00,53.13,53.14,53.05,53.05,83226.0,53.13,53.14,53.05,53.05,83226.0
2022-08-05 15:40:00,53.05,53.21,53.05,53.13,186813.0,53.05,53.21,53.05,53.13,186813.0
2022-08-05 15:45:00,53.12,53.19,53.0,53.0,153955.0,53.12,53.19,53.0,53.0,153955.0
2022-08-05 15:50:00,53.01,53.4,53.01,53.39,395480.0,53.01,53.4,53.01,53.39,395480.0
2022-08-05 15:55:00,53.39,53.45,53.29,53.35,707407.0,53.39,53.45,53.29,53.35,707407.0
2022-08-08 09:30:00,53.73,53.73,53.17,53.45,156501.0,53.73,53.73,53.17,53.45,156501.0
2022-08-08 09:35:00,53.45,53.65,53.36,53.65,63531.0,53.45,53.65,53.36,53.65,63531.0
2022-08-08 09:40:00,53.64,54.05,53.6,53.88,102949.0,53.64,54.05,53.6,53.88,102949.0
2022-08-08 09:45:00,53.88,53.9,53.49,53.78,84428.0,53.88,53.9,53.49,53.78,84428.0
2022-08-08 09:50:00,53.77,54.19,53.64,53.91,306813.0,53.77,54.19,53.64,53.91,306813.0
2022-08-08 09:55:00,53.93,53.96,53.71,53.75,50071.0,53.93,53.96,53.71,53.75,50071.0
2022-08-08 10:00:00,53.8,54.12,53.77,54.09,64675.0,53.8,54.12,53.77,54.09,64675.0
2022-08-08 10:05:00,54.11,54.27,53.95,54.13,98548.0,54.11,54.27,53.95,54.13,98548.0
2022-08-08 10:10:00,54.13,54.31,54.05,54.18,70059.0,54.13,54.31,54.05,54.18,70059.0
2022-08-08 10:15:00,54.17,54.18,53.99,54.12,64461.0,54.17,54.18,53.99,54.12,64461.0
2022-08-08 10:20:00,54.13,54.28,54.07,54.2,83802.0,54.13,54.28,54.07,54.2,83802.0
2022-08-08 10:25:00,54.19,54.23,53.85,53.94,83342.0,54.19,54.23,53.85,53.94,83342.0
2022-08-08 10:30:00,53.96,54.11,53.93,53.98,35326.0,53.96,54.11,53.93,53.98,35326.0
2022-08-08 10:35:00,53.98,53.99,53.79,53.89,36989.0,53.98,53.99,53.79,53.89,36989.0
2022-08-08 10:40:00,53.89,54.0,53.79,53.98,59295.0,53.89,54.0,53.79,53.98,59295.0
2022-08-08 10:45:00,54.0,54.0,53.65,53.75,65746.0,54.0,54.0,53.65,53.75,65746.0
2022-08-08 10:50:00,53.76,53.97,53.75,53.96,72758.0,53.76,53.97,53.75,53.96,72758.0
2022-08-08 10:55:00,53.96,54.08,53.9,54.05,53533.0,53.96,54.08,53.9,54.05,53533.0
2022-08-08 11:00:00,54.07,54.2,54.0,54.12,66943.0,54.07,54.2,54.0,54.12,66943.0
2022-08-08 11:05:00,54.1,54.15,53.99,54.15,76526.0,54.1,54.15,53.99,54.15,76526.0
2022-08-08 11:10:00,54.14,54.16,53.95,53.99,103046.0,54.14,54.16,53.95,53.99,103046.0
2022-08-08 11:15:00,53.98,54.14,53.91,53.98,49241.0,53.98,54.14,53.91,53.98,49241.0
2022-08-08 11:20:00,53.98,54.37,53.96,54.21,170250.0,53.98,54.37,53.96,54.21,170250.0
2022-08-08 11:25:00,54.2,54.25,54.05,54.08,83940.0,54.2,54.25,54.05,54.08,83940.0
2022-08-08 11:30:00,54.09,54.27,53.95,53.95,79121.0,54.09,54.27,53.95,53.95,79121.0
2022-08-08 11:35:00,53.94,54.0,53.74,53.76,36495.0,53.94,54.0,53.74,53.76,36495.0
2022-08-08 11:40:00,53.77,53.89,53.58,53.59,37368.0,53.77,53.89,53.58,53.59,37368.0
2022-08-08 11:45:00,53.57,53.66,53.53,53.65,25809.0,53.57,53.66,53.53,53.65,25809.0
2022-08-08 11:50:00,53.65,53.93,53.65,53.89,40680.0,53.65,53.93,53.65,53.89,40680.0
2022-08-08 11:55:00,53.89,53.9,53.78,53.84,45348.0,53.89,53.9,53.78,53.84,45348.0
2022-08-08 12:00:00,53.83,53.9,53.79,53.82,31421.0,53.83,53.9,53.79,53.82,31421.0
2022-08-08 12:05:00,53.81,53.87,53.69,53.75,40720.0,53.81,53.87,53.69,53.75,40720.0
2022-08-08 12:10:00,53.75,53.85,53.69,53.82,36753.0,53.75,53.85,53.69,53.82,36753.0
2022-08-08 12:15:00,53.83,53.88,53.66,53.75,32575.0,53.83,53.88,53.66,53.75,32575.0
2022-08-08 12:20:00,53.77,54.03,53.76,53.98,33015.0,53.77,54.03,53.76,53.98,33015.0
2022-08-08 12:25:00,53.97,54.02,53.75,53.84,28535.0,53.97,54.02,53.75,53.84,28535.0
2022-08-08 12:30:00,53.84,53.95,53.81,53.81,24105.0,53.84,53.95,53.81,53.81,24105.0
2022-08-08 12:35:00,53.81,53.88,53.72,53.84,36236.0,53.81,53.88,53.72,53.84,36236.0
2022-08-08 12:40:00,53.85,53.85,53.72,53.75,50841.0,53.85,53.85,53.72,53.75,50841.0
2022-08-08 12:45:00,53.75,53.77,53.66,53.69,23778.0,53.75,53.77,53.66,53.69,23778.0
2022-08-08 12:50:00,53.69,53.74,53.65,53.67,28283.0,53.69,53.74,53.65,53.67,28283.0
2022-08-08 12:55:00,53.66,53.67,53.57,53.59,150023.0,53.66,53.67,53.57,53.59,150023.0
2022-08-08 13:00:00,53.58,53.58,53.44,53.47,33330.0,53.58,53.58,53.44,53.47,33330.0
2022-08-08 13:05:00,53.5,53.53,53.46,53.46,49625.0,53.5,53.53,53.46,53.46,49625.0
2022-08-08 13:10:00,53.46,53.7,53.42,53.68,34368.0,53.46,53.7,53.42,53.68,34368.0
2022-08-08 13:15:00,53.68,53.86,53.64,53.84,34462.0,53.68,53.86,53.64,53.84,34462.0
2022-08-08 13:20:00,53.83,53.83,53.66,53.76,21802.0,53.83,53.83,53.66,53.76,21802.0
2022-08-08 13:25:00,53.73,53.82,53.68,53.69,18985.0,53.73,53.82,53.68,53.69,18985.0
2022-08-08 13:30:00,53.68,53.8,53.66,53.72,25674.0,53.68,53.8,53.66,53.72,25674.0
2022-08-08 13:35:00,53.72,53.76,53.68,53.76,22353.0,53.72,53.76,53.68,53.76,22353.0
2022-08-08 13:40:00,53.78,53.83,53.77,53.82,21997.0,53.78,53.83,53.77,53.82,21997.0
2022-08-08 13:45:00,53.82,53.86,53.72,53.79,26452.0,53.82,53.86,53.72,53.79,26452.0
2022-08-08 13:50:00,53.78,53.85,53.73,53.85,20208.0,53.78,53.85,53.73,53.85,20208.0
2022-08-08 13:55:00,53.85,53.89,53.83,53.84,31126.0,53.85,53.89,53.83,53.84,31126.0
2022-08-08 14:00:00,53.85,53.85,53.67,53.67,23527.0,53.85,53.85,53.67,53.67,23527.0
2022-08-08 14:05:00,53.67,53.79,53.57,53.77,30107.0,53.67,53.79,53.57,53.77,30107.0
2022-08-08 14:10:00,53.78,53.79,53.67,53.69,22705.0,53.78,53.79,53.67,53.69,22705.0
2022-08-08 14:15:00,53.7,53.74,53.6,53.68,19746.0,53.7,53.74,53.6,53.68,19746.0
2022-08-08 14:20:00,53.68,53.72,53.59,53.63,22017.0,53.68,53.72,53.59,53.63,22017.0
2022-08-08 14:25:00,53.64,53.66,53.52,53.57,25794.0,53.64,53.66,53.52,53.57,25794.0
2022-08-08 14:30:00,53.6,53.65,53.53,53.6,23136.0,53.6,53.65,53.53,53.6,23136.0
2022-08-08 14:35:00,53.59,53.59,53.42,53.45,38499.0,53.59,53.59,53.42,53.45,38499.0
2022-08-08 14:40:00,53.45,53.54,53.45,53.47,30749.0,53.45,53.54,53.45,53.47,30749.0
2022-08-08 14:45:00,53.48,53.59,53.38,53.52,38972.0,53.48,53.59,53.38,53.52,38972.0
2022-08-08 14:50:00,53.51,53.53,53.44,53.45,27127.0,53.51,53.53,53.44,53.45,27127.0
2022-08-08 14:55:00,53.46,53.59,53.45,53.53,28743.0,53.46,53.59,53.45,53.53,28743.0
2022-08-08 15:00:00,53.52,53.6,53.5,53.59,38721.0,53.52,53.6,53.5,53.59,38721.0
2022-08-08 15:05:00,53.58,53.61,53.5,53.54,28933.0,53.58,53.61,53.5,53.54,28933.0
2022-08-08 15:10:00,53.54,53.56,53.46,53.55,23198.0,53.54,53.56,53.46,53.55,23198.0
2022-08-08 15:15:00,53.54,53.56,53.34,53.4,47667.0,53.54,53.56,53.34,53.4,47667.0
2022-08-08 15:20:00,53.4,53.55,53.35,53.49,33525.0,53.4,53.55,53.35,53.49,33525.0
2022-08-08 15:25:00,53.48,53.52,53.4,53.42,29142.0,53.48,53.52,53.4,53.42,29142.0
2022-08-08 15:30:00,53.41,53.49,53.36,53.46,31144.0,53.41,53.49,53.36,53.46,31144.0
2022-08-08 15:35:00,53.47,53.47,53.3,53.37,42041.0,53.47,53.47,53.3,53.37,42041.0
2022-08-08 15:40:00,53.37,53.55,53.37,53.52,44456.0,53.37,53.55,53.37,53.52,44456.0
2022-08-08 15:45:00,53.52,53.53,53.37,53.52,53077.0,53.52,53.53,53.37,53.52,53077.0
2022-08-08 15:50:00,53.51,53.52,53.38,53.42,99023.0,53.51,53.52,53.38,53.42,99023.0
2022-08-08 15:55:00,53.41,53.42,53.27,53.34,289153.0,53.41,53.42,53.27,53.34,289153.0
2022-08-09 09:30:00,52.91,53.36,52.52,52.68,97400.0,52.91,53.36,52.52,52.68,97400.0
2022-08-09 09:35:00,52.78,52.78,52.4,52.58,53821.0,52.78,52.78,52.4,52.58,53821.0
2022-08-09 09:40:00,52.61,53.07,52.53,53.07,20866.0,52.61,53.07,52.53,53.07,20866.0
2022-08-09 09:45:00,53.04,53.17,52.64,52.72,24991.0,53.04,53.17,52.64,52.72,24991.0
2022-08-09 09:50:00,52.72,52.76,52.39,52.4,24802.0,52.72,52.76,52.39,52.4,24802.0
2022-08-09 09:55:00,52.43,52.44,52.11,52.21,51970.0,52.43,52.44,52.11,52.21,51970.0
2022-08-09 10:00:00,52.21,52.32,52.09,52.19,34788.0,52.21,52.32,52.09,52.19,34788.0
2022-08-09 10:05:00,52.2,52.43,52.17,52.35,27634.0,52.2,52.43,52.17,52.35,27634.0
2022-08-09 10:10:00,52.34,52.53,52.33,52.39,31154.0,52.34,52.53,52.33,52.39,31154.0
2022-08-09 10:15:00,52.4,52.44,52.27,52.31,31346.0,52.4,52.44,52.27,52.31,31346.0
2022-08-09 10:20:00,52.33,52.35,52.13,52.13,13862.0,52.33,52.35,52.13,52.13,13862.0
2022-08-09 10:25:00,52.17,52.46,52.12,52.46,18591.0,52.17,52.46,52.12,52.46,18591.0
2022-08-09 10:30:00,52.45,52.57,52.32,52.55,60277.0,52.45,52.57,52.32,52.55,60277.0
2022-08-09 10:35:00,52.55,52.56,52.45,52.54,31967.0,52.55,52.56,52.45,52.54,31967.0
2022-08-09 10:40:00,52.54,52.55,52.3,52.44,26568.0,52.54,52.55,52.3,52.44,26568.0
2022-08-09 10:45:00,52.44,52.47,52.3,52.44,22352.0,52.44,52.47,52.3,52.44,22352.0
2022-08-09 10:50:00,52.46,52.53,52.28,52.3,41058.0,52.46,52.53,52.28,52.3,41058.0
2022-08-09 10:55:00,52.3,52.56,52.28,52.51,37677.0,52.3,52.56,52.28,52.51,37677.0
2022-08-09 11:00:00,52.5,52.5,52.18,52.19,28563.0,52.5,52.5,52.18,52.19,28563.0
2022-08-09 11:05:00,52.2,52.33,52.13,52.26,28355.0,52.2,52.33,52.13,52.26,28355.0
2022-08-09 11:10:00,52.3,52.51,52.2,52.51,23527.0,52.3,52.51,52.2,52.51,23527.0
2022-08-09 11:15:00,52.5,52.64,52.42,52.54,48018.0,52.5,52.64,52.42,52.54,48018.0
2022-08-09 11:20:00,52.52,52.57,52.4,52.41,14763.0,52.52,52.57,52.4,52.41,14763.0
2022-08-09 11:25:00,52.4,52.53,52.35,52.44,54006.0,52.4,52.53,52.35,52.44,54006.0
2022-08-09 11:30:00,52.45,52.57,52.41,52.45,33628.0,52.45,52.57,52.41,52.45,33628.0
2022-08-09 11:35:00,52.49,52.59,52.48,52.51,22153.0,52.49,52.59,52.48,52.51,22153.0
2022-08-09 11:40:00,52.5,52.56,52.42,52.45,20960.0,52.5,52.56,52.42,52.45,20960.0
2022-08-09 11:45:00,52.45,52.55,52.44,52.48,18967.0,52.45,52.55,52.44,52.48,18967.0
2022-08-09 11:50:00,52.47,52.47,52.28,52.39,18493.0,52.47,52.47,52.28,52.39,18493.0
2022-08-09 11:55:00,52.38,52.44,52.29,52.29,28088.0,52.38,52.44,52.29,52.29,28088.0
2022-08-09 12:00:00,52.28,52.35,52.24,52.28,25264.0,52.28,52.35,52.24,52.28,25264.0
2022-08-09 12:05:00,52.29,52.4,52.28,52.34,14415.0,52.29,52.4,52.28,52.34,14415.0
2022-08-09 12:10:00,52.32,52.43,52.25,52.25,32904.0,52.32,52.43,52.25,52.25,32904.0
2022-08-09 12:15:00,52.27,52.34,52.22,52.28,24979.0,52.27,52.34,52.22,52.28,24979.0
2022-08-09 12:20:00,52.23,52.31,52.23,52.25,11174.0,52.23,52.31,52.23,52.25,11174.0
2022-08-09 12:25:00,52.28,52.31,52.11,52.14,18847.0,52.28,52.31,52.11,52.14,18847.0
2022-08-09 12:30:00,52.16,52.2,52.08,52.17,15689.0,52.16,52.2,52.08,52.17,15689.0
2022-08-09 12:35:00,52.16,52.21,52.14,52.16,16435.0,52.16,52.21,52.14,52.16,16435.0
2022-08-09 12:40:00,52.15,52.17,52.07,52.11,13859.0,52.15,52.17,52.07,52.11,13859.0
2022-08-09 12:45:00,52.1,52.12,52.02,52.03,15301.0,52.1,52.12,52.02,52.03,15301.0
2022-08-09 12:50:00,52.05,52.06,51.96,52.05,31446.0,52.05,52.06,51.96,52.05,31446.0
2022-08-09 12:55:00,52.06,52.07,51.94,51.99,37227.0,52.06,52.07,51.94,51.99,37227.0
2022-08-09 13:00:00,51.98,52.1,51.94,52.06,38312.0,51.98,52.1,51.94,52.06,38312.0
2022-08-09 13:05:00,52.07,52.09,51.9,51.91,23777.0,52.07,52.09,51.9,51.91,23777.0
2022-08-09 13:10:00,51.93,52.04,51.92,52.02,15806.0,51.93,52.04,51.92,52.02,15806.0
2022-08-09 13:15:00,52.01,52.07,51.99,52.01,14681.0,52.01,52.07,51.99,52.01,14681.0
2022-08-09 13:20:00,52.02,52.22,51.99,52.22,81621.0,52.02,52.22,51.99,52.22,81621.0
2022-08-09 13:25:00,52.23,52.27,52.18,52.2,15909.0,52.23,52.27,52.18,52.2,15909.0
2022-08-09 13:30:00,52.21,52.21,52.12,52.16,11398.0,52.21,52.21,52.12,52.16,11398.0
2022-08-09 13:35:00,52.15,52.18,52.1,52.12,20051.0,52.15,52.18,52.1,52.12,20051.0
2022-08-09 13:40:00,52.13,52.14,52.07,52.09,18521.0,52.13,52.14,52.07,52.09,18521.0
2022-08-09 13:45:00,52.09,52.16,52.0,52.15,20134.0,52.09,52.16,52.0,52.15,20134.0
2022-08-09 13:50:00,52.15,52.21,52.09,52.16,19972.0,52.15,52.21,52.09,52.16,19972.0
2022-08-09 13:55:00,52.16,52.26,52.16,52.21,16937.0,52.16,52.26,52.16,52.21,16937.0
2022-08-09 14:00:00,52.22,52.3,52.2,52.25,30776.0,52.22,52.3,52.2,52.25,30776.0
2022-08-09 14:05:00,52.25,52.37,52.22,52.33,18754.0,52.25,52.37,52.22,52.33,18754.0
2022-08-09 14:10:00,52.34,52.45,52.31,52.45,35572.0,52.34,52.45,52.31,52.45,35572.0
2022-08-09 14:15:00,52.44,52.44,52.33,52.33,17659.0,52.44,52.44,52.33,52.33,17659.0
2022-08-09 14:20:00,52.33,52.39,52.3,52.35,23704.0,52.33,52.39,52.3,52.35,23704.0
2022-08-09 14:25:00,52.35,52.42,52.31,52.39,22558.0,52.35,52.42,52.31,52.39,22558.0
2022-08-09 14:30:00,52.38,52.38,52.27,52.3,21684.0,52.38,52.38,52.27,52.3,21684.0
2022-08-09 14:35:00,52.31,52.39,52.2,52.27,41410.0,52.31,52.39,52.2,52.27,41410.0
2022-08-09 14:40:00,52.3,52.42,52.3,52.36,19763.0,52.3,52.42,52.3,52.36,19763.0
2022-08-09 14:45:00,52.37,52.45,52.35,52.41,17832.0,52.37,52.45,52.35,52.41,17832.0
2022-08-09 14:50:00,52.43,52.5,52.38,52.38,23003.0,52.43,52.5,52.38,52.38,23003.0
2022-08-09 14:55:00,52.38,52.42,52.34,52.41,128874.0,52.38,52.42,52.34,52.41,128874.0
2022-08-09 15:00:00,52.41,52.44,52.35,52.35,213359.0,52.41,52.44,52.35,52.35,213359.0
2022-08-09 15:05:00,52.34,52.39,52.24,52.3,18150.0,52.34,52.39,52.24,52.3,18150.0
2022-08-09 15:10:00,52.3,52.42,52.25,52.39,18556.0,52.3,52.42,52.25,52.39,18556.0
2022-08-09 15:15:00,52.39,52.48,52.35,52.46,31674.0,52.39,52.48,52.35,52.46,31674.0
2022-08-09 15:20:00,52.46,52.55,52.42,52.55,61195.0,52.46,52.55,52.42,52.55,61195.0
2022-08-09 15:25:00,52.54,52.56,52.48,52.48,74725.0,52.54,52.56,52.48,52.48,74725.0
2022-08-09 15:30:00,52.47,52.56,52.42,52.47,40135.0,52.47,52.56,52.42,52.47,40135.0
2022-08-09 15:35:00,52.48,52.48,52.38,52.4,42917.0,52.48,52.48,52.38,52.4,42917.0
2022-08-09 15:40:00,52.4,52.42,52.28,52.28,66459.0,52.4,52.42,52.28,52.28,66459.0
2022-08-09 15:45:00,52.28,52.32,52.15,52.23,105337.0,52.28,52.32,52.15,52.23,105337.0
2022-08-09 15:50:00,52.23,52.42,52.22,52.27,137396.0,52.23,52.42,52.22,52.27,137396.0
2022-08-09 15:55:00,52.28,52.31,52.12,52.19,331731.0,52.28,52.31,52.12,52.19,331731.0
2022-08-10 09:30:00,54.04,54.22,53.67,53.96,168901.0,54.04,54.22,53.67,53.96,168901.0
2022-08-10 09:35:00,53.95,53.96,53.61,53.65,58181.0,53.95,53.96,53.61,53.65,58181.0
2022-08-10 09:40:00,53.7,53.98,53.56,53.97,49936.0,53.7,53.98,53.56,53.97,49936.0
2022-08-10 09:45:00,53.98,54.1,53.79,54.02,91924.0,53.98,54.1,53.79,54.02,91924.0
2022-08-10 09:50:00,54.03,54.16,53.83,53.96,43275.0,54.03,54.16,53.83,53.96,43275.0
2022-08-10 09:55:00,54.0,54.22,53.97,54.08,61373.0,54.0,54.22,53.97,54.08,61373.0
2022-08-10 10:00:00,54.08,54.15,53.91,54.05,76943.0,54.08,54.15,53.91,54.05,76943.0
2022-08-10 10:05:00,54.03,54.13,53.86,53.92,105915.0,54.03,54.13,53.86,53.92,105915.0
2022-08-10 10:10:00,53.93,53.95,53.51,53.51,54409.0,53.93,53.95,53.51,53.51,54409.0
2022-08-10 10:15:00,53.54,53.68,53.48,53.49,42930.0,53.54,53.68,53.48,53.49,42930.0
2022-08-10 10:20:00,53.48,53.63,53.34,53.57,50049.0,53.48,53.63,53.34,53.57,50049.0
2022-08-10 10:25:00,53.56,53.7,53.56,53.62,33983.0,53.56,53.7,53.56,53.62,33983.0
2022-08-10 10:30:00,53.63,53.64,53.55,53.61,46079.0,53.63,53.64,53.55,53.61,46079.0
2022-08-10 10:35:00,53.61,53.61,53.47,53.49,38014.0,53.61,53.61,53.47,53.49,38014.0
2022-08-10 10:40:00,53.47,53.67,53.47,53.58,35724.0,53.47,53.67,53.47,53.58,35724.0
2022-08-10 10:45:00,53.59,53.67,53.52,53.63,38373.0,53.59,53.67,53.52,53.63,38373.0
2022-08-10 10:50:00,53.64,53.7,53.56,53.59,46712.0,53.64,53.7,53.56,53.59,46712.0
2022-08-10 10:55:00,53.6,53.64,53.53,53.63,45388.0,53.6,53.64,53.53,53.63,45388.0
2022-08-10 11:00:00,53.63,53.87,53.61,53.86,67577.0,53.63,53.87,53.61,53.86,67577.0
2022-08-10 11:05:00,53.87,53.97,53.86,53.97,25205.0,53.87,53.97,53.86,53.97,25205.0
2022-08-10 11:10:00,53.96,54.0,53.86,53.97,46848.0,53.96,54.0,53.86,53.97,46848.0
2022-08-10 11:15:00,53.97,54.05,53.94,53.94,26704.0,53.97,54.05,53.94,53.94,26704.0
2022-08-10 11:20:00,53.95,53.99,53.87,53.9,39047.0,53.95,53.99,53.87,53.9,39047.0
2022-08-10 11:25:00,53.9,54.09,53.89,54.03,149427.0,53.9,54.09,53.89,54.03,149427.0
2022-08-10 11:30:00,54.02,54.17,54.02,54.11,30608.0,54.02,54.17,54.02,54.11,30608.0
2022-08-10 11:35:00,54.11,54.15,53.98,54.09,39437.0,54.11,54.15,53.98,54.09,39437.0
2022-08-10 11:40:00,54.07,54.25,54.05,54.24,71208.0,54.07,54.25,54.05,54.24,71208.0
2022-08-10 11:45:00,54.23,54.32,54.17,54.28,70051.0,54.23,54.32,54.17,54.28,70051.0
2022-08-10 11:50:00,54.29,54.32,54.19,54.3,34706.0,54.29,54.32,54.19,54.3,34706.0
2022-08-10 11:55:00,54.3,54.31,54.18,54.21,38018.0,54.3,54.31,54.18,54.21,38018.0
2022-08-10 12:00:00,54.21,54.22,54.1,54.14,46533.0,54.21,54.22,54.1,54.14,46533.0
2022-08-10 12:05:00,54.14,54.14,53.9,53.94,68095.0,54.14,54.14,53.9,53.94,68095.0
2022-08-10 12:10:00,53.94,54.08,53.87,54.01,29725.0,53.94,54.08,53.87,54.01,29725.0
2022-08-10 12:15:00,54.01,54.1,53.96,53.96,29705.0,54.01,54.1,53.96,53.96,29705.0
2022-08-10 12:20:00,53.97,54.03,53.94,54.02,26102.0,53.97,54.03,53.94,54.02,26102.0
2022-08-10 12:25:00,54.02,54.06,53.94,54.04,32582.0,54.02,54.06,53.94,54.04,32582.0
2022-08-10 12:30:00,54.04,54.13,54.03,54.04,54911.0,54.04,54.13,54.03,54.04,54911.0
2022-08-10 12:35:00,54.05,54.14,54.01,54.05,37384.0,54.05,54.14,54.01,54.05,37384.0
2022-08-10 12:40:00,54.03,54.1,53.94,53.96,27542.0,54.03,54.1,53.94,53.96,27542.0
2022-08-10 12:45:00,53.96,54.03,53.93,54.01,38108.0,53.96,54.03,53.93,54.01,38108.0
2022-08-10 12:50:00,54.02,54.02,53.9,53.99,18790.0,54.02,54.02,53.9,53.99,18790.0
2022-08-10 12:55:00,53.99,54.05,53.95,53.99,30615.0,53.99,54.05,53.95,53.99,30615.0
2022-08-10 13:00:00,53.98,54.0,53.87,53.95,49480.0,53.98,54.0,53.87,53.95,49480.0
2022-08-10 13:05:00,53.94,53.99,53.91,53.95,69359.0,53.94,53.99,53.91,53.95,69359.0
2022-08-10 13:10:00,53.95,54.04,53.94,54.01,44390.0,53.95,54.04,53.94,54.01,44390.0
2022-08-10 13:15:00,54.01,54.05,53.98,54.02,34708.0,54.01,54.05,53.98,54.02,34708.0
2022-08-10 13:20:00,54.01,54.05,54.01,54.03,36060.0,54.01,54.05,54.01,54.03,36060.0
2022-08-10 13:25:00,54.03,54.05,53.92,53.94,41172.0,54.03,54.05,53.92,53.94,41172.0
2022-08-10 13:30:00,53.94,53.97,53.82,53.93,53259.0,53.94,53.97,53.82,53.93,53259.0
2022-08-10 13:35:00,53.94,54.01,53.89,53.94,59260.0,53.94,54.01,53.89,53.94,59260.0
2022-08-10 13:40:00,53.95,53.97,53.9,53.94,26727.0,53.95,53.97,53.9,53.94,26727.0
2022-08-10 13:45:00,53.94,54.04,53.92,54.02,40233.0,53.94,54.04,53.92,54.02,40233.0
2022-08-10 13:50:00,54.04,54.18,53.98,54.16,74683.0,54.04,54.18,53.98,54.16,74683.0
2022-08-10 13:55:00,54.16,54.2,54.08,54.13,25640.0,54.16,54.2,54.08,54.13,25640.0
2022-08-10 14:00:00,54.14,54.15,54.05,54.13,36929.0,54.14,54.15,54.05,54.13,36929.0
2022-08-10 14:05:00,54.13,54.15,54.06,54.08,46598.0,54.13,54.15,54.06,54.08,46598.0
2022-08-10 14:10:00,54.07,54.09,53.95,53.97,33718.0,54.07,54.09,53.95,53.97,33718.0
2022-08-10 14:15:00,53.96,53.98,53.87,53.88,31194.0,53.96,53.98,53.87,53.88,31194.0
2022-08-10 14:20:00,53.89,53.92,53.86,53.91,37773.0,53.89,53.92,53.86,53.91,37773.0
2022-08-10 14:25:00,53.91,53.93,53.86,53.91,42012.0,53.91,53.93,53.86,53.91,42012.0
2022-08-10 14:30:00,53.92,53.98,53.85,53.96,37951.0,53.92,53.98,53.85,53.96,37951.0
2022-08-10 14:35:00,53.96,54.02,53.89,53.91,55458.0,53.96,54.02,53.89,53.91,55458.0
2022-08-10 14:40:00,53.91,53.94,53.87,53.88,18990.0,53.91,53.94,53.87,53.88,18990.0
2022-08-10 14:45:00,53.89,53.89,53.75,53.82,41778.0,53.89,53.89,53.75,53.82,41778.0
2022-08-10 14:50:00,53.81,53.84,53.78,53.8,15991.0,53.81,53.84,53.78,53.8,15991.0
2022-08-10 14:55:00,53.82,53.82,53.76,53.81,24489.0,53.82,53.82,53.76,53.81,24489.0
2022-08-10 15:00:00,53.81,53.83,53.75,53.81,26835.0,53.81,53.83,53.75,53.81,26835.0
2022-08-10 15:05:00,53.82,53.84,53.73,53.81,29972.0,53.82,53.84,53.73,53.81,29972.0
2022-08-10 15:10:00,53.8,53.87,53.79,53.83,24226.0,53.8,53.87,53.79,53.83,24226.0
2022-08-10 15:15:00,53.84,53.9,53.78,53.84,33045.0,53.84,53.9,53.78,53.84,33045.0
2022-08-10 15:20:00,53.85,54.02,53.84,54.01,89558.0,53.85,54.02,53.84,54.01,89558.0
2022-08-10 15:25:00,54.01,54.02,53.94,53.98,46515.0,54.01,54.02,53.94,53.98,46515.0
2022-08-10 15:30:00,53.98,54.02,53.95,53.98,54657.0,53.98,54.02,53.95,53.98,54657.0
2022-08-10 15:35:00,53.98,54.04,53.93,54.01,56098.0,53.98,54.04,53.93,54.01,56098.0
2022-08-10 15:40:00,54.01,54.08,53.94,54.08,73801.0,54.01,54.08,53.94,54.08,73801.0
2022-08-10 15:45:00,54.08,54.11,54.02,54.06,97916.0,54.08,54.11,54.02,54.06,97916.0
2022-08-10 15:50:00,54.06,54.1,53.97,54.02,205162.0,54.06,54.1,53.97,54.02,205162.0
2022-08-10 15:55:00,54.03,54.05,53.82,53.89,346894.0,54.03,54.05,53.82,53.89,346894.0
2022-08-11 09:30:00,54.42,54.47,53.95,54.04,159149.0,54.42,54.47,53.95,54.04,159149.0
2022-08-11 09:35:00,54.05,54.09,53.83,53.88,68657.0,54.05,54.09,53.83,53.88,68657.0
2022-08-11 09:40:00,53.9,54.14,53.82,53.91,45107.0,53.9,54.14,53.82,53.91,45107.0
2022-08-11 09:45:00,53.93,54.23,53.85,54.12,102363.0,53.93,54.23,53.85,54.12,102363.0
2022-08-11 09:50:00,54.12,54.19,53.99,54.1,64745.0,54.12,54.19,53.99,54.1,64745.0
2022-08-11 09:55:00,54.1,54.19,54.0,54.11,70612.0,54.1,54.19,54.0,54.11,70612.0
2022-08-11 10:00:00,54.1,54.37,54.1,54.32,42572.0,54.1,54.37,54.1,54.32,42572.0
2022-08-11 10:05:00,54.35,54.56,54.31,54.52,54906.0,54.35,54.56,54.31,54.52,54906.0
2022-08-11 10:10:00,54.5,54.65,54.49,54.63,30972.0,54.5,54.65,54.49,54.63,30972.0
2022-08-11 10:15:00,54.65,54.76,54.63,54.66,35450.0,54.65,54.76,54.63,54.66,35450.0
2022-08-11 10:20:00,54.65,54.85,54.55,54.84,137086.0,54.65,54.85,54.55,54.84,137086.0
2022-08-11 10:25:00,54.85,54.85,54.64,54.68,41796.0,54.85,54.85,54.64,54.68,41796.0
2022-08-11 10:30:00,54.67,54.74,54.62,54.72,22172.0,54.67,54.74,54.62,54.72,22172.0
2022-08-11 10:35:00,54.73,54.87,54.69,54.72,33648.0,54.73,54.87,54.69,54.72,33648.0
2022-08-11 10:40:00,54.69,54.69,54.48,54.53,43788.0,54.69,54.69,54.48,54.53,43788.0
2022-08-11 10:45:00,54.53,54.53,54.37,54.39,38518.0,54.53,54.53,54.37,54.39,38518.0
2022-08-11 10:50:00,54.41,54.54,54.4,54.45,25786.0,54.41,54.54,54.4,54.45,25786.0
2022-08-11 10:55:00,54.45,54.61,54.43,54.5,38057.0,54.45,54.61,54.43,54.5,38057.0
2022-08-11 11:00:00,54.5,54.53,54.35,54.48,59314.0,54.5,54.53,54.35,54.48,59314.0
2022-08-11 11:05:00,54.46,54.49,54.24,54.28,28915.0,54.46,54.49,54.24,54.28,28915.0
2022-08-11 11:10:00,54.28,54.35,54.25,54.25,29232.0,54.28,54.35,54.25,54.25,29232.0
2022-08-11 11:15:00,54.26,54.31,54.06,54.07,22914.0,54.26,54.31,54.06,54.07,22914.0
2022-08-11 11:20:00,54.06,54.13,54.05,54.11,32584.0,54.06,54.13,54.05,54.11,32584.0
2022-08-11 11:25:00,54.11,54.16,53.99,54.1,46063.0,54.11,54.16,53.99,54.1,46063.0
2022-08-11 11:30:00,54.1,54.2,54.09,54.12,26869.0,54.1,54.2,54.09,54.12,26869.0
2022-08-11 11:35:00,54.11,54.17,54.02,54.07,29167.0,54.11,54.17,54.02,54.07,29167.0
2022-08-11 11:40:00,54.08,54.09,53.92,53.94,19123.0,54.08,54.09,53.92,53.94,19123.0
2022-08-11 11:45:00,53.93,53.96,53.82,53.83,35617.0,53.93,53.96,53.82,53.83,35617.0
2022-08-11 11:50:00,53.82,53.94,53.71,53.85,57717.0,53.82,53.94,53.71,53.85,57717.0
2022-08-11 11:55:00,53.85,53.95,53.84,53.88,20085.0,53.85,53.95,53.84,53.88,20085.0
2022-08-11 12:00:00,53.87,53.94,53.84,53.85,18444.0,53.87,53.94,53.84,53.85,18444.0
2022-08-11 12:05:00,53.86,53.88,53.8,53.82,20937.0,53.86,53.88,53.8,53.82,20937.0
2022-08-11 12:10:00,53.81,53.84,53.6,53.65,57339.0,53.81,53.84,53.6,53.65,57339.0
2022-08-11 12:15:00,53.66,53.74,53.61,53.72,29921.0,53.66,53.74,53.61,53.72,29921.0
2022-08-11 12:20:00,53.73,53.74,53.66,53.7,39494.0,53.73,53.74,53.66,53.7,39494.0
2022-08-11 12:25:00,53.66,53.8,53.66,53.78,32608.0,53.66,53.8,53.66,53.78,32608.0
2022-08-11 12:30:00,53.78,53.82,53.7,53.73,35534.0,53.78,53.82,53.7,53.73,35534.0
2022-08-11 12:35:00,53.74,53.75,53.61,53.71,38868.0,53.74,53.75,53.61,53.71,38868.0
2022-08-11 12:40:00,53.72,53.73,53.66,53.67,25930.0,53.72,53.73,53.66,53.67,25930.0
2022-08-11 12:45:00,53.67,53.74,53.59,53.71,33303.0,53.67,53.74,53.59,53.71,33303.0
2022-08-11 12:50:00,53.69,53.71,53.61,53.62,35573.0,53.69,53.71,53.61,53.62,35573.0
2022-08-11 12:55:00,53.61,53.69,53.59,53.62,73857.0,53.61,53.69,53.59,53.62,73857.0
2022-08-11 13:00:00,53.63,53.64,53.46,53.51,59039.0,53.63,53.64,53.46,53.51,59039.0
2022-08-11 13:05:00,53.5,53.6,53.46,53.55,23265.0,53.5,53.6,53.46,53.55,23265.0
2022-08-11 13:10:00,53.56,53.59,53.52,53.57,27498.0,53.56,53.59,53.52,53.57,27498.0
2022-08-11 13:15:00,53.57,53.69,53.55,53.64,38005.0,53.57,53.69,53.55,53.64,38005.0
2022-08-11 13:20:00,53.63,53.67,53.58,53.58,25914.0,53.63,53.67,53.58,53.58,25914.0
2022-08-11 13:25:00,53.57,53.6,53.44,53.48,72073.0,53.57,53.6,53.44,53.48,72073.0
2022-08-11 13:30:00,53.48,53.48,53.32,53.33,21304.0,53.48,53.48,53.32,53.33,21304.0
2022-08-11 13:35:00,53.33,53.5,53.31,53.48,26235.0,53.33,53.5,53.31,53.48,26235.0
2022-08-11 13:40:00,53.48,53.58,53.48,53.48,16508.0,53.48,53.58,53.48,53.48,16508.0
2022-08-11 13:45:00,53.48,53.49,53.37,53.38,19825.0,53.48,53.49,53.37,53.38,19825.0
2022-08-11 13:50:00,53.38,53.42,53.33,53.37,17754.0,53.38,53.42,53.33,53.37,17754.0
2022-08-11 13:55:00,53.36,53.42,53.32,53.36,15646.0,53.36,53.42,53.32,53.36,15646.0
2022-08-11 14:00:00,53.36,53.36,53.18,53.29,29100.0,53.36,53.36,53.18,53.29,29100.0
2022-08-11 14:05:00,53.28,53.3,53.2,53.3,15845.0,53.28,53.3,53.2,53.3,15845.0
2022-08-11 14:10:00,53.29,53.3,53.11,53.11,20543.0,53.29,53.3,53.11,53.11,20543.0
2022-08-11 14:15:00,53.12,53.16,53.05,53.14,37963.0,53.12,53.16,53.05,53.14,37963.0
2022-08-11 14:20:00,53.15,53.19,53.06,53.17,20135.0,53.15,53.19,53.06,53.17,20135.0
2022-08-11 14:25:00,53.16,53.16,53.04,53.12,36074.0,53.16,53.16,53.04,53.12,36074.0
2022-08-11 14:30:00,53.13,53.17,53.02,53.1,36521.0,53.13,53.17,53.02,53.1,36521.0
2022-08-11 14:35:00,53.1,53.19,53.06,53.12,39663.0,53.1,53.19,53.06,53.12,39663.0
2022-08-11 14:40:00,53.12,53.14,53.01,53.08,34707.0,53.12,53.14,53.01,53.08,34707.0
2022-08-11 14:45:00,53.07,53.08,52.94,52.98,47682.0,53.07,53.08,52.94,52.98,47682.0
2022-08-11 14:50:00,52.97,52.97,52.71,52.72,46520.0,52.97,52.97,52.71,52.72,46520.0
2022-08-11 14:55:00,52.72,52.8,52.68,52.76,58616.0,52.72,52.8,52.68,52.76,58616.0
2022-08-11 15:00:00,52.76,52.78,52.63,52.66,53824.0,52.76,52.78,52.63,52.66,53824.0
2022-08-11 15:05:00,52.67,52.68,52.58,52.67,53366.0,52.67,52.68,52.58,52.67,53366.0
2022-08-11 15:10:00,52.68,52.72,52.59,52.71,40071.0,52.68,52.72,52.59,52.71,40071.0
2022-08-11 15:15:00,52.7,52.81,52.68,52.75,37323.0,52.7,52.81,52.68,52.75,37323.0
2022-08-11 15:20:00,52.75,52.84,52.72,52.77,36827.0,52.75,52.84,52.72,52.77,36827.0
2022-08-11 15:25:00,52.77,52.78,52.71,52.76,36996.0,52.77,52.78,52.71,52.76,36996.0
2022-08-11 15:30:00,52.76,52.92,52.7,52.89,56801.0,52.76,52.92,52.7,52.89,56801.0
2022-08-11 15:35:00,52.88,52.89,52.72,52.73,47317.0,52.88,52.89,52.72,52.73,47317.0
2022-08-11 15:40:00,52.74,52.75,52.6,52.63,82939.0,52.74,52.75,52.6,52.63,82939.0
2022-08-11 15:45:00,52.62,52.63,52.53,52.56,97206.0,52.62,52.63,52.53,52.56,97206.0
2022-08-11 15:50:00,52.54,52.72,52.52,52.64,142432.0,52.54,52.72,52.52,52.64,142432.0
2022-08-11 15:55:00,52.64,52.65,52.41,52.51,392418.0,52.64,52.65,52.41,52.51,392418.0
2022-08-12 09:30:00,53.07,53.25,52.79,52.81,84804.0,53.07,53.25,52.79,52.81,84804.0
2022-08-12 09:35:00,52.85,53.17,52.8,52.84,34381.0,52.85,53.17,52.8,52.84,34381.0
2022-08-12 09:40:00,52.86,53.34,52.86,53.29,19820.0,52.86,53.34,52.86,53.29,19820.0
2022-08-12 09:45:00,53.3,53.48,53.08,53.18,59837.0,53.3,53.48,53.08,53.18,59837.0
2022-08-12 09:50:00,53.18,53.46,53.11,53.36,62106.0,53.18,53.46,53.11,53.36,62106.0
2022-08-12 09:55:00,53.36,53.6,53.32,53.58,62686.0,53.36,53.6,53.32,53.58,62686.0
2022-08-12 10:00:00,53.56,53.56,53.16,53.45,51927.0,53.56,53.56,53.16,53.45,51927.0
2022-08-12 10:05:00,53.45,53.55,53.17,53.32,13804.0,53.45,53.55,53.17,53.32,13804.0
2022-08-12 10:10:00,53.35,53.48,53.26,53.27,17608.0,53.35,53.48,53.26,53.27,17608.0
2022-08-12 10:15:00,53.3,53.42,53.23,53.41,12915.0,53.3,53.42,53.23,53.41,12915.0
2022-08-12 10:20:00,53.4,53.44,53.32,53.37,14824.0,53.4,53.44,53.32,53.37,14824.0
2022-08-12 10:25:00,53.38,53.38,53.21,53.32,31416.0,53.38,53.38,53.21,53.32,31416.0
2022-08-12 10:30:00,53.29,53.32,53.13,53.24,18906.0,53.29,53.32,53.13,53.24,18906.0
2022-08-12 10:35:00,53.25,53.41,53.17,53.17,26301.0,53.25,53.41,53.17,53.17,26301.0
2022-08-12 10:40:00,53.18,53.21,53.02,53.13,17060.0,53.18,53.21,53.02,53.13,17060.0
2022-08-12 10:45:00,53.15,53.16,52.94,52.95,22082.0,53.15,53.16,52.94,52.95,22082.0
2022-08-12 10:50:00,52.98,53.28,52.95,53.24,27161.0,52.98,53.28,52.95,53.24,27161.0
2022-08-12 10:55:00,53.24,53.37,53.15,53.36,30068.0,53.24,53.37,53.15,53.36,30068.0
2022-08-12 11:00:00,53.35,53.53,53.3,53.41,34197.0,53.35,53.53,53.3,53.41,34197.0
2022-08-12 11:05:00,53.41,53.44,53.23,53.27,42903.0,53.41,53.44,53.23,53.27,42903.0
2022-08-12 11:10:00,53.27,53.37,53.19,53.3,41949.0,53.27,53.37,53.19,53.3,41949.0
2022-08-12 11:15:00,53.28,53.42,53.22,53.36,26315.0,53.28,53.42,53.22,53.36,26315.0
2022-08-12 11:20:00,53.34,53.37,53.3,53.32,32035.0,53.34,53.37,53.3,53.32,32035.0
2022-08-12 11:25:00,53.31,53.31,53.2,53.29,20223.0,53.31,53.31,53.2,53.29,20223.0
2022-08-12 11:30:00,53.3,53.37,53.28,53.3,19751.0,53.3,53.37,53.28,53.3,19751.0
2022-08-12 11:35:00,53.28,53.42,53.28,53.33,36876.0,53.28,53.42,53.28,53.33,36876.0
2022-08-12 11:40:00,53.33,53.34,53.18,53.3,14395.0,53.33,53.34,53.18,53.3,14395.0
2022-08-12 11:45:00,53.3,53.36,53.26,53.3,24020.0,53.3,53.36,53.26,53.3,24020.0
2022-08-12 11:50:00,53.3,53.31,53.15,53.17,10201.0,53.3,53.31,53.15,53.17,10201.0
2022-08-12 11:55:00,53.19,53.28,53.17,53.19,17659.0,53.19,53.28,53.17,53.19,17659.0
2022-08-12 12:00:00,53.18,53.31,53.13,53.29,26692.0,53.18,53.31,53.13,53.29,26692.0
2022-08-12 12:05:00,53.3,53.34,53.28,53.3,17293.0,53.3,53.34,53.28,53.3,17293.0
2022-08-12 12:10:00,53.3,53.35,53.21,53.21,18505.0,53.3,53.35,53.21,53.21,18505.0
2022-08-12 12:15:00,53.21,53.36,53.21,53.34,29462.0,53.21,53.36,53.21,53.34,29462.0
2022-08-12 12:20:00,53.35,53.35,53.29,53.35,24334.0,53.35,53.35,53.29,53.35,24334.0
2022-08-12 12:25:00,53.35,53.37,53.27,53.27,26505.0,53.35,53.37,53.27,53.27,26505.0
2022-08-12 12:30:00,53.26,53.27,53.19,53.26,25393.0,53.26,53.27,53.19,53.26,25393.0
2022-08-12 12:35:00,53.26,53.33,53.23,53.24,47266.0,53.26,53.33,53.23,53.24,47266.0
2022-08-12 12:40:00,53.24,53.3,53.16,53.3,29497.0,53.24,53.3,53.16,53.3,29497.0
2022-08-12 12:45:00,53.3,53.33,53.28,53.3,22633.0,53.3,53.33,53.28,53.3,22633.0
2022-08-12 12:50:00,53.31,53.46,53.27,53.41,34745.0,53.31,53.46,53.27,53.41,34745.0
2022-08-12 12:55:00,53.41,53.56,53.41,53.49,34024.0,53.41,53.56,53.41,53.49,34024.0
2022-08-12 13:00:00,53.5,53.63,53.5,53.6,17474.0,53.5,53.63,53.5,53.6,17474.0
2022-08-12 13:05:00,53.61,53.63,53.58,53.62,19546.0,53.61,53.63,53.58,53.62,19546.0
2022-08-12 13:10:00,53.6,53.67,53.57,53.63,39625.0,53.6,53.67,53.57,53.63,39625.0
2022-08-12 13:15:00,53.65,53.65,53.48,53.54,44786.0,53.65,53.65,53.48,53.54,44786.0
2022-08-12 13:20:00,53.52,53.61,53.47,53.49,22395.0,53.52,53.61,53.47,53.49,22395.0
2022-08-12 13:25:00,53.48,53.54,53.45,53.5,11997.0,53.48,53.54,53.45,53.5,11997.0
2022-08-12 13:30:00,53.5,53.53,53.45,53.52,34899.0,53.5,53.53,53.45,53.52,34899.0
2022-08-12 13:35:00,53.52,53.56,53.47,53.53,45100.0,53.52,53.56,53.47,53.53,45100.0
2022-08-12 13:40:00,53.54,53.56,53.47,53.55,32937.0,53.54,53.56,53.47,53.55,32937.0
2022-08-12 13:45:00,53.54,53.56,53.5,53.54,11835.0,53.54,53.56,53.5,53.54,11835.0
2022-08-12 13:50:00,53.53,53.6,53.53,53.57,29215.0,53.53,53.6,53.53,53.57,29215.0
2022-08-12 13:55:00,53.56,53.73,53.56,53.71,57122.0,53.56,53.73,53.56,53.71,57122.0
2022-08-12 14:00:00,53.72,53.82,53.71,53.76,29545.0,53.72,53.82,53.71,53.76,29545.0
2022-08-12 14:05:00,53.77,53.78,53.67,53.69,28689.0,53.77,53.78,53.67,53.69,28689.0
2022-08-12 14:10:00,53.7,53.75,53.69,53.71,12585.0,53.7,53.75,53.69,53.71,12585.0
2022-08-12 14:15:00,53.71,53.74,53.6,53.63,21283.0,53.71,53.74,53.6,53.63,21283.0
2022-08-12 14:20:00,53.64,53.68,53.55,53.61,20299.0,53.64,53.68,53.55,53.61,20299.0
2022-08-12 14:25:00,53.61,53.65,53.6,53.64,20795.0,53.61,53.65,53.6,53.64,20795.0
2022-08-12 14:30:00,53.63,53.65,53.53,53.58,24295.0,53.63,53.65,53.53,53.58,24295.0
2022-08-12 14:35:00,53.57,53.57,53.46,53.5,23947.0,53.57,53.57,53.46,53.5,23947.0
2022-08-12 14:40:00,53.52,53.6,53.51,53.59,19719.0,53.52,53.6,53.51,53.59,19719.0
2022-08-12 14:45:00,53.59,53.65,53.58,53.61,26206.0,53.59,53.65,53.58,53.61,26206.0
2022-08-12 14:50:00,53.61,53.61,53.51,53.51,30261.0,53.61,53.61,53.51,53.51,30261.0
2022-08-12 14:55:00,53.52,53.74,53.51,53.7,56873.0,53.52,53.74,53.51,53.7,56873.0
2022-08-12 15:00:00,53.7,53.74,53.64,53.67,23110.0,53.7,53.74,53.64,53.67,23110.0
2022-08-12 15:05:00,53.68,53.73,53.64,53.68,53110.0,53.68,53.73,53.64,53.68,53110.0
2022-08-12 15:10:00,53.7,53.8,53.68,53.74,40563.0,53.7,53.8,53.68,53.74,40563.0
2022-08-12 15:15:00,53.75,53.91,53.71,53.83,50027.0,53.75,53.91,53.71,53.83,50027.0
2022-08-12 15:20:00,53.83,53.91,53.79,53.88,21758.0,53.83,53.91,53.79,53.88,21758.0
2022-08-12 15:25:00,53.87,53.99,53.87,53.99,41757.0,53.87,53.99,53.87,53.99,41757.0
2022-08-12 15:30:00,53.98,54.04,53.97,54.03,63063.0,53.98,54.04,53.97,54.03,63063.0
2022-08-12 15:35:00,54.04,54.06,53.98,54.04,53532.0,54.04,54.06,53.98,54.04,53532.0
2022-08-12 15:40:00,54.03,54.04,53.95,54.03,63164.0,54.03,54.04,53.95,54.03,63164.0
2022-08-12 15:45:00,54.03,54.06,53.97,54.05,71448.0,54.03,54.06,53.97,54.05,71448.0
2022-08-12 15:50:00,54.06,54.12,54.04,54.08,178958.0,54.06,54.12,54.04,54.08,178958.0
2022-08-12 15:55:00,54.08,54.41,54.08,54.3,591214.0,54.08,54.41,54.08,54.3,591214.0
2022-08-15 09:30:00,53.9,54.31,53.9,54.29,98832.0,53.9,54.31,53.9,54.29,98832.0
2022-08-15 09:35:00,54.37,54.4,53.9,54.06,54096.0,54.37,54.4,53.9,54.06,54096.0
2022-08-15 09:40:00,54.03,54.1,53.76,53.99,42028.0,54.03,54.1,53.76,53.99,42028.0
2022-08-15 09:45:00,54.02,54.1,53.89,53.9,33814.0,54.02,54.1,53.89,53.9,33814.0
2022-08-15 09:50:00,53.91,54.32,53.89,54.32,32221.0,53.91,54.32,53.89,54.32,32221.0
2022-08-15 09:55:00,54.33,54.4,54.23,54.31,29466.0,54.33,54.4,54.23,54.31,29466.0
2022-08-15 10:00:00,54.3,54.3,53.93,53.97,41555.0,54.3,54.3,53.93,53.97,41555.0
2022-08-15 10:05:00,53.96,54.11,53.94,54.1,58043.0,53.96,54.11,53.94,54.1,58043.0
2022-08-15 10:10:00,54.11,54.2,53.91,53.93,43358.0,54.11,54.2,53.91,53.93,43358.0
2022-08-15 10:15:00,53.95,54.0,53.86,53.98,32931.0,53.95,54.0,53.86,53.98,32931.0
2022-08-15 10:20:00,53.98,53.98,53.8,53.85,30684.0,53.98,53.98,53.8,53.85,30684.0
2022-08-15 10:25:00,53.83,54.02,53.83,53.94,22322.0,53.83,54.02,53.83,53.94,22322.0
2022-08-15 10:30:00,53.93,54.2,53.86,54.17,32571.0,53.93,54.2,53.86,54.17,32571.0
2022-08-15 10:35:00,54.17,54.22,54.08,54.19,43026.0,54.17,54.22,54.08,54.19,43026.0
2022-08-15 10:40:00,54.19,54.53,54.18,54.3,77966.0,54.19,54.53,54.18,54.3,77966.0
2022-08-15 10:45:00,54.3,54.32,53.99,54.02,22925.0,54.3,54.32,53.99,54.02,22925.0
2022-08-15 10:50:00,54.02,54.21,53.97,54.16,19999.0,54.02,54.21,53.97,54.16,19999.0
2022-08-15 10:55:00,54.12,54.17,54.06,54.07,18456.0,54.12,54.17,54.06,54.07,18456.0
2022-08-15 11:00:00,54.08,54.28,54.05,54.21,19438.0,54.08,54.28,54.05,54.21,19438.0
2022-08-15 11:05:00,54.25,54.27,54.03,54.1,12330.0,54.25,54.27,54.03,54.1,12330.0
2022-08-15 11:10:00,54.11,54.12,53.97,54.02,8540.0,54.11,54.12,53.97,54.02,8540.0
2022-08-15 11:15:00,54.02,54.24,54.02,54.17,21796.0,54.02,54.24,54.02,54.17,21796.0
2022-08-15 11:20:00,54.18,54.31,54.14,54.16,21215.0,54.18,54.31,54.14,54.16,21215.0
2022-08-15 11:25:00,54.18,54.2,54.09,54.11,21245.0,54.18,54.2,54.09,54.11,21245.0
2022-08-15 11:30:00,54.13,54.26,54.13,54.14,14771.0,54.13,54.26,54.13,54.14,14771.0
2022-08-15 11:35:00,54.17,54.22,54.14,54.2,15841.0,54.17,54.22,54.14,54.2,15841.0
2022-08-15 11:40:00,54.18,54.26,54.09,54.17,10114.0,54.18,54.26,54.09,54.17,10114.0
2022-08-15 11:45:00,54.2,54.28,54.16,54.22,7323.0,54.2,54.28,54.16,54.22,7323.0
2022-08-15 11:50:00,54.25,54.25,54.18,54.19,14188.0,54.25,54.25,54.18,54.19,14188.0
2022-08-15 11:55:00,54.17,54.22,54.11,54.14,19383.0,54.17,54.22,54.11,54.14,19383.0
2022-08-15 12:00:00,54.15,54.19,54.09,54.14,10325.0,54.15,54.19,54.09,54.14,10325.0
2022-08-15 12:05:00,54.14,54.15,54.07,54.13,12634.0,54.14,54.15,54.07,54.13,12634.0
2022-08-15 12:10:00,54.13,54.15,54.08,54.12,8413.0,54.13,54.15,54.08,54.12,8413.0
2022-08-15 12:15:00,54.12,54.16,54.09,54.09,9242.0,54.12,54.16,54.09,54.09,9242.0
2022-08-15 12:20:00,54.1,54.23,54.05,54.23,19383.0,54.1,54.23,54.05,54.23,19383.0
2022-08-15 12:25:00,54.23,54.24,54.18,54.22,8040.0,54.23,54.24,54.18,54.22,8040.0
2022-08-15 12:30:00,54.2,54.24,54.17,54.23,8346.0,54.2,54.24,54.17,54.23,8346.0
2022-08-15 12:35:00,54.23,54.23,54.15,54.17,12021.0,54.23,54.23,54.15,54.17,12021.0
2022-08-15 12:40:00,54.19,54.21,54.16,54.17,11354.0,54.19,54.21,54.16,54.17,11354.0
2022-08-15 12:45:00,54.18,54.21,54.15,54.19,22032.0,54.18,54.21,54.15,54.19,22032.0
2022-08-15 12:50:00,54.18,54.25,54.15,54.23,15356.0,54.18,54.25,54.15,54.23,15356.0
2022-08-15 12:55:00,54.22,54.26,54.2,54.22,14823.0,54.22,54.26,54.2,54.22,14823.0
2022-08-15 13:00:00,54.23,54.23,54.09,54.13,21279.0,54.23,54.23,54.09,54.13,21279.0
2022-08-15 13:05:00,54.12,54.23,54.12,54.14,14681.0,54.12,54.23,54.12,54.14,14681.0
2022-08-15 13:10:00,54.14,54.19,54.12,54.14,13709.0,54.14,54.19,54.12,54.14,13709.0
2022-08-15 13:15:00,54.15,54.24,54.15,54.19,15551.0,54.15,54.24,54.15,54.19,15551.0
2022-08-15 13:20:00,54.18,54.21,54.13,54.2,9707.0,54.18,54.21,54.13,54.2,9707.0
2022-08-15 13:25:00,54.19,54.22,54.15,54.18,11580.0,54.19,54.22,54.15,54.18,11580.0
2022-08-15 13:30:00,54.18,54.22,54.16,54.16,11668.0,54.18,54.22,54.16,54.16,11668.0
2022-08-15 13:35:00,54.17,54.17,54.04,54.07,12822.0,54.17,54.17,54.04,54.07,12822.0
2022-08-15 13:40:00,54.05,54.08,53.99,54.03,22160.0,54.05,54.08,53.99,54.03,22160.0
2022-08-15 13:45:00,54.04,54.05,53.98,54.04,17235.0,54.04,54.05,53.98,54.04,17235.0
2022-08-15 13:50:00,54.05,54.09,53.97,54.03,14261.0,54.05,54.09,53.97,54.03,14261.0
2022-08-15 13:55:00,54.06,54.22,54.06,54.16,24031.0,54.06,54.22,54.06,54.16,24031.0
2022-08-15 14:00:00,54.14,54.14,54.06,54.13,9996.0,54.14,54.14,54.06,54.13,9996.0
2022-08-15 14:05:00,54.11,54.11,54.02,54.05,9092.0,54.11,54.11,54.02,54.05,9092.0
2022-08-15 14:10:00,54.05,54.12,54.03,54.11,22796.0,54.05,54.12,54.03,54.11,22796.0
2022-08-15 14:15:00,54.11,54.19,54.09,54.19,16477.0,54.11,54.19,54.09,54.19,16477.0
2022-08-15 14:20:00,54.18,54.22,54.14,54.21,11408.0,54.18,54.22,54.14,54.21,11408.0
2022-08-15 14:25:00,54.22,54.22,54.16,54.21,13439.0,54.22,54.22,54.16,54.21,13439.0
2022-08-15 14:30:00,54.21,54.24,54.16,54.16,20201.0,54.21,54.24,54.16,54.16,20201.0
2022-08-15 14:35:00,54.16,54.21,54.11,54.21,12074.0,54.16,54.21,54.11,54.21,12074.0
2022-08-15 14:40:00,54.21,54.26,54.21,54.24,12970.0,54.21,54.26,54.21,54.24,12970.0
2022-08-15 14:45:00,54.24,54.36,54.2,54.35,17617.0,54.24,54.36,54.2,54.35,17617.0
2022-08-15 14:50:00,54.35,54.39,54.32,54.38,30045.0,54.35,54.39,54.32,54.38,30045.0
2022-08-15 14:55:00,54.38,54.38,54.25,54.27,9790.0,54.38,54.38,54.25,54.27,9790.0
2022-08-15 15:00:00,54.28,54.36,54.27,54.32,12215.0,54.28,54.36,54.27,54.32,12215.0
2022-08-15 15:05:00,54.32,54.35,54.27,54.27,16476.0,54.32,54.35,54.27,54.27,16476.0
2022-08-15 15:10:00,54.26,54.32,54.21,54.29,12084.0,54.26,54.32,54.21,54.29,12084.0
2022-08-15 15:15:00,54.29,54.32,54.26,54.29,11618.0,54.29,54.32,54.26,54.29,11618.0
2022-08-15 15:20:00,54.28,54.32,54.26,54.28,15953.0,54.28,54.32,54.26,54.28,15953.0
2022-08-15 15:25:00,54.29,54.3,54.22,54.28,26611.0,54.29,54.3,54.22,54.28,26611.0
2022-08-15 15:30:00,54.27,54.31,54.23,54.27,21129.0,54.27,54.31,54.23,54.27,21129.0
2022-08-15 15:35:00,54.26,54.31,54.23,54.25,28446.0,54.26,54.31,54.23,54.25,28446.0
2022-08-15 15:40:00,54.25,54.29,54.2,54.25,26370.0,54.25,54.29,54.2,54.25,26370.0
2022-08-15 15:45:00,54.25,54.3,54.2,54.26,31706.0,54.25,54.3,54.2,54.26,31706.0
2022-08-15 15:50:00,54.27,54.31,54.1,54.11,61598.0,54.27,54.31,54.1,54.11,61598.0
2022-08-15 15:55:00,54.1,54.11,53.97,54.08,194000.0,54.1,54.11,53.97,54.08,194000.0
2022-08-16 09:30:00,53.84,53.84,53.16,53.29,175930.0,53.84,53.84,53.16,53.29,175930.0
2022-08-16 09:35:00,53.29,53.44,53.16,53.35,33552.0,53.29,53.44,53.16,53.35,33552.0
2022-08-16 09:40:00,53.36,53.36,53.16,53.28,36306.0,53.36,53.36,53.16,53.28,36306.0
2022-08-16 09:45:00,53.26,53.32,52.84,52.9,52340.0,53.26,53.32,52.84,52.9,52340.0
2022-08-16 09:50:00,52.91,53.05,52.8,52.88,47502.0,52.91,53.05,52.8,52.88,47502.0
2022-08-16 09:55:00,52.86,52.96,52.81,52.82,49622.0,52.86,52.96,52.81,52.82,49622.0
2022-08-16 10:00:00,52.82,52.82,52.44,52.55,84706.0,52.82,52.82,52.44,52.55,84706.0
2022-08-16 10:05:00,52.56,52.81,52.54,52.74,29172.0,52.56,52.81,52.54,52.74,29172.0
2022-08-16 10:10:00,52.74,52.93,52.72,52.73,28298.0,52.74,52.93,52.72,52.73,28298.0
2022-08-16 10:15:00,52.72,52.72,52.49,52.72,35079.0,52.72,52.72,52.49,52.72,35079.0
2022-08-16 10:20:00,52.71,52.71,52.59,52.62,27698.0,52.71,52.71,52.59,52.62,27698.0
2022-08-16 10:25:00,52.58,52.67,52.48,52.59,26134.0,52.58,52.67,52.48,52.59,26134.0
2022-08-16 10:30:00,52.58,52.58,52.32,52.33,77009.0,52.58,52.58,52.32,52.33,77009.0
2022-08-16 10:35:00,52.33,52.54,52.32,52.44,29349.0,52.33,52.54,52.32,52.44,29349.0
2022-08-16 10:40:00,52.44,52.59,52.39,52.53,28249.0,52.44,52.59,52.39,52.53,28249.0
2022-08-16 10:45:00,52.53,52.58,52.45,52.58,20763.0,52.53,52.58,52.45,52.58,20763.0
2022-08-16 10:50:00,52.56,52.78,52.56,52.62,27766.0,52.56,52.78,52.56,52.62,27766.0
2022-08-16 10:55:00,52.61,52.67,52.5,52.51,18921.0,52.61,52.67,52.5,52.51,18921.0
2022-08-16 11:00:00,52.51,52.59,52.45,52.46,22483.0,52.51,52.59,52.45,52.46,22483.0
2022-08-16 11:05:00,52.46,52.65,52.46,52.6,16404.0,52.46,52.65,52.46,52.6,16404.0
2022-08-16 11:10:00,52.6,54.27,52.59,52.84,144411.0,52.6,54.27,52.59,52.84,144411.0
2022-08-16 11:15:00,52.85,52.88,52.76,52.81,30318.0,52.85,52.88,52.76,52.81,30318.0
2022-08-16 11:20:00,52.82,52.82,52.69,52.72,24838.0,52.82,52.82,52.69,52.72,24838.0
2022-08-16 11:25:00,52.71,52.8,52.68,52.78,36437.0,52.71,52.8,52.68,52.78,36437.0
2022-08-16 11:30:00,52.77,52.87,52.75,52.84,30811.0,52.77,52.87,52.75,52.84,30811.0
2022-08-16 11:35:00,52.85,52.85,52.73,52.77,16959.0,52.85,52.85,52.73,52.77,16959.0
2022-08-16 11:40:00,52.77,52.89,52.76,52.86,18108.0,52.77,52.89,52.76,52.86,18108.0
2022-08-16 11:45:00,52.84,52.93,52.83,52.88,20908.0,52.84,52.93,52.83,52.88,20908.0
2022-08-16 11:50:00,52.87,53.07,52.86,53.06,19419.0,52.87,53.07,52.86,53.06,19419.0
2022-08-16 11:55:00,53.09,53.16,53.01,53.15,22864.0,53.09,53.16,53.01,53.15,22864.0
2022-08-16 12:00:00,53.15,53.19,52.92,52.92,24297.0,53.15,53.19,52.92,52.92,24297.0
2022-08-16 12:05:00,52.91,52.98,52.91,52.98,11658.0,52.91,52.98,52.91,52.98,11658.0
2022-08-16 12:10:00,52.98,53.02,52.92,53.02,19425.0,52.98,53.02,52.92,53.02,19425.0
2022-08-16 12:15:00,53.0,53.02,52.94,52.97,31287.0,53.0,53.02,52.94,52.97,31287.0
2022-08-16 12:20:00,52.97,52.97,52.81,52.89,31417.0,52.97,52.97,52.81,52.89,31417.0
2022-08-16 12:25:00,52.89,52.9,52.81,52.88,23048.0,52.89,52.9,52.81,52.88,23048.0
2022-08-16 12:30:00,52.89,53.04,52.89,53.02,44069.0,52.89,53.04,52.89,53.02,44069.0
2022-08-16 12:35:00,53.02,53.04,52.88,52.91,26125.0,53.02,53.04,52.88,52.91,26125.0
2022-08-16 12:40:00,52.9,52.91,52.76,52.77,20254.0,52.9,52.91,52.76,52.77,20254.0
2022-08-16 12:45:00,52.78,52.83,52.75,52.76,18789.0,52.78,52.83,52.75,52.76,18789.0
2022-08-16 12:50:00,52.76,52.78,52.71,52.71,11442.0,52.76,52.78,52.71,52.71,11442.0
2022-08-16 12:55:00,52.73,52.83,52.73,52.82,11960.0,52.73,52.83,52.73,52.82,11960.0
2022-08-16 13:00:00,52.83,52.85,52.71,52.75,10147.0,52.83,52.85,52.71,52.75,10147.0
2022-08-16 13:05:00,52.74,52.92,52.7,52.88,45659.0,52.74,52.92,52.7,52.88,45659.0
2022-08-16 13:10:00,52.85,52.89,52.83,52.85,11749.0,52.85,52.89,52.83,52.85,11749.0
2022-08-16 13:15:00,52.85,53.0,52.84,53.0,17742.0,52.85,53.0,52.84,53.0,17742.0
2022-08-16 13:20:00,52.99,53.12,52.95,53.12,17031.0,52.99,53.12,52.95,53.12,17031.0
2022-08-16 13:25:00,53.12,53.17,53.11,53.13,24087.0,53.12,53.17,53.11,53.13,24087.0
2022-08-16 13:30:00,53.13,53.17,53.07,53.17,10078.0,53.13,53.17,53.07,53.17,10078.0
2022-08-16 13:35:00,53.15,53.32,53.11,53.28,26013.0,53.15,53.32,53.11,53.28,26013.0
2022-08-16 13:40:00,53.26,53.26,53.15,53.2,32359.0,53.26,53.26,53.15,53.2,32359.0
2022-08-16 13:45:00,53.2,53.28,53.19,53.27,30686.0,53.2,53.28,53.19,53.27,30686.0
2022-08-16 13:50:00,53.28,53.3,53.2,53.29,20898.0,53.28,53.3,53.2,53.29,20898.0
2022-08-16 13:55:00,53.29,53.29,53.12,53.14,45368.0,53.29,53.29,53.12,53.14,45368.0
2022-08-16 14:00:00,53.15,53.27,53.15,53.19,15173.0,53.15,53.27,53.15,53.19,15173.0
2022-08-16 14:05:00,53.18,53.31,53.18,53.29,24107.0,53.18,53.31,53.18,53.29,24107.0
2022-08-16 14:10:00,53.3,53.48,53.29,53.4,125577.0,53.3,53.48,53.29,53.4,125577.0
2022-08-16 14:15:00,53.38,53.39,53.3,53.31,23337.0,53.38,53.39,53.3,53.31,23337.0
2022-08-16 14:20:00,53.31,53.4,53.31,53.33,43538.0,53.31,53.4,53.31,53.33,43538.0
2022-08-16 14:25:00,53.33,53.33,53.07,53.17,102520.0,53.33,53.33,53.07,53.17,102520.0
2022-08-16 14:30:00,53.18,53.18,52.98,52.98,33303.0,53.18,53.18,52.98,52.98,33303.0
2022-08-16 14:35:00,52.98,52.99,52.77,52.79,42808.0,52.98,52.99,52.77,52.79,42808.0
2022-08-16 14:40:00,52.79,52.84,52.72,52.79,42176.0,52.79,52.84,52.72,52.79,42176.0
2022-08-16 14:45:00,52.79,52.79,52.6,52.71,46005.0,52.79,52.79,52.6,52.71,46005.0
2022-08-16 14:50:00,52.72,52.76,52.66,52.71,31055.0,52.72,52.76,52.66,52.71,31055.0
2022-08-16 14:55:00,52.73,52.83,52.73,52.78,27191.0,52.73,52.83,52.73,52.78,27191.0
2022-08-16 15:00:00,52.78,52.79,52.62,52.67,32089.0,52.78,52.79,52.62,52.67,32089.0
2022-08-16 15:05:00,52.68,52.82,52.67,52.73,76672.0,52.68,52.82,52.67,52.73,76672.0
2022-08-16 15:10:00,52.72,52.81,52.67,52.76,25896.0,52.72,52.81,52.67,52.76,25896.0
2022-08-16 15:15:00,52.76,52.85,52.7,52.74,35682.0,52.76,52.85,52.7,52.74,35682.0
2022-08-16 15:20:00,52.73,52.82,52.68,52.8,35832.0,52.73,52.82,52.68,52.8,35832.0
2022-08-16 15:25:00,52.8,53.04,52.8,53.0,40995.0,52.8,53.04,52.8,53.0,40995.0
2022-08-16 15:30:00,53.0,53.06,52.96,53.03,26415.0,53.0,53.06,52.96,53.03,26415.0
2022-08-16 15:35:00,53.04,53.08,52.99,53.02,45188.0,53.04,53.08,52.99,53.02,45188.0
2022-08-16 15:40:00,53.02,53.07,52.98,53.03,49856.0,53.02,53.07,52.98,53.03,49856.0
2022-08-16 15:45:00,53.03,53.19,53.03,53.13,62566.0,53.03,53.19,53.03,53.13,62566.0
2022-08-16 15:50:00,53.13,53.17,52.92,52.96,92689.0,53.13,53.17,52.92,52.96,92689.0
2022-08-16 15:55:00,52.96,52.99,52.88,52.95,322803.0,52.96,52.99,52.88,52.95,322803.0
2022-08-17 09:30:00,52.4,52.64,52.09,52.62,201557.0,52.4,52.64,52.09,52.62,201557.0
2022-08-17 09:35:00,52.59,52.63,52.3,52.33,44329.0,52.59,52.63,52.3,52.33,44329.0
2022-08-17 09:40:00,52.33,52.34,51.76,51.92,125817.0,52.33,52.34,51.76,51.92,125817.0
2022-08-17 09:45:00,51.95,52.35,51.95,52.15,50297.0,51.95,52.35,51.95,52.15,50297.0
2022-08-17 09:50:00,52.14,52.33,52.03,52.3,25106.0,52.14,52.33,52.03,52.3,25106.0
2022-08-17 09:55:00,52.32,52.4,52.24,52.29,23680.0,52.32,52.4,52.24,52.29,23680.0
2022-08-17 10:00:00,52.3,52.31,52.15,52.31,64844.0,52.3,52.31,52.15,52.31,64844.0
2022-08-17 10:05:00,52.34,52.36,52.18,52.3,39150.0,52.34,52.36,52.18,52.3,39150.0
2022-08-17 10:10:00,52.29,52.3,52.1,52.22,32969.0,52.29,52.3,52.1,52.22,32969.0
2022-08-17 10:15:00,52.22,52.25,52.07,52.19,32550.0,52.22,52.25,52.07,52.19,32550.0
2022-08-17 10:20:00,52.2,52.33,52.19,52.23,31777.0,52.2,52.33,52.19,52.23,31777.0
2022-08-17 10:25:00,52.24,52.31,52.21,52.28,33824.0,52.24,52.31,52.21,52.28,33824.0
2022-08-17 10:30:00,52.3,52.37,52.18,52.22,25564.0,52.3,52.37,52.18,52.22,25564.0
2022-08-17 10:35:00,52.23,52.25,52.11,52.25,40954.0,52.23,52.25,52.11,52.25,40954.0
2022-08-17 10:40:00,52.24,52.31,52.19,52.27,29526.0,52.24,52.31,52.19,52.27,29526.0
2022-08-17 10:45:00,52.27,52.3,52.03,52.06,67983.0,52.27,52.3,52.03,52.06,67983.0
2022-08-17 10:50:00,52.05,52.06,51.92,51.93,35448.0,52.05,52.06,51.92,51.93,35448.0
2022-08-17 10:55:00,51.92,51.98,51.81,51.83,22109.0,51.92,51.98,51.81,51.83,22109.0
2022-08-17 11:00:00,51.84,51.96,51.84,51.91,18889.0,51.84,51.96,51.84,51.91,18889.0
2022-08-17 11:05:00,51.91,52.03,51.9,51.91,21180.0,51.91,52.03,51.9,51.91,21180.0
2022-08-17 11:10:00,51.92,51.96,51.82,51.84,22283.0,51.92,51.96,51.82,51.84,22283.0
2022-08-17 11:15:00,51.83,51.93,51.78,51.9,30535.0,51.83,51.93,51.78,51.9,30535.0
2022-08-17 11:20:00,51.9,52.03,51.87,51.98,23600.0,51.9,52.03,51.87,51.98,23600.0
2022-08-17 11:25:00,51.99,52.01,51.9,51.94,24333.0,51.99,52.01,51.9,51.94,24333.0
2022-08-17 11:30:00,51.97,52.15,51.96,52.06,25331.0,51.97,52.15,51.96,52.06,25331.0
2022-08-17 11:35:00,52.03,52.04,51.91,51.91,13888.0,52.03,52.04,51.91,51.91,13888.0
2022-08-17 11:40:00,51.91,51.95,51.77,51.84,26390.0,51.91,51.95,51.77,51.84,26390.0
2022-08-17 11:45:00,51.82,51.85,51.73,51.74,15698.0,51.82,51.85,51.73,51.74,15698.0
2022-08-17 11:50:00,51.73,51.74,51.63,51.71,14312.0,51.73,51.74,51.63,51.71,14312.0
2022-08-17 11:55:00,51.74,51.84,51.72,51.79,14088.0,51.74,51.84,51.72,51.79,14088.0
2022-08-17 12:00:00,51.79,51.85,51.75,51.81,25332.0,51.79,51.85,51.75,51.81,25332.0
2022-08-17 12:05:00,51.81,51.89,51.79,51.85,23609.0,51.81,51.89,51.79,51.85,23609.0
2022-08-17 12:10:00,51.84,51.86,51.76,51.84,20480.0,51.84,51.86,51.76,51.84,20480.0
2022-08-17 12:15:00,51.84,51.92,51.83,51.91,10413.0,51.84,51.92,51.83,51.91,10413.0
2022-08-17 12:20:00,51.91,51.95,51.84,51.92,20222.0,51.91,51.95,51.84,51.92,20222.0
2022-08-17 12:25:00,51.91,51.95,51.87,51.92,11175.0,51.91,51.95,51.87,51.92,11175.0
2022-08-17 12:30:00,51.92,51.97,51.9,51.93,8905.0,51.92,51.97,51.9,51.93,8905.0
2022-08-17 12:35:00,51.93,52.04,51.92,52.01,13424.0,51.93,52.04,51.92,52.01,13424.0
2022-08-17 12:40:00,51.98,52.01,51.97,51.98,10795.0,51.98,52.01,51.97,51.98,10795.0
2022-08-17 12:45:00,51.99,52.05,51.98,52.05,17308.0,51.99,52.05,51.98,52.05,17308.0
2022-08-17 12:50:00,52.04,52.04,51.96,51.97,11465.0,52.04,52.04,51.96,51.97,11465.0
2022-08-17 12:55:00,51.97,52.01,51.94,52.0,7144.0,51.97,52.01,51.94,52.0,7144.0
2022-08-17 13:00:00,52.01,52.04,51.86,51.98,21652.0,52.01,52.04,51.86,51.98,21652.0
2022-08-17 13:05:00,51.97,52.01,51.96,52.0,15276.0,51.97,52.01,51.96,52.0,15276.0
2022-08-17 13:10:00,51.99,52.05,51.95,51.99,21464.0,51.99,52.05,51.95,51.99,21464.0
2022-08-17 13:15:00,51.98,51.99,51.83,51.84,25103.0,51.98,51.99,51.83,51.84,25103.0
2022-08-17 13:20:00,51.84,51.95,51.84,51.86,21227.0,51.84,51.95,51.84,51.86,21227.0
2022-08-17 13:25:00,51.85,52.03,51.85,52.02,7981.0,51.85,52.03,51.85,52.02,7981.0
2022-08-17 13:30:00,52.04,52.1,51.91,51.94,13603.0,52.04,52.1,51.91,51.94,13603.0
2022-08-17 13:35:00,51.93,51.96,51.91,51.93,8784.0,51.93,51.96,51.91,51.93,8784.0
2022-08-17 13:40:00,51.93,51.99,51.89,51.9,16336.0,51.93,51.99,51.89,51.9,16336.0
2022-08-17 13:45:00,51.91,51.95,51.9,51.92,12204.0,51.91,51.95,51.9,51.92,12204.0
2022-08-17 13:50:00,51.91,51.97,51.88,51.93,10761.0,51.91,51.97,51.88,51.93,10761.0
2022-08-17 13:55:00,51.94,51.94,51.85,51.91,41273.0,51.94,51.94,51.85,51.91,41273.0
2022-08-17 14:00:00,51.92,52.28,51.92,52.18,47767.0,51.92,52.28,51.92,52.18,47767.0
2022-08-17 14:05:00,52.18,52.4,52.05,52.28,33936.0,52.18,52.4,52.05,52.28,33936.0
2022-08-17 14:10:00,52.25,52.32,52.15,52.32,21206.0,52.25,52.32,52.15,52.32,21206.0
2022-08-17 14:15:00,52.34,52.4,52.24,52.27,24769.0,52.34,52.4,52.24,52.27,24769.0
2022-08-17 14:20:00,52.27,52.29,52.14,52.22,18145.0,52.27,52.29,52.14,52.22,18145.0
2022-08-17 14:25:00,52.21,52.35,52.17,52.29,12405.0,52.21,52.35,52.17,52.29,12405.0
2022-08-17 14:30:00,52.3,52.38,52.26,52.35,14631.0,52.3,52.38,52.26,52.35,14631.0
2022-08-17 14:35:00,52.35,52.49,52.33,52.47,18923.0,52.35,52.49,52.33,52.47,18923.0
2022-08-17 14:40:00,52.47,52.47,52.29,52.31,11394.0,52.47,52.47,52.29,52.31,11394.0
2022-08-17 14:45:00,52.31,52.35,52.19,52.23,15539.0,52.31,52.35,52.19,52.23,15539.0
2022-08-17 14:50:00,52.23,52.27,52.19,52.22,65965.0,52.23,52.27,52.19,52.22,65965.0
2022-08-17 14:55:00,52.21,52.32,52.19,52.21,21983.0,52.21,52.32,52.19,52.21,21983.0
2022-08-17 15:00:00,52.2,52.34,52.19,52.34,20160.0,52.2,52.34,52.19,52.34,20160.0
2022-08-17 15:05:00,52.33,52.36,52.21,52.23,32646.0,52.33,52.36,52.21,52.23,32646.0
2022-08-17 15:10:00,52.22,52.24,51.97,52.04,22678.0,52.22,52.24,51.97,52.04,22678.0
2022-08-17 15:15:00,52.04,52.08,52.0,52.03,15712.0,52.04,52.08,52.0,52.03,15712.0
2022-08-17 15:20:00,52.03,52.11,51.99,52.1,14647.0,52.03,52.11,51.99,52.1,14647.0
2022-08-17 15:25:00,52.1,52.16,52.06,52.11,18635.0,52.1,52.16,52.06,52.11,18635.0
2022-08-17 15:30:00,52.1,52.1,51.92,51.92,115178.0,52.1,52.1,51.92,51.92,115178.0
2022-08-17 15:35:00,51.92,52.07,51.91,52.0,37309.0,51.92,52.07,51.91,52.0,37309.0
2022-08-17 15:40:00,52.01,52.15,52.01,52.05,79178.0,52.01,52.15,52.01,52.05,79178.0
2022-08-17 15:45:00,52.05,52.09,52.0,52.04,51453.0,52.05,52.09,52.0,52.04,51453.0
2022-08-17 15:50:00,52.05,52.13,51.99,52.1,85906.0,52.05,52.13,51.99,52.1,85906.0
2022-08-17 15:55:00,52.09,52.09,51.85,51.92,337701.0,52.09,52.09,51.85,51.92,337701.0
2022-08-18 09:30:00,52.01,52.5,51.98,52.17,104549.0,52.01,52.5,51.98,52.17,104549.0
2022-08-18 09:35:00,52.12,52.38,52.1,52.38,29418.0,52.12,52.38,52.1,52.38,29418.0
2022-08-18 09:40:00,52.34,52.38,52.11,52.28,15759.0,52.34,52.38,52.11,52.28,15759.0
2022-08-18 09:45:00,52.32,52.32,52.0,52.0,23375.0,52.32,52.32,52.0,52.0,23375.0
2022-08-18 09:50:00,51.98,52.17,51.97,52.03,20761.0,51.98,52.17,51.97,52.03,20761.0
2022-08-18 09:55:00,52.02,52.09,51.88,51.96,24645.0,52.02,52.09,51.88,51.96,24645.0
2022-08-18 10:00:00,51.95,52.09,51.82,52.07,34207.0,51.95,52.09,51.82,52.07,34207.0
2022-08-18 10:05:00,52.12,52.2,51.95,52.17,59206.0,52.12,52.2,51.95,52.17,59206.0
2022-08-18 10:10:00,52.18,52.26,52.07,52.26,28078.0,52.18,52.26,52.07,52.26,28078.0
2022-08-18 10:15:00,52.27,52.34,52.16,52.25,21387.0,52.27,52.34,52.16,52.25,21387.0
2022-08-18 10:20:00,52.26,52.28,52.16,52.22,18906.0,52.26,52.28,52.16,52.22,18906.0
2022-08-18 10:25:00,52.22,52.22,52.07,52.08,27900.0,52.22,52.22,52.07,52.08,27900.0
2022-08-18 10:30:00,52.1,52.16,51.97,52.1,31781.0,52.1,52.16,51.97,52.1,31781.0
2022-08-18 10:35:00,52.1,52.17,52.07,52.14,24822.0,52.1,52.17,52.07,52.14,24822.0
2022-08-18 10:40:00,52.13,52.28,52.13,52.15,38964.0,52.13,52.28,52.13,52.15,38964.0
2022-08-18 10:45:00,52.15,52.23,52.08,52.23,25570.0,52.15,52.23,52.08,52.23,25570.0
2022-08-18 10:50:00,52.24,52.29,52.19,52.21,25378.0,52.24,52.29,52.19,52.21,25378.0
2022-08-18 10:55:00,52.19,52.21,52.09,52.21,22832.0,52.19,52.21,52.09,52.21,22832.0
2022-08-18 11:00:00,52.21,52.31,52.13,52.16,23853.0,52.21,52.31,52.13,52.16,23853.0
2022-08-18 11:05:00,52.16,52.17,52.07,52.1,33114.0,52.16,52.17,52.07,52.1,33114.0
2022-08-18 11:10:00,52.11,52.24,52.1,52.22,23834.0,52.11,52.24,52.1,52.22,23834.0
2022-08-18 11:15:00,52.21,52.3,52.19,52.2,34146.0,52.21,52.3,52.19,52.2,34146.0
2022-08-18 11:20:00,52.19,52.37,52.19,52.37,15637.0,52.19,52.37,52.19,52.37,15637.0
2022-08-18 11:25:00,52.38,52.47,52.36,52.41,27919.0,52.38,52.47,52.36,52.41,27919.0
2022-08-18 11:30:00,52.43,52.53,52.36,52.49,39281.0,52.43,52.53,52.36,52.49,39281.0
2022-08-18 11:35:00,52.5,52.53,52.44,52.45,16017.0,52.5,52.53,52.44,52.45,16017.0
2022-08-18 11:40:00,52.45,52.49,52.39,52.43,17789.0,52.45,52.49,52.39,52.43,17789.0
2022-08-18 11:45:00,52.43,52.52,52.42,52.5,10456.0,52.43,52.52,52.42,52.5,10456.0
2022-08-18 11:50:00,52.5,52.52,52.45,52.49,14687.0,52.5,52.52,52.45,52.49,14687.0
2022-08-18 11:55:00,52.5,52.56,52.42,52.44,23869.0,52.5,52.56,52.42,52.44,23869.0
2022-08-18 12:00:00,52.43,52.48,52.32,52.46,20105.0,52.43,52.48,52.32,52.46,20105.0
2022-08-18 12:05:00,52.45,52.47,52.35,52.37,30337.0,52.45,52.47,52.35,52.37,30337.0
2022-08-18 12:10:00,52.37,52.39,52.31,52.37,18779.0,52.37,52.39,52.31,52.37,18779.0
2022-08-18 12:15:00,52.36,52.41,52.31,52.31,15366.0,52.36,52.41,52.31,52.31,15366.0
2022-08-18 12:20:00,52.33,52.34,52.15,52.19,36930.0,52.33,52.34,52.15,52.19,36930.0
2022-08-18 12:25:00,52.18,52.29,52.17,52.18,20143.0,52.18,52.29,52.17,52.18,20143.0
2022-08-18 12:30:00,52.19,52.26,52.18,52.24,23010.0,52.19,52.26,52.18,52.24,23010.0
2022-08-18 12:35:00,52.26,52.28,52.17,52.22,17796.0,52.26,52.28,52.17,52.22,17796.0
2022-08-18 12:40:00,52.23,52.25,52.17,52.22,43458.0,52.23,52.25,52.17,52.22,43458.0
2022-08-18 12:45:00,52.22,52.32,52.21,52.3,23211.0,52.22,52.32,52.21,52.3,23211.0
2022-08-18 12:50:00,52.31,52.31,52.17,52.21,21002.0,52.31,52.31,52.17,52.21,21002.0
2022-08-18 12:55:00,52.2,52.27,52.18,52.27,15945.0,52.2,52.27,52.18,52.27,15945.0
2022-08-18 13:00:00,52.28,52.33,52.24,52.31,11004.0,52.28,52.33,52.24,52.31,11004.0
2022-08-18 13:05:00,52.3,52.39,52.3,52.39,21221.0,52.3,52.39,52.3,52.39,21221.0
2022-08-18 13:10:00,52.37,52.38,52.23,52.23,19983.0,52.37,52.38,52.23,52.23,19983.0
2022-08-18 13:15:00,52.22,52.28,52.18,52.28,19920.0,52.22,52.28,52.18,52.28,19920.0
2022-08-18 13:20:00,52.28,52.35,52.26,52.29,12266.0,52.28,52.35,52.26,52.29,12266.0
2022-08-18 13:25:00,52.29,52.34,52.26,52.31,21718.0,52.29,52.34,52.26,52.31,21718.0
2022-08-18 13:30:00,52.32,52.38,52.31,52.38,19199.0,52.32,52.38,52.31,52.38,19199.0
2022-08-18 13:35:00,52.39,52.48,52.38,52.48,15659.0,52.39,52.48,52.38,52.48,15659.0
2022-08-18 13:40:00,52.48,52.49,52.43,52.44,14187.0,52.48,52.49,52.43,52.44,14187.0
2022-08-18 13:45:00,52.44,52.45,52.41,52.42,7119.0,52.44,52.45,52.41,52.42,7119.0
2022-08-18 13:50:00,52.41,52.48,52.4,52.42,12829.0,52.41,52.48,52.4,52.42,12829.0
2022-08-18 13:55:00,52.41,52.42,52.35,52.38,9313.0,52.41,52.42,52.35,52.38,9313.0
2022-08-18 14:00:00,52.38,52.38,52.26,52.3,14229.0,52.38,52.38,52.26,52.3,14229.0
2022-08-18 14:05:00,52.3,52.35,52.28,52.35,14401.0,52.3,52.35,52.28,52.35,14401.0
2022-08-18 14:10:00,52.35,52.4,52.32,52.34,9180.0,52.35,52.4,52.32,52.34,9180.0
2022-08-18 14:15:00,52.34,52.41,52.33,52.39,14132.0,52.34,52.41,52.33,52.39,14132.0
2022-08-18 14:20:00,52.38,52.38,52.26,52.29,12168.0,52.38,52.38,52.26,52.29,12168.0
2022-08-18 14:25:00,52.29,52.3,52.17,52.25,19851.0,52.29,52.3,52.17,52.25,19851.0
2022-08-18 14:30:00,52.25,52.25,52.19,52.25,15078.0,52.25,52.25,52.19,52.25,15078.0
2022-08-18 14:35:00,52.23,52.23,52.18,52.21,16433.0,52.23,52.23,52.18,52.21,16433.0
2022-08-18 14:40:00,52.19,52.3,52.19,52.29,18993.0,52.19,52.3,52.19,52.29,18993.0
2022-08-18 14:45:00,52.29,52.29,52.2,52.2,15044.0,52.29,52.29,52.2,52.2,15044.0
2022-08-18 14:50:00,52.21,52.36,52.18,52.36,26488.0,52.21,52.36,52.18,52.36,26488.0
2022-08-18 14:55:00,52.37,52.37,52.29,52.3,14898.0,52.37,52.37,52.29,52.3,14898.0
2022-08-18 15:00:00,52.29,52.37,52.27,52.34,22979.0,52.29,52.37,52.27,52.34,22979.0
2022-08-18 15:05:00,52.33,52.37,52.29,52.3,20845.0,52.33,52.37,52.29,52.3,20845.0
2022-08-18 15:10:00,52.29,52.32,52.23,52.3,18779.0,52.29,52.32,52.23,52.3,18779.0
2022-08-18 15:15:00,52.32,52.36,52.26,52.35,29701.0,52.32,52.36,52.26,52.35,29701.0
2022-08-18 15:20:00,52.36,52.37,52.29,52.37,23763.0,52.36,52.37,52.29,52.37,23763.0
2022-08-18 15:25:00,52.38,52.41,52.34,52.34,24618.0,52.38,52.41,52.34,52.34,24618.0
2022-08-18 15:30:00,52.35,52.48,52.33,52.47,37108.0,52.35,52.48,52.33,52.47,37108.0
2022-08-18 15:35:00,52.47,52.48,52.38,52.45,40395.0,52.47,52.48,52.38,52.45,40395.0
2022-08-18 15:40:00,52.44,52.44,52.36,52.39,32612.0,52.44,52.44,52.36,52.39,32612.0
2022-08-18 15:45:00,52.39,52.41,52.32,52.34,43125.0,52.39,52.41,52.32,52.34,43125.0
2022-08-18 15:50:00,52.32,52.33,52.14,52.16,68623.0,52.32,52.33,52.14,52.16,68623.0
2022-08-18 15:55:00,52.15,52.27,52.15,52.26,168068.0,52.15,52.27,52.15,52.26,168068.0
2022-08-19 09:30:00,51.87,52.16,51.58,52.05,248510.0,51.87,52.16,51.58,52.05,248510.0
2022-08-19 09:35:00,52.07,52.14,51.69,51.73,55555.0,52.07,52.14,51.69,51.73,55555.0
2022-08-19 09:40:00,51.74,51.75,51.48,51.52,36635.0,51.74,51.75,51.48,51.52,36635.0
2022-08-19 09:45:00,51.58,51.62,51.38,51.41,36224.0,51.58,51.62,51.38,51.41,36224.0
2022-08-19 09:50:00,51.38,51.47,51.32,51.37,33114.0,51.38,51.47,51.32,51.37,33114.0
2022-08-19 09:55:00,51.34,51.5,51.27,51.33,69797.0,51.34,51.5,51.27,51.33,69797.0
2022-08-19 10:00:00,51.33,51.38,51.13,51.36,37198.0,51.33,51.38,51.13,51.36,37198.0
2022-08-19 10:05:00,51.37,51.45,51.18,51.18,26687.0,51.37,51.45,51.18,51.18,26687.0
2022-08-19 10:10:00,51.2,51.38,51.16,51.17,27398.0,51.2,51.38,51.16,51.17,27398.0
2022-08-19 10:15:00,51.19,51.32,51.16,51.23,42474.0,51.19,51.32,51.16,51.23,42474.0
2022-08-19 10:20:00,51.23,51.34,51.19,51.21,18867.0,51.23,51.34,51.19,51.21,18867.0
2022-08-19 10:25:00,51.23,51.23,51.07,51.14,27674.0,51.23,51.23,51.07,51.14,27674.0
2022-08-19 10:30:00,51.13,51.31,51.1,51.23,32426.0,51.13,51.31,51.1,51.23,32426.0
2022-08-19 10:35:00,51.23,51.27,51.09,51.22,25648.0,51.23,51.27,51.09,51.22,25648.0
2022-08-19 10:40:00,51.21,51.36,51.19,51.34,39310.0,51.21,51.36,51.19,51.34,39310.0
2022-08-19 10:45:00,51.35,51.35,51.24,51.35,20702.0,51.35,51.35,51.24,51.35,20702.0
2022-08-19 10:50:00,51.35,51.36,51.22,51.32,17939.0,51.35,51.36,51.22,51.32,17939.0
2022-08-19 10:55:00,51.33,51.34,51.21,51.24,23863.0,51.33,51.34,51.21,51.24,23863.0
2022-08-19 11:00:00,51.24,51.33,51.24,51.24,21056.0,51.24,51.33,51.24,51.24,21056.0
2022-08-19 11:05:00,51.26,51.33,51.21,51.28,18510.0,51.26,51.33,51.21,51.28,18510.0
2022-08-19 11:10:00,51.28,51.29,51.21,51.29,18008.0,51.28,51.29,51.21,51.29,18008.0
2022-08-19 11:15:00,51.28,51.36,51.26,51.34,20385.0,51.28,51.36,51.26,51.34,20385.0
2022-08-19 11:20:00,51.34,51.35,51.26,51.27,21922.0,51.34,51.35,51.26,51.27,21922.0
2022-08-19 11:25:00,51.27,51.28,51.19,51.26,34355.0,51.27,51.28,51.19,51.26,34355.0
2022-08-19 11:30:00,51.25,51.25,51.09,51.21,40849.0,51.25,51.25,51.09,51.21,40849.0
2022-08-19 11:35:00,51.21,51.34,51.19,51.29,21906.0,51.21,51.34,51.19,51.29,21906.0
2022-08-19 11:40:00,51.3,51.37,51.28,51.29,16601.0,51.3,51.37,51.28,51.29,16601.0
2022-08-19 11:45:00,51.31,51.42,51.29,51.35,22994.0,51.31,51.42,51.29,51.35,22994.0
2022-08-19 11:50:00,51.35,51.37,51.29,51.33,17018.0,51.35,51.37,51.29,51.33,17018.0
2022-08-19 11:55:00,51.33,51.43,51.3,51.3,43533.0,51.33,51.43,51.3,51.3,43533.0
2022-08-19 12:00:00,51.28,51.29,51.19,51.28,10214.0,51.28,51.29,51.19,51.28,10214.0
2022-08-19 12:05:00,51.3,51.31,51.21,51.22,13942.0,51.3,51.31,51.21,51.22,13942.0
2022-08-19 12:10:00,51.23,51.3,51.23,51.26,15102.0,51.23,51.3,51.23,51.26,15102.0
2022-08-19 12:15:00,51.29,51.34,51.27,51.3,11939.0,51.29,51.34,51.27,51.3,11939.0
2022-08-19 12:20:00,51.3,51.32,51.2,51.22,11969.0,51.3,51.32,51.2,51.22,11969.0
2022-08-19 12:25:00,51.22,51.24,51.14,51.19,11569.0,51.22,51.24,51.14,51.19,11569.0
2022-08-19 12:30:00,51.18,51.2,51.17,51.18,15720.0,51.18,51.2,51.17,51.18,15720.0
2022-08-19 12:35:00,51.18,51.25,51.15,51.23,19027.0,51.18,51.25,51.15,51.23,19027.0
2022-08-19 12:40:00,51.22,51.23,51.15,51.21,19483.0,51.22,51.23,51.15,51.21,19483.0
2022-08-19 12:45:00,51.21,51.24,51.15,51.15,17658.0,51.21,51.24,51.15,51.15,17658.0
2022-08-19 12:50:00,51.13,51.21,51.13,51.2,15880.0,51.13,51.21,51.13,51.2,15880.0
2022-08-19 12:55:00,51.21,51.32,51.21,51.25,20261.0,51.21,51.32,51.21,51.25,20261.0
2022-08-19 13:00:00,51.26,51.37,51.25,51.36,11507.0,51.26,51.37,51.25,51.36,11507.0
2022-08-19 13:05:00,51.35,51.35,51.24,51.28,14707.0,51.35,51.35,51.24,51.28,14707.0
2022-08-19 13:10:00,51.28,51.28,51.2,51.22,20478.0,51.28,51.28,51.2,51.22,20478.0
2022-08-19 13:15:00,51.21,51.28,51.19,51.24,17595.0,51.21,51.28,51.19,51.24,17595.0
2022-08-19 13:20:00,51.25,51.27,51.23,51.25,13142.0,51.25,51.27,51.23,51.25,13142.0
2022-08-19 13:25:00,51.25,51.29,51.24,51.29,14065.0,51.25,51.29,51.24,51.29,14065.0
2022-08-19 13:30:00,51.29,51.29,51.18,51.26,35462.0,51.29,51.29,51.18,51.26,35462.0
2022-08-19 13:35:00,51.26,51.26,51.2,51.23,18087.0,51.26,51.26,51.2,51.23,18087.0
2022-08-19 13:40:00,51.23,51.27,51.22,51.27,17338.0,51.23,51.27,51.22,51.27,17338.0
2022-08-19 13:45:00,51.26,51.36,51.25,51.33,22864.0,51.26,51.36,51.25,51.33,22864.0
2022-08-19 13:50:00,51.34,51.42,51.33,51.41,7870.0,51.34,51.42,51.33,51.41,7870.0
2022-08-19 13:55:00,51.42,51.5,51.41,51.46,19609.0,51.42,51.5,51.41,51.46,19609.0
2022-08-19 14:00:00,51.45,51.51,51.44,51.48,14608.0,51.45,51.51,51.44,51.48,14608.0
2022-08-19 14:05:00,51.48,51.51,51.45,51.48,8178.0,51.48,51.51,51.45,51.48,8178.0
2022-08-19 14:10:00,51.5,51.5,51.43,51.45,17915.0,51.5,51.5,51.43,51.45,17915.0
2022-08-19 14:15:00,51.46,51.46,51.39,51.44,13981.0,51.46,51.46,51.39,51.44,13981.0
2022-08-19 14:20:00,51.45,51.49,51.44,51.45,8899.0,51.45,51.49,51.44,51.45,8899.0
2022-08-19 14:25:00,51.45,51.47,51.43,51.47,15873.0,51.45,51.47,51.43,51.47,15873.0
2022-08-19 14:30:00,51.48,51.49,51.42,51.46,13495.0,51.48,51.49,51.42,51.46,13495.0
2022-08-19 14:35:00,51.46,51.47,51.44,51.45,17579.0,51.46,51.47,51.44,51.45,17579.0
2022-08-19 14:40:00,51.45,51.5,51.44,51.48,15819.0,51.45,51.5,51.44,51.48,15819.0
2022-08-19 14:45:00,51.48,51.5,51.45,51.47,11350.0,51.48,51.5,51.45,51.47,11350.0
2022-08-19 14:50:00,51.48,51.5,51.43,51.44,22794.0,51.48,51.5,51.43,51.44,22794.0
2022-08-19 14:55:00,51.45,51.47,51.39,51.43,18533.0,51.45,51.47,51.39,51.43,18533.0
2022-08-19 15:00:00,51.43,51.45,51.34,51.39,32990.0,51.43,51.45,51.34,51.39,32990.0
2022-08-19 15:05:00,51.4,51.45,51.38,51.43,62087.0,51.4,51.45,51.38,51.43,62087.0
2022-08-19 15:10:00,51.43,51.51,51.43,51.51,20799.0,51.43,51.51,51.43,51.51,20799.0
2022-08-19 15:15:00,51.5,51.55,51.44,51.46,24286.0,51.5,51.55,51.44,51.46,24286.0
2022-08-19 15:20:00,51.47,51.5,51.44,51.47,15992.0,51.47,51.5,51.44,51.47,15992.0
2022-08-19 15:25:00,51.47,51.49,51.42,51.44,20985.0,51.47,51.49,51.42,51.44,20985.0
2022-08-19 15:30:00,51.44,51.53,51.39,51.49,31069.0,51.44,51.53,51.39,51.49,31069.0
2022-08-19 15:35:00,51.48,51.52,51.41,51.41,40334.0,51.48,51.52,51.41,51.41,40334.0
2022-08-19 15:40:00,51.41,51.46,51.39,51.46,48821.0,51.41,51.46,51.39,51.46,48821.0
2022-08-19 15:45:00,51.46,51.5,51.4,51.45,41112.0,51.46,51.5,51.4,51.45,41112.0
2022-08-19 15:50:00,51.45,51.52,51.31,51.39,135585.0,51.45,51.52,51.31,51.39,135585.0
2022-08-19 15:55:00,51.38,51.4,51.27,51.29,280932.0,51.38,51.4,51.27,51.29,280932.0
2022-08-22 09:30:00,50.4,50.79,50.03,50.04,152078.0,50.4,50.79,50.03,50.04,152078.0
2022-08-22 09:35:00,50.03,50.37,49.9,50.33,82596.0,50.03,50.37,49.9,50.33,82596.0
2022-08-22 09:40:00,50.35,50.54,50.29,50.48,20254.0,50.35,50.54,50.29,50.48,20254.0
2022-08-22 09:45:00,50.44,50.54,50.19,50.23,30722.0,50.44,50.54,50.19,50.23,30722.0
2022-08-22 09:50:00,50.22,50.37,50.15,50.28,24587.0,50.22,50.37,50.15,50.28,24587.0
2022-08-22 09:55:00,50.29,50.39,50.05,50.05,20019.0,50.29,50.39,50.05,50.05,20019.0
2022-08-22 10:00:00,50.07,50.18,49.97,50.11,34677.0,50.07,50.18,49.97,50.11,34677.0
2022-08-22 10:05:00,50.1,50.11,49.92,49.99,39557.0,50.1,50.11,49.92,49.99,39557.0
2022-08-22 10:10:00,49.98,50.0,49.9,49.92,58507.0,49.98,50.0,49.9,49.92,58507.0
2022-08-22 10:15:00,49.92,49.95,49.78,49.82,84500.0,49.92,49.95,49.78,49.82,84500.0
2022-08-22 10:20:00,49.83,49.84,49.74,49.81,65826.0,49.83,49.84,49.74,49.81,65826.0
2022-08-22 10:25:00,49.81,49.91,49.76,49.76,77238.0,49.81,49.91,49.76,49.76,77238.0
2022-08-22 10:30:00,49.76,49.94,49.76,49.82,52221.0,49.76,49.94,49.76,49.82,52221.0
2022-08-22 10:35:00,49.82,49.94,49.73,49.79,202982.0,49.82,49.94,49.73,49.79,202982.0
2022-08-22 10:40:00,49.8,49.96,49.77,49.86,22890.0,49.8,49.96,49.77,49.86,22890.0
2022-08-22 10:45:00,49.86,50.07,49.85,50.02,35933.0,49.86,50.07,49.85,50.02,35933.0
2022-08-22 10:50:00,50.02,50.02,49.93,49.97,44821.0,50.02,50.02,49.93,49.97,44821.0
2022-08-22 10:55:00,49.97,49.99,49.75,49.76,41768.0,49.97,49.99,49.75,49.76,41768.0
2022-08-22 11:00:00,49.75,49.87,49.71,49.87,36187.0,49.75,49.87,49.71,49.87,36187.0
2022-08-22 11:05:00,49.87,49.96,49.83,49.91,26021.0,49.87,49.96,49.83,49.91,26021.0
2022-08-22 11:10:00,49.91,50.0,49.87,49.97,63456.0,49.91,50.0,49.87,49.97,63456.0
2022-08-22 11:15:00,49.96,50.02,49.9,50.01,34903.0,49.96,50.02,49.9,50.01,34903.0
2022-08-22 11:20:00,50.0,50.01,49.89,49.96,36421.0,50.0,50.01,49.89,49.96,36421.0
2022-08-22 11:25:00,49.96,50.02,49.91,49.94,31853.0,49.96,50.02,49.91,49.94,31853.0
2022-08-22 11:30:00,49.93,50.08,49.92,50.08,27873.0,49.93,50.08,49.92,50.08,27873.0
2022-08-22 11:35:00,50.1,50.15,50.03,50.06,40653.0,50.1,50.15,50.03,50.06,40653.0
2022-08-22 11:40:00,50.07,50.17,50.06,50.09,15694.0,50.07,50.17,50.06,50.09,15694.0
2022-08-22 11:45:00,50.08,50.16,50.07,50.16,18698.0,50.08,50.16,50.07,50.16,18698.0
2022-08-22 11:50:00,50.16,50.22,50.15,50.2,16391.0,50.16,50.22,50.15,50.2,16391.0
2022-08-22 11:55:00,50.2,50.25,50.17,50.23,28955.0,50.2,50.25,50.17,50.23,28955.0
2022-08-22 12:00:00,50.23,50.44,50.22,50.35,39673.0,50.23,50.44,50.22,50.35,39673.0
2022-08-22 12:05:00,50.35,50.43,50.31,50.32,42515.0,50.35,50.43,50.31,50.32,42515.0
2022-08-22 12:10:00,50.32,50.37,50.3,50.34,26698.0,50.32,50.37,50.3,50.34,26698.0
2022-08-22 12:15:00,50.34,50.44,50.34,50.42,19745.0,50.34,50.44,50.34,50.42,19745.0
2022-08-22 12:20:00,50.42,50.49,50.39,50.49,29001.0,50.42,50.49,50.39,50.49,29001.0
2022-08-22 12:25:00,50.49,50.55,50.4,50.41,53249.0,50.49,50.55,50.4,50.41,53249.0
2022-08-22 12:30:00,50.42,50.44,50.37,50.42,18935.0,50.42,50.44,50.37,50.42,18935.0
2022-08-22 12:35:00,50.41,50.58,50.41,50.58,23150.0,50.41,50.58,50.41,50.58,23150.0
2022-08-22 12:40:00,50.58,50.59,50.45,50.46,24408.0,50.58,50.59,50.45,50.46,24408.0
2022-08-22 12:45:00,50.45,50.51,50.4,50.49,22248.0,50.45,50.51,50.4,50.49,22248.0
2022-08-22 12:50:00,50.5,50.54,50.48,50.53,17845.0,50.5,50.54,50.48,50.53,17845.0
2022-08-22 12:55:00,50.52,50.56,50.47,50.49,30003.0,50.52,50.56,50.47,50.49,30003.0
2022-08-22 13:00:00,50.48,50.5,50.39,50.41,30587.0,50.48,50.5,50.39,50.41,30587.0
2022-08-22 13:05:00,50.41,50.52,50.39,50.52,18822.0,50.41,50.52,50.39,50.52,18822.0
2022-08-22 13:10:00,50.51,50.51,50.4,50.44,36888.0,50.51,50.51,50.4,50.44,36888.0
2022-08-22 13:15:00,50.44,50.46,50.35,50.4,25645.0,50.44,50.46,50.35,50.4,25645.0
2022-08-22 13:20:00,50.4,50.44,50.37,50.38,16243.0,50.4,50.44,50.37,50.38,16243.0
2022-08-22 13:25:00,50.39,50.41,50.28,50.37,30493.0,50.39,50.41,50.28,50.37,30493.0
2022-08-22 13:30:00,50.35,50.38,50.34,50.34,20873.0,50.35,50.38,50.34,50.34,20873.0
2022-08-22 13:35:00,50.35,50.45,50.34,50.43,19647.0,50.35,50.45,50.34,50.43,19647.0
2022-08-22 13:40:00,50.44,50.53,50.42,50.52,22388.0,50.44,50.53,50.42,50.52,22388.0
2022-08-22 13:45:00,50.48,50.56,50.45,50.45,20211.0,50.48,50.56,50.45,50.45,20211.0
2022-08-22 13:50:00,50.43,50.51,50.41,50.44,48290.0,50.43,50.51,50.41,50.44,48290.0
2022-08-22 13:55:00,50.44,50.45,50.36,50.4,61944.0,50.44,50.45,50.36,50.4,61944.0
2022-08-22 14:00:00,50.4,50.41,50.28,50.3,41974.0,50.4,50.41,50.28,50.3,41974.0
2022-08-22 14:05:00,50.3,50.35,50.18,50.2,166417.0,50.3,50.35,50.18,50.2,166417.0
2022-08-22 14:10:00,50.21,50.33,50.21,50.29,13108.0,50.21,50.33,50.21,50.29,13108.0
2022-08-22 14:15:00,50.3,50.31,50.2,50.25,15568.0,50.3,50.31,50.2,50.25,15568.0
2022-08-22 14:20:00,50.26,50.33,50.23,50.23,33044.0,50.26,50.33,50.23,50.23,33044.0
2022-08-22 14:25:00,50.23,50.29,50.23,50.26,27286.0,50.23,50.29,50.23,50.26,27286.0
2022-08-22 14:30:00,50.26,50.29,50.21,50.23,36428.0,50.26,50.29,50.21,50.23,36428.0
2022-08-22 14:35:00,50.23,50.27,50.19,50.22,45374.0,50.23,50.27,50.19,50.22,45374.0
2022-08-22 14:40:00,50.21,50.23,50.17,50.18,28506.0,50.21,50.23,50.17,50.18,28506.0
2022-08-22 14:45:00,50.18,50.23,50.17,50.2,18713.0,50.18,50.23,50.17,50.2,18713.0
2022-08-22 14:50:00,50.21,50.25,50.19,50.21,21818.0,50.21,50.25,50.19,50.21,21818.0
2022-08-22 14:55:00,50.21,50.25,50.17,50.23,19046.0,50.21,50.25,50.17,50.23,19046.0
2022-08-22 15:00:00,50.23,50.25,50.18,50.23,31100.0,50.23,50.25,50.18,50.23,31100.0
2022-08-22 15:05:00,50.22,50.35,50.19,50.29,82298.0,50.22,50.35,50.19,50.29,82298.0
2022-08-22 15:10:00,50.28,50.36,50.27,50.36,45443.0,50.28,50.36,50.27,50.36,45443.0
2022-08-22 15:15:00,50.35,50.43,50.35,50.41,53257.0,50.35,50.43,50.35,50.41,53257.0
2022-08-22 15:20:00,50.41,50.54,50.4,50.51,58949.0,50.41,50.54,50.4,50.51,58949.0
2022-08-22 15:25:00,50.51,50.54,50.42,50.45,63866.0,50.51,50.54,50.42,50.45,63866.0
2022-08-22 15:30:00,50.45,50.48,50.39,50.43,89598.0,50.45,50.48,50.39,50.43,89598.0
2022-08-22 15:35:00,50.43,50.56,50.42,50.52,128707.0,50.43,50.56,50.42,50.52,128707.0
2022-08-22 15:40:00,50.52,50.52,50.38,50.39,104202.0,50.52,50.52,50.38,50.39,104202.0
2022-08-22 15:45:00,50.39,50.45,50.32,50.37,69318.0,50.39,50.45,50.32,50.37,69318.0
2022-08-22 15:50:00,50.35,50.5,50.32,50.41,142211.0,50.35,50.5,50.32,50.41,142211.0
2022-08-22 15:55:00,50.41,50.45,50.24,50.33,427551.0,50.41,50.45,50.24,50.33,427551.0
2022-08-23 09:30:00,51.04,51.48,50.56,50.95,315772.0,51.04,51.48,50.56,50.95,315772.0
2022-08-23 09:35:00,50.95,51.5,50.91,51.31,205527.0,50.95,51.5,50.91,51.31,205527.0
2022-08-23 09:40:00,51.32,51.5,51.12,51.17,110338.0,51.32,51.5,51.12,51.17,110338.0
2022-08-23 09:45:00,51.18,51.47,51.13,51.43,148596.0,51.18,51.47,51.13,51.43,148596.0
2022-08-23 09:50:00,51.45,51.84,51.45,51.82,194239.0,51.45,51.84,51.45,51.82,194239.0
2022-08-23 09:55:00,51.82,51.88,51.61,51.66,109468.0,51.82,51.88,51.61,51.66,109468.0
2022-08-23 10:00:00,51.64,51.69,51.31,51.54,66189.0,51.64,51.69,51.31,51.54,66189.0
2022-08-23 10:05:00,51.59,51.89,51.59,51.89,37872.0,51.59,51.89,51.59,51.89,37872.0
2022-08-23 10:10:00,51.89,52.2,51.88,52.2,102284.0,51.89,52.2,51.88,52.2,102284.0
2022-08-23 10:15:00,52.2,52.32,52.05,52.05,87728.0,52.2,52.32,52.05,52.05,87728.0
2022-08-23 10:20:00,52.05,52.07,51.74,51.8,37510.0,52.05,52.07,51.74,51.8,37510.0
2022-08-23 10:25:00,51.76,51.77,51.46,51.47,27530.0,51.76,51.77,51.46,51.47,27530.0
2022-08-23 10:30:00,51.49,51.56,51.37,51.53,35964.0,51.49,51.56,51.37,51.53,35964.0
2022-08-23 10:35:00,51.54,51.56,51.27,51.28,25757.0,51.54,51.56,51.27,51.28,25757.0
2022-08-23 10:40:00,51.28,51.35,51.22,51.29,38311.0,51.28,51.35,51.22,51.29,38311.0
2022-08-23 10:45:00,51.29,51.33,51.2,51.3,28750.0,51.29,51.33,51.2,51.3,28750.0
2022-08-23 10:50:00,51.3,51.41,51.08,51.14,49517.0,51.3,51.41,51.08,51.14,49517.0
2022-08-23 10:55:00,51.13,51.14,51.01,51.03,59688.0,51.13,51.14,51.01,51.03,59688.0
2022-08-23 11:00:00,51.02,51.09,50.99,51.09,92768.0,51.02,51.09,50.99,51.09,92768.0
2022-08-23 11:05:00,51.09,51.1,50.89,50.92,77577.0,51.09,51.1,50.89,50.92,77577.0
2022-08-23 11:10:00,50.92,51.0,50.85,50.95,72062.0,50.92,51.0,50.85,50.95,72062.0
2022-08-23 11:15:00,50.95,51.14,50.93,51.06,58174.0,50.95,51.14,50.93,51.06,58174.0
2022-08-23 11:20:00,51.06,51.14,51.02,51.11,44677.0,51.06,51.14,51.02,51.11,44677.0
2022-08-23 11:25:00,51.1,51.11,51.0,51.01,60122.0,51.1,51.11,51.0,51.01,60122.0
2022-08-23 11:30:00,51.02,51.23,51.01,51.18,44956.0,51.02,51.23,51.01,51.18,44956.0
2022-08-23 11:35:00,51.2,51.35,51.2,51.22,50711.0,51.2,51.35,51.2,51.22,50711.0
2022-08-23 11:40:00,51.22,51.23,50.99,51.12,54417.0,51.22,51.23,50.99,51.12,54417.0
2022-08-23 11:45:00,51.12,51.16,51.1,51.14,29789.0,51.12,51.16,51.1,51.14,29789.0
2022-08-23 11:50:00,51.14,51.15,50.93,50.98,56292.0,51.14,51.15,50.93,50.98,56292.0
2022-08-23 11:55:00,50.98,50.99,50.88,50.89,58672.0,50.98,50.99,50.88,50.89,58672.0
2022-08-23 12:00:00,50.9,50.93,50.78,50.86,111871.0,50.9,50.93,50.78,50.86,111871.0
2022-08-23 12:05:00,50.87,50.94,50.81,50.93,25229.0,50.87,50.94,50.81,50.93,25229.0
2022-08-23 12:10:00,50.92,50.94,50.87,50.89,26306.0,50.92,50.94,50.87,50.89,26306.0
2022-08-23 12:15:00,50.88,50.89,50.64,50.66,94415.0,50.88,50.89,50.64,50.66,94415.0
2022-08-23 12:20:00,50.67,50.79,50.62,50.75,33007.0,50.67,50.79,50.62,50.75,33007.0
2022-08-23 12:25:00,50.76,50.83,50.71,50.73,25414.0,50.76,50.83,50.71,50.73,25414.0
2022-08-23 12:30:00,50.72,50.81,50.71,50.8,25499.0,50.72,50.81,50.71,50.8,25499.0
2022-08-23 12:35:00,50.82,50.89,50.79,50.83,23723.0,50.82,50.89,50.79,50.83,23723.0
2022-08-23 12:40:00,50.83,50.91,50.81,50.9,18645.0,50.83,50.91,50.81,50.9,18645.0
2022-08-23 12:45:00,50.9,50.92,50.85,50.86,18411.0,50.9,50.92,50.85,50.86,18411.0
2022-08-23 12:50:00,50.84,51.07,50.82,51.05,100669.0,50.84,51.07,50.82,51.05,100669.0
2022-08-23 12:55:00,51.04,51.16,51.03,51.07,48924.0,51.04,51.16,51.03,51.07,48924.0
2022-08-23 13:00:00,51.07,51.1,51.02,51.08,19294.0,51.07,51.1,51.02,51.08,19294.0
2022-08-23 13:05:00,51.07,51.07,50.91,50.93,21039.0,51.07,51.07,50.91,50.93,21039.0
2022-08-23 13:10:00,50.94,50.98,50.75,50.88,40441.0,50.94,50.98,50.75,50.88,40441.0
2022-08-23 13:15:00,50.86,50.91,50.76,50.82,24888.0,50.86,50.91,50.76,50.82,24888.0
2022-08-23 13:20:00,50.81,50.86,50.74,50.75,21330.0,50.81,50.86,50.74,50.75,21330.0
2022-08-23 13:25:00,50.76,50.86,50.75,50.83,22867.0,50.76,50.86,50.75,50.83,22867.0
2022-08-23 13:30:00,50.83,50.9,50.82,50.86,24230.0,50.83,50.9,50.82,50.86,24230.0
2022-08-23 13:35:00,50.84,50.84,50.7,50.72,21335.0,50.84,50.84,50.7,50.72,21335.0
2022-08-23 13:40:00,50.73,50.84,50.71,50.81,28168.0,50.73,50.84,50.71,50.81,28168.0
2022-08-23 13:45:00,50.8,50.82,50.74,50.77,18376.0,50.8,50.82,50.74,50.77,18376.0
2022-08-23 13:50:00,50.76,50.76,50.64,50.72,23891.0,50.76,50.76,50.64,50.72,23891.0
2022-08-23 13:55:00,50.72,50.77,50.69,50.73,21959.0,50.72,50.77,50.69,50.73,21959.0
2022-08-23 14:00:00,50.73,50.79,50.69,50.77,22340.0,50.73,50.79,50.69,50.77,22340.0
2022-08-23 14:05:00,50.76,50.82,50.75,50.78,18072.0,50.76,50.82,50.75,50.78,18072.0
2022-08-23 14:10:00,50.78,50.83,50.77,50.79,24676.0,50.78,50.83,50.77,50.79,24676.0
2022-08-23 14:15:00,50.79,50.9,50.79,50.9,17970.0,50.79,50.9,50.79,50.9,17970.0
2022-08-23 14:20:00,50.9,50.98,50.9,50.97,25697.0,50.9,50.98,50.9,50.97,25697.0
2022-08-23 14:25:00,50.96,50.96,50.87,50.89,20275.0,50.96,50.96,50.87,50.89,20275.0
2022-08-23 14:30:00,50.9,50.94,50.86,50.88,20528.0,50.9,50.94,50.86,50.88,20528.0
2022-08-23 14:35:00,50.87,50.93,50.87,50.92,20734.0,50.87,50.93,50.87,50.92,20734.0
2022-08-23 14:40:00,50.92,50.98,50.87,50.94,21742.0,50.92,50.98,50.87,50.94,21742.0
2022-08-23 14:45:00,50.94,50.94,50.81,50.83,20449.0,50.94,50.94,50.81,50.83,20449.0
2022-08-23 14:50:00,50.84,50.92,50.82,50.85,19835.0,50.84,50.92,50.82,50.85,19835.0
2022-08-23 14:55:00,50.85,50.89,50.81,50.85,22949.0,50.85,50.89,50.81,50.85,22949.0
2022-08-23 15:00:00,50.85,50.91,50.85,50.89,30302.0,50.85,50.91,50.85,50.89,30302.0
2022-08-23 15:05:00,50.89,50.95,50.86,50.93,32014.0,50.89,50.95,50.86,50.93,32014.0
2022-08-23 15:10:00,50.93,50.98,50.89,50.91,31127.0,50.93,50.98,50.89,50.91,31127.0
2022-08-23 15:15:00,50.9,50.94,50.87,50.92,24055.0,50.9,50.94,50.87,50.92,24055.0
2022-08-23 15:20:00,50.92,50.92,50.78,50.8,28393.0,50.92,50.92,50.78,50.8,28393.0
2022-08-23 15:25:00,50.8,50.81,50.76,50.79,41446.0,50.8,50.81,50.76,50.79,41446.0
2022-08-23 15:30:00,50.79,50.83,50.73,50.77,52530.0,50.79,50.83,50.73,50.77,52530.0
2022-08-23 15:35:00,50.77,50.82,50.73,50.77,55294.0,50.77,50.82,50.73,50.77,55294.0
2022-08-23 15:40:00,50.77,50.85,50.76,50.82,52148.0,50.77,50.85,50.76,50.82,52148.0
2022-08-23 15:45:00,50.82,50.82,50.69,50.72,68346.0,50.82,50.82,50.69,50.72,68346.0
2022-08-23 15:50:00,50.71,50.71,50.61,50.64,162075.0,50.71,50.71,50.61,50.64,162075.0
2022-08-23 15:55:00,50.63,50.65,50.51,50.57,420136.0,50.63,50.65,50.51,50.57,420136.0
2022-08-24 09:30:00,50.83,50.9,50.29,50.3,75627.0,50.83,50.9,50.29,50.3,75627.0
2022-08-24 09:35:00,50.28,50.33,50.13,50.32,29575.0,50.28,50.33,50.13,50.32,29575.0
2022-08-24 09:40:00,50.3,50.31,50.04,50.13,23759.0,50.3,50.31,50.04,50.13,23759.0
2022-08-24 09:45:00,50.15,50.3,49.98,50.19,39034.0,50.15,50.3,49.98,50.19,39034.0
2022-08-24 09:50:00,50.16,50.31,50.15,50.16,12732.0,50.16,50.31,50.15,50.16,12732.0
2022-08-24 09:55:00,50.17,50.45,50.14,50.36,22176.0,50.17,50.45,50.14,50.36,22176.0
2022-08-24 10:00:00,50.36,50.42,50.12,50.13,30142.0,50.36,50.42,50.12,50.13,30142.0
2022-08-24 10:05:00,50.13,50.33,50.11,50.23,23000.0,50.13,50.33,50.11,50.23,23000.0
2022-08-24 10:10:00,50.24,50.33,50.23,50.25,12394.0,50.24,50.33,50.23,50.25,12394.0
2022-08-24 10:15:00,50.25,50.51,50.25,50.5,16588.0,50.25,50.51,50.25,50.5,16588.0
2022-08-24 10:20:00,50.6,50.6,50.43,50.48,21274.0,50.6,50.6,50.43,50.48,21274.0
2022-08-24 10:25:00,50.49,50.59,50.43,50.47,16785.0,50.49,50.59,50.43,50.47,16785.0
2022-08-24 10:30:00,50.49,50.53,50.3,50.34,15079.0,50.49,50.53,50.3,50.34,15079.0
2022-08-24 10:35:00,50.35,50.43,50.24,50.3,25099.0,50.35,50.43,50.24,50.3,25099.0
2022-08-24 10:40:00,50.28,50.31,50.14,50.21,94433.0,50.28,50.31,50.14,50.21,94433.0
2022-08-24 10:45:00,50.2,50.27,50.13,50.27,14540.0,50.2,50.27,50.13,50.27,14540.0
2022-08-24 10:50:00,50.31,50.48,50.29,50.4,26130.0,50.31,50.48,50.29,50.4,26130.0
2022-08-24 10:55:00,50.4,50.53,50.33,50.45,51514.0,50.4,50.53,50.33,50.45,51514.0
2022-08-24 11:00:00,50.45,50.45,50.32,50.35,26093.0,50.45,50.45,50.32,50.35,26093.0
2022-08-24 11:05:00,50.36,50.53,50.36,50.52,9566.0,50.36,50.53,50.36,50.52,9566.0
2022-08-24 11:10:00,50.52,50.61,50.49,50.58,16921.0,50.52,50.61,50.49,50.58,16921.0
2022-08-24 11:15:00,50.59,50.62,50.5,50.55,8397.0,50.59,50.62,50.5,50.55,8397.0
2022-08-24 11:20:00,50.53,50.62,50.53,50.6,8935.0,50.53,50.62,50.53,50.6,8935.0
2022-08-24 11:25:00,50.6,50.62,50.51,50.54,18737.0,50.6,50.62,50.51,50.54,18737.0
2022-08-24 11:30:00,50.53,50.55,50.41,50.46,11755.0,50.53,50.55,50.41,50.46,11755.0
2022-08-24 11:35:00,50.43,50.45,50.35,50.38,10656.0,50.43,50.45,50.35,50.38,10656.0
2022-08-24 11:40:00,50.37,50.4,50.34,50.35,6713.0,50.37,50.4,50.34,50.35,6713.0
2022-08-24 11:45:00,50.36,50.53,50.36,50.52,17617.0,50.36,50.53,50.36,50.52,17617.0
2022-08-24 11:50:00,50.5,50.5,50.34,50.38,28177.0,50.5,50.5,50.34,50.38,28177.0
2022-08-24 11:55:00,50.39,50.41,50.32,50.33,9759.0,50.39,50.41,50.32,50.33,9759.0
2022-08-24 12:00:00,50.32,50.4,50.3,50.38,11411.0,50.32,50.4,50.3,50.38,11411.0
2022-08-24 12:05:00,50.38,50.49,50.32,50.48,5485.0,50.38,50.49,50.32,50.48,5485.0
2022-08-24 12:10:00,50.48,50.49,50.43,50.45,6311.0,50.48,50.49,50.43,50.45,6311.0
2022-08-24 12:15:00,50.45,50.5,50.4,50.43,13906.0,50.45,50.5,50.4,50.43,13906.0
2022-08-24 12:20:00,50.4,50.41,50.33,50.34,16720.0,50.4,50.41,50.33,50.34,16720.0
2022-08-24 12:25:00,50.33,50.46,50.33,50.39,15205.0,50.33,50.46,50.33,50.39,15205.0
2022-08-24 12:30:00,50.38,50.41,50.35,50.4,10183.0,50.38,50.41,50.35,50.4,10183.0
2022-08-24 12:35:00,50.4,50.45,50.34,50.36,6453.0,50.4,50.45,50.34,50.36,6453.0
2022-08-24 12:40:00,50.35,50.4,50.23,50.25,21480.0,50.35,50.4,50.23,50.25,21480.0
2022-08-24 12:45:00,50.26,50.37,50.26,50.32,14027.0,50.26,50.37,50.26,50.32,14027.0
2022-08-24 12:50:00,50.32,50.34,50.29,50.3,8403.0,50.32,50.34,50.29,50.3,8403.0
2022-08-24 12:55:00,50.3,50.33,50.29,50.31,6828.0,50.3,50.33,50.29,50.31,6828.0
2022-08-24 13:00:00,50.33,50.37,50.3,50.34,12959.0,50.33,50.37,50.3,50.34,12959.0
2022-08-24 13:05:00,50.34,50.41,50.31,50.39,20739.0,50.34,50.41,50.31,50.39,20739.0
2022-08-24 13:10:00,50.4,50.43,50.3,50.3,30663.0,50.4,50.43,50.3,50.3,30663.0
2022-08-24 13:15:00,50.31,50.35,50.29,50.34,21354.0,50.31,50.35,50.29,50.34,21354.0
2022-08-24 13:20:00,50.33,50.37,50.25,50.34,11214.0,50.33,50.37,50.25,50.34,11214.0
2022-08-24 13:25:00,50.32,50.33,50.15,50.16,16370.0,50.32,50.33,50.15,50.16,16370.0
2022-08-24 13:30:00,50.16,50.21,50.15,50.17,12522.0,50.16,50.21,50.15,50.17,12522.0
2022-08-24 13:35:00,50.18,50.29,50.18,50.28,21562.0,50.18,50.29,50.18,50.28,21562.0
2022-08-24 13:40:00,50.29,50.32,50.22,50.3,17048.0,50.29,50.32,50.22,50.3,17048.0
2022-08-24 13:45:00,50.3,50.33,50.27,50.28,9735.0,50.3,50.33,50.27,50.28,9735.0
2022-08-24 13:50:00,50.29,50.32,50.28,50.29,9326.0,50.29,50.32,50.28,50.29,9326.0
2022-08-24 13:55:00,50.29,50.35,50.27,50.34,13783.0,50.29,50.35,50.27,50.34,13783.0
2022-08-24 14:00:00,50.35,50.37,50.3,50.32,12372.0,50.35,50.37,50.3,50.32,12372.0
2022-08-24 14:05:00,50.32,50.37,50.3,50.33,9733.0,50.32,50.37,50.3,50.33,9733.0
2022-08-24 14:10:00,50.33,50.34,50.28,50.28,12948.0,50.33,50.34,50.28,50.28,12948.0
2022-08-24 14:15:00,50.29,50.34,50.27,50.33,9253.0,50.29,50.34,50.27,50.33,9253.0
2022-08-24 14:20:00,50.34,50.41,50.33,50.39,14919.0,50.34,50.41,50.33,50.39,14919.0
2022-08-24 14:25:00,50.39,50.42,50.36,50.38,9305.0,50.39,50.42,50.36,50.38,9305.0
2022-08-24 14:30:00,50.37,50.38,50.32,50.34,20193.0,50.37,50.38,50.32,50.34,20193.0
2022-08-24 14:35:00,50.35,50.37,50.32,50.34,17064.0,50.35,50.37,50.32,50.34,17064.0
2022-08-24 14:40:00,50.34,50.39,50.29,50.3,17914.0,50.34,50.39,50.29,50.3,17914.0
2022-08-24 14:45:00,50.31,50.33,50.22,50.3,24255.0,50.31,50.33,50.22,50.3,24255.0
2022-08-24 14:50:00,50.3,50.38,50.3,50.37,19502.0,50.3,50.38,50.3,50.37,19502.0
2022-08-24 14:55:00,50.38,50.39,50.32,50.37,20413.0,50.38,50.39,50.32,50.37,20413.0
2022-08-24 15:00:00,50.37,50.4,50.31,50.37,20003.0,50.37,50.4,50.31,50.37,20003.0
2022-08-24 15:05:00,50.37,50.41,50.34,50.36,42006.0,50.37,50.41,50.34,50.36,42006.0
2022-08-24 15:10:00,50.36,50.4,50.34,50.39,17191.0,50.36,50.4,50.34,50.39,17191.0
2022-08-24 15:15:00,50.4,50.43,50.34,50.41,9569.0,50.4,50.43,50.34,50.41,9569.0
2022-08-24 15:20:00,50.42,50.45,50.39,50.42,9987.0,50.42,50.45,50.39,50.42,9987.0
2022-08-24 15:25:00,50.43,50.43,50.34,50.37,10760.0,50.43,50.43,50.34,50.37,10760.0
2022-08-24 15:30:00,50.38,50.41,50.32,50.36,21383.0,50.38,50.41,50.32,50.36,21383.0
2022-08-24 15:35:00,50.36,50.4,50.34,50.39,20147.0,50.36,50.4,50.34,50.39,20147.0
2022-08-24 15:40:00,50.39,50.4,50.35,50.36,16459.0,50.39,50.4,50.35,50.36,16459.0
2022-08-24 15:45:00,50.37,50.4,50.31,50.4,27111.0,50.37,50.4,50.31,50.4,27111.0
2022-08-24 15:50:00,50.41,50.42,50.3,50.33,48872.0,50.41,50.42,50.3,50.33,48872.0
2022-08-24 15:55:00,50.32,50.32,50.1,50.16,229272.0,50.32,50.32,50.1,50.16,229272.0
2022-08-25 09:30:00,50.69,50.9,50.55,50.69,86956.0,50.69,50.9,50.55,50.69,86956.0
2022-08-25 09:35:00,50.67,50.7,50.31,50.46,23015.0,50.67,50.7,50.31,50.46,23015.0
2022-08-25 09:40:00,50.48,50.65,50.38,50.38,29090.0,50.48,50.65,50.38,50.38,29090.0
2022-08-25 09:45:00,50.37,50.54,50.34,50.36,17566.0,50.37,50.54,50.34,50.36,17566.0
2022-08-25 09:50:00,50.34,50.44,50.29,50.43,17549.0,50.34,50.44,50.29,50.43,17549.0
2022-08-25 09:55:00,50.47,50.7,50.44,50.64,25471.0,50.47,50.7,50.44,50.64,25471.0
2022-08-25 10:00:00,50.64,50.88,50.58,50.59,37060.0,50.64,50.88,50.58,50.59,37060.0
2022-08-25 10:05:00,50.6,50.65,50.48,50.56,20051.0,50.6,50.65,50.48,50.56,20051.0
2022-08-25 10:10:00,50.59,50.73,50.53,50.66,21671.0,50.59,50.73,50.53,50.66,21671.0
2022-08-25 10:15:00,50.66,50.78,50.58,50.72,25563.0,50.66,50.78,50.58,50.72,25563.0
2022-08-25 10:20:00,50.71,50.82,50.64,50.72,23219.0,50.71,50.82,50.64,50.72,23219.0
2022-08-25 10:25:00,50.73,50.77,50.66,50.75,13639.0,50.73,50.77,50.66,50.75,13639.0
2022-08-25 10:30:00,50.74,50.97,50.74,50.89,23843.0,50.74,50.97,50.74,50.89,23843.0
2022-08-25 10:35:00,50.89,50.9,50.76,50.78,10427.0,50.89,50.9,50.76,50.78,10427.0
2022-08-25 10:40:00,50.8,50.85,50.72,50.83,14499.0,50.8,50.85,50.72,50.83,14499.0
2022-08-25 10:45:00,50.82,50.83,50.65,50.74,21150.0,50.82,50.83,50.65,50.74,21150.0
2022-08-25 10:50:00,50.74,50.74,50.61,50.61,13733.0,50.74,50.74,50.61,50.61,13733.0
2022-08-25 10:55:00,50.6,50.71,50.49,50.49,18972.0,50.6,50.71,50.49,50.49,18972.0
2022-08-25 11:00:00,50.49,50.58,50.37,50.5,82586.0,50.49,50.58,50.37,50.5,82586.0
2022-08-25 11:05:00,50.5,50.56,50.4,50.48,41409.0,50.5,50.56,50.4,50.48,41409.0
2022-08-25 11:10:00,50.5,50.5,50.29,50.3,34182.0,50.5,50.5,50.29,50.3,34182.0
2022-08-25 11:15:00,50.32,50.32,50.18,50.3,28755.0,50.32,50.32,50.18,50.3,28755.0
2022-08-25 11:20:00,50.3,50.41,50.25,50.26,20839.0,50.3,50.41,50.25,50.26,20839.0
2022-08-25 11:25:00,50.27,50.36,50.26,50.3,30035.0,50.27,50.36,50.26,50.3,30035.0
2022-08-25 11:30:00,50.31,50.41,50.31,50.4,15815.0,50.31,50.41,50.31,50.4,15815.0
2022-08-25 11:35:00,50.41,50.45,50.36,50.38,11280.0,50.41,50.45,50.36,50.38,11280.0
2022-08-25 11:40:00,50.38,50.49,50.37,50.46,10862.0,50.38,50.49,50.37,50.46,10862.0
2022-08-25 11:45:00,50.46,50.57,50.43,50.49,14628.0,50.46,50.57,50.43,50.49,14628.0
2022-08-25 11:50:00,50.52,50.52,50.41,50.41,13334.0,50.52,50.52,50.41,50.41,13334.0
2022-08-25 11:55:00,50.42,50.45,50.31,50.44,17618.0,50.42,50.45,50.31,50.44,17618.0
2022-08-25 12:00:00,50.45,50.45,50.32,50.38,12430.0,50.45,50.45,50.32,50.38,12430.0
2022-08-25 12:05:00,50.38,50.43,50.34,50.35,18890.0,50.38,50.43,50.34,50.35,18890.0
2022-08-25 12:10:00,50.34,50.42,50.25,50.3,21364.0,50.34,50.42,50.25,50.3,21364.0
2022-08-25 12:15:00,50.29,50.4,50.21,50.4,25848.0,50.29,50.4,50.21,50.4,25848.0
2022-08-25 12:20:00,50.4,50.44,50.34,50.4,33249.0,50.4,50.44,50.34,50.4,33249.0
2022-08-25 12:25:00,50.39,50.5,50.38,50.48,33603.0,50.39,50.5,50.38,50.48,33603.0
2022-08-25 12:30:00,50.47,50.47,50.38,50.43,13223.0,50.47,50.47,50.38,50.43,13223.0
2022-08-25 12:35:00,50.43,50.44,50.37,50.39,10619.0,50.43,50.44,50.37,50.39,10619.0
2022-08-25 12:40:00,50.38,50.46,50.3,50.46,17141.0,50.38,50.46,50.3,50.46,17141.0
2022-08-25 12:45:00,50.45,50.45,50.26,50.31,10947.0,50.45,50.45,50.26,50.31,10947.0
2022-08-25 12:50:00,50.32,50.4,50.22,50.4,167410.0,50.32,50.4,50.22,50.4,167410.0
2022-08-25 12:55:00,50.41,50.41,50.22,50.35,170632.0,50.41,50.41,50.22,50.35,170632.0
2022-08-25 13:00:00,50.36,50.48,50.32,50.47,91195.0,50.36,50.48,50.32,50.47,91195.0
2022-08-25 13:05:00,50.46,50.59,50.44,50.48,19127.0,50.46,50.59,50.44,50.48,19127.0
2022-08-25 13:10:00,50.48,50.52,50.44,50.46,49526.0,50.48,50.52,50.44,50.46,49526.0
2022-08-25 13:15:00,50.46,50.47,50.4,50.45,24565.0,50.46,50.47,50.4,50.45,24565.0
2022-08-25 13:20:00,50.45,50.62,50.45,50.49,25218.0,50.45,50.62,50.45,50.49,25218.0
2022-08-25 13:25:00,50.5,50.51,50.37,50.37,30674.0,50.5,50.51,50.37,50.37,30674.0
2022-08-25 13:30:00,50.39,50.56,50.38,50.55,22448.0,50.39,50.56,50.38,50.55,22448.0
2022-08-25 13:35:00,50.55,50.64,50.54,50.64,31748.0,50.55,50.64,50.54,50.64,31748.0
2022-08-25 13:40:00,50.64,50.66,50.56,50.58,28577.0,50.64,50.66,50.56,50.58,28577.0
2022-08-25 13:45:00,50.58,50.65,50.55,50.61,14916.0,50.58,50.65,50.55,50.61,14916.0
2022-08-25 13:50:00,50.6,50.65,50.58,50.61,25641.0,50.6,50.65,50.58,50.61,25641.0
2022-08-25 13:55:00,50.6,50.61,50.52,50.53,14471.0,50.6,50.61,50.52,50.53,14471.0
2022-08-25 14:00:00,50.53,50.6,50.52,50.54,28779.0,50.53,50.6,50.52,50.54,28779.0
2022-08-25 14:05:00,50.55,50.59,50.52,50.55,46842.0,50.55,50.59,50.52,50.55,46842.0
2022-08-25 14:10:00,50.54,50.54,50.48,50.52,71305.0,50.54,50.54,50.48,50.52,71305.0
2022-08-25 14:15:00,50.51,50.52,50.46,50.48,32907.0,50.51,50.52,50.46,50.48,32907.0
2022-08-25 14:20:00,50.5,50.6,50.48,50.6,45096.0,50.5,50.6,50.48,50.6,45096.0
2022-08-25 14:25:00,50.61,50.66,50.58,50.65,14326.0,50.61,50.66,50.58,50.65,14326.0
2022-08-25 14:30:00,50.65,50.68,50.6,50.61,32797.0,50.65,50.68,50.6,50.61,32797.0
2022-08-25 14:35:00,50.62,50.62,50.53,50.56,20908.0,50.62,50.62,50.53,50.56,20908.0
2022-08-25 14:40:00,50.55,50.56,50.48,50.51,21375.0,50.55,50.56,50.48,50.51,21375.0
2022-08-25 14:45:00,50.51,50.58,50.44,50.58,41124.0,50.51,50.58,50.44,50.58,41124.0
2022-08-25 14:50:00,50.57,50.58,50.44,50.52,15394.0,50.57,50.58,50.44,50.52,15394.0
2022-08-25 14:55:00,50.52,50.54,50.47,50.54,15521.0,50.52,50.54,50.47,50.54,15521.0
2022-08-25 15:00:00,50.55,50.64,50.52,50.64,17277.0,50.55,50.64,50.52,50.64,17277.0
2022-08-25 15:05:00,50.64,50.66,50.54,50.56,18202.0,50.64,50.66,50.54,50.56,18202.0
2022-08-25 15:10:00,50.55,50.62,50.54,50.61,21429.0,50.55,50.62,50.54,50.61,21429.0
2022-08-25 15:15:00,50.62,50.66,50.57,50.65,41298.0,50.62,50.66,50.57,50.65,41298.0
2022-08-25 15:20:00,50.66,50.66,50.53,50.58,32925.0,50.66,50.66,50.53,50.58,32925.0
2022-08-25 15:25:00,50.58,50.6,50.52,50.58,40953.0,50.58,50.6,50.52,50.58,40953.0
2022-08-25 15:30:00,50.58,50.61,50.51,50.54,47697.0,50.58,50.61,50.51,50.54,47697.0
2022-08-25 15:35:00,50.54,50.67,50.52,50.64,58709.0,50.54,50.67,50.52,50.64,58709.0
2022-08-25 15:40:00,50.65,50.72,50.58,50.71,72963.0,50.65,50.72,50.58,50.71,72963.0
2022-08-25 15:45:00,50.7,50.76,50.68,50.74,59169.0,50.7,50.76,50.68,50.74,59169.0
2022-08-25 15:50:00,50.73,50.88,50.72,50.88,68567.0,50.73,50.88,50.72,50.88,68567.0
2022-08-25 15:55:00,50.88,50.89,50.8,50.88,247583.0,50.88,50.89,50.8,50.88,247583.0
2022-08-26 09:30:00,51.03,51.22,50.47,50.6,99580.0,51.03,51.22,50.47,50.6,99580.0
2022-08-26 09:35:00,50.63,50.76,50.44,50.57,29499.0,50.63,50.76,50.44,50.57,29499.0
2022-08-26 09:40:00,50.61,50.7,50.51,50.55,20719.0,50.61,50.7,50.51,50.55,20719.0
2022-08-26 09:45:00,50.51,50.57,50.41,50.41,22096.0,50.51,50.57,50.41,50.41,22096.0
2022-08-26 09:50:00,50.44,50.47,50.27,50.44,35270.0,50.44,50.47,50.27,50.44,35270.0
2022-08-26 09:55:00,50.42,50.69,50.42,50.6,20198.0,50.42,50.69,50.42,50.6,20198.0
2022-08-26 10:00:00,50.6,50.65,49.98,50.01,66301.0,50.6,50.65,49.98,50.01,66301.0
2022-08-26 10:05:00,50.01,50.83,49.97,50.83,42983.0,50.01,50.83,49.97,50.83,42983.0
2022-08-26 10:10:00,50.84,50.94,50.53,50.64,48254.0,50.84,50.94,50.53,50.64,48254.0
2022-08-26 10:15:00,50.66,50.68,50.25,50.47,131996.0,50.66,50.68,50.25,50.47,131996.0
2022-08-26 10:20:00,50.46,50.46,50.0,50.04,48491.0,50.46,50.46,50.0,50.04,48491.0
2022-08-26 10:25:00,50.04,50.1,49.9,50.01,97955.0,50.04,50.1,49.9,50.01,97955.0
2022-08-26 10:30:00,50.0,50.01,49.81,49.86,76268.0,50.0,50.01,49.81,49.86,76268.0
2022-08-26 10:35:00,49.85,49.98,49.72,49.8,86416.0,49.85,49.98,49.72,49.8,86416.0
2022-08-26 10:40:00,49.81,49.89,49.8,49.89,45575.0,49.81,49.89,49.8,49.89,45575.0
2022-08-26 10:45:00,49.89,50.0,49.79,49.99,58941.0,49.89,50.0,49.79,49.99,58941.0
2022-08-26 10:50:00,49.99,49.99,49.79,49.86,60199.0,49.99,49.99,49.79,49.86,60199.0
2022-08-26 10:55:00,49.86,49.93,49.77,49.93,68109.0,49.86,49.93,49.77,49.93,68109.0
2022-08-26 11:00:00,49.92,49.97,49.75,49.75,75081.0,49.92,49.97,49.75,49.75,75081.0
2022-08-26 11:05:00,49.75,49.76,49.59,49.67,62387.0,49.75,49.76,49.59,49.67,62387.0
2022-08-26 11:10:00,49.66,49.7,49.58,49.69,50690.0,49.66,49.7,49.58,49.69,50690.0
2022-08-26 11:15:00,49.69,49.72,49.53,49.57,84166.0,49.69,49.72,49.53,49.57,84166.0
2022-08-26 11:20:00,49.57,49.7,49.42,49.68,89806.0,49.57,49.7,49.42,49.68,89806.0
2022-08-26 11:25:00,49.68,49.76,49.63,49.7,53439.0,49.68,49.76,49.63,49.7,53439.0
2022-08-26 11:30:00,49.71,49.79,49.62,49.77,38254.0,49.71,49.79,49.62,49.77,38254.0
2022-08-26 11:35:00,49.76,49.76,49.67,49.7,26378.0,49.76,49.76,49.67,49.7,26378.0
2022-08-26 11:40:00,49.7,49.84,49.69,49.74,35961.0,49.7,49.84,49.69,49.74,35961.0
2022-08-26 11:45:00,49.73,49.86,49.7,49.84,24810.0,49.73,49.86,49.7,49.84,24810.0
2022-08-26 11:50:00,49.84,49.95,49.79,49.94,36272.0,49.84,49.95,49.79,49.94,36272.0
2022-08-26 11:55:00,49.92,49.93,49.79,49.84,31900.0,49.92,49.93,49.79,49.84,31900.0
2022-08-26 12:00:00,49.84,49.85,49.74,49.75,29963.0,49.84,49.85,49.74,49.75,29963.0
2022-08-26 12:05:00,49.76,49.87,49.75,49.79,21601.0,49.76,49.87,49.75,49.79,21601.0
2022-08-26 12:10:00,49.79,49.88,49.73,49.88,20998.0,49.79,49.88,49.73,49.88,20998.0
2022-08-26 12:15:00,49.87,49.87,49.73,49.75,23980.0,49.87,49.87,49.73,49.75,23980.0
2022-08-26 12:20:00,49.75,49.77,49.68,49.76,22470.0,49.75,49.77,49.68,49.76,22470.0
2022-08-26 12:25:00,49.76,49.8,49.69,49.79,27330.0,49.76,49.8,49.69,49.79,27330.0
2022-08-26 12:30:00,49.79,49.8,49.7,49.71,23674.0,49.79,49.8,49.7,49.71,23674.0
2022-08-26 12:35:00,49.7,49.83,49.69,49.8,29479.0,49.7,49.83,49.69,49.8,29479.0
2022-08-26 12:40:00,49.8,49.92,49.76,49.86,38761.0,49.8,49.92,49.76,49.86,38761.0
2022-08-26 12:45:00,49.86,49.95,49.82,49.94,29385.0,49.86,49.95,49.82,49.94,29385.0
2022-08-26 12:50:00,49.94,49.95,49.88,49.91,21656.0,49.94,49.95,49.88,49.91,21656.0
2022-08-26 12:55:00,49.92,50.02,49.91,50.01,22725.0,49.92,50.02,49.91,50.01,22725.0
2022-08-26 13:00:00,50.01,50.05,49.97,50.01,16821.0,50.01,50.05,49.97,50.01,16821.0
2022-08-26 13:05:00,50.01,50.03,49.99,50.0,18468.0,50.01,50.03,49.99,50.0,18468.0
2022-08-26 13:10:00,50.0,50.02,49.9,49.9,34963.0,50.0,50.02,49.9,49.9,34963.0
2022-08-26 13:15:00,49.91,50.03,49.91,49.98,26278.0,49.91,50.03,49.91,49.98,26278.0
2022-08-26 13:20:00,49.97,50.02,49.96,50.02,45376.0,49.97,50.02,49.96,50.02,45376.0
2022-08-26 13:25:00,50.02,50.02,49.93,49.93,27223.0,50.02,50.02,49.93,49.93,27223.0
2022-08-26 13:30:00,49.94,49.94,49.81,49.89,56813.0,49.94,49.94,49.81,49.89,56813.0
2022-08-26 13:35:00,49.89,49.92,49.8,49.8,28848.0,49.89,49.92,49.8,49.8,28848.0
2022-08-26 13:40:00,49.81,49.81,49.76,49.8,44506.0,49.81,49.81,49.76,49.8,44506.0
2022-08-26 13:45:00,49.8,49.89,49.79,49.87,40901.0,49.8,49.89,49.79,49.87,40901.0
2022-08-26 13:50:00,49.86,49.97,49.84,49.97,112541.0,49.86,49.97,49.84,49.97,112541.0
2022-08-26 13:55:00,49.97,49.98,49.9,49.91,50163.0,49.97,49.98,49.9,49.91,50163.0
2022-08-26 14:00:00,49.91,49.94,49.85,49.94,44374.0,49.91,49.94,49.85,49.94,44374.0
2022-08-26 14:05:00,49.94,49.97,49.84,49.86,61336.0,49.94,49.97,49.84,49.86,61336.0
2022-08-26 14:10:00,49.86,49.94,49.83,49.93,63191.0,49.86,49.94,49.83,49.93,63191.0
2022-08-26 14:15:00,49.93,49.97,49.86,49.91,57844.0,49.93,49.97,49.86,49.91,57844.0
2022-08-26 14:20:00,49.9,50.0,49.9,49.96,55277.0,49.9,50.0,49.9,49.96,55277.0
2022-08-26 14:25:00,49.96,50.01,49.92,49.97,42876.0,49.96,50.01,49.92,49.97,42876.0
2022-08-26 14:30:00,49.97,49.98,49.88,49.96,50709.0,49.97,49.98,49.88,49.96,50709.0
2022-08-26 14:35:00,49.97,49.99,49.91,49.93,44771.0,49.97,49.99,49.91,49.93,44771.0
2022-08-26 14:40:00,49.92,49.96,49.9,49.93,36867.0,49.92,49.96,49.9,49.93,36867.0
2022-08-26 14:45:00,49.93,49.97,49.89,49.93,44720.0,49.93,49.97,49.89,49.93,44720.0
2022-08-26 14:50:00,49.93,49.96,49.86,49.88,52661.0,49.93,49.96,49.86,49.88,52661.0
2022-08-26 14:55:00,49.88,49.97,49.85,49.97,35213.0,49.88,49.97,49.85,49.97,35213.0
2022-08-26 15:00:00,49.97,50.02,49.96,49.99,53481.0,49.97,50.02,49.96,49.99,53481.0
2022-08-26 15:05:00,49.99,50.0,49.83,49.87,55986.0,49.99,50.0,49.83,49.87,55986.0
2022-08-26 15:10:00,49.87,49.88,49.82,49.84,45214.0,49.87,49.88,49.82,49.84,45214.0
2022-08-26 15:15:00,49.85,49.88,49.79,49.88,56621.0,49.85,49.88,49.79,49.88,56621.0
2022-08-26 15:20:00,49.88,49.89,49.8,49.82,96008.0,49.88,49.89,49.8,49.82,96008.0
2022-08-26 15:25:00,49.82,49.94,49.81,49.87,105194.0,49.82,49.94,49.81,49.87,105194.0
2022-08-26 15:30:00,49.88,49.96,49.85,49.86,101239.0,49.88,49.96,49.85,49.86,101239.0
2022-08-26 15:35:00,49.86,49.93,49.8,49.89,140757.0,49.86,49.93,49.8,49.89,140757.0
2022-08-26 15:40:00,49.9,49.94,49.8,49.82,140654.0,49.9,49.94,49.8,49.82,140654.0
2022-08-26 15:45:00,49.82,49.85,49.69,49.71,99832.0,49.82,49.85,49.69,49.71,99832.0
2022-08-26 15:50:00,49.72,49.79,49.6,49.62,153676.0,49.72,49.79,49.6,49.62,153676.0
2022-08-26 15:55:00,49.61,49.69,49.55,49.57,293924.0,49.61,49.69,49.55,49.57,293924.0
2022-08-29 09:30:00,49.34,49.35,49.02,49.21,145778.0,49.34,49.35,49.02,49.21,145778.0
2022-08-29 09:35:00,49.19,49.4,49.14,49.27,110190.0,49.19,49.4,49.14,49.27,110190.0
2022-08-29 09:40:00,49.27,49.49,49.17,49.24,105614.0,49.27,49.49,49.17,49.24,105614.0
2022-08-29 09:45:00,49.23,49.23,48.86,48.91,79171.0,49.23,49.23,48.86,48.91,79171.0
2022-08-29 09:50:00,48.91,49.1,48.91,48.93,60953.0,48.91,49.1,48.91,48.93,60953.0
2022-08-29 09:55:00,48.93,49.13,48.76,48.8,128828.0,48.93,49.13,48.76,48.8,128828.0
2022-08-29 10:00:00,48.8,48.82,48.65,48.7,52191.0,48.8,48.82,48.65,48.7,52191.0
2022-08-29 10:05:00,48.7,48.88,48.57,48.67,48867.0,48.7,48.88,48.57,48.67,48867.0
2022-08-29 10:10:00,48.67,48.87,48.63,48.74,23874.0,48.67,48.87,48.63,48.74,23874.0
2022-08-29 10:15:00,48.74,49.0,48.73,48.88,31565.0,48.74,49.0,48.73,48.88,31565.0
2022-08-29 10:20:00,48.9,49.07,48.83,49.06,71260.0,48.9,49.07,48.83,49.06,71260.0
2022-08-29 10:25:00,49.06,49.09,48.95,48.95,53807.0,49.06,49.09,48.95,48.95,53807.0
2022-08-29 10:30:00,48.94,49.09,48.82,48.88,54136.0,48.94,49.09,48.82,48.88,54136.0
2022-08-29 10:35:00,48.88,48.9,48.66,48.67,44273.0,48.88,48.9,48.66,48.67,44273.0
2022-08-29 10:40:00,48.68,48.79,48.66,48.77,51854.0,48.68,48.79,48.66,48.77,51854.0
2022-08-29 10:45:00,48.78,48.83,48.71,48.8,112103.0,48.78,48.83,48.71,48.8,112103.0
2022-08-29 10:50:00,48.8,48.87,48.72,48.77,58872.0,48.8,48.87,48.72,48.77,58872.0
2022-08-29 10:55:00,48.76,48.78,48.67,48.7,90742.0,48.76,48.78,48.67,48.7,90742.0
2022-08-29 11:00:00,48.7,48.86,48.7,48.83,58385.0,48.7,48.86,48.7,48.83,58385.0
2022-08-29 11:05:00,48.83,48.86,48.72,48.77,119226.0,48.83,48.86,48.72,48.77,119226.0
2022-08-29 11:10:00,48.77,48.77,48.65,48.69,55160.0,48.77,48.77,48.65,48.69,55160.0
2022-08-29 11:15:00,48.69,48.73,48.65,48.68,33228.0,48.69,48.73,48.65,48.68,33228.0
2022-08-29 11:20:00,48.68,48.76,48.66,48.69,57069.0,48.68,48.76,48.66,48.69,57069.0
2022-08-29 11:25:00,48.69,48.73,48.64,48.69,40944.0,48.69,48.73,48.64,48.69,40944.0
2022-08-29 11:30:00,48.7,48.81,48.65,48.76,40699.0,48.7,48.81,48.65,48.76,40699.0
2022-08-29 11:35:00,48.77,48.82,48.66,48.66,44705.0,48.77,48.82,48.66,48.66,44705.0
2022-08-29 11:40:00,48.66,48.68,48.59,48.61,33549.0,48.66,48.68,48.59,48.61,33549.0
2022-08-29 11:45:00,48.61,48.69,48.6,48.66,25028.0,48.61,48.69,48.6,48.66,25028.0
2022-08-29 11:50:00,48.67,48.74,48.67,48.68,28498.0,48.67,48.74,48.67,48.68,28498.0
2022-08-29 11:55:00,48.68,48.83,48.66,48.78,23431.0,48.68,48.83,48.66,48.78,23431.0
2022-08-29 12:00:00,48.79,48.92,48.75,48.92,19473.0,48.79,48.92,48.75,48.92,19473.0
2022-08-29 12:05:00,48.93,48.95,48.87,48.95,23641.0,48.93,48.95,48.87,48.95,23641.0
2022-08-29 12:10:00,48.96,49.02,48.92,48.95,39093.0,48.96,49.02,48.92,48.95,39093.0
2022-08-29 12:15:00,48.95,49.05,48.94,49.01,48830.0,48.95,49.05,48.94,49.01,48830.0
2022-08-29 12:20:00,49.01,49.02,48.93,48.95,26271.0,49.01,49.02,48.93,48.95,26271.0
2022-08-29 12:25:00,48.94,49.03,48.91,48.91,48882.0,48.94,49.03,48.91,48.91,48882.0
2022-08-29 12:30:00,48.9,48.9,48.73,48.77,22036.0,48.9,48.9,48.73,48.77,22036.0
2022-08-29 12:35:00,48.78,48.84,48.73,48.75,21434.0,48.78,48.84,48.73,48.75,21434.0
2022-08-29 12:40:00,48.75,48.91,48.75,48.91,33411.0,48.75,48.91,48.75,48.91,33411.0
2022-08-29 12:45:00,48.91,49.01,48.89,49.01,44624.0,48.91,49.01,48.89,49.01,44624.0
2022-08-29 12:50:00,49.01,49.17,49.0,49.17,90562.0,49.01,49.17,49.0,49.17,90562.0
2022-08-29 12:55:00,49.18,49.18,49.05,49.05,18361.0,49.18,49.18,49.05,49.05,18361.0
2022-08-29 13:00:00,49.04,49.15,49.01,49.03,28251.0,49.04,49.15,49.01,49.03,28251.0
2022-08-29 13:05:00,49.04,49.11,49.0,49.09,95527.0,49.04,49.11,49.0,49.09,95527.0
2022-08-29 13:10:00,49.09,49.11,48.97,48.97,35253.0,49.09,49.11,48.97,48.97,35253.0
2022-08-29 13:15:00,48.97,48.99,48.89,48.97,40159.0,48.97,48.99,48.89,48.97,40159.0
2022-08-29 13:20:00,48.98,49.01,48.95,48.96,15601.0,48.98,49.01,48.95,48.96,15601.0
2022-08-29 13:25:00,48.96,49.02,48.95,49.02,29422.0,48.96,49.02,48.95,49.02,29422.0
2022-08-29 13:30:00,49.01,49.08,49.0,49.06,26868.0,49.01,49.08,49.0,49.06,26868.0
2022-08-29 13:35:00,49.05,49.08,49.01,49.02,17600.0,49.05,49.08,49.01,49.02,17600.0
2022-08-29 13:40:00,49.0,49.26,48.96,49.26,40059.0,49.0,49.26,48.96,49.26,40059.0
2022-08-29 13:45:00,49.27,49.29,49.05,49.05,25449.0,49.27,49.29,49.05,49.05,25449.0
2022-08-29 13:50:00,49.04,49.07,48.98,49.0,18890.0,49.04,49.07,48.98,49.0,18890.0
2022-08-29 13:55:00,49.01,49.15,49.0,49.15,28073.0,49.01,49.15,49.0,49.15,28073.0
2022-08-29 14:00:00,49.15,49.21,49.0,49.01,254623.0,49.15,49.21,49.0,49.01,254623.0
2022-08-29 14:05:00,49.01,49.05,48.94,48.96,27887.0,49.01,49.05,48.94,48.96,27887.0
2022-08-29 14:10:00,48.95,49.03,48.94,49.01,28732.0,48.95,49.03,48.94,49.01,28732.0
2022-08-29 14:15:00,49.02,49.02,48.93,48.96,27982.0,49.02,49.02,48.93,48.96,27982.0
2022-08-29 14:20:00,48.96,48.97,48.92,48.97,25365.0,48.96,48.97,48.92,48.97,25365.0
2022-08-29 14:25:00,48.97,49.01,48.94,48.97,23310.0,48.97,49.01,48.94,48.97,23310.0
2022-08-29 14:30:00,48.98,49.06,48.95,49.03,22487.0,48.98,49.06,48.95,49.03,22487.0
2022-08-29 14:35:00,49.02,49.08,49.02,49.04,21696.0,49.02,49.08,49.02,49.04,21696.0
2022-08-29 14:40:00,49.05,49.09,49.04,49.06,17920.0,49.05,49.09,49.04,49.06,17920.0
2022-08-29 14:45:00,49.06,49.08,49.02,49.02,17061.0,49.06,49.08,49.02,49.02,17061.0
2022-08-29 14:50:00,49.02,49.03,48.95,48.97,41531.0,49.02,49.03,48.95,48.97,41531.0
2022-08-29 14:55:00,48.98,49.05,48.87,49.04,31147.0,48.98,49.05,48.87,49.04,31147.0
2022-08-29 15:00:00,49.04,49.2,49.04,49.08,22784.0,49.04,49.2,49.04,49.08,22784.0
2022-08-29 15:05:00,49.08,49.09,49.0,49.05,26373.0,49.08,49.09,49.0,49.05,26373.0
2022-08-29 15:10:00,49.06,49.16,49.03,49.15,28586.0,49.06,49.16,49.03,49.15,28586.0
2022-08-29 15:15:00,49.14,49.18,49.1,49.12,41691.0,49.14,49.18,49.1,49.12,41691.0
2022-08-29 15:20:00,49.12,49.12,49.05,49.07,32676.0,49.12,49.12,49.05,49.07,32676.0
2022-08-29 15:25:00,49.06,49.07,48.96,49.0,36477.0,49.06,49.07,48.96,49.0,36477.0
2022-08-29 15:30:00,49.0,49.05,48.88,49.03,82352.0,49.0,49.05,48.88,49.03,82352.0
2022-08-29 15:35:00,49.03,49.08,49.01,49.02,44090.0,49.03,49.08,49.01,49.02,44090.0
2022-08-29 15:40:00,49.02,49.09,48.95,49.04,69565.0,49.02,49.09,48.95,49.04,69565.0
2022-08-29 15:45:00,49.03,49.03,48.95,48.98,65914.0,49.03,49.03,48.95,48.98,65914.0
2022-08-29 15:50:00,48.98,48.98,48.79,48.82,96663.0,48.98,48.98,48.79,48.82,96663.0
2022-08-29 15:55:00,48.82,48.82,48.65,48.69,305872.0,48.82,48.82,48.65,48.69,305872.0
2022-08-30 09:30:00,49.25,49.36,49.05,49.16,115396.0,49.25,49.36,49.05,49.16,115396.0
2022-08-30 09:35:00,49.16,49.22,49.0,49.07,31476.0,49.16,49.22,49.0,49.07,31476.0
2022-08-30 09:40:00,49.07,49.16,48.97,48.97,28327.0,49.07,49.16,48.97,48.97,28327.0
2022-08-30 09:45:00,48.98,49.22,48.91,49.19,73686.0,48.98,49.22,48.91,49.19,73686.0
2022-08-30 09:50:00,49.19,49.22,49.1,49.17,48243.0,49.19,49.22,49.1,49.17,48243.0
2022-08-30 09:55:00,49.17,49.21,48.95,49.05,32437.0,49.17,49.21,48.95,49.05,32437.0
2022-08-30 10:00:00,49.03,49.07,48.87,48.89,53445.0,49.03,49.07,48.87,48.89,53445.0
2022-08-30 10:05:00,48.89,48.9,48.69,48.74,90116.0,48.89,48.9,48.69,48.74,90116.0
2022-08-30 10:10:00,48.74,48.93,48.73,48.86,61794.0,48.74,48.93,48.73,48.86,61794.0
2022-08-30 10:15:00,48.85,48.89,48.78,48.86,55159.0,48.85,48.89,48.78,48.86,55159.0
2022-08-30 10:20:00,48.86,48.89,48.67,48.72,55439.0,48.86,48.89,48.67,48.72,55439.0
2022-08-30 10:25:00,48.72,48.87,48.68,48.84,38481.0,48.72,48.87,48.68,48.84,38481.0
2022-08-30 10:30:00,48.83,48.84,48.55,48.55,54688.0,48.83,48.84,48.55,48.55,54688.0
2022-08-30 10:35:00,48.56,48.57,48.44,48.53,63561.0,48.56,48.57,48.44,48.53,63561.0
2022-08-30 10:40:00,48.53,48.59,48.46,48.47,57288.0,48.53,48.59,48.46,48.47,57288.0
2022-08-30 10:45:00,48.47,48.47,48.31,48.36,49434.0,48.47,48.47,48.31,48.36,49434.0
2022-08-30 10:50:00,48.35,48.51,48.32,48.51,37150.0,48.35,48.51,48.32,48.51,37150.0
2022-08-30 10:55:00,48.51,48.78,48.49,48.78,68538.0,48.51,48.78,48.49,48.78,68538.0
2022-08-30 11:00:00,48.77,48.86,48.66,48.69,35426.0,48.77,48.86,48.66,48.69,35426.0
2022-08-30 11:05:00,48.69,48.82,48.63,48.68,21295.0,48.69,48.82,48.63,48.68,21295.0
2022-08-30 11:10:00,48.68,48.7,48.58,48.68,37334.0,48.68,48.7,48.58,48.68,37334.0
2022-08-30 11:15:00,48.66,48.82,48.62,48.82,24584.0,48.66,48.82,48.62,48.82,24584.0
2022-08-30 11:20:00,48.81,48.82,48.61,48.65,18333.0,48.81,48.82,48.61,48.65,18333.0
2022-08-30 11:25:00,48.62,48.77,48.6,48.63,21805.0,48.62,48.77,48.6,48.63,21805.0
2022-08-30 11:30:00,48.62,48.77,48.58,48.73,18182.0,48.62,48.77,48.58,48.73,18182.0
2022-08-30 11:35:00,48.73,48.78,48.57,48.58,13246.0,48.73,48.78,48.57,48.58,13246.0
2022-08-30 11:40:00,48.58,48.65,48.51,48.62,16877.0,48.58,48.65,48.51,48.62,16877.0
2022-08-30 11:45:00,48.61,48.61,48.51,48.51,16879.0,48.61,48.61,48.51,48.51,16879.0
2022-08-30 11:50:00,48.52,48.78,48.5,48.77,23081.0,48.52,48.78,48.5,48.77,23081.0
2022-08-30 11:55:00,48.76,48.81,48.71,48.74,11923.0,48.76,48.81,48.71,48.74,11923.0
2022-08-30 12:00:00,48.74,48.87,48.7,48.76,23228.0,48.74,48.87,48.7,48.76,23228.0
2022-08-30 12:05:00,48.77,48.85,48.74,48.76,14833.0,48.77,48.85,48.74,48.76,14833.0
2022-08-30 12:10:00,48.75,48.8,48.71,48.79,15981.0,48.75,48.8,48.71,48.79,15981.0
2022-08-30 12:15:00,48.81,48.88,48.73,48.77,23258.0,48.81,48.88,48.73,48.77,23258.0
2022-08-30 12:20:00,48.76,48.78,48.65,48.69,75553.0,48.76,48.78,48.65,48.69,75553.0
2022-08-30 12:25:00,48.69,48.69,48.59,48.67,22558.0,48.69,48.69,48.59,48.67,22558.0
2022-08-30 12:30:00,48.67,48.67,48.59,48.61,26762.0,48.67,48.67,48.59,48.61,26762.0
2022-08-30 12:35:00,48.61,48.64,48.57,48.64,22319.0,48.61,48.64,48.57,48.64,22319.0
2022-08-30 12:40:00,48.64,48.65,48.57,48.59,41008.0,48.64,48.65,48.57,48.59,41008.0
2022-08-30 12:45:00,48.59,48.62,48.53,48.59,31499.0,48.59,48.62,48.53,48.59,31499.0
2022-08-30 12:50:00,48.59,48.64,48.57,48.61,14638.0,48.59,48.64,48.57,48.61,14638.0
2022-08-30 12:55:00,48.6,48.67,48.58,48.58,23330.0,48.6,48.67,48.58,48.58,23330.0
2022-08-30 13:00:00,48.58,48.66,48.54,48.59,30057.0,48.58,48.66,48.54,48.59,30057.0
2022-08-30 13:05:00,48.59,48.69,48.52,48.56,29050.0,48.59,48.69,48.52,48.56,29050.0
2022-08-30 13:10:00,48.56,48.57,48.47,48.48,55595.0,48.56,48.57,48.47,48.48,55595.0
2022-08-30 13:15:00,48.48,48.55,48.46,48.49,29513.0,48.48,48.55,48.46,48.49,29513.0
2022-08-30 13:20:00,48.5,48.52,48.45,48.46,35294.0,48.5,48.52,48.45,48.46,35294.0
2022-08-30 13:25:00,48.47,48.55,48.46,48.53,28007.0,48.47,48.55,48.46,48.53,28007.0
2022-08-30 13:30:00,48.53,48.6,48.49,48.56,14555.0,48.53,48.6,48.49,48.56,14555.0
2022-08-30 13:35:00,48.55,48.56,48.49,48.54,39315.0,48.55,48.56,48.49,48.54,39315.0
2022-08-30 13:40:00,48.54,48.56,48.42,48.43,26676.0,48.54,48.56,48.42,48.43,26676.0
2022-08-30 13:45:00,48.41,48.6,48.4,48.59,36842.0,48.41,48.6,48.4,48.59,36842.0
2022-08-30 13:50:00,48.6,48.67,48.55,48.63,24402.0,48.6,48.67,48.55,48.63,24402.0
2022-08-30 13:55:00,48.62,48.66,48.6,48.62,29425.0,48.62,48.66,48.6,48.62,29425.0
2022-08-30 14:00:00,48.62,48.71,48.58,48.66,20784.0,48.62,48.71,48.58,48.66,20784.0
2022-08-30 14:05:00,48.66,48.72,48.63,48.67,22428.0,48.66,48.72,48.63,48.67,22428.0
2022-08-30 14:10:00,48.67,48.72,48.6,48.62,23565.0,48.67,48.72,48.6,48.62,23565.0
2022-08-30 14:15:00,48.63,48.64,48.57,48.58,17867.0,48.63,48.64,48.57,48.58,17867.0
2022-08-30 14:20:00,48.57,48.67,48.57,48.64,27005.0,48.57,48.67,48.57,48.64,27005.0
2022-08-30 14:25:00,48.64,48.64,48.51,48.54,22034.0,48.64,48.64,48.51,48.54,22034.0
2022-08-30 14:30:00,48.54,48.73,48.54,48.72,35059.0,48.54,48.73,48.54,48.72,35059.0
2022-08-30 14:35:00,48.72,48.73,48.6,48.66,42781.0,48.72,48.73,48.6,48.66,42781.0
2022-08-30 14:40:00,48.66,48.69,48.62,48.63,45571.0,48.66,48.69,48.62,48.63,45571.0
2022-08-30 14:45:00,48.63,48.73,48.62,48.71,41248.0,48.63,48.73,48.62,48.71,41248.0
2022-08-30 14:50:00,48.71,48.78,48.68,48.75,47249.0,48.71,48.78,48.68,48.75,47249.0
2022-08-30 14:55:00,48.75,48.92,48.73,48.86,62229.0,48.75,48.92,48.73,48.86,62229.0
2022-08-30 15:00:00,48.86,49.02,48.82,48.91,43954.0,48.86,49.02,48.82,48.91,43954.0
2022-08-30 15:05:00,48.91,49.06,48.89,49.05,34205.0,48.91,49.06,48.89,49.05,34205.0
2022-08-30 15:10:00,49.06,49.11,49.0,49.04,25211.0,49.06,49.11,49.0,49.04,25211.0
2022-08-30 15:15:00,49.06,49.13,48.93,49.12,125870.0,49.06,49.13,48.93,49.12,125870.0
2022-08-30 15:20:00,49.12,49.23,49.08,49.21,83833.0,49.12,49.23,49.08,49.21,83833.0
2022-08-30 15:25:00,49.22,49.24,49.12,49.15,54755.0,49.22,49.24,49.12,49.15,54755.0
2022-08-30 15:30:00,49.15,49.16,49.04,49.13,69995.0,49.15,49.16,49.04,49.13,69995.0
2022-08-30 15:35:00,49.13,49.2,49.13,49.18,67924.0,49.13,49.2,49.13,49.18,67924.0
2022-08-30 15:40:00,49.17,49.29,49.17,49.23,75083.0,49.17,49.29,49.17,49.23,75083.0
2022-08-30 15:45:00,49.24,49.24,48.99,49.02,92967.0,49.24,49.24,48.99,49.02,92967.0
2022-08-30 15:50:00,49.03,49.1,48.92,48.96,140270.0,49.03,49.1,48.92,48.96,140270.0
2022-08-30 15:55:00,48.96,49.05,48.93,49.04,304238.0,48.96,49.05,48.93,49.04,304238.0
2022-08-31 09:30:00,49.45,49.78,49.45,49.66,125170.0,49.45,49.78,49.45,49.66,125170.0
2022-08-31 09:35:00,49.66,49.79,49.56,49.74,34621.0,49.66,49.79,49.56,49.74,34621.0
2022-08-31 09:40:00,49.74,50.15,49.73,50.11,83343.0,49.74,50.15,49.73,50.11,83343.0
2022-08-31 09:45:00,50.11,50.16,49.96,50.03,59737.0,50.11,50.16,49.96,50.03,59737.0
2022-08-31 09:50:00,50.04,50.18,49.97,49.99,38395.0,50.04,50.18,49.97,49.99,38395.0
2022-08-31 09:55:00,49.99,50.1,49.91,50.0,58162.0,49.99,50.1,49.91,50.0,58162.0
2022-08-31 10:00:00,50.0,50.02,49.78,49.82,56510.0,50.0,50.02,49.78,49.82,56510.0
2022-08-31 10:05:00,49.81,49.89,49.73,49.75,55738.0,49.81,49.89,49.73,49.75,55738.0
2022-08-31 10:10:00,49.76,49.86,49.7,49.72,75937.0,49.76,49.86,49.7,49.72,75937.0
2022-08-31 10:15:00,49.72,49.72,49.46,49.6,70815.0,49.72,49.72,49.46,49.6,70815.0
2022-08-31 10:20:00,49.62,49.72,49.51,49.57,56346.0,49.62,49.72,49.51,49.57,56346.0
2022-08-31 10:25:00,49.56,49.65,49.47,49.49,52737.0,49.56,49.65,49.47,49.49,52737.0
2022-08-31 10:30:00,49.48,49.6,49.31,49.45,80108.0,49.48,49.6,49.31,49.45,80108.0
2022-08-31 10:35:00,49.47,49.5,49.32,49.34,65602.0,49.47,49.5,49.32,49.34,65602.0
2022-08-31 10:40:00,49.34,49.4,49.28,49.33,30748.0,49.34,49.4,49.28,49.33,30748.0
2022-08-31 10:45:00,49.32,49.45,49.25,49.44,35100.0,49.32,49.45,49.25,49.44,35100.0
2022-08-31 10:50:00,49.44,49.5,49.23,49.27,49964.0,49.44,49.5,49.23,49.27,49964.0
2022-08-31 10:55:00,49.25,49.28,49.15,49.23,42419.0,49.25,49.28,49.15,49.23,42419.0
2022-08-31 11:00:00,49.23,49.24,48.99,49.02,45666.0,49.23,49.24,48.99,49.02,45666.0
2022-08-31 11:05:00,49.02,49.03,48.94,49.03,60854.0,49.02,49.03,48.94,49.03,60854.0
2022-08-31 11:10:00,49.03,49.03,48.93,48.97,17633.0,49.03,49.03,48.93,48.97,17633.0
2022-08-31 11:15:00,48.97,49.0,48.88,48.93,21560.0,48.97,49.0,48.88,48.93,21560.0
2022-08-31 11:20:00,48.93,49.03,48.87,48.99,25107.0,48.93,49.03,48.87,48.99,25107.0
2022-08-31 11:25:00,48.99,49.07,48.97,48.97,15705.0,48.99,49.07,48.97,48.97,15705.0
2022-08-31 11:30:00,48.95,49.08,48.89,49.07,18644.0,48.95,49.08,48.89,49.07,18644.0
2022-08-31 11:35:00,49.06,49.16,49.03,49.06,16326.0,49.06,49.16,49.03,49.06,16326.0
2022-08-31 11:40:00,49.05,49.13,48.99,49.11,13574.0,49.05,49.13,48.99,49.11,13574.0
2022-08-31 11:45:00,49.09,49.09,48.97,48.98,11801.0,49.09,49.09,48.97,48.98,11801.0
2022-08-31 11:50:00,49.01,49.16,49.0,49.11,16683.0,49.01,49.16,49.0,49.11,16683.0
2022-08-31 11:55:00,49.11,49.31,49.1,49.26,47302.0,49.11,49.31,49.1,49.26,47302.0
2022-08-31 12:00:00,49.26,49.3,49.08,49.1,23809.0,49.26,49.3,49.08,49.1,23809.0
2022-08-31 12:05:00,49.11,49.13,48.99,49.0,32292.0,49.11,49.13,48.99,49.0,32292.0
2022-08-31 12:10:00,49.0,49.06,48.93,49.01,29361.0,49.0,49.06,48.93,49.01,29361.0
2022-08-31 12:15:00,49.03,49.06,48.96,49.02,53265.0,49.03,49.06,48.96,49.02,53265.0
2022-08-31 12:20:00,49.02,49.02,48.94,48.96,33512.0,49.02,49.02,48.94,48.96,33512.0
2022-08-31 12:25:00,48.96,48.97,48.91,48.97,17806.0,48.96,48.97,48.91,48.97,17806.0
2022-08-31 12:30:00,48.96,49.01,48.93,48.95,14704.0,48.96,49.01,48.93,48.95,14704.0
2022-08-31 12:35:00,48.94,48.98,48.89,48.9,20955.0,48.94,48.98,48.89,48.9,20955.0
2022-08-31 12:40:00,48.9,48.9,48.8,48.83,17229.0,48.9,48.9,48.8,48.83,17229.0
2022-08-31 12:45:00,48.81,48.84,48.77,48.81,16733.0,48.81,48.84,48.77,48.81,16733.0
2022-08-31 12:50:00,48.82,48.84,48.77,48.79,19178.0,48.82,48.84,48.77,48.79,19178.0
2022-08-31 12:55:00,48.78,48.81,48.74,48.75,21067.0,48.78,48.81,48.74,48.75,21067.0
2022-08-31 13:00:00,48.74,48.78,48.69,48.72,17586.0,48.74,48.78,48.69,48.72,17586.0
2022-08-31 13:05:00,48.73,48.77,48.7,48.73,16184.0,48.73,48.77,48.7,48.73,16184.0
2022-08-31 13:10:00,48.73,48.86,48.71,48.77,51607.0,48.73,48.86,48.71,48.77,51607.0
2022-08-31 13:15:00,48.77,48.77,48.65,48.71,25586.0,48.77,48.77,48.65,48.71,25586.0
2022-08-31 13:20:00,48.71,48.74,48.66,48.68,32031.0,48.71,48.74,48.66,48.68,32031.0
2022-08-31 13:25:00,48.69,48.73,48.64,48.7,19697.0,48.69,48.73,48.64,48.7,19697.0
2022-08-31 13:30:00,48.7,48.73,48.63,48.7,31183.0,48.7,48.73,48.63,48.7,31183.0
2022-08-31 13:35:00,48.7,48.72,48.59,48.61,30736.0,48.7,48.72,48.59,48.61,30736.0
2022-08-31 13:40:00,48.6,48.62,48.49,48.58,21323.0,48.6,48.62,48.49,48.58,21323.0
2022-08-31 13:45:00,48.58,48.64,48.57,48.61,19729.0,48.58,48.64,48.57,48.61,19729.0
2022-08-31 13:50:00,48.6,48.71,48.59,48.69,32094.0,48.6,48.71,48.59,48.69,32094.0
2022-08-31 13:55:00,48.7,48.75,48.67,48.73,28176.0,48.7,48.75,48.67,48.73,28176.0
2022-08-31 14:00:00,48.73,48.81,48.7,48.75,32679.0,48.73,48.81,48.7,48.75,32679.0
2022-08-31 14:05:00,48.75,48.84,48.62,48.79,23636.0,48.75,48.84,48.62,48.79,23636.0
2022-08-31 14:10:00,48.8,48.82,48.71,48.78,35693.0,48.8,48.82,48.71,48.78,35693.0
2022-08-31 14:15:00,48.8,48.87,48.8,48.82,36031.0,48.8,48.87,48.8,48.82,36031.0
2022-08-31 14:20:00,48.82,48.86,48.75,48.86,35420.0,48.82,48.86,48.75,48.86,35420.0
2022-08-31 14:25:00,48.87,48.98,48.86,48.9,31764.0,48.87,48.98,48.86,48.9,31764.0
2022-08-31 14:30:00,48.89,48.91,48.78,48.84,24559.0,48.89,48.91,48.78,48.84,24559.0
2022-08-31 14:35:00,48.84,48.85,48.79,48.79,29314.0,48.84,48.85,48.79,48.79,29314.0
2022-08-31 14:40:00,48.79,48.81,48.74,48.78,21539.0,48.79,48.81,48.74,48.78,21539.0
2022-08-31 14:45:00,48.77,48.95,48.76,48.93,49774.0,48.77,48.95,48.76,48.93,49774.0
2022-08-31 14:50:00,48.91,48.97,48.88,48.96,45867.0,48.91,48.97,48.88,48.96,45867.0
2022-08-31 14:55:00,48.97,48.97,48.82,48.92,35365.0,48.97,48.97,48.82,48.92,35365.0
2022-08-31 15:00:00,48.92,48.99,48.85,48.98,36513.0,48.92,48.99,48.85,48.98,36513.0
2022-08-31 15:05:00,48.97,49.08,48.94,49.01,27972.0,48.97,49.08,48.94,49.01,27972.0
2022-08-31 15:10:00,49.0,49.06,48.95,49.05,22552.0,49.0,49.06,48.95,49.05,22552.0
2022-08-31 15:15:00,49.06,49.15,49.05,49.07,26484.0,49.06,49.15,49.05,49.07,26484.0
2022-08-31 15:20:00,49.05,49.05,48.92,48.95,20127.0,49.05,49.05,48.92,48.95,20127.0
2022-08-31 15:25:00,48.95,49.03,48.88,48.98,40112.0,48.95,49.03,48.88,48.98,40112.0
2022-08-31 15:30:00,48.98,49.05,48.89,48.9,34866.0,48.98,49.05,48.89,48.9,34866.0
2022-08-31 15:35:00,48.89,48.98,48.88,48.96,35224.0,48.89,48.98,48.88,48.96,35224.0
2022-08-31 15:40:00,48.96,49.11,48.93,49.08,52910.0,48.96,49.11,48.93,49.08,52910.0
2022-08-31 15:45:00,49.08,49.17,49.04,49.07,79880.0,49.08,49.17,49.04,49.07,79880.0
2022-08-31 15:50:00,49.08,49.1,48.91,48.93,111171.0,49.08,49.1,48.91,48.93,111171.0
2022-08-31 15:55:00,48.93,48.95,48.63,48.68,342002.0,48.93,48.95,48.63,48.68,342002.0
2022-09-01 09:30:00,48.04,48.25,47.83,48.02,121825.0,48.04,48.25,47.83,48.02,121825.0
2022-09-01 09:35:00,48.03,48.28,47.95,48.17,72423.0,48.03,48.28,47.95,48.17,72423.0
2022-09-01 09:40:00,48.17,48.53,48.17,48.32,126223.0,48.17,48.53,48.17,48.32,126223.0
2022-09-01 09:45:00,48.32,48.35,48.14,48.24,87382.0,48.32,48.35,48.14,48.24,87382.0
2022-09-01 09:50:00,48.25,48.29,48.05,48.28,51377.0,48.25,48.29,48.05,48.28,51377.0
2022-09-01 09:55:00,48.27,48.36,48.05,48.35,62115.0,48.27,48.36,48.05,48.35,62115.0
2022-09-01 10:00:00,48.32,48.41,47.94,47.98,94279.0,48.32,48.41,47.94,47.98,94279.0
2022-09-01 10:05:00,47.98,48.12,47.88,47.97,62895.0,47.98,48.12,47.88,47.97,62895.0
2022-09-01 10:10:00,47.98,47.99,47.77,47.81,54175.0,47.98,47.99,47.77,47.81,54175.0
2022-09-01 10:15:00,47.75,47.83,47.7,47.82,31803.0,47.75,47.83,47.7,47.82,31803.0
2022-09-01 10:20:00,47.8,47.99,47.79,47.99,56797.0,47.8,47.99,47.79,47.99,56797.0
2022-09-01 10:25:00,48.0,48.02,47.87,48.01,76499.0,48.0,48.02,47.87,48.01,76499.0
2022-09-01 10:30:00,48.01,48.02,47.73,47.77,41064.0,48.01,48.02,47.73,47.77,41064.0
2022-09-01 10:35:00,47.77,47.79,47.5,47.55,32323.0,47.77,47.79,47.5,47.55,32323.0
2022-09-01 10:40:00,47.56,47.56,47.38,47.42,30236.0,47.56,47.56,47.38,47.42,30236.0
2022-09-01 10:45:00,47.41,47.45,47.37,47.44,28095.0,47.41,47.45,47.37,47.44,28095.0
2022-09-01 10:50:00,47.44,47.5,47.37,47.4,30082.0,47.44,47.5,47.37,47.4,30082.0
2022-09-01 10:55:00,47.41,47.49,47.38,47.41,23726.0,47.41,47.49,47.38,47.41,23726.0
2022-09-01 11:00:00,47.41,47.53,47.38,47.48,46444.0,47.41,47.53,47.38,47.48,46444.0
2022-09-01 11:05:00,47.48,47.73,47.48,47.65,51701.0,47.48,47.73,47.48,47.65,51701.0
2022-09-01 11:10:00,47.67,47.72,47.63,47.68,61839.0,47.67,47.72,47.63,47.68,61839.0
2022-09-01 11:15:00,47.67,47.68,47.52,47.59,32817.0,47.67,47.68,47.52,47.59,32817.0
2022-09-01 11:20:00,47.59,47.59,47.48,47.58,61532.0,47.59,47.59,47.48,47.58,61532.0
2022-09-01 11:25:00,47.58,47.59,47.5,47.51,53604.0,47.58,47.59,47.5,47.51,53604.0
2022-09-01 11:30:00,47.52,47.65,47.41,47.64,26771.0,47.52,47.65,47.41,47.64,26771.0
2022-09-01 11:35:00,47.65,47.82,47.58,47.6,31771.0,47.65,47.82,47.58,47.6,31771.0
2022-09-01 11:40:00,47.61,47.65,47.52,47.56,21887.0,47.61,47.65,47.52,47.56,21887.0
2022-09-01 11:45:00,47.56,47.6,47.42,47.46,49043.0,47.56,47.6,47.42,47.46,49043.0
2022-09-01 11:50:00,47.47,47.51,47.43,47.5,21531.0,47.47,47.51,47.43,47.5,21531.0
2022-09-01 11:55:00,47.5,47.51,47.39,47.44,21919.0,47.5,47.51,47.39,47.44,21919.0
2022-09-01 12:00:00,47.44,47.55,47.42,47.51,41896.0,47.44,47.55,47.42,47.51,41896.0
2022-09-01 12:05:00,47.51,47.61,47.46,47.59,29143.0,47.51,47.61,47.46,47.59,29143.0
2022-09-01 12:10:00,47.59,47.6,47.48,47.54,22907.0,47.59,47.6,47.48,47.54,22907.0
2022-09-01 12:15:00,47.54,47.7,47.54,47.62,52965.0,47.54,47.7,47.54,47.62,52965.0
2022-09-01 12:20:00,47.64,47.7,47.62,47.67,29402.0,47.64,47.7,47.62,47.67,29402.0
2022-09-01 12:25:00,47.68,47.77,47.59,47.73,30418.0,47.68,47.77,47.59,47.73,30418.0
2022-09-01 12:30:00,47.73,47.74,47.66,47.69,17973.0,47.73,47.74,47.66,47.69,17973.0
2022-09-01 12:35:00,47.7,47.71,47.59,47.61,26418.0,47.7,47.71,47.59,47.61,26418.0
2022-09-01 12:40:00,47.61,47.62,47.55,47.62,30603.0,47.61,47.62,47.55,47.62,30603.0
2022-09-01 12:45:00,47.63,47.66,47.56,47.65,36356.0,47.63,47.66,47.56,47.65,36356.0
2022-09-01 12:50:00,47.65,47.66,47.51,47.51,22388.0,47.65,47.66,47.51,47.51,22388.0
2022-09-01 12:55:00,47.52,47.58,47.45,47.56,20624.0,47.52,47.58,47.45,47.56,20624.0
2022-09-01 13:00:00,47.55,47.64,47.51,47.63,24635.0,47.55,47.64,47.51,47.63,24635.0
2022-09-01 13:05:00,47.62,47.71,47.6,47.7,21572.0,47.62,47.71,47.6,47.7,21572.0
2022-09-01 13:10:00,47.7,47.79,47.64,47.79,17364.0,47.7,47.79,47.64,47.79,17364.0
2022-09-01 13:15:00,47.79,47.82,47.73,47.74,19379.0,47.79,47.82,47.73,47.74,19379.0
2022-09-01 13:20:00,47.75,47.86,47.71,47.82,41206.0,47.75,47.86,47.71,47.82,41206.0
2022-09-01 13:25:00,47.82,47.96,47.81,47.95,32146.0,47.82,47.96,47.81,47.95,32146.0
2022-09-01 13:30:00,47.96,47.97,47.87,47.94,20304.0,47.96,47.97,47.87,47.94,20304.0
2022-09-01 13:35:00,47.95,47.95,47.8,47.85,39624.0,47.95,47.95,47.8,47.85,39624.0
2022-09-01 13:40:00,47.86,47.87,47.78,47.8,22714.0,47.86,47.87,47.78,47.8,22714.0
2022-09-01 13:45:00,47.8,47.8,47.73,47.77,17589.0,47.8,47.8,47.73,47.77,17589.0
2022-09-01 13:50:00,47.77,47.79,47.71,47.71,16212.0,47.77,47.79,47.71,47.71,16212.0
2022-09-01 13:55:00,47.71,47.76,47.66,47.72,23429.0,47.71,47.76,47.66,47.72,23429.0
2022-09-01 14:00:00,47.72,47.79,47.62,47.79,20787.0,47.72,47.79,47.62,47.79,20787.0
2022-09-01 14:05:00,47.79,47.82,47.74,47.74,15969.0,47.79,47.82,47.74,47.74,15969.0
2022-09-01 14:10:00,47.75,47.78,47.66,47.75,20952.0,47.75,47.78,47.66,47.75,20952.0
2022-09-01 14:15:00,47.76,47.85,47.74,47.85,17799.0,47.76,47.85,47.74,47.85,17799.0
2022-09-01 14:20:00,47.86,48.04,47.84,47.99,46010.0,47.86,48.04,47.84,47.99,46010.0
2022-09-01 14:25:00,48.01,48.16,48.0,48.14,30885.0,48.01,48.16,48.0,48.14,30885.0
2022-09-01 14:30:00,48.13,48.23,48.12,48.2,24335.0,48.13,48.23,48.12,48.2,24335.0
2022-09-01 14:35:00,48.19,48.29,48.12,48.19,31820.0,48.19,48.29,48.12,48.19,31820.0
2022-09-01 14:40:00,48.18,48.22,48.12,48.12,19973.0,48.18,48.22,48.12,48.12,19973.0
2022-09-01 14:45:00,48.12,48.21,48.09,48.11,20191.0,48.12,48.21,48.09,48.11,20191.0
2022-09-01 14:50:00,48.12,48.18,48.06,48.17,25352.0,48.12,48.18,48.06,48.17,25352.0
2022-09-01 14:55:00,48.17,48.18,48.04,48.08,30779.0,48.17,48.18,48.04,48.08,30779.0
2022-09-01 15:00:00,48.08,48.23,48.04,48.12,25321.0,48.08,48.23,48.04,48.12,25321.0
2022-09-01 15:05:00,48.12,48.31,48.11,48.31,29712.0,48.12,48.31,48.11,48.31,29712.0
2022-09-01 15:10:00,48.32,48.41,48.26,48.37,31700.0,48.32,48.41,48.26,48.37,31700.0
2022-09-01 15:15:00,48.37,48.39,48.22,48.22,28901.0,48.37,48.39,48.22,48.22,28901.0
2022-09-01 15:20:00,48.22,48.27,48.15,48.19,30145.0,48.22,48.27,48.15,48.19,30145.0
2022-09-01 15:25:00,48.19,48.22,48.14,48.17,44176.0,48.19,48.22,48.14,48.17,44176.0
2022-09-01 15:30:00,48.16,48.2,48.09,48.14,70781.0,48.16,48.2,48.09,48.14,70781.0
2022-09-01 15:35:00,48.14,48.25,48.13,48.19,60738.0,48.14,48.25,48.13,48.19,60738.0
2022-09-01 15:40:00,48.19,48.3,48.17,48.27,88075.0,48.19,48.3,48.17,48.27,88075.0
2022-09-01 15:45:00,48.28,48.35,48.22,48.31,113218.0,48.28,48.35,48.22,48.31,113218.0
2022-09-01 15:50:00,48.32,48.48,48.31,48.47,120897.0,48.32,48.48,48.31,48.47,120897.0
2022-09-01 15:55:00,48.48,48.6,48.46,48.54,316334.0,48.48,48.6,48.46,48.54,316334.0
2022-09-02 09:30:00,49.19,49.46,48.82,48.87,93997.0,49.19,49.46,48.82,48.87,93997.0
2022-09-02 09:35:00,48.86,49.02,48.8,48.89,24794.0,48.86,49.02,48.8,48.89,24794.0
2022-09-02 09:40:00,48.92,48.92,48.73,48.9,14833.0,48.92,48.92,48.73,48.9,14833.0
2022-09-02 09:45:00,48.9,48.97,48.74,48.96,22737.0,48.9,48.97,48.74,48.96,22737.0
2022-09-02 09:50:00,48.95,49.08,48.91,49.01,19531.0,48.95,49.08,48.91,49.01,19531.0
2022-09-02 09:55:00,49.03,49.04,48.75,48.8,27165.0,49.03,49.04,48.75,48.8,27165.0
2022-09-02 10:00:00,48.79,48.81,48.56,48.61,56461.0,48.79,48.81,48.56,48.61,56461.0
2022-09-02 10:05:00,48.64,48.84,48.58,48.82,62332.0,48.64,48.84,48.58,48.82,62332.0
2022-09-02 10:10:00,48.85,49.08,48.81,49.02,44692.0,48.85,49.08,48.81,49.02,44692.0
2022-09-02 10:15:00,49.02,49.17,49.02,49.08,41517.0,49.02,49.17,49.02,49.08,41517.0
2022-09-02 10:20:00,49.08,49.12,48.98,49.04,48145.0,49.08,49.12,48.98,49.04,48145.0
2022-09-02 10:25:00,49.04,49.2,49.03,49.2,45318.0,49.04,49.2,49.03,49.2,45318.0
2022-09-02 10:30:00,49.19,49.35,49.19,49.3,63635.0,49.19,49.35,49.19,49.3,63635.0
2022-09-02 10:35:00,49.3,49.46,49.29,49.44,36490.0,49.3,49.46,49.29,49.44,36490.0
2022-09-02 10:40:00,49.44,49.45,49.31,49.4,30784.0,49.44,49.45,49.31,49.4,30784.0
2022-09-02 10:45:00,49.4,49.43,49.32,49.35,34207.0,49.4,49.43,49.32,49.35,34207.0
2022-09-02 10:50:00,49.36,49.38,49.11,49.12,27548.0,49.36,49.38,49.11,49.12,27548.0
2022-09-02 10:55:00,49.12,49.2,48.97,49.19,33308.0,49.12,49.2,48.97,49.19,33308.0
2022-09-02 11:00:00,49.19,49.27,49.09,49.26,33855.0,49.19,49.27,49.09,49.26,33855.0
2022-09-02 11:05:00,49.25,49.3,49.1,49.1,25052.0,49.25,49.3,49.1,49.1,25052.0
2022-09-02 11:10:00,49.09,49.16,49.04,49.11,26301.0,49.09,49.16,49.04,49.11,26301.0
2022-09-02 11:15:00,49.1,49.29,49.08,49.29,27951.0,49.1,49.29,49.08,49.29,27951.0
2022-09-02 11:20:00,49.28,49.43,49.27,49.39,31327.0,49.28,49.43,49.27,49.39,31327.0
2022-09-02 11:25:00,49.38,49.4,49.29,49.35,23490.0,49.38,49.4,49.29,49.35,23490.0
2022-09-02 11:30:00,49.36,49.42,49.2,49.3,122516.0,49.36,49.42,49.2,49.3,122516.0
2022-09-02 11:35:00,49.31,49.45,49.24,49.43,36279.0,49.31,49.45,49.24,49.43,36279.0
2022-09-02 11:40:00,49.43,49.45,49.28,49.36,18837.0,49.43,49.45,49.28,49.36,18837.0
2022-09-02 11:45:00,49.34,49.45,49.33,49.38,19638.0,49.34,49.45,49.33,49.38,19638.0
2022-09-02 11:50:00,49.4,49.43,49.34,49.39,23752.0,49.4,49.43,49.34,49.39,23752.0
2022-09-02 11:55:00,49.39,49.39,49.31,49.34,17670.0,49.39,49.39,49.31,49.34,17670.0
2022-09-02 12:00:00,49.35,49.5,49.35,49.48,140550.0,49.35,49.5,49.35,49.48,140550.0
2022-09-02 12:05:00,49.5,49.54,49.47,49.54,24487.0,49.5,49.54,49.47,49.54,24487.0
2022-09-02 12:10:00,49.54,49.55,49.48,49.5,26351.0,49.54,49.55,49.48,49.5,26351.0
2022-09-02 12:15:00,49.5,49.51,49.3,49.3,46652.0,49.5,49.51,49.3,49.3,46652.0
2022-09-02 12:20:00,49.3,49.31,49.09,49.18,44081.0,49.3,49.31,49.09,49.18,44081.0
2022-09-02 12:25:00,49.17,49.19,49.07,49.14,37431.0,49.17,49.19,49.07,49.14,37431.0
2022-09-02 12:30:00,49.13,49.15,48.97,49.05,68967.0,49.13,49.15,48.97,49.05,68967.0
2022-09-02 12:35:00,49.05,49.09,48.92,49.05,186198.0,49.05,49.09,48.92,49.05,186198.0
2022-09-02 12:40:00,49.04,49.04,48.84,48.9,298001.0,49.04,49.04,48.84,48.9,298001.0
2022-09-02 12:45:00,48.88,49.03,48.87,48.96,111445.0,48.88,49.03,48.87,48.96,111445.0
2022-09-02 12:50:00,48.95,48.99,48.86,48.93,116446.0,48.95,48.99,48.86,48.93,116446.0
2022-09-02 12:55:00,48.92,49.04,48.89,48.99,92167.0,48.92,49.04,48.89,48.99,92167.0
2022-09-02 13:00:00,48.98,48.98,48.74,48.88,48527.0,48.98,48.98,48.74,48.88,48527.0
2022-09-02 13:05:00,48.88,48.91,48.77,48.8,24999.0,48.88,48.91,48.77,48.8,24999.0
2022-09-02 13:10:00,48.8,48.91,48.76,48.91,39891.0,48.8,48.91,48.76,48.91,39891.0
2022-09-02 13:15:00,48.91,48.97,48.78,48.9,20625.0,48.91,48.97,48.78,48.9,20625.0
2022-09-02 13:20:00,48.88,48.88,48.69,48.71,44050.0,48.88,48.88,48.69,48.71,44050.0
2022-09-02 13:25:00,48.71,48.75,48.66,48.69,46690.0,48.71,48.75,48.66,48.69,46690.0
2022-09-02 13:30:00,48.69,48.76,48.67,48.7,31318.0,48.69,48.76,48.67,48.7,31318.0
2022-09-02 13:35:00,48.71,48.85,48.67,48.77,25875.0,48.71,48.85,48.67,48.77,25875.0
2022-09-02 13:40:00,48.76,48.83,48.7,48.79,19156.0,48.76,48.83,48.7,48.79,19156.0
2022-09-02 13:45:00,48.79,48.88,48.59,48.6,27950.0,48.79,48.88,48.59,48.6,27950.0
2022-09-02 13:50:00,48.6,48.66,48.54,48.62,45606.0,48.6,48.66,48.54,48.62,45606.0
2022-09-02 13:55:00,48.62,48.62,48.55,48.56,43335.0,48.62,48.62,48.55,48.56,43335.0
2022-09-02 14:00:00,48.56,48.65,48.55,48.61,40020.0,48.56,48.65,48.55,48.61,40020.0
2022-09-02 14:05:00,48.61,48.71,48.55,48.67,21467.0,48.61,48.71,48.55,48.67,21467.0
2022-09-02 14:10:00,48.67,48.69,48.53,48.55,41591.0,48.67,48.69,48.53,48.55,41591.0
2022-09-02 14:15:00,48.56,48.61,48.51,48.57,17662.0,48.56,48.61,48.51,48.57,17662.0
2022-09-02 14:20:00,48.57,48.6,48.52,48.54,20300.0,48.57,48.6,48.52,48.54,20300.0
2022-09-02 14:25:00,48.53,48.61,48.53,48.58,39615.0,48.53,48.61,48.53,48.58,39615.0
2022-09-02 14:30:00,48.59,48.62,48.54,48.59,38773.0,48.59,48.62,48.54,48.59,38773.0
2022-09-02 14:35:00,48.6,48.66,48.58,48.64,55410.0,48.6,48.66,48.58,48.64,55410.0
2022-09-02 14:40:00,48.64,48.82,48.6,48.8,75892.0,48.64,48.82,48.6,48.8,75892.0
2022-09-02 14:45:00,48.8,48.81,48.66,48.67,35341.0,48.8,48.81,48.66,48.67,35341.0
2022-09-02 14:50:00,48.7,48.72,48.65,48.67,29646.0,48.7,48.72,48.65,48.67,29646.0
2022-09-02 14:55:00,48.65,48.66,48.54,48.56,27409.0,48.65,48.66,48.54,48.56,27409.0
2022-09-02 15:00:00,48.57,48.75,48.56,48.7,47934.0,48.57,48.75,48.56,48.7,47934.0
2022-09-02 15:05:00,48.7,48.78,48.67,48.7,49661.0,48.7,48.78,48.67,48.7,49661.0
2022-09-02 15:10:00,48.7,48.72,48.62,48.69,33316.0,48.7,48.72,48.62,48.69,33316.0
2022-09-02 15:15:00,48.68,48.74,48.65,48.72,47410.0,48.68,48.74,48.65,48.72,47410.0
2022-09-02 15:20:00,48.71,48.77,48.57,48.59,56761.0,48.71,48.77,48.57,48.59,56761.0
2022-09-02 15:25:00,48.59,48.71,48.56,48.68,42379.0,48.59,48.71,48.56,48.68,42379.0
2022-09-02 15:30:00,48.67,48.67,48.54,48.54,53936.0,48.67,48.67,48.54,48.54,53936.0
2022-09-02 15:35:00,48.54,48.55,48.41,48.46,75621.0,48.54,48.55,48.41,48.46,75621.0
2022-09-02 15:40:00,48.46,48.48,48.4,48.41,102108.0,48.46,48.48,48.4,48.41,102108.0
2022-09-02 15:45:00,48.41,48.43,48.34,48.37,143633.0,48.41,48.43,48.34,48.37,143633.0
2022-09-02 15:50:00,48.38,48.5,48.36,48.5,205824.0,48.38,48.5,48.36,48.5,205824.0
2022-09-02 15:55:00,48.51,48.62,48.43,48.61,320950.0,48.51,48.62,48.43,48.61,320950.0
2022-09-06 09:30:00,48.68,49.11,48.56,48.66,147107.0,48.68,49.11,48.56,48.66,147107.0
2022-09-06 09:35:00,48.66,48.86,48.66,48.67,57640.0,48.66,48.86,48.66,48.67,57640.0
2022-09-06 09:40:00,48.68,48.89,48.62,48.72,53853.0,48.68,48.89,48.62,48.72,53853.0
2022-09-06 09:45:00,48.71,48.81,48.61,48.69,45454.0,48.71,48.81,48.61,48.69,45454.0
2022-09-06 09:50:00,48.69,48.76,48.42,48.47,51310.0,48.69,48.76,48.42,48.47,51310.0
2022-09-06 09:55:00,48.47,48.6,48.38,48.55,56317.0,48.47,48.6,48.38,48.55,56317.0
2022-09-06 10:00:00,48.54,48.55,48.1,48.16,112330.0,48.54,48.55,48.1,48.16,112330.0
2022-09-06 10:05:00,48.15,48.32,48.03,48.27,79905.0,48.15,48.32,48.03,48.27,79905.0
2022-09-06 10:10:00,48.27,48.44,48.14,48.44,92804.0,48.27,48.44,48.14,48.44,92804.0
2022-09-06 10:15:00,48.43,48.43,48.26,48.43,53143.0,48.43,48.43,48.26,48.43,53143.0
2022-09-06 10:20:00,48.44,48.47,48.28,48.34,57124.0,48.44,48.47,48.28,48.34,57124.0
2022-09-06 10:25:00,48.35,48.64,48.32,48.59,54281.0,48.35,48.64,48.32,48.59,54281.0
2022-09-06 10:30:00,48.57,48.59,48.46,48.49,35350.0,48.57,48.59,48.46,48.49,35350.0
2022-09-06 10:35:00,48.51,48.81,48.44,48.8,58910.0,48.51,48.81,48.44,48.8,58910.0
2022-09-06 10:40:00,48.81,49.05,48.81,48.93,55922.0,48.81,49.05,48.81,48.93,55922.0
2022-09-06 10:45:00,48.92,49.01,48.87,48.99,40298.0,48.92,49.01,48.87,48.99,40298.0
2022-09-06 10:50:00,48.98,49.34,48.97,49.28,46918.0,48.98,49.34,48.97,49.28,46918.0
2022-09-06 10:55:00,49.28,49.51,49.26,49.4,84055.0,49.28,49.51,49.26,49.4,84055.0
2022-09-06 11:00:00,49.41,49.41,49.25,49.34,40636.0,49.41,49.41,49.25,49.34,40636.0
2022-09-06 11:05:00,49.34,49.6,49.33,49.48,62080.0,49.34,49.6,49.33,49.48,62080.0
2022-09-06 11:10:00,49.49,49.51,49.23,49.39,47725.0,49.49,49.51,49.23,49.39,47725.0
2022-09-06 11:15:00,49.41,49.52,49.35,49.48,35003.0,49.41,49.52,49.35,49.48,35003.0
2022-09-06 11:20:00,49.46,49.53,49.36,49.51,37382.0,49.46,49.53,49.36,49.51,37382.0
2022-09-06 11:25:00,49.52,49.55,49.35,49.43,53586.0,49.52,49.55,49.35,49.43,53586.0
2022-09-06 11:30:00,49.43,49.71,49.4,49.58,48301.0,49.43,49.71,49.4,49.58,48301.0
2022-09-06 11:35:00,49.58,49.63,49.45,49.52,52078.0,49.58,49.63,49.45,49.52,52078.0
2022-09-06 11:40:00,49.53,49.77,49.51,49.65,63953.0,49.53,49.77,49.51,49.65,63953.0
2022-09-06 11:45:00,49.66,49.74,49.57,49.62,41467.0,49.66,49.74,49.57,49.62,41467.0
2022-09-06 11:50:00,49.62,49.8,49.61,49.78,43400.0,49.62,49.8,49.61,49.78,43400.0
2022-09-06 11:55:00,49.77,49.85,49.75,49.77,41367.0,49.77,49.85,49.75,49.77,41367.0
2022-09-06 12:00:00,49.77,49.85,49.75,49.82,83701.0,49.77,49.85,49.75,49.82,83701.0
2022-09-06 12:05:00,49.8,49.86,49.62,49.65,58996.0,49.8,49.86,49.62,49.65,58996.0
2022-09-06 12:10:00,49.66,49.67,49.56,49.57,39480.0,49.66,49.67,49.56,49.57,39480.0
2022-09-06 12:15:00,49.58,49.59,49.45,49.53,40482.0,49.58,49.59,49.45,49.53,40482.0
2022-09-06 12:20:00,49.53,49.56,49.28,49.31,36338.0,49.53,49.56,49.28,49.31,36338.0
2022-09-06 12:25:00,49.29,49.37,49.21,49.35,34912.0,49.29,49.37,49.21,49.35,34912.0
2022-09-06 12:30:00,49.35,49.4,49.34,49.37,28135.0,49.35,49.4,49.34,49.37,28135.0
2022-09-06 12:35:00,49.38,49.43,49.32,49.37,42480.0,49.38,49.43,49.32,49.37,42480.0
2022-09-06 12:40:00,49.38,49.46,49.27,49.45,30236.0,49.38,49.46,49.27,49.45,30236.0
2022-09-06 12:45:00,49.45,49.49,49.4,49.47,35388.0,49.45,49.49,49.4,49.47,35388.0
2022-09-06 12:50:00,49.48,49.55,49.43,49.54,48354.0,49.48,49.55,49.43,49.54,48354.0
2022-09-06 12:55:00,49.54,49.57,49.47,49.48,46466.0,49.54,49.57,49.47,49.48,46466.0
2022-09-06 13:00:00,49.5,49.53,49.36,49.39,34245.0,49.5,49.53,49.36,49.39,34245.0
2022-09-06 13:05:00,49.4,49.4,49.25,49.26,53358.0,49.4,49.4,49.25,49.26,53358.0
2022-09-06 13:10:00,49.27,49.3,49.2,49.23,59842.0,49.27,49.3,49.2,49.23,59842.0
2022-09-06 13:15:00,49.23,49.26,49.18,49.24,58281.0,49.23,49.26,49.18,49.24,58281.0
2022-09-06 13:20:00,49.24,49.32,49.23,49.31,79363.0,49.24,49.32,49.23,49.31,79363.0
2022-09-06 13:25:00,49.31,49.33,49.24,49.27,75916.0,49.31,49.33,49.24,49.27,75916.0
2022-09-06 13:30:00,49.28,49.49,49.25,49.45,51677.0,49.28,49.49,49.25,49.45,51677.0
2022-09-06 13:35:00,49.44,49.53,49.33,49.51,58920.0,49.44,49.53,49.33,49.51,58920.0
2022-09-06 13:40:00,49.5,49.51,49.34,49.41,45095.0,49.5,49.51,49.34,49.41,45095.0
2022-09-06 13:45:00,49.4,49.46,49.34,49.36,33069.0,49.4,49.46,49.34,49.36,33069.0
2022-09-06 13:50:00,49.35,49.38,49.27,49.34,57430.0,49.35,49.38,49.27,49.34,57430.0
2022-09-06 13:55:00,49.35,49.48,49.33,49.46,48575.0,49.35,49.48,49.33,49.46,48575.0
2022-09-06 14:00:00,49.46,49.52,49.39,49.41,35435.0,49.46,49.52,49.39,49.41,35435.0
2022-09-06 14:05:00,49.41,49.46,49.38,49.43,23423.0,49.41,49.46,49.38,49.43,23423.0
2022-09-06 14:10:00,49.43,49.61,49.43,49.59,40111.0,49.43,49.61,49.43,49.59,40111.0
2022-09-06 14:15:00,49.59,49.62,49.53,49.6,27702.0,49.59,49.62,49.53,49.6,27702.0
2022-09-06 14:20:00,49.59,49.66,49.55,49.64,33680.0,49.59,49.66,49.55,49.64,33680.0
2022-09-06 14:25:00,49.64,49.7,49.58,49.68,39001.0,49.64,49.7,49.58,49.68,39001.0
2022-09-06 14:30:00,49.69,49.75,49.59,49.71,62371.0,49.69,49.75,49.59,49.71,62371.0
2022-09-06 14:35:00,49.72,49.79,49.66,49.75,69348.0,49.72,49.79,49.66,49.75,69348.0
2022-09-06 14:40:00,49.75,49.78,49.69,49.76,48990.0,49.75,49.78,49.69,49.76,48990.0
2022-09-06 14:45:00,49.77,49.78,49.7,49.78,66159.0,49.77,49.78,49.7,49.78,66159.0
2022-09-06 14:50:00,49.78,49.78,49.63,49.73,63736.0,49.78,49.78,49.63,49.73,63736.0
2022-09-06 14:55:00,49.74,49.86,49.71,49.75,53920.0,49.74,49.86,49.71,49.75,53920.0
2022-09-06 15:00:00,49.76,49.81,49.62,49.66,45105.0,49.76,49.81,49.62,49.66,45105.0
2022-09-06 15:05:00,49.67,49.84,49.65,49.82,47133.0,49.67,49.84,49.65,49.82,47133.0
2022-09-06 15:10:00,49.82,49.9,49.8,49.84,52843.0,49.82,49.9,49.8,49.84,52843.0
2022-09-06 15:15:00,49.84,49.94,49.8,49.8,59166.0,49.84,49.94,49.8,49.8,59166.0
2022-09-06 15:20:00,49.8,49.81,49.67,49.78,67479.0,49.8,49.81,49.67,49.78,67479.0
2022-09-06 15:25:00,49.79,49.84,49.69,49.75,65555.0,49.79,49.84,49.69,49.75,65555.0
2022-09-06 15:30:00,49.76,49.76,49.58,49.64,73728.0,49.76,49.76,49.58,49.64,73728.0
2022-09-06 15:35:00,49.65,49.67,49.58,49.61,80715.0,49.65,49.67,49.58,49.61,80715.0
2022-09-06 15:40:00,49.6,49.73,49.59,49.72,328472.0,49.6,49.73,49.59,49.72,328472.0
2022-09-06 15:45:00,49.72,49.81,49.68,49.76,81522.0,49.72,49.81,49.68,49.76,81522.0
2022-09-06 15:50:00,49.76,49.76,49.55,49.61,163147.0,49.76,49.76,49.55,49.61,163147.0
2022-09-06 15:55:00,49.61,49.68,49.53,49.66,464261.0,49.61,49.68,49.53,49.66,464261.0
2022-09-07 09:30:00,49.88,50.44,49.83,50.07,86920.0,49.88,50.44,49.83,50.07,86920.0
2022-09-07 09:35:00,50.07,50.2,49.98,50.03,31722.0,50.07,50.2,49.98,50.03,31722.0
2022-09-07 09:40:00,50.05,50.31,50.03,50.13,66479.0,50.05,50.31,50.03,50.13,66479.0
2022-09-07 09:45:00,50.12,50.26,49.98,49.98,36190.0,50.12,50.26,49.98,49.98,36190.0
2022-09-07 09:50:00,49.96,50.02,49.84,49.99,22107.0,49.96,50.02,49.84,49.99,22107.0
2022-09-07 09:55:00,49.99,50.06,49.83,49.88,21126.0,49.99,50.06,49.83,49.88,21126.0
2022-09-07 10:00:00,49.87,49.93,49.69,49.77,57280.0,49.87,49.93,49.69,49.77,57280.0
2022-09-07 10:05:00,49.77,49.88,49.5,49.51,37482.0,49.77,49.88,49.5,49.51,37482.0
2022-09-07 10:10:00,49.52,49.62,49.37,49.45,77343.0,49.52,49.62,49.37,49.45,77343.0
2022-09-07 10:15:00,49.45,49.6,49.37,49.4,142555.0,49.45,49.6,49.37,49.4,142555.0
2022-09-07 10:20:00,49.38,49.49,49.31,49.37,23976.0,49.38,49.49,49.31,49.37,23976.0
2022-09-07 10:25:00,49.29,49.53,49.29,49.52,24435.0,49.29,49.53,49.29,49.52,24435.0
2022-09-07 10:30:00,49.57,49.76,49.57,49.65,36175.0,49.57,49.76,49.57,49.65,36175.0
2022-09-07 10:35:00,49.64,49.82,49.63,49.71,64137.0,49.64,49.82,49.63,49.71,64137.0
2022-09-07 10:40:00,49.71,49.72,49.47,49.52,36717.0,49.71,49.72,49.47,49.52,36717.0
2022-09-07 10:45:00,49.52,49.56,49.36,49.54,44700.0,49.52,49.56,49.36,49.54,44700.0
2022-09-07 10:50:00,49.54,49.59,49.48,49.57,45205.0,49.54,49.59,49.48,49.57,45205.0
2022-09-07 10:55:00,49.56,49.66,49.54,49.61,40523.0,49.56,49.66,49.54,49.61,40523.0
2022-09-07 11:00:00,49.6,49.78,49.6,49.73,48562.0,49.6,49.78,49.6,49.73,48562.0
2022-09-07 11:05:00,49.73,49.76,49.61,49.67,104222.0,49.73,49.76,49.61,49.67,104222.0
2022-09-07 11:10:00,49.7,49.83,49.69,49.71,61081.0,49.7,49.83,49.69,49.71,61081.0
2022-09-07 11:15:00,49.71,49.78,49.63,49.76,31065.0,49.71,49.78,49.63,49.76,31065.0
2022-09-07 11:20:00,49.77,49.81,49.69,49.73,36096.0,49.77,49.81,49.69,49.73,36096.0
2022-09-07 11:25:00,49.72,49.76,49.62,49.63,36841.0,49.72,49.76,49.62,49.63,36841.0
2022-09-07 11:30:00,49.63,49.71,49.53,49.57,25644.0,49.63,49.71,49.53,49.57,25644.0
2022-09-07 11:35:00,49.57,49.61,49.55,49.56,22464.0,49.57,49.61,49.55,49.56,22464.0
2022-09-07 11:40:00,49.56,49.73,49.55,49.66,34508.0,49.56,49.73,49.55,49.66,34508.0
2022-09-07 11:45:00,49.67,49.75,49.63,49.75,18295.0,49.67,49.75,49.63,49.75,18295.0
2022-09-07 11:50:00,49.75,49.81,49.71,49.77,20899.0,49.75,49.81,49.71,49.77,20899.0
2022-09-07 11:55:00,49.78,49.84,49.75,49.76,27186.0,49.78,49.84,49.75,49.76,27186.0
2022-09-07 12:00:00,49.77,49.81,49.75,49.79,23459.0,49.77,49.81,49.75,49.79,23459.0
2022-09-07 12:05:00,49.79,49.91,49.74,49.91,31942.0,49.79,49.91,49.74,49.91,31942.0
2022-09-07 12:10:00,49.9,49.91,49.8,49.8,21675.0,49.9,49.91,49.8,49.8,21675.0
2022-09-07 12:15:00,49.79,49.8,49.69,49.71,25139.0,49.79,49.8,49.69,49.71,25139.0
2022-09-07 12:20:00,49.71,49.75,49.54,49.61,15048.0,49.71,49.75,49.54,49.61,15048.0
2022-09-07 12:25:00,49.6,49.63,49.57,49.59,14353.0,49.6,49.63,49.57,49.59,14353.0
2022-09-07 12:30:00,49.59,49.63,49.54,49.62,20644.0,49.59,49.63,49.54,49.62,20644.0
2022-09-07 12:35:00,49.61,49.77,49.58,49.77,31756.0,49.61,49.77,49.58,49.77,31756.0
2022-09-07 12:40:00,49.76,49.95,49.75,49.8,46187.0,49.76,49.95,49.75,49.8,46187.0
2022-09-07 12:45:00,49.81,49.93,49.77,49.79,24336.0,49.81,49.93,49.77,49.79,24336.0
2022-09-07 12:50:00,49.79,49.8,49.65,49.67,22835.0,49.79,49.8,49.65,49.67,22835.0
2022-09-07 12:55:00,49.66,49.73,49.63,49.72,38453.0,49.66,49.73,49.63,49.72,38453.0
2022-09-07 13:00:00,49.7,49.8,49.69,49.77,31595.0,49.7,49.8,49.69,49.77,31595.0
2022-09-07 13:05:00,49.76,49.83,49.75,49.83,22571.0,49.76,49.83,49.75,49.83,22571.0
2022-09-07 13:10:00,49.84,49.88,49.76,49.84,22942.0,49.84,49.88,49.76,49.84,22942.0
2022-09-07 13:15:00,49.85,49.89,49.83,49.84,20293.0,49.85,49.89,49.83,49.84,20293.0
2022-09-07 13:20:00,49.84,49.95,49.83,49.86,21986.0,49.84,49.95,49.83,49.86,21986.0
2022-09-07 13:25:00,49.84,49.88,49.77,49.83,26264.0,49.84,49.88,49.77,49.83,26264.0
2022-09-07 13:30:00,49.83,49.94,49.82,49.91,25605.0,49.83,49.94,49.82,49.91,25605.0
2022-09-07 13:35:00,49.91,50.03,49.9,49.98,51993.0,49.91,50.03,49.9,49.98,51993.0
2022-09-07 13:40:00,50.0,50.09,49.97,50.03,21528.0,50.0,50.09,49.97,50.03,21528.0
2022-09-07 13:45:00,50.03,50.11,50.01,50.09,24533.0,50.03,50.11,50.01,50.09,24533.0
2022-09-07 13:50:00,50.09,50.11,50.03,50.11,26335.0,50.09,50.11,50.03,50.11,26335.0
2022-09-07 13:55:00,50.11,50.11,50.04,50.09,24116.0,50.11,50.11,50.04,50.09,24116.0
2022-09-07 14:00:00,50.09,50.3,50.08,50.28,30189.0,50.09,50.3,50.08,50.28,30189.0
2022-09-07 14:05:00,50.28,50.29,50.17,50.23,19670.0,50.28,50.29,50.17,50.23,19670.0
2022-09-07 14:10:00,50.22,50.26,50.16,50.23,19547.0,50.22,50.26,50.16,50.23,19547.0
2022-09-07 14:15:00,50.23,50.25,50.14,50.14,23345.0,50.23,50.25,50.14,50.14,23345.0
2022-09-07 14:20:00,50.15,50.2,50.12,50.2,19699.0,50.15,50.2,50.12,50.2,19699.0
2022-09-07 14:25:00,50.21,50.32,50.2,50.32,20306.0,50.21,50.32,50.2,50.32,20306.0
2022-09-07 14:30:00,50.33,50.39,50.28,50.37,29539.0,50.33,50.39,50.28,50.37,29539.0
2022-09-07 14:35:00,50.36,50.42,50.33,50.39,19151.0,50.36,50.42,50.33,50.39,19151.0
2022-09-07 14:40:00,50.39,50.45,50.36,50.36,21244.0,50.39,50.45,50.36,50.36,21244.0
2022-09-07 14:45:00,50.37,50.43,50.36,50.41,21470.0,50.37,50.43,50.36,50.41,21470.0
2022-09-07 14:50:00,50.41,50.44,50.35,50.42,25741.0,50.41,50.44,50.35,50.42,25741.0
2022-09-07 14:55:00,50.43,50.46,50.38,50.4,25010.0,50.43,50.46,50.38,50.4,25010.0
2022-09-07 15:00:00,50.4,50.47,50.38,50.45,35793.0,50.4,50.47,50.38,50.45,35793.0
2022-09-07 15:05:00,50.45,50.58,50.41,50.58,40272.0,50.45,50.58,50.41,50.58,40272.0
2022-09-07 15:10:00,50.59,50.6,50.51,50.57,36492.0,50.59,50.6,50.51,50.57,36492.0
2022-09-07 15:15:00,50.58,50.64,50.51,50.54,29078.0,50.58,50.64,50.51,50.54,29078.0
2022-09-07 15:20:00,50.54,50.55,50.45,50.53,35632.0,50.54,50.55,50.45,50.53,35632.0
2022-09-07 15:25:00,50.53,50.62,50.51,50.59,42389.0,50.53,50.62,50.51,50.59,42389.0
2022-09-07 15:30:00,50.6,50.63,50.49,50.5,59785.0,50.6,50.63,50.49,50.5,59785.0
2022-09-07 15:35:00,50.5,50.5,50.42,50.43,62014.0,50.5,50.5,50.42,50.43,62014.0
2022-09-07 15:40:00,50.44,50.52,50.39,50.52,44882.0,50.44,50.52,50.39,50.52,44882.0
2022-09-07 15:45:00,50.52,50.62,50.49,50.58,91481.0,50.52,50.62,50.49,50.58,91481.0
2022-09-07 15:50:00,50.58,50.58,50.39,50.46,138047.0,50.58,50.58,50.39,50.46,138047.0
2022-09-07 15:55:00,50.45,50.47,50.4,50.44,277781.0,50.45,50.47,50.4,50.44,277781.0
2022-09-08 09:30:00,50.21,50.49,49.98,50.11,97941.0,50.21,50.49,49.98,50.11,97941.0
2022-09-08 09:35:00,50.11,50.49,50.03,50.49,30317.0,50.11,50.49,50.03,50.49,30317.0
2022-09-08 09:40:00,50.48,51.16,50.46,51.05,91975.0,50.48,51.16,50.46,51.05,91975.0
2022-09-08 09:45:00,51.05,51.36,51.0,51.28,84931.0,51.05,51.36,51.0,51.28,84931.0
2022-09-08 09:50:00,51.28,51.31,51.18,51.25,53847.0,51.28,51.31,51.18,51.25,53847.0
2022-09-08 09:55:00,51.24,51.42,51.21,51.38,98308.0,51.24,51.42,51.21,51.38,98308.0
2022-09-08 10:00:00,51.39,51.41,50.91,50.91,80229.0,51.39,51.41,50.91,50.91,80229.0
2022-09-08 10:05:00,50.92,51.22,50.79,51.1,24869.0,50.92,51.22,50.79,51.1,24869.0
2022-09-08 10:10:00,51.1,51.2,50.87,50.96,34792.0,51.1,51.2,50.87,50.96,34792.0
2022-09-08 10:15:00,50.94,51.24,50.81,51.2,29235.0,50.94,51.24,50.81,51.2,29235.0
2022-09-08 10:20:00,51.18,51.26,51.03,51.05,35593.0,51.18,51.26,51.03,51.05,35593.0
2022-09-08 10:25:00,51.05,51.08,50.97,51.04,27213.0,51.05,51.08,50.97,51.04,27213.0
2022-09-08 10:30:00,51.02,51.12,50.97,51.07,28876.0,51.02,51.12,50.97,51.07,28876.0
2022-09-08 10:35:00,51.07,51.31,51.02,51.26,32476.0,51.07,51.31,51.02,51.26,32476.0
2022-09-08 10:40:00,51.26,51.33,51.23,51.33,29776.0,51.26,51.33,51.23,51.33,29776.0
2022-09-08 10:45:00,51.34,51.46,51.32,51.32,48730.0,51.34,51.46,51.32,51.32,48730.0
2022-09-08 10:50:00,51.32,51.36,51.26,51.3,29866.0,51.32,51.36,51.26,51.3,29866.0
2022-09-08 10:55:00,51.28,51.45,51.26,51.45,27006.0,51.28,51.45,51.26,51.45,27006.0
2022-09-08 11:00:00,51.46,51.68,51.45,51.6,66406.0,51.46,51.68,51.45,51.6,66406.0
2022-09-08 11:05:00,51.6,51.72,51.59,51.72,40805.0,51.6,51.72,51.59,51.72,40805.0
2022-09-08 11:10:00,51.72,51.78,51.68,51.75,27740.0,51.72,51.78,51.68,51.75,27740.0
2022-09-08 11:15:00,51.74,51.8,51.68,51.77,32465.0,51.74,51.8,51.68,51.77,32465.0
2022-09-08 11:20:00,51.77,51.84,51.74,51.81,41247.0,51.77,51.84,51.74,51.81,41247.0
2022-09-08 11:25:00,51.8,51.81,51.67,51.67,20868.0,51.8,51.81,51.67,51.67,20868.0
2022-09-08 11:30:00,51.66,51.74,51.65,51.72,32783.0,51.66,51.74,51.65,51.72,32783.0
2022-09-08 11:35:00,51.72,51.81,51.63,51.64,33953.0,51.72,51.81,51.63,51.64,33953.0
2022-09-08 11:40:00,51.64,51.64,51.51,51.61,21325.0,51.64,51.64,51.51,51.61,21325.0
2022-09-08 11:45:00,51.61,51.61,51.52,51.53,26404.0,51.61,51.61,51.52,51.53,26404.0
2022-09-08 11:50:00,51.52,51.6,51.46,51.6,19914.0,51.52,51.6,51.46,51.6,19914.0
2022-09-08 11:55:00,51.61,51.61,51.52,51.55,19536.0,51.61,51.61,51.52,51.55,19536.0
2022-09-08 12:00:00,51.53,51.55,51.22,51.23,34130.0,51.53,51.55,51.22,51.23,34130.0
2022-09-08 12:05:00,51.22,51.24,50.97,51.05,42585.0,51.22,51.24,50.97,51.05,42585.0
2022-09-08 12:10:00,51.05,51.05,50.86,50.97,32312.0,51.05,51.05,50.86,50.97,32312.0
2022-09-08 12:15:00,50.94,51.03,50.9,50.91,29109.0,50.94,51.03,50.9,50.91,29109.0
2022-09-08 12:20:00,50.93,50.95,50.78,50.89,20844.0,50.93,50.95,50.78,50.89,20844.0
2022-09-08 12:25:00,50.87,50.96,50.85,50.92,15745.0,50.87,50.96,50.85,50.92,15745.0
2022-09-08 12:30:00,50.91,50.98,50.88,50.91,21361.0,50.91,50.98,50.88,50.91,21361.0
2022-09-08 12:35:00,50.92,51.04,50.9,50.98,22244.0,50.92,51.04,50.9,50.98,22244.0
2022-09-08 12:40:00,50.99,51.16,50.94,51.13,18888.0,50.99,51.16,50.94,51.13,18888.0
2022-09-08 12:45:00,51.13,51.13,51.0,51.03,15421.0,51.13,51.13,51.0,51.03,15421.0
2022-09-08 12:50:00,51.02,51.12,51.01,51.04,17252.0,51.02,51.12,51.01,51.04,17252.0
2022-09-08 12:55:00,51.04,51.14,51.03,51.09,22849.0,51.04,51.14,51.03,51.09,22849.0
2022-09-08 13:00:00,51.08,51.09,50.89,50.94,16070.0,51.08,51.09,50.89,50.94,16070.0
2022-09-08 13:05:00,50.93,50.99,50.91,50.98,15532.0,50.93,50.99,50.91,50.98,15532.0
2022-09-08 13:10:00,50.99,51.26,50.99,51.22,20327.0,50.99,51.26,50.99,51.22,20327.0
2022-09-08 13:15:00,51.25,51.29,51.2,51.22,27656.0,51.25,51.29,51.2,51.22,27656.0
2022-09-08 13:20:00,51.23,51.26,51.21,51.26,13021.0,51.23,51.26,51.21,51.26,13021.0
2022-09-08 13:25:00,51.26,51.31,51.18,51.21,22388.0,51.26,51.31,51.18,51.21,22388.0
2022-09-08 13:30:00,51.22,51.27,51.18,51.25,17069.0,51.22,51.27,51.18,51.25,17069.0
2022-09-08 13:35:00,51.25,51.34,51.24,51.27,19563.0,51.25,51.34,51.24,51.27,19563.0
2022-09-08 13:40:00,51.28,51.33,51.25,51.27,18275.0,51.28,51.33,51.25,51.27,18275.0
2022-09-08 13:45:00,51.27,51.31,51.24,51.31,19166.0,51.27,51.31,51.24,51.31,19166.0
2022-09-08 13:50:00,51.32,51.37,51.21,51.23,29711.0,51.32,51.37,51.21,51.23,29711.0
2022-09-08 13:55:00,51.23,51.29,51.05,51.21,28769.0,51.23,51.29,51.05,51.21,28769.0
2022-09-08 14:00:00,51.2,51.28,51.19,51.27,18485.0,51.2,51.28,51.19,51.27,18485.0
2022-09-08 14:05:00,51.27,51.31,51.21,51.26,18529.0,51.27,51.31,51.21,51.26,18529.0
2022-09-08 14:10:00,51.27,51.33,51.11,51.13,37963.0,51.27,51.33,51.11,51.13,37963.0
2022-09-08 14:15:00,51.11,51.22,51.05,51.18,44465.0,51.11,51.22,51.05,51.18,44465.0
2022-09-08 14:20:00,51.17,51.18,51.06,51.11,34208.0,51.17,51.18,51.06,51.11,34208.0
2022-09-08 14:25:00,51.1,51.12,51.03,51.1,28550.0,51.1,51.12,51.03,51.1,28550.0
2022-09-08 14:30:00,51.1,51.23,51.1,51.21,16924.0,51.1,51.23,51.1,51.21,16924.0
2022-09-08 14:35:00,51.21,51.27,51.17,51.26,18062.0,51.21,51.27,51.17,51.26,18062.0
2022-09-08 14:40:00,51.26,51.3,51.05,51.1,30096.0,51.26,51.3,51.05,51.1,30096.0
2022-09-08 14:45:00,51.1,51.13,50.99,51.07,23846.0,51.1,51.13,50.99,51.07,23846.0
2022-09-08 14:50:00,51.07,51.17,51.03,51.16,24438.0,51.07,51.17,51.03,51.16,24438.0
2022-09-08 14:55:00,51.15,51.17,51.09,51.14,32725.0,51.15,51.17,51.09,51.14,32725.0
2022-09-08 15:00:00,51.16,51.24,51.09,51.16,31945.0,51.16,51.24,51.09,51.16,31945.0
2022-09-08 15:05:00,51.15,51.27,51.14,51.2,31510.0,51.15,51.27,51.14,51.2,31510.0
2022-09-08 15:10:00,51.2,51.33,51.16,51.33,26693.0,51.2,51.33,51.16,51.33,26693.0
2022-09-08 15:15:00,51.34,51.35,51.28,51.31,23183.0,51.34,51.35,51.28,51.31,23183.0
2022-09-08 15:20:00,51.3,51.36,51.27,51.36,23471.0,51.3,51.36,51.27,51.36,23471.0
2022-09-08 15:25:00,51.37,51.37,51.29,51.35,30595.0,51.37,51.37,51.29,51.35,30595.0
2022-09-08 15:30:00,51.34,51.38,51.3,51.33,41902.0,51.34,51.38,51.3,51.33,41902.0
2022-09-08 15:35:00,51.33,51.4,51.3,51.37,47224.0,51.33,51.4,51.3,51.37,47224.0
2022-09-08 15:40:00,51.37,51.39,51.23,51.25,37397.0,51.37,51.39,51.23,51.25,37397.0
2022-09-08 15:45:00,51.25,51.38,51.24,51.35,47850.0,51.25,51.38,51.24,51.35,47850.0
2022-09-08 15:50:00,51.34,51.55,51.34,51.54,85682.0,51.34,51.55,51.34,51.54,85682.0
2022-09-08 15:55:00,51.54,51.75,51.53,51.72,240973.0,51.54,51.75,51.53,51.72,240973.0
2022-09-09 09:30:00,52.08,52.52,52.08,52.39,116942.0,52.08,52.52,52.08,52.39,116942.0
2022-09-09 09:35:00,52.4,52.4,52.18,52.29,20575.0,52.4,52.4,52.18,52.29,20575.0
2022-09-09 09:40:00,52.33,52.68,52.32,52.51,74526.0,52.33,52.68,52.32,52.51,74526.0
2022-09-09 09:45:00,52.51,52.76,52.43,52.75,79220.0,52.51,52.76,52.43,52.75,79220.0
2022-09-09 09:50:00,52.76,52.82,52.65,52.71,63330.0,52.76,52.82,52.65,52.71,63330.0
2022-09-09 09:55:00,52.72,53.09,52.65,53.07,85656.0,52.72,53.09,52.65,53.07,85656.0
2022-09-09 10:00:00,53.07,53.3,53.03,53.28,115700.0,53.07,53.3,53.03,53.28,115700.0
2022-09-09 10:05:00,53.28,53.35,53.05,53.15,79025.0,53.28,53.35,53.05,53.15,79025.0
2022-09-09 10:10:00,53.13,53.13,52.9,53.05,37478.0,53.13,53.13,52.9,53.05,37478.0
2022-09-09 10:15:00,53.06,53.17,53.04,53.14,45738.0,53.06,53.17,53.04,53.14,45738.0
2022-09-09 10:20:00,53.15,53.2,52.97,53.02,58434.0,53.15,53.2,52.97,53.02,58434.0
2022-09-09 10:25:00,53.0,53.14,52.92,53.12,31605.0,53.0,53.14,52.92,53.12,31605.0
2022-09-09 10:30:00,53.13,53.14,52.94,52.96,28744.0,53.13,53.14,52.94,52.96,28744.0
2022-09-09 10:35:00,52.96,53.1,52.95,53.1,32379.0,52.96,53.1,52.95,53.1,32379.0
2022-09-09 10:40:00,53.09,53.14,53.0,53.01,36678.0,53.09,53.14,53.0,53.01,36678.0
2022-09-09 10:45:00,53.02,53.04,52.92,53.0,32340.0,53.02,53.04,52.92,53.0,32340.0
2022-09-09 10:50:00,53.02,53.1,52.98,53.03,36115.0,53.02,53.1,52.98,53.03,36115.0
2022-09-09 10:55:00,53.04,53.09,52.96,53.05,34482.0,53.04,53.09,52.96,53.05,34482.0
2022-09-09 11:00:00,53.06,53.08,52.92,52.94,86049.0,53.06,53.08,52.92,52.94,86049.0
2022-09-09 11:05:00,52.96,53.05,52.94,52.97,38538.0,52.96,53.05,52.94,52.97,38538.0
2022-09-09 11:10:00,52.96,52.99,52.85,52.96,56361.0,52.96,52.99,52.85,52.96,56361.0
2022-09-09 11:15:00,52.95,53.0,52.82,52.87,44673.0,52.95,53.0,52.82,52.87,44673.0
2022-09-09 11:20:00,52.87,52.95,52.78,52.95,35546.0,52.87,52.95,52.78,52.95,35546.0
2022-09-09 11:25:00,52.95,53.05,52.92,53.05,37896.0,52.95,53.05,52.92,53.05,37896.0
2022-09-09 11:30:00,53.06,53.06,52.95,52.99,21828.0,53.06,53.06,52.95,52.99,21828.0
2022-09-09 11:35:00,52.98,53.12,52.96,53.12,18658.0,52.98,53.12,52.96,53.12,18658.0
2022-09-09 11:40:00,53.14,53.16,53.06,53.07,14874.0,53.14,53.16,53.06,53.07,14874.0
2022-09-09 11:45:00,53.07,53.07,52.99,52.99,27476.0,53.07,53.07,52.99,52.99,27476.0
2022-09-09 11:50:00,52.98,52.98,52.91,52.95,15093.0,52.98,52.98,52.91,52.95,15093.0
2022-09-09 11:55:00,52.96,53.05,52.93,53.04,14855.0,52.96,53.05,52.93,53.04,14855.0
2022-09-09 12:00:00,53.05,53.05,52.89,52.93,24328.0,53.05,53.05,52.89,52.93,24328.0
2022-09-09 12:05:00,52.94,52.97,52.87,52.93,14405.0,52.94,52.97,52.87,52.93,14405.0
2022-09-09 12:10:00,52.92,52.98,52.9,52.93,28381.0,52.92,52.98,52.9,52.93,28381.0
2022-09-09 12:15:00,52.92,52.97,52.88,52.95,13922.0,52.92,52.97,52.88,52.95,13922.0
2022-09-09 12:20:00,52.94,52.95,52.85,52.89,19631.0,52.94,52.95,52.85,52.89,19631.0
2022-09-09 12:25:00,52.89,52.98,52.87,52.95,16955.0,52.89,52.98,52.87,52.95,16955.0
2022-09-09 12:30:00,52.95,53.04,52.9,53.02,23527.0,52.95,53.04,52.9,53.02,23527.0
2022-09-09 12:35:00,53.0,53.07,52.99,53.05,16411.0,53.0,53.07,52.99,53.05,16411.0
2022-09-09 12:40:00,53.06,53.1,53.03,53.07,21633.0,53.06,53.1,53.03,53.07,21633.0
2022-09-09 12:45:00,53.07,53.11,53.03,53.08,14042.0,53.07,53.11,53.03,53.08,14042.0
2022-09-09 12:50:00,53.08,53.17,53.07,53.16,18403.0,53.08,53.17,53.07,53.16,18403.0
2022-09-09 12:55:00,53.17,53.18,53.14,53.16,32136.0,53.17,53.18,53.14,53.16,32136.0
2022-09-09 13:00:00,53.16,53.23,53.14,53.22,32736.0,53.16,53.23,53.14,53.22,32736.0
2022-09-09 13:05:00,53.22,53.29,53.22,53.28,30303.0,53.22,53.29,53.22,53.28,30303.0
2022-09-09 13:10:00,53.28,53.3,53.22,53.27,28342.0,53.28,53.3,53.22,53.27,28342.0
2022-09-09 13:15:00,53.26,53.29,53.21,53.21,14651.0,53.26,53.29,53.21,53.21,14651.0
2022-09-09 13:20:00,53.21,53.21,53.12,53.12,34285.0,53.21,53.21,53.12,53.12,34285.0
2022-09-09 13:25:00,53.12,53.14,53.09,53.1,18012.0,53.12,53.14,53.09,53.1,18012.0
2022-09-09 13:30:00,53.1,53.21,53.09,53.19,17344.0,53.1,53.21,53.09,53.19,17344.0
2022-09-09 13:35:00,53.18,53.28,53.16,53.25,24277.0,53.18,53.28,53.16,53.25,24277.0
2022-09-09 13:40:00,53.23,53.33,53.21,53.25,87995.0,53.23,53.33,53.21,53.25,87995.0
2022-09-09 13:45:00,53.25,53.28,53.2,53.22,16746.0,53.25,53.28,53.2,53.22,16746.0
2022-09-09 13:50:00,53.23,53.24,53.15,53.19,15356.0,53.23,53.24,53.15,53.19,15356.0
2022-09-09 13:55:00,53.19,53.22,53.18,53.2,14951.0,53.19,53.22,53.18,53.2,14951.0
2022-09-09 14:00:00,53.2,53.2,53.02,53.08,45115.0,53.2,53.2,53.02,53.08,45115.0
2022-09-09 14:05:00,53.07,53.16,53.02,53.11,23351.0,53.07,53.16,53.02,53.11,23351.0
2022-09-09 14:10:00,53.12,53.21,53.09,53.2,23319.0,53.12,53.21,53.09,53.2,23319.0
2022-09-09 14:15:00,53.19,53.25,53.18,53.24,29861.0,53.19,53.25,53.18,53.24,29861.0
2022-09-09 14:20:00,53.24,53.36,53.24,53.35,45121.0,53.24,53.36,53.24,53.35,45121.0
2022-09-09 14:25:00,53.35,53.41,53.32,53.4,27062.0,53.35,53.41,53.32,53.4,27062.0
2022-09-09 14:30:00,53.4,53.41,53.3,53.34,56146.0,53.4,53.41,53.3,53.34,56146.0
2022-09-09 14:35:00,53.33,53.4,53.29,53.38,36627.0,53.33,53.4,53.29,53.38,36627.0
2022-09-09 14:40:00,53.39,53.43,53.32,53.35,39651.0,53.39,53.43,53.32,53.35,39651.0
2022-09-09 14:45:00,53.34,53.35,53.26,53.3,27175.0,53.34,53.35,53.26,53.3,27175.0
2022-09-09 14:50:00,53.3,53.37,53.3,53.31,30428.0,53.3,53.37,53.3,53.31,30428.0
2022-09-09 14:55:00,53.32,53.46,53.32,53.44,26721.0,53.32,53.46,53.32,53.44,26721.0
2022-09-09 15:00:00,53.44,53.55,53.42,53.53,40356.0,53.44,53.55,53.42,53.53,40356.0
2022-09-09 15:05:00,53.53,53.59,53.51,53.54,36149.0,53.53,53.59,53.51,53.54,36149.0
2022-09-09 15:10:00,53.55,53.67,53.54,53.64,56415.0,53.55,53.67,53.54,53.64,56415.0
2022-09-09 15:15:00,53.63,53.68,53.59,53.64,46258.0,53.63,53.68,53.59,53.64,46258.0
2022-09-09 15:20:00,53.65,53.69,53.59,53.64,51929.0,53.65,53.69,53.59,53.64,51929.0
2022-09-09 15:25:00,53.64,53.68,53.59,53.63,49762.0,53.64,53.68,53.59,53.63,49762.0
2022-09-09 15:30:00,53.63,53.65,53.58,53.6,71022.0,53.63,53.65,53.58,53.6,71022.0
2022-09-09 15:35:00,53.59,53.61,53.49,53.55,68742.0,53.59,53.61,53.49,53.55,68742.0
2022-09-09 15:40:00,53.55,53.6,53.5,53.6,77272.0,53.55,53.6,53.5,53.6,77272.0
2022-09-09 15:45:00,53.59,53.59,53.46,53.5,90797.0,53.59,53.59,53.46,53.5,90797.0
2022-09-09 15:50:00,53.51,53.58,53.45,53.52,128899.0,53.51,53.58,53.45,53.52,128899.0
2022-09-09 15:55:00,53.52,53.69,53.49,53.58,378587.0,53.52,53.69,53.49,53.58,378587.0
2022-09-12 09:30:00,53.78,54.18,53.75,53.83,173251.0,53.78,54.18,53.75,53.83,173251.0
2022-09-12 09:35:00,53.84,54.28,53.84,54.21,75981.0,53.84,54.28,53.84,54.21,75981.0
2022-09-12 09:40:00,54.24,54.53,54.24,54.41,155831.0,54.24,54.53,54.24,54.41,155831.0
2022-09-12 09:45:00,54.43,54.69,54.39,54.69,75964.0,54.43,54.69,54.39,54.69,75964.0
2022-09-12 09:50:00,54.69,54.82,54.69,54.71,93113.0,54.69,54.82,54.69,54.71,93113.0
2022-09-12 09:55:00,54.72,54.95,54.72,54.95,64754.0,54.72,54.95,54.72,54.95,64754.0
2022-09-12 10:00:00,54.93,55.2,54.93,55.14,114736.0,54.93,55.2,54.93,55.14,114736.0
2022-09-12 10:05:00,55.15,55.47,55.11,55.44,84502.0,55.15,55.47,55.11,55.44,84502.0
2022-09-12 10:10:00,55.44,55.48,55.02,55.04,88983.0,55.44,55.48,55.02,55.04,88983.0
2022-09-12 10:15:00,55.08,55.25,55.06,55.2,73778.0,55.08,55.25,55.06,55.2,73778.0
2022-09-12 10:20:00,55.2,55.35,55.16,55.34,72938.0,55.2,55.35,55.16,55.34,72938.0
2022-09-12 10:25:00,55.33,55.38,55.24,55.35,74306.0,55.33,55.38,55.24,55.35,74306.0
2022-09-12 10:30:00,55.33,55.46,55.26,55.46,64984.0,55.33,55.46,55.26,55.46,64984.0
2022-09-12 10:35:00,55.45,55.58,55.33,55.35,77646.0,55.45,55.58,55.33,55.35,77646.0
2022-09-12 10:40:00,55.35,55.35,55.15,55.27,124175.0,55.35,55.35,55.15,55.27,124175.0
2022-09-12 10:45:00,55.28,55.38,55.17,55.23,69193.0,55.28,55.38,55.17,55.23,69193.0
2022-09-12 10:50:00,55.22,55.37,55.19,55.34,61531.0,55.22,55.37,55.19,55.34,61531.0
2022-09-12 10:55:00,55.33,55.47,55.31,55.35,65828.0,55.33,55.47,55.31,55.35,65828.0
2022-09-12 11:00:00,55.36,55.4,54.9,55.05,107850.0,55.36,55.4,54.9,55.05,107850.0
2022-09-12 11:05:00,55.07,55.08,54.9,54.98,41767.0,55.07,55.08,54.9,54.98,41767.0
2022-09-12 11:10:00,54.99,55.02,54.7,54.86,84431.0,54.99,55.02,54.7,54.86,84431.0
2022-09-12 11:15:00,54.86,54.99,54.78,54.97,51686.0,54.86,54.99,54.78,54.97,51686.0
2022-09-12 11:20:00,54.97,55.18,54.95,55.16,48450.0,54.97,55.18,54.95,55.16,48450.0
2022-09-12 11:25:00,55.15,55.28,55.12,55.28,48154.0,55.15,55.28,55.12,55.28,48154.0
2022-09-12 11:30:00,55.28,55.31,55.19,55.27,77057.0,55.28,55.31,55.19,55.27,77057.0
2022-09-12 11:35:00,55.28,55.32,55.2,55.28,42287.0,55.28,55.32,55.2,55.28,42287.0
2022-09-12 11:40:00,55.28,55.4,55.27,55.36,39555.0,55.28,55.4,55.27,55.36,39555.0
2022-09-12 11:45:00,55.36,55.37,55.2,55.28,32929.0,55.36,55.37,55.2,55.28,32929.0
2022-09-12 11:50:00,55.29,55.32,55.19,55.25,44102.0,55.29,55.32,55.19,55.25,44102.0
2022-09-12 11:55:00,55.24,55.25,55.0,55.09,40381.0,55.24,55.25,55.0,55.09,40381.0
2022-09-12 12:00:00,55.11,55.16,55.06,55.11,31785.0,55.11,55.16,55.06,55.11,31785.0
2022-09-12 12:05:00,55.11,55.16,55.01,55.02,46188.0,55.11,55.16,55.01,55.02,46188.0
2022-09-12 12:10:00,55.01,55.17,54.96,55.14,37690.0,55.01,55.17,54.96,55.14,37690.0
2022-09-12 12:15:00,55.14,55.21,55.07,55.17,41975.0,55.14,55.21,55.07,55.17,41975.0
2022-09-12 12:20:00,55.18,55.26,55.12,55.25,38710.0,55.18,55.26,55.12,55.25,38710.0
2022-09-12 12:25:00,55.24,55.36,55.2,55.33,33734.0,55.24,55.36,55.2,55.33,33734.0
2022-09-12 12:30:00,55.34,55.4,55.29,55.38,29351.0,55.34,55.4,55.29,55.38,29351.0
2022-09-12 12:35:00,55.38,55.49,55.33,55.49,43776.0,55.38,55.49,55.33,55.49,43776.0
2022-09-12 12:40:00,55.49,55.62,55.47,55.59,61373.0,55.49,55.62,55.47,55.59,61373.0
2022-09-12 12:45:00,55.59,55.65,55.53,55.61,55897.0,55.59,55.65,55.53,55.61,55897.0
2022-09-12 12:50:00,55.62,55.67,55.61,55.65,38922.0,55.62,55.67,55.61,55.65,38922.0
2022-09-12 12:55:00,55.65,55.65,55.58,55.59,37714.0,55.65,55.65,55.58,55.59,37714.0
2022-09-12 13:00:00,55.6,55.6,55.38,55.53,41996.0,55.6,55.6,55.38,55.53,41996.0
2022-09-12 13:05:00,55.54,55.67,55.51,55.64,43549.0,55.54,55.67,55.51,55.64,43549.0
2022-09-12 13:10:00,55.66,55.68,55.55,55.55,37921.0,55.66,55.68,55.55,55.55,37921.0
2022-09-12 13:15:00,55.56,55.59,55.5,55.53,33255.0,55.56,55.59,55.5,55.53,33255.0
2022-09-12 13:20:00,55.53,55.64,55.52,55.6,30676.0,55.53,55.64,55.52,55.6,30676.0
2022-09-12 13:25:00,55.61,55.65,55.56,55.64,41562.0,55.61,55.65,55.56,55.64,41562.0
2022-09-12 13:30:00,55.64,55.71,55.63,55.71,35769.0,55.64,55.71,55.63,55.71,35769.0
2022-09-12 13:35:00,55.71,55.75,55.65,55.72,37876.0,55.71,55.75,55.65,55.72,37876.0
2022-09-12 13:40:00,55.72,55.74,55.66,55.7,38108.0,55.72,55.74,55.66,55.7,38108.0
2022-09-12 13:45:00,55.7,55.78,55.65,55.77,42112.0,55.7,55.78,55.65,55.77,42112.0
2022-09-12 13:50:00,55.77,55.89,55.76,55.89,54713.0,55.77,55.89,55.76,55.89,54713.0
2022-09-12 13:55:00,55.87,55.89,55.79,55.85,51005.0,55.87,55.89,55.79,55.85,51005.0
2022-09-12 14:00:00,55.85,55.85,55.66,55.74,51826.0,55.85,55.85,55.66,55.74,51826.0
2022-09-12 14:05:00,55.73,55.78,55.68,55.73,41362.0,55.73,55.78,55.68,55.73,41362.0
2022-09-12 14:10:00,55.73,55.82,55.7,55.76,44773.0,55.73,55.82,55.7,55.76,44773.0
2022-09-12 14:15:00,55.76,55.84,55.65,55.75,56053.0,55.76,55.84,55.65,55.75,56053.0
2022-09-12 14:20:00,55.74,55.83,55.69,55.77,41717.0,55.74,55.83,55.69,55.77,41717.0
2022-09-12 14:25:00,55.78,55.83,55.65,55.65,49687.0,55.78,55.83,55.65,55.65,49687.0
2022-09-12 14:30:00,55.66,55.66,55.53,55.56,44980.0,55.66,55.66,55.53,55.56,44980.0
2022-09-12 14:35:00,55.57,55.67,55.56,55.65,37974.0,55.57,55.67,55.56,55.65,37974.0
2022-09-12 14:40:00,55.65,55.66,55.56,55.57,59278.0,55.65,55.66,55.56,55.57,59278.0
2022-09-12 14:45:00,55.56,55.7,55.54,55.69,37893.0,55.56,55.7,55.54,55.69,37893.0
2022-09-12 14:50:00,55.69,55.77,55.67,55.72,35086.0,55.69,55.77,55.67,55.72,35086.0
2022-09-12 14:55:00,55.72,55.8,55.68,55.77,35632.0,55.72,55.8,55.68,55.77,35632.0
2022-09-12 15:00:00,55.77,55.82,55.74,55.8,35231.0,55.77,55.82,55.74,55.8,35231.0
2022-09-12 15:05:00,55.8,55.92,55.78,55.92,44580.0,55.8,55.92,55.78,55.92,44580.0
2022-09-12 15:10:00,55.91,55.94,55.87,55.92,43700.0,55.91,55.94,55.87,55.92,43700.0
2022-09-12 15:15:00,55.91,55.92,55.81,55.88,62198.0,55.91,55.92,55.81,55.88,62198.0
2022-09-12 15:20:00,55.89,55.89,55.8,55.83,58329.0,55.89,55.89,55.8,55.83,58329.0
2022-09-12 15:25:00,55.82,55.89,55.79,55.84,65490.0,55.82,55.89,55.79,55.84,65490.0
2022-09-12 15:30:00,55.84,55.85,55.61,55.63,176109.0,55.84,55.85,55.61,55.63,176109.0
2022-09-12 15:35:00,55.62,55.66,55.56,55.62,80840.0,55.62,55.66,55.56,55.62,80840.0
2022-09-12 15:40:00,55.62,55.75,55.54,55.72,86078.0,55.62,55.75,55.54,55.72,86078.0
2022-09-12 15:45:00,55.72,55.77,55.66,55.77,75838.0,55.72,55.77,55.66,55.77,75838.0
2022-09-12 15:50:00,55.76,55.86,55.74,55.8,162266.0,55.76,55.86,55.74,55.8,162266.0
2022-09-12 15:55:00,55.8,55.93,55.8,55.84,389581.0,55.8,55.93,55.8,55.84,389581.0
2022-09-13 09:30:00,53.26,53.62,52.9,52.94,396856.0,53.26,53.62,52.9,52.94,396856.0
2022-09-13 09:35:00,52.99,53.06,52.63,52.85,205491.0,52.99,53.06,52.63,52.85,205491.0
2022-09-13 09:40:00,52.82,53.1,52.62,52.89,271156.0,52.82,53.1,52.62,52.89,271156.0
2022-09-13 09:45:00,52.89,52.93,52.68,52.92,41936.0,52.89,52.93,52.68,52.92,41936.0
2022-09-13 09:50:00,52.93,52.97,52.65,52.7,66102.0,52.93,52.97,52.65,52.7,66102.0
2022-09-13 09:55:00,52.68,52.69,52.48,52.59,65293.0,52.68,52.69,52.48,52.59,65293.0
2022-09-13 10:00:00,52.57,52.76,52.48,52.68,43045.0,52.57,52.76,52.48,52.68,43045.0
2022-09-13 10:05:00,52.7,53.01,52.69,52.94,52717.0,52.7,53.01,52.69,52.94,52717.0
2022-09-13 10:10:00,52.93,53.0,52.75,52.87,44313.0,52.93,53.0,52.75,52.87,44313.0
2022-09-13 10:15:00,52.85,52.92,52.73,52.84,56183.0,52.85,52.92,52.73,52.84,56183.0
2022-09-13 10:20:00,52.84,52.84,52.6,52.79,52819.0,52.84,52.84,52.6,52.79,52819.0
2022-09-13 10:25:00,52.79,53.09,52.75,52.98,56153.0,52.79,53.09,52.75,52.98,56153.0
2022-09-13 10:30:00,52.97,53.13,52.95,52.99,71398.0,52.97,53.13,52.95,52.99,71398.0
2022-09-13 10:35:00,52.98,52.99,52.85,52.94,40848.0,52.98,52.99,52.85,52.94,40848.0
2022-09-13 10:40:00,52.93,52.98,52.83,52.91,97741.0,52.93,52.98,52.83,52.91,97741.0
2022-09-13 10:45:00,52.89,52.91,52.61,52.66,153542.0,52.89,52.91,52.61,52.66,153542.0
2022-09-13 10:50:00,52.64,52.68,52.57,52.65,27806.0,52.64,52.68,52.57,52.65,27806.0
2022-09-13 10:55:00,52.64,52.72,52.62,52.67,28460.0,52.64,52.72,52.62,52.67,28460.0
2022-09-13 11:00:00,52.67,52.77,52.64,52.76,39454.0,52.67,52.77,52.64,52.76,39454.0
2022-09-13 11:05:00,52.76,52.84,52.7,52.81,30281.0,52.76,52.84,52.7,52.81,30281.0
2022-09-13 11:10:00,52.83,52.85,52.7,52.77,46729.0,52.83,52.85,52.7,52.77,46729.0
2022-09-13 11:15:00,52.76,52.78,52.58,52.59,18075.0,52.76,52.78,52.58,52.59,18075.0
2022-09-13 11:20:00,52.58,52.65,52.49,52.5,25580.0,52.58,52.65,52.49,52.5,25580.0
2022-09-13 11:25:00,52.51,52.62,52.51,52.62,21740.0,52.51,52.62,52.51,52.62,21740.0
2022-09-13 11:30:00,52.63,52.74,52.6,52.74,43926.0,52.63,52.74,52.6,52.74,43926.0
2022-09-13 11:35:00,52.74,52.8,52.69,52.79,28875.0,52.74,52.8,52.69,52.79,28875.0
2022-09-13 11:40:00,52.79,52.8,52.68,52.74,26523.0,52.79,52.8,52.68,52.74,26523.0
2022-09-13 11:45:00,52.73,52.77,52.64,52.7,17546.0,52.73,52.77,52.64,52.7,17546.0
2022-09-13 11:50:00,52.7,52.77,52.67,52.77,20600.0,52.7,52.77,52.67,52.77,20600.0
2022-09-13 11:55:00,52.77,52.81,52.65,52.69,23835.0,52.77,52.81,52.65,52.69,23835.0
2022-09-13 12:00:00,52.69,52.76,52.6,52.76,20589.0,52.69,52.76,52.6,52.76,20589.0
2022-09-13 12:05:00,52.77,52.86,52.72,52.82,18828.0,52.77,52.86,52.72,52.82,18828.0
2022-09-13 12:10:00,52.81,52.86,52.75,52.86,20971.0,52.81,52.86,52.75,52.86,20971.0
2022-09-13 12:15:00,52.86,52.99,52.85,52.89,38308.0,52.86,52.99,52.85,52.89,38308.0
2022-09-13 12:20:00,52.9,52.91,52.76,52.76,23454.0,52.9,52.91,52.76,52.76,23454.0
2022-09-13 12:25:00,52.76,52.76,52.67,52.67,17089.0,52.76,52.76,52.67,52.67,17089.0
2022-09-13 12:30:00,52.68,52.71,52.59,52.71,23608.0,52.68,52.71,52.59,52.71,23608.0
2022-09-13 12:35:00,52.73,52.78,52.71,52.74,17439.0,52.73,52.78,52.71,52.74,17439.0
2022-09-13 12:40:00,52.73,52.84,52.73,52.83,26774.0,52.73,52.84,52.73,52.83,26774.0
2022-09-13 12:45:00,52.84,52.88,52.82,52.87,22555.0,52.84,52.88,52.82,52.87,22555.0
2022-09-13 12:50:00,52.86,52.9,52.8,52.83,18646.0,52.86,52.9,52.8,52.83,18646.0
2022-09-13 12:55:00,52.83,52.85,52.78,52.8,20689.0,52.83,52.85,52.78,52.8,20689.0
2022-09-13 13:00:00,52.79,52.92,52.69,52.81,43394.0,52.79,52.92,52.69,52.81,43394.0
2022-09-13 13:05:00,52.82,52.92,52.8,52.81,30408.0,52.82,52.92,52.8,52.81,30408.0
2022-09-13 13:10:00,52.81,52.85,52.73,52.78,21423.0,52.81,52.85,52.73,52.78,21423.0
2022-09-13 13:15:00,52.79,52.82,52.7,52.72,17321.0,52.79,52.82,52.7,52.72,17321.0
2022-09-13 13:20:00,52.72,52.8,52.68,52.76,22403.0,52.72,52.8,52.68,52.76,22403.0
2022-09-13 13:25:00,52.77,52.93,52.75,52.93,24994.0,52.77,52.93,52.75,52.93,24994.0
2022-09-13 13:30:00,52.91,52.92,52.71,52.73,38413.0,52.91,52.92,52.71,52.73,38413.0
2022-09-13 13:35:00,52.74,52.82,52.69,52.8,32837.0,52.74,52.82,52.69,52.8,32837.0
2022-09-13 13:40:00,52.81,52.87,52.72,52.75,24852.0,52.81,52.87,52.72,52.75,24852.0
2022-09-13 13:45:00,52.71,52.76,52.68,52.73,22813.0,52.71,52.76,52.68,52.73,22813.0
2022-09-13 13:50:00,52.73,52.74,52.62,52.64,30308.0,52.73,52.74,52.62,52.64,30308.0
2022-09-13 13:55:00,52.65,52.71,52.57,52.59,24087.0,52.65,52.71,52.57,52.59,24087.0
2022-09-13 14:00:00,52.59,52.61,52.45,52.54,44039.0,52.59,52.61,52.45,52.54,44039.0
2022-09-13 14:05:00,52.53,52.57,52.46,52.46,48263.0,52.53,52.57,52.46,52.46,48263.0
2022-09-13 14:10:00,52.46,52.53,52.42,52.51,27324.0,52.46,52.53,52.42,52.51,27324.0
2022-09-13 14:15:00,52.51,52.54,52.45,52.52,25110.0,52.51,52.54,52.45,52.52,25110.0
2022-09-13 14:20:00,52.52,52.53,52.42,52.42,28081.0,52.52,52.53,52.42,52.42,28081.0
2022-09-13 14:25:00,52.42,52.46,52.34,52.35,50298.0,52.42,52.46,52.34,52.35,50298.0
2022-09-13 14:30:00,52.36,52.4,52.31,52.34,29172.0,52.36,52.4,52.31,52.34,29172.0
2022-09-13 14:35:00,52.32,52.34,52.21,52.28,41938.0,52.32,52.34,52.21,52.28,41938.0
2022-09-13 14:40:00,52.28,52.34,52.27,52.32,40292.0,52.28,52.34,52.27,52.32,40292.0
2022-09-13 14:45:00,52.31,52.42,52.28,52.37,40902.0,52.31,52.42,52.28,52.37,40902.0
2022-09-13 14:50:00,52.37,52.46,52.28,52.29,31956.0,52.37,52.46,52.28,52.29,31956.0
2022-09-13 14:55:00,52.3,52.37,52.25,52.35,53598.0,52.3,52.37,52.25,52.35,53598.0
2022-09-13 15:00:00,52.34,52.42,52.28,52.32,29675.0,52.34,52.42,52.28,52.32,29675.0
2022-09-13 15:05:00,52.33,52.34,52.19,52.25,36311.0,52.33,52.34,52.19,52.25,36311.0
2022-09-13 15:10:00,52.25,52.28,52.18,52.25,38090.0,52.25,52.28,52.18,52.25,38090.0
2022-09-13 15:15:00,52.24,52.31,52.22,52.29,43406.0,52.24,52.31,52.22,52.29,43406.0
2022-09-13 15:20:00,52.29,52.33,52.18,52.23,47304.0,52.29,52.33,52.18,52.23,47304.0
2022-09-13 15:25:00,52.23,52.23,52.04,52.04,44967.0,52.23,52.23,52.04,52.04,44967.0
2022-09-13 15:30:00,52.04,52.07,51.94,52.01,121680.0,52.04,52.07,51.94,52.01,121680.0
2022-09-13 15:35:00,52.0,52.06,51.87,51.99,84197.0,52.0,52.06,51.87,51.99,84197.0
2022-09-13 15:40:00,51.99,52.01,51.86,51.94,87087.0,51.99,52.01,51.86,51.94,87087.0
2022-09-13 15:45:00,51.94,51.95,51.8,51.87,103174.0,51.94,51.95,51.8,51.87,103174.0
2022-09-13 15:50:00,51.87,51.98,51.84,51.98,153480.0,51.87,51.98,51.84,51.98,153480.0
2022-09-13 15:55:00,51.96,51.99,51.8,51.88,422070.0,51.96,51.99,51.8,51.88,422070.0
2022-09-14 09:30:00,52.25,52.32,51.34,51.38,134882.0,52.25,52.32,51.34,51.38,134882.0
2022-09-14 09:35:00,51.38,51.48,51.22,51.22,50546.0,51.38,51.48,51.22,51.22,50546.0
2022-09-14 09:40:00,51.24,51.37,51.05,51.37,67318.0,51.24,51.37,51.05,51.37,67318.0
2022-09-14 09:45:00,51.38,51.6,51.32,51.34,54784.0,51.38,51.6,51.32,51.34,54784.0
2022-09-14 09:50:00,51.31,51.5,51.19,51.34,28815.0,51.31,51.5,51.19,51.34,28815.0
2022-09-14 09:55:00,51.37,51.48,51.23,51.48,43183.0,51.37,51.48,51.23,51.48,43183.0
2022-09-14 10:00:00,51.48,51.61,51.41,51.47,49821.0,51.48,51.61,51.41,51.47,49821.0
2022-09-14 10:05:00,51.48,51.74,51.42,51.51,51704.0,51.48,51.74,51.42,51.51,51704.0
2022-09-14 10:10:00,51.51,51.67,51.49,51.56,61563.0,51.51,51.67,51.49,51.56,61563.0
2022-09-14 10:15:00,51.56,51.71,51.46,51.53,37806.0,51.56,51.71,51.46,51.53,37806.0
2022-09-14 10:20:00,51.55,51.66,51.4,51.45,21562.0,51.55,51.66,51.4,51.45,21562.0
2022-09-14 10:25:00,51.46,51.49,51.09,51.1,21884.0,51.46,51.49,51.09,51.1,21884.0
2022-09-14 10:30:00,51.11,51.48,51.06,51.44,42112.0,51.11,51.48,51.06,51.44,42112.0
2022-09-14 10:35:00,51.44,51.74,51.44,51.68,26059.0,51.44,51.74,51.44,51.68,26059.0
2022-09-14 10:40:00,51.66,51.72,51.61,51.66,27198.0,51.66,51.72,51.61,51.66,27198.0
2022-09-14 10:45:00,51.67,51.71,51.59,51.63,27589.0,51.67,51.71,51.59,51.63,27589.0
2022-09-14 10:50:00,51.64,51.93,51.6,51.91,66534.0,51.64,51.93,51.6,51.91,66534.0
2022-09-14 10:55:00,51.92,51.94,51.71,51.79,21544.0,51.92,51.94,51.71,51.79,21544.0
2022-09-14 11:00:00,51.79,51.81,51.71,51.81,38148.0,51.79,51.81,51.71,51.81,38148.0
2022-09-14 11:05:00,51.8,52.05,51.75,52.03,30913.0,51.8,52.05,51.75,52.03,30913.0
2022-09-14 11:10:00,52.04,52.1,51.98,52.03,39192.0,52.04,52.1,51.98,52.03,39192.0
2022-09-14 11:15:00,52.03,52.09,51.96,52.04,23155.0,52.03,52.09,51.96,52.04,23155.0
2022-09-14 11:20:00,52.0,52.01,51.86,51.95,23913.0,52.0,52.01,51.86,51.95,23913.0
2022-09-14 11:25:00,51.96,52.01,51.94,51.94,22520.0,51.96,52.01,51.94,51.94,22520.0
2022-09-14 11:30:00,51.93,51.97,51.83,51.87,35487.0,51.93,51.97,51.83,51.87,35487.0
2022-09-14 11:35:00,51.87,51.97,51.85,51.94,21412.0,51.87,51.97,51.85,51.94,21412.0
2022-09-14 11:40:00,51.94,52.05,51.93,52.04,18919.0,51.94,52.05,51.93,52.04,18919.0
2022-09-14 11:45:00,52.04,52.05,51.98,51.98,16885.0,52.04,52.05,51.98,51.98,16885.0
2022-09-14 11:50:00,51.99,52.0,51.84,51.92,13457.0,51.99,52.0,51.84,51.92,13457.0
2022-09-14 11:55:00,51.94,51.94,51.84,51.87,11436.0,51.94,51.94,51.84,51.87,11436.0
2022-09-14 12:00:00,51.89,51.92,51.7,51.73,10505.0,51.89,51.92,51.7,51.73,10505.0
2022-09-14 12:05:00,51.7,51.77,51.65,51.75,18195.0,51.7,51.77,51.65,51.75,18195.0
2022-09-14 12:10:00,51.73,51.8,51.68,51.79,12779.0,51.73,51.8,51.68,51.79,12779.0
2022-09-14 12:15:00,51.8,51.86,51.78,51.82,11317.0,51.8,51.86,51.78,51.82,11317.0
2022-09-14 12:20:00,51.81,51.87,51.76,51.86,18317.0,51.81,51.87,51.76,51.86,18317.0
2022-09-14 12:25:00,51.86,51.89,51.72,51.78,19604.0,51.86,51.89,51.72,51.78,19604.0
2022-09-14 12:30:00,51.81,51.84,51.76,51.82,18968.0,51.81,51.84,51.76,51.82,18968.0
2022-09-14 12:35:00,51.82,51.94,51.79,51.91,26636.0,51.82,51.94,51.79,51.91,26636.0
2022-09-14 12:40:00,51.91,52.0,51.91,51.96,26109.0,51.91,52.0,51.91,51.96,26109.0
2022-09-14 12:45:00,51.95,52.11,51.94,52.08,54052.0,51.95,52.11,51.94,52.08,54052.0
2022-09-14 12:50:00,52.07,52.14,52.02,52.05,27294.0,52.07,52.14,52.02,52.05,27294.0
2022-09-14 12:55:00,52.05,52.05,51.95,51.98,15814.0,52.05,52.05,51.95,51.98,15814.0
2022-09-14 13:00:00,51.99,52.06,51.89,51.91,13344.0,51.99,52.06,51.89,51.91,13344.0
2022-09-14 13:05:00,51.91,51.92,51.83,51.84,16343.0,51.91,51.92,51.83,51.84,16343.0
2022-09-14 13:10:00,51.84,51.85,51.77,51.85,15566.0,51.84,51.85,51.77,51.85,15566.0
2022-09-14 13:15:00,51.85,51.86,51.72,51.81,19420.0,51.85,51.86,51.72,51.81,19420.0
2022-09-14 13:20:00,51.81,51.82,51.63,51.65,19334.0,51.81,51.82,51.63,51.65,19334.0
2022-09-14 13:25:00,51.65,51.73,51.58,51.72,18273.0,51.65,51.73,51.58,51.72,18273.0
2022-09-14 13:30:00,51.72,51.73,51.65,51.67,17585.0,51.72,51.73,51.65,51.67,17585.0
2022-09-14 13:35:00,51.67,51.69,51.6,51.62,15522.0,51.67,51.69,51.6,51.62,15522.0
2022-09-14 13:40:00,51.61,51.64,51.58,51.6,28572.0,51.61,51.64,51.58,51.6,28572.0
2022-09-14 13:45:00,51.6,51.61,51.38,51.43,27121.0,51.6,51.61,51.38,51.43,27121.0
2022-09-14 13:50:00,51.41,51.53,51.4,51.48,21705.0,51.41,51.53,51.4,51.48,21705.0
2022-09-14 13:55:00,51.47,51.48,51.36,51.39,17051.0,51.47,51.48,51.36,51.39,17051.0
2022-09-14 14:00:00,51.38,51.45,51.33,51.33,20724.0,51.38,51.45,51.33,51.33,20724.0
2022-09-14 14:05:00,51.34,51.44,51.32,51.42,24970.0,51.34,51.44,51.32,51.42,24970.0
2022-09-14 14:10:00,51.4,51.48,51.35,51.45,26303.0,51.4,51.48,51.35,51.45,26303.0
2022-09-14 14:15:00,51.46,51.48,51.34,51.45,17983.0,51.46,51.48,51.34,51.45,17983.0
2022-09-14 14:20:00,51.45,51.48,51.43,51.47,25104.0,51.45,51.48,51.43,51.47,25104.0
2022-09-14 14:25:00,51.47,51.53,51.42,51.49,22218.0,51.47,51.53,51.42,51.49,22218.0
2022-09-14 14:30:00,51.49,51.56,51.47,51.55,19051.0,51.49,51.56,51.47,51.55,19051.0
2022-09-14 14:35:00,51.55,51.58,51.49,51.55,24428.0,51.55,51.58,51.49,51.55,24428.0
2022-09-14 14:40:00,51.54,51.58,51.5,51.51,21405.0,51.54,51.58,51.5,51.51,21405.0
2022-09-14 14:45:00,51.5,51.56,51.44,51.56,25108.0,51.5,51.56,51.44,51.56,25108.0
2022-09-14 14:50:00,51.56,51.58,51.4,51.42,35961.0,51.56,51.58,51.4,51.42,35961.0
2022-09-14 14:55:00,51.44,51.49,51.4,51.43,29674.0,51.44,51.49,51.4,51.43,29674.0
2022-09-14 15:00:00,51.43,51.51,51.4,51.45,27169.0,51.43,51.51,51.4,51.45,27169.0
2022-09-14 15:05:00,51.47,51.67,51.46,51.67,28227.0,51.47,51.67,51.46,51.67,28227.0
2022-09-14 15:10:00,51.67,51.67,51.46,51.48,32677.0,51.67,51.67,51.46,51.48,32677.0
2022-09-14 15:15:00,51.48,51.48,51.33,51.38,39346.0,51.48,51.48,51.33,51.38,39346.0
2022-09-14 15:20:00,51.38,51.55,51.34,51.51,41444.0,51.38,51.55,51.34,51.51,41444.0
2022-09-14 15:25:00,51.51,51.56,51.41,51.54,50814.0,51.51,51.56,51.41,51.54,50814.0
2022-09-14 15:30:00,51.53,51.54,51.36,51.5,47168.0,51.53,51.54,51.36,51.5,47168.0
2022-09-14 15:35:00,51.51,51.51,51.4,51.45,35811.0,51.51,51.51,51.4,51.45,35811.0
2022-09-14 15:40:00,51.44,51.68,51.41,51.65,62673.0,51.44,51.68,51.41,51.65,62673.0
2022-09-14 15:45:00,51.65,51.75,51.61,51.74,176639.0,51.65,51.75,51.61,51.74,176639.0
2022-09-14 15:50:00,51.73,51.99,51.72,51.97,133299.0,51.73,51.99,51.72,51.97,133299.0
2022-09-14 15:55:00,51.97,52.02,51.83,51.94,343339.0,51.97,52.02,51.83,51.94,343339.0
2022-09-15 09:30:00,51.98,51.98,51.4,51.71,142169.0,51.98,51.98,51.4,51.71,142169.0
2022-09-15 09:35:00,51.68,51.97,51.63,51.95,65382.0,51.68,51.97,51.63,51.95,65382.0
2022-09-15 09:40:00,51.97,52.25,51.95,52.11,35747.0,51.97,52.25,51.95,52.11,35747.0
2022-09-15 09:45:00,52.08,52.21,52.01,52.21,54004.0,52.08,52.21,52.01,52.21,54004.0
2022-09-15 09:50:00,52.21,52.38,52.11,52.35,50586.0,52.21,52.38,52.11,52.35,50586.0
2022-09-15 09:55:00,52.31,52.37,52.21,52.37,51387.0,52.31,52.37,52.21,52.37,51387.0
2022-09-15 10:00:00,52.36,52.48,52.15,52.17,34465.0,52.36,52.48,52.15,52.17,34465.0
2022-09-15 10:05:00,52.15,52.23,52.11,52.14,28837.0,52.15,52.23,52.11,52.14,28837.0
2022-09-15 10:10:00,52.13,52.21,52.11,52.12,33958.0,52.13,52.21,52.11,52.12,33958.0
2022-09-15 10:15:00,52.13,52.22,52.09,52.11,35708.0,52.13,52.22,52.09,52.11,35708.0
2022-09-15 10:20:00,52.08,52.08,51.77,51.8,33678.0,52.08,52.08,51.77,51.8,33678.0
2022-09-15 10:25:00,51.8,51.95,51.46,51.47,36684.0,51.8,51.95,51.46,51.47,36684.0
2022-09-15 10:30:00,51.47,51.61,51.39,51.4,70495.0,51.47,51.61,51.39,51.4,70495.0
2022-09-15 10:35:00,51.38,51.61,51.37,51.52,30928.0,51.38,51.61,51.37,51.52,30928.0
2022-09-15 10:40:00,51.51,51.6,51.47,51.58,36926.0,51.51,51.6,51.47,51.58,36926.0
2022-09-15 10:45:00,51.59,51.62,51.38,51.39,23485.0,51.59,51.62,51.38,51.39,23485.0
2022-09-15 10:50:00,51.38,51.38,51.1,51.11,35068.0,51.38,51.38,51.1,51.11,35068.0
2022-09-15 10:55:00,51.07,51.09,50.9,50.92,44138.0,51.07,51.09,50.9,50.92,44138.0
2022-09-15 11:00:00,50.87,50.92,50.75,50.91,40119.0,50.87,50.92,50.75,50.91,40119.0
2022-09-15 11:05:00,50.9,50.96,50.86,50.92,32441.0,50.9,50.96,50.86,50.92,32441.0
2022-09-15 11:10:00,50.9,50.92,50.78,50.8,40586.0,50.9,50.92,50.78,50.8,40586.0
2022-09-15 11:15:00,50.78,51.0,50.74,51.0,23705.0,50.78,51.0,50.74,51.0,23705.0
2022-09-15 11:20:00,51.0,51.16,50.95,51.08,44061.0,51.0,51.16,50.95,51.08,44061.0
2022-09-15 11:25:00,51.07,51.17,51.04,51.13,38138.0,51.07,51.17,51.04,51.13,38138.0
2022-09-15 11:30:00,51.13,51.25,51.13,51.18,20511.0,51.13,51.25,51.13,51.18,20511.0
2022-09-15 11:35:00,51.18,51.27,51.14,51.2,24999.0,51.18,51.27,51.14,51.2,24999.0
2022-09-15 11:40:00,51.2,51.21,51.05,51.09,38298.0,51.2,51.21,51.05,51.09,38298.0
2022-09-15 11:45:00,51.1,51.2,51.07,51.12,26860.0,51.1,51.2,51.07,51.12,26860.0
2022-09-15 11:50:00,51.13,51.13,50.99,51.0,22196.0,51.13,51.13,50.99,51.0,22196.0
2022-09-15 11:55:00,51.0,51.03,50.91,50.97,40679.0,51.0,51.03,50.91,50.97,40679.0
2022-09-15 12:00:00,50.96,50.98,50.85,50.91,35026.0,50.96,50.98,50.85,50.91,35026.0
2022-09-15 12:05:00,50.9,50.91,50.78,50.79,15262.0,50.9,50.91,50.78,50.79,15262.0
2022-09-15 12:10:00,50.79,50.79,50.62,50.63,60042.0,50.79,50.79,50.62,50.63,60042.0
2022-09-15 12:15:00,50.63,50.76,50.62,50.74,53094.0,50.63,50.76,50.62,50.74,53094.0
2022-09-15 12:20:00,50.73,50.79,50.65,50.76,16806.0,50.73,50.79,50.65,50.76,16806.0
2022-09-15 12:25:00,50.76,50.84,50.74,50.78,14463.0,50.76,50.84,50.74,50.78,14463.0
2022-09-15 12:30:00,50.8,50.93,50.79,50.86,24497.0,50.8,50.93,50.79,50.86,24497.0
2022-09-15 12:35:00,50.87,50.88,50.8,50.86,15260.0,50.87,50.88,50.8,50.86,15260.0
2022-09-15 12:40:00,50.87,50.98,50.86,50.96,14098.0,50.87,50.98,50.86,50.96,14098.0
2022-09-15 12:45:00,50.96,50.96,50.88,50.92,19769.0,50.96,50.96,50.88,50.92,19769.0
2022-09-15 12:50:00,50.93,50.97,50.92,50.94,14522.0,50.93,50.97,50.92,50.94,14522.0
2022-09-15 12:55:00,50.96,51.0,50.89,51.0,18458.0,50.96,51.0,50.89,51.0,18458.0
2022-09-15 13:00:00,51.01,51.34,51.0,51.24,43842.0,51.01,51.34,51.0,51.24,43842.0
2022-09-15 13:05:00,51.24,51.34,51.24,51.31,19445.0,51.24,51.34,51.24,51.31,19445.0
2022-09-15 13:10:00,51.32,51.32,51.21,51.23,19592.0,51.32,51.32,51.21,51.23,19592.0
2022-09-15 13:15:00,51.24,51.31,51.2,51.29,31992.0,51.24,51.31,51.2,51.29,31992.0
2022-09-15 13:20:00,51.3,51.41,51.27,51.39,22160.0,51.3,51.41,51.27,51.39,22160.0
2022-09-15 13:25:00,51.38,51.47,51.34,51.41,16916.0,51.38,51.47,51.34,51.41,16916.0
2022-09-15 13:30:00,51.41,51.45,51.34,51.37,31906.0,51.41,51.45,51.34,51.37,31906.0
2022-09-15 13:35:00,51.38,51.39,51.23,51.26,20113.0,51.38,51.39,51.23,51.26,20113.0
2022-09-15 13:40:00,51.28,51.31,51.23,51.26,18782.0,51.28,51.31,51.23,51.26,18782.0
2022-09-15 13:45:00,51.28,51.28,51.21,51.23,21724.0,51.28,51.28,51.21,51.23,21724.0
2022-09-15 13:50:00,51.23,51.23,51.13,51.2,16140.0,51.23,51.23,51.13,51.2,16140.0
2022-09-15 13:55:00,51.19,51.2,51.14,51.16,12584.0,51.19,51.2,51.14,51.16,12584.0
2022-09-15 14:00:00,51.16,51.16,50.99,51.0,40157.0,51.16,51.16,50.99,51.0,40157.0
2022-09-15 14:05:00,50.99,51.08,50.99,51.05,27256.0,50.99,51.08,50.99,51.05,27256.0
2022-09-15 14:10:00,51.05,51.17,51.02,51.1,20152.0,51.05,51.17,51.02,51.1,20152.0
2022-09-15 14:15:00,51.1,51.15,51.01,51.11,20804.0,51.1,51.15,51.01,51.11,20804.0
2022-09-15 14:20:00,51.11,51.12,51.05,51.08,25910.0,51.11,51.12,51.05,51.08,25910.0
2022-09-15 14:25:00,51.09,51.16,51.05,51.13,20125.0,51.09,51.16,51.05,51.13,20125.0
2022-09-15 14:30:00,51.13,51.19,51.11,51.11,14630.0,51.13,51.19,51.11,51.11,14630.0
2022-09-15 14:35:00,51.1,51.2,51.07,51.18,14198.0,51.1,51.2,51.07,51.18,14198.0
2022-09-15 14:40:00,51.18,51.18,51.08,51.14,14865.0,51.18,51.18,51.08,51.14,14865.0
2022-09-15 14:45:00,51.14,51.14,50.97,50.98,17856.0,51.14,51.14,50.97,50.98,17856.0
2022-09-15 14:50:00,50.98,51.05,50.95,51.05,18246.0,50.98,51.05,50.95,51.05,18246.0
2022-09-15 14:55:00,51.05,51.05,50.95,50.98,27457.0,51.05,51.05,50.95,50.98,27457.0
2022-09-15 15:00:00,50.99,51.02,50.88,50.91,25130.0,50.99,51.02,50.88,50.91,25130.0
2022-09-15 15:05:00,50.92,50.93,50.83,50.85,31866.0,50.92,50.93,50.83,50.85,31866.0
2022-09-15 15:10:00,50.84,50.85,50.62,50.65,33116.0,50.84,50.85,50.62,50.65,33116.0
2022-09-15 15:15:00,50.65,50.67,50.58,50.62,38645.0,50.65,50.67,50.58,50.62,38645.0
2022-09-15 15:20:00,50.62,50.66,50.56,50.66,48281.0,50.62,50.66,50.56,50.66,48281.0
2022-09-15 15:25:00,50.65,50.69,50.53,50.58,35545.0,50.65,50.69,50.53,50.58,35545.0
2022-09-15 15:30:00,50.58,50.74,50.54,50.66,39221.0,50.58,50.74,50.54,50.66,39221.0
2022-09-15 15:35:00,50.66,50.79,50.66,50.79,44974.0,50.66,50.79,50.66,50.79,44974.0
2022-09-15 15:40:00,50.79,50.82,50.71,50.78,104971.0,50.79,50.82,50.71,50.78,104971.0
2022-09-15 15:45:00,50.77,50.83,50.73,50.77,117602.0,50.77,50.83,50.73,50.77,117602.0
2022-09-15 15:50:00,50.78,50.91,50.66,50.74,193011.0,50.78,50.91,50.66,50.74,193011.0
2022-09-15 15:55:00,50.75,50.86,50.71,50.82,585933.0,50.75,50.86,50.71,50.82,585933.0
2022-09-16 09:30:00,50.19,50.4,49.9,50.02,839829.0,50.19,50.4,49.9,50.02,839829.0
2022-09-16 09:35:00,50.01,50.02,49.6,49.88,91449.0,50.01,50.02,49.6,49.88,91449.0
2022-09-16 09:40:00,49.85,49.91,49.67,49.83,46333.0,49.85,49.91,49.67,49.83,46333.0
2022-09-16 09:45:00,49.83,50.01,49.77,49.86,46050.0,49.83,50.01,49.77,49.86,46050.0
2022-09-16 09:50:00,49.87,50.07,49.86,50.04,36660.0,49.87,50.07,49.86,50.04,36660.0
2022-09-16 09:55:00,50.05,50.13,49.75,49.93,69943.0,50.05,50.13,49.75,49.93,69943.0
2022-09-16 10:00:00,49.92,50.03,49.87,49.87,51665.0,49.92,50.03,49.87,49.87,51665.0
2022-09-16 10:05:00,49.88,50.11,49.87,49.93,33522.0,49.88,50.11,49.87,49.93,33522.0
2022-09-16 10:10:00,49.93,50.21,49.88,50.2,37701.0,49.93,50.21,49.88,50.2,37701.0
2022-09-16 10:15:00,50.21,50.22,50.01,50.05,34026.0,50.21,50.22,50.01,50.05,34026.0
2022-09-16 10:20:00,50.03,50.14,49.99,50.14,30494.0,50.03,50.14,49.99,50.14,30494.0
2022-09-16 10:25:00,50.15,50.17,49.96,50.01,30992.0,50.15,50.17,49.96,50.01,30992.0
2022-09-16 10:30:00,50.01,50.32,50.0,50.25,24454.0,50.01,50.32,50.0,50.25,24454.0
2022-09-16 10:35:00,50.26,50.36,50.16,50.25,22604.0,50.26,50.36,50.16,50.25,22604.0
2022-09-16 10:40:00,50.25,50.32,50.07,50.08,16952.0,50.25,50.32,50.07,50.08,16952.0
2022-09-16 10:45:00,50.05,50.11,49.94,49.96,23387.0,50.05,50.11,49.94,49.96,23387.0
2022-09-16 10:50:00,49.96,50.12,49.93,50.07,29928.0,49.96,50.12,49.93,50.07,29928.0
2022-09-16 10:55:00,50.06,50.07,49.93,49.95,37409.0,50.06,50.07,49.93,49.95,37409.0
2022-09-16 11:00:00,49.95,50.08,49.95,50.02,23793.0,49.95,50.08,49.95,50.02,23793.0
2022-09-16 11:05:00,50.02,50.13,49.99,50.01,26608.0,50.02,50.13,49.99,50.01,26608.0
2022-09-16 11:10:00,49.99,50.04,49.95,49.95,42421.0,49.99,50.04,49.95,49.95,42421.0
2022-09-16 11:15:00,49.96,50.17,49.95,50.16,29031.0,49.96,50.17,49.95,50.16,29031.0
2022-09-16 11:20:00,50.12,50.13,49.97,49.99,25240.0,50.12,50.13,49.97,49.99,25240.0
2022-09-16 11:25:00,50.0,50.06,49.98,50.02,16595.0,50.0,50.06,49.98,50.02,16595.0
2022-09-16 11:30:00,50.03,50.12,49.99,50.05,26666.0,50.03,50.12,49.99,50.05,26666.0
2022-09-16 11:35:00,50.04,50.12,49.93,49.96,27129.0,50.04,50.12,49.93,49.96,27129.0
2022-09-16 11:40:00,49.96,50.05,49.94,49.97,25040.0,49.96,50.05,49.94,49.97,25040.0
2022-09-16 11:45:00,49.98,50.07,49.92,50.05,31383.0,49.98,50.07,49.92,50.05,31383.0
2022-09-16 11:50:00,50.04,50.18,50.03,50.13,22411.0,50.04,50.18,50.03,50.13,22411.0
2022-09-16 11:55:00,50.13,50.22,50.09,50.2,23100.0,50.13,50.22,50.09,50.2,23100.0
2022-09-16 12:00:00,50.21,50.21,50.03,50.04,17288.0,50.21,50.21,50.03,50.04,17288.0
2022-09-16 12:05:00,50.04,50.1,49.97,49.97,35466.0,50.04,50.1,49.97,49.97,35466.0
2022-09-16 12:10:00,49.99,50.05,49.98,49.99,42928.0,49.99,50.05,49.98,49.99,42928.0
2022-09-16 12:15:00,49.99,50.01,49.87,49.92,54214.0,49.99,50.01,49.87,49.92,54214.0
2022-09-16 12:20:00,49.92,49.93,49.87,49.89,53047.0,49.92,49.93,49.87,49.89,53047.0
2022-09-16 12:25:00,49.89,49.91,49.71,49.78,30249.0,49.89,49.91,49.71,49.78,30249.0
2022-09-16 12:30:00,49.76,49.79,49.71,49.77,28710.0,49.76,49.79,49.71,49.77,28710.0
2022-09-16 12:35:00,49.77,49.82,49.76,49.8,40079.0,49.77,49.82,49.76,49.8,40079.0
2022-09-16 12:40:00,49.8,49.88,49.77,49.88,47702.0,49.8,49.88,49.77,49.88,47702.0
2022-09-16 12:45:00,49.87,49.91,49.81,49.91,22606.0,49.87,49.91,49.81,49.91,22606.0
2022-09-16 12:50:00,49.93,49.99,49.9,49.92,25307.0,49.93,49.99,49.9,49.92,25307.0
2022-09-16 12:55:00,49.92,50.03,49.87,50.02,31238.0,49.92,50.03,49.87,50.02,31238.0
2022-09-16 13:00:00,50.04,50.05,49.9,49.93,20183.0,50.04,50.05,49.9,49.93,20183.0
2022-09-16 13:05:00,49.94,49.94,49.85,49.91,37718.0,49.94,49.94,49.85,49.91,37718.0
2022-09-16 13:10:00,49.91,49.95,49.88,49.88,21588.0,49.91,49.95,49.88,49.88,21588.0
2022-09-16 13:15:00,49.88,49.95,49.88,49.93,17947.0,49.88,49.95,49.88,49.93,17947.0
2022-09-16 13:20:00,49.93,49.95,49.87,49.92,25037.0,49.93,49.95,49.87,49.92,25037.0
2022-09-16 13:25:00,49.92,49.92,49.87,49.91,19571.0,49.92,49.92,49.87,49.91,19571.0
2022-09-16 13:30:00,49.9,49.99,49.85,49.9,27195.0,49.9,49.99,49.85,49.9,27195.0
2022-09-16 13:35:00,49.9,50.01,49.9,49.96,13049.0,49.9,50.01,49.9,49.96,13049.0
2022-09-16 13:40:00,49.96,49.98,49.87,49.94,45756.0,49.96,49.98,49.87,49.94,45756.0
2022-09-16 13:45:00,49.94,49.99,49.91,49.91,54537.0,49.94,49.99,49.91,49.91,54537.0
2022-09-16 13:50:00,49.92,49.94,49.87,49.89,40476.0,49.92,49.94,49.87,49.89,40476.0
2022-09-16 13:55:00,49.88,49.94,49.87,49.9,24375.0,49.88,49.94,49.87,49.9,24375.0
2022-09-16 14:00:00,49.9,49.97,49.87,49.96,31713.0,49.9,49.97,49.87,49.96,31713.0
2022-09-16 14:05:00,49.97,50.02,49.94,50.02,21455.0,49.97,50.02,49.94,50.02,21455.0
2022-09-16 14:10:00,50.02,50.05,49.93,49.99,28895.0,50.02,50.05,49.93,49.99,28895.0
2022-09-16 14:15:00,50.0,50.05,49.98,50.02,42387.0,50.0,50.05,49.98,50.02,42387.0
2022-09-16 14:20:00,50.01,50.05,49.98,50.04,21973.0,50.01,50.05,49.98,50.04,21973.0
2022-09-16 14:25:00,50.07,50.23,50.06,50.12,36203.0,50.07,50.23,50.06,50.12,36203.0
2022-09-16 14:30:00,50.12,50.12,50.03,50.1,14105.0,50.12,50.12,50.03,50.1,14105.0
2022-09-16 14:35:00,50.11,50.15,49.99,50.02,13792.0,50.11,50.15,49.99,50.02,13792.0
2022-09-16 14:40:00,50.01,50.06,49.99,50.01,20114.0,50.01,50.06,49.99,50.01,20114.0
2022-09-16 14:45:00,50.02,50.14,50.0,50.11,14193.0,50.02,50.14,50.0,50.11,14193.0
2022-09-16 14:50:00,50.1,50.29,50.05,50.27,37521.0,50.1,50.29,50.05,50.27,37521.0
2022-09-16 14:55:00,50.28,50.33,50.2,50.21,25083.0,50.28,50.33,50.2,50.21,25083.0
2022-09-16 15:00:00,50.2,50.37,50.17,50.36,49130.0,50.2,50.37,50.17,50.36,49130.0
2022-09-16 15:05:00,50.36,50.49,50.35,50.44,23615.0,50.36,50.49,50.35,50.44,23615.0
2022-09-16 15:10:00,50.44,50.44,50.35,50.39,46818.0,50.44,50.44,50.35,50.39,46818.0
2022-09-16 15:15:00,50.38,50.44,50.25,50.29,27291.0,50.38,50.44,50.25,50.29,27291.0
2022-09-16 15:20:00,50.29,50.48,50.29,50.38,31009.0,50.29,50.48,50.29,50.38,31009.0
2022-09-16 15:25:00,50.36,50.36,50.19,50.26,20311.0,50.36,50.36,50.19,50.26,20311.0
2022-09-16 15:30:00,50.25,50.26,50.11,50.14,56681.0,50.25,50.26,50.11,50.14,56681.0
2022-09-16 15:35:00,50.15,50.26,50.13,50.25,44340.0,50.15,50.26,50.13,50.25,44340.0
2022-09-16 15:40:00,50.26,50.37,50.19,50.37,56689.0,50.26,50.37,50.19,50.37,56689.0
2022-09-16 15:45:00,50.37,50.38,50.19,50.3,53569.0,50.37,50.38,50.19,50.3,53569.0
2022-09-16 15:50:00,50.29,50.64,50.27,50.61,139050.0,50.29,50.64,50.27,50.61,139050.0
2022-09-16 15:55:00,50.6,50.6,50.32,50.43,411826.0,50.6,50.6,50.32,50.43,411826.0
2022-09-19 09:30:00,49.61,50.14,49.61,50.05,123440.0,49.61,50.14,49.61,50.05,123440.0
2022-09-19 09:35:00,50.03,50.19,49.98,50.17,32773.0,50.03,50.19,49.98,50.17,32773.0
2022-09-19 09:40:00,50.16,50.19,50.04,50.05,25661.0,50.16,50.19,50.04,50.05,25661.0
2022-09-19 09:45:00,50.08,50.12,49.83,49.84,44381.0,50.08,50.12,49.83,49.84,44381.0
2022-09-19 09:50:00,49.84,50.11,49.84,50.0,75655.0,49.84,50.11,49.84,50.0,75655.0
2022-09-19 09:55:00,49.99,50.14,49.96,50.1,27642.0,49.99,50.14,49.96,50.1,27642.0
2022-09-19 10:00:00,50.09,50.15,49.96,50.1,27091.0,50.09,50.15,49.96,50.1,27091.0
2022-09-19 10:05:00,50.1,50.2,49.94,50.07,21700.0,50.1,50.2,49.94,50.07,21700.0
2022-09-19 10:10:00,50.1,50.36,50.09,50.3,22535.0,50.1,50.36,50.09,50.3,22535.0
2022-09-19 10:15:00,50.3,50.4,50.18,50.19,45842.0,50.3,50.4,50.18,50.19,45842.0
2022-09-19 10:20:00,50.2,50.23,50.08,50.19,16017.0,50.2,50.23,50.08,50.19,16017.0
2022-09-19 10:25:00,50.25,50.42,50.25,50.35,29946.0,50.25,50.42,50.25,50.35,29946.0
2022-09-19 10:30:00,50.36,50.41,50.27,50.34,29111.0,50.36,50.41,50.27,50.34,29111.0
2022-09-19 10:35:00,50.35,50.57,50.34,50.55,33905.0,50.35,50.57,50.34,50.55,33905.0
2022-09-19 10:40:00,50.57,50.73,50.56,50.65,57770.0,50.57,50.73,50.56,50.65,57770.0
2022-09-19 10:45:00,50.65,50.67,50.54,50.56,38464.0,50.65,50.67,50.54,50.56,38464.0
2022-09-19 10:50:00,50.55,50.57,50.37,50.37,20899.0,50.55,50.57,50.37,50.37,20899.0
2022-09-19 10:55:00,50.38,50.43,50.26,50.35,24787.0,50.38,50.43,50.26,50.35,24787.0
2022-09-19 11:00:00,50.37,50.42,50.27,50.35,16244.0,50.37,50.42,50.27,50.35,16244.0
2022-09-19 11:05:00,50.34,50.43,50.31,50.34,21075.0,50.34,50.43,50.31,50.34,21075.0
2022-09-19 11:10:00,50.34,50.42,50.31,50.35,36253.0,50.34,50.42,50.31,50.35,36253.0
2022-09-19 11:15:00,50.35,50.51,50.35,50.44,56911.0,50.35,50.51,50.35,50.44,56911.0
2022-09-19 11:20:00,50.44,50.46,50.31,50.34,32103.0,50.44,50.46,50.31,50.34,32103.0
2022-09-19 11:25:00,50.33,50.35,50.18,50.21,16830.0,50.33,50.35,50.18,50.21,16830.0
2022-09-19 11:30:00,50.2,50.23,50.14,50.17,19465.0,50.2,50.23,50.14,50.17,19465.0
2022-09-19 11:35:00,50.16,50.17,50.04,50.07,18549.0,50.16,50.17,50.04,50.07,18549.0
2022-09-19 11:40:00,50.07,50.16,50.06,50.15,23242.0,50.07,50.16,50.06,50.15,23242.0
2022-09-19 11:45:00,50.15,50.22,50.13,50.19,12072.0,50.15,50.22,50.13,50.19,12072.0
2022-09-19 11:50:00,50.19,50.22,50.14,50.17,13861.0,50.19,50.22,50.14,50.17,13861.0
2022-09-19 11:55:00,50.19,50.2,50.06,50.11,15059.0,50.19,50.2,50.06,50.11,15059.0
2022-09-19 12:00:00,50.09,50.17,50.06,50.08,20677.0,50.09,50.17,50.06,50.08,20677.0
2022-09-19 12:05:00,50.08,50.17,49.98,50.12,22499.0,50.08,50.17,49.98,50.12,22499.0
2022-09-19 12:10:00,50.12,50.18,50.1,50.11,14003.0,50.12,50.18,50.1,50.11,14003.0
2022-09-19 12:15:00,50.11,50.22,50.07,50.16,15673.0,50.11,50.22,50.07,50.16,15673.0
2022-09-19 12:20:00,50.15,50.23,50.11,50.19,12084.0,50.15,50.23,50.11,50.19,12084.0
2022-09-19 12:25:00,50.19,50.19,50.11,50.17,16513.0,50.19,50.19,50.11,50.17,16513.0
2022-09-19 12:30:00,50.13,50.25,50.13,50.23,12576.0,50.13,50.25,50.13,50.23,12576.0
2022-09-19 12:35:00,50.23,50.35,50.23,50.3,19746.0,50.23,50.35,50.23,50.3,19746.0
2022-09-19 12:40:00,50.3,50.35,50.24,50.35,10992.0,50.3,50.35,50.24,50.35,10992.0
2022-09-19 12:45:00,50.35,50.38,50.31,50.34,12696.0,50.35,50.38,50.31,50.34,12696.0
2022-09-19 12:50:00,50.35,50.43,50.34,50.41,14061.0,50.35,50.43,50.34,50.41,14061.0
2022-09-19 12:55:00,50.42,50.43,50.35,50.39,17134.0,50.42,50.43,50.35,50.39,17134.0
2022-09-19 13:00:00,50.38,50.39,50.32,50.32,17481.0,50.38,50.39,50.32,50.32,17481.0
2022-09-19 13:05:00,50.33,50.4,50.32,50.34,15740.0,50.33,50.4,50.32,50.34,15740.0
2022-09-19 13:10:00,50.36,50.37,50.26,50.3,13647.0,50.36,50.37,50.26,50.3,13647.0
2022-09-19 13:15:00,50.28,50.31,50.24,50.31,14297.0,50.28,50.31,50.24,50.31,14297.0
2022-09-19 13:20:00,50.29,50.32,50.25,50.27,20224.0,50.29,50.32,50.25,50.27,20224.0
2022-09-19 13:25:00,50.26,50.34,50.24,50.34,14886.0,50.26,50.34,50.24,50.34,14886.0
2022-09-19 13:30:00,50.32,50.32,50.14,50.17,36931.0,50.32,50.32,50.14,50.17,36931.0
2022-09-19 13:35:00,50.17,50.18,50.1,50.17,29662.0,50.17,50.18,50.1,50.17,29662.0
2022-09-19 13:40:00,50.18,50.25,50.17,50.21,17828.0,50.18,50.25,50.17,50.21,17828.0
2022-09-19 13:45:00,50.19,50.29,50.18,50.23,20025.0,50.19,50.29,50.18,50.23,20025.0
2022-09-19 13:50:00,50.22,50.26,50.16,50.24,31976.0,50.22,50.26,50.16,50.24,31976.0
2022-09-19 13:55:00,50.24,50.28,50.2,50.23,15235.0,50.24,50.28,50.2,50.23,15235.0
2022-09-19 14:00:00,50.23,50.25,50.14,50.21,25396.0,50.23,50.25,50.14,50.21,25396.0
2022-09-19 14:05:00,50.22,50.26,50.19,50.26,9065.0,50.22,50.26,50.19,50.26,9065.0
2022-09-19 14:10:00,50.25,50.26,50.15,50.15,23630.0,50.25,50.26,50.15,50.15,23630.0
2022-09-19 14:15:00,50.15,50.27,50.14,50.19,25477.0,50.15,50.27,50.14,50.19,25477.0
2022-09-19 14:20:00,50.19,50.21,50.06,50.07,17898.0,50.19,50.21,50.06,50.07,17898.0
2022-09-19 14:25:00,50.06,50.14,50.06,50.14,32950.0,50.06,50.14,50.06,50.14,32950.0
2022-09-19 14:30:00,50.14,50.22,50.14,50.22,13028.0,50.14,50.22,50.14,50.22,13028.0
2022-09-19 14:35:00,50.2,50.29,50.19,50.28,13160.0,50.2,50.29,50.19,50.28,13160.0
2022-09-19 14:40:00,50.27,50.29,50.23,50.24,22033.0,50.27,50.29,50.23,50.24,22033.0
2022-09-19 14:45:00,50.23,50.27,50.21,50.24,13607.0,50.23,50.27,50.21,50.24,13607.0
2022-09-19 14:50:00,50.25,50.33,50.22,50.3,17816.0,50.25,50.33,50.22,50.3,17816.0
2022-09-19 14:55:00,50.3,50.39,50.3,50.38,17732.0,50.3,50.39,50.3,50.38,17732.0
2022-09-19 15:00:00,50.38,50.57,50.38,50.55,42731.0,50.38,50.57,50.38,50.55,42731.0
2022-09-19 15:05:00,50.55,50.55,50.5,50.54,19427.0,50.55,50.55,50.5,50.54,19427.0
2022-09-19 15:10:00,50.54,50.68,50.52,50.63,41206.0,50.54,50.68,50.52,50.63,41206.0
2022-09-19 15:15:00,50.63,50.67,50.6,50.64,29625.0,50.63,50.67,50.6,50.64,29625.0
2022-09-19 15:20:00,50.64,50.7,50.58,50.68,23341.0,50.64,50.7,50.58,50.68,23341.0
2022-09-19 15:25:00,50.69,50.74,50.63,50.69,30770.0,50.69,50.74,50.63,50.69,30770.0
2022-09-19 15:30:00,50.71,50.76,50.69,50.73,32434.0,50.71,50.76,50.69,50.73,32434.0
2022-09-19 15:35:00,50.73,50.84,50.71,50.79,41706.0,50.73,50.84,50.71,50.79,41706.0
2022-09-19 15:40:00,50.78,50.81,50.74,50.77,38927.0,50.78,50.81,50.74,50.77,38927.0
2022-09-19 15:45:00,50.75,50.82,50.73,50.81,48161.0,50.75,50.82,50.73,50.81,48161.0
2022-09-19 15:50:00,50.81,50.84,50.66,50.83,88977.0,50.81,50.84,50.66,50.83,88977.0
2022-09-19 15:55:00,50.82,50.82,50.69,50.74,200261.0,50.82,50.82,50.69,50.74,200261.0
2022-09-20 09:30:00,50.33,50.6,50.21,50.54,54177.0,50.33,50.6,50.21,50.54,54177.0
2022-09-20 09:35:00,50.53,50.53,50.26,50.32,18574.0,50.53,50.53,50.26,50.32,18574.0
2022-09-20 09:40:00,50.32,50.34,50.2,50.28,18317.0,50.32,50.34,50.2,50.28,18317.0
2022-09-20 09:45:00,50.28,50.35,50.23,50.23,33740.0,50.28,50.35,50.23,50.23,33740.0
2022-09-20 09:50:00,50.23,50.31,50.17,50.31,28319.0,50.23,50.31,50.17,50.31,28319.0
2022-09-20 09:55:00,50.32,50.41,50.28,50.38,23070.0,50.32,50.41,50.28,50.38,23070.0
2022-09-20 10:00:00,50.39,50.45,50.26,50.4,25314.0,50.39,50.45,50.26,50.4,25314.0
2022-09-20 10:05:00,50.41,50.58,50.4,50.49,19406.0,50.41,50.58,50.4,50.49,19406.0
2022-09-20 10:10:00,50.49,50.51,50.28,50.33,20021.0,50.49,50.51,50.28,50.33,20021.0
2022-09-20 10:15:00,50.34,50.47,50.3,50.43,22379.0,50.34,50.47,50.3,50.43,22379.0
2022-09-20 10:20:00,50.45,50.56,50.44,50.51,23739.0,50.45,50.56,50.44,50.51,23739.0
2022-09-20 10:25:00,50.51,50.63,50.46,50.54,24341.0,50.51,50.63,50.46,50.54,24341.0
2022-09-20 10:30:00,50.53,50.53,50.42,50.5,28081.0,50.53,50.53,50.42,50.5,28081.0
2022-09-20 10:35:00,50.5,50.5,50.29,50.41,18790.0,50.5,50.5,50.29,50.41,18790.0
2022-09-20 10:40:00,50.42,50.53,50.4,50.43,19442.0,50.42,50.53,50.4,50.43,19442.0
2022-09-20 10:45:00,50.42,50.45,50.36,50.41,25736.0,50.42,50.45,50.36,50.41,25736.0
2022-09-20 10:50:00,50.41,50.59,50.4,50.54,21567.0,50.41,50.59,50.4,50.54,21567.0
2022-09-20 10:55:00,50.56,50.57,50.5,50.54,13246.0,50.56,50.57,50.5,50.54,13246.0
2022-09-20 11:00:00,50.56,50.59,50.5,50.58,22189.0,50.56,50.59,50.5,50.58,22189.0
2022-09-20 11:05:00,50.6,50.72,50.59,50.7,19815.0,50.6,50.72,50.59,50.7,19815.0
2022-09-20 11:10:00,50.69,50.73,50.65,50.72,41320.0,50.69,50.73,50.65,50.72,41320.0
2022-09-20 11:15:00,50.73,50.74,50.64,50.68,33661.0,50.73,50.74,50.64,50.68,33661.0
2022-09-20 11:20:00,50.67,50.73,50.64,50.64,17563.0,50.67,50.73,50.64,50.64,17563.0
2022-09-20 11:25:00,50.63,50.77,50.59,50.76,24709.0,50.63,50.77,50.59,50.76,24709.0
2022-09-20 11:30:00,50.76,50.85,50.72,50.76,32098.0,50.76,50.85,50.72,50.76,32098.0
2022-09-20 11:35:00,50.75,50.8,50.69,50.78,30242.0,50.75,50.8,50.69,50.78,30242.0
2022-09-20 11:40:00,50.78,50.87,50.78,50.82,21725.0,50.78,50.87,50.78,50.82,21725.0
2022-09-20 11:45:00,50.82,50.87,50.77,50.77,24605.0,50.82,50.87,50.77,50.77,24605.0
2022-09-20 11:50:00,50.78,50.99,50.73,50.99,25467.0,50.78,50.99,50.73,50.99,25467.0
2022-09-20 11:55:00,51.0,51.07,50.97,50.98,23191.0,51.0,51.07,50.97,50.98,23191.0
2022-09-20 12:00:00,50.98,50.99,50.91,50.93,15753.0,50.98,50.99,50.91,50.93,15753.0
2022-09-20 12:05:00,50.92,50.95,50.84,50.89,16689.0,50.92,50.95,50.84,50.89,16689.0
2022-09-20 12:10:00,50.88,50.92,50.82,50.85,15194.0,50.88,50.92,50.82,50.85,15194.0
2022-09-20 12:15:00,50.85,50.92,50.82,50.88,23585.0,50.85,50.92,50.82,50.88,23585.0
2022-09-20 12:20:00,50.89,50.93,50.85,50.91,14617.0,50.89,50.93,50.85,50.91,14617.0
2022-09-20 12:25:00,50.91,50.91,50.79,50.79,19395.0,50.91,50.91,50.79,50.79,19395.0
2022-09-20 12:30:00,50.8,50.84,50.7,50.73,31508.0,50.8,50.84,50.7,50.73,31508.0
2022-09-20 12:35:00,50.73,50.78,50.7,50.75,20093.0,50.73,50.78,50.7,50.75,20093.0
2022-09-20 12:40:00,50.75,50.78,50.69,50.7,12017.0,50.75,50.78,50.69,50.7,12017.0
2022-09-20 12:45:00,50.7,50.7,50.61,50.65,9679.0,50.7,50.7,50.61,50.65,9679.0
2022-09-20 12:50:00,50.66,50.68,50.6,50.67,16051.0,50.66,50.68,50.6,50.67,16051.0
2022-09-20 12:55:00,50.67,50.7,50.64,50.7,9029.0,50.67,50.7,50.64,50.7,9029.0
2022-09-20 13:00:00,50.7,50.73,50.64,50.64,9499.0,50.7,50.73,50.64,50.64,9499.0
2022-09-20 13:05:00,50.62,50.7,50.6,50.68,17999.0,50.62,50.7,50.6,50.68,17999.0
2022-09-20 13:10:00,50.67,50.67,50.6,50.67,12936.0,50.67,50.67,50.6,50.67,12936.0
2022-09-20 13:15:00,50.68,50.69,50.62,50.67,27911.0,50.68,50.69,50.62,50.67,27911.0
2022-09-20 13:20:00,50.68,50.7,50.65,50.67,10335.0,50.68,50.7,50.65,50.67,10335.0
2022-09-20 13:25:00,50.64,50.65,50.56,50.59,38714.0,50.64,50.65,50.56,50.59,38714.0
2022-09-20 13:30:00,50.58,50.58,50.42,50.49,22453.0,50.58,50.58,50.42,50.49,22453.0
2022-09-20 13:35:00,50.48,50.53,50.45,50.5,17648.0,50.48,50.53,50.45,50.5,17648.0
2022-09-20 13:40:00,50.49,50.54,50.48,50.52,12768.0,50.49,50.54,50.48,50.52,12768.0
2022-09-20 13:45:00,50.52,50.55,50.43,50.43,13391.0,50.52,50.55,50.43,50.43,13391.0
2022-09-20 13:50:00,50.42,50.46,50.36,50.39,24854.0,50.42,50.46,50.36,50.39,24854.0
2022-09-20 13:55:00,50.39,50.4,50.32,50.34,16756.0,50.39,50.4,50.32,50.34,16756.0
2022-09-20 14:00:00,50.33,50.43,50.33,50.38,21846.0,50.33,50.43,50.33,50.38,21846.0
2022-09-20 14:05:00,50.39,50.42,50.33,50.4,36301.0,50.39,50.42,50.33,50.4,36301.0
2022-09-20 14:10:00,50.4,50.41,50.36,50.4,11744.0,50.4,50.41,50.36,50.4,11744.0
2022-09-20 14:15:00,50.4,50.44,50.28,50.43,22552.0,50.4,50.44,50.28,50.43,22552.0
2022-09-20 14:20:00,50.43,50.51,50.38,50.47,22941.0,50.43,50.51,50.38,50.47,22941.0
2022-09-20 14:25:00,50.48,50.61,50.46,50.54,53469.0,50.48,50.61,50.46,50.54,53469.0
2022-09-20 14:30:00,50.53,50.55,50.42,50.45,16195.0,50.53,50.55,50.42,50.45,16195.0
2022-09-20 14:35:00,50.45,50.55,50.45,50.54,22905.0,50.45,50.55,50.45,50.54,22905.0
2022-09-20 14:40:00,50.54,50.62,50.5,50.59,25532.0,50.54,50.62,50.5,50.59,25532.0
2022-09-20 14:45:00,50.59,50.81,50.58,50.76,45787.0,50.59,50.81,50.58,50.76,45787.0
2022-09-20 14:50:00,50.78,50.81,50.71,50.74,33442.0,50.78,50.81,50.71,50.74,33442.0
2022-09-20 14:55:00,50.74,50.82,50.72,50.76,24339.0,50.74,50.82,50.72,50.76,24339.0
2022-09-20 15:00:00,50.76,50.88,50.76,50.76,25525.0,50.76,50.88,50.76,50.76,25525.0
2022-09-20 15:05:00,50.76,50.77,50.66,50.72,30630.0,50.76,50.77,50.66,50.72,30630.0
2022-09-20 15:10:00,50.73,50.8,50.7,50.79,29290.0,50.73,50.8,50.7,50.79,29290.0
2022-09-20 15:15:00,50.78,50.85,50.75,50.84,29887.0,50.78,50.85,50.75,50.84,29887.0
2022-09-20 15:20:00,50.84,50.93,50.82,50.92,32648.0,50.84,50.93,50.82,50.92,32648.0
2022-09-20 15:25:00,50.92,50.97,50.89,50.89,33431.0,50.92,50.97,50.89,50.89,33431.0
2022-09-20 15:30:00,50.89,50.93,50.79,50.92,40385.0,50.89,50.93,50.79,50.92,40385.0
2022-09-20 15:35:00,50.93,51.05,50.91,51.03,55770.0,50.93,51.05,50.91,51.03,55770.0
2022-09-20 15:40:00,51.03,51.07,50.96,51.05,44423.0,51.03,51.07,50.96,51.05,44423.0
2022-09-20 15:45:00,51.05,51.1,50.95,50.98,61641.0,51.05,51.1,50.95,50.98,61641.0
2022-09-20 15:50:00,50.97,51.0,50.8,50.88,92198.0,50.97,51.0,50.8,50.88,92198.0
2022-09-20 15:55:00,50.87,50.87,50.69,50.76,151216.0,50.87,50.87,50.69,50.76,151216.0
2022-09-21 09:30:00,51.11,51.18,50.6,50.6,82706.0,51.11,51.18,50.6,50.6,82706.0
2022-09-21 09:35:00,50.57,50.81,50.54,50.75,46651.0,50.57,50.81,50.54,50.75,46651.0
2022-09-21 09:40:00,50.77,50.78,50.55,50.59,44411.0,50.77,50.78,50.55,50.59,44411.0
2022-09-21 09:45:00,50.57,50.94,50.57,50.83,27407.0,50.57,50.94,50.57,50.83,27407.0
2022-09-21 09:50:00,50.83,50.97,50.83,50.93,9963.0,50.83,50.97,50.83,50.93,9963.0
2022-09-21 09:55:00,50.94,51.08,50.87,50.99,29978.0,50.94,51.08,50.87,50.99,29978.0
2022-09-21 10:00:00,50.98,51.07,50.9,50.95,28214.0,50.98,51.07,50.9,50.95,28214.0
2022-09-21 10:05:00,50.93,51.08,50.89,51.07,22797.0,50.93,51.08,50.89,51.07,22797.0
2022-09-21 10:10:00,51.07,51.08,50.93,50.95,21306.0,51.07,51.08,50.93,50.95,21306.0
2022-09-21 10:15:00,50.94,51.05,50.92,50.97,26395.0,50.94,51.05,50.92,50.97,26395.0
2022-09-21 10:20:00,50.96,51.04,50.89,51.02,15447.0,50.96,51.04,50.89,51.02,15447.0
2022-09-21 10:25:00,50.99,51.09,50.92,51.04,28837.0,50.99,51.09,50.92,51.04,28837.0
2022-09-21 10:30:00,51.05,51.05,50.86,50.89,23856.0,51.05,51.05,50.86,50.89,23856.0
2022-09-21 10:35:00,50.89,50.94,50.81,50.92,22188.0,50.89,50.94,50.81,50.92,22188.0
2022-09-21 10:40:00,50.92,51.06,50.92,51.05,12786.0,50.92,51.06,50.92,51.05,12786.0
2022-09-21 10:45:00,51.06,51.1,50.98,51.08,13139.0,51.06,51.1,50.98,51.08,13139.0
2022-09-21 10:50:00,51.08,51.17,50.91,51.03,49077.0,51.08,51.17,50.91,51.03,49077.0
2022-09-21 10:55:00,51.03,51.03,50.91,50.94,12605.0,51.03,51.03,50.91,50.94,12605.0
2022-09-21 11:00:00,50.94,50.95,50.83,50.83,21264.0,50.94,50.95,50.83,50.83,21264.0
2022-09-21 11:05:00,50.83,50.9,50.8,50.85,13457.0,50.83,50.9,50.8,50.85,13457.0
2022-09-21 11:10:00,50.86,50.95,50.85,50.95,33647.0,50.86,50.95,50.85,50.95,33647.0
2022-09-21 11:15:00,50.94,51.18,50.94,51.15,72854.0,50.94,51.18,50.94,51.15,72854.0
2022-09-21 11:20:00,51.15,51.2,51.12,51.18,50043.0,51.15,51.2,51.12,51.18,50043.0
2022-09-21 11:25:00,51.15,51.19,51.08,51.13,11734.0,51.15,51.19,51.08,51.13,11734.0
2022-09-21 11:30:00,51.13,51.16,51.09,51.13,16148.0,51.13,51.16,51.09,51.13,16148.0
2022-09-21 11:35:00,51.15,51.19,51.13,51.17,18627.0,51.15,51.19,51.13,51.17,18627.0
2022-09-21 11:40:00,51.17,51.27,51.16,51.25,24029.0,51.17,51.27,51.16,51.25,24029.0
2022-09-21 11:45:00,51.24,51.28,51.15,51.2,17495.0,51.24,51.28,51.15,51.2,17495.0
2022-09-21 11:50:00,51.21,51.24,51.2,51.21,17579.0,51.21,51.24,51.2,51.21,17579.0
2022-09-21 11:55:00,51.21,51.32,51.2,51.3,22197.0,51.21,51.32,51.2,51.3,22197.0
2022-09-21 12:00:00,51.3,51.37,51.28,51.34,23545.0,51.3,51.37,51.28,51.34,23545.0
2022-09-21 12:05:00,51.35,51.4,51.34,51.4,23396.0,51.35,51.4,51.34,51.4,23396.0
2022-09-21 12:10:00,51.4,51.5,51.38,51.47,26058.0,51.4,51.5,51.38,51.47,26058.0
2022-09-21 12:15:00,51.48,51.49,51.4,51.45,20146.0,51.48,51.49,51.4,51.45,20146.0
2022-09-21 12:20:00,51.44,51.47,51.4,51.43,14886.0,51.44,51.47,51.4,51.43,14886.0
2022-09-21 12:25:00,51.43,51.47,51.4,51.47,16413.0,51.43,51.47,51.4,51.47,16413.0
2022-09-21 12:30:00,51.46,51.5,51.43,51.48,18590.0,51.46,51.5,51.43,51.48,18590.0
2022-09-21 12:35:00,51.48,51.53,51.42,51.42,17966.0,51.48,51.53,51.42,51.42,17966.0
2022-09-21 12:40:00,51.42,51.43,51.35,51.37,14756.0,51.42,51.43,51.35,51.37,14756.0
2022-09-21 12:45:00,51.37,51.4,51.32,51.39,11032.0,51.37,51.4,51.32,51.39,11032.0
2022-09-21 12:50:00,51.4,51.41,51.34,51.37,11373.0,51.4,51.41,51.34,51.37,11373.0
2022-09-21 12:55:00,51.36,51.37,51.3,51.31,12766.0,51.36,51.37,51.3,51.31,12766.0
2022-09-21 13:00:00,51.31,51.33,51.29,51.32,13969.0,51.31,51.33,51.29,51.32,13969.0
2022-09-21 13:05:00,51.31,51.32,51.24,51.25,17956.0,51.31,51.32,51.24,51.25,17956.0
2022-09-21 13:10:00,51.25,51.29,51.2,51.2,11981.0,51.25,51.29,51.2,51.2,11981.0
2022-09-21 13:15:00,51.2,51.22,51.14,51.18,21814.0,51.2,51.22,51.14,51.18,21814.0
2022-09-21 13:20:00,51.19,51.19,51.15,51.16,12849.0,51.19,51.19,51.15,51.16,12849.0
2022-09-21 13:25:00,51.16,51.21,51.14,51.21,9662.0,51.16,51.21,51.14,51.21,9662.0
2022-09-21 13:30:00,51.21,51.26,51.2,51.24,18443.0,51.21,51.26,51.2,51.24,18443.0
2022-09-21 13:35:00,51.24,51.3,51.22,51.3,15731.0,51.24,51.3,51.22,51.3,15731.0
2022-09-21 13:40:00,51.3,51.34,51.28,51.32,14763.0,51.3,51.34,51.28,51.32,14763.0
2022-09-21 13:45:00,51.33,51.36,51.28,51.34,16964.0,51.33,51.36,51.28,51.34,16964.0
2022-09-21 13:50:00,51.34,51.36,51.28,51.28,15687.0,51.34,51.36,51.28,51.28,15687.0
2022-09-21 13:55:00,51.28,51.52,51.28,51.51,29357.0,51.28,51.52,51.28,51.51,29357.0
2022-09-21 14:00:00,51.44,51.44,50.25,50.25,72385.0,51.44,51.44,50.25,50.25,72385.0
2022-09-21 14:05:00,50.25,50.6,50.07,50.45,47699.0,50.25,50.6,50.07,50.45,47699.0
2022-09-21 14:10:00,50.41,50.51,50.06,50.11,39349.0,50.41,50.51,50.06,50.11,39349.0
2022-09-21 14:15:00,50.06,50.28,50.06,50.22,26492.0,50.06,50.28,50.06,50.22,26492.0
2022-09-21 14:20:00,50.28,50.41,50.26,50.4,19779.0,50.28,50.41,50.26,50.4,19779.0
2022-09-21 14:25:00,50.4,50.51,50.31,50.35,33065.0,50.4,50.51,50.31,50.35,33065.0
2022-09-21 14:30:00,50.32,50.97,50.19,50.88,62180.0,50.32,50.97,50.19,50.88,62180.0
2022-09-21 14:35:00,50.84,51.06,50.65,50.8,58513.0,50.84,51.06,50.65,50.8,58513.0
2022-09-21 14:40:00,50.83,51.58,50.67,51.51,38322.0,50.83,51.58,50.67,51.51,38322.0
2022-09-21 14:45:00,51.52,51.8,51.21,51.36,41185.0,51.52,51.8,51.21,51.36,41185.0
2022-09-21 14:50:00,51.37,51.58,51.15,51.52,49290.0,51.37,51.58,51.15,51.52,49290.0
2022-09-21 14:55:00,51.53,51.58,51.3,51.51,39663.0,51.53,51.58,51.3,51.51,39663.0
2022-09-21 15:00:00,51.52,51.69,51.31,51.37,45989.0,51.52,51.69,51.31,51.37,45989.0
2022-09-21 15:05:00,51.36,51.51,51.14,51.16,36511.0,51.36,51.51,51.14,51.16,36511.0
2022-09-21 15:10:00,51.15,51.2,50.65,51.2,57714.0,51.15,51.2,50.65,51.2,57714.0
2022-09-21 15:15:00,51.19,51.3,50.97,51.01,29598.0,51.19,51.3,50.97,51.01,29598.0
2022-09-21 15:20:00,50.99,50.99,50.76,50.79,33137.0,50.99,50.99,50.76,50.79,33137.0
2022-09-21 15:25:00,50.78,50.79,50.43,50.45,61693.0,50.78,50.79,50.43,50.45,61693.0
2022-09-21 15:30:00,50.43,50.49,50.22,50.48,75233.0,50.43,50.49,50.22,50.48,75233.0
2022-09-21 15:35:00,50.49,50.51,50.09,50.12,45555.0,50.49,50.51,50.09,50.12,45555.0
2022-09-21 15:40:00,50.12,50.25,49.99,49.99,66041.0,50.12,50.25,49.99,49.99,66041.0
2022-09-21 15:45:00,49.99,50.08,49.96,50.03,206129.0,49.99,50.08,49.96,50.03,206129.0
2022-09-21 15:50:00,50.03,50.12,49.97,50.06,108835.0,50.03,50.12,49.97,50.06,108835.0
2022-09-21 15:55:00,50.04,50.04,49.76,49.79,221165.0,50.04,50.04,49.76,49.79,221165.0
2022-09-22 09:30:00,49.54,50.17,49.5,49.91,98080.0,49.54,50.17,49.5,49.91,98080.0
2022-09-22 09:35:00,49.87,50.04,49.7,49.7,26985.0,49.87,50.04,49.7,49.7,26985.0
2022-09-22 09:40:00,49.72,49.78,49.35,49.46,30801.0,49.72,49.78,49.35,49.46,30801.0
2022-09-22 09:45:00,49.43,49.61,49.28,49.48,55845.0,49.43,49.61,49.28,49.48,55845.0
2022-09-22 09:50:00,49.48,49.51,49.29,49.44,36766.0,49.48,49.51,49.29,49.44,36766.0
2022-09-22 09:55:00,49.41,49.42,49.11,49.19,72212.0,49.41,49.42,49.11,49.19,72212.0
2022-09-22 10:00:00,49.19,49.2,48.94,49.03,111885.0,49.19,49.2,48.94,49.03,111885.0
2022-09-22 10:05:00,49.04,49.17,48.98,49.08,63624.0,49.04,49.17,48.98,49.08,63624.0
2022-09-22 10:10:00,49.08,49.25,48.99,49.23,27327.0,49.08,49.25,48.99,49.23,27327.0
2022-09-22 10:15:00,49.25,49.3,49.08,49.11,141799.0,49.25,49.3,49.08,49.11,141799.0
2022-09-22 10:20:00,49.12,49.29,48.97,49.12,105910.0,49.12,49.29,48.97,49.12,105910.0
2022-09-22 10:25:00,49.09,49.13,48.89,48.92,30379.0,49.09,49.13,48.89,48.92,30379.0
2022-09-22 10:30:00,48.95,49.02,48.7,48.79,107192.0,48.95,49.02,48.7,48.79,107192.0
2022-09-22 10:35:00,48.79,49.19,48.76,49.19,25113.0,48.79,49.19,48.76,49.19,25113.0
2022-09-22 10:40:00,49.18,49.22,49.06,49.06,17354.0,49.18,49.22,49.06,49.06,17354.0
2022-09-22 10:45:00,49.03,49.1,48.93,49.05,21317.0,49.03,49.1,48.93,49.05,21317.0
2022-09-22 10:50:00,49.06,49.07,48.93,48.95,26318.0,49.06,49.07,48.93,48.95,26318.0
2022-09-22 10:55:00,48.94,48.99,48.83,48.89,21909.0,48.94,48.99,48.83,48.89,21909.0
2022-09-22 11:00:00,48.87,48.95,48.84,48.94,22984.0,48.87,48.95,48.84,48.94,22984.0
2022-09-22 11:05:00,48.94,49.02,48.93,48.98,22798.0,48.94,49.02,48.93,48.98,22798.0
2022-09-22 11:10:00,48.97,48.97,48.85,48.86,8450.0,48.97,48.97,48.85,48.86,8450.0
2022-09-22 11:15:00,48.85,48.92,48.73,48.76,20718.0,48.85,48.92,48.73,48.76,20718.0
2022-09-22 11:20:00,48.76,48.77,48.64,48.74,20264.0,48.76,48.77,48.64,48.74,20264.0
2022-09-22 11:25:00,48.76,48.92,48.75,48.9,15759.0,48.76,48.92,48.75,48.9,15759.0
2022-09-22 11:30:00,48.9,49.0,48.86,48.88,10897.0,48.9,49.0,48.86,48.88,10897.0
2022-09-22 11:35:00,48.87,48.98,48.87,48.95,8710.0,48.87,48.98,48.87,48.95,8710.0
2022-09-22 11:40:00,48.95,48.96,48.88,48.93,14774.0,48.95,48.96,48.88,48.93,14774.0
2022-09-22 11:45:00,48.93,49.12,48.9,49.09,13846.0,48.93,49.12,48.9,49.09,13846.0
2022-09-22 11:50:00,49.07,49.09,48.99,49.03,8099.0,49.07,49.09,48.99,49.03,8099.0
2022-09-22 11:55:00,49.04,49.08,48.92,48.99,13790.0,49.04,49.08,48.92,48.99,13790.0
2022-09-22 12:00:00,48.98,49.04,48.93,48.99,9517.0,48.98,49.04,48.93,48.99,9517.0
2022-09-22 12:05:00,49.01,49.06,48.93,49.06,22415.0,49.01,49.06,48.93,49.06,22415.0
2022-09-22 12:10:00,49.03,49.04,48.88,48.93,22274.0,49.03,49.04,48.88,48.93,22274.0
2022-09-22 12:15:00,48.93,48.96,48.86,48.94,22704.0,48.93,48.96,48.86,48.94,22704.0
2022-09-22 12:20:00,48.94,49.12,48.88,49.09,22413.0,48.94,49.12,48.88,49.09,22413.0
2022-09-22 12:25:00,49.08,49.09,48.91,48.91,25151.0,49.08,49.09,48.91,48.91,25151.0
2022-09-22 12:30:00,48.91,48.91,48.81,48.82,19222.0,48.91,48.91,48.81,48.82,19222.0
2022-09-22 12:35:00,48.82,48.94,48.82,48.88,21363.0,48.82,48.94,48.82,48.88,21363.0
2022-09-22 12:40:00,48.87,48.97,48.87,48.89,23456.0,48.87,48.97,48.87,48.89,23456.0
2022-09-22 12:45:00,48.89,48.9,48.8,48.82,24312.0,48.89,48.9,48.8,48.82,24312.0
2022-09-22 12:50:00,48.82,49.0,48.81,48.95,14652.0,48.82,49.0,48.81,48.95,14652.0
2022-09-22 12:55:00,48.94,49.03,48.88,48.89,9281.0,48.94,49.03,48.88,48.89,9281.0
2022-09-22 13:00:00,48.88,48.93,48.78,48.8,15705.0,48.88,48.93,48.78,48.8,15705.0
2022-09-22 13:05:00,48.79,48.85,48.74,48.74,11787.0,48.79,48.85,48.74,48.74,11787.0
2022-09-22 13:10:00,48.74,48.76,48.67,48.71,10628.0,48.74,48.76,48.67,48.71,10628.0
2022-09-22 13:15:00,48.7,48.76,48.67,48.75,24043.0,48.7,48.76,48.67,48.75,24043.0
2022-09-22 13:20:00,48.75,48.82,48.71,48.77,17098.0,48.75,48.82,48.71,48.77,17098.0
2022-09-22 13:25:00,48.76,48.84,48.71,48.84,13221.0,48.76,48.84,48.71,48.84,13221.0
2022-09-22 13:30:00,48.82,48.9,48.82,48.9,18027.0,48.82,48.9,48.82,48.9,18027.0
2022-09-22 13:35:00,48.9,48.92,48.84,48.85,16565.0,48.9,48.92,48.84,48.85,16565.0
2022-09-22 13:40:00,48.87,48.96,48.82,48.83,20248.0,48.87,48.96,48.82,48.83,20248.0
2022-09-22 13:45:00,48.83,48.91,48.8,48.89,18181.0,48.83,48.91,48.8,48.89,18181.0
2022-09-22 13:50:00,48.88,49.05,48.88,49.03,14446.0,48.88,49.05,48.88,49.03,14446.0
2022-09-22 13:55:00,49.04,49.08,48.98,49.02,18753.0,49.04,49.08,48.98,49.02,18753.0
2022-09-22 14:00:00,49.05,49.07,48.88,48.88,16510.0,49.05,49.07,48.88,48.88,16510.0
2022-09-22 14:05:00,48.88,48.98,48.88,48.92,13149.0,48.88,48.98,48.88,48.92,13149.0
2022-09-22 14:10:00,48.91,48.96,48.88,48.9,26084.0,48.91,48.96,48.88,48.9,26084.0
2022-09-22 14:15:00,48.89,48.9,48.82,48.84,24883.0,48.89,48.9,48.82,48.84,24883.0
2022-09-22 14:20:00,48.84,48.88,48.76,48.77,21668.0,48.84,48.88,48.76,48.77,21668.0
2022-09-22 14:25:00,48.76,48.85,48.74,48.83,17987.0,48.76,48.85,48.74,48.83,17987.0
2022-09-22 14:30:00,48.83,48.85,48.75,48.8,20457.0,48.83,48.85,48.75,48.8,20457.0
2022-09-22 14:35:00,48.8,48.89,48.79,48.86,19201.0,48.8,48.89,48.79,48.86,19201.0
2022-09-22 14:40:00,48.87,48.88,48.8,48.84,13141.0,48.87,48.88,48.8,48.84,13141.0
2022-09-22 14:45:00,48.84,48.86,48.74,48.79,22670.0,48.84,48.86,48.74,48.79,22670.0
2022-09-22 14:50:00,48.79,48.97,48.79,48.94,28663.0,48.79,48.97,48.79,48.94,28663.0
2022-09-22 14:55:00,48.95,48.98,48.89,48.93,15951.0,48.95,48.98,48.89,48.93,15951.0
2022-09-22 15:00:00,48.94,49.08,48.94,49.02,59818.0,48.94,49.08,48.94,49.02,59818.0
2022-09-22 15:05:00,49.03,49.05,48.93,48.97,24905.0,49.03,49.05,48.93,48.97,24905.0
2022-09-22 15:10:00,48.97,49.06,48.96,49.06,22731.0,48.97,49.06,48.96,49.06,22731.0
2022-09-22 15:15:00,49.06,49.06,48.95,48.98,29058.0,49.06,49.06,48.95,48.98,29058.0
2022-09-22 15:20:00,48.99,48.99,48.88,48.91,32931.0,48.99,48.99,48.88,48.91,32931.0
2022-09-22 15:25:00,48.91,48.97,48.82,48.96,29574.0,48.91,48.97,48.82,48.96,29574.0
2022-09-22 15:30:00,48.97,49.05,48.94,49.03,67303.0,48.97,49.05,48.94,49.03,67303.0
2022-09-22 15:35:00,49.03,49.11,49.0,49.04,38369.0,49.03,49.11,49.0,49.04,38369.0
2022-09-22 15:40:00,49.05,49.07,48.95,49.05,56324.0,49.05,49.07,48.95,49.05,56324.0
2022-09-22 15:45:00,49.05,49.24,49.03,49.17,59594.0,49.05,49.24,49.03,49.17,59594.0
2022-09-22 15:50:00,49.16,49.16,48.9,48.92,100970.0,49.16,49.16,48.9,48.92,100970.0
2022-09-22 15:55:00,48.94,48.95,48.71,48.74,234038.0,48.94,48.95,48.71,48.74,234038.0
2022-09-23 09:30:00,48.5,48.75,48.22,48.72,137181.0,48.5,48.75,48.22,48.72,137181.0
2022-09-23 09:35:00,48.7,48.77,48.47,48.53,35071.0,48.7,48.77,48.47,48.53,35071.0
2022-09-23 09:40:00,48.54,48.73,48.45,48.7,50298.0,48.54,48.73,48.45,48.7,50298.0
2022-09-23 09:45:00,48.65,48.72,48.47,48.47,51844.0,48.65,48.72,48.47,48.47,51844.0
2022-09-23 09:50:00,48.46,48.58,48.21,48.36,136537.0,48.46,48.58,48.21,48.36,136537.0
2022-09-23 09:55:00,48.36,48.44,48.04,48.11,30031.0,48.36,48.44,48.04,48.11,30031.0
2022-09-23 10:00:00,48.12,48.25,48.08,48.24,39741.0,48.12,48.25,48.08,48.24,39741.0
2022-09-23 10:05:00,48.25,48.31,48.12,48.16,32277.0,48.25,48.31,48.12,48.16,32277.0
2022-09-23 10:10:00,48.14,48.42,48.14,48.28,27951.0,48.14,48.42,48.14,48.28,27951.0
2022-09-23 10:15:00,48.26,48.33,48.19,48.28,22521.0,48.26,48.33,48.19,48.28,22521.0
2022-09-23 10:20:00,48.24,48.31,48.16,48.24,14628.0,48.24,48.31,48.16,48.24,14628.0
2022-09-23 10:25:00,48.22,48.49,48.19,48.49,23133.0,48.22,48.49,48.19,48.49,23133.0
2022-09-23 10:30:00,48.46,48.55,48.36,48.37,23714.0,48.46,48.55,48.36,48.37,23714.0
2022-09-23 10:35:00,48.38,48.48,48.31,48.44,17030.0,48.38,48.48,48.31,48.44,17030.0
2022-09-23 10:40:00,48.46,48.64,48.43,48.61,19511.0,48.46,48.64,48.43,48.61,19511.0
2022-09-23 10:45:00,48.62,48.72,48.46,48.46,29880.0,48.62,48.72,48.46,48.46,29880.0
2022-09-23 10:50:00,48.49,48.59,48.35,48.54,30590.0,48.49,48.59,48.35,48.54,30590.0
2022-09-23 10:55:00,48.52,48.64,48.48,48.52,35923.0,48.52,48.64,48.48,48.52,35923.0
2022-09-23 11:00:00,48.52,48.55,48.42,48.55,18304.0,48.52,48.55,48.42,48.55,18304.0
2022-09-23 11:05:00,48.53,48.81,48.53,48.74,32095.0,48.53,48.81,48.53,48.74,32095.0
2022-09-23 11:10:00,48.73,48.92,48.71,48.72,49836.0,48.73,48.92,48.71,48.72,49836.0
2022-09-23 11:15:00,48.72,48.83,48.7,48.78,38156.0,48.72,48.83,48.7,48.78,38156.0
2022-09-23 11:20:00,48.78,48.81,48.68,48.74,35867.0,48.78,48.81,48.68,48.74,35867.0
2022-09-23 11:25:00,48.74,48.79,48.6,48.65,79810.0,48.74,48.79,48.6,48.65,79810.0
2022-09-23 11:30:00,48.66,48.77,48.65,48.76,31790.0,48.66,48.77,48.65,48.76,31790.0
2022-09-23 11:35:00,48.77,48.83,48.76,48.79,18782.0,48.77,48.83,48.76,48.79,18782.0
2022-09-23 11:40:00,48.78,48.83,48.67,48.68,21573.0,48.78,48.83,48.67,48.68,21573.0
2022-09-23 11:45:00,48.67,48.71,48.63,48.71,29448.0,48.67,48.71,48.63,48.71,29448.0
2022-09-23 11:50:00,48.71,48.8,48.69,48.77,18844.0,48.71,48.8,48.69,48.77,18844.0
2022-09-23 11:55:00,48.77,48.78,48.67,48.7,15917.0,48.77,48.78,48.67,48.7,15917.0
2022-09-23 12:00:00,48.68,48.72,48.58,48.69,17149.0,48.68,48.72,48.58,48.69,17149.0
2022-09-23 12:05:00,48.7,48.74,48.62,48.64,31125.0,48.7,48.74,48.62,48.64,31125.0
2022-09-23 12:10:00,48.64,48.66,48.6,48.63,19954.0,48.64,48.66,48.6,48.63,19954.0
2022-09-23 12:15:00,48.64,48.65,48.54,48.59,24758.0,48.64,48.65,48.54,48.59,24758.0
2022-09-23 12:20:00,48.61,48.61,48.52,48.58,22720.0,48.61,48.61,48.52,48.58,22720.0
2022-09-23 12:25:00,48.58,48.62,48.41,48.44,22307.0,48.58,48.62,48.41,48.44,22307.0
2022-09-23 12:30:00,48.45,48.46,48.4,48.42,20883.0,48.45,48.46,48.4,48.42,20883.0
2022-09-23 12:35:00,48.41,48.49,48.39,48.48,29885.0,48.41,48.49,48.39,48.48,29885.0
2022-09-23 12:40:00,48.49,48.57,48.48,48.53,28144.0,48.49,48.57,48.48,48.53,28144.0
2022-09-23 12:45:00,48.52,48.61,48.5,48.55,14552.0,48.52,48.61,48.5,48.55,14552.0
2022-09-23 12:50:00,48.57,48.74,48.57,48.71,16442.0,48.57,48.74,48.57,48.71,16442.0
2022-09-23 12:55:00,48.74,48.74,48.66,48.7,22596.0,48.74,48.74,48.66,48.7,22596.0
2022-09-23 13:00:00,48.69,48.74,48.65,48.69,30296.0,48.69,48.74,48.65,48.69,30296.0
2022-09-23 13:05:00,48.67,48.71,48.62,48.65,18066.0,48.67,48.71,48.62,48.65,18066.0
2022-09-23 13:10:00,48.64,48.73,48.63,48.69,21568.0,48.64,48.73,48.63,48.69,21568.0
2022-09-23 13:15:00,48.68,48.83,48.67,48.83,26793.0,48.68,48.83,48.67,48.83,26793.0
2022-09-23 13:20:00,48.83,48.84,48.76,48.78,16574.0,48.83,48.84,48.76,48.78,16574.0
2022-09-23 13:25:00,48.77,48.78,48.55,48.55,27476.0,48.77,48.78,48.55,48.55,27476.0
2022-09-23 13:30:00,48.55,48.56,48.47,48.5,27517.0,48.55,48.56,48.47,48.5,27517.0
2022-09-23 13:35:00,48.5,48.5,48.39,48.39,18631.0,48.5,48.5,48.39,48.39,18631.0
2022-09-23 13:40:00,48.39,48.49,48.35,48.49,19809.0,48.39,48.49,48.35,48.49,19809.0
2022-09-23 13:45:00,48.48,48.58,48.46,48.53,24202.0,48.48,48.58,48.46,48.53,24202.0
2022-09-23 13:50:00,48.53,48.55,48.49,48.51,13508.0,48.53,48.55,48.49,48.51,13508.0
2022-09-23 13:55:00,48.51,48.54,48.46,48.51,18083.0,48.51,48.54,48.46,48.51,18083.0
2022-09-23 14:00:00,48.5,48.53,48.37,48.49,25898.0,48.5,48.53,48.37,48.49,25898.0
2022-09-23 14:05:00,48.49,48.51,48.33,48.33,16933.0,48.49,48.51,48.33,48.33,16933.0
2022-09-23 14:10:00,48.33,48.35,48.12,48.15,18754.0,48.33,48.35,48.12,48.15,18754.0
2022-09-23 14:15:00,48.14,48.21,48.13,48.14,20951.0,48.14,48.21,48.13,48.14,20951.0
2022-09-23 14:20:00,48.14,48.28,48.1,48.24,16135.0,48.14,48.28,48.1,48.24,16135.0
2022-09-23 14:25:00,48.25,48.3,48.21,48.24,10741.0,48.25,48.3,48.21,48.24,10741.0
2022-09-23 14:30:00,48.24,48.25,48.08,48.14,16658.0,48.24,48.25,48.08,48.14,16658.0
2022-09-23 14:35:00,48.14,48.17,48.08,48.17,19303.0,48.14,48.17,48.08,48.17,19303.0
2022-09-23 14:40:00,48.17,48.2,48.13,48.16,28756.0,48.17,48.2,48.13,48.16,28756.0
2022-09-23 14:45:00,48.14,48.16,48.06,48.09,19005.0,48.14,48.16,48.06,48.09,19005.0
2022-09-23 14:50:00,48.06,48.13,48.05,48.05,18567.0,48.06,48.13,48.05,48.05,18567.0
2022-09-23 14:55:00,48.05,48.05,47.95,47.99,28680.0,48.05,48.05,47.95,47.99,28680.0
2022-09-23 15:00:00,47.98,48.29,47.98,48.23,29200.0,47.98,48.29,47.98,48.23,29200.0
2022-09-23 15:05:00,48.25,48.41,48.2,48.31,42674.0,48.25,48.41,48.2,48.31,42674.0
2022-09-23 15:10:00,48.34,48.34,48.19,48.24,27320.0,48.34,48.34,48.19,48.24,27320.0
2022-09-23 15:15:00,48.25,48.37,48.25,48.27,31400.0,48.25,48.37,48.25,48.27,31400.0
2022-09-23 15:20:00,48.26,48.28,48.18,48.22,33509.0,48.26,48.28,48.18,48.22,33509.0
2022-09-23 15:25:00,48.23,48.35,48.19,48.34,21788.0,48.23,48.35,48.19,48.34,21788.0
2022-09-23 15:30:00,48.33,48.49,48.33,48.41,35064.0,48.33,48.49,48.33,48.41,35064.0
2022-09-23 15:35:00,48.42,48.46,48.3,48.39,54789.0,48.42,48.46,48.3,48.39,54789.0
2022-09-23 15:40:00,48.39,48.56,48.33,48.53,38924.0,48.39,48.56,48.33,48.53,38924.0
2022-09-23 15:45:00,48.53,48.55,48.4,48.41,33814.0,48.53,48.55,48.4,48.41,33814.0
2022-09-23 15:50:00,48.41,48.52,48.27,48.5,71622.0,48.41,48.52,48.27,48.5,71622.0
2022-09-23 15:55:00,48.51,48.61,48.41,48.59,163818.0,48.51,48.61,48.41,48.59,163818.0
2022-09-26 09:30:00,48.79,49.39,48.68,49.32,100630.0,48.79,49.39,48.68,49.32,100630.0
2022-09-26 09:35:00,49.34,49.5,49.26,49.26,16853.0,49.34,49.5,49.26,49.26,16853.0
2022-09-26 09:40:00,49.28,49.39,49.13,49.14,26744.0,49.28,49.39,49.13,49.14,26744.0
2022-09-26 09:45:00,49.16,49.23,49.07,49.14,32634.0,49.16,49.23,49.07,49.14,32634.0
2022-09-26 09:50:00,49.15,49.33,49.12,49.2,30607.0,49.15,49.33,49.12,49.2,30607.0
2022-09-26 09:55:00,49.2,49.44,49.2,49.41,24024.0,49.2,49.44,49.2,49.41,24024.0
2022-09-26 10:00:00,49.41,49.47,49.25,49.32,34225.0,49.41,49.47,49.25,49.32,34225.0
2022-09-26 10:05:00,49.32,49.5,49.25,49.3,29999.0,49.32,49.5,49.25,49.3,29999.0
2022-09-26 10:10:00,49.28,49.44,49.23,49.39,20162.0,49.28,49.44,49.23,49.39,20162.0
2022-09-26 10:15:00,49.39,49.52,49.37,49.48,30552.0,49.39,49.52,49.37,49.48,30552.0
2022-09-26 10:20:00,49.47,49.54,49.39,49.44,18731.0,49.47,49.54,49.39,49.44,18731.0
2022-09-26 10:25:00,49.45,49.48,49.36,49.47,13549.0,49.45,49.48,49.36,49.47,13549.0
2022-09-26 10:30:00,49.46,49.49,49.31,49.32,14848.0,49.46,49.49,49.31,49.32,14848.0
2022-09-26 10:35:00,49.33,49.4,49.28,49.32,19032.0,49.33,49.4,49.28,49.32,19032.0
2022-09-26 10:40:00,49.34,49.35,49.19,49.32,20899.0,49.34,49.35,49.19,49.32,20899.0
2022-09-26 10:45:00,49.35,49.35,49.17,49.23,20477.0,49.35,49.35,49.17,49.23,20477.0
2022-09-26 10:50:00,49.22,49.3,49.19,49.23,15207.0,49.22,49.3,49.19,49.23,15207.0
2022-09-26 10:55:00,49.2,49.33,49.16,49.3,19899.0,49.2,49.33,49.16,49.3,19899.0
2022-09-26 11:00:00,49.29,49.34,49.18,49.25,16231.0,49.29,49.34,49.18,49.25,16231.0
2022-09-26 11:05:00,49.18,49.2,48.93,48.94,16808.0,49.18,49.2,48.93,48.94,16808.0
2022-09-26 11:10:00,48.9,49.04,48.9,49.03,18338.0,48.9,49.04,48.9,49.03,18338.0
2022-09-26 11:15:00,49.03,49.08,48.98,48.99,10619.0,49.03,49.08,48.98,48.99,10619.0
2022-09-26 11:20:00,49.03,49.1,48.91,48.99,14830.0,49.03,49.1,48.91,48.99,14830.0
2022-09-26 11:25:00,48.96,48.98,48.86,48.88,19984.0,48.96,48.98,48.86,48.88,19984.0
2022-09-26 11:30:00,48.88,48.96,48.86,48.94,18971.0,48.88,48.96,48.86,48.94,18971.0
2022-09-26 11:35:00,48.93,49.0,48.86,48.9,17296.0,48.93,49.0,48.86,48.9,17296.0
2022-09-26 11:40:00,48.89,48.93,48.72,48.72,41414.0,48.89,48.93,48.72,48.72,41414.0
2022-09-26 11:45:00,48.71,48.84,48.65,48.78,26510.0,48.71,48.84,48.65,48.78,26510.0
2022-09-26 11:50:00,48.78,48.82,48.74,48.81,13930.0,48.78,48.82,48.74,48.81,13930.0
2022-09-26 11:55:00,48.81,48.94,48.78,48.89,21591.0,48.81,48.94,48.78,48.89,21591.0
2022-09-26 12:00:00,48.9,48.9,48.73,48.74,13959.0,48.9,48.9,48.73,48.74,13959.0
2022-09-26 12:05:00,48.74,48.75,48.65,48.68,17249.0,48.74,48.75,48.65,48.68,17249.0
2022-09-26 12:10:00,48.67,48.72,48.65,48.69,16702.0,48.67,48.72,48.65,48.69,16702.0
2022-09-26 12:15:00,48.68,48.73,48.67,48.69,22547.0,48.68,48.73,48.67,48.69,22547.0
2022-09-26 12:20:00,48.7,48.7,48.5,48.5,18265.0,48.7,48.7,48.5,48.5,18265.0
2022-09-26 12:25:00,48.49,48.49,48.39,48.43,28039.0,48.49,48.49,48.39,48.43,28039.0
2022-09-26 12:30:00,48.42,48.47,48.39,48.43,13366.0,48.42,48.47,48.39,48.43,13366.0
2022-09-26 12:35:00,48.41,48.5,48.4,48.41,18921.0,48.41,48.5,48.4,48.41,18921.0
2022-09-26 12:40:00,48.4,48.42,48.35,48.38,22458.0,48.4,48.42,48.35,48.38,22458.0
2022-09-26 12:45:00,48.37,48.5,48.36,48.44,26945.0,48.37,48.5,48.36,48.44,26945.0
2022-09-26 12:50:00,48.45,48.62,48.44,48.62,19573.0,48.45,48.62,48.44,48.62,19573.0
2022-09-26 12:55:00,48.64,48.75,48.62,48.68,16868.0,48.64,48.75,48.62,48.68,16868.0
2022-09-26 13:00:00,48.68,48.71,48.57,48.58,13583.0,48.68,48.71,48.57,48.58,13583.0
2022-09-26 13:05:00,48.59,48.62,48.55,48.57,11265.0,48.59,48.62,48.55,48.57,11265.0
2022-09-26 13:10:00,48.56,48.58,48.47,48.54,18449.0,48.56,48.58,48.47,48.54,18449.0
2022-09-26 13:15:00,48.53,48.58,48.51,48.57,12236.0,48.53,48.58,48.51,48.57,12236.0
2022-09-26 13:20:00,48.57,48.64,48.51,48.53,17425.0,48.57,48.64,48.51,48.53,17425.0
2022-09-26 13:25:00,48.54,48.54,48.44,48.5,13434.0,48.54,48.54,48.44,48.5,13434.0
2022-09-26 13:30:00,48.5,48.59,48.45,48.48,26975.0,48.5,48.59,48.45,48.48,26975.0
2022-09-26 13:35:00,48.49,48.57,48.45,48.55,21745.0,48.49,48.57,48.45,48.55,21745.0
2022-09-26 13:40:00,48.56,48.57,48.46,48.49,12415.0,48.56,48.57,48.46,48.49,12415.0
2022-09-26 13:45:00,48.48,48.58,48.48,48.5,21729.0,48.48,48.58,48.48,48.5,21729.0
2022-09-26 13:50:00,48.49,48.62,48.49,48.56,12998.0,48.49,48.62,48.49,48.56,12998.0
2022-09-26 13:55:00,48.52,48.53,48.38,48.39,12001.0,48.52,48.53,48.38,48.39,12001.0
2022-09-26 14:00:00,48.39,48.62,48.38,48.61,22373.0,48.39,48.62,48.38,48.61,22373.0
2022-09-26 14:05:00,48.61,48.7,48.58,48.7,16158.0,48.61,48.7,48.58,48.7,16158.0
2022-09-26 14:10:00,48.68,48.69,48.57,48.62,17268.0,48.68,48.69,48.57,48.62,17268.0
2022-09-26 14:15:00,48.61,48.68,48.57,48.64,11872.0,48.61,48.68,48.57,48.64,11872.0
2022-09-26 14:20:00,48.63,48.7,48.62,48.65,16194.0,48.63,48.7,48.62,48.65,16194.0
2022-09-26 14:25:00,48.64,48.64,48.53,48.54,13632.0,48.64,48.64,48.53,48.54,13632.0
2022-09-26 14:30:00,48.54,48.62,48.54,48.56,14356.0,48.54,48.62,48.54,48.56,14356.0
2022-09-26 14:35:00,48.56,48.56,48.46,48.51,9304.0,48.56,48.56,48.46,48.51,9304.0
2022-09-26 14:40:00,48.56,48.56,48.48,48.54,17487.0,48.56,48.56,48.48,48.54,17487.0
2022-09-26 14:45:00,48.53,48.79,48.52,48.78,26447.0,48.53,48.79,48.52,48.78,26447.0
2022-09-26 14:50:00,48.77,48.83,48.7,48.79,24680.0,48.77,48.83,48.7,48.79,24680.0
2022-09-26 14:55:00,48.82,48.82,48.74,48.74,15050.0,48.82,48.82,48.74,48.74,15050.0
2022-09-26 15:00:00,48.74,48.83,48.73,48.76,17788.0,48.74,48.83,48.73,48.76,17788.0
2022-09-26 15:05:00,48.76,48.81,48.68,48.81,22837.0,48.76,48.81,48.68,48.81,22837.0
2022-09-26 15:10:00,48.8,48.84,48.73,48.73,12092.0,48.8,48.84,48.73,48.73,12092.0
2022-09-26 15:15:00,48.67,48.79,48.59,48.74,24638.0,48.67,48.79,48.59,48.74,24638.0
2022-09-26 15:20:00,48.73,48.78,48.64,48.67,12758.0,48.73,48.78,48.64,48.67,12758.0
2022-09-26 15:25:00,48.67,48.72,48.62,48.67,27126.0,48.67,48.72,48.62,48.67,27126.0
2022-09-26 15:30:00,48.67,48.67,48.52,48.56,35787.0,48.67,48.67,48.52,48.56,35787.0
2022-09-26 15:35:00,48.56,48.67,48.48,48.48,44523.0,48.56,48.67,48.48,48.48,44523.0
2022-09-26 15:40:00,48.49,48.58,48.38,48.45,49067.0,48.49,48.58,48.38,48.45,49067.0
2022-09-26 15:45:00,48.46,48.55,48.44,48.52,53638.0,48.46,48.55,48.44,48.52,53638.0
2022-09-26 15:50:00,48.5,48.63,48.39,48.57,120435.0,48.5,48.63,48.39,48.57,120435.0
2022-09-26 15:55:00,48.57,48.57,48.21,48.31,314883.0,48.57,48.57,48.21,48.31,314883.0
2022-09-27 09:30:00,49.01,49.34,49.01,49.31,102877.0,49.01,49.34,49.01,49.31,102877.0
2022-09-27 09:35:00,49.29,49.74,49.19,49.58,64061.0,49.29,49.74,49.19,49.58,64061.0
2022-09-27 09:40:00,49.57,49.59,49.2,49.32,39436.0,49.57,49.59,49.2,49.32,39436.0
2022-09-27 09:45:00,49.3,49.31,48.93,48.94,27909.0,49.3,49.31,48.93,48.94,27909.0
2022-09-27 09:50:00,48.94,49.14,48.85,49.09,27184.0,48.94,49.14,48.85,49.09,27184.0
2022-09-27 09:55:00,49.09,49.1,48.99,49.06,23689.0,49.09,49.1,48.99,49.06,23689.0
2022-09-27 10:00:00,49.04,49.05,48.63,48.77,33902.0,49.04,49.05,48.63,48.77,33902.0
2022-09-27 10:05:00,48.76,48.88,48.72,48.8,33235.0,48.76,48.88,48.72,48.8,33235.0
2022-09-27 10:10:00,48.8,48.95,48.8,48.89,22347.0,48.8,48.95,48.8,48.89,22347.0
2022-09-27 10:15:00,48.89,49.02,48.82,48.92,33511.0,48.89,49.02,48.82,48.92,33511.0
2022-09-27 10:20:00,48.94,49.02,48.82,48.95,29774.0,48.94,49.02,48.82,48.95,29774.0
2022-09-27 10:25:00,48.96,49.02,48.9,48.91,19587.0,48.96,49.02,48.9,48.91,19587.0
2022-09-27 10:30:00,48.92,48.98,48.84,48.87,44894.0,48.92,48.98,48.84,48.87,44894.0
2022-09-27 10:35:00,48.86,49.0,48.82,48.88,84007.0,48.86,49.0,48.82,48.88,84007.0
2022-09-27 10:40:00,48.9,49.05,48.85,49.03,22195.0,48.9,49.05,48.85,49.03,22195.0
2022-09-27 10:45:00,49.06,49.07,48.95,48.96,28855.0,49.06,49.07,48.95,48.96,28855.0
2022-09-27 10:50:00,48.99,49.07,48.86,48.86,35056.0,48.99,49.07,48.86,48.86,35056.0
2022-09-27 10:55:00,48.88,49.04,48.87,49.01,27515.0,48.88,49.04,48.87,49.01,27515.0
2022-09-27 11:00:00,49.04,49.07,48.83,48.83,28730.0,49.04,49.07,48.83,48.83,28730.0
2022-09-27 11:05:00,48.86,49.1,48.82,49.09,31053.0,48.86,49.1,48.82,49.09,31053.0
2022-09-27 11:10:00,49.09,49.1,48.84,48.86,18829.0,49.09,49.1,48.84,48.86,18829.0
2022-09-27 11:15:00,48.88,48.9,48.77,48.82,23513.0,48.88,48.9,48.77,48.82,23513.0
2022-09-27 11:20:00,48.82,48.83,48.62,48.69,15885.0,48.82,48.83,48.62,48.69,15885.0
2022-09-27 11:25:00,48.69,48.7,48.45,48.51,29505.0,48.69,48.7,48.45,48.51,29505.0
2022-09-27 11:30:00,48.51,48.66,48.45,48.63,21067.0,48.51,48.66,48.45,48.63,21067.0
2022-09-27 11:35:00,48.64,48.68,48.56,48.64,18691.0,48.64,48.68,48.56,48.64,18691.0
2022-09-27 11:40:00,48.64,48.66,48.58,48.62,14324.0,48.64,48.66,48.58,48.62,14324.0
2022-09-27 11:45:00,48.61,48.66,48.57,48.58,16629.0,48.61,48.66,48.57,48.58,16629.0
2022-09-27 11:50:00,48.59,48.67,48.47,48.48,12067.0,48.59,48.67,48.47,48.48,12067.0
2022-09-27 11:55:00,48.51,48.52,48.41,48.42,14788.0,48.51,48.52,48.41,48.42,14788.0
2022-09-27 12:00:00,48.42,48.42,48.26,48.35,24416.0,48.42,48.42,48.26,48.35,24416.0
2022-09-27 12:05:00,48.34,48.35,48.19,48.24,19789.0,48.34,48.35,48.19,48.24,19789.0
2022-09-27 12:10:00,48.24,48.25,48.03,48.08,27579.0,48.24,48.25,48.03,48.08,27579.0
2022-09-27 12:15:00,48.09,48.1,47.86,47.88,30230.0,48.09,48.1,47.86,47.88,30230.0
2022-09-27 12:20:00,47.87,48.07,47.87,48.02,46567.0,47.87,48.07,47.87,48.02,46567.0
2022-09-27 12:25:00,48.03,48.22,48.0,48.15,36013.0,48.03,48.22,48.0,48.15,36013.0
2022-09-27 12:30:00,48.14,48.27,48.11,48.2,33003.0,48.14,48.27,48.11,48.2,33003.0
2022-09-27 12:35:00,48.22,48.23,48.09,48.13,21458.0,48.22,48.23,48.09,48.13,21458.0
2022-09-27 12:40:00,48.12,48.24,48.11,48.18,17733.0,48.12,48.24,48.11,48.18,17733.0
2022-09-27 12:45:00,48.16,48.27,48.15,48.26,14045.0,48.16,48.27,48.15,48.26,14045.0
2022-09-27 12:50:00,48.28,48.36,48.13,48.33,16415.0,48.28,48.36,48.13,48.33,16415.0
2022-09-27 12:55:00,48.33,48.34,48.23,48.28,13863.0,48.33,48.34,48.23,48.28,13863.0
2022-09-27 13:00:00,48.28,48.28,48.1,48.12,46881.0,48.28,48.28,48.1,48.12,46881.0
2022-09-27 13:05:00,48.14,48.28,48.13,48.18,31021.0,48.14,48.28,48.13,48.18,31021.0
2022-09-27 13:10:00,48.18,48.21,48.12,48.19,33895.0,48.18,48.21,48.12,48.19,33895.0
2022-09-27 13:15:00,48.19,48.27,48.17,48.24,24904.0,48.19,48.27,48.17,48.24,24904.0
2022-09-27 13:20:00,48.24,48.27,48.2,48.24,24936.0,48.24,48.27,48.2,48.24,24936.0
2022-09-27 13:25:00,48.23,48.28,48.17,48.23,24233.0,48.23,48.28,48.17,48.23,24233.0
2022-09-27 13:30:00,48.22,48.34,48.19,48.32,26489.0,48.22,48.34,48.19,48.32,26489.0
2022-09-27 13:35:00,48.32,48.33,48.22,48.23,11992.0,48.32,48.33,48.22,48.23,11992.0
2022-09-27 13:40:00,48.23,48.24,48.11,48.21,22434.0,48.23,48.24,48.11,48.21,22434.0
2022-09-27 13:45:00,48.22,48.3,48.21,48.21,20099.0,48.22,48.3,48.21,48.21,20099.0
2022-09-27 13:50:00,48.23,48.28,48.16,48.19,15078.0,48.23,48.28,48.16,48.19,15078.0
2022-09-27 13:55:00,48.17,48.25,48.11,48.25,17580.0,48.17,48.25,48.11,48.25,17580.0
2022-09-27 14:00:00,48.25,48.39,48.22,48.33,36633.0,48.25,48.39,48.22,48.33,36633.0
2022-09-27 14:05:00,48.32,48.33,48.25,48.28,14431.0,48.32,48.33,48.25,48.28,14431.0
2022-09-27 14:10:00,48.29,48.32,48.23,48.24,24289.0,48.29,48.32,48.23,48.24,24289.0
2022-09-27 14:15:00,48.23,48.25,48.18,48.21,21758.0,48.23,48.25,48.18,48.21,21758.0
2022-09-27 14:20:00,48.21,48.3,48.17,48.3,29694.0,48.21,48.3,48.17,48.3,29694.0
2022-09-27 14:25:00,48.29,48.32,48.22,48.3,39406.0,48.29,48.32,48.22,48.3,39406.0
2022-09-27 14:30:00,48.3,48.33,48.22,48.3,24238.0,48.3,48.33,48.22,48.3,24238.0
2022-09-27 14:35:00,48.3,48.56,48.27,48.53,32333.0,48.3,48.56,48.27,48.53,32333.0
2022-09-27 14:40:00,48.53,48.67,48.52,48.55,36181.0,48.53,48.67,48.52,48.55,36181.0
2022-09-27 14:45:00,48.55,48.73,48.53,48.69,45995.0,48.55,48.73,48.53,48.69,45995.0
2022-09-27 14:50:00,48.69,48.7,48.59,48.6,24560.0,48.69,48.7,48.59,48.6,24560.0
2022-09-27 14:55:00,48.6,48.63,48.55,48.62,19920.0,48.6,48.63,48.55,48.62,19920.0
2022-09-27 15:00:00,48.62,48.62,48.34,48.48,40163.0,48.62,48.62,48.34,48.48,40163.0
2022-09-27 15:05:00,48.48,48.53,48.42,48.52,29351.0,48.48,48.53,48.42,48.52,29351.0
2022-09-27 15:10:00,48.54,48.54,48.46,48.5,23976.0,48.54,48.54,48.46,48.5,23976.0
2022-09-27 15:15:00,48.51,48.57,48.42,48.56,34730.0,48.51,48.57,48.42,48.56,34730.0
2022-09-27 15:20:00,48.56,48.58,48.47,48.49,40740.0,48.56,48.58,48.47,48.49,40740.0
2022-09-27 15:25:00,48.48,48.51,48.35,48.38,32937.0,48.48,48.51,48.35,48.38,32937.0
2022-09-27 15:30:00,48.38,48.39,48.26,48.33,61463.0,48.38,48.39,48.26,48.33,61463.0
2022-09-27 15:35:00,48.33,48.38,48.3,48.34,57372.0,48.33,48.38,48.3,48.34,57372.0
2022-09-27 15:40:00,48.34,48.52,48.32,48.5,51947.0,48.34,48.52,48.32,48.5,51947.0
2022-09-27 15:45:00,48.5,48.51,48.38,48.45,85160.0,48.5,48.51,48.38,48.45,85160.0
2022-09-27 15:50:00,48.45,48.64,48.43,48.58,150380.0,48.45,48.64,48.43,48.58,150380.0
2022-09-27 15:55:00,48.57,48.59,48.41,48.49,227867.0,48.57,48.59,48.41,48.49,227867.0
2022-09-28 09:30:00,48.94,49.19,48.39,48.44,85505.0,48.94,49.19,48.39,48.44,85505.0
2022-09-28 09:35:00,48.53,48.7,48.47,48.61,17002.0,48.53,48.7,48.47,48.61,17002.0
2022-09-28 09:40:00,48.63,48.92,48.58,48.9,19641.0,48.63,48.92,48.58,48.9,19641.0
2022-09-28 09:45:00,48.95,49.04,48.76,48.93,40652.0,48.95,49.04,48.76,48.93,40652.0
2022-09-28 09:50:00,48.92,48.99,48.77,48.79,30950.0,48.92,48.99,48.77,48.79,30950.0
2022-09-28 09:55:00,48.79,49.07,48.76,48.88,49482.0,48.79,49.07,48.76,48.88,49482.0
2022-09-28 10:00:00,48.9,49.17,48.73,48.74,23336.0,48.9,49.17,48.73,48.74,23336.0
2022-09-28 10:05:00,48.75,48.83,48.6,48.6,25243.0,48.75,48.83,48.6,48.6,25243.0
2022-09-28 10:10:00,48.59,48.82,48.58,48.79,22805.0,48.59,48.82,48.58,48.79,22805.0
2022-09-28 10:15:00,48.82,48.84,48.67,48.84,29231.0,48.82,48.84,48.67,48.84,29231.0
2022-09-28 10:20:00,48.82,49.03,48.82,49.01,29844.0,48.82,49.03,48.82,49.01,29844.0
2022-09-28 10:25:00,49.03,49.3,48.97,49.28,35041.0,49.03,49.3,48.97,49.28,35041.0
2022-09-28 10:30:00,49.34,49.36,49.21,49.31,25465.0,49.34,49.36,49.21,49.31,25465.0
2022-09-28 10:35:00,49.3,49.4,49.17,49.26,24202.0,49.3,49.4,49.17,49.26,24202.0
2022-09-28 10:40:00,49.35,49.37,49.25,49.28,21641.0,49.35,49.37,49.25,49.28,21641.0
2022-09-28 10:45:00,49.29,49.38,49.26,49.33,20799.0,49.29,49.38,49.26,49.33,20799.0
2022-09-28 10:50:00,49.32,49.35,49.24,49.32,19490.0,49.32,49.35,49.24,49.32,19490.0
2022-09-28 10:55:00,49.33,49.35,49.2,49.29,15566.0,49.33,49.35,49.2,49.29,15566.0
2022-09-28 11:00:00,49.29,49.44,49.24,49.37,59196.0,49.29,49.44,49.24,49.37,59196.0
2022-09-28 11:05:00,49.36,49.42,49.32,49.33,23971.0,49.36,49.42,49.32,49.33,23971.0
2022-09-28 11:10:00,49.3,49.48,49.3,49.38,25907.0,49.3,49.48,49.3,49.38,25907.0
2022-09-28 11:15:00,49.38,49.53,49.38,49.5,20986.0,49.38,49.53,49.38,49.5,20986.0
2022-09-28 11:20:00,49.5,49.63,49.49,49.58,46226.0,49.5,49.63,49.49,49.58,46226.0
2022-09-28 11:25:00,49.58,49.61,49.36,49.37,30133.0,49.58,49.61,49.36,49.37,30133.0
2022-09-28 11:30:00,49.38,49.39,49.29,49.37,17605.0,49.38,49.39,49.29,49.37,17605.0
2022-09-28 11:35:00,49.38,49.45,49.35,49.39,20294.0,49.38,49.45,49.35,49.39,20294.0
2022-09-28 11:40:00,49.38,49.44,49.34,49.44,13079.0,49.38,49.44,49.34,49.44,13079.0
2022-09-28 11:45:00,49.44,49.58,49.43,49.55,13231.0,49.44,49.58,49.43,49.55,13231.0
2022-09-28 11:50:00,49.56,49.67,49.55,49.66,16855.0,49.56,49.67,49.55,49.66,16855.0
2022-09-28 11:55:00,49.64,49.73,49.64,49.73,22257.0,49.64,49.73,49.64,49.73,22257.0
2022-09-28 12:00:00,49.73,49.74,49.61,49.64,27774.0,49.73,49.74,49.61,49.64,27774.0
2022-09-28 12:05:00,49.65,49.65,49.55,49.61,14539.0,49.65,49.65,49.55,49.61,14539.0
2022-09-28 12:10:00,49.61,49.74,49.6,49.73,17744.0,49.61,49.74,49.6,49.73,17744.0
2022-09-28 12:15:00,49.72,49.81,49.65,49.8,37176.0,49.72,49.81,49.65,49.8,37176.0
2022-09-28 12:20:00,49.81,49.81,49.66,49.68,26177.0,49.81,49.81,49.66,49.68,26177.0
2022-09-28 12:25:00,49.69,49.72,49.66,49.67,14591.0,49.69,49.72,49.66,49.67,14591.0
2022-09-28 12:30:00,49.66,49.69,49.59,49.68,13453.0,49.66,49.69,49.59,49.68,13453.0
2022-09-28 12:35:00,49.68,49.69,49.6,49.65,9679.0,49.68,49.69,49.6,49.65,9679.0
2022-09-28 12:40:00,49.64,49.77,49.63,49.76,15710.0,49.64,49.77,49.63,49.76,15710.0
2022-09-28 12:45:00,49.77,49.82,49.75,49.76,14875.0,49.77,49.82,49.75,49.76,14875.0
2022-09-28 12:50:00,49.75,49.75,49.62,49.65,18044.0,49.75,49.75,49.62,49.65,18044.0
2022-09-28 12:55:00,49.65,49.69,49.59,49.62,14434.0,49.65,49.69,49.59,49.62,14434.0
2022-09-28 13:00:00,49.63,49.63,49.53,49.59,27447.0,49.63,49.63,49.53,49.59,27447.0
2022-09-28 13:05:00,49.6,49.72,49.59,49.7,20313.0,49.6,49.72,49.59,49.7,20313.0
2022-09-28 13:10:00,49.69,49.7,49.55,49.57,20567.0,49.69,49.7,49.55,49.57,20567.0
2022-09-28 13:15:00,49.57,49.68,49.57,49.68,25417.0,49.57,49.68,49.57,49.68,25417.0
2022-09-28 13:20:00,49.69,49.73,49.64,49.7,21769.0,49.69,49.73,49.64,49.7,21769.0
2022-09-28 13:25:00,49.71,49.71,49.65,49.67,24625.0,49.71,49.71,49.65,49.67,24625.0
2022-09-28 13:30:00,49.68,49.74,49.65,49.7,14434.0,49.68,49.74,49.65,49.7,14434.0
2022-09-28 13:35:00,49.69,49.69,49.53,49.59,22246.0,49.69,49.69,49.53,49.59,22246.0
2022-09-28 13:40:00,49.59,49.61,49.53,49.54,14670.0,49.59,49.61,49.53,49.54,14670.0
2022-09-28 13:45:00,49.54,49.54,49.43,49.5,29415.0,49.54,49.54,49.43,49.5,29415.0
2022-09-28 13:50:00,49.5,49.57,49.48,49.57,15239.0,49.5,49.57,49.48,49.57,15239.0
2022-09-28 13:55:00,49.57,49.6,49.55,49.57,24845.0,49.57,49.6,49.55,49.57,24845.0
2022-09-28 14:00:00,49.57,49.6,49.51,49.53,27805.0,49.57,49.6,49.51,49.53,27805.0
2022-09-28 14:05:00,49.54,49.64,49.54,49.6,37931.0,49.54,49.64,49.54,49.6,37931.0
2022-09-28 14:10:00,49.6,49.61,49.55,49.56,12166.0,49.6,49.61,49.55,49.56,12166.0
2022-09-28 14:15:00,49.56,49.65,49.54,49.62,17407.0,49.56,49.65,49.54,49.62,17407.0
2022-09-28 14:20:00,49.6,49.64,49.56,49.58,13271.0,49.6,49.64,49.56,49.58,13271.0
2022-09-28 14:25:00,49.58,49.67,49.54,49.66,20099.0,49.58,49.67,49.54,49.66,20099.0
2022-09-28 14:30:00,49.65,49.75,49.65,49.74,37067.0,49.65,49.75,49.65,49.74,37067.0
2022-09-28 14:35:00,49.74,49.79,49.71,49.73,36085.0,49.74,49.79,49.71,49.73,36085.0
2022-09-28 14:40:00,49.73,49.74,49.55,49.62,19189.0,49.73,49.74,49.55,49.62,19189.0
2022-09-28 14:45:00,49.64,49.69,49.61,49.69,8935.0,49.64,49.69,49.61,49.69,8935.0
2022-09-28 14:50:00,49.7,49.73,49.69,49.71,11997.0,49.7,49.73,49.69,49.71,11997.0
2022-09-28 14:55:00,49.7,49.71,49.69,49.7,10744.0,49.7,49.71,49.69,49.7,10744.0
2022-09-28 15:00:00,49.7,49.86,49.69,49.84,16315.0,49.7,49.86,49.69,49.84,16315.0
2022-09-28 15:05:00,49.83,49.93,49.81,49.9,24996.0,49.83,49.93,49.81,49.9,24996.0
2022-09-28 15:10:00,49.88,49.96,49.88,49.92,17075.0,49.88,49.96,49.88,49.92,17075.0
2022-09-28 15:15:00,49.92,49.94,49.84,49.86,16200.0,49.92,49.94,49.84,49.86,16200.0
2022-09-28 15:20:00,49.86,49.93,49.86,49.9,21030.0,49.86,49.93,49.86,49.9,21030.0
2022-09-28 15:25:00,49.91,49.99,49.9,49.95,27181.0,49.91,49.99,49.9,49.95,27181.0
2022-09-28 15:30:00,49.96,50.07,49.95,50.03,52352.0,49.96,50.07,49.95,50.03,52352.0
2022-09-28 15:35:00,50.04,50.06,49.98,50.02,27277.0,50.04,50.06,49.98,50.02,27277.0
2022-09-28 15:40:00,50.01,50.13,50.01,50.1,58783.0,50.01,50.13,50.01,50.1,58783.0
2022-09-28 15:45:00,50.1,50.19,50.08,50.16,55146.0,50.1,50.19,50.08,50.16,55146.0
2022-09-28 15:50:00,50.16,50.23,50.13,50.15,86272.0,50.16,50.23,50.13,50.15,86272.0
2022-09-28 15:55:00,50.16,50.17,49.94,49.97,198906.0,50.16,50.17,49.94,49.97,198906.0
2022-09-29 09:30:00,49.5,49.86,49.31,49.56,78981.0,49.5,49.86,49.31,49.56,78981.0
2022-09-29 09:35:00,49.5,49.5,49.1,49.16,20412.0,49.5,49.5,49.1,49.16,20412.0
2022-09-29 09:40:00,49.17,49.19,48.91,48.93,23905.0,49.17,49.19,48.91,48.93,23905.0
2022-09-29 09:45:00,48.93,49.03,48.81,48.95,24343.0,48.93,49.03,48.81,48.95,24343.0
2022-09-29 09:50:00,49.01,49.14,48.99,49.06,19207.0,49.01,49.14,48.99,49.06,19207.0
2022-09-29 09:55:00,49.04,49.12,48.91,48.97,24815.0,49.04,49.12,48.91,48.97,24815.0
2022-09-29 10:00:00,48.99,49.06,48.69,48.75,37902.0,48.99,49.06,48.69,48.75,37902.0
2022-09-29 10:05:00,48.76,48.89,48.72,48.77,28953.0,48.76,48.89,48.72,48.77,28953.0
2022-09-29 10:10:00,48.77,48.84,48.6,48.6,16376.0,48.77,48.84,48.6,48.6,16376.0
2022-09-29 10:15:00,48.61,48.68,48.49,48.61,25826.0,48.61,48.68,48.49,48.61,25826.0
2022-09-29 10:20:00,48.61,48.86,48.6,48.78,31285.0,48.61,48.86,48.6,48.78,31285.0
2022-09-29 10:25:00,48.77,48.83,48.7,48.8,29532.0,48.77,48.83,48.7,48.8,29532.0
2022-09-29 10:30:00,48.78,48.78,48.58,48.7,16079.0,48.78,48.78,48.58,48.7,16079.0
2022-09-29 10:35:00,48.69,48.88,48.64,48.84,25018.0,48.69,48.88,48.64,48.84,25018.0
2022-09-29 10:40:00,48.82,48.94,48.81,48.86,23342.0,48.82,48.94,48.81,48.86,23342.0
2022-09-29 10:45:00,48.88,48.97,48.83,48.89,23975.0,48.88,48.97,48.83,48.89,23975.0
2022-09-29 10:50:00,48.88,49.03,48.84,48.98,21902.0,48.88,49.03,48.84,48.98,21902.0
2022-09-29 10:55:00,48.99,49.09,48.97,48.99,18076.0,48.99,49.09,48.97,48.99,18076.0
2022-09-29 11:00:00,48.99,49.08,48.92,49.0,16190.0,48.99,49.08,48.92,49.0,16190.0
2022-09-29 11:05:00,49.0,49.26,48.96,49.18,24851.0,49.0,49.26,48.96,49.18,24851.0
2022-09-29 11:10:00,49.18,49.2,49.03,49.04,14472.0,49.18,49.2,49.03,49.04,14472.0
2022-09-29 11:15:00,49.04,49.15,49.04,49.14,12020.0,49.04,49.15,49.04,49.14,12020.0
2022-09-29 11:20:00,49.15,49.16,49.05,49.07,20693.0,49.15,49.16,49.05,49.07,20693.0
2022-09-29 11:25:00,49.06,49.18,49.04,49.18,48586.0,49.06,49.18,49.04,49.18,48586.0
2022-09-29 11:30:00,49.2,49.34,49.19,49.28,12418.0,49.2,49.34,49.19,49.28,12418.0
2022-09-29 11:35:00,49.28,49.31,49.18,49.21,7439.0,49.28,49.31,49.18,49.21,7439.0
2022-09-29 11:40:00,49.21,49.4,49.19,49.32,15762.0,49.21,49.4,49.19,49.32,15762.0
2022-09-29 11:45:00,49.33,49.4,49.31,49.39,11160.0,49.33,49.4,49.31,49.39,11160.0
2022-09-29 11:50:00,49.38,49.51,49.35,49.47,12206.0,49.38,49.51,49.35,49.47,12206.0
2022-09-29 11:55:00,49.45,49.51,49.45,49.49,12130.0,49.45,49.51,49.45,49.49,12130.0
2022-09-29 12:00:00,49.5,49.52,49.41,49.47,7170.0,49.5,49.52,49.41,49.47,7170.0
2022-09-29 12:05:00,49.48,49.53,49.38,49.41,22589.0,49.48,49.53,49.38,49.41,22589.0
2022-09-29 12:10:00,49.42,49.44,49.35,49.35,12624.0,49.42,49.44,49.35,49.35,12624.0
2022-09-29 12:15:00,49.36,49.38,49.28,49.31,11721.0,49.36,49.38,49.28,49.31,11721.0
2022-09-29 12:20:00,49.31,49.32,49.23,49.26,12411.0,49.31,49.32,49.23,49.26,12411.0
2022-09-29 12:25:00,49.26,49.34,49.25,49.32,9835.0,49.26,49.34,49.25,49.32,9835.0
2022-09-29 12:30:00,49.34,49.36,49.28,49.36,6675.0,49.34,49.36,49.28,49.36,6675.0
2022-09-29 12:35:00,49.35,49.38,49.25,49.34,9692.0,49.35,49.38,49.25,49.34,9692.0
2022-09-29 12:40:00,49.35,49.4,49.3,49.4,8295.0,49.35,49.4,49.3,49.4,8295.0
2022-09-29 12:45:00,49.4,49.42,49.37,49.4,11311.0,49.4,49.42,49.37,49.4,11311.0
2022-09-29 12:50:00,49.4,49.41,49.37,49.4,8088.0,49.4,49.41,49.37,49.4,8088.0
2022-09-29 12:55:00,49.41,49.41,49.25,49.28,8842.0,49.41,49.41,49.25,49.28,8842.0
2022-09-29 13:00:00,49.28,49.3,49.23,49.27,10352.0,49.28,49.3,49.23,49.27,10352.0
2022-09-29 13:05:00,49.28,49.3,49.25,49.28,11885.0,49.28,49.3,49.25,49.28,11885.0
2022-09-29 13:10:00,49.28,49.41,49.28,49.39,12444.0,49.28,49.41,49.28,49.39,12444.0
2022-09-29 13:15:00,49.39,49.44,49.37,49.37,15098.0,49.39,49.44,49.37,49.37,15098.0
2022-09-29 13:20:00,49.35,49.36,49.29,49.3,11330.0,49.35,49.36,49.29,49.3,11330.0
2022-09-29 13:25:00,49.32,49.4,49.3,49.34,27256.0,49.32,49.4,49.3,49.34,27256.0
2022-09-29 13:30:00,49.33,49.43,49.3,49.4,53030.0,49.33,49.43,49.3,49.4,53030.0
2022-09-29 13:35:00,49.4,49.45,49.38,49.42,9703.0,49.4,49.45,49.38,49.42,9703.0
2022-09-29 13:40:00,49.42,49.42,49.32,49.33,7673.0,49.42,49.42,49.32,49.33,7673.0
2022-09-29 13:45:00,49.33,49.34,49.27,49.27,12658.0,49.33,49.34,49.27,49.27,12658.0
2022-09-29 13:50:00,49.28,49.29,49.13,49.16,17894.0,49.28,49.29,49.13,49.16,17894.0
2022-09-29 13:55:00,49.16,49.17,49.03,49.03,13371.0,49.16,49.17,49.03,49.03,13371.0
2022-09-29 14:00:00,49.04,49.06,48.99,49.04,16733.0,49.04,49.06,48.99,49.04,16733.0
2022-09-29 14:05:00,49.05,49.13,49.04,49.11,20176.0,49.05,49.13,49.04,49.11,20176.0
2022-09-29 14:10:00,49.11,49.11,49.02,49.03,20886.0,49.11,49.11,49.02,49.03,20886.0
2022-09-29 14:15:00,49.03,49.04,48.88,48.89,23196.0,49.03,49.04,48.88,48.89,23196.0
2022-09-29 14:20:00,48.89,48.94,48.84,48.92,25743.0,48.89,48.94,48.84,48.92,25743.0
2022-09-29 14:25:00,48.91,49.05,48.91,49.02,18526.0,48.91,49.05,48.91,49.02,18526.0
2022-09-29 14:30:00,49.01,49.02,48.92,48.92,15840.0,49.01,49.02,48.92,48.92,15840.0
2022-09-29 14:35:00,48.93,49.13,48.93,49.07,15868.0,48.93,49.13,48.93,49.07,15868.0
2022-09-29 14:40:00,49.08,49.1,49.02,49.06,15389.0,49.08,49.1,49.02,49.06,15389.0
2022-09-29 14:45:00,49.06,49.12,49.05,49.11,21274.0,49.06,49.12,49.05,49.11,21274.0
2022-09-29 14:50:00,49.12,49.12,48.93,48.95,26625.0,49.12,49.12,48.93,48.95,26625.0
2022-09-29 14:55:00,48.96,49.01,48.96,48.97,10122.0,48.96,49.01,48.96,48.97,10122.0
2022-09-29 15:00:00,48.99,49.16,48.97,49.12,17846.0,48.99,49.16,48.97,49.12,17846.0
2022-09-29 15:05:00,49.15,49.21,49.1,49.17,15146.0,49.15,49.21,49.1,49.17,15146.0
2022-09-29 15:10:00,49.16,49.27,49.13,49.27,26558.0,49.16,49.27,49.13,49.27,26558.0
2022-09-29 15:15:00,49.27,49.33,49.21,49.31,26020.0,49.27,49.33,49.21,49.31,26020.0
2022-09-29 15:20:00,49.3,49.34,49.25,49.3,32469.0,49.3,49.34,49.25,49.3,32469.0
2022-09-29 15:25:00,49.29,49.29,49.19,49.25,21555.0,49.29,49.29,49.19,49.25,21555.0
2022-09-29 15:30:00,49.25,49.44,49.23,49.41,35637.0,49.25,49.44,49.23,49.41,35637.0
2022-09-29 15:35:00,49.42,49.59,49.36,49.5,39939.0,49.42,49.59,49.36,49.5,39939.0
2022-09-29 15:40:00,49.49,49.51,49.36,49.46,35415.0,49.49,49.51,49.36,49.46,35415.0
2022-09-29 15:45:00,49.46,49.56,49.43,49.54,60476.0,49.46,49.56,49.43,49.54,60476.0
2022-09-29 15:50:00,49.56,49.62,49.51,49.57,79502.0,49.56,49.62,49.51,49.57,79502.0
2022-09-29 15:55:00,49.57,49.68,49.51,49.65,208579.0,49.57,49.68,49.51,49.65,208579.0
2022-09-30 09:30:00,49.55,49.89,49.33,49.78,72022.0,49.55,49.89,49.33,49.78,72022.0
2022-09-30 09:35:00,49.78,49.8,49.43,49.62,24561.0,49.78,49.8,49.43,49.62,24561.0
2022-09-30 09:40:00,49.63,49.91,49.39,49.75,38036.0,49.63,49.91,49.39,49.75,38036.0
2022-09-30 09:45:00,49.75,49.85,49.65,49.79,19542.0,49.75,49.85,49.65,49.79,19542.0
2022-09-30 09:50:00,49.76,50.02,49.74,49.96,15387.0,49.76,50.02,49.74,49.96,15387.0
2022-09-30 09:55:00,49.95,50.09,49.83,49.87,18613.0,49.95,50.09,49.83,49.87,18613.0
2022-09-30 10:00:00,49.88,49.89,49.63,49.78,26341.0,49.88,49.89,49.63,49.78,26341.0
2022-09-30 10:05:00,49.76,49.85,49.59,49.77,27725.0,49.76,49.85,49.59,49.77,27725.0
2022-09-30 10:10:00,49.79,49.96,49.68,49.75,14594.0,49.79,49.96,49.68,49.75,14594.0
2022-09-30 10:15:00,49.78,49.83,49.56,49.72,23496.0,49.78,49.83,49.56,49.72,23496.0
2022-09-30 10:20:00,49.7,49.78,49.59,49.74,28938.0,49.7,49.78,49.59,49.74,28938.0
2022-09-30 10:25:00,49.73,49.86,49.66,49.81,15450.0,49.73,49.86,49.66,49.81,15450.0
2022-09-30 10:30:00,49.81,50.08,49.75,50.08,21913.0,49.81,50.08,49.75,50.08,21913.0
2022-09-30 10:35:00,50.07,50.24,50.05,50.16,23653.0,50.07,50.24,50.05,50.16,23653.0
2022-09-30 10:40:00,50.14,50.18,50.07,50.12,17681.0,50.14,50.18,50.07,50.12,17681.0
2022-09-30 10:45:00,50.15,50.2,50.01,50.18,26039.0,50.15,50.2,50.01,50.18,26039.0
2022-09-30 10:50:00,50.19,50.26,50.16,50.21,38129.0,50.19,50.26,50.16,50.21,38129.0
2022-09-30 10:55:00,50.21,50.33,50.15,50.32,25784.0,50.21,50.33,50.15,50.32,25784.0
2022-09-30 11:00:00,50.33,50.43,50.22,50.35,22052.0,50.33,50.43,50.22,50.35,22052.0
2022-09-30 11:05:00,50.35,50.49,50.31,50.49,13468.0,50.35,50.49,50.31,50.49,13468.0
2022-09-30 11:10:00,50.5,50.6,50.47,50.53,19388.0,50.5,50.6,50.47,50.53,19388.0
2022-09-30 11:15:00,50.52,50.54,50.4,50.41,10652.0,50.52,50.54,50.4,50.41,10652.0
2022-09-30 11:20:00,50.41,50.49,50.39,50.47,10145.0,50.41,50.49,50.39,50.47,10145.0
2022-09-30 11:25:00,50.47,50.51,50.4,50.4,21386.0,50.47,50.51,50.4,50.4,21386.0
2022-09-30 11:30:00,50.42,50.46,50.36,50.4,13126.0,50.42,50.46,50.36,50.4,13126.0
2022-09-30 11:35:00,50.41,50.41,50.24,50.27,9615.0,50.41,50.41,50.24,50.27,9615.0
2022-09-30 11:40:00,50.27,50.3,50.13,50.15,8017.0,50.27,50.3,50.13,50.15,8017.0
2022-09-30 11:45:00,50.14,50.23,50.13,50.17,15667.0,50.14,50.23,50.13,50.17,15667.0
2022-09-30 11:50:00,50.16,50.19,50.11,50.16,14506.0,50.16,50.19,50.11,50.16,14506.0
2022-09-30 11:55:00,50.14,50.23,50.13,50.18,11039.0,50.14,50.23,50.13,50.18,11039.0
2022-09-30 12:00:00,50.16,50.17,49.88,49.95,39643.0,50.16,50.17,49.88,49.95,39643.0
2022-09-30 12:05:00,49.93,49.96,49.85,49.85,60613.0,49.93,49.96,49.85,49.85,60613.0
2022-09-30 12:10:00,49.84,49.92,49.81,49.85,69179.0,49.84,49.92,49.81,49.85,69179.0
2022-09-30 12:15:00,49.84,49.87,49.72,49.75,49472.0,49.84,49.87,49.72,49.75,49472.0
2022-09-30 12:20:00,49.75,49.77,49.61,49.72,108334.0,49.75,49.77,49.61,49.72,108334.0
2022-09-30 12:25:00,49.73,49.87,49.71,49.85,198111.0,49.73,49.87,49.71,49.85,198111.0
2022-09-30 12:30:00,49.86,49.97,49.85,49.97,25723.0,49.86,49.97,49.85,49.97,25723.0
2022-09-30 12:35:00,49.97,50.06,49.92,50.05,16789.0,49.97,50.06,49.92,50.05,16789.0
2022-09-30 12:40:00,50.05,50.09,50.01,50.02,7816.0,50.05,50.09,50.01,50.02,7816.0
2022-09-30 12:45:00,50.02,50.08,50.0,50.04,17850.0,50.02,50.08,50.0,50.04,17850.0
2022-09-30 12:50:00,50.05,50.07,49.94,49.95,11630.0,50.05,50.07,49.94,49.95,11630.0
2022-09-30 12:55:00,49.95,49.95,49.88,49.9,8103.0,49.95,49.95,49.88,49.9,8103.0
2022-09-30 13:00:00,49.9,49.9,49.8,49.87,15993.0,49.9,49.9,49.8,49.87,15993.0
2022-09-30 13:05:00,49.87,49.93,49.85,49.9,7867.0,49.87,49.93,49.85,49.9,7867.0
2022-09-30 13:10:00,49.9,49.97,49.83,49.83,6914.0,49.9,49.97,49.83,49.83,6914.0
2022-09-30 13:15:00,49.83,49.89,49.78,49.83,11131.0,49.83,49.89,49.78,49.83,11131.0
2022-09-30 13:20:00,49.84,49.9,49.83,49.86,8379.0,49.84,49.9,49.83,49.86,8379.0
2022-09-30 13:25:00,49.86,50.04,49.83,50.01,13612.0,49.86,50.04,49.83,50.01,13612.0
2022-09-30 13:30:00,50.0,50.03,49.93,49.94,13891.0,50.0,50.03,49.93,49.94,13891.0
2022-09-30 13:35:00,49.93,49.93,49.7,49.7,8649.0,49.93,49.93,49.7,49.7,8649.0
2022-09-30 13:40:00,49.69,49.72,49.67,49.69,11997.0,49.69,49.72,49.67,49.69,11997.0
2022-09-30 13:45:00,49.69,49.7,49.64,49.64,15282.0,49.69,49.7,49.64,49.64,15282.0
2022-09-30 13:50:00,49.66,49.76,49.64,49.7,18456.0,49.66,49.76,49.64,49.7,18456.0
2022-09-30 13:55:00,49.71,49.73,49.63,49.63,12309.0,49.71,49.73,49.63,49.63,12309.0
2022-09-30 14:00:00,49.65,49.7,49.59,49.62,15691.0,49.65,49.7,49.59,49.62,15691.0
2022-09-30 14:05:00,49.65,49.74,49.63,49.73,14024.0,49.65,49.74,49.63,49.73,14024.0
2022-09-30 14:10:00,49.74,49.78,49.71,49.74,10864.0,49.74,49.78,49.71,49.74,10864.0
2022-09-30 14:15:00,49.73,49.83,49.68,49.68,27258.0,49.73,49.83,49.68,49.68,27258.0
2022-09-30 14:20:00,49.68,49.76,49.67,49.74,13250.0,49.68,49.76,49.67,49.74,13250.0
2022-09-30 14:25:00,49.74,49.74,49.61,49.69,9724.0,49.74,49.74,49.61,49.69,9724.0
2022-09-30 14:30:00,49.69,49.8,49.67,49.8,44671.0,49.69,49.8,49.67,49.8,44671.0
2022-09-30 14:35:00,49.79,49.8,49.64,49.68,14855.0,49.79,49.8,49.64,49.68,14855.0
2022-09-30 14:40:00,49.68,49.69,49.48,49.54,22294.0,49.68,49.69,49.48,49.54,22294.0
2022-09-30 14:45:00,49.52,49.55,49.38,49.48,19304.0,49.52,49.55,49.38,49.48,19304.0
2022-09-30 14:50:00,49.48,49.52,49.42,49.47,13459.0,49.48,49.52,49.42,49.47,13459.0
2022-09-30 14:55:00,49.47,49.47,49.34,49.38,24098.0,49.47,49.47,49.34,49.38,24098.0
2022-09-30 15:00:00,49.38,49.59,49.34,49.5,24287.0,49.38,49.59,49.34,49.5,24287.0
2022-09-30 15:05:00,49.5,49.58,49.43,49.46,11808.0,49.5,49.58,49.43,49.46,11808.0
2022-09-30 15:10:00,49.45,49.51,49.32,49.33,19825.0,49.45,49.51,49.32,49.33,19825.0
2022-09-30 15:15:00,49.34,49.43,49.3,49.39,23438.0,49.34,49.43,49.3,49.39,23438.0
2022-09-30 15:20:00,49.39,49.41,49.29,49.4,15813.0,49.39,49.41,49.29,49.4,15813.0
2022-09-30 15:25:00,49.4,49.46,49.24,49.42,27171.0,49.4,49.46,49.24,49.42,27171.0
2022-09-30 15:30:00,49.44,49.53,49.28,49.33,31188.0,49.44,49.53,49.28,49.33,31188.0
2022-09-30 15:35:00,49.34,49.35,49.22,49.24,38216.0,49.34,49.35,49.22,49.24,38216.0
2022-09-30 15:40:00,49.23,49.37,49.23,49.32,27131.0,49.23,49.37,49.23,49.32,27131.0
2022-09-30 15:45:00,49.33,49.43,49.29,49.36,57937.0,49.33,49.43,49.29,49.36,57937.0
2022-09-30 15:50:00,49.35,49.36,49.18,49.22,186878.0,49.35,49.36,49.18,49.22,186878.0
2022-09-30 15:55:00,49.22,49.25,49.06,49.13,344302.0,49.22,49.25,49.06,49.13,344302.0
2022-10-03 09:30:00,49.58,49.93,49.41,49.59,69343.0,49.58,49.93,49.41,49.59,69343.0
2022-10-03 09:35:00,49.59,49.66,49.37,49.42,25109.0,49.59,49.66,49.37,49.42,25109.0
2022-10-03 09:40:00,49.39,49.8,49.33,49.8,48883.0,49.39,49.8,49.33,49.8,48883.0
2022-10-03 09:45:00,49.83,50.26,49.82,50.02,48343.0,49.83,50.26,49.82,50.02,48343.0
2022-10-03 09:50:00,50.01,50.12,49.92,50.06,48468.0,50.01,50.12,49.92,50.06,48468.0
2022-10-03 09:55:00,50.04,50.08,49.9,50.05,33947.0,50.04,50.08,49.9,50.05,33947.0
2022-10-03 10:00:00,50.05,50.61,50.04,50.45,102492.0,50.05,50.61,50.04,50.45,102492.0
2022-10-03 10:05:00,50.47,50.7,50.33,50.43,137240.0,50.47,50.7,50.33,50.43,137240.0
2022-10-03 10:10:00,50.43,50.45,50.16,50.16,28768.0,50.43,50.45,50.16,50.16,28768.0
2022-10-03 10:15:00,50.15,50.21,49.86,49.92,45088.0,50.15,50.21,49.86,49.92,45088.0
2022-10-03 10:20:00,49.92,49.98,49.77,49.98,29291.0,49.92,49.98,49.77,49.98,29291.0
2022-10-03 10:25:00,50.0,50.22,49.94,50.2,28269.0,50.0,50.22,49.94,50.2,28269.0
2022-10-03 10:30:00,50.21,50.27,50.13,50.18,20278.0,50.21,50.27,50.13,50.18,20278.0
2022-10-03 10:35:00,50.2,50.25,50.08,50.17,25799.0,50.2,50.25,50.08,50.17,25799.0
2022-10-03 10:40:00,50.18,50.32,50.16,50.28,31377.0,50.18,50.32,50.16,50.28,31377.0
2022-10-03 10:45:00,50.29,50.31,50.21,50.27,19991.0,50.29,50.31,50.21,50.27,19991.0
2022-10-03 10:50:00,50.26,50.26,50.13,50.24,14847.0,50.26,50.26,50.13,50.24,14847.0
2022-10-03 10:55:00,50.25,50.3,50.14,50.16,15510.0,50.25,50.3,50.14,50.16,15510.0
2022-10-03 11:00:00,50.17,50.22,50.02,50.09,36442.0,50.17,50.22,50.02,50.09,36442.0
2022-10-03 11:05:00,50.09,50.22,50.06,50.19,30265.0,50.09,50.22,50.06,50.19,30265.0
2022-10-03 11:10:00,50.21,50.27,50.1,50.16,21361.0,50.21,50.27,50.1,50.16,21361.0
2022-10-03 11:15:00,50.15,50.24,50.14,50.18,14707.0,50.15,50.24,50.14,50.18,14707.0
2022-10-03 11:20:00,50.18,50.22,50.15,50.2,21060.0,50.18,50.22,50.15,50.2,21060.0
2022-10-03 11:25:00,50.2,50.26,50.12,50.17,18578.0,50.2,50.26,50.12,50.17,18578.0
2022-10-03 11:30:00,50.18,50.2,50.12,50.12,10799.0,50.18,50.2,50.12,50.12,10799.0
2022-10-03 11:35:00,50.11,50.11,49.99,50.08,16093.0,50.11,50.11,49.99,50.08,16093.0
2022-10-03 11:40:00,50.09,50.09,49.96,49.98,22820.0,50.09,50.09,49.96,49.98,22820.0
2022-10-03 11:45:00,49.98,50.0,49.89,49.91,15753.0,49.98,50.0,49.89,49.91,15753.0
2022-10-03 11:50:00,49.91,49.96,49.86,49.86,11490.0,49.91,49.96,49.86,49.86,11490.0
2022-10-03 11:55:00,49.86,49.89,49.74,49.83,29959.0,49.86,49.89,49.74,49.83,29959.0
2022-10-03 12:00:00,49.85,49.95,49.85,49.94,16789.0,49.85,49.95,49.85,49.94,16789.0
2022-10-03 12:05:00,49.94,50.03,49.9,50.03,17208.0,49.94,50.03,49.9,50.03,17208.0
2022-10-03 12:10:00,50.03,50.06,50.02,50.02,16024.0,50.03,50.06,50.02,50.02,16024.0
2022-10-03 12:15:00,50.03,50.05,49.94,50.0,23564.0,50.03,50.05,49.94,50.0,23564.0
2022-10-03 12:20:00,50.0,50.07,49.87,50.07,29309.0,50.0,50.07,49.87,50.07,29309.0
2022-10-03 12:25:00,50.06,50.09,49.95,50.0,15801.0,50.06,50.09,49.95,50.0,15801.0
2022-10-03 12:30:00,50.0,50.15,50.0,50.14,31031.0,50.0,50.15,50.0,50.14,31031.0
2022-10-03 12:35:00,50.15,50.2,50.09,50.2,25717.0,50.15,50.2,50.09,50.2,25717.0
2022-10-03 12:40:00,50.2,50.22,50.15,50.17,27573.0,50.2,50.22,50.15,50.17,27573.0
2022-10-03 12:45:00,50.17,50.21,50.11,50.13,18945.0,50.17,50.21,50.11,50.13,18945.0
2022-10-03 12:50:00,50.13,50.14,49.98,50.05,16312.0,50.13,50.14,49.98,50.05,16312.0
2022-10-03 12:55:00,50.06,50.19,50.04,50.18,13681.0,50.06,50.19,50.04,50.18,13681.0
2022-10-03 13:00:00,50.18,50.23,50.16,50.21,15630.0,50.18,50.23,50.16,50.21,15630.0
2022-10-03 13:05:00,50.21,50.3,50.19,50.28,20255.0,50.21,50.3,50.19,50.28,20255.0
2022-10-03 13:10:00,50.29,50.34,50.26,50.33,21696.0,50.29,50.34,50.26,50.33,21696.0
2022-10-03 13:15:00,50.33,50.4,50.32,50.36,10378.0,50.33,50.4,50.32,50.36,10378.0
2022-10-03 13:20:00,50.36,50.52,50.35,50.5,25977.0,50.36,50.52,50.35,50.5,25977.0
2022-10-03 13:25:00,50.5,50.57,50.5,50.56,28021.0,50.5,50.57,50.5,50.56,28021.0
2022-10-03 13:30:00,50.58,50.72,50.58,50.69,30931.0,50.58,50.72,50.58,50.69,30931.0
2022-10-03 13:35:00,50.68,50.69,50.57,50.58,33716.0,50.68,50.69,50.57,50.58,33716.0
2022-10-03 13:40:00,50.57,50.65,50.56,50.65,16799.0,50.57,50.65,50.56,50.65,16799.0
2022-10-03 13:45:00,50.65,50.74,50.64,50.69,24897.0,50.65,50.74,50.64,50.69,24897.0
2022-10-03 13:50:00,50.72,50.73,50.67,50.7,15932.0,50.72,50.73,50.67,50.7,15932.0
2022-10-03 13:55:00,50.69,50.77,50.66,50.77,16713.0,50.69,50.77,50.66,50.77,16713.0
2022-10-03 14:00:00,50.77,50.86,50.76,50.84,32138.0,50.77,50.86,50.76,50.84,32138.0
2022-10-03 14:05:00,50.85,50.9,50.78,50.82,30618.0,50.85,50.9,50.78,50.82,30618.0
2022-10-03 14:10:00,50.82,50.93,50.82,50.9,25343.0,50.82,50.93,50.82,50.9,25343.0
2022-10-03 14:15:00,50.89,50.93,50.86,50.91,20907.0,50.89,50.93,50.86,50.91,20907.0
2022-10-03 14:20:00,50.91,50.98,50.87,50.96,28271.0,50.91,50.98,50.87,50.96,28271.0
2022-10-03 14:25:00,50.96,51.16,50.93,51.14,47357.0,50.96,51.16,50.93,51.14,47357.0
2022-10-03 14:30:00,51.15,51.23,51.12,51.19,31929.0,51.15,51.23,51.12,51.19,31929.0
2022-10-03 14:35:00,51.18,51.27,51.16,51.26,21687.0,51.18,51.27,51.16,51.26,21687.0
2022-10-03 14:40:00,51.27,51.38,51.26,51.37,89864.0,51.27,51.38,51.26,51.37,89864.0
2022-10-03 14:45:00,51.37,51.38,51.26,51.3,40611.0,51.37,51.38,51.26,51.3,40611.0
2022-10-03 14:50:00,51.29,51.3,51.22,51.29,18741.0,51.29,51.3,51.22,51.29,18741.0
2022-10-03 14:55:00,51.29,51.3,51.22,51.23,25482.0,51.29,51.3,51.22,51.23,25482.0
2022-10-03 15:00:00,51.24,51.25,51.16,51.2,19123.0,51.24,51.25,51.16,51.2,19123.0
2022-10-03 15:05:00,51.2,51.3,51.19,51.22,30695.0,51.2,51.3,51.19,51.22,30695.0
2022-10-03 15:10:00,51.23,51.28,51.16,51.26,28579.0,51.23,51.28,51.16,51.26,28579.0
2022-10-03 15:15:00,51.25,51.25,51.11,51.13,33440.0,51.25,51.25,51.11,51.13,33440.0
2022-10-03 15:20:00,51.14,51.26,51.1,51.25,31510.0,51.14,51.26,51.1,51.25,31510.0
2022-10-03 15:25:00,51.25,51.33,51.22,51.33,31724.0,51.25,51.33,51.22,51.33,31724.0
2022-10-03 15:30:00,51.33,51.39,51.25,51.27,48412.0,51.33,51.39,51.25,51.27,48412.0
2022-10-03 15:35:00,51.27,51.32,51.25,51.25,43896.0,51.27,51.32,51.25,51.25,43896.0
2022-10-03 15:40:00,51.24,51.25,51.13,51.2,67033.0,51.24,51.25,51.13,51.2,67033.0
2022-10-03 15:45:00,51.2,51.26,51.15,51.18,84112.0,51.2,51.26,51.15,51.18,84112.0
2022-10-03 15:50:00,51.2,51.21,50.99,51.08,126650.0,51.2,51.21,50.99,51.08,126650.0
2022-10-03 15:55:00,51.07,51.08,50.92,50.97,241947.0,51.07,51.08,50.92,50.97,241947.0
2022-10-04 09:30:00,52.29,52.48,52.12,52.3,91548.0,52.29,52.48,52.12,52.3,91548.0
2022-10-04 09:35:00,52.34,52.6,52.26,52.58,34132.0,52.34,52.6,52.26,52.58,34132.0
2022-10-04 09:40:00,52.59,52.59,52.37,52.48,28385.0,52.59,52.59,52.37,52.48,28385.0
2022-10-04 09:45:00,52.46,52.52,52.11,52.13,59166.0,52.46,52.52,52.11,52.13,59166.0
2022-10-04 09:50:00,52.16,52.45,52.13,52.45,22109.0,52.16,52.45,52.13,52.45,22109.0
2022-10-04 09:55:00,52.44,52.71,52.39,52.69,49777.0,52.44,52.71,52.39,52.69,49777.0
2022-10-04 10:00:00,52.72,53.03,52.7,52.94,69613.0,52.72,53.03,52.7,52.94,69613.0
2022-10-04 10:05:00,52.93,53.0,52.83,52.86,32100.0,52.93,53.0,52.83,52.86,32100.0
2022-10-04 10:10:00,52.84,53.02,52.82,52.85,24480.0,52.84,53.02,52.82,52.85,24480.0
2022-10-04 10:15:00,52.83,52.84,52.66,52.67,41699.0,52.83,52.84,52.66,52.67,41699.0
2022-10-04 10:20:00,52.68,52.72,52.53,52.57,10380.0,52.68,52.72,52.53,52.57,10380.0
2022-10-04 10:25:00,52.56,52.62,52.51,52.51,14286.0,52.56,52.62,52.51,52.51,14286.0
2022-10-04 10:30:00,52.52,52.61,52.48,52.61,15480.0,52.52,52.61,52.48,52.61,15480.0
2022-10-04 10:35:00,52.63,52.76,52.62,52.67,18577.0,52.63,52.76,52.62,52.67,18577.0
2022-10-04 10:40:00,52.66,52.78,52.66,52.74,24433.0,52.66,52.78,52.66,52.74,24433.0
2022-10-04 10:45:00,52.76,52.8,52.71,52.76,10925.0,52.76,52.8,52.71,52.76,10925.0
2022-10-04 10:50:00,52.75,52.87,52.72,52.84,17877.0,52.75,52.87,52.72,52.84,17877.0
2022-10-04 10:55:00,52.84,52.91,52.82,52.91,47147.0,52.84,52.91,52.82,52.91,47147.0
2022-10-04 11:00:00,52.89,52.92,52.72,52.75,23894.0,52.89,52.92,52.72,52.75,23894.0
2022-10-04 11:05:00,52.76,52.97,52.76,52.93,25209.0,52.76,52.97,52.76,52.93,25209.0
2022-10-04 11:10:00,52.92,52.93,52.85,52.91,19239.0,52.92,52.93,52.85,52.91,19239.0
2022-10-04 11:15:00,52.91,53.02,52.91,52.95,23072.0,52.91,53.02,52.91,52.95,23072.0
2022-10-04 11:20:00,52.95,53.08,52.93,53.04,14320.0,52.95,53.08,52.93,53.04,14320.0
2022-10-04 11:25:00,53.04,53.04,52.93,52.99,18141.0,53.04,53.04,52.93,52.99,18141.0
2022-10-04 11:30:00,52.97,52.98,52.75,52.83,21134.0,52.97,52.98,52.75,52.83,21134.0
2022-10-04 11:35:00,52.84,52.87,52.82,52.87,14114.0,52.84,52.87,52.82,52.87,14114.0
2022-10-04 11:40:00,52.88,52.89,52.77,52.82,15687.0,52.88,52.89,52.77,52.82,15687.0
2022-10-04 11:45:00,52.83,52.85,52.65,52.67,35111.0,52.83,52.85,52.65,52.67,35111.0
2022-10-04 11:50:00,52.66,52.73,52.61,52.64,36095.0,52.66,52.73,52.61,52.64,36095.0
2022-10-04 11:55:00,52.64,52.66,52.57,52.64,33884.0,52.64,52.66,52.57,52.64,33884.0
2022-10-04 12:00:00,52.64,52.66,52.56,52.58,34152.0,52.64,52.66,52.56,52.58,34152.0
2022-10-04 12:05:00,52.59,52.8,52.58,52.75,32813.0,52.59,52.8,52.58,52.75,32813.0
2022-10-04 12:10:00,52.74,52.74,52.64,52.65,21068.0,52.74,52.74,52.64,52.65,21068.0
2022-10-04 12:15:00,52.64,52.65,52.54,52.57,12737.0,52.64,52.65,52.54,52.57,12737.0
2022-10-04 12:20:00,52.56,52.59,52.45,52.47,17672.0,52.56,52.59,52.45,52.47,17672.0
2022-10-04 12:25:00,52.46,52.68,52.46,52.64,17170.0,52.46,52.68,52.46,52.64,17170.0
2022-10-04 12:30:00,52.65,52.67,52.55,52.58,26612.0,52.65,52.67,52.55,52.58,26612.0
2022-10-04 12:35:00,52.57,52.63,52.55,52.62,10179.0,52.57,52.63,52.55,52.62,10179.0
2022-10-04 12:40:00,52.62,52.67,52.57,52.66,13015.0,52.62,52.67,52.57,52.66,13015.0
2022-10-04 12:45:00,52.68,52.68,52.5,52.55,15351.0,52.68,52.68,52.5,52.55,15351.0
2022-10-04 12:50:00,52.52,52.6,52.49,52.5,8975.0,52.52,52.6,52.49,52.5,8975.0
2022-10-04 12:55:00,52.48,52.6,52.45,52.59,11475.0,52.48,52.6,52.45,52.59,11475.0
2022-10-04 13:00:00,52.58,52.62,52.51,52.59,14269.0,52.58,52.62,52.51,52.59,14269.0
2022-10-04 13:05:00,52.59,52.6,52.48,52.5,11720.0,52.59,52.6,52.48,52.5,11720.0
2022-10-04 13:10:00,52.49,52.53,52.39,52.41,9476.0,52.49,52.53,52.39,52.41,9476.0
2022-10-04 13:15:00,52.39,52.41,52.27,52.3,12614.0,52.39,52.41,52.27,52.3,12614.0
2022-10-04 13:20:00,52.31,52.36,52.26,52.33,14871.0,52.31,52.36,52.26,52.33,14871.0
2022-10-04 13:25:00,52.32,52.47,52.32,52.42,14193.0,52.32,52.47,52.32,52.42,14193.0
2022-10-04 13:30:00,52.42,52.52,52.41,52.51,10118.0,52.42,52.52,52.41,52.51,10118.0
2022-10-04 13:35:00,52.51,52.57,52.49,52.56,11222.0,52.51,52.57,52.49,52.56,11222.0
2022-10-04 13:40:00,52.56,52.65,52.55,52.64,12875.0,52.56,52.65,52.55,52.64,12875.0
2022-10-04 13:45:00,52.64,52.69,52.63,52.65,14748.0,52.64,52.69,52.63,52.65,14748.0
2022-10-04 13:50:00,52.66,52.79,52.65,52.7,58417.0,52.66,52.79,52.65,52.7,58417.0
2022-10-04 13:55:00,52.7,52.75,52.67,52.7,18449.0,52.7,52.75,52.67,52.7,18449.0
2022-10-04 14:00:00,52.7,52.74,52.65,52.68,7058.0,52.7,52.74,52.65,52.68,7058.0
2022-10-04 14:05:00,52.68,52.7,52.64,52.65,9020.0,52.68,52.7,52.64,52.65,9020.0
2022-10-04 14:10:00,52.65,52.67,52.57,52.59,14398.0,52.65,52.67,52.57,52.59,14398.0
2022-10-04 14:15:00,52.6,52.68,52.58,52.61,16818.0,52.6,52.68,52.58,52.61,16818.0
2022-10-04 14:20:00,52.61,52.63,52.58,52.62,7616.0,52.61,52.63,52.58,52.62,7616.0
2022-10-04 14:25:00,52.62,52.66,52.49,52.49,9334.0,52.62,52.66,52.49,52.49,9334.0
2022-10-04 14:30:00,52.49,52.59,52.48,52.55,6932.0,52.49,52.59,52.48,52.55,6932.0
2022-10-04 14:35:00,52.55,52.56,52.5,52.51,11669.0,52.55,52.56,52.5,52.51,11669.0
2022-10-04 14:40:00,52.51,52.58,52.51,52.55,10017.0,52.51,52.58,52.51,52.55,10017.0
2022-10-04 14:45:00,52.54,52.69,52.54,52.68,10269.0,52.54,52.69,52.54,52.68,10269.0
2022-10-04 14:50:00,52.67,52.74,52.66,52.68,14064.0,52.67,52.74,52.66,52.68,14064.0
2022-10-04 14:55:00,52.66,52.69,52.63,52.66,20003.0,52.66,52.69,52.63,52.66,20003.0
2022-10-04 15:00:00,52.65,52.68,52.59,52.6,13466.0,52.65,52.68,52.59,52.6,13466.0
2022-10-04 15:05:00,52.59,52.59,52.51,52.54,7001.0,52.59,52.59,52.51,52.54,7001.0
2022-10-04 15:10:00,52.56,52.56,52.4,52.5,24322.0,52.56,52.56,52.4,52.5,24322.0
2022-10-04 15:15:00,52.49,52.51,52.44,52.45,12876.0,52.49,52.51,52.44,52.45,12876.0
2022-10-04 15:20:00,52.46,52.48,52.37,52.47,19371.0,52.46,52.48,52.37,52.47,19371.0
2022-10-04 15:25:00,52.47,52.56,52.43,52.51,29310.0,52.47,52.56,52.43,52.51,29310.0
2022-10-04 15:30:00,52.5,52.51,52.41,52.46,26488.0,52.5,52.51,52.41,52.46,26488.0
2022-10-04 15:35:00,52.47,52.58,52.41,52.5,33941.0,52.47,52.58,52.41,52.5,33941.0
2022-10-04 15:40:00,52.5,52.55,52.46,52.47,34249.0,52.5,52.55,52.46,52.47,34249.0
2022-10-04 15:45:00,52.48,52.48,52.39,52.4,41425.0,52.48,52.48,52.39,52.4,41425.0
2022-10-04 15:50:00,52.41,52.57,52.41,52.56,108358.0,52.41,52.57,52.41,52.56,108358.0
2022-10-04 15:55:00,52.56,52.7,52.52,52.67,280636.0,52.56,52.7,52.52,52.67,280636.0
2022-10-05 09:30:00,51.7,52.57,51.7,52.55,95934.0,51.7,52.57,51.7,52.55,95934.0
2022-10-05 09:35:00,52.55,52.62,52.25,52.3,20705.0,52.55,52.62,52.25,52.3,20705.0
2022-10-05 09:40:00,52.33,52.43,52.25,52.37,22924.0,52.33,52.43,52.25,52.37,22924.0
2022-10-05 09:45:00,52.37,52.61,52.34,52.55,31060.0,52.37,52.61,52.34,52.55,31060.0
2022-10-05 09:50:00,52.53,52.64,52.38,52.38,24081.0,52.53,52.64,52.38,52.38,24081.0
2022-10-05 09:55:00,52.42,52.49,52.26,52.33,24667.0,52.42,52.49,52.26,52.33,24667.0
2022-10-05 10:00:00,52.31,52.34,52.03,52.04,58113.0,52.31,52.34,52.03,52.04,58113.0
2022-10-05 10:05:00,52.03,52.17,51.97,52.06,20173.0,52.03,52.17,51.97,52.06,20173.0
2022-10-05 10:10:00,52.08,52.28,52.08,52.18,8968.0,52.08,52.28,52.08,52.18,8968.0
2022-10-05 10:15:00,52.17,52.17,51.89,51.92,9263.0,52.17,52.17,51.89,51.92,9263.0
2022-10-05 10:20:00,51.91,51.98,51.85,51.87,20745.0,51.91,51.98,51.85,51.87,20745.0
2022-10-05 10:25:00,51.87,51.95,51.83,51.83,27886.0,51.87,51.95,51.83,51.83,27886.0
2022-10-05 10:30:00,51.83,51.85,51.73,51.78,28186.0,51.83,51.85,51.73,51.78,28186.0
2022-10-05 10:35:00,51.77,51.96,51.76,51.92,18427.0,51.77,51.96,51.76,51.92,18427.0
2022-10-05 10:40:00,51.91,51.91,51.77,51.83,29903.0,51.91,51.91,51.77,51.83,29903.0
2022-10-05 10:45:00,51.82,51.92,51.79,51.8,28609.0,51.82,51.92,51.79,51.8,28609.0
2022-10-05 10:50:00,51.81,51.82,51.69,51.8,44619.0,51.81,51.82,51.69,51.8,44619.0
2022-10-05 10:55:00,51.82,51.82,51.69,51.7,25639.0,51.82,51.82,51.69,51.7,25639.0
2022-10-05 11:00:00,51.7,52.03,51.7,52.0,51956.0,51.7,52.03,51.7,52.0,51956.0
2022-10-05 11:05:00,51.99,51.99,51.86,51.91,11270.0,51.99,51.99,51.86,51.91,11270.0
2022-10-05 11:10:00,51.91,51.93,51.85,51.93,14699.0,51.91,51.93,51.85,51.93,14699.0
2022-10-05 11:15:00,51.94,52.0,51.87,51.98,14788.0,51.94,52.0,51.87,51.98,14788.0
2022-10-05 11:20:00,51.99,52.04,51.94,52.02,23887.0,51.99,52.04,51.94,52.02,23887.0
2022-10-05 11:25:00,52.05,52.09,52.01,52.06,16451.0,52.05,52.09,52.01,52.06,16451.0
2022-10-05 11:30:00,52.06,52.07,51.99,52.04,13302.0,52.06,52.07,51.99,52.04,13302.0
2022-10-05 11:35:00,52.03,52.22,52.02,52.19,30216.0,52.03,52.22,52.02,52.19,30216.0
2022-10-05 11:40:00,52.2,52.24,52.14,52.16,12478.0,52.2,52.24,52.14,52.16,12478.0
2022-10-05 11:45:00,52.16,52.21,52.08,52.08,45436.0,52.16,52.21,52.08,52.08,45436.0
2022-10-05 11:50:00,52.1,52.22,52.08,52.2,9976.0,52.1,52.22,52.08,52.2,9976.0
2022-10-05 11:55:00,52.23,52.31,52.23,52.31,18234.0,52.23,52.31,52.23,52.31,18234.0
2022-10-05 12:00:00,52.32,52.34,52.19,52.23,16777.0,52.32,52.34,52.19,52.23,16777.0
2022-10-05 12:05:00,52.25,52.6,52.24,52.54,15923.0,52.25,52.6,52.24,52.54,15923.0
2022-10-05 12:10:00,52.53,52.72,52.5,52.66,11420.0,52.53,52.72,52.5,52.66,11420.0
2022-10-05 12:15:00,52.66,52.74,52.65,52.71,15513.0,52.66,52.74,52.65,52.71,15513.0
2022-10-05 12:20:00,52.71,52.73,52.65,52.68,14504.0,52.71,52.73,52.65,52.68,14504.0
2022-10-05 12:25:00,52.68,52.69,52.61,52.66,10551.0,52.68,52.69,52.61,52.66,10551.0
2022-10-05 12:30:00,52.66,52.74,52.65,52.71,13413.0,52.66,52.74,52.65,52.71,13413.0
2022-10-05 12:35:00,52.71,52.76,52.66,52.75,12310.0,52.71,52.76,52.66,52.75,12310.0
2022-10-05 12:40:00,52.75,52.85,52.72,52.85,11762.0,52.75,52.85,52.72,52.85,11762.0
2022-10-05 12:45:00,52.83,52.98,52.81,52.96,11714.0,52.83,52.98,52.81,52.96,11714.0
2022-10-05 12:50:00,52.97,53.07,52.92,53.06,20627.0,52.97,53.07,52.92,53.06,20627.0
2022-10-05 12:55:00,53.07,53.11,53.0,53.07,40095.0,53.07,53.11,53.0,53.07,40095.0
2022-10-05 13:00:00,53.06,53.11,53.05,53.11,14941.0,53.06,53.11,53.05,53.11,14941.0
2022-10-05 13:05:00,53.11,53.25,53.1,53.2,14912.0,53.11,53.25,53.1,53.2,14912.0
2022-10-05 13:10:00,53.19,53.32,53.19,53.32,18915.0,53.19,53.32,53.19,53.32,18915.0
2022-10-05 13:15:00,53.32,53.37,53.3,53.36,32255.0,53.32,53.37,53.3,53.36,32255.0
2022-10-05 13:20:00,53.38,53.47,53.33,53.34,19475.0,53.38,53.47,53.33,53.34,19475.0
2022-10-05 13:25:00,53.34,53.36,53.29,53.33,17649.0,53.34,53.36,53.29,53.33,17649.0
2022-10-05 13:30:00,53.32,53.36,53.24,53.26,11728.0,53.32,53.36,53.24,53.26,11728.0
2022-10-05 13:35:00,53.27,53.35,53.24,53.35,15412.0,53.27,53.35,53.24,53.35,15412.0
2022-10-05 13:40:00,53.34,53.36,53.23,53.36,15135.0,53.34,53.36,53.23,53.36,15135.0
2022-10-05 13:45:00,53.37,53.41,53.34,53.4,15970.0,53.37,53.41,53.34,53.4,15970.0
2022-10-05 13:50:00,53.39,53.39,53.24,53.3,15037.0,53.39,53.39,53.24,53.3,15037.0
2022-10-05 13:55:00,53.31,53.32,53.16,53.16,12598.0,53.31,53.32,53.16,53.16,12598.0
2022-10-05 14:00:00,53.17,53.23,53.12,53.22,11146.0,53.17,53.23,53.12,53.22,11146.0
2022-10-05 14:05:00,53.2,53.27,53.19,53.21,12589.0,53.2,53.27,53.19,53.21,12589.0
2022-10-05 14:10:00,53.2,53.3,53.19,53.25,17009.0,53.2,53.3,53.19,53.25,17009.0
2022-10-05 14:15:00,53.26,53.35,53.24,53.35,17132.0,53.26,53.35,53.24,53.35,17132.0
2022-10-05 14:20:00,53.35,53.35,53.3,53.33,11860.0,53.35,53.35,53.3,53.33,11860.0
2022-10-05 14:25:00,53.32,53.34,53.23,53.3,18047.0,53.32,53.34,53.23,53.3,18047.0
2022-10-05 14:30:00,53.33,53.42,53.32,53.37,36534.0,53.33,53.42,53.32,53.37,36534.0
2022-10-05 14:35:00,53.38,53.52,53.38,53.45,13962.0,53.38,53.52,53.38,53.45,13962.0
2022-10-05 14:40:00,53.45,53.52,53.43,53.51,13693.0,53.45,53.52,53.43,53.51,13693.0
2022-10-05 14:45:00,53.52,53.52,53.42,53.43,19162.0,53.52,53.52,53.42,53.43,19162.0
2022-10-05 14:50:00,53.44,53.49,53.4,53.43,10589.0,53.44,53.49,53.4,53.43,10589.0
2022-10-05 14:55:00,53.44,53.55,53.44,53.55,17715.0,53.44,53.55,53.44,53.55,17715.0
2022-10-05 15:00:00,53.56,53.67,53.55,53.67,29291.0,53.56,53.67,53.55,53.67,29291.0
2022-10-05 15:05:00,53.66,53.69,53.62,53.65,19869.0,53.66,53.69,53.62,53.65,19869.0
2022-10-05 15:10:00,53.65,53.8,53.62,53.8,19425.0,53.65,53.8,53.62,53.8,19425.0
2022-10-05 15:15:00,53.8,53.85,53.77,53.79,21876.0,53.8,53.85,53.77,53.79,21876.0
2022-10-05 15:20:00,53.8,53.83,53.7,53.73,15316.0,53.8,53.83,53.7,53.73,15316.0
2022-10-05 15:25:00,53.73,53.73,53.59,53.61,16906.0,53.73,53.73,53.59,53.61,16906.0
2022-10-05 15:30:00,53.61,53.67,53.57,53.59,28965.0,53.61,53.67,53.57,53.59,28965.0
2022-10-05 15:35:00,53.6,53.64,53.55,53.59,30441.0,53.6,53.64,53.55,53.59,30441.0
2022-10-05 15:40:00,53.58,53.67,53.57,53.66,39292.0,53.58,53.67,53.57,53.66,39292.0
2022-10-05 15:45:00,53.66,53.79,53.64,53.67,74738.0,53.66,53.79,53.64,53.67,74738.0
2022-10-05 15:50:00,53.68,53.7,53.41,53.46,79023.0,53.68,53.7,53.41,53.46,79023.0
2022-10-05 15:55:00,53.47,53.69,53.46,53.58,231445.0,53.47,53.69,53.46,53.58,231445.0
2022-10-06 09:30:00,53.8,54.22,53.56,54.2,108756.0,53.8,54.22,53.56,54.2,108756.0
2022-10-06 09:35:00,54.22,54.47,54.14,54.44,44730.0,54.22,54.47,54.14,54.44,44730.0
2022-10-06 09:40:00,54.41,54.63,54.4,54.58,50651.0,54.41,54.63,54.4,54.58,50651.0
2022-10-06 09:45:00,54.56,54.75,54.35,54.39,121571.0,54.56,54.75,54.35,54.39,121571.0
2022-10-06 09:50:00,54.37,54.66,54.37,54.57,40381.0,54.37,54.66,54.37,54.57,40381.0
2022-10-06 09:55:00,54.56,54.56,54.14,54.33,69656.0,54.56,54.56,54.14,54.33,69656.0
2022-10-06 10:00:00,54.33,54.33,53.69,53.95,100054.0,54.33,54.33,53.69,53.95,100054.0
2022-10-06 10:05:00,53.9,53.98,53.8,53.93,62892.0,53.9,53.98,53.8,53.93,62892.0
2022-10-06 10:10:00,53.9,53.94,53.77,53.9,43263.0,53.9,53.94,53.77,53.9,43263.0
2022-10-06 10:15:00,53.91,54.11,53.84,53.91,52958.0,53.91,54.11,53.84,53.91,52958.0
2022-10-06 10:20:00,53.92,53.95,53.74,53.81,50506.0,53.92,53.95,53.74,53.81,50506.0
2022-10-06 10:25:00,53.81,54.0,53.72,53.75,50247.0,53.81,54.0,53.72,53.75,50247.0
2022-10-06 10:30:00,53.75,53.93,53.72,53.78,36865.0,53.75,53.93,53.72,53.78,36865.0
2022-10-06 10:35:00,53.79,54.0,53.78,53.93,31573.0,53.79,54.0,53.78,53.93,31573.0
2022-10-06 10:40:00,53.92,54.12,53.88,54.07,39810.0,53.92,54.12,53.88,54.07,39810.0
2022-10-06 10:45:00,54.08,54.34,54.0,54.33,27536.0,54.08,54.34,54.0,54.33,27536.0
2022-10-06 10:50:00,54.32,54.33,54.21,54.3,47585.0,54.32,54.33,54.21,54.3,47585.0
2022-10-06 10:55:00,54.28,54.43,54.19,54.41,25163.0,54.28,54.43,54.19,54.41,25163.0
2022-10-06 11:00:00,54.44,54.44,54.19,54.23,29631.0,54.44,54.44,54.19,54.23,29631.0
2022-10-06 11:05:00,54.26,54.37,54.22,54.33,17431.0,54.26,54.37,54.22,54.33,17431.0
2022-10-06 11:10:00,54.35,54.35,54.18,54.2,20383.0,54.35,54.35,54.18,54.2,20383.0
2022-10-06 11:15:00,54.2,54.45,54.17,54.42,25372.0,54.2,54.45,54.17,54.42,25372.0
2022-10-06 11:20:00,54.42,54.62,54.38,54.51,34067.0,54.42,54.62,54.38,54.51,34067.0
2022-10-06 11:25:00,54.51,54.52,54.39,54.46,17930.0,54.51,54.52,54.39,54.46,17930.0
2022-10-06 11:30:00,54.48,54.5,54.37,54.39,24270.0,54.48,54.5,54.37,54.39,24270.0
2022-10-06 11:35:00,54.38,54.51,54.36,54.39,16580.0,54.38,54.51,54.36,54.39,16580.0
2022-10-06 11:40:00,54.39,54.46,54.34,54.39,13604.0,54.39,54.46,54.34,54.39,13604.0
2022-10-06 11:45:00,54.39,54.6,54.39,54.58,17492.0,54.39,54.6,54.39,54.58,17492.0
2022-10-06 11:50:00,54.57,54.66,54.54,54.55,86528.0,54.57,54.66,54.54,54.55,86528.0
2022-10-06 11:55:00,54.55,54.61,54.25,54.28,24764.0,54.55,54.61,54.25,54.28,24764.0
2022-10-06 12:00:00,54.27,54.29,54.17,54.17,12285.0,54.27,54.29,54.17,54.17,12285.0
2022-10-06 12:05:00,54.18,54.26,54.16,54.17,53482.0,54.18,54.26,54.16,54.17,53482.0
2022-10-06 12:10:00,54.16,54.21,54.07,54.11,23316.0,54.16,54.21,54.07,54.11,23316.0
2022-10-06 12:15:00,54.11,54.26,54.1,54.23,19394.0,54.11,54.26,54.1,54.23,19394.0
2022-10-06 12:20:00,54.25,54.33,54.23,54.28,19396.0,54.25,54.33,54.23,54.28,19396.0
2022-10-06 12:25:00,54.28,54.35,54.24,54.31,74486.0,54.28,54.35,54.24,54.31,74486.0
2022-10-06 12:30:00,54.31,54.34,54.19,54.32,20636.0,54.31,54.34,54.19,54.32,20636.0
2022-10-06 12:35:00,54.33,54.37,54.29,54.37,20572.0,54.33,54.37,54.29,54.37,20572.0
2022-10-06 12:40:00,54.37,54.45,54.26,54.44,61636.0,54.37,54.45,54.26,54.44,61636.0
2022-10-06 12:45:00,54.43,54.47,54.35,54.41,28349.0,54.43,54.47,54.35,54.41,28349.0
2022-10-06 12:50:00,54.41,54.43,54.32,54.32,14000.0,54.41,54.43,54.32,54.32,14000.0
2022-10-06 12:55:00,54.33,54.34,54.24,54.26,17058.0,54.33,54.34,54.24,54.26,17058.0
2022-10-06 13:00:00,54.27,54.32,54.18,54.26,22173.0,54.27,54.32,54.18,54.26,22173.0
2022-10-06 13:05:00,54.28,54.32,54.18,54.19,15376.0,54.28,54.32,54.18,54.19,15376.0
2022-10-06 13:10:00,54.19,54.29,54.13,54.29,21479.0,54.19,54.29,54.13,54.29,21479.0
2022-10-06 13:15:00,54.29,54.37,54.28,54.37,19746.0,54.29,54.37,54.28,54.37,19746.0
2022-10-06 13:20:00,54.37,54.47,54.27,54.32,22026.0,54.37,54.47,54.27,54.32,22026.0
2022-10-06 13:25:00,54.32,54.33,54.25,54.32,8939.0,54.32,54.33,54.25,54.32,8939.0
2022-10-06 13:30:00,54.3,54.3,54.15,54.18,13236.0,54.3,54.3,54.15,54.18,13236.0
2022-10-06 13:35:00,54.18,54.23,54.11,54.21,12128.0,54.18,54.23,54.11,54.21,12128.0
2022-10-06 13:40:00,54.24,54.27,54.21,54.25,10268.0,54.24,54.27,54.21,54.25,10268.0
2022-10-06 13:45:00,54.26,54.28,54.22,54.28,32651.0,54.26,54.28,54.22,54.28,32651.0
2022-10-06 13:50:00,54.27,54.28,54.1,54.16,78270.0,54.27,54.28,54.1,54.16,78270.0
2022-10-06 13:55:00,54.15,54.21,54.11,54.14,23606.0,54.15,54.21,54.11,54.14,23606.0
2022-10-06 14:00:00,54.14,54.16,53.95,53.96,25098.0,54.14,54.16,53.95,53.96,25098.0
2022-10-06 14:05:00,53.96,54.01,53.87,54.0,57665.0,53.96,54.01,53.87,54.0,57665.0
2022-10-06 14:10:00,54.0,54.1,53.98,54.1,35956.0,54.0,54.1,53.98,54.1,35956.0
2022-10-06 14:15:00,54.1,54.11,54.02,54.05,50886.0,54.1,54.11,54.02,54.05,50886.0
2022-10-06 14:20:00,54.05,54.11,54.03,54.04,30753.0,54.05,54.11,54.03,54.04,30753.0
2022-10-06 14:25:00,54.03,54.09,54.02,54.05,28708.0,54.03,54.09,54.02,54.05,28708.0
2022-10-06 14:30:00,54.06,54.14,53.94,53.96,29391.0,54.06,54.14,53.94,53.96,29391.0
2022-10-06 14:35:00,53.95,54.05,53.88,53.95,51569.0,53.95,54.05,53.88,53.95,51569.0
2022-10-06 14:40:00,53.93,54.02,53.92,53.93,21265.0,53.93,54.02,53.92,53.93,21265.0
2022-10-06 14:45:00,53.93,53.94,53.77,53.78,50876.0,53.93,53.94,53.77,53.78,50876.0
2022-10-06 14:50:00,53.78,53.82,53.66,53.81,28470.0,53.78,53.82,53.66,53.81,28470.0
2022-10-06 14:55:00,53.8,53.87,53.8,53.85,26690.0,53.8,53.87,53.8,53.85,26690.0
2022-10-06 15:00:00,53.85,53.86,53.76,53.84,18771.0,53.85,53.86,53.76,53.84,18771.0
2022-10-06 15:05:00,53.82,53.84,53.67,53.72,30514.0,53.82,53.84,53.67,53.72,30514.0
2022-10-06 15:10:00,53.73,53.74,53.59,53.74,58750.0,53.73,53.74,53.59,53.74,58750.0
2022-10-06 15:15:00,53.74,53.78,53.63,53.74,30623.0,53.74,53.78,53.63,53.74,30623.0
2022-10-06 15:20:00,53.73,53.81,53.66,53.73,96802.0,53.73,53.81,53.66,53.73,96802.0
2022-10-06 15:25:00,53.73,53.87,53.72,53.85,24505.0,53.73,53.87,53.72,53.85,24505.0
2022-10-06 15:30:00,53.86,53.94,53.83,53.86,24847.0,53.86,53.94,53.83,53.86,24847.0
2022-10-06 15:35:00,53.87,53.89,53.79,53.8,65896.0,53.87,53.89,53.79,53.8,65896.0
2022-10-06 15:40:00,53.8,53.83,53.67,53.68,62673.0,53.8,53.83,53.67,53.68,62673.0
2022-10-06 15:45:00,53.67,53.78,53.64,53.69,93672.0,53.67,53.78,53.64,53.69,93672.0
2022-10-06 15:50:00,53.68,53.74,53.64,53.72,106761.0,53.68,53.74,53.64,53.72,106761.0
2022-10-06 15:55:00,53.74,53.89,53.69,53.73,318373.0,53.74,53.89,53.69,53.73,318373.0
2022-10-07 09:30:00,52.68,53.16,52.58,52.89,139339.0,52.68,53.16,52.58,52.89,139339.0
2022-10-07 09:35:00,52.88,52.89,52.62,52.66,35435.0,52.88,52.89,52.62,52.66,35435.0
2022-10-07 09:40:00,52.66,52.79,52.41,52.52,35744.0,52.66,52.79,52.41,52.52,35744.0
2022-10-07 09:45:00,52.49,52.58,52.36,52.41,45271.0,52.49,52.58,52.36,52.41,45271.0
2022-10-07 09:50:00,52.43,52.45,52.26,52.39,32271.0,52.43,52.45,52.26,52.39,32271.0
2022-10-07 09:55:00,52.38,52.41,52.21,52.28,37443.0,52.38,52.41,52.21,52.28,37443.0
2022-10-07 10:00:00,52.3,52.35,52.07,52.1,77433.0,52.3,52.35,52.07,52.1,77433.0
2022-10-07 10:05:00,52.12,52.41,52.08,52.35,47588.0,52.12,52.41,52.08,52.35,47588.0
2022-10-07 10:10:00,52.35,52.48,52.34,52.4,19576.0,52.35,52.48,52.34,52.4,19576.0
2022-10-07 10:15:00,52.41,52.46,52.34,52.38,26655.0,52.41,52.46,52.34,52.38,26655.0
2022-10-07 10:20:00,52.42,52.75,52.37,52.69,30641.0,52.42,52.75,52.37,52.69,30641.0
2022-10-07 10:25:00,52.7,52.79,52.66,52.69,27181.0,52.7,52.79,52.66,52.69,27181.0
2022-10-07 10:30:00,52.7,52.74,52.57,52.57,25295.0,52.7,52.74,52.57,52.57,25295.0
2022-10-07 10:35:00,52.56,52.59,52.36,52.37,23781.0,52.56,52.59,52.36,52.37,23781.0
2022-10-07 10:40:00,52.38,52.52,52.33,52.41,46982.0,52.38,52.52,52.33,52.41,46982.0
2022-10-07 10:45:00,52.42,52.52,52.35,52.45,51258.0,52.42,52.52,52.35,52.45,51258.0
2022-10-07 10:50:00,52.46,52.46,52.21,52.31,27563.0,52.46,52.46,52.21,52.31,27563.0
2022-10-07 10:55:00,52.32,52.39,52.25,52.28,68057.0,52.32,52.39,52.25,52.28,68057.0
2022-10-07 11:00:00,52.29,52.42,52.28,52.38,16604.0,52.29,52.42,52.28,52.38,16604.0
2022-10-07 11:05:00,52.39,52.39,52.25,52.25,21028.0,52.39,52.39,52.25,52.25,21028.0
2022-10-07 11:10:00,52.24,52.3,52.18,52.2,22123.0,52.24,52.3,52.18,52.2,22123.0
2022-10-07 11:15:00,52.23,52.27,52.06,52.06,33022.0,52.23,52.27,52.06,52.06,33022.0
2022-10-07 11:20:00,52.08,52.11,51.95,52.04,46282.0,52.08,52.11,51.95,52.04,46282.0
2022-10-07 11:25:00,52.03,52.22,52.0,52.2,59951.0,52.03,52.22,52.0,52.2,59951.0
2022-10-07 11:30:00,52.2,52.26,52.14,52.16,20359.0,52.2,52.26,52.14,52.16,20359.0
2022-10-07 11:35:00,52.15,52.27,52.11,52.13,17989.0,52.15,52.27,52.11,52.13,17989.0
2022-10-07 11:40:00,52.11,52.15,51.97,52.01,21652.0,52.11,52.15,51.97,52.01,21652.0
2022-10-07 11:45:00,51.99,52.01,51.87,51.9,23593.0,51.99,52.01,51.87,51.9,23593.0
2022-10-07 11:50:00,51.9,51.95,51.78,51.79,78536.0,51.9,51.95,51.78,51.79,78536.0
2022-10-07 11:55:00,51.78,51.94,51.77,51.91,24276.0,51.78,51.94,51.77,51.91,24276.0
2022-10-07 12:00:00,51.91,51.98,51.82,51.97,72441.0,51.91,51.98,51.82,51.97,72441.0
2022-10-07 12:05:00,51.99,52.0,51.88,51.91,16642.0,51.99,52.0,51.88,51.91,16642.0
2022-10-07 12:10:00,51.93,51.99,51.84,51.84,25838.0,51.93,51.99,51.84,51.84,25838.0
2022-10-07 12:15:00,51.84,51.85,51.75,51.76,31790.0,51.84,51.85,51.75,51.76,31790.0
2022-10-07 12:20:00,51.77,51.78,51.55,51.55,42986.0,51.77,51.78,51.55,51.55,42986.0
2022-10-07 12:25:00,51.54,51.58,51.5,51.57,24372.0,51.54,51.58,51.5,51.57,24372.0
2022-10-07 12:30:00,51.57,51.68,51.5,51.65,86788.0,51.57,51.68,51.5,51.65,86788.0
2022-10-07 12:35:00,51.66,51.69,51.62,51.66,18675.0,51.66,51.69,51.62,51.66,18675.0
2022-10-07 12:40:00,51.67,51.68,51.55,51.58,33681.0,51.67,51.68,51.55,51.58,33681.0
2022-10-07 12:45:00,51.6,51.61,51.49,51.52,14630.0,51.6,51.61,51.49,51.52,14630.0
2022-10-07 12:50:00,51.51,51.57,51.47,51.54,20482.0,51.51,51.57,51.47,51.54,20482.0
2022-10-07 12:55:00,51.55,51.63,51.55,51.61,21961.0,51.55,51.63,51.55,51.61,21961.0
2022-10-07 13:00:00,51.6,51.6,51.4,51.44,45192.0,51.6,51.6,51.4,51.44,45192.0
2022-10-07 13:05:00,51.45,51.49,51.32,51.39,59046.0,51.45,51.49,51.32,51.39,59046.0
2022-10-07 13:10:00,51.4,51.66,51.4,51.66,90426.0,51.4,51.66,51.4,51.66,90426.0
2022-10-07 13:15:00,51.67,51.77,51.64,51.7,14638.0,51.67,51.77,51.64,51.7,14638.0
2022-10-07 13:20:00,51.7,51.71,51.65,51.68,15265.0,51.7,51.71,51.65,51.68,15265.0
2022-10-07 13:25:00,51.68,51.69,51.61,51.61,21829.0,51.68,51.69,51.61,51.61,21829.0
2022-10-07 13:30:00,51.6,51.6,51.5,51.55,38174.0,51.6,51.6,51.5,51.55,38174.0
2022-10-07 13:35:00,51.55,51.63,51.53,51.55,28769.0,51.55,51.63,51.53,51.55,28769.0
2022-10-07 13:40:00,51.57,51.66,51.56,51.58,30242.0,51.57,51.66,51.56,51.58,30242.0
2022-10-07 13:45:00,51.58,51.62,51.54,51.54,21987.0,51.58,51.62,51.54,51.54,21987.0
2022-10-07 13:50:00,51.54,51.61,51.52,51.53,59409.0,51.54,51.61,51.52,51.53,59409.0
2022-10-07 13:55:00,51.54,51.6,51.5,51.5,13677.0,51.54,51.6,51.5,51.5,13677.0
2022-10-07 14:00:00,51.5,51.59,51.5,51.55,18679.0,51.5,51.59,51.5,51.55,18679.0
2022-10-07 14:05:00,51.56,51.59,51.44,51.46,31158.0,51.56,51.59,51.44,51.46,31158.0
2022-10-07 14:10:00,51.46,51.53,51.42,51.52,35699.0,51.46,51.53,51.42,51.52,35699.0
2022-10-07 14:15:00,51.52,51.54,51.46,51.47,14377.0,51.52,51.54,51.46,51.47,14377.0
2022-10-07 14:20:00,51.45,51.48,51.34,51.35,16284.0,51.45,51.48,51.34,51.35,16284.0
2022-10-07 14:25:00,51.35,51.41,51.32,51.36,43736.0,51.35,51.41,51.32,51.36,43736.0
2022-10-07 14:30:00,51.37,51.41,51.32,51.41,16401.0,51.37,51.41,51.32,51.41,16401.0
2022-10-07 14:35:00,51.42,51.51,51.42,51.45,10861.0,51.42,51.51,51.42,51.45,10861.0
2022-10-07 14:40:00,51.45,51.47,51.34,51.36,14360.0,51.45,51.47,51.34,51.36,14360.0
2022-10-07 14:45:00,51.36,51.39,51.33,51.39,20450.0,51.36,51.39,51.33,51.39,20450.0
2022-10-07 14:50:00,51.43,51.43,51.35,51.37,24542.0,51.43,51.43,51.35,51.37,24542.0
2022-10-07 14:55:00,51.38,51.4,51.3,51.35,37486.0,51.38,51.4,51.3,51.35,37486.0
2022-10-07 15:00:00,51.36,51.49,51.35,51.48,33263.0,51.36,51.49,51.35,51.48,33263.0
2022-10-07 15:05:00,51.48,51.5,51.37,51.38,27019.0,51.48,51.5,51.37,51.38,27019.0
2022-10-07 15:10:00,51.39,51.42,51.25,51.27,68786.0,51.39,51.42,51.25,51.27,68786.0
2022-10-07 15:15:00,51.27,51.36,51.23,51.25,53781.0,51.27,51.36,51.23,51.25,53781.0
2022-10-07 15:20:00,51.24,51.28,51.18,51.2,45128.0,51.24,51.28,51.18,51.2,45128.0
2022-10-07 15:25:00,51.2,51.2,51.08,51.15,55270.0,51.2,51.2,51.08,51.15,55270.0
2022-10-07 15:30:00,51.16,51.16,50.95,50.97,101428.0,51.16,51.16,50.95,50.97,101428.0
2022-10-07 15:35:00,50.98,51.21,50.96,51.21,97191.0,50.98,51.21,50.96,51.21,97191.0
2022-10-07 15:40:00,51.2,51.3,51.15,51.24,58347.0,51.2,51.3,51.15,51.24,58347.0
2022-10-07 15:45:00,51.24,51.24,51.14,51.18,57096.0,51.24,51.24,51.14,51.18,57096.0
2022-10-07 15:50:00,51.2,51.32,51.16,51.31,139365.0,51.2,51.32,51.16,51.31,139365.0
2022-10-07 15:55:00,51.3,51.54,51.28,51.47,356874.0,51.3,51.54,51.28,51.47,356874.0
2022-10-10 09:30:00,53.31,53.84,52.88,53.08,286380.0,53.31,53.84,52.88,53.08,286380.0
2022-10-10 09:35:00,53.11,53.23,52.57,52.75,132875.0,53.11,53.23,52.57,52.75,132875.0
2022-10-10 09:40:00,52.78,52.99,52.57,52.86,137177.0,52.78,52.99,52.57,52.86,137177.0
2022-10-10 09:45:00,52.83,52.92,52.45,52.47,74429.0,52.83,52.92,52.45,52.47,74429.0
2022-10-10 09:50:00,52.49,52.59,52.29,52.41,66283.0,52.49,52.59,52.29,52.41,66283.0
2022-10-10 09:55:00,52.43,52.72,52.4,52.67,164702.0,52.43,52.72,52.4,52.67,164702.0
2022-10-10 10:00:00,52.67,52.81,52.58,52.73,123456.0,52.67,52.81,52.58,52.73,123456.0
2022-10-10 10:05:00,52.73,53.0,52.73,52.79,88536.0,52.73,53.0,52.73,52.79,88536.0
2022-10-10 10:10:00,52.79,52.83,52.68,52.68,52982.0,52.79,52.83,52.68,52.68,52982.0
2022-10-10 10:15:00,52.68,52.87,52.62,52.87,119627.0,52.68,52.87,52.62,52.87,119627.0
2022-10-10 10:20:00,52.87,52.92,52.57,52.58,56836.0,52.87,52.92,52.57,52.58,56836.0
2022-10-10 10:25:00,52.57,52.98,52.54,52.95,75363.0,52.57,52.98,52.54,52.95,75363.0
2022-10-10 10:30:00,52.93,53.01,52.58,52.61,71843.0,52.93,53.01,52.58,52.61,71843.0
2022-10-10 10:35:00,52.59,52.62,52.2,52.24,65156.0,52.59,52.62,52.2,52.24,65156.0
2022-10-10 10:40:00,52.24,52.26,52.07,52.09,43409.0,52.24,52.26,52.07,52.09,43409.0
2022-10-10 10:45:00,52.1,52.14,51.96,51.97,57947.0,52.1,52.14,51.96,51.97,57947.0
2022-10-10 10:50:00,51.95,51.97,51.69,51.74,50243.0,51.95,51.97,51.69,51.74,50243.0
2022-10-10 10:55:00,51.72,51.72,51.6,51.61,55808.0,51.72,51.72,51.6,51.61,55808.0
2022-10-10 11:00:00,51.62,51.63,51.46,51.49,57713.0,51.62,51.63,51.46,51.49,57713.0
2022-10-10 11:05:00,51.49,51.59,51.45,51.5,49886.0,51.49,51.59,51.45,51.5,49886.0
2022-10-10 11:10:00,51.49,51.49,51.39,51.43,59942.0,51.49,51.49,51.39,51.43,59942.0
2022-10-10 11:15:00,51.42,51.42,51.27,51.29,50853.0,51.42,51.42,51.27,51.29,50853.0
2022-10-10 11:20:00,51.29,51.63,51.26,51.56,127642.0,51.29,51.63,51.26,51.56,127642.0
2022-10-10 11:25:00,51.56,51.69,51.47,51.47,96686.0,51.56,51.69,51.47,51.47,96686.0
2022-10-10 11:30:00,51.5,51.61,51.48,51.59,35797.0,51.5,51.61,51.48,51.59,35797.0
2022-10-10 11:35:00,51.61,51.67,51.53,51.57,41003.0,51.61,51.67,51.53,51.57,41003.0
2022-10-10 11:40:00,51.57,51.57,51.45,51.54,42563.0,51.57,51.57,51.45,51.54,42563.0
2022-10-10 11:45:00,51.53,51.58,51.46,51.55,57272.0,51.53,51.58,51.46,51.55,57272.0
2022-10-10 11:50:00,51.54,51.76,51.53,51.59,38441.0,51.54,51.76,51.53,51.59,38441.0
2022-10-10 11:55:00,51.58,51.73,51.55,51.65,34223.0,51.58,51.73,51.55,51.65,34223.0
2022-10-10 12:00:00,51.66,51.76,51.65,51.75,33637.0,51.66,51.76,51.65,51.75,33637.0
2022-10-10 12:05:00,51.74,51.78,51.6,51.63,40773.0,51.74,51.78,51.6,51.63,40773.0
2022-10-10 12:10:00,51.62,51.76,51.61,51.76,36080.0,51.62,51.76,51.61,51.76,36080.0
2022-10-10 12:15:00,51.75,51.79,51.68,51.68,50532.0,51.75,51.79,51.68,51.68,50532.0
2022-10-10 12:20:00,51.66,51.68,51.42,51.42,41008.0,51.66,51.68,51.42,51.42,41008.0
2022-10-10 12:25:00,51.41,51.46,51.37,51.45,33150.0,51.41,51.46,51.37,51.45,33150.0
2022-10-10 12:30:00,51.47,51.53,51.43,51.43,30457.0,51.47,51.53,51.43,51.43,30457.0
2022-10-10 12:35:00,51.43,51.44,51.3,51.33,33967.0,51.43,51.44,51.3,51.33,33967.0
2022-10-10 12:40:00,51.35,51.4,51.2,51.25,25773.0,51.35,51.4,51.2,51.25,25773.0
2022-10-10 12:45:00,51.25,51.25,51.02,51.09,56804.0,51.25,51.25,51.02,51.09,56804.0
2022-10-10 12:50:00,51.08,51.11,51.02,51.03,45765.0,51.08,51.11,51.02,51.03,45765.0
2022-10-10 12:55:00,51.03,51.12,50.97,50.99,47146.0,51.03,51.12,50.97,50.99,47146.0
2022-10-10 13:00:00,50.98,51.03,50.92,50.94,37610.0,50.98,51.03,50.92,50.94,37610.0
2022-10-10 13:05:00,50.94,50.98,50.87,50.94,34299.0,50.94,50.98,50.87,50.94,34299.0
2022-10-10 13:10:00,50.94,51.11,50.83,50.98,85547.0,50.94,51.11,50.83,50.98,85547.0
2022-10-10 13:15:00,50.99,51.09,50.98,51.09,47704.0,50.99,51.09,50.98,51.09,47704.0
2022-10-10 13:20:00,51.09,51.22,51.09,51.15,34405.0,51.09,51.22,51.09,51.15,34405.0
2022-10-10 13:25:00,51.15,51.21,51.12,51.18,33276.0,51.15,51.21,51.12,51.18,33276.0
2022-10-10 13:30:00,51.17,51.39,51.15,51.29,45308.0,51.17,51.39,51.15,51.29,45308.0
2022-10-10 13:35:00,51.29,51.38,51.23,51.3,29751.0,51.29,51.38,51.23,51.3,29751.0
2022-10-10 13:40:00,51.31,51.32,51.23,51.24,23348.0,51.31,51.32,51.23,51.24,23348.0
2022-10-10 13:45:00,51.23,51.73,51.22,51.64,50254.0,51.23,51.73,51.22,51.64,50254.0
2022-10-10 13:50:00,51.64,51.74,51.59,51.73,48640.0,51.64,51.74,51.59,51.73,48640.0
2022-10-10 13:55:00,51.73,51.78,51.56,51.58,35722.0,51.73,51.78,51.56,51.58,35722.0
2022-10-10 14:00:00,51.58,51.6,51.5,51.55,52304.0,51.58,51.6,51.5,51.55,52304.0
2022-10-10 14:05:00,51.55,51.55,51.43,51.48,34032.0,51.55,51.55,51.43,51.48,34032.0
2022-10-10 14:10:00,51.51,51.51,51.33,51.33,32492.0,51.51,51.51,51.33,51.33,32492.0
2022-10-10 14:15:00,51.33,51.34,51.26,51.3,21865.0,51.33,51.34,51.26,51.3,21865.0
2022-10-10 14:20:00,51.31,51.38,51.25,51.25,30534.0,51.31,51.38,51.25,51.25,30534.0
2022-10-10 14:25:00,51.25,51.43,51.25,51.38,33286.0,51.25,51.43,51.25,51.38,33286.0
2022-10-10 14:30:00,51.37,51.56,51.33,51.48,38946.0,51.37,51.56,51.33,51.48,38946.0
2022-10-10 14:35:00,51.48,51.57,51.46,51.55,35286.0,51.48,51.57,51.46,51.55,35286.0
2022-10-10 14:40:00,51.56,51.6,51.38,51.39,50008.0,51.56,51.6,51.38,51.39,50008.0
2022-10-10 14:45:00,51.39,51.39,51.25,51.27,42190.0,51.39,51.39,51.25,51.27,42190.0
2022-10-10 14:50:00,51.28,51.37,51.25,51.34,37597.0,51.28,51.37,51.25,51.34,37597.0
2022-10-10 14:55:00,51.36,51.36,51.22,51.26,71408.0,51.36,51.36,51.22,51.26,71408.0
2022-10-10 15:00:00,51.26,51.36,51.1,51.14,58751.0,51.26,51.36,51.1,51.14,58751.0
2022-10-10 15:05:00,51.14,51.21,51.07,51.14,50926.0,51.14,51.21,51.07,51.14,50926.0
2022-10-10 15:10:00,51.14,51.21,51.07,51.16,77345.0,51.14,51.21,51.07,51.16,77345.0
2022-10-10 15:15:00,51.16,51.42,51.16,51.37,51986.0,51.16,51.42,51.16,51.37,51986.0
2022-10-10 15:20:00,51.37,51.41,51.27,51.34,55767.0,51.37,51.41,51.27,51.34,55767.0
2022-10-10 15:25:00,51.33,51.33,51.14,51.19,47077.0,51.33,51.33,51.14,51.19,47077.0
2022-10-10 15:30:00,51.21,51.37,51.18,51.33,72101.0,51.21,51.37,51.18,51.33,72101.0
2022-10-10 15:35:00,51.33,51.45,51.27,51.39,67942.0,51.33,51.45,51.27,51.39,67942.0
2022-10-10 15:40:00,51.39,51.39,51.24,51.29,65879.0,51.39,51.39,51.24,51.29,65879.0
2022-10-10 15:45:00,51.28,51.41,51.25,51.39,79294.0,51.28,51.41,51.25,51.39,79294.0
2022-10-10 15:50:00,51.38,51.49,51.3,51.46,122549.0,51.38,51.49,51.3,51.46,122549.0
2022-10-10 15:55:00,51.47,51.47,51.18,51.21,289866.0,51.47,51.47,51.18,51.21,289866.0
2022-10-11 09:30:00,50.87,51.06,50.61,50.69,96970.0,50.87,51.06,50.61,50.69,96970.0
2022-10-11 09:35:00,50.65,50.7,50.5,50.56,26697.0,50.65,50.7,50.5,50.56,26697.0
2022-10-11 09:40:00,50.55,50.56,50.37,50.48,43824.0,50.55,50.56,50.37,50.48,43824.0
2022-10-11 09:45:00,50.46,50.49,50.16,50.19,48388.0,50.46,50.49,50.16,50.19,48388.0
2022-10-11 09:50:00,50.2,50.25,49.98,49.98,38638.0,50.2,50.25,49.98,49.98,38638.0
2022-10-11 09:55:00,49.98,50.01,49.7,49.74,32884.0,49.98,50.01,49.7,49.74,32884.0
2022-10-11 10:00:00,49.73,49.73,49.51,49.62,48951.0,49.73,49.73,49.51,49.62,48951.0
2022-10-11 10:05:00,49.62,49.83,49.56,49.83,30860.0,49.62,49.83,49.56,49.83,30860.0
2022-10-11 10:10:00,49.83,49.9,49.7,49.84,34883.0,49.83,49.9,49.7,49.84,34883.0
2022-10-11 10:15:00,49.83,49.93,49.65,49.67,32327.0,49.83,49.93,49.65,49.67,32327.0
2022-10-11 10:20:00,49.66,49.75,49.57,49.73,25513.0,49.66,49.75,49.57,49.73,25513.0
2022-10-11 10:25:00,49.73,49.89,49.7,49.71,47132.0,49.73,49.89,49.7,49.71,47132.0
2022-10-11 10:30:00,49.7,49.84,49.54,49.79,31349.0,49.7,49.84,49.54,49.79,31349.0
2022-10-11 10:35:00,49.79,49.79,49.62,49.76,38757.0,49.79,49.79,49.62,49.76,38757.0
2022-10-11 10:40:00,49.77,49.94,49.71,49.8,53388.0,49.77,49.94,49.71,49.8,53388.0
2022-10-11 10:45:00,49.8,49.83,49.7,49.79,56362.0,49.8,49.83,49.7,49.79,56362.0
2022-10-11 10:50:00,49.79,49.89,49.76,49.85,32732.0,49.79,49.89,49.76,49.85,32732.0
2022-10-11 10:55:00,49.84,49.98,49.8,49.81,37301.0,49.84,49.98,49.8,49.81,37301.0
2022-10-11 11:00:00,49.82,50.29,49.81,50.21,37968.0,49.82,50.29,49.81,50.21,37968.0
2022-10-11 11:05:00,50.21,50.21,49.94,50.02,26346.0,50.21,50.21,49.94,50.02,26346.0
2022-10-11 11:10:00,50.03,50.13,49.98,50.1,20041.0,50.03,50.13,49.98,50.1,20041.0
2022-10-11 11:15:00,50.1,50.23,50.09,50.12,54454.0,50.1,50.23,50.09,50.12,54454.0
2022-10-11 11:20:00,50.13,50.2,50.07,50.19,25910.0,50.13,50.2,50.07,50.19,25910.0
2022-10-11 11:25:00,50.2,50.36,50.15,50.26,22411.0,50.2,50.36,50.15,50.26,22411.0
2022-10-11 11:30:00,50.27,50.4,50.26,50.39,23482.0,50.27,50.4,50.26,50.39,23482.0
2022-10-11 11:35:00,50.4,50.54,50.34,50.38,25291.0,50.4,50.54,50.34,50.38,25291.0
2022-10-11 11:40:00,50.41,50.5,50.32,50.47,23770.0,50.41,50.5,50.32,50.47,23770.0
2022-10-11 11:45:00,50.47,50.56,50.4,50.46,50627.0,50.47,50.56,50.4,50.46,50627.0
2022-10-11 11:50:00,50.47,50.5,50.33,50.34,14990.0,50.47,50.5,50.33,50.34,14990.0
2022-10-11 11:55:00,50.34,50.42,50.28,50.29,15322.0,50.34,50.42,50.28,50.29,15322.0
2022-10-11 12:00:00,50.29,50.3,50.07,50.13,15795.0,50.29,50.3,50.07,50.13,15795.0
2022-10-11 12:05:00,50.12,50.13,50.0,50.05,23905.0,50.12,50.13,50.0,50.05,23905.0
2022-10-11 12:10:00,50.06,50.13,50.03,50.1,22940.0,50.06,50.13,50.03,50.1,22940.0
2022-10-11 12:15:00,50.1,50.18,50.06,50.15,94601.0,50.1,50.18,50.06,50.15,94601.0
2022-10-11 12:20:00,50.16,50.23,50.12,50.18,114262.0,50.16,50.23,50.12,50.18,114262.0
2022-10-11 12:25:00,50.2,50.23,50.05,50.05,65978.0,50.2,50.23,50.05,50.05,65978.0
2022-10-11 12:30:00,50.05,50.12,50.01,50.05,34640.0,50.05,50.12,50.01,50.05,34640.0
2022-10-11 12:35:00,50.05,50.06,49.97,50.05,33172.0,50.05,50.06,49.97,50.05,33172.0
2022-10-11 12:40:00,50.06,50.32,50.03,50.32,99777.0,50.06,50.32,50.03,50.32,99777.0
2022-10-11 12:45:00,50.32,50.33,50.26,50.3,83412.0,50.32,50.33,50.26,50.3,83412.0
2022-10-11 12:50:00,50.3,50.34,50.23,50.29,62832.0,50.3,50.34,50.23,50.29,62832.0
2022-10-11 12:55:00,50.3,50.32,50.26,50.3,32911.0,50.3,50.32,50.26,50.3,32911.0
2022-10-11 13:00:00,50.31,50.37,50.26,50.32,41767.0,50.31,50.37,50.26,50.32,41767.0
2022-10-11 13:05:00,50.33,50.36,50.22,50.3,25777.0,50.33,50.36,50.22,50.3,25777.0
2022-10-11 13:10:00,50.3,50.37,50.25,50.27,20691.0,50.3,50.37,50.25,50.27,20691.0
2022-10-11 13:15:00,50.26,50.31,50.17,50.19,20958.0,50.26,50.31,50.17,50.19,20958.0
2022-10-11 13:20:00,50.17,50.24,50.09,50.13,28843.0,50.17,50.24,50.09,50.13,28843.0
2022-10-11 13:25:00,50.13,50.13,49.92,49.97,33834.0,50.13,50.13,49.92,49.97,33834.0
2022-10-11 13:30:00,49.97,50.01,49.84,49.94,25379.0,49.97,50.01,49.84,49.94,25379.0
2022-10-11 13:35:00,49.94,49.94,49.81,49.82,31598.0,49.94,49.94,49.81,49.82,31598.0
2022-10-11 13:40:00,49.82,49.87,49.75,49.8,42324.0,49.82,49.87,49.75,49.8,42324.0
2022-10-11 13:45:00,49.82,49.87,49.72,49.72,33755.0,49.82,49.87,49.72,49.72,33755.0
2022-10-11 13:50:00,49.71,49.81,49.65,49.65,30230.0,49.71,49.81,49.65,49.65,30230.0
2022-10-11 13:55:00,49.65,49.66,49.56,49.59,59116.0,49.65,49.66,49.56,49.59,59116.0
2022-10-11 14:00:00,49.59,49.67,49.53,49.57,54020.0,49.59,49.67,49.53,49.57,54020.0
2022-10-11 14:05:00,49.56,49.61,49.42,49.48,39361.0,49.56,49.61,49.42,49.48,39361.0
2022-10-11 14:10:00,49.49,49.5,49.3,49.36,45762.0,49.49,49.5,49.3,49.36,45762.0
2022-10-11 14:15:00,49.36,49.36,49.16,49.16,35888.0,49.36,49.36,49.16,49.16,35888.0
2022-10-11 14:20:00,49.16,49.23,49.13,49.18,54426.0,49.16,49.23,49.13,49.18,54426.0
2022-10-11 14:25:00,49.19,49.23,49.09,49.15,68318.0,49.19,49.23,49.09,49.15,68318.0
2022-10-11 14:30:00,49.15,49.2,49.11,49.14,83715.0,49.15,49.2,49.11,49.14,83715.0
2022-10-11 14:35:00,49.13,49.17,49.02,49.16,99749.0,49.13,49.17,49.02,49.16,99749.0
2022-10-11 14:40:00,49.17,49.26,49.03,49.03,77819.0,49.17,49.26,49.03,49.03,77819.0
2022-10-11 14:45:00,49.02,49.05,48.83,48.88,47977.0,49.02,49.05,48.83,48.88,47977.0
2022-10-11 14:50:00,48.87,48.92,48.73,48.76,40683.0,48.87,48.92,48.73,48.76,40683.0
2022-10-11 14:55:00,48.76,48.77,48.59,48.66,45013.0,48.76,48.77,48.59,48.66,45013.0
2022-10-11 15:00:00,48.64,48.69,48.46,48.54,62442.0,48.64,48.69,48.46,48.54,62442.0
2022-10-11 15:05:00,48.53,48.62,48.5,48.52,44267.0,48.53,48.62,48.5,48.52,44267.0
2022-10-11 15:10:00,48.52,48.55,48.36,48.44,44717.0,48.52,48.55,48.36,48.44,44717.0
2022-10-11 15:15:00,48.43,48.55,48.29,48.45,58709.0,48.43,48.55,48.29,48.45,58709.0
2022-10-11 15:20:00,48.45,48.58,48.44,48.56,102513.0,48.45,48.58,48.44,48.56,102513.0
2022-10-11 15:25:00,48.56,48.59,48.31,48.42,144828.0,48.56,48.59,48.31,48.42,144828.0
2022-10-11 15:30:00,48.41,48.49,48.3,48.43,58705.0,48.41,48.49,48.3,48.43,58705.0
2022-10-11 15:35:00,48.43,48.5,48.38,48.47,100795.0,48.43,48.5,48.38,48.47,100795.0
2022-10-11 15:40:00,48.46,48.46,48.32,48.38,114722.0,48.46,48.46,48.32,48.38,114722.0
2022-10-11 15:45:00,48.38,48.58,48.29,48.57,345677.0,48.38,48.58,48.29,48.57,345677.0
2022-10-11 15:50:00,48.58,48.58,48.36,48.54,155553.0,48.58,48.58,48.36,48.54,155553.0
2022-10-11 15:55:00,48.55,48.67,48.49,48.58,452860.0,48.55,48.67,48.49,48.58,452860.0
2022-10-12 09:30:00,48.89,48.95,47.81,47.89,121465.0,48.89,48.95,47.81,47.89,121465.0
2022-10-12 09:35:00,47.89,48.33,47.87,48.28,65376.0,47.89,48.33,47.87,48.28,65376.0
2022-10-12 09:40:00,48.28,48.36,48.08,48.34,56374.0,48.28,48.36,48.08,48.34,56374.0
2022-10-12 09:45:00,48.38,48.63,48.29,48.34,55800.0,48.38,48.63,48.29,48.34,55800.0
2022-10-12 09:50:00,48.37,48.49,48.02,48.07,68304.0,48.37,48.49,48.02,48.07,68304.0
2022-10-12 09:55:00,48.08,48.18,48.01,48.04,52110.0,48.08,48.18,48.01,48.04,52110.0
2022-10-12 10:00:00,48.05,48.2,47.97,48.02,72667.0,48.05,48.2,47.97,48.02,72667.0
2022-10-12 10:05:00,48.02,48.02,47.63,47.77,64869.0,48.02,48.02,47.63,47.77,64869.0
2022-10-12 10:10:00,47.76,47.82,47.65,47.67,46073.0,47.76,47.82,47.65,47.67,46073.0
2022-10-12 10:15:00,47.66,47.8,47.57,47.72,38230.0,47.66,47.8,47.57,47.72,38230.0
2022-10-12 10:20:00,47.73,47.73,47.4,47.51,84963.0,47.73,47.73,47.4,47.51,84963.0
2022-10-12 10:25:00,47.52,47.73,47.5,47.62,66686.0,47.52,47.73,47.5,47.62,66686.0
2022-10-12 10:30:00,47.61,47.76,47.55,47.67,46228.0,47.61,47.76,47.55,47.67,46228.0
2022-10-12 10:35:00,47.66,47.67,47.53,47.56,30856.0,47.66,47.67,47.53,47.56,30856.0
2022-10-12 10:40:00,47.55,47.61,47.52,47.55,27230.0,47.55,47.61,47.52,47.55,27230.0
2022-10-12 10:45:00,47.54,47.65,47.51,47.62,48075.0,47.54,47.65,47.51,47.62,48075.0
2022-10-12 10:50:00,47.63,47.68,47.56,47.67,34355.0,47.63,47.68,47.56,47.67,34355.0
2022-10-12 10:55:00,47.67,47.67,47.53,47.58,27832.0,47.67,47.67,47.53,47.58,27832.0
2022-10-12 11:00:00,47.59,47.69,47.57,47.64,54385.0,47.59,47.69,47.57,47.64,54385.0
2022-10-12 11:05:00,47.65,47.95,47.63,47.89,30866.0,47.65,47.95,47.63,47.89,30866.0
2022-10-12 11:10:00,47.89,48.1,47.89,48.1,29522.0,47.89,48.1,47.89,48.1,29522.0
2022-10-12 11:15:00,48.12,48.18,48.05,48.08,43421.0,48.12,48.18,48.05,48.08,43421.0
2022-10-12 11:20:00,48.06,48.13,47.98,47.98,43665.0,48.06,48.13,47.98,47.98,43665.0
2022-10-12 11:25:00,47.98,47.99,47.87,47.99,55724.0,47.98,47.99,47.87,47.99,55724.0
2022-10-12 11:30:00,47.99,48.0,47.78,47.79,32790.0,47.99,48.0,47.78,47.79,32790.0
2022-10-12 11:35:00,47.78,47.96,47.7,47.88,36981.0,47.78,47.96,47.7,47.88,36981.0
2022-10-12 11:40:00,47.9,48.28,47.89,48.24,36630.0,47.9,48.28,47.89,48.24,36630.0
2022-10-12 11:45:00,48.24,48.26,48.16,48.23,33933.0,48.24,48.26,48.16,48.23,33933.0
2022-10-12 11:50:00,48.23,48.5,48.21,48.5,43460.0,48.23,48.5,48.21,48.5,43460.0
2022-10-12 11:55:00,48.5,48.55,48.43,48.49,34443.0,48.5,48.55,48.43,48.49,34443.0
2022-10-12 12:00:00,48.51,48.57,48.47,48.54,21612.0,48.51,48.57,48.47,48.54,21612.0
2022-10-12 12:05:00,48.55,48.66,48.41,48.45,29309.0,48.55,48.66,48.41,48.45,29309.0
2022-10-12 12:10:00,48.46,48.49,48.33,48.49,20300.0,48.46,48.49,48.33,48.49,20300.0
2022-10-12 12:15:00,48.5,48.63,48.47,48.6,20618.0,48.5,48.63,48.47,48.6,20618.0
2022-10-12 12:20:00,48.61,48.63,48.52,48.52,18531.0,48.61,48.63,48.52,48.52,18531.0
2022-10-12 12:25:00,48.51,48.55,48.46,48.47,18716.0,48.51,48.55,48.46,48.47,18716.0
2022-10-12 12:30:00,48.46,48.5,48.41,48.49,14445.0,48.46,48.5,48.41,48.49,14445.0
2022-10-12 12:35:00,48.5,48.53,48.41,48.46,16666.0,48.5,48.53,48.41,48.46,16666.0
2022-10-12 12:40:00,48.45,48.54,48.44,48.51,14924.0,48.45,48.54,48.44,48.51,14924.0
2022-10-12 12:45:00,48.52,48.63,48.51,48.61,15231.0,48.52,48.63,48.51,48.61,15231.0
2022-10-12 12:50:00,48.62,48.67,48.62,48.64,20998.0,48.62,48.67,48.62,48.64,20998.0
2022-10-12 12:55:00,48.63,48.77,48.63,48.73,17303.0,48.63,48.77,48.63,48.73,17303.0
2022-10-12 13:00:00,48.73,48.81,48.63,48.65,28235.0,48.73,48.81,48.63,48.65,28235.0
2022-10-12 13:05:00,48.65,48.76,48.65,48.75,12164.0,48.65,48.76,48.65,48.75,12164.0
2022-10-12 13:10:00,48.76,48.79,48.74,48.78,14417.0,48.76,48.79,48.74,48.78,14417.0
2022-10-12 13:15:00,48.78,48.78,48.59,48.62,18410.0,48.78,48.78,48.59,48.62,18410.0
2022-10-12 13:20:00,48.61,48.66,48.6,48.62,15187.0,48.61,48.66,48.6,48.62,15187.0
2022-10-12 13:25:00,48.63,48.73,48.62,48.71,12467.0,48.63,48.73,48.62,48.71,12467.0
2022-10-12 13:30:00,48.71,48.71,48.6,48.6,15789.0,48.71,48.71,48.6,48.6,15789.0
2022-10-12 13:35:00,48.59,48.65,48.54,48.64,10923.0,48.59,48.65,48.54,48.64,10923.0
2022-10-12 13:40:00,48.65,48.67,48.59,48.65,10843.0,48.65,48.67,48.59,48.65,10843.0
2022-10-12 13:45:00,48.67,48.67,48.6,48.62,19456.0,48.67,48.67,48.6,48.62,19456.0
2022-10-12 13:50:00,48.63,48.65,48.53,48.56,17021.0,48.63,48.65,48.53,48.56,17021.0
2022-10-12 13:55:00,48.55,48.55,48.47,48.55,13021.0,48.55,48.55,48.47,48.55,13021.0
2022-10-12 14:00:00,48.53,48.74,48.42,48.57,36453.0,48.53,48.74,48.42,48.57,36453.0
2022-10-12 14:05:00,48.55,48.79,48.49,48.66,19670.0,48.55,48.79,48.49,48.66,19670.0
2022-10-12 14:10:00,48.67,48.79,48.59,48.69,24156.0,48.67,48.79,48.59,48.69,24156.0
2022-10-12 14:15:00,48.69,48.73,48.56,48.65,24876.0,48.69,48.73,48.56,48.65,24876.0
2022-10-12 14:20:00,48.64,48.68,48.53,48.61,19301.0,48.64,48.68,48.53,48.61,19301.0
2022-10-12 14:25:00,48.61,48.79,48.59,48.75,25026.0,48.61,48.79,48.59,48.75,25026.0
2022-10-12 14:30:00,48.77,48.83,48.72,48.8,22393.0,48.77,48.83,48.72,48.8,22393.0
2022-10-12 14:35:00,48.81,48.84,48.7,48.76,16322.0,48.81,48.84,48.7,48.76,16322.0
2022-10-12 14:40:00,48.75,48.81,48.68,48.7,20470.0,48.75,48.81,48.68,48.7,20470.0
2022-10-12 14:45:00,48.69,48.72,48.59,48.59,13126.0,48.69,48.72,48.59,48.59,13126.0
2022-10-12 14:50:00,48.59,48.62,48.52,48.55,16008.0,48.59,48.62,48.52,48.55,16008.0
2022-10-12 14:55:00,48.55,48.58,48.47,48.48,15084.0,48.55,48.58,48.47,48.48,15084.0
2022-10-12 15:00:00,48.47,48.55,48.44,48.47,18752.0,48.47,48.55,48.44,48.47,18752.0
2022-10-12 15:05:00,48.47,48.49,48.42,48.46,21001.0,48.47,48.49,48.42,48.46,21001.0
2022-10-12 15:10:00,48.47,48.5,48.38,48.39,24366.0,48.47,48.5,48.38,48.39,24366.0
2022-10-12 15:15:00,48.38,48.47,48.32,48.47,37390.0,48.38,48.47,48.32,48.47,37390.0
2022-10-12 15:20:00,48.46,48.49,48.34,48.36,106310.0,48.46,48.49,48.34,48.36,106310.0
2022-10-12 15:25:00,48.36,48.46,48.32,48.35,41849.0,48.36,48.46,48.32,48.35,41849.0
2022-10-12 15:30:00,48.35,48.51,48.33,48.51,58019.0,48.35,48.51,48.33,48.51,58019.0
2022-10-12 15:35:00,48.51,48.52,48.45,48.48,63694.0,48.51,48.52,48.45,48.48,63694.0
2022-10-12 15:40:00,48.5,48.54,48.46,48.5,75283.0,48.5,48.54,48.46,48.5,75283.0
2022-10-12 15:45:00,48.5,48.53,48.37,48.39,96691.0,48.5,48.53,48.37,48.39,96691.0
2022-10-12 15:50:00,48.38,48.42,48.28,48.36,122041.0,48.38,48.42,48.28,48.36,122041.0
2022-10-12 15:55:00,48.35,48.36,48.17,48.21,360716.0,48.35,48.36,48.17,48.21,360716.0
2022-10-13 09:30:00,46.62,46.62,45.74,46.25,197310.0,46.62,46.62,45.74,46.25,197310.0
2022-10-13 09:35:00,46.29,46.29,45.87,45.93,67989.0,46.29,46.29,45.87,45.93,67989.0
2022-10-13 09:40:00,45.92,46.43,45.87,46.14,76989.0,45.92,46.43,45.87,46.14,76989.0
2022-10-13 09:45:00,46.13,46.6,46.12,46.56,48033.0,46.13,46.6,46.12,46.56,48033.0
2022-10-13 09:50:00,46.55,46.83,46.49,46.63,26766.0,46.55,46.83,46.49,46.63,26766.0
2022-10-13 09:55:00,46.6,46.66,46.41,46.54,55484.0,46.6,46.66,46.41,46.54,55484.0
2022-10-13 10:00:00,46.56,46.68,46.48,46.67,34099.0,46.56,46.68,46.48,46.67,34099.0
2022-10-13 10:05:00,46.7,47.03,46.64,46.98,78389.0,46.7,47.03,46.64,46.98,78389.0
2022-10-13 10:10:00,46.98,46.98,46.75,46.83,89601.0,46.98,46.98,46.75,46.83,89601.0
2022-10-13 10:15:00,46.83,46.83,46.52,46.52,38429.0,46.83,46.83,46.52,46.52,38429.0
2022-10-13 10:20:00,46.55,46.65,46.47,46.63,71312.0,46.55,46.65,46.47,46.63,71312.0
2022-10-13 10:25:00,46.61,46.66,46.42,46.46,47526.0,46.61,46.66,46.42,46.46,47526.0
2022-10-13 10:30:00,46.45,46.73,46.37,46.63,32942.0,46.45,46.73,46.37,46.63,32942.0
2022-10-13 10:35:00,46.65,46.87,46.58,46.84,33593.0,46.65,46.87,46.58,46.84,33593.0
2022-10-13 10:40:00,46.84,47.19,46.82,46.95,45070.0,46.84,47.19,46.82,46.95,45070.0
2022-10-13 10:45:00,46.95,47.24,46.93,47.14,30267.0,46.95,47.24,46.93,47.14,30267.0
2022-10-13 10:50:00,47.14,47.18,46.95,47.07,26170.0,47.14,47.18,46.95,47.07,26170.0
2022-10-13 10:55:00,47.05,47.26,46.97,46.99,41034.0,47.05,47.26,46.97,46.99,41034.0
2022-10-13 11:00:00,46.98,47.15,46.91,47.15,21540.0,46.98,47.15,46.91,47.15,21540.0
2022-10-13 11:05:00,47.14,47.66,47.14,47.64,48850.0,47.14,47.66,47.14,47.64,48850.0
2022-10-13 11:10:00,47.63,47.9,47.52,47.9,37331.0,47.63,47.9,47.52,47.9,37331.0
2022-10-13 11:15:00,47.91,48.35,47.78,48.16,56803.0,47.91,48.35,47.78,48.16,56803.0
2022-10-13 11:20:00,48.2,48.85,48.17,48.3,64708.0,48.2,48.85,48.17,48.3,64708.0
2022-10-13 11:25:00,48.27,48.41,48.09,48.29,51973.0,48.27,48.41,48.09,48.29,51973.0
2022-10-13 11:30:00,48.29,48.35,48.11,48.19,42689.0,48.29,48.35,48.11,48.19,42689.0
2022-10-13 11:35:00,48.23,49.0,48.18,48.79,48974.0,48.23,49.0,48.18,48.79,48974.0
2022-10-13 11:40:00,48.83,49.17,48.61,48.63,33071.0,48.83,49.17,48.61,48.63,33071.0
2022-10-13 11:45:00,48.66,48.75,48.55,48.64,48840.0,48.66,48.75,48.55,48.64,48840.0
2022-10-13 11:50:00,48.62,48.76,48.51,48.63,35085.0,48.62,48.76,48.51,48.63,35085.0
2022-10-13 11:55:00,48.65,48.7,48.47,48.48,32301.0,48.65,48.7,48.47,48.48,32301.0
2022-10-13 12:00:00,48.51,48.74,48.44,48.69,39965.0,48.51,48.74,48.44,48.69,39965.0
2022-10-13 12:05:00,48.7,48.71,48.49,48.58,23255.0,48.7,48.71,48.49,48.58,23255.0
2022-10-13 12:10:00,48.58,48.6,48.36,48.42,19593.0,48.58,48.6,48.36,48.42,19593.0
2022-10-13 12:15:00,48.42,48.47,48.26,48.3,25000.0,48.42,48.47,48.26,48.3,25000.0
2022-10-13 12:20:00,48.3,48.31,48.15,48.21,22620.0,48.3,48.31,48.15,48.21,22620.0
2022-10-13 12:25:00,48.2,48.27,48.13,48.18,30851.0,48.2,48.27,48.13,48.18,30851.0
2022-10-13 12:30:00,48.18,48.43,48.15,48.4,35795.0,48.18,48.43,48.15,48.4,35795.0
2022-10-13 12:35:00,48.4,48.42,48.23,48.25,23664.0,48.4,48.42,48.23,48.25,23664.0
2022-10-13 12:40:00,48.25,48.48,48.23,48.46,29216.0,48.25,48.48,48.23,48.46,29216.0
2022-10-13 12:45:00,48.46,48.54,48.37,48.53,18989.0,48.46,48.54,48.37,48.53,18989.0
2022-10-13 12:50:00,48.51,48.67,48.51,48.52,34948.0,48.51,48.67,48.51,48.52,34948.0
2022-10-13 12:55:00,48.53,48.64,48.53,48.63,16510.0,48.53,48.64,48.53,48.63,16510.0
2022-10-13 13:00:00,48.64,48.87,48.6,48.85,34433.0,48.64,48.87,48.6,48.85,34433.0
2022-10-13 13:05:00,48.85,48.89,48.64,48.66,23039.0,48.85,48.89,48.64,48.66,23039.0
2022-10-13 13:10:00,48.66,48.71,48.6,48.67,31979.0,48.66,48.71,48.6,48.67,31979.0
2022-10-13 13:15:00,48.67,48.83,48.64,48.83,19995.0,48.67,48.83,48.64,48.83,19995.0
2022-10-13 13:20:00,48.82,49.1,48.82,49.06,25558.0,48.82,49.1,48.82,49.06,25558.0
2022-10-13 13:25:00,49.06,49.29,49.02,49.17,30781.0,49.06,49.29,49.02,49.17,30781.0
2022-10-13 13:30:00,49.19,49.41,49.19,49.34,27312.0,49.19,49.41,49.19,49.34,27312.0
2022-10-13 13:35:00,49.34,49.36,49.23,49.28,19580.0,49.34,49.36,49.23,49.28,19580.0
2022-10-13 13:40:00,49.28,49.31,49.16,49.19,28145.0,49.28,49.31,49.16,49.19,28145.0
2022-10-13 13:45:00,49.19,49.22,49.1,49.16,20572.0,49.19,49.22,49.1,49.16,20572.0
2022-10-13 13:50:00,49.17,49.25,49.14,49.22,17182.0,49.17,49.25,49.14,49.22,17182.0
2022-10-13 13:55:00,49.23,49.26,49.14,49.23,19203.0,49.23,49.26,49.14,49.23,19203.0
2022-10-13 14:00:00,49.22,49.25,49.13,49.18,15133.0,49.22,49.25,49.13,49.18,15133.0
2022-10-13 14:05:00,49.18,49.23,49.12,49.14,16880.0,49.18,49.23,49.12,49.14,16880.0
2022-10-13 14:10:00,49.15,49.15,48.97,49.03,21508.0,49.15,49.15,48.97,49.03,21508.0
2022-10-13 14:15:00,49.04,49.11,49.01,49.07,15376.0,49.04,49.11,49.01,49.07,15376.0
2022-10-13 14:20:00,49.06,49.12,49.03,49.07,16874.0,49.06,49.12,49.03,49.07,16874.0
2022-10-13 14:25:00,49.08,49.08,48.87,48.89,20210.0,49.08,49.08,48.87,48.89,20210.0
2022-10-13 14:30:00,48.91,49.03,48.91,49.03,10488.0,48.91,49.03,48.91,49.03,10488.0
2022-10-13 14:35:00,49.06,49.15,49.01,49.11,12586.0,49.06,49.15,49.01,49.11,12586.0
2022-10-13 14:40:00,49.09,49.18,49.03,49.16,45861.0,49.09,49.18,49.03,49.16,45861.0
2022-10-13 14:45:00,49.17,49.28,49.13,49.2,27348.0,49.17,49.28,49.13,49.2,27348.0
2022-10-13 14:50:00,49.17,49.33,49.17,49.28,20011.0,49.17,49.33,49.17,49.28,20011.0
2022-10-13 14:55:00,49.27,49.47,49.26,49.4,22811.0,49.27,49.47,49.26,49.4,22811.0
2022-10-13 15:00:00,49.4,49.44,49.29,49.34,25497.0,49.4,49.44,49.29,49.34,25497.0
2022-10-13 15:05:00,49.34,49.61,49.34,49.61,34893.0,49.34,49.61,49.34,49.61,34893.0
2022-10-13 15:10:00,49.61,49.63,49.47,49.47,31134.0,49.61,49.63,49.47,49.47,31134.0
2022-10-13 15:15:00,49.47,49.54,49.42,49.47,28766.0,49.47,49.54,49.42,49.47,28766.0
2022-10-13 15:20:00,49.46,49.46,49.32,49.34,44149.0,49.46,49.46,49.32,49.34,44149.0
2022-10-13 15:25:00,49.34,49.37,49.27,49.31,29395.0,49.34,49.37,49.27,49.31,29395.0
2022-10-13 15:30:00,49.3,49.42,49.08,49.13,40756.0,49.3,49.42,49.08,49.13,40756.0
2022-10-13 15:35:00,49.12,49.16,49.06,49.15,46902.0,49.12,49.16,49.06,49.15,46902.0
2022-10-13 15:40:00,49.14,49.24,49.05,49.21,45679.0,49.14,49.24,49.05,49.21,45679.0
2022-10-13 15:45:00,49.21,49.29,49.16,49.26,54068.0,49.21,49.29,49.16,49.26,54068.0
2022-10-13 15:50:00,49.25,49.5,49.14,49.4,129665.0,49.25,49.5,49.14,49.4,129665.0
2022-10-13 15:55:00,49.41,49.41,49.16,49.18,315036.0,49.41,49.41,49.16,49.18,315036.0
2022-10-14 09:30:00,50.02,50.27,49.46,49.53,89215.0,50.02,50.27,49.46,49.53,89215.0
2022-10-14 09:35:00,49.55,50.19,49.49,50.15,21638.0,49.55,50.19,49.49,50.15,21638.0
2022-10-14 09:40:00,50.16,50.16,49.78,49.82,35290.0,50.16,50.16,49.78,49.82,35290.0
2022-10-14 09:45:00,49.76,49.77,49.48,49.58,29434.0,49.76,49.77,49.48,49.58,29434.0
2022-10-14 09:50:00,49.57,49.68,49.35,49.45,21350.0,49.57,49.68,49.35,49.45,21350.0
2022-10-14 09:55:00,49.48,49.73,49.48,49.48,34476.0,49.48,49.73,49.48,49.48,34476.0
2022-10-14 10:00:00,49.48,49.52,49.16,49.51,104610.0,49.48,49.52,49.16,49.51,104610.0
2022-10-14 10:05:00,49.51,49.56,49.33,49.38,21299.0,49.51,49.56,49.33,49.38,21299.0
2022-10-14 10:10:00,49.38,49.44,48.99,49.06,21611.0,49.38,49.44,48.99,49.06,21611.0
2022-10-14 10:15:00,49.05,49.16,49.02,49.09,13824.0,49.05,49.16,49.02,49.09,13824.0
2022-10-14 10:20:00,49.11,49.11,48.87,49.01,29082.0,49.11,49.11,48.87,49.01,29082.0
2022-10-14 10:25:00,49.0,49.22,48.91,49.14,22235.0,49.0,49.22,48.91,49.14,22235.0
2022-10-14 10:30:00,49.13,49.31,49.06,49.12,16491.0,49.13,49.31,49.06,49.12,16491.0
2022-10-14 10:35:00,49.17,49.29,49.09,49.16,14436.0,49.17,49.29,49.09,49.16,14436.0
2022-10-14 10:40:00,49.19,49.28,48.88,48.91,16039.0,49.19,49.28,48.88,48.91,16039.0
2022-10-14 10:45:00,48.92,49.0,48.84,48.88,18570.0,48.92,49.0,48.84,48.88,18570.0
2022-10-14 10:50:00,48.89,49.03,48.8,48.96,20314.0,48.89,49.03,48.8,48.96,20314.0
2022-10-14 10:55:00,48.95,49.05,48.89,48.99,25026.0,48.95,49.05,48.89,48.99,25026.0
2022-10-14 11:00:00,48.99,49.22,48.98,49.15,15751.0,48.99,49.22,48.98,49.15,15751.0
2022-10-14 11:05:00,49.14,49.17,49.01,49.05,17912.0,49.14,49.17,49.01,49.05,17912.0
2022-10-14 11:10:00,49.09,49.09,48.85,48.85,18302.0,49.09,49.09,48.85,48.85,18302.0
2022-10-14 11:15:00,48.88,48.91,48.73,48.78,15347.0,48.88,48.91,48.73,48.78,15347.0
2022-10-14 11:20:00,48.78,48.97,48.78,48.88,21839.0,48.78,48.97,48.78,48.88,21839.0
2022-10-14 11:25:00,48.89,48.97,48.83,48.89,20735.0,48.89,48.97,48.83,48.89,20735.0
2022-10-14 11:30:00,48.89,48.89,48.72,48.73,21070.0,48.89,48.89,48.72,48.73,21070.0
2022-10-14 11:35:00,48.76,48.79,48.71,48.77,15711.0,48.76,48.79,48.71,48.77,15711.0
2022-10-14 11:40:00,48.76,48.78,48.51,48.56,12310.0,48.76,48.78,48.51,48.56,12310.0
2022-10-14 11:45:00,48.53,48.54,48.37,48.49,25563.0,48.53,48.54,48.37,48.49,25563.0
2022-10-14 11:50:00,48.51,48.57,48.41,48.46,20433.0,48.51,48.57,48.41,48.46,20433.0
2022-10-14 11:55:00,48.45,48.45,48.33,48.35,16323.0,48.45,48.45,48.33,48.35,16323.0
2022-10-14 12:00:00,48.34,48.56,48.32,48.52,18900.0,48.34,48.56,48.32,48.52,18900.0
2022-10-14 12:05:00,48.52,48.52,48.25,48.25,27807.0,48.52,48.52,48.25,48.25,27807.0
2022-10-14 12:10:00,48.26,48.32,48.23,48.28,12839.0,48.26,48.32,48.23,48.28,12839.0
2022-10-14 12:15:00,48.27,48.37,48.21,48.35,24706.0,48.27,48.37,48.21,48.35,24706.0
2022-10-14 12:20:00,48.34,48.44,48.29,48.41,15162.0,48.34,48.44,48.29,48.41,15162.0
2022-10-14 12:25:00,48.41,48.5,48.41,48.5,22481.0,48.41,48.5,48.41,48.5,22481.0
2022-10-14 12:30:00,48.5,48.59,48.42,48.46,30370.0,48.5,48.59,48.42,48.46,30370.0
2022-10-14 12:35:00,48.47,48.67,48.45,48.64,23098.0,48.47,48.67,48.45,48.64,23098.0
2022-10-14 12:40:00,48.62,48.8,48.6,48.8,27266.0,48.62,48.8,48.6,48.8,27266.0
2022-10-14 12:45:00,48.8,48.87,48.76,48.77,74803.0,48.8,48.87,48.76,48.77,74803.0
2022-10-14 12:50:00,48.75,48.82,48.67,48.81,35437.0,48.75,48.82,48.67,48.81,35437.0
2022-10-14 12:55:00,48.81,48.81,48.73,48.77,68444.0,48.81,48.81,48.73,48.77,68444.0
2022-10-14 13:00:00,48.77,48.93,48.7,48.71,50015.0,48.77,48.93,48.7,48.71,50015.0
2022-10-14 13:05:00,48.71,48.73,48.48,48.52,43124.0,48.71,48.73,48.48,48.52,43124.0
2022-10-14 13:10:00,48.53,48.66,48.5,48.5,28405.0,48.53,48.66,48.5,48.5,28405.0
2022-10-14 13:15:00,48.51,48.53,48.44,48.47,34158.0,48.51,48.53,48.44,48.47,34158.0
2022-10-14 13:20:00,48.48,48.56,48.38,48.52,41097.0,48.48,48.56,48.38,48.52,41097.0
2022-10-14 13:25:00,48.51,48.58,48.47,48.58,12006.0,48.51,48.58,48.47,48.58,12006.0
2022-10-14 13:30:00,48.57,48.68,48.54,48.66,22464.0,48.57,48.68,48.54,48.66,22464.0
2022-10-14 13:35:00,48.65,48.71,48.61,48.67,20312.0,48.65,48.71,48.61,48.67,20312.0
2022-10-14 13:40:00,48.68,48.75,48.61,48.64,25527.0,48.68,48.75,48.61,48.64,25527.0
2022-10-14 13:45:00,48.64,48.74,48.63,48.66,17711.0,48.64,48.74,48.63,48.66,17711.0
2022-10-14 13:50:00,48.65,48.66,48.58,48.63,18151.0,48.65,48.66,48.58,48.63,18151.0
2022-10-14 13:55:00,48.64,48.77,48.6,48.75,32754.0,48.64,48.77,48.6,48.75,32754.0
2022-10-14 14:00:00,48.74,48.74,48.59,48.63,17908.0,48.74,48.74,48.59,48.63,17908.0
2022-10-14 14:05:00,48.65,48.68,48.51,48.56,16724.0,48.65,48.68,48.51,48.56,16724.0
2022-10-14 14:10:00,48.57,48.57,48.44,48.51,26526.0,48.57,48.57,48.44,48.51,26526.0
2022-10-14 14:15:00,48.5,48.54,48.42,48.42,32597.0,48.5,48.54,48.42,48.42,32597.0
2022-10-14 14:20:00,48.41,48.49,48.41,48.47,16053.0,48.41,48.49,48.41,48.47,16053.0
2022-10-14 14:25:00,48.46,48.52,48.4,48.5,32600.0,48.46,48.52,48.4,48.5,32600.0
2022-10-14 14:30:00,48.49,48.54,48.45,48.48,27823.0,48.49,48.54,48.45,48.48,27823.0
2022-10-14 14:35:00,48.48,48.53,48.42,48.47,29133.0,48.48,48.53,48.42,48.47,29133.0
2022-10-14 14:40:00,48.49,48.55,48.39,48.51,19064.0,48.49,48.55,48.39,48.51,19064.0
2022-10-14 14:45:00,48.51,48.53,48.42,48.46,39965.0,48.51,48.53,48.42,48.46,39965.0
2022-10-14 14:50:00,48.45,48.47,48.41,48.41,12917.0,48.45,48.47,48.41,48.41,12917.0
2022-10-14 14:55:00,48.39,48.48,48.38,48.48,13972.0,48.39,48.48,48.38,48.48,13972.0
2022-10-14 15:00:00,48.48,48.59,48.48,48.49,19075.0,48.48,48.59,48.48,48.49,19075.0
2022-10-14 15:05:00,48.51,48.51,48.36,48.41,20067.0,48.51,48.51,48.36,48.41,20067.0
2022-10-14 15:10:00,48.41,48.44,48.33,48.34,59179.0,48.41,48.44,48.33,48.34,59179.0
2022-10-14 15:15:00,48.32,48.35,48.27,48.34,41942.0,48.32,48.35,48.27,48.34,41942.0
2022-10-14 15:20:00,48.33,48.4,48.3,48.4,15639.0,48.33,48.4,48.3,48.4,15639.0
2022-10-14 15:25:00,48.39,48.48,48.37,48.45,50782.0,48.39,48.48,48.37,48.45,50782.0
2022-10-14 15:30:00,48.45,48.56,48.36,48.55,24348.0,48.45,48.56,48.36,48.55,24348.0
2022-10-14 15:35:00,48.55,48.57,48.37,48.43,93371.0,48.55,48.57,48.37,48.43,93371.0
2022-10-14 15:40:00,48.42,48.44,48.36,48.41,71417.0,48.42,48.44,48.36,48.41,71417.0
2022-10-14 15:45:00,48.4,48.4,48.25,48.31,87350.0,48.4,48.4,48.25,48.31,87350.0
2022-10-14 15:50:00,48.31,48.42,48.19,48.3,174059.0,48.31,48.42,48.19,48.3,174059.0
2022-10-14 15:55:00,48.29,48.29,48.07,48.17,378272.0,48.29,48.29,48.07,48.17,378272.0
2022-10-17 09:30:00,49.67,50.25,49.67,49.84,127529.0,49.67,50.25,49.67,49.84,127529.0
2022-10-17 09:35:00,49.86,50.33,49.86,50.17,104833.0,49.86,50.33,49.86,50.17,104833.0
2022-10-17 09:40:00,50.15,50.51,50.13,50.34,81577.0,50.15,50.51,50.13,50.34,81577.0
2022-10-17 09:45:00,50.34,50.53,50.21,50.53,65613.0,50.34,50.53,50.21,50.53,65613.0
2022-10-17 09:50:00,50.55,50.74,50.46,50.55,54152.0,50.55,50.74,50.46,50.55,54152.0
2022-10-17 09:55:00,50.56,50.63,50.31,50.42,37848.0,50.56,50.63,50.31,50.42,37848.0
2022-10-17 10:00:00,50.44,50.51,50.35,50.49,50987.0,50.44,50.51,50.35,50.49,50987.0
2022-10-17 10:05:00,50.49,50.63,50.37,50.37,28335.0,50.49,50.63,50.37,50.37,28335.0
2022-10-17 10:10:00,50.37,50.58,50.34,50.58,68310.0,50.37,50.58,50.34,50.58,68310.0
2022-10-17 10:15:00,50.59,50.62,50.4,50.4,33444.0,50.59,50.62,50.4,50.4,33444.0
2022-10-17 10:20:00,50.41,50.48,50.31,50.33,20820.0,50.41,50.48,50.31,50.33,20820.0
2022-10-17 10:25:00,50.32,50.35,50.25,50.32,35505.0,50.32,50.35,50.25,50.32,35505.0
2022-10-17 10:30:00,50.32,50.45,50.21,50.27,33293.0,50.32,50.45,50.21,50.27,33293.0
2022-10-17 10:35:00,50.3,50.45,50.29,50.45,22321.0,50.3,50.45,50.29,50.45,22321.0
2022-10-17 10:40:00,50.45,50.48,50.37,50.42,26816.0,50.45,50.48,50.37,50.42,26816.0
2022-10-17 10:45:00,50.43,50.44,50.28,50.41,51091.0,50.43,50.44,50.28,50.41,51091.0
2022-10-17 10:50:00,50.39,50.4,50.25,50.34,47834.0,50.39,50.4,50.25,50.34,47834.0
2022-10-17 10:55:00,50.34,50.39,50.2,50.31,27077.0,50.34,50.39,50.2,50.31,27077.0
2022-10-17 11:00:00,50.31,50.52,50.29,50.45,31273.0,50.31,50.52,50.29,50.45,31273.0
2022-10-17 11:05:00,50.44,50.47,50.25,50.28,47806.0,50.44,50.47,50.25,50.28,47806.0
2022-10-17 11:10:00,50.3,50.43,50.28,50.37,38468.0,50.3,50.43,50.28,50.37,38468.0
2022-10-17 11:15:00,50.38,50.43,50.22,50.27,41192.0,50.38,50.43,50.22,50.27,41192.0
2022-10-17 11:20:00,50.29,50.51,50.22,50.5,44234.0,50.29,50.51,50.22,50.5,44234.0
2022-10-17 11:25:00,50.48,50.62,50.44,50.59,59172.0,50.48,50.62,50.44,50.59,59172.0
2022-10-17 11:30:00,50.6,50.62,50.49,50.61,32055.0,50.6,50.62,50.49,50.61,32055.0
2022-10-17 11:35:00,50.6,50.61,50.51,50.55,34018.0,50.6,50.61,50.51,50.55,34018.0
2022-10-17 11:40:00,50.57,50.71,50.57,50.59,32856.0,50.57,50.71,50.57,50.59,32856.0
2022-10-17 11:45:00,50.6,50.61,50.54,50.61,24390.0,50.6,50.61,50.54,50.61,24390.0
2022-10-17 11:50:00,50.61,50.65,50.58,50.63,28520.0,50.61,50.65,50.58,50.63,28520.0
2022-10-17 11:55:00,50.63,50.63,50.5,50.52,53115.0,50.63,50.63,50.5,50.52,53115.0
2022-10-17 12:00:00,50.52,50.56,50.43,50.47,98474.0,50.52,50.56,50.43,50.47,98474.0
2022-10-17 12:05:00,50.46,50.68,50.45,50.68,17871.0,50.46,50.68,50.45,50.68,17871.0
2022-10-17 12:10:00,50.67,50.67,50.38,50.48,15627.0,50.67,50.67,50.38,50.48,15627.0
2022-10-17 12:15:00,50.47,50.47,50.29,50.31,16026.0,50.47,50.47,50.29,50.31,16026.0
2022-10-17 12:20:00,50.3,50.32,50.24,50.29,16831.0,50.3,50.32,50.24,50.29,16831.0
2022-10-17 12:25:00,50.28,50.33,50.26,50.29,20917.0,50.28,50.33,50.26,50.29,20917.0
2022-10-17 12:30:00,50.29,50.37,50.27,50.37,28075.0,50.29,50.37,50.27,50.37,28075.0
2022-10-17 12:35:00,50.36,50.39,50.2,50.23,17961.0,50.36,50.39,50.2,50.23,17961.0
2022-10-17 12:40:00,50.23,50.24,50.05,50.12,18745.0,50.23,50.24,50.05,50.12,18745.0
2022-10-17 12:45:00,50.12,50.2,50.02,50.19,28829.0,50.12,50.2,50.02,50.19,28829.0
2022-10-17 12:50:00,50.18,50.25,50.15,50.25,23815.0,50.18,50.25,50.15,50.25,23815.0
2022-10-17 12:55:00,50.25,50.25,50.1,50.13,22941.0,50.25,50.25,50.1,50.13,22941.0
2022-10-17 13:00:00,50.13,50.2,50.09,50.2,26598.0,50.13,50.2,50.09,50.2,26598.0
2022-10-17 13:05:00,50.21,50.36,50.21,50.32,24074.0,50.21,50.36,50.21,50.32,24074.0
2022-10-17 13:10:00,50.32,50.34,50.29,50.3,23396.0,50.32,50.34,50.29,50.3,23396.0
2022-10-17 13:15:00,50.31,50.33,50.21,50.24,35465.0,50.31,50.33,50.21,50.24,35465.0
2022-10-17 13:20:00,50.23,50.34,50.23,50.34,28529.0,50.23,50.34,50.23,50.34,28529.0
2022-10-17 13:25:00,50.34,50.36,50.28,50.33,24105.0,50.34,50.36,50.28,50.33,24105.0
2022-10-17 13:30:00,50.33,50.42,50.31,50.41,24671.0,50.33,50.42,50.31,50.41,24671.0
2022-10-17 13:35:00,50.41,50.55,50.38,50.53,29321.0,50.41,50.55,50.38,50.53,29321.0
2022-10-17 13:40:00,50.53,50.62,50.5,50.52,23424.0,50.53,50.62,50.5,50.52,23424.0
2022-10-17 13:45:00,50.51,50.51,50.4,50.42,34905.0,50.51,50.51,50.4,50.42,34905.0
2022-10-17 13:50:00,50.43,50.53,50.4,50.53,32101.0,50.43,50.53,50.4,50.53,32101.0
2022-10-17 13:55:00,50.53,50.53,50.44,50.48,20483.0,50.53,50.53,50.44,50.48,20483.0
2022-10-17 14:00:00,50.48,50.55,50.46,50.49,36354.0,50.48,50.55,50.46,50.49,36354.0
2022-10-17 14:05:00,50.49,50.55,50.45,50.55,19645.0,50.49,50.55,50.45,50.55,19645.0
2022-10-17 14:10:00,50.54,50.61,50.51,50.55,23300.0,50.54,50.61,50.51,50.55,23300.0
2022-10-17 14:15:00,50.55,50.58,50.52,50.57,21696.0,50.55,50.58,50.52,50.57,21696.0
2022-10-17 14:20:00,50.58,50.59,50.48,50.52,18854.0,50.58,50.59,50.48,50.52,18854.0
2022-10-17 14:25:00,50.52,50.52,50.43,50.47,18281.0,50.52,50.52,50.43,50.47,18281.0
2022-10-17 14:30:00,50.47,50.48,50.43,50.43,22807.0,50.47,50.48,50.43,50.43,22807.0
2022-10-17 14:35:00,50.42,50.51,50.41,50.51,14150.0,50.42,50.51,50.41,50.51,14150.0
2022-10-17 14:40:00,50.5,50.54,50.49,50.52,13836.0,50.5,50.54,50.49,50.52,13836.0
2022-10-17 14:45:00,50.52,50.54,50.48,50.5,22054.0,50.52,50.54,50.48,50.5,22054.0
2022-10-17 14:50:00,50.47,50.47,50.35,50.36,20816.0,50.47,50.47,50.35,50.36,20816.0
2022-10-17 14:55:00,50.36,50.4,50.34,50.35,31270.0,50.36,50.4,50.34,50.35,31270.0
2022-10-17 15:00:00,50.36,50.38,50.25,50.36,46919.0,50.36,50.38,50.25,50.36,46919.0
2022-10-17 15:05:00,50.36,50.41,50.3,50.3,101362.0,50.36,50.41,50.3,50.3,101362.0
2022-10-17 15:10:00,50.3,50.36,50.3,50.34,30607.0,50.3,50.36,50.3,50.34,30607.0
2022-10-17 15:15:00,50.34,50.4,50.33,50.39,40012.0,50.34,50.4,50.33,50.39,40012.0
2022-10-17 15:20:00,50.38,50.4,50.29,50.4,47602.0,50.38,50.4,50.29,50.4,47602.0
2022-10-17 15:25:00,50.41,50.43,50.35,50.39,50930.0,50.41,50.43,50.35,50.39,50930.0
2022-10-17 15:30:00,50.39,50.49,50.37,50.47,49415.0,50.39,50.49,50.37,50.47,49415.0
2022-10-17 15:35:00,50.47,50.5,50.44,50.45,54573.0,50.47,50.5,50.44,50.45,54573.0
2022-10-17 15:40:00,50.44,50.46,50.4,50.45,53192.0,50.44,50.46,50.4,50.45,53192.0
2022-10-17 15:45:00,50.45,50.49,50.4,50.4,84254.0,50.45,50.49,50.4,50.4,84254.0
2022-10-17 15:50:00,50.41,50.59,50.41,50.53,142886.0,50.41,50.59,50.41,50.53,142886.0
2022-10-17 15:55:00,50.53,50.54,50.38,50.45,258157.0,50.53,50.54,50.38,50.45,258157.0
2022-10-18 09:30:00,52.05,52.75,52.05,52.31,165550.0,52.05,52.75,52.05,52.31,165550.0
2022-10-18 09:35:00,52.29,52.59,52.26,52.57,51060.0,52.29,52.59,52.26,52.57,51060.0
2022-10-18 09:40:00,52.54,52.75,52.44,52.54,65515.0,52.54,52.75,52.44,52.54,65515.0
2022-10-18 09:45:00,52.55,52.72,52.44,52.5,68969.0,52.55,52.72,52.44,52.5,68969.0
2022-10-18 09:50:00,52.52,52.53,52.17,52.19,43109.0,52.52,52.53,52.17,52.19,43109.0
2022-10-18 09:55:00,52.19,52.46,52.18,52.37,47228.0,52.19,52.46,52.18,52.37,47228.0
2022-10-18 10:00:00,52.37,52.4,52.22,52.3,31699.0,52.37,52.4,52.22,52.3,31699.0
2022-10-18 10:05:00,52.32,52.54,52.23,52.52,32778.0,52.32,52.54,52.23,52.52,32778.0
2022-10-18 10:10:00,52.53,52.64,52.42,52.57,36222.0,52.53,52.64,52.42,52.57,36222.0
2022-10-18 10:15:00,52.54,52.64,52.33,52.4,26119.0,52.54,52.64,52.33,52.4,26119.0
2022-10-18 10:20:00,52.4,52.46,52.23,52.27,20677.0,52.4,52.46,52.23,52.27,20677.0
2022-10-18 10:25:00,52.28,52.34,52.11,52.11,38675.0,52.28,52.34,52.11,52.11,38675.0
2022-10-18 10:30:00,52.11,52.16,51.95,52.01,45015.0,52.11,52.16,51.95,52.01,45015.0
2022-10-18 10:35:00,52.03,52.06,51.68,51.68,70061.0,52.03,52.06,51.68,51.68,70061.0
2022-10-18 10:40:00,51.69,51.9,51.67,51.9,41203.0,51.69,51.9,51.67,51.9,41203.0
2022-10-18 10:45:00,51.89,51.98,51.8,51.97,41662.0,51.89,51.98,51.8,51.97,41662.0
2022-10-18 10:50:00,51.95,51.95,51.85,51.88,23773.0,51.95,51.95,51.85,51.88,23773.0
2022-10-18 10:55:00,51.87,51.89,51.69,51.7,31079.0,51.87,51.89,51.69,51.7,31079.0
2022-10-18 11:00:00,51.7,51.7,51.56,51.68,35824.0,51.7,51.7,51.56,51.68,35824.0
2022-10-18 11:05:00,51.7,51.79,51.47,51.5,50126.0,51.7,51.79,51.47,51.5,50126.0
2022-10-18 11:10:00,51.5,51.59,51.14,51.16,66856.0,51.5,51.59,51.14,51.16,66856.0
2022-10-18 11:15:00,51.16,51.27,51.1,51.13,56563.0,51.16,51.27,51.1,51.13,56563.0
2022-10-18 11:20:00,51.13,51.18,50.97,51.0,60900.0,51.13,51.18,50.97,51.0,60900.0
2022-10-18 11:25:00,50.98,50.99,50.83,50.95,54607.0,50.98,50.99,50.83,50.95,54607.0
2022-10-18 11:30:00,50.93,50.94,50.8,50.93,70324.0,50.93,50.94,50.8,50.93,70324.0
2022-10-18 11:35:00,50.93,50.93,50.66,50.76,70655.0,50.93,50.93,50.66,50.76,70655.0
2022-10-18 11:40:00,50.78,50.96,50.73,50.96,54442.0,50.78,50.96,50.73,50.96,54442.0
2022-10-18 11:45:00,50.97,51.06,50.95,51.02,31873.0,50.97,51.06,50.95,51.02,31873.0
2022-10-18 11:50:00,51.02,51.19,50.95,51.15,52524.0,51.02,51.19,50.95,51.15,52524.0
2022-10-18 11:55:00,51.16,51.21,51.07,51.17,25585.0,51.16,51.21,51.07,51.17,25585.0
2022-10-18 12:00:00,51.16,51.2,51.1,51.16,29325.0,51.16,51.2,51.1,51.16,29325.0
2022-10-18 12:05:00,51.17,51.38,51.04,51.37,22485.0,51.17,51.38,51.04,51.37,22485.0
2022-10-18 12:10:00,51.36,51.52,51.36,51.47,25854.0,51.36,51.52,51.36,51.47,25854.0
2022-10-18 12:15:00,51.48,51.53,51.38,51.45,18545.0,51.48,51.53,51.38,51.45,18545.0
2022-10-18 12:20:00,51.44,51.44,51.3,51.31,15883.0,51.44,51.44,51.3,51.31,15883.0
2022-10-18 12:25:00,51.3,51.35,51.23,51.32,27615.0,51.3,51.35,51.23,51.32,27615.0
2022-10-18 12:30:00,51.34,51.38,51.23,51.37,31247.0,51.34,51.38,51.23,51.37,31247.0
2022-10-18 12:35:00,51.34,51.61,51.34,51.56,24759.0,51.34,51.61,51.34,51.56,24759.0
2022-10-18 12:40:00,51.56,51.64,51.5,51.51,27908.0,51.56,51.64,51.5,51.51,27908.0
2022-10-18 12:45:00,51.5,51.5,51.4,51.41,24192.0,51.5,51.5,51.4,51.41,24192.0
2022-10-18 12:50:00,51.42,51.61,51.4,51.58,26909.0,51.42,51.61,51.4,51.58,26909.0
2022-10-18 12:55:00,51.58,51.59,51.42,51.43,24223.0,51.58,51.59,51.42,51.43,24223.0
2022-10-18 13:00:00,51.44,51.47,51.19,51.21,41099.0,51.44,51.47,51.19,51.21,41099.0
2022-10-18 13:05:00,51.21,51.38,51.18,51.31,24924.0,51.21,51.38,51.18,51.31,24924.0
2022-10-18 13:10:00,51.32,51.46,51.3,51.45,22246.0,51.32,51.46,51.3,51.45,22246.0
2022-10-18 13:15:00,51.45,51.48,51.37,51.45,22391.0,51.45,51.48,51.37,51.45,22391.0
2022-10-18 13:20:00,51.45,51.55,51.37,51.46,32382.0,51.45,51.55,51.37,51.46,32382.0
2022-10-18 13:25:00,51.46,51.61,51.44,51.52,20759.0,51.46,51.61,51.44,51.52,20759.0
2022-10-18 13:30:00,51.51,51.56,51.36,51.56,40288.0,51.51,51.56,51.36,51.56,40288.0
2022-10-18 13:35:00,51.54,51.55,51.47,51.51,12986.0,51.54,51.55,51.47,51.51,12986.0
2022-10-18 13:40:00,51.51,51.54,51.45,51.46,22856.0,51.51,51.54,51.45,51.46,22856.0
2022-10-18 13:45:00,51.46,51.49,51.35,51.49,17720.0,51.46,51.49,51.35,51.49,17720.0
2022-10-18 13:50:00,51.49,51.55,51.47,51.54,9112.0,51.49,51.55,51.47,51.54,9112.0
2022-10-18 13:55:00,51.53,51.59,51.46,51.52,25777.0,51.53,51.59,51.46,51.52,25777.0
2022-10-18 14:00:00,51.52,51.57,51.44,51.45,28719.0,51.52,51.57,51.44,51.45,28719.0
2022-10-18 14:05:00,51.44,51.5,51.38,51.43,21175.0,51.44,51.5,51.38,51.43,21175.0
2022-10-18 14:10:00,51.45,51.49,51.34,51.38,18118.0,51.45,51.49,51.34,51.38,18118.0
2022-10-18 14:15:00,51.36,51.37,51.3,51.31,16508.0,51.36,51.37,51.3,51.31,16508.0
2022-10-18 14:20:00,51.32,51.44,51.29,51.41,19487.0,51.32,51.44,51.29,51.41,19487.0
2022-10-18 14:25:00,51.41,51.46,51.32,51.46,15315.0,51.41,51.46,51.32,51.46,15315.0
2022-10-18 14:30:00,51.46,51.46,51.35,51.41,12640.0,51.46,51.46,51.35,51.41,12640.0
2022-10-18 14:35:00,51.42,51.44,51.14,51.21,30298.0,51.42,51.44,51.14,51.21,30298.0
2022-10-18 14:40:00,51.2,51.22,51.04,51.06,21350.0,51.2,51.22,51.04,51.06,21350.0
2022-10-18 14:45:00,51.07,51.11,50.91,51.02,46694.0,51.07,51.11,50.91,51.02,46694.0
2022-10-18 14:50:00,51.02,51.1,50.95,51.1,31711.0,51.02,51.1,50.95,51.1,31711.0
2022-10-18 14:55:00,51.09,51.19,51.07,51.14,19849.0,51.09,51.19,51.07,51.14,19849.0
2022-10-18 15:00:00,51.13,51.16,50.97,51.02,32129.0,51.13,51.16,50.97,51.02,32129.0
2022-10-18 15:05:00,51.01,51.09,50.99,51.02,18696.0,51.01,51.09,50.99,51.02,18696.0
2022-10-18 15:10:00,51.03,51.08,50.91,50.95,17246.0,51.03,51.08,50.91,50.95,17246.0
2022-10-18 15:15:00,50.95,51.04,50.9,51.01,24129.0,50.95,51.04,50.9,51.01,24129.0
2022-10-18 15:20:00,51.02,51.16,50.96,51.15,23774.0,51.02,51.16,50.96,51.15,23774.0
2022-10-18 15:25:00,51.14,51.2,51.07,51.2,27194.0,51.14,51.2,51.07,51.2,27194.0
2022-10-18 15:30:00,51.19,51.45,51.18,51.41,35053.0,51.19,51.45,51.18,51.41,35053.0
2022-10-18 15:35:00,51.41,51.41,51.31,51.38,42049.0,51.41,51.41,51.31,51.38,42049.0
2022-10-18 15:40:00,51.38,51.5,51.37,51.48,42517.0,51.38,51.5,51.37,51.48,42517.0
2022-10-18 15:45:00,51.48,51.54,51.43,51.53,50345.0,51.48,51.54,51.43,51.53,50345.0
2022-10-18 15:50:00,51.54,51.63,51.43,51.48,107831.0,51.54,51.63,51.43,51.48,107831.0
2022-10-18 15:55:00,51.48,51.61,51.41,51.58,266782.0,51.48,51.61,51.41,51.58,266782.0
2022-10-19 09:30:00,51.21,51.58,51.09,51.54,80499.0,51.21,51.58,51.09,51.54,80499.0
2022-10-19 09:35:00,51.53,51.71,51.53,51.7,67464.0,51.53,51.71,51.53,51.7,67464.0
2022-10-19 09:40:00,51.71,51.81,51.38,51.72,85210.0,51.71,51.81,51.38,51.72,85210.0
2022-10-19 09:45:00,51.69,51.85,51.62,51.67,58003.0,51.69,51.85,51.62,51.67,58003.0
2022-10-19 09:50:00,51.66,51.95,51.6,51.84,44370.0,51.66,51.95,51.6,51.84,44370.0
2022-10-19 09:55:00,51.87,51.98,51.6,51.7,18036.0,51.87,51.98,51.6,51.7,18036.0
2022-10-19 10:00:00,51.69,51.94,51.68,51.91,23417.0,51.69,51.94,51.68,51.91,23417.0
2022-10-19 10:05:00,51.89,52.11,51.87,51.98,36839.0,51.89,52.11,51.87,51.98,36839.0
2022-10-19 10:10:00,52.0,52.13,51.86,52.05,56537.0,52.0,52.13,51.86,52.05,56537.0
2022-10-19 10:15:00,52.07,52.25,52.07,52.18,33106.0,52.07,52.25,52.07,52.18,33106.0
2022-10-19 10:20:00,52.16,52.56,52.16,52.49,43793.0,52.16,52.56,52.16,52.49,43793.0
2022-10-19 10:25:00,52.48,52.54,52.42,52.54,28051.0,52.48,52.54,52.42,52.54,28051.0
2022-10-19 10:30:00,52.54,52.62,52.45,52.52,27177.0,52.54,52.62,52.45,52.52,27177.0
2022-10-19 10:35:00,52.52,52.54,52.41,52.54,48511.0,52.52,52.54,52.41,52.54,48511.0
2022-10-19 10:40:00,52.55,52.55,52.24,52.28,41208.0,52.55,52.55,52.24,52.28,41208.0
2022-10-19 10:45:00,52.29,52.47,52.22,52.32,33025.0,52.29,52.47,52.22,52.32,33025.0
2022-10-19 10:50:00,52.33,52.38,52.18,52.23,21697.0,52.33,52.38,52.18,52.23,21697.0
2022-10-19 10:55:00,52.21,52.22,52.08,52.15,19838.0,52.21,52.22,52.08,52.15,19838.0
2022-10-19 11:00:00,52.16,52.29,52.13,52.21,23705.0,52.16,52.29,52.13,52.21,23705.0
2022-10-19 11:05:00,52.2,52.42,52.2,52.38,22709.0,52.2,52.42,52.2,52.38,22709.0
2022-10-19 11:10:00,52.38,52.53,52.37,52.49,25694.0,52.38,52.53,52.37,52.49,25694.0
2022-10-19 11:15:00,52.49,52.61,52.47,52.57,22471.0,52.49,52.61,52.47,52.57,22471.0
2022-10-19 11:20:00,52.58,52.62,52.47,52.48,15774.0,52.58,52.62,52.47,52.48,15774.0
2022-10-19 11:25:00,52.49,52.49,52.4,52.48,25287.0,52.49,52.49,52.4,52.48,25287.0
2022-10-19 11:30:00,52.47,52.63,52.42,52.57,23927.0,52.47,52.63,52.42,52.57,23927.0
2022-10-19 11:35:00,52.57,52.57,52.35,52.52,21460.0,52.57,52.57,52.35,52.52,21460.0
2022-10-19 11:40:00,52.51,52.56,52.46,52.5,16408.0,52.51,52.56,52.46,52.5,16408.0
2022-10-19 11:45:00,52.51,52.71,52.51,52.67,29182.0,52.51,52.71,52.51,52.67,29182.0
2022-10-19 11:50:00,52.66,52.74,52.61,52.68,40885.0,52.66,52.74,52.61,52.68,40885.0
2022-10-19 11:55:00,52.69,52.7,52.55,52.55,27752.0,52.69,52.7,52.55,52.55,27752.0
2022-10-19 12:00:00,52.56,52.64,52.37,52.4,26305.0,52.56,52.64,52.37,52.4,26305.0
2022-10-19 12:05:00,52.37,52.41,52.26,52.33,22617.0,52.37,52.41,52.26,52.33,22617.0
2022-10-19 12:10:00,52.33,52.36,52.26,52.31,17158.0,52.33,52.36,52.26,52.31,17158.0
2022-10-19 12:15:00,52.3,52.42,52.26,52.39,20463.0,52.3,52.42,52.26,52.39,20463.0
2022-10-19 12:20:00,52.4,52.41,52.29,52.35,20432.0,52.4,52.41,52.29,52.35,20432.0
2022-10-19 12:25:00,52.33,52.33,52.17,52.28,25206.0,52.33,52.33,52.17,52.28,25206.0
2022-10-19 12:30:00,52.25,52.41,52.22,52.35,14781.0,52.25,52.41,52.22,52.35,14781.0
2022-10-19 12:35:00,52.35,52.41,52.28,52.31,15354.0,52.35,52.41,52.28,52.31,15354.0
2022-10-19 12:40:00,52.3,52.32,52.12,52.15,14380.0,52.3,52.32,52.12,52.15,14380.0
2022-10-19 12:45:00,52.15,52.18,52.06,52.09,11521.0,52.15,52.18,52.06,52.09,11521.0
2022-10-19 12:50:00,52.08,52.18,52.08,52.13,8917.0,52.08,52.18,52.08,52.13,8917.0
2022-10-19 12:55:00,52.13,52.14,52.01,52.02,15973.0,52.13,52.14,52.01,52.02,15973.0
2022-10-19 13:00:00,52.01,52.04,51.59,51.59,50203.0,52.01,52.04,51.59,51.59,50203.0
2022-10-19 13:05:00,51.6,51.7,51.53,51.63,17247.0,51.6,51.7,51.53,51.63,17247.0
2022-10-19 13:10:00,51.63,51.67,51.56,51.58,13904.0,51.63,51.67,51.56,51.58,13904.0
2022-10-19 13:15:00,51.58,51.64,51.55,51.64,15596.0,51.58,51.64,51.55,51.64,15596.0
2022-10-19 13:20:00,51.63,51.68,51.52,51.61,76844.0,51.63,51.68,51.52,51.61,76844.0
2022-10-19 13:25:00,51.61,51.73,51.6,51.64,16345.0,51.61,51.73,51.6,51.64,16345.0
2022-10-19 13:30:00,51.63,51.74,51.61,51.68,16483.0,51.63,51.74,51.61,51.68,16483.0
2022-10-19 13:35:00,51.67,51.72,51.61,51.62,13698.0,51.67,51.72,51.61,51.62,13698.0
2022-10-19 13:40:00,51.62,51.73,51.6,51.72,14401.0,51.62,51.73,51.6,51.72,14401.0
2022-10-19 13:45:00,51.71,51.76,51.69,51.71,19377.0,51.71,51.76,51.69,51.71,19377.0
2022-10-19 13:50:00,51.69,51.77,51.68,51.76,14450.0,51.69,51.77,51.68,51.76,14450.0
2022-10-19 13:55:00,51.76,51.79,51.65,51.73,102286.0,51.76,51.79,51.65,51.73,102286.0
2022-10-19 14:00:00,51.72,51.84,51.69,51.79,24855.0,51.72,51.84,51.69,51.79,24855.0
2022-10-19 14:05:00,51.8,51.96,51.76,51.89,15152.0,51.8,51.96,51.76,51.89,15152.0
2022-10-19 14:10:00,51.88,51.91,51.84,51.88,17134.0,51.88,51.91,51.84,51.88,17134.0
2022-10-19 14:15:00,51.88,51.95,51.85,51.89,20563.0,51.88,51.95,51.85,51.89,20563.0
2022-10-19 14:20:00,51.88,51.9,51.82,51.87,66885.0,51.88,51.9,51.82,51.87,66885.0
2022-10-19 14:25:00,51.87,52.0,51.86,52.0,49286.0,51.87,52.0,51.86,52.0,49286.0
2022-10-19 14:30:00,51.99,52.0,51.89,51.94,47269.0,51.99,52.0,51.89,51.94,47269.0
2022-10-19 14:35:00,51.94,51.96,51.89,51.89,71406.0,51.94,51.96,51.89,51.89,71406.0
2022-10-19 14:40:00,51.89,51.96,51.83,51.86,52988.0,51.89,51.96,51.83,51.86,52988.0
2022-10-19 14:45:00,51.86,51.91,51.82,51.91,46843.0,51.86,51.91,51.82,51.91,46843.0
2022-10-19 14:50:00,51.9,51.9,51.85,51.88,31422.0,51.9,51.9,51.85,51.88,31422.0
2022-10-19 14:55:00,51.88,51.88,51.8,51.83,58791.0,51.88,51.88,51.8,51.83,58791.0
2022-10-19 15:00:00,51.83,51.93,51.78,51.79,67937.0,51.83,51.93,51.78,51.79,67937.0
2022-10-19 15:05:00,51.8,51.83,51.73,51.82,44245.0,51.8,51.83,51.73,51.82,44245.0
2022-10-19 15:10:00,51.83,51.87,51.77,51.8,46215.0,51.83,51.87,51.77,51.8,46215.0
2022-10-19 15:15:00,51.79,51.94,51.79,51.86,38416.0,51.79,51.94,51.79,51.86,38416.0
2022-10-19 15:20:00,51.86,51.87,51.64,51.64,38586.0,51.86,51.87,51.64,51.64,38586.0
2022-10-19 15:25:00,51.63,51.68,51.46,51.5,48580.0,51.63,51.68,51.46,51.5,48580.0
2022-10-19 15:30:00,51.5,51.61,51.45,51.59,46396.0,51.5,51.61,51.45,51.59,46396.0
2022-10-19 15:35:00,51.6,51.65,51.5,51.57,32174.0,51.6,51.65,51.5,51.57,32174.0
2022-10-19 15:40:00,51.57,51.61,51.5,51.55,48058.0,51.57,51.61,51.5,51.55,48058.0
2022-10-19 15:45:00,51.55,51.63,51.48,51.5,64994.0,51.55,51.63,51.48,51.5,64994.0
2022-10-19 15:50:00,51.49,51.65,51.41,51.65,108963.0,51.49,51.65,51.41,51.65,108963.0
2022-10-19 15:55:00,51.66,51.83,51.65,51.8,179954.0,51.66,51.83,51.65,51.8,179954.0
2022-10-20 09:30:00,52.02,52.41,51.81,51.84,99781.0,52.02,52.41,51.81,51.84,99781.0
2022-10-20 09:35:00,51.76,51.81,51.53,51.6,18407.0,51.76,51.81,51.53,51.6,18407.0
2022-10-20 09:40:00,51.6,51.91,51.55,51.85,30108.0,51.6,51.91,51.55,51.85,30108.0
2022-10-20 09:45:00,51.86,52.04,51.85,51.9,47331.0,51.86,52.04,51.85,51.9,47331.0
2022-10-20 09:50:00,51.9,52.17,51.9,52.11,42705.0,51.9,52.17,51.9,52.11,42705.0
2022-10-20 09:55:00,52.1,52.28,52.07,52.27,27471.0,52.1,52.28,52.07,52.27,27471.0
2022-10-20 10:00:00,52.28,52.4,52.25,52.39,35699.0,52.28,52.4,52.25,52.39,35699.0
2022-10-20 10:05:00,52.39,52.6,52.38,52.57,29826.0,52.39,52.6,52.38,52.57,29826.0
2022-10-20 10:10:00,52.58,52.66,52.44,52.48,27889.0,52.58,52.66,52.44,52.48,27889.0
2022-10-20 10:15:00,52.49,52.87,52.47,52.82,53904.0,52.49,52.87,52.47,52.82,53904.0
2022-10-20 10:20:00,52.85,52.94,52.81,52.91,25807.0,52.85,52.94,52.81,52.91,25807.0
2022-10-20 10:25:00,52.87,52.99,52.83,52.98,27805.0,52.87,52.99,52.83,52.98,27805.0
2022-10-20 10:30:00,52.98,53.04,52.73,52.95,112301.0,52.98,53.04,52.73,52.95,112301.0
2022-10-20 10:35:00,52.91,52.98,52.83,52.92,39861.0,52.91,52.98,52.83,52.92,39861.0
2022-10-20 10:40:00,52.95,52.97,52.74,52.87,23041.0,52.95,52.97,52.74,52.87,23041.0
2022-10-20 10:45:00,52.89,53.01,52.88,52.91,18309.0,52.89,53.01,52.88,52.91,18309.0
2022-10-20 10:50:00,52.91,52.94,52.79,52.8,14613.0,52.91,52.94,52.79,52.8,14613.0
2022-10-20 10:55:00,52.77,53.01,52.76,53.01,18168.0,52.77,53.01,52.76,53.01,18168.0
2022-10-20 11:00:00,53.02,53.06,52.85,52.86,39771.0,53.02,53.06,52.85,52.86,39771.0
2022-10-20 11:05:00,52.85,53.08,52.84,53.06,20084.0,52.85,53.08,52.84,53.06,20084.0
2022-10-20 11:10:00,53.08,53.11,52.99,53.1,37983.0,53.08,53.11,52.99,53.1,37983.0
2022-10-20 11:15:00,53.1,53.1,52.85,52.9,34352.0,53.1,53.1,52.85,52.9,34352.0
2022-10-20 11:20:00,52.91,53.06,52.91,53.03,30551.0,52.91,53.06,52.91,53.03,30551.0
2022-10-20 11:25:00,53.04,53.09,52.89,52.99,49150.0,53.04,53.09,52.89,52.99,49150.0
2022-10-20 11:30:00,52.99,53.11,52.96,53.08,42429.0,52.99,53.11,52.96,53.08,42429.0
2022-10-20 11:35:00,53.03,53.13,53.0,53.03,19749.0,53.03,53.13,53.0,53.03,19749.0
2022-10-20 11:40:00,53.05,53.1,53.0,53.05,14218.0,53.05,53.1,53.0,53.05,14218.0
2022-10-20 11:45:00,53.05,53.07,52.89,52.98,22409.0,53.05,53.07,52.89,52.98,22409.0
2022-10-20 11:50:00,52.98,53.05,52.93,52.93,20905.0,52.98,53.05,52.93,52.93,20905.0
2022-10-20 11:55:00,52.92,52.93,52.79,52.82,20247.0,52.92,52.93,52.79,52.82,20247.0
2022-10-20 12:00:00,52.82,52.83,52.63,52.74,18756.0,52.82,52.83,52.63,52.74,18756.0
2022-10-20 12:05:00,52.72,52.75,52.45,52.53,39202.0,52.72,52.75,52.45,52.53,39202.0
2022-10-20 12:10:00,52.53,52.54,52.41,52.47,28406.0,52.53,52.54,52.41,52.47,28406.0
2022-10-20 12:15:00,52.44,52.54,52.41,52.47,22271.0,52.44,52.54,52.41,52.47,22271.0
2022-10-20 12:20:00,52.47,52.47,52.3,52.34,36542.0,52.47,52.47,52.3,52.34,36542.0
2022-10-20 12:25:00,52.32,52.35,52.17,52.26,35626.0,52.32,52.35,52.17,52.26,35626.0
2022-10-20 12:30:00,52.26,52.29,52.18,52.19,18496.0,52.26,52.29,52.18,52.19,18496.0
2022-10-20 12:35:00,52.19,52.26,52.12,52.17,34775.0,52.19,52.26,52.12,52.17,34775.0
2022-10-20 12:40:00,52.16,52.21,52.1,52.13,16637.0,52.16,52.21,52.1,52.13,16637.0
2022-10-20 12:45:00,52.13,52.13,51.92,52.05,35957.0,52.13,52.13,51.92,52.05,35957.0
2022-10-20 12:50:00,52.06,52.13,52.02,52.05,18214.0,52.06,52.13,52.02,52.05,18214.0
2022-10-20 12:55:00,52.05,52.16,51.99,52.12,23571.0,52.05,52.16,51.99,52.12,23571.0
2022-10-20 13:00:00,52.1,52.14,52.01,52.13,18244.0,52.1,52.14,52.01,52.13,18244.0
2022-10-20 13:05:00,52.13,52.13,51.71,51.77,38833.0,52.13,52.13,51.71,51.77,38833.0
2022-10-20 13:10:00,51.75,51.94,51.72,51.85,15621.0,51.75,51.94,51.72,51.85,15621.0
2022-10-20 13:15:00,51.83,51.89,51.78,51.83,14396.0,51.83,51.89,51.78,51.83,14396.0
2022-10-20 13:20:00,51.82,51.9,51.76,51.79,29001.0,51.82,51.9,51.76,51.79,29001.0
2022-10-20 13:25:00,51.79,51.88,51.77,51.77,27883.0,51.79,51.88,51.77,51.77,27883.0
2022-10-20 13:30:00,51.78,51.78,51.61,51.61,20199.0,51.78,51.78,51.61,51.61,20199.0
2022-10-20 13:35:00,51.6,51.71,51.6,51.64,35266.0,51.6,51.71,51.6,51.64,35266.0
2022-10-20 13:40:00,51.63,51.68,51.54,51.58,23736.0,51.63,51.68,51.54,51.58,23736.0
2022-10-20 13:45:00,51.58,51.62,51.45,51.46,45207.0,51.58,51.62,51.45,51.46,45207.0
2022-10-20 13:50:00,51.45,51.52,51.38,51.47,20835.0,51.45,51.52,51.38,51.47,20835.0
2022-10-20 13:55:00,51.48,51.61,51.47,51.56,15487.0,51.48,51.61,51.47,51.56,15487.0
2022-10-20 14:00:00,51.58,51.62,51.54,51.61,17549.0,51.58,51.62,51.54,51.61,17549.0
2022-10-20 14:05:00,51.62,51.65,51.41,51.45,26231.0,51.62,51.65,51.41,51.45,26231.0
2022-10-20 14:10:00,51.46,51.48,51.34,51.39,28466.0,51.46,51.48,51.34,51.39,28466.0
2022-10-20 14:15:00,51.38,51.5,51.36,51.47,13584.0,51.38,51.5,51.36,51.47,13584.0
2022-10-20 14:20:00,51.48,51.52,51.4,51.4,19582.0,51.48,51.52,51.4,51.4,19582.0
2022-10-20 14:25:00,51.38,51.47,51.37,51.44,20269.0,51.38,51.47,51.37,51.44,20269.0
2022-10-20 14:30:00,51.44,51.58,51.42,51.57,26412.0,51.44,51.58,51.42,51.57,26412.0
2022-10-20 14:35:00,51.57,51.6,51.5,51.52,17775.0,51.57,51.6,51.5,51.52,17775.0
2022-10-20 14:40:00,51.52,51.53,51.31,51.33,31113.0,51.52,51.53,51.31,51.33,31113.0
2022-10-20 14:45:00,51.31,51.44,51.3,51.41,14991.0,51.31,51.44,51.3,51.41,14991.0
2022-10-20 14:50:00,51.41,51.62,51.39,51.61,28326.0,51.41,51.62,51.39,51.61,28326.0
2022-10-20 14:55:00,51.61,51.64,51.5,51.55,33450.0,51.61,51.64,51.5,51.55,33450.0
2022-10-20 15:00:00,51.55,51.64,51.55,51.59,25880.0,51.55,51.64,51.55,51.59,25880.0
2022-10-20 15:05:00,51.59,51.73,51.55,51.69,49735.0,51.59,51.73,51.55,51.69,49735.0
2022-10-20 15:10:00,51.7,51.7,51.61,51.7,44587.0,51.7,51.7,51.61,51.7,44587.0
2022-10-20 15:15:00,51.69,51.7,51.52,51.58,43629.0,51.69,51.7,51.52,51.58,43629.0
2022-10-20 15:20:00,51.58,51.6,51.48,51.59,21202.0,51.58,51.6,51.48,51.59,21202.0
2022-10-20 15:25:00,51.58,51.62,51.51,51.55,49269.0,51.58,51.62,51.51,51.55,49269.0
2022-10-20 15:30:00,51.55,51.56,51.38,51.43,41912.0,51.55,51.56,51.38,51.43,41912.0
2022-10-20 15:35:00,51.42,51.51,51.39,51.42,38611.0,51.42,51.51,51.39,51.42,38611.0
2022-10-20 15:40:00,51.41,51.55,51.38,51.53,33996.0,51.41,51.55,51.38,51.53,33996.0
2022-10-20 15:45:00,51.52,51.57,51.44,51.56,49339.0,51.52,51.57,51.44,51.56,49339.0
2022-10-20 15:50:00,51.55,51.7,51.5,51.65,106744.0,51.55,51.7,51.5,51.65,106744.0
2022-10-20 15:55:00,51.63,51.71,51.56,51.57,293218.0,51.63,51.71,51.56,51.57,293218.0
2022-10-21 09:30:00,51.72,51.85,51.1,51.2,276685.0,51.72,51.85,51.1,51.2,276685.0
2022-10-21 09:35:00,51.1,51.45,51.02,51.18,26935.0,51.1,51.45,51.02,51.18,26935.0
2022-10-21 09:40:00,51.2,51.31,50.94,51.31,53395.0,51.2,51.31,50.94,51.31,53395.0
2022-10-21 09:45:00,51.27,51.57,51.2,51.39,53665.0,51.27,51.57,51.2,51.39,53665.0
2022-10-21 09:50:00,51.43,51.43,51.16,51.28,49947.0,51.43,51.43,51.16,51.28,49947.0
2022-10-21 09:55:00,51.25,51.42,51.11,51.42,40664.0,51.25,51.42,51.11,51.42,40664.0
2022-10-21 10:00:00,51.45,51.85,51.44,51.78,60515.0,51.45,51.85,51.44,51.78,60515.0
2022-10-21 10:05:00,51.78,52.36,51.76,52.13,104842.0,51.78,52.36,51.76,52.13,104842.0
2022-10-21 10:10:00,52.13,52.28,52.0,52.27,45960.0,52.13,52.28,52.0,52.27,45960.0
2022-10-21 10:15:00,52.28,52.33,52.19,52.3,38411.0,52.28,52.33,52.19,52.3,38411.0
2022-10-21 10:20:00,52.3,52.32,51.76,51.8,26684.0,52.3,52.32,51.76,51.8,26684.0
2022-10-21 10:25:00,51.79,51.83,51.64,51.69,25241.0,51.79,51.83,51.64,51.69,25241.0
2022-10-21 10:30:00,51.68,51.82,51.56,51.58,26740.0,51.68,51.82,51.56,51.58,26740.0
2022-10-21 10:35:00,51.6,51.6,51.42,51.49,21259.0,51.6,51.6,51.42,51.49,21259.0
2022-10-21 10:40:00,51.5,51.56,51.38,51.5,29297.0,51.5,51.56,51.38,51.5,29297.0
2022-10-21 10:45:00,51.44,51.66,51.44,51.66,13544.0,51.44,51.66,51.44,51.66,13544.0
2022-10-21 10:50:00,51.67,51.72,51.59,51.62,8215.0,51.67,51.72,51.59,51.62,8215.0
2022-10-21 10:55:00,51.6,51.6,51.3,51.42,30708.0,51.6,51.6,51.3,51.42,30708.0
2022-10-21 11:00:00,51.42,51.46,51.17,51.27,18912.0,51.42,51.46,51.17,51.27,18912.0
2022-10-21 11:05:00,51.3,51.45,51.29,51.43,12645.0,51.3,51.45,51.29,51.43,12645.0
2022-10-21 11:10:00,51.43,51.6,51.43,51.47,13548.0,51.43,51.6,51.43,51.47,13548.0
2022-10-21 11:15:00,51.46,51.54,51.41,51.46,13301.0,51.46,51.54,51.41,51.46,13301.0
2022-10-21 11:20:00,51.41,51.78,51.36,51.71,26488.0,51.41,51.78,51.36,51.71,26488.0
2022-10-21 11:25:00,51.74,51.94,51.74,51.88,23191.0,51.74,51.94,51.74,51.88,23191.0
2022-10-21 11:30:00,51.89,52.14,51.87,52.08,37815.0,51.89,52.14,51.87,52.08,37815.0
2022-10-21 11:35:00,52.09,52.11,51.84,51.85,130940.0,52.09,52.11,51.84,51.85,130940.0
2022-10-21 11:40:00,51.86,52.46,51.86,52.43,28224.0,51.86,52.46,51.86,52.43,28224.0
2022-10-21 11:45:00,52.42,52.49,52.34,52.48,28470.0,52.42,52.49,52.34,52.48,28470.0
2022-10-21 11:50:00,52.46,52.61,52.44,52.59,23695.0,52.46,52.61,52.44,52.59,23695.0
2022-10-21 11:55:00,52.58,52.72,52.48,52.72,20530.0,52.58,52.72,52.48,52.72,20530.0
2022-10-21 12:00:00,52.75,53.11,52.75,53.08,86700.0,52.75,53.11,52.75,53.08,86700.0
2022-10-21 12:05:00,53.08,53.08,52.95,53.0,88729.0,53.08,53.08,52.95,53.0,88729.0
2022-10-21 12:10:00,53.0,53.03,52.72,52.98,63692.0,53.0,53.03,52.72,52.98,63692.0
2022-10-21 12:15:00,52.97,53.01,52.88,52.89,22286.0,52.97,53.01,52.88,52.89,22286.0
2022-10-21 12:20:00,52.88,52.99,52.83,52.98,23818.0,52.88,52.99,52.83,52.98,23818.0
2022-10-21 12:25:00,52.98,53.0,52.73,52.73,30906.0,52.98,53.0,52.73,52.73,30906.0
2022-10-21 12:30:00,52.75,52.87,52.69,52.85,13140.0,52.75,52.87,52.69,52.85,13140.0
2022-10-21 12:35:00,52.85,52.98,52.68,52.73,18516.0,52.85,52.98,52.68,52.73,18516.0
2022-10-21 12:40:00,52.74,52.93,52.74,52.89,14268.0,52.74,52.93,52.74,52.89,14268.0
2022-10-21 12:45:00,52.91,53.13,52.91,53.09,28973.0,52.91,53.13,52.91,53.09,28973.0
2022-10-21 12:50:00,53.1,53.21,53.09,53.18,21234.0,53.1,53.21,53.09,53.18,21234.0
2022-10-21 12:55:00,53.18,53.2,53.06,53.13,25046.0,53.18,53.2,53.06,53.13,25046.0
2022-10-21 13:00:00,53.14,53.3,53.07,53.3,23405.0,53.14,53.3,53.07,53.3,23405.0
2022-10-21 13:05:00,53.29,53.4,53.26,53.31,47584.0,53.29,53.4,53.26,53.31,47584.0
2022-10-21 13:10:00,53.32,53.37,53.26,53.35,20901.0,53.32,53.37,53.26,53.35,20901.0
2022-10-21 13:15:00,53.35,53.45,53.25,53.44,26482.0,53.35,53.45,53.25,53.44,26482.0
2022-10-21 13:20:00,53.44,53.44,53.16,53.17,29896.0,53.44,53.44,53.16,53.17,29896.0
2022-10-21 13:25:00,53.17,53.25,53.13,53.18,25940.0,53.17,53.25,53.13,53.18,25940.0
2022-10-21 13:30:00,53.19,53.32,53.09,53.1,16262.0,53.19,53.32,53.09,53.1,16262.0
2022-10-21 13:35:00,53.1,53.23,53.09,53.23,29119.0,53.1,53.23,53.09,53.23,29119.0
2022-10-21 13:40:00,53.24,53.37,53.24,53.28,19594.0,53.24,53.37,53.24,53.28,19594.0
2022-10-21 13:45:00,53.27,53.37,53.27,53.33,43306.0,53.27,53.37,53.27,53.33,43306.0
2022-10-21 13:50:00,53.34,53.48,53.34,53.44,31364.0,53.34,53.48,53.34,53.44,31364.0
2022-10-21 13:55:00,53.43,53.43,53.36,53.39,28889.0,53.43,53.43,53.36,53.39,28889.0
2022-10-21 14:00:00,53.38,53.5,53.37,53.47,26956.0,53.38,53.5,53.37,53.47,26956.0
2022-10-21 14:05:00,53.46,53.5,53.44,53.48,19021.0,53.46,53.5,53.44,53.48,19021.0
2022-10-21 14:10:00,53.49,53.49,53.31,53.31,24593.0,53.49,53.49,53.31,53.31,24593.0
2022-10-21 14:15:00,53.3,53.34,53.16,53.16,103928.0,53.3,53.34,53.16,53.16,103928.0
2022-10-21 14:20:00,53.17,53.22,53.09,53.1,15374.0,53.17,53.22,53.09,53.1,15374.0
2022-10-21 14:25:00,53.11,53.21,53.05,53.21,17976.0,53.11,53.21,53.05,53.21,17976.0
2022-10-21 14:30:00,53.21,53.38,53.2,53.32,17951.0,53.21,53.38,53.2,53.32,17951.0
2022-10-21 14:35:00,53.32,53.38,53.28,53.33,82417.0,53.32,53.38,53.28,53.33,82417.0
2022-10-21 14:40:00,53.32,53.34,53.24,53.24,20946.0,53.32,53.34,53.24,53.24,20946.0
2022-10-21 14:45:00,53.24,53.31,53.23,53.3,16937.0,53.24,53.31,53.23,53.3,16937.0
2022-10-21 14:50:00,53.32,53.32,53.21,53.22,12810.0,53.32,53.32,53.21,53.22,12810.0
2022-10-21 14:55:00,53.22,53.37,53.21,53.36,15505.0,53.22,53.37,53.21,53.36,15505.0
2022-10-21 15:00:00,53.36,53.53,53.34,53.52,19687.0,53.36,53.53,53.34,53.52,19687.0
2022-10-21 15:05:00,53.52,53.53,53.46,53.49,21320.0,53.52,53.53,53.46,53.49,21320.0
2022-10-21 15:10:00,53.49,53.58,53.46,53.57,31713.0,53.49,53.58,53.46,53.57,31713.0
2022-10-21 15:15:00,53.57,53.6,53.51,53.57,30764.0,53.57,53.6,53.51,53.57,30764.0
2022-10-21 15:20:00,53.57,53.58,53.42,53.5,29357.0,53.57,53.58,53.42,53.5,29357.0
2022-10-21 15:25:00,53.51,53.57,53.51,53.57,29640.0,53.51,53.57,53.51,53.57,29640.0
2022-10-21 15:30:00,53.56,53.59,53.47,53.51,34931.0,53.56,53.59,53.47,53.51,34931.0
2022-10-21 15:35:00,53.5,53.57,53.47,53.55,37038.0,53.5,53.57,53.47,53.55,37038.0
2022-10-21 15:40:00,53.56,53.73,53.51,53.66,71753.0,53.56,53.73,53.51,53.66,71753.0
2022-10-21 15:45:00,53.66,53.73,53.65,53.71,95788.0,53.66,53.73,53.65,53.71,95788.0
2022-10-21 15:50:00,53.7,53.87,53.7,53.75,164872.0,53.7,53.87,53.7,53.75,164872.0
2022-10-21 15:55:00,53.74,53.81,53.72,53.72,371670.0,53.74,53.81,53.72,53.72,371670.0
2022-10-24 09:30:00,54.29,54.37,53.13,53.39,103087.0,54.29,54.37,53.13,53.39,103087.0
2022-10-24 09:35:00,53.39,53.97,53.38,53.66,45562.0,53.39,53.97,53.38,53.66,45562.0
2022-10-24 09:40:00,53.66,53.78,53.48,53.66,37515.0,53.66,53.78,53.48,53.66,37515.0
2022-10-24 09:45:00,53.68,54.14,53.63,53.63,63282.0,53.68,54.14,53.63,53.63,63282.0
2022-10-24 09:50:00,53.7,53.86,53.52,53.77,25931.0,53.7,53.86,53.52,53.77,25931.0
2022-10-24 09:55:00,53.77,53.94,53.68,53.72,124262.0,53.77,53.94,53.68,53.72,124262.0
2022-10-24 10:00:00,53.72,53.72,53.12,53.17,32690.0,53.72,53.72,53.12,53.17,32690.0
2022-10-24 10:05:00,53.15,53.26,52.82,52.91,40226.0,53.15,53.26,52.82,52.91,40226.0
2022-10-24 10:10:00,52.91,53.28,52.91,53.28,39872.0,52.91,53.28,52.91,53.28,39872.0
2022-10-24 10:15:00,53.26,53.46,53.2,53.37,163758.0,53.26,53.46,53.2,53.37,163758.0
2022-10-24 10:20:00,53.36,53.37,53.05,53.14,28839.0,53.36,53.37,53.05,53.14,28839.0
2022-10-24 10:25:00,53.15,53.23,53.07,53.16,32347.0,53.15,53.23,53.07,53.16,32347.0
2022-10-24 10:30:00,53.17,53.48,53.09,53.37,49634.0,53.17,53.48,53.09,53.37,49634.0
2022-10-24 10:35:00,53.38,53.67,53.34,53.6,34654.0,53.38,53.67,53.34,53.6,34654.0
2022-10-24 10:40:00,53.59,53.64,53.39,53.53,18427.0,53.59,53.64,53.39,53.53,18427.0
2022-10-24 10:45:00,53.52,53.74,53.44,53.54,29580.0,53.52,53.74,53.44,53.54,29580.0
2022-10-24 10:50:00,53.53,54.01,53.52,53.9,56599.0,53.53,54.01,53.52,53.9,56599.0
2022-10-24 10:55:00,53.91,54.0,53.68,53.94,39479.0,53.91,54.0,53.68,53.94,39479.0
2022-10-24 11:00:00,53.94,53.99,53.8,53.8,111251.0,53.94,53.99,53.8,53.8,111251.0
2022-10-24 11:05:00,53.79,53.97,53.73,53.78,39180.0,53.79,53.97,53.73,53.78,39180.0
2022-10-24 11:10:00,53.78,53.92,53.75,53.91,46540.0,53.78,53.92,53.75,53.91,46540.0
2022-10-24 11:15:00,53.89,54.01,53.73,53.83,46872.0,53.89,54.01,53.73,53.83,46872.0
2022-10-24 11:20:00,53.83,54.04,53.83,54.02,34521.0,53.83,54.04,53.83,54.02,34521.0
2022-10-24 11:25:00,54.03,54.07,53.93,54.04,35971.0,54.03,54.07,53.93,54.04,35971.0
2022-10-24 11:30:00,54.04,54.1,53.95,54.1,34045.0,54.04,54.1,53.95,54.1,34045.0
2022-10-24 11:35:00,54.09,54.25,54.07,54.22,47634.0,54.09,54.25,54.07,54.22,47634.0
2022-10-24 11:40:00,54.21,54.25,54.12,54.12,26684.0,54.21,54.25,54.12,54.12,26684.0
2022-10-24 11:45:00,54.12,54.22,54.02,54.16,88874.0,54.12,54.22,54.02,54.16,88874.0
2022-10-24 11:50:00,54.18,54.46,54.17,54.42,40261.0,54.18,54.46,54.17,54.42,40261.0
2022-10-24 11:55:00,54.42,54.48,54.39,54.46,38852.0,54.42,54.48,54.39,54.46,38852.0
2022-10-24 12:00:00,54.45,54.48,54.3,54.32,32544.0,54.45,54.48,54.3,54.32,32544.0
2022-10-24 12:05:00,54.32,54.44,54.31,54.36,27473.0,54.32,54.44,54.31,54.36,27473.0
2022-10-24 12:10:00,54.36,54.56,54.36,54.52,89325.0,54.36,54.56,54.36,54.52,89325.0
2022-10-24 12:15:00,54.53,54.66,54.44,54.63,43565.0,54.53,54.66,54.44,54.63,43565.0
2022-10-24 12:20:00,54.63,54.68,54.49,54.63,24394.0,54.63,54.68,54.49,54.63,24394.0
2022-10-24 12:25:00,54.61,54.66,54.48,54.48,22984.0,54.61,54.66,54.48,54.48,22984.0
2022-10-24 12:30:00,54.48,54.53,54.38,54.45,22387.0,54.48,54.53,54.38,54.45,22387.0
2022-10-24 12:35:00,54.45,54.45,54.28,54.29,22355.0,54.45,54.45,54.28,54.29,22355.0
2022-10-24 12:40:00,54.29,54.4,54.28,54.38,19629.0,54.29,54.4,54.28,54.38,19629.0
2022-10-24 12:45:00,54.39,54.47,54.38,54.45,11431.0,54.39,54.47,54.38,54.45,11431.0
2022-10-24 12:50:00,54.43,54.47,54.41,54.42,12292.0,54.43,54.47,54.41,54.42,12292.0
2022-10-24 12:55:00,54.41,54.41,54.23,54.23,16168.0,54.41,54.41,54.23,54.23,16168.0
2022-10-24 13:00:00,54.24,54.32,54.16,54.32,16143.0,54.24,54.32,54.16,54.32,16143.0
2022-10-24 13:05:00,54.34,54.36,54.27,54.36,12569.0,54.34,54.36,54.27,54.36,12569.0
2022-10-24 13:10:00,54.33,54.37,54.27,54.36,20590.0,54.33,54.37,54.27,54.36,20590.0
2022-10-24 13:15:00,54.35,54.39,54.3,54.37,18603.0,54.35,54.39,54.3,54.37,18603.0
2022-10-24 13:20:00,54.37,54.52,54.33,54.49,154850.0,54.37,54.52,54.33,54.49,154850.0
2022-10-24 13:25:00,54.46,54.51,54.38,54.42,36695.0,54.46,54.51,54.38,54.42,36695.0
2022-10-24 13:30:00,54.4,54.43,54.31,54.38,31996.0,54.4,54.43,54.31,54.38,31996.0
2022-10-24 13:35:00,54.38,54.56,54.36,54.55,51952.0,54.38,54.56,54.36,54.55,51952.0
2022-10-24 13:40:00,54.56,54.66,54.55,54.63,30096.0,54.56,54.66,54.55,54.63,30096.0
2022-10-24 13:45:00,54.63,54.69,54.56,54.66,36183.0,54.63,54.69,54.56,54.66,36183.0
2022-10-24 13:50:00,54.65,54.66,54.59,54.64,16660.0,54.65,54.66,54.59,54.64,16660.0
2022-10-24 13:55:00,54.63,54.77,54.58,54.6,73961.0,54.63,54.77,54.58,54.6,73961.0
2022-10-24 14:00:00,54.6,54.69,54.58,54.67,16705.0,54.6,54.69,54.58,54.67,16705.0
2022-10-24 14:05:00,54.67,54.75,54.65,54.74,22224.0,54.67,54.75,54.65,54.74,22224.0
2022-10-24 14:10:00,54.76,54.78,54.72,54.76,17986.0,54.76,54.78,54.72,54.76,17986.0
2022-10-24 14:15:00,54.76,54.82,54.76,54.77,21652.0,54.76,54.82,54.76,54.77,21652.0
2022-10-24 14:20:00,54.78,54.81,54.67,54.74,109862.0,54.78,54.81,54.67,54.74,109862.0
2022-10-24 14:25:00,54.75,54.83,54.74,54.76,24755.0,54.75,54.83,54.74,54.76,24755.0
2022-10-24 14:30:00,54.75,54.91,54.74,54.88,42982.0,54.75,54.91,54.74,54.88,42982.0
2022-10-24 14:35:00,54.88,54.91,54.83,54.89,26129.0,54.88,54.91,54.83,54.89,26129.0
2022-10-24 14:40:00,54.88,55.08,54.83,55.05,89488.0,54.88,55.08,54.83,55.05,89488.0
2022-10-24 14:45:00,55.04,55.13,55.02,55.12,48500.0,55.04,55.13,55.02,55.12,48500.0
2022-10-24 14:50:00,55.12,55.15,55.06,55.13,51098.0,55.12,55.15,55.06,55.13,51098.0
2022-10-24 14:55:00,55.14,55.23,55.08,55.19,84176.0,55.14,55.23,55.08,55.19,84176.0
2022-10-24 15:00:00,55.19,55.29,55.18,55.29,36974.0,55.19,55.29,55.18,55.29,36974.0
2022-10-24 15:05:00,55.28,55.3,55.17,55.2,27486.0,55.28,55.3,55.17,55.2,27486.0
2022-10-24 15:10:00,55.19,55.32,55.19,55.32,39882.0,55.19,55.32,55.19,55.32,39882.0
2022-10-24 15:15:00,55.32,55.42,55.29,55.42,78768.0,55.32,55.42,55.29,55.42,78768.0
2022-10-24 15:20:00,55.41,55.42,55.35,55.41,55819.0,55.41,55.42,55.35,55.41,55819.0
2022-10-24 15:25:00,55.4,55.4,55.29,55.36,55840.0,55.4,55.4,55.29,55.36,55840.0
2022-10-24 15:30:00,55.35,55.5,55.34,55.43,113518.0,55.35,55.5,55.34,55.43,113518.0
2022-10-24 15:35:00,55.43,55.43,55.23,55.23,59391.0,55.43,55.43,55.23,55.23,59391.0
2022-10-24 15:40:00,55.24,55.24,55.12,55.12,54359.0,55.24,55.24,55.12,55.12,54359.0
2022-10-24 15:45:00,55.11,55.14,54.98,54.98,115233.0,55.11,55.14,54.98,54.98,115233.0
2022-10-24 15:50:00,54.99,55.09,54.85,54.85,120508.0,54.99,55.09,54.85,54.85,120508.0
2022-10-24 15:55:00,54.84,54.95,54.82,54.92,342225.0,54.84,54.95,54.82,54.92,342225.0
2022-10-25 09:30:00,54.95,55.57,54.95,55.36,130524.0,54.95,55.57,54.95,55.36,130524.0
2022-10-25 09:35:00,55.35,55.84,55.21,55.66,81634.0,55.35,55.84,55.21,55.66,81634.0
2022-10-25 09:40:00,55.67,56.31,55.67,56.08,93716.0,55.67,56.31,55.67,56.08,93716.0
2022-10-25 09:45:00,56.09,56.63,56.08,56.63,65458.0,56.09,56.63,56.08,56.63,65458.0
2022-10-25 09:50:00,56.64,56.64,56.37,56.61,77777.0,56.64,56.64,56.37,56.61,77777.0
2022-10-25 09:55:00,56.6,56.72,56.43,56.49,63228.0,56.6,56.72,56.43,56.49,63228.0
2022-10-25 10:00:00,56.48,56.69,56.32,56.55,83024.0,56.48,56.69,56.32,56.55,83024.0
2022-10-25 10:05:00,56.53,56.53,56.23,56.46,95864.0,56.53,56.53,56.23,56.46,95864.0
2022-10-25 10:10:00,56.46,56.57,56.34,56.57,58567.0,56.46,56.57,56.34,56.57,58567.0
2022-10-25 10:15:00,56.58,56.75,56.58,56.64,60681.0,56.58,56.75,56.58,56.64,60681.0
2022-10-25 10:20:00,56.64,56.74,56.28,56.35,75148.0,56.64,56.74,56.28,56.35,75148.0
2022-10-25 10:25:00,56.36,56.42,56.24,56.27,25676.0,56.36,56.42,56.24,56.27,25676.0
2022-10-25 10:30:00,56.26,56.33,56.16,56.32,56622.0,56.26,56.33,56.16,56.32,56622.0
2022-10-25 10:35:00,56.32,56.33,56.1,56.21,94735.0,56.32,56.33,56.1,56.21,94735.0
2022-10-25 10:40:00,56.23,56.52,56.13,56.16,100888.0,56.23,56.52,56.13,56.16,100888.0
2022-10-25 10:45:00,56.15,56.2,56.06,56.1,20908.0,56.15,56.2,56.06,56.1,20908.0
2022-10-25 10:50:00,56.11,56.22,56.01,56.05,28189.0,56.11,56.22,56.01,56.05,28189.0
2022-10-25 10:55:00,56.04,56.09,55.89,55.91,20523.0,56.04,56.09,55.89,55.91,20523.0
2022-10-25 11:00:00,55.91,56.04,55.87,56.03,33293.0,55.91,56.04,55.87,56.03,33293.0
2022-10-25 11:05:00,56.0,56.11,55.95,56.08,33836.0,56.0,56.11,55.95,56.08,33836.0
2022-10-25 11:10:00,56.08,56.09,55.92,55.94,22133.0,56.08,56.09,55.92,55.94,22133.0
2022-10-25 11:15:00,55.94,55.96,55.78,55.91,37387.0,55.94,55.96,55.78,55.91,37387.0
2022-10-25 11:20:00,55.91,56.05,55.91,56.05,45576.0,55.91,56.05,55.91,56.05,45576.0
2022-10-25 11:25:00,56.04,56.04,55.95,55.97,27938.0,56.04,56.04,55.95,55.97,27938.0
2022-10-25 11:30:00,55.98,56.03,55.92,55.96,30364.0,55.98,56.03,55.92,55.96,30364.0
2022-10-25 11:35:00,55.96,56.1,55.95,56.09,55763.0,55.96,56.1,55.95,56.09,55763.0
2022-10-25 11:40:00,56.08,56.13,56.02,56.09,28556.0,56.08,56.13,56.02,56.09,28556.0
2022-10-25 11:45:00,56.1,56.1,56.02,56.09,30525.0,56.1,56.1,56.02,56.09,30525.0
2022-10-25 11:50:00,56.08,56.24,56.04,56.08,95787.0,56.08,56.24,56.04,56.08,95787.0
2022-10-25 11:55:00,56.07,56.09,55.99,56.06,24547.0,56.07,56.09,55.99,56.06,24547.0
2022-10-25 12:00:00,56.07,56.13,56.0,56.08,52329.0,56.07,56.13,56.0,56.08,52329.0
2022-10-25 12:05:00,56.09,56.2,56.09,56.12,16686.0,56.09,56.2,56.09,56.12,16686.0
2022-10-25 12:10:00,56.12,56.22,56.09,56.2,17640.0,56.12,56.22,56.09,56.2,17640.0
2022-10-25 12:15:00,56.23,56.28,56.13,56.28,45042.0,56.23,56.28,56.13,56.28,45042.0
2022-10-25 12:20:00,56.3,56.3,56.18,56.19,12078.0,56.3,56.3,56.18,56.19,12078.0
2022-10-25 12:25:00,56.21,56.24,56.13,56.15,14673.0,56.21,56.24,56.13,56.15,14673.0
2022-10-25 12:30:00,56.16,56.2,56.0,56.03,43541.0,56.16,56.2,56.0,56.03,43541.0
2022-10-25 12:35:00,56.02,56.12,56.01,56.05,55094.0,56.02,56.12,56.01,56.05,55094.0
2022-10-25 12:40:00,56.05,56.05,55.84,55.9,20648.0,56.05,56.05,55.84,55.9,20648.0
2022-10-25 12:45:00,55.9,55.92,55.74,55.76,26191.0,55.9,55.92,55.74,55.76,26191.0
2022-10-25 12:50:00,55.77,55.83,55.74,55.8,13317.0,55.77,55.83,55.74,55.8,13317.0
2022-10-25 12:55:00,55.8,55.82,55.64,55.68,49191.0,55.8,55.82,55.64,55.68,49191.0
2022-10-25 13:00:00,55.69,55.77,55.56,55.56,43557.0,55.69,55.77,55.56,55.56,43557.0
2022-10-25 13:05:00,55.57,55.77,55.56,55.72,26678.0,55.57,55.77,55.56,55.72,26678.0
2022-10-25 13:10:00,55.71,55.71,55.55,55.56,12014.0,55.71,55.71,55.55,55.56,12014.0
2022-10-25 13:15:00,55.56,55.57,55.42,55.43,36444.0,55.56,55.57,55.42,55.43,36444.0
2022-10-25 13:20:00,55.44,55.57,55.44,55.55,21834.0,55.44,55.57,55.44,55.55,21834.0
2022-10-25 13:25:00,55.55,55.63,55.54,55.57,22927.0,55.55,55.63,55.54,55.57,22927.0
2022-10-25 13:30:00,55.58,55.71,55.58,55.7,14335.0,55.58,55.71,55.58,55.7,14335.0
2022-10-25 13:35:00,55.7,55.71,55.58,55.59,15281.0,55.7,55.71,55.58,55.59,15281.0
2022-10-25 13:40:00,55.58,55.67,55.54,55.65,19904.0,55.58,55.67,55.54,55.65,19904.0
2022-10-25 13:45:00,55.64,55.65,55.5,55.54,30827.0,55.64,55.65,55.5,55.54,30827.0
2022-10-25 13:50:00,55.54,55.55,55.47,55.53,21643.0,55.54,55.55,55.47,55.53,21643.0
2022-10-25 13:55:00,55.53,55.53,55.42,55.51,41377.0,55.53,55.53,55.42,55.51,41377.0
2022-10-25 14:00:00,55.5,55.6,55.49,55.58,32019.0,55.5,55.6,55.49,55.58,32019.0
2022-10-25 14:05:00,55.58,55.74,55.56,55.74,20437.0,55.58,55.74,55.56,55.74,20437.0
2022-10-25 14:10:00,55.73,55.73,55.62,55.65,22525.0,55.73,55.73,55.62,55.65,22525.0
2022-10-25 14:15:00,55.65,55.69,55.6,55.68,19894.0,55.65,55.69,55.6,55.68,19894.0
2022-10-25 14:20:00,55.66,55.73,55.64,55.66,25560.0,55.66,55.73,55.64,55.66,25560.0
2022-10-25 14:25:00,55.66,55.74,55.62,55.74,65812.0,55.66,55.74,55.62,55.74,65812.0
2022-10-25 14:30:00,55.74,55.75,55.66,55.73,33890.0,55.74,55.75,55.66,55.73,33890.0
2022-10-25 14:35:00,55.74,55.74,55.7,55.73,16081.0,55.74,55.74,55.7,55.73,16081.0
2022-10-25 14:40:00,55.73,55.76,55.63,55.64,15060.0,55.73,55.76,55.63,55.64,15060.0
2022-10-25 14:45:00,55.65,55.65,55.5,55.5,29496.0,55.65,55.65,55.5,55.5,29496.0
2022-10-25 14:50:00,55.51,55.59,55.49,55.57,26490.0,55.51,55.59,55.49,55.57,26490.0
2022-10-25 14:55:00,55.57,55.62,55.52,55.53,33409.0,55.57,55.62,55.52,55.53,33409.0
2022-10-25 15:00:00,55.54,55.61,55.54,55.57,36011.0,55.54,55.61,55.54,55.57,36011.0
2022-10-25 15:05:00,55.57,55.68,55.54,55.68,21866.0,55.57,55.68,55.54,55.68,21866.0
2022-10-25 15:10:00,55.68,55.86,55.65,55.75,121358.0,55.68,55.86,55.65,55.75,121358.0
2022-10-25 15:15:00,55.75,55.81,55.64,55.78,50576.0,55.75,55.81,55.64,55.78,50576.0
2022-10-25 15:20:00,55.78,55.82,55.71,55.8,27780.0,55.78,55.82,55.71,55.8,27780.0
2022-10-25 15:25:00,55.81,55.91,55.81,55.87,56157.0,55.81,55.91,55.81,55.87,56157.0
2022-10-25 15:30:00,55.87,55.98,55.83,55.96,54388.0,55.87,55.98,55.83,55.96,54388.0
2022-10-25 15:35:00,55.97,55.97,55.86,55.87,47951.0,55.97,55.97,55.86,55.87,47951.0
2022-10-25 15:40:00,55.87,55.88,55.78,55.81,56049.0,55.87,55.88,55.78,55.81,56049.0
2022-10-25 15:45:00,55.81,55.84,55.77,55.84,56947.0,55.81,55.84,55.77,55.84,56947.0
2022-10-25 15:50:00,55.83,55.93,55.73,55.86,135430.0,55.83,55.93,55.73,55.86,135430.0
2022-10-25 15:55:00,55.85,55.98,55.85,55.96,234541.0,55.85,55.98,55.85,55.96,234541.0
2022-10-26 09:30:00,55.08,55.53,54.8,55.42,179009.0,55.08,55.53,54.8,55.42,179009.0
2022-10-26 09:35:00,55.42,56.11,55.38,55.98,65141.0,55.42,56.11,55.38,55.98,65141.0
2022-10-26 09:40:00,56.02,56.09,55.71,56.01,37044.0,56.02,56.09,55.71,56.01,37044.0
2022-10-26 09:45:00,55.99,56.53,55.98,56.53,39580.0,55.99,56.53,55.98,56.53,39580.0
2022-10-26 09:50:00,56.53,56.81,56.52,56.72,44742.0,56.53,56.81,56.52,56.72,44742.0
2022-10-26 09:55:00,56.72,56.9,56.41,56.48,179202.0,56.72,56.9,56.41,56.48,179202.0
2022-10-26 10:00:00,56.5,57.1,56.5,56.83,63417.0,56.5,57.1,56.5,56.83,63417.0
2022-10-26 10:05:00,56.82,56.95,56.69,56.81,30584.0,56.82,56.95,56.69,56.81,30584.0
2022-10-26 10:10:00,56.82,57.06,56.71,57.06,41924.0,56.82,57.06,56.71,57.06,41924.0
2022-10-26 10:15:00,57.07,57.13,56.92,57.09,89533.0,57.07,57.13,56.92,57.09,89533.0
2022-10-26 10:20:00,57.13,57.13,56.6,56.6,29672.0,57.13,57.13,56.6,56.6,29672.0
2022-10-26 10:25:00,56.6,57.03,56.6,56.95,20702.0,56.6,57.03,56.6,56.95,20702.0
2022-10-26 10:30:00,56.92,56.99,56.72,56.83,30503.0,56.92,56.99,56.72,56.83,30503.0
2022-10-26 10:35:00,56.81,56.95,56.73,56.94,53905.0,56.81,56.95,56.73,56.94,53905.0
2022-10-26 10:40:00,56.94,56.99,56.85,56.94,30446.0,56.94,56.99,56.85,56.94,30446.0
2022-10-26 10:45:00,56.92,57.04,56.87,56.96,25032.0,56.92,57.04,56.87,56.96,25032.0
2022-10-26 10:50:00,56.96,57.0,56.87,56.87,18667.0,56.96,57.0,56.87,56.87,18667.0
2022-10-26 10:55:00,56.86,56.87,56.63,56.64,51224.0,56.86,56.87,56.63,56.64,51224.0
2022-10-26 11:00:00,56.65,57.06,56.65,56.9,32181.0,56.65,57.06,56.65,56.9,32181.0
2022-10-26 11:05:00,56.89,57.02,56.84,56.98,30581.0,56.89,57.02,56.84,56.98,30581.0
2022-10-26 11:10:00,56.96,57.09,56.87,57.07,21620.0,56.96,57.09,56.87,57.07,21620.0
2022-10-26 11:15:00,57.07,57.12,57.02,57.08,31635.0,57.07,57.12,57.02,57.08,31635.0
2022-10-26 11:20:00,57.07,57.14,56.95,56.98,105753.0,57.07,57.14,56.95,56.98,105753.0
2022-10-26 11:25:00,56.98,57.14,56.97,57.12,43977.0,56.98,57.14,56.97,57.12,43977.0
2022-10-26 11:30:00,57.1,57.23,57.05,57.15,25074.0,57.1,57.23,57.05,57.15,25074.0
2022-10-26 11:35:00,57.14,57.15,57.02,57.09,16866.0,57.14,57.15,57.02,57.09,16866.0
2022-10-26 11:40:00,57.08,57.25,57.04,57.11,26532.0,57.08,57.25,57.04,57.11,26532.0
2022-10-26 11:45:00,57.11,57.11,56.94,56.99,17767.0,57.11,57.11,56.94,56.99,17767.0
2022-10-26 11:50:00,56.99,57.0,56.91,56.95,17038.0,56.99,57.0,56.91,56.95,17038.0
2022-10-26 11:55:00,56.95,57.05,56.94,57.0,41867.0,56.95,57.05,56.94,57.0,41867.0
2022-10-26 12:00:00,57.0,57.16,57.0,57.08,26147.0,57.0,57.16,57.0,57.08,26147.0
2022-10-26 12:05:00,57.07,57.07,56.86,56.91,46328.0,57.07,57.07,56.86,56.91,46328.0
2022-10-26 12:10:00,56.9,57.06,56.9,56.95,31773.0,56.9,57.06,56.9,56.95,31773.0
2022-10-26 12:15:00,56.97,57.16,56.86,57.13,62694.0,56.97,57.16,56.86,57.13,62694.0
2022-10-26 12:20:00,57.12,57.14,56.96,56.97,24390.0,57.12,57.14,56.96,56.97,24390.0
2022-10-26 12:25:00,56.97,56.98,56.73,56.85,43172.0,56.97,56.98,56.73,56.85,43172.0
2022-10-26 12:30:00,56.87,56.98,56.8,56.81,42059.0,56.87,56.98,56.8,56.81,42059.0
2022-10-26 12:35:00,56.82,56.85,56.74,56.78,19113.0,56.82,56.85,56.74,56.78,19113.0
2022-10-26 12:40:00,56.79,56.83,56.52,56.57,44608.0,56.79,56.83,56.52,56.57,44608.0
2022-10-26 12:45:00,56.57,56.63,56.46,56.48,27381.0,56.57,56.63,56.46,56.48,27381.0
2022-10-26 12:50:00,56.47,56.51,56.29,56.29,30413.0,56.47,56.51,56.29,56.29,30413.0
2022-10-26 12:55:00,56.28,56.33,56.11,56.13,26555.0,56.28,56.33,56.11,56.13,26555.0
2022-10-26 13:00:00,56.12,56.12,55.91,55.93,59236.0,56.12,56.12,55.91,55.93,59236.0
2022-10-26 13:05:00,55.94,55.95,55.81,55.85,37764.0,55.94,55.95,55.81,55.85,37764.0
2022-10-26 13:10:00,55.85,55.87,55.63,55.64,53603.0,55.85,55.87,55.63,55.64,53603.0
2022-10-26 13:15:00,55.64,55.76,55.6,55.67,63493.0,55.64,55.76,55.6,55.67,63493.0
2022-10-26 13:20:00,55.67,55.69,55.48,55.58,57772.0,55.67,55.69,55.48,55.58,57772.0
2022-10-26 13:25:00,55.58,55.76,55.57,55.75,68480.0,55.58,55.76,55.57,55.75,68480.0
2022-10-26 13:30:00,55.75,55.76,55.62,55.68,16964.0,55.75,55.76,55.62,55.68,16964.0
2022-10-26 13:35:00,55.69,55.82,55.69,55.79,77747.0,55.69,55.82,55.69,55.79,77747.0
2022-10-26 13:40:00,55.79,55.93,55.78,55.89,43969.0,55.79,55.93,55.78,55.89,43969.0
2022-10-26 13:45:00,55.9,55.91,55.71,55.72,18821.0,55.9,55.91,55.71,55.72,18821.0
2022-10-26 13:50:00,55.71,55.84,55.71,55.75,41470.0,55.71,55.84,55.71,55.75,41470.0
2022-10-26 13:55:00,55.75,55.93,55.65,55.92,58929.0,55.75,55.93,55.65,55.92,58929.0
2022-10-26 14:00:00,55.92,55.97,55.85,55.95,27064.0,55.92,55.97,55.85,55.95,27064.0
2022-10-26 14:05:00,55.95,56.01,55.93,56.01,37486.0,55.95,56.01,55.93,56.01,37486.0
2022-10-26 14:10:00,56.01,56.03,55.9,55.92,14848.0,56.01,56.03,55.9,55.92,14848.0
2022-10-26 14:15:00,55.91,55.92,55.82,55.82,37780.0,55.91,55.92,55.82,55.82,37780.0
2022-10-26 14:20:00,55.83,55.85,55.7,55.74,40678.0,55.83,55.85,55.7,55.74,40678.0
2022-10-26 14:25:00,55.74,55.83,55.72,55.77,31728.0,55.74,55.83,55.72,55.77,31728.0
2022-10-26 14:30:00,55.75,55.81,55.7,55.75,30299.0,55.75,55.81,55.7,55.75,30299.0
2022-10-26 14:35:00,55.75,55.92,55.73,55.91,19604.0,55.75,55.92,55.73,55.91,19604.0
2022-10-26 14:40:00,55.91,55.91,55.66,55.67,25713.0,55.91,55.91,55.66,55.67,25713.0
2022-10-26 14:45:00,55.66,55.72,55.65,55.71,33395.0,55.66,55.72,55.65,55.71,33395.0
2022-10-26 14:50:00,55.72,55.77,55.68,55.75,31083.0,55.72,55.77,55.68,55.75,31083.0
2022-10-26 14:55:00,55.76,55.87,55.74,55.8,37172.0,55.76,55.87,55.74,55.8,37172.0
2022-10-26 15:00:00,55.8,55.8,55.56,55.58,20775.0,55.8,55.8,55.56,55.58,20775.0
2022-10-26 15:05:00,55.58,55.63,55.52,55.6,26805.0,55.58,55.63,55.52,55.6,26805.0
2022-10-26 15:10:00,55.59,55.65,55.49,55.65,70509.0,55.59,55.65,55.49,55.65,70509.0
2022-10-26 15:15:00,55.68,55.76,55.65,55.73,26856.0,55.68,55.76,55.65,55.73,26856.0
2022-10-26 15:20:00,55.74,55.74,55.63,55.65,27057.0,55.74,55.74,55.63,55.65,27057.0
2022-10-26 15:25:00,55.66,55.7,55.58,55.61,56076.0,55.66,55.7,55.58,55.61,56076.0
2022-10-26 15:30:00,55.61,55.7,55.56,55.59,94732.0,55.61,55.7,55.56,55.59,94732.0
2022-10-26 15:35:00,55.59,55.64,55.56,55.56,110307.0,55.59,55.64,55.56,55.56,110307.0
2022-10-26 15:40:00,55.57,55.63,55.5,55.51,191933.0,55.57,55.63,55.5,55.51,191933.0
2022-10-26 15:45:00,55.51,55.59,55.43,55.45,97332.0,55.51,55.59,55.43,55.45,97332.0
2022-10-26 15:50:00,55.46,55.54,55.31,55.52,119359.0,55.46,55.54,55.31,55.52,119359.0
2022-10-26 15:55:00,55.52,55.58,55.38,55.48,370686.0,55.52,55.58,55.38,55.48,370686.0
2022-10-27 09:30:00,56.28,56.97,56.13,56.83,100434.0,56.28,56.97,56.13,56.83,100434.0
2022-10-27 09:35:00,56.74,56.74,55.96,56.08,74086.0,56.74,56.74,55.96,56.08,74086.0
2022-10-27 09:40:00,56.08,56.52,55.96,56.49,52465.0,56.08,56.52,55.96,56.49,52465.0
2022-10-27 09:45:00,56.53,56.77,56.01,56.02,50589.0,56.53,56.77,56.01,56.02,50589.0
2022-10-27 09:50:00,56.0,56.02,55.73,55.92,32560.0,56.0,56.02,55.73,55.92,32560.0
2022-10-27 09:55:00,55.88,56.14,55.81,56.07,26473.0,55.88,56.14,55.81,56.07,26473.0
2022-10-27 10:00:00,56.07,56.07,55.75,55.96,33263.0,56.07,56.07,55.75,55.96,33263.0
2022-10-27 10:05:00,55.97,56.31,55.96,56.13,26695.0,55.97,56.31,55.96,56.13,26695.0
2022-10-27 10:10:00,56.14,56.6,56.01,56.53,21096.0,56.14,56.6,56.01,56.53,21096.0
2022-10-27 10:15:00,56.51,56.73,56.47,56.61,23266.0,56.51,56.73,56.47,56.61,23266.0
2022-10-27 10:20:00,56.61,56.81,56.58,56.81,33751.0,56.61,56.81,56.58,56.81,33751.0
2022-10-27 10:25:00,56.79,56.93,56.71,56.91,41581.0,56.79,56.93,56.71,56.91,41581.0
2022-10-27 10:30:00,56.89,57.0,56.81,56.82,31167.0,56.89,57.0,56.81,56.82,31167.0
2022-10-27 10:35:00,56.83,56.84,56.54,56.6,28647.0,56.83,56.84,56.54,56.6,28647.0
2022-10-27 10:40:00,56.61,56.62,56.2,56.32,32113.0,56.61,56.62,56.2,56.32,32113.0
2022-10-27 10:45:00,56.36,56.45,56.25,56.25,17506.0,56.36,56.45,56.25,56.25,17506.0
2022-10-27 10:50:00,56.23,56.45,56.23,56.4,25385.0,56.23,56.45,56.23,56.4,25385.0
2022-10-27 10:55:00,56.4,56.4,55.81,55.81,28014.0,56.4,56.4,55.81,55.81,28014.0
2022-10-27 11:00:00,55.81,56.07,55.64,56.01,66873.0,55.81,56.07,55.64,56.01,66873.0
2022-10-27 11:05:00,55.97,56.07,55.81,56.0,25067.0,55.97,56.07,55.81,56.0,25067.0
2022-10-27 11:10:00,56.01,56.12,55.84,55.89,25112.0,56.01,56.12,55.84,55.89,25112.0
2022-10-27 11:15:00,55.88,55.89,55.67,55.77,36222.0,55.88,55.89,55.67,55.77,36222.0
2022-10-27 11:20:00,55.77,55.9,55.74,55.84,25652.0,55.77,55.9,55.74,55.84,25652.0
2022-10-27 11:25:00,55.84,55.86,55.7,55.77,34014.0,55.84,55.86,55.7,55.77,34014.0
2022-10-27 11:30:00,55.76,55.97,55.67,55.9,15339.0,55.76,55.97,55.67,55.9,15339.0
2022-10-27 11:35:00,55.9,56.08,55.6,55.61,42486.0,55.9,56.08,55.6,55.61,42486.0
2022-10-27 11:40:00,55.62,55.66,55.54,55.61,15709.0,55.62,55.66,55.54,55.61,15709.0
2022-10-27 11:45:00,55.59,55.73,55.51,55.71,10216.0,55.59,55.73,55.51,55.71,10216.0
2022-10-27 11:50:00,55.72,55.73,55.58,55.64,17734.0,55.72,55.73,55.58,55.64,17734.0
2022-10-27 11:55:00,55.65,55.69,55.57,55.61,29725.0,55.65,55.69,55.57,55.61,29725.0
2022-10-27 12:00:00,55.61,55.83,55.55,55.79,20600.0,55.61,55.83,55.55,55.79,20600.0
2022-10-27 12:05:00,55.76,55.84,55.75,55.75,22405.0,55.76,55.84,55.75,55.75,22405.0
2022-10-27 12:10:00,55.77,55.84,55.67,55.84,19010.0,55.77,55.84,55.67,55.84,19010.0
2022-10-27 12:15:00,55.83,55.91,55.77,55.78,19240.0,55.83,55.91,55.77,55.78,19240.0
2022-10-27 12:20:00,55.77,55.81,55.69,55.77,19510.0,55.77,55.81,55.69,55.77,19510.0
2022-10-27 12:25:00,55.77,55.79,55.6,55.62,19678.0,55.77,55.79,55.6,55.62,19678.0
2022-10-27 12:30:00,55.6,55.83,55.58,55.83,37964.0,55.6,55.83,55.58,55.83,37964.0
2022-10-27 12:35:00,55.84,55.84,55.73,55.84,15955.0,55.84,55.84,55.73,55.84,15955.0
2022-10-27 12:40:00,55.82,55.91,55.81,55.89,19975.0,55.82,55.91,55.81,55.89,19975.0
2022-10-27 12:45:00,55.88,56.1,55.85,56.1,43153.0,55.88,56.1,55.85,56.1,43153.0
2022-10-27 12:50:00,56.1,56.15,56.02,56.08,26404.0,56.1,56.15,56.02,56.08,26404.0
2022-10-27 12:55:00,56.08,56.08,55.98,56.08,20318.0,56.08,56.08,55.98,56.08,20318.0
2022-10-27 13:00:00,56.09,56.1,55.82,55.91,21242.0,56.09,56.1,55.82,55.91,21242.0
2022-10-27 13:05:00,55.92,56.19,55.92,56.19,14190.0,55.92,56.19,55.92,56.19,14190.0
2022-10-27 13:10:00,56.16,56.19,56.08,56.15,13994.0,56.16,56.19,56.08,56.15,13994.0
2022-10-27 13:15:00,56.15,56.21,56.07,56.2,21684.0,56.15,56.21,56.07,56.2,21684.0
2022-10-27 13:20:00,56.2,56.3,56.19,56.25,22391.0,56.2,56.3,56.19,56.25,22391.0
2022-10-27 13:25:00,56.25,56.25,56.12,56.13,18899.0,56.25,56.25,56.12,56.13,18899.0
2022-10-27 13:30:00,56.13,56.17,56.06,56.07,21347.0,56.13,56.17,56.06,56.07,21347.0
2022-10-27 13:35:00,56.07,56.12,56.03,56.05,16532.0,56.07,56.12,56.03,56.05,16532.0
2022-10-27 13:40:00,56.03,56.15,56.02,56.14,17551.0,56.03,56.15,56.02,56.14,17551.0
2022-10-27 13:45:00,56.14,56.19,56.09,56.14,20979.0,56.14,56.19,56.09,56.14,20979.0
2022-10-27 13:50:00,56.14,56.19,56.12,56.18,20404.0,56.14,56.19,56.12,56.18,20404.0
2022-10-27 13:55:00,56.19,56.22,56.07,56.09,21527.0,56.19,56.22,56.07,56.09,21527.0
2022-10-27 14:00:00,56.09,56.18,56.09,56.18,18069.0,56.09,56.18,56.09,56.18,18069.0
2022-10-27 14:05:00,56.17,56.19,56.12,56.15,24733.0,56.17,56.19,56.12,56.15,24733.0
2022-10-27 14:10:00,56.14,56.17,56.02,56.05,46244.0,56.14,56.17,56.02,56.05,46244.0
2022-10-27 14:15:00,56.05,56.05,55.94,56.0,26458.0,56.05,56.05,55.94,56.0,26458.0
2022-10-27 14:20:00,56.0,56.06,55.96,56.06,16022.0,56.0,56.06,55.96,56.06,16022.0
2022-10-27 14:25:00,56.05,56.13,56.04,56.09,17446.0,56.05,56.13,56.04,56.09,17446.0
2022-10-27 14:30:00,56.09,56.12,56.02,56.09,18600.0,56.09,56.12,56.02,56.09,18600.0
2022-10-27 14:35:00,56.07,56.11,56.04,56.08,15306.0,56.07,56.11,56.04,56.08,15306.0
2022-10-27 14:40:00,56.08,56.14,56.03,56.09,14771.0,56.08,56.14,56.03,56.09,14771.0
2022-10-27 14:45:00,56.1,56.1,55.96,55.96,20911.0,56.1,56.1,55.96,55.96,20911.0
2022-10-27 14:50:00,55.97,56.08,55.96,56.08,19255.0,55.97,56.08,55.96,56.08,19255.0
2022-10-27 14:55:00,56.07,56.1,55.99,56.07,24520.0,56.07,56.1,55.99,56.07,24520.0
2022-10-27 15:00:00,56.07,56.21,56.07,56.19,22693.0,56.07,56.21,56.07,56.19,22693.0
2022-10-27 15:05:00,56.18,56.21,56.0,56.01,26400.0,56.18,56.21,56.0,56.01,26400.0
2022-10-27 15:10:00,56.01,56.2,56.0,56.19,24966.0,56.01,56.2,56.0,56.19,24966.0
2022-10-27 15:15:00,56.18,56.25,56.18,56.24,71526.0,56.18,56.25,56.18,56.24,71526.0
2022-10-27 15:20:00,56.25,56.3,56.22,56.27,41742.0,56.25,56.3,56.22,56.27,41742.0
2022-10-27 15:25:00,56.27,56.27,56.19,56.24,40382.0,56.27,56.27,56.19,56.24,40382.0
2022-10-27 15:30:00,56.25,56.39,56.21,56.25,45710.0,56.25,56.39,56.21,56.25,45710.0
2022-10-27 15:35:00,56.25,56.25,56.13,56.18,31137.0,56.25,56.25,56.13,56.18,31137.0
2022-10-27 15:40:00,56.17,56.2,56.13,56.19,39911.0,56.17,56.2,56.13,56.19,39911.0
2022-10-27 15:45:00,56.19,56.2,56.1,56.17,45327.0,56.19,56.2,56.1,56.17,45327.0
2022-10-27 15:50:00,56.18,56.22,55.97,56.01,125327.0,56.18,56.22,55.97,56.01,125327.0
2022-10-27 15:55:00,56.02,56.13,55.93,56.0,271356.0,56.02,56.13,55.93,56.0,271356.0
2022-10-28 09:30:00,56.36,56.44,55.73,56.1,99509.0,56.36,56.44,55.73,56.1,99509.0
2022-10-28 09:35:00,56.11,56.26,55.97,56.06,42007.0,56.11,56.26,55.97,56.06,42007.0
2022-10-28 09:40:00,56.04,56.58,56.04,56.5,29656.0,56.04,56.58,56.04,56.5,29656.0
2022-10-28 09:45:00,56.54,56.56,56.23,56.34,29284.0,56.54,56.56,56.23,56.34,29284.0
2022-10-28 09:50:00,56.35,56.4,56.15,56.26,30735.0,56.35,56.4,56.15,56.26,30735.0
2022-10-28 09:55:00,56.24,56.37,56.11,56.23,23984.0,56.24,56.37,56.11,56.23,23984.0
2022-10-28 10:00:00,56.25,56.33,55.53,55.77,41162.0,56.25,56.33,55.53,55.77,41162.0
2022-10-28 10:05:00,55.8,56.01,55.78,55.86,22897.0,55.8,56.01,55.78,55.86,22897.0
2022-10-28 10:10:00,55.84,55.88,55.27,55.56,19011.0,55.84,55.88,55.27,55.56,19011.0
2022-10-28 10:15:00,55.55,55.8,55.53,55.66,27320.0,55.55,55.8,55.53,55.66,27320.0
2022-10-28 10:20:00,55.66,55.71,55.48,55.59,23764.0,55.66,55.71,55.48,55.59,23764.0
2022-10-28 10:25:00,55.61,56.02,55.6,55.96,26627.0,55.61,56.02,55.6,55.96,26627.0
2022-10-28 10:30:00,55.97,56.19,55.97,56.01,22597.0,55.97,56.19,55.97,56.01,22597.0
2022-10-28 10:35:00,56.0,56.12,55.9,56.08,30558.0,56.0,56.12,55.9,56.08,30558.0
2022-10-28 10:40:00,56.09,56.23,56.06,56.21,16734.0,56.09,56.23,56.06,56.21,16734.0
2022-10-28 10:45:00,56.2,56.39,56.17,56.39,19661.0,56.2,56.39,56.17,56.39,19661.0
2022-10-28 10:50:00,56.41,56.41,56.24,56.32,24307.0,56.41,56.41,56.24,56.32,24307.0
2022-10-28 10:55:00,56.3,56.35,56.25,56.3,18345.0,56.3,56.35,56.25,56.3,18345.0
2022-10-28 11:00:00,56.32,56.45,56.25,56.27,17230.0,56.32,56.45,56.25,56.27,17230.0
2022-10-28 11:05:00,56.28,56.53,56.25,56.51,74348.0,56.28,56.53,56.25,56.51,74348.0
2022-10-28 11:10:00,56.52,56.67,56.52,56.55,43325.0,56.52,56.67,56.52,56.55,43325.0
2022-10-28 11:15:00,56.56,56.56,56.34,56.36,26156.0,56.56,56.56,56.34,56.36,26156.0
2022-10-28 11:20:00,56.36,56.42,56.25,56.34,25991.0,56.36,56.42,56.25,56.34,25991.0
2022-10-28 11:25:00,56.35,56.46,56.3,56.45,17734.0,56.35,56.46,56.3,56.45,17734.0
2022-10-28 11:30:00,56.45,56.49,56.42,56.42,22270.0,56.45,56.49,56.42,56.42,22270.0
2022-10-28 11:35:00,56.42,56.49,56.3,56.46,20907.0,56.42,56.49,56.3,56.46,20907.0
2022-10-28 11:40:00,56.46,56.61,56.42,56.57,23529.0,56.46,56.61,56.42,56.57,23529.0
2022-10-28 11:45:00,56.58,56.65,56.54,56.59,33144.0,56.58,56.65,56.54,56.59,33144.0
2022-10-28 11:50:00,56.59,56.6,56.42,56.42,16599.0,56.59,56.6,56.42,56.42,16599.0
2022-10-28 11:55:00,56.42,56.46,56.36,56.37,15187.0,56.42,56.46,56.36,56.37,15187.0
2022-10-28 12:00:00,56.37,56.59,56.37,56.49,21684.0,56.37,56.59,56.37,56.49,21684.0
2022-10-28 12:05:00,56.49,56.58,56.34,56.51,22174.0,56.49,56.58,56.34,56.51,22174.0
2022-10-28 12:10:00,56.5,56.61,56.46,56.61,24125.0,56.5,56.61,56.46,56.61,24125.0
2022-10-28 12:15:00,56.62,56.67,56.58,56.61,20474.0,56.62,56.67,56.58,56.61,20474.0
2022-10-28 12:20:00,56.6,56.71,56.6,56.71,21595.0,56.6,56.71,56.6,56.71,21595.0
2022-10-28 12:25:00,56.71,56.77,56.69,56.74,16682.0,56.71,56.77,56.69,56.74,16682.0
2022-10-28 12:30:00,56.74,56.84,56.74,56.82,17305.0,56.74,56.84,56.74,56.82,17305.0
2022-10-28 12:35:00,56.82,56.83,56.72,56.73,18140.0,56.82,56.83,56.72,56.73,18140.0
2022-10-28 12:40:00,56.72,56.75,56.6,56.65,10899.0,56.72,56.75,56.6,56.65,10899.0
2022-10-28 12:45:00,56.64,56.7,56.57,56.7,13157.0,56.64,56.7,56.57,56.7,13157.0
2022-10-28 12:50:00,56.7,56.72,56.66,56.69,10723.0,56.7,56.72,56.66,56.69,10723.0
2022-10-28 12:55:00,56.69,56.69,56.55,56.6,9641.0,56.69,56.69,56.55,56.6,9641.0
2022-10-28 13:00:00,56.61,56.66,56.57,56.61,15520.0,56.61,56.66,56.57,56.61,15520.0
2022-10-28 13:05:00,56.6,56.73,56.6,56.71,16363.0,56.6,56.73,56.6,56.71,16363.0
2022-10-28 13:10:00,56.71,56.73,56.64,56.67,20470.0,56.71,56.73,56.64,56.67,20470.0
2022-10-28 13:15:00,56.67,56.68,56.54,56.55,12568.0,56.67,56.68,56.54,56.55,12568.0
2022-10-28 13:20:00,56.54,56.64,56.53,56.62,11991.0,56.54,56.64,56.53,56.62,11991.0
2022-10-28 13:25:00,56.61,56.69,56.59,56.6,14715.0,56.61,56.69,56.59,56.6,14715.0
2022-10-28 13:30:00,56.61,56.7,56.61,56.66,23131.0,56.61,56.7,56.61,56.66,23131.0
2022-10-28 13:35:00,56.66,56.75,56.65,56.68,24858.0,56.66,56.75,56.65,56.68,24858.0
2022-10-28 13:40:00,56.68,56.71,56.62,56.63,11350.0,56.68,56.71,56.62,56.63,11350.0
2022-10-28 13:45:00,56.63,56.63,56.51,56.52,10075.0,56.63,56.63,56.51,56.52,10075.0
2022-10-28 13:50:00,56.52,56.57,56.51,56.56,11190.0,56.52,56.57,56.51,56.56,11190.0
2022-10-28 13:55:00,56.56,56.59,56.54,56.55,15513.0,56.56,56.59,56.54,56.55,15513.0
2022-10-28 14:00:00,56.55,56.58,56.52,56.54,17005.0,56.55,56.58,56.52,56.54,17005.0
2022-10-28 14:05:00,56.55,56.6,56.5,56.52,11605.0,56.55,56.6,56.5,56.52,11605.0
2022-10-28 14:10:00,56.52,56.56,56.48,56.55,15314.0,56.52,56.56,56.48,56.55,15314.0
2022-10-28 14:15:00,56.56,56.68,56.55,56.64,26042.0,56.56,56.68,56.55,56.64,26042.0
2022-10-28 14:20:00,56.64,56.68,56.57,56.59,21611.0,56.64,56.68,56.57,56.59,21611.0
2022-10-28 14:25:00,56.58,56.59,56.53,56.56,14558.0,56.58,56.59,56.53,56.56,14558.0
2022-10-28 14:30:00,56.56,56.65,56.54,56.63,10465.0,56.56,56.65,56.54,56.63,10465.0
2022-10-28 14:35:00,56.64,56.72,56.64,56.67,37002.0,56.64,56.72,56.64,56.67,37002.0
2022-10-28 14:40:00,56.67,56.77,56.67,56.77,9245.0,56.67,56.77,56.67,56.77,9245.0
2022-10-28 14:45:00,56.78,56.86,56.77,56.83,11352.0,56.78,56.86,56.77,56.83,11352.0
2022-10-28 14:50:00,56.86,56.91,56.84,56.88,30364.0,56.86,56.91,56.84,56.88,30364.0
2022-10-28 14:55:00,56.89,56.94,56.88,56.94,15950.0,56.89,56.94,56.88,56.94,15950.0
2022-10-28 15:00:00,56.94,56.94,56.82,56.84,20643.0,56.94,56.94,56.82,56.84,20643.0
2022-10-28 15:05:00,56.84,56.89,56.79,56.88,21600.0,56.84,56.89,56.79,56.88,21600.0
2022-10-28 15:10:00,56.89,56.93,56.85,56.85,28138.0,56.89,56.93,56.85,56.85,28138.0
2022-10-28 15:15:00,56.85,56.88,56.81,56.86,19241.0,56.85,56.88,56.81,56.86,19241.0
2022-10-28 15:20:00,56.85,56.92,56.82,56.9,20087.0,56.85,56.92,56.82,56.9,20087.0
2022-10-28 15:25:00,56.91,57.0,56.9,56.96,34423.0,56.91,57.0,56.9,56.96,34423.0
2022-10-28 15:30:00,56.95,56.95,56.86,56.9,29051.0,56.95,56.95,56.86,56.9,29051.0
2022-10-28 15:35:00,56.9,56.9,56.79,56.86,30284.0,56.9,56.9,56.79,56.86,30284.0
2022-10-28 15:40:00,56.86,56.91,56.84,56.91,31623.0,56.86,56.91,56.84,56.91,31623.0
2022-10-28 15:45:00,56.91,56.96,56.86,56.94,43128.0,56.91,56.96,56.86,56.94,43128.0
2022-10-28 15:50:00,56.96,57.08,56.89,57.02,110262.0,56.96,57.08,56.89,57.02,110262.0
2022-10-28 15:55:00,57.03,57.16,57.02,57.07,304926.0,57.03,57.16,57.02,57.07,304926.0
2022-10-31 09:30:00,56.39,56.78,55.9,56.41,98829.0,56.39,56.78,55.9,56.41,98829.0
2022-10-31 09:35:00,56.32,56.45,56.25,56.26,62413.0,56.32,56.45,56.25,56.26,62413.0
2022-10-31 09:40:00,56.26,56.42,56.18,56.34,32719.0,56.26,56.42,56.18,56.34,32719.0
2022-10-31 09:45:00,56.36,56.48,56.21,56.42,18490.0,56.36,56.48,56.21,56.42,18490.0
2022-10-31 09:50:00,56.41,56.65,56.35,56.65,20624.0,56.41,56.65,56.35,56.65,20624.0
2022-10-31 09:55:00,56.73,56.84,56.63,56.64,23816.0,56.73,56.84,56.63,56.64,23816.0
2022-10-31 10:00:00,56.62,56.95,56.62,56.78,19522.0,56.62,56.95,56.62,56.78,19522.0
2022-10-31 10:05:00,56.77,56.77,56.39,56.49,26190.0,56.77,56.77,56.39,56.49,26190.0
2022-10-31 10:10:00,56.48,56.67,56.46,56.65,25155.0,56.48,56.67,56.46,56.65,25155.0
2022-10-31 10:15:00,56.64,56.76,56.57,56.62,23791.0,56.64,56.76,56.57,56.62,23791.0
2022-10-31 10:20:00,56.64,56.68,56.43,56.45,32206.0,56.64,56.68,56.43,56.45,32206.0
2022-10-31 10:25:00,56.46,56.61,56.46,56.54,21352.0,56.46,56.61,56.46,56.54,21352.0
2022-10-31 10:30:00,56.5,56.52,56.35,56.35,26789.0,56.5,56.52,56.35,56.35,26789.0
2022-10-31 10:35:00,56.36,56.47,56.21,56.46,14878.0,56.36,56.47,56.21,56.46,14878.0
2022-10-31 10:40:00,56.47,56.49,56.36,56.45,21925.0,56.47,56.49,56.36,56.45,21925.0
2022-10-31 10:45:00,56.45,56.61,56.38,56.42,26490.0,56.45,56.61,56.38,56.42,26490.0
2022-10-31 10:50:00,56.44,56.45,56.28,56.34,14601.0,56.44,56.45,56.28,56.34,14601.0
2022-10-31 10:55:00,56.33,56.44,56.27,56.4,23463.0,56.33,56.44,56.27,56.4,23463.0
2022-10-31 11:00:00,56.4,56.48,56.38,56.45,16306.0,56.4,56.48,56.38,56.45,16306.0
2022-10-31 11:05:00,56.45,56.64,56.41,56.48,23734.0,56.45,56.64,56.41,56.48,23734.0
2022-10-31 11:10:00,56.47,56.6,56.47,56.58,27642.0,56.47,56.6,56.47,56.58,27642.0
2022-10-31 11:15:00,56.6,56.62,56.49,56.58,18046.0,56.6,56.62,56.49,56.58,18046.0
2022-10-31 11:20:00,56.59,56.76,56.52,56.73,18594.0,56.59,56.76,56.52,56.73,18594.0
2022-10-31 11:25:00,56.73,56.82,56.7,56.77,23762.0,56.73,56.82,56.7,56.77,23762.0
2022-10-31 11:30:00,56.76,56.86,56.72,56.85,19147.0,56.76,56.86,56.72,56.85,19147.0
2022-10-31 11:35:00,56.85,56.89,56.79,56.8,20417.0,56.85,56.89,56.79,56.8,20417.0
2022-10-31 11:40:00,56.81,56.96,56.81,56.94,19326.0,56.81,56.96,56.81,56.94,19326.0
2022-10-31 11:45:00,56.94,57.02,56.88,57.0,31521.0,56.94,57.02,56.88,57.0,31521.0
2022-10-31 11:50:00,57.0,57.06,56.98,57.02,15945.0,57.0,57.06,56.98,57.02,15945.0
2022-10-31 11:55:00,57.02,57.03,56.66,56.81,60692.0,57.02,57.03,56.66,56.81,60692.0
2022-10-31 12:00:00,56.82,56.89,56.72,56.86,38356.0,56.82,56.89,56.72,56.86,38356.0
2022-10-31 12:05:00,56.85,56.89,56.7,56.71,20180.0,56.85,56.89,56.7,56.71,20180.0
2022-10-31 12:10:00,56.73,57.01,56.73,57.01,12740.0,56.73,57.01,56.73,57.01,12740.0
2022-10-31 12:15:00,56.97,57.16,56.97,57.06,16983.0,56.97,57.16,56.97,57.06,16983.0
2022-10-31 12:20:00,57.06,57.06,56.9,56.94,15919.0,57.06,57.06,56.9,56.94,15919.0
2022-10-31 12:25:00,56.92,56.93,56.85,56.91,18892.0,56.92,56.93,56.85,56.91,18892.0
2022-10-31 12:30:00,56.9,56.93,56.73,56.73,16465.0,56.9,56.93,56.73,56.73,16465.0
2022-10-31 12:35:00,56.73,56.78,56.69,56.74,11545.0,56.73,56.78,56.69,56.74,11545.0
2022-10-31 12:40:00,56.77,56.84,56.65,56.78,24747.0,56.77,56.84,56.65,56.78,24747.0
2022-10-31 12:45:00,56.79,56.81,56.71,56.71,48380.0,56.79,56.81,56.71,56.71,48380.0
2022-10-31 12:50:00,56.71,56.82,56.68,56.69,20843.0,56.71,56.82,56.68,56.69,20843.0
2022-10-31 12:55:00,56.69,56.78,56.69,56.74,11870.0,56.69,56.78,56.69,56.74,11870.0
2022-10-31 13:00:00,56.74,56.78,56.64,56.66,13289.0,56.74,56.78,56.64,56.66,13289.0
2022-10-31 13:05:00,56.66,56.87,56.62,56.86,27416.0,56.66,56.87,56.62,56.86,27416.0
2022-10-31 13:10:00,56.86,56.91,56.81,56.91,20957.0,56.86,56.91,56.81,56.91,20957.0
2022-10-31 13:15:00,56.89,57.02,56.86,57.02,33200.0,56.89,57.02,56.86,57.02,33200.0
2022-10-31 13:20:00,57.03,57.05,56.97,56.97,17548.0,57.03,57.05,56.97,56.97,17548.0
2022-10-31 13:25:00,56.97,57.06,56.93,57.05,19974.0,56.97,57.06,56.93,57.05,19974.0
2022-10-31 13:30:00,57.04,57.06,56.99,57.05,17876.0,57.04,57.06,56.99,57.05,17876.0
2022-10-31 13:35:00,57.06,57.08,57.02,57.05,19396.0,57.06,57.08,57.02,57.05,19396.0
2022-10-31 13:40:00,57.05,57.06,56.96,57.01,18077.0,57.05,57.06,56.96,57.01,18077.0
2022-10-31 13:45:00,57.0,57.01,56.89,56.92,12514.0,57.0,57.01,56.89,56.92,12514.0
2022-10-31 13:50:00,56.9,56.93,56.8,56.86,30863.0,56.9,56.93,56.8,56.86,30863.0
2022-10-31 13:55:00,56.86,56.95,56.86,56.93,27261.0,56.86,56.95,56.86,56.93,27261.0
2022-10-31 14:00:00,56.92,56.96,56.89,56.93,23219.0,56.92,56.96,56.89,56.93,23219.0
2022-10-31 14:05:00,56.93,56.93,56.8,56.84,23131.0,56.93,56.93,56.8,56.84,23131.0
2022-10-31 14:10:00,56.82,56.86,56.78,56.86,18143.0,56.82,56.86,56.78,56.86,18143.0
2022-10-31 14:15:00,56.85,56.89,56.77,56.89,24826.0,56.85,56.89,56.77,56.89,24826.0
2022-10-31 14:20:00,56.89,56.94,56.81,56.84,22823.0,56.89,56.94,56.81,56.84,22823.0
2022-10-31 14:25:00,56.84,56.87,56.8,56.83,19196.0,56.84,56.87,56.8,56.83,19196.0
2022-10-31 14:30:00,56.82,56.97,56.81,56.96,15824.0,56.82,56.97,56.81,56.96,15824.0
2022-10-31 14:35:00,56.96,57.12,56.93,57.1,48281.0,56.96,57.12,56.93,57.1,48281.0
2022-10-31 14:40:00,57.09,57.13,57.04,57.13,71422.0,57.09,57.13,57.04,57.13,71422.0
2022-10-31 14:45:00,57.12,57.13,57.02,57.05,105197.0,57.12,57.13,57.02,57.05,105197.0
2022-10-31 14:50:00,57.04,57.21,57.01,57.18,50649.0,57.04,57.21,57.01,57.18,50649.0
2022-10-31 14:55:00,57.17,57.17,57.06,57.12,151412.0,57.17,57.17,57.06,57.12,151412.0
2022-10-31 15:00:00,57.12,57.13,57.03,57.08,63921.0,57.12,57.13,57.03,57.08,63921.0
2022-10-31 15:05:00,57.07,57.17,57.05,57.09,38225.0,57.07,57.17,57.05,57.09,38225.0
2022-10-31 15:10:00,57.09,57.18,57.09,57.16,42775.0,57.09,57.18,57.09,57.16,42775.0
2022-10-31 15:15:00,57.16,57.24,57.1,57.23,37526.0,57.16,57.24,57.1,57.23,37526.0
2022-10-31 15:20:00,57.23,57.26,57.16,57.21,58381.0,57.23,57.26,57.16,57.21,58381.0
2022-10-31 15:25:00,57.21,57.23,57.16,57.2,31417.0,57.21,57.23,57.16,57.2,31417.0
2022-10-31 15:30:00,57.21,57.29,57.15,57.29,70198.0,57.21,57.29,57.15,57.29,70198.0
2022-10-31 15:35:00,57.29,57.34,57.26,57.32,52752.0,57.29,57.34,57.26,57.32,52752.0
2022-10-31 15:40:00,57.32,57.34,57.21,57.23,97400.0,57.32,57.34,57.21,57.23,97400.0
2022-10-31 15:45:00,57.23,57.29,57.17,57.2,82713.0,57.23,57.29,57.17,57.2,82713.0
2022-10-31 15:50:00,57.2,57.2,56.99,57.09,172569.0,57.2,57.2,56.99,57.09,172569.0
2022-10-31 15:55:00,57.09,57.21,57.08,57.18,323527.0,57.09,57.21,57.08,57.18,323527.0
2022-11-01 09:30:00,57.79,58.29,57.79,58.03,131297.0,57.79,58.29,57.79,58.03,131297.0
2022-11-01 09:35:00,58.01,58.13,57.67,57.93,34919.0,58.01,58.13,57.67,57.93,34919.0
2022-11-01 09:40:00,57.95,57.99,57.66,57.83,37050.0,57.95,57.99,57.66,57.83,37050.0
2022-11-01 09:45:00,57.82,57.82,57.28,57.4,33377.0,57.82,57.82,57.28,57.4,33377.0
2022-11-01 09:50:00,57.4,57.72,57.31,57.61,26955.0,57.4,57.72,57.31,57.61,26955.0
2022-11-01 09:55:00,57.63,57.66,57.52,57.52,13191.0,57.63,57.66,57.52,57.52,13191.0
2022-11-01 10:00:00,57.52,57.56,57.02,57.1,43202.0,57.52,57.56,57.02,57.1,43202.0
2022-11-01 10:05:00,57.1,57.22,56.88,56.9,20794.0,57.1,57.22,56.88,56.9,20794.0
2022-11-01 10:10:00,56.85,57.05,56.85,57.05,37314.0,56.85,57.05,56.85,57.05,37314.0
2022-11-01 10:15:00,57.01,57.16,56.92,56.92,17867.0,57.01,57.16,56.92,56.92,17867.0
2022-11-01 10:20:00,56.92,57.18,56.79,56.93,68696.0,56.92,57.18,56.79,56.93,68696.0
2022-11-01 10:25:00,56.94,57.33,56.88,57.33,45582.0,56.94,57.33,56.88,57.33,45582.0
2022-11-01 10:30:00,57.34,57.41,57.14,57.41,75699.0,57.34,57.41,57.14,57.41,75699.0
2022-11-01 10:35:00,57.44,57.45,57.16,57.16,27320.0,57.44,57.45,57.16,57.16,27320.0
2022-11-01 10:40:00,57.16,57.16,56.88,56.96,35303.0,57.16,57.16,56.88,56.96,35303.0
2022-11-01 10:45:00,56.97,57.2,56.95,57.14,22987.0,56.97,57.2,56.95,57.14,22987.0
2022-11-01 10:50:00,57.14,57.21,57.06,57.21,31082.0,57.14,57.21,57.06,57.21,31082.0
2022-11-01 10:55:00,57.21,57.22,56.85,56.89,38810.0,57.21,57.22,56.85,56.89,38810.0
2022-11-01 11:00:00,56.85,57.05,56.85,57.02,22813.0,56.85,57.05,56.85,57.02,22813.0
2022-11-01 11:05:00,57.01,57.24,56.98,57.24,33398.0,57.01,57.24,56.98,57.24,33398.0
2022-11-01 11:10:00,57.24,57.38,57.23,57.3,31824.0,57.24,57.38,57.23,57.3,31824.0
2022-11-01 11:15:00,57.27,57.37,57.18,57.19,17382.0,57.27,57.37,57.18,57.19,17382.0
2022-11-01 11:20:00,57.19,57.3,57.12,57.19,39635.0,57.19,57.3,57.12,57.19,39635.0
2022-11-01 11:25:00,57.18,57.31,57.11,57.31,59316.0,57.18,57.31,57.11,57.31,59316.0
2022-11-01 11:30:00,57.29,57.37,57.12,57.19,17807.0,57.29,57.37,57.12,57.19,17807.0
2022-11-01 11:35:00,57.19,57.24,56.77,56.81,18578.0,57.19,57.24,56.77,56.81,18578.0
2022-11-01 11:40:00,56.81,56.96,56.81,56.84,15555.0,56.81,56.96,56.81,56.84,15555.0
2022-11-01 11:45:00,56.85,56.99,56.82,56.95,17412.0,56.85,56.99,56.82,56.95,17412.0
2022-11-01 11:50:00,56.96,56.99,56.86,56.87,21879.0,56.96,56.99,56.86,56.87,21879.0
2022-11-01 11:55:00,56.89,57.05,56.88,57.02,13620.0,56.89,57.05,56.88,57.02,13620.0
2022-11-01 12:00:00,57.0,57.09,56.92,57.0,11484.0,57.0,57.09,56.92,57.0,11484.0
2022-11-01 12:05:00,56.98,57.24,56.96,57.06,19877.0,56.98,57.24,56.96,57.06,19877.0
2022-11-01 12:10:00,57.07,57.12,56.82,56.87,9354.0,57.07,57.12,56.82,56.87,9354.0
2022-11-01 12:15:00,56.88,56.91,56.77,56.79,10996.0,56.88,56.91,56.77,56.79,10996.0
2022-11-01 12:20:00,56.81,56.9,56.73,56.78,18255.0,56.81,56.9,56.73,56.78,18255.0
2022-11-01 12:25:00,56.8,56.87,56.64,56.66,12266.0,56.8,56.87,56.64,56.66,12266.0
2022-11-01 12:30:00,56.66,56.67,56.53,56.53,17568.0,56.66,56.67,56.53,56.53,17568.0
2022-11-01 12:35:00,56.53,56.59,56.43,56.53,24687.0,56.53,56.59,56.43,56.53,24687.0
2022-11-01 12:40:00,56.51,56.66,56.49,56.64,15302.0,56.51,56.66,56.49,56.64,15302.0
2022-11-01 12:45:00,56.63,56.69,56.59,56.69,9267.0,56.63,56.69,56.59,56.69,9267.0
2022-11-01 12:50:00,56.67,56.7,56.56,56.7,12525.0,56.67,56.7,56.56,56.7,12525.0
2022-11-01 12:55:00,56.7,56.77,56.62,56.76,9609.0,56.7,56.77,56.62,56.76,9609.0
2022-11-01 13:00:00,56.76,56.77,56.64,56.68,24800.0,56.76,56.77,56.64,56.68,24800.0
2022-11-01 13:05:00,56.7,56.76,56.64,56.65,16908.0,56.7,56.76,56.64,56.65,16908.0
2022-11-01 13:10:00,56.67,56.91,56.67,56.82,20964.0,56.67,56.91,56.67,56.82,20964.0
2022-11-01 13:15:00,56.81,56.91,56.78,56.88,16218.0,56.81,56.91,56.78,56.88,16218.0
2022-11-01 13:20:00,56.85,56.97,56.85,56.91,14553.0,56.85,56.97,56.85,56.91,14553.0
2022-11-01 13:25:00,56.9,56.9,56.82,56.84,14066.0,56.9,56.9,56.82,56.84,14066.0
2022-11-01 13:30:00,56.83,56.83,56.75,56.77,21647.0,56.83,56.83,56.75,56.77,21647.0
2022-11-01 13:35:00,56.76,56.77,56.67,56.67,14079.0,56.76,56.77,56.67,56.67,14079.0
2022-11-01 13:40:00,56.66,56.91,56.66,56.87,27072.0,56.66,56.91,56.66,56.87,27072.0
2022-11-01 13:45:00,56.88,56.93,56.78,56.79,30253.0,56.88,56.93,56.78,56.79,30253.0
2022-11-01 13:50:00,56.79,56.81,56.64,56.68,33399.0,56.79,56.81,56.64,56.68,33399.0
2022-11-01 13:55:00,56.67,56.8,56.61,56.78,34766.0,56.67,56.8,56.61,56.78,34766.0
2022-11-01 14:00:00,56.79,56.83,56.68,56.71,36573.0,56.79,56.83,56.68,56.71,36573.0
2022-11-01 14:05:00,56.7,56.88,56.64,56.87,25463.0,56.7,56.88,56.64,56.87,25463.0
2022-11-01 14:10:00,56.87,56.89,56.78,56.85,85387.0,56.87,56.89,56.78,56.85,85387.0
2022-11-01 14:15:00,56.85,56.89,56.79,56.85,18104.0,56.85,56.89,56.79,56.85,18104.0
2022-11-01 14:20:00,56.85,56.92,56.84,56.89,24290.0,56.85,56.92,56.84,56.89,24290.0
2022-11-01 14:25:00,56.9,56.96,56.83,56.96,24923.0,56.9,56.96,56.83,56.96,24923.0
2022-11-01 14:30:00,56.97,56.98,56.82,56.86,21971.0,56.97,56.98,56.82,56.86,21971.0
2022-11-01 14:35:00,56.87,56.98,56.85,56.9,29226.0,56.87,56.98,56.85,56.9,29226.0
2022-11-01 14:40:00,56.88,56.91,56.76,56.8,34466.0,56.88,56.91,56.76,56.8,34466.0
2022-11-01 14:45:00,56.8,56.87,56.72,56.76,58991.0,56.8,56.87,56.72,56.76,58991.0
2022-11-01 14:50:00,56.78,56.96,56.73,56.96,88863.0,56.78,56.96,56.73,56.96,88863.0
2022-11-01 14:55:00,56.96,57.12,56.95,57.1,39277.0,56.96,57.12,56.95,57.1,39277.0
2022-11-01 15:00:00,57.1,57.15,57.05,57.15,38741.0,57.1,57.15,57.05,57.15,38741.0
2022-11-01 15:05:00,57.13,57.16,57.06,57.08,51498.0,57.13,57.16,57.06,57.08,51498.0
2022-11-01 15:10:00,57.09,57.09,56.9,56.92,29431.0,57.09,57.09,56.9,56.92,29431.0
2022-11-01 15:15:00,56.92,56.96,56.86,56.95,34839.0,56.92,56.96,56.86,56.95,34839.0
2022-11-01 15:20:00,56.96,56.97,56.88,56.89,48006.0,56.96,56.97,56.88,56.89,48006.0
2022-11-01 15:25:00,56.89,56.97,56.85,56.92,82250.0,56.89,56.97,56.85,56.92,82250.0
2022-11-01 15:30:00,56.92,56.96,56.89,56.91,47940.0,56.92,56.96,56.89,56.91,47940.0
2022-11-01 15:35:00,56.91,56.94,56.65,56.66,82298.0,56.91,56.94,56.65,56.66,82298.0
2022-11-01 15:40:00,56.65,56.72,56.64,56.72,51547.0,56.65,56.72,56.64,56.72,51547.0
2022-11-01 15:45:00,56.72,56.73,56.64,56.71,57800.0,56.72,56.73,56.64,56.71,57800.0
2022-11-01 15:50:00,56.72,56.72,56.53,56.58,127314.0,56.72,56.72,56.53,56.58,127314.0
2022-11-01 15:55:00,56.58,56.58,56.39,56.42,355941.0,56.58,56.58,56.39,56.42,355941.0
2022-11-02 09:30:00,56.23,56.33,54.72,55.25,187247.0,56.23,56.33,54.72,55.25,187247.0
2022-11-02 09:35:00,55.23,55.3,54.91,55.05,131144.0,55.23,55.3,54.91,55.05,131144.0
2022-11-02 09:40:00,55.06,55.37,54.76,54.79,123835.0,55.06,55.37,54.76,54.79,123835.0
2022-11-02 09:45:00,54.76,55.22,54.71,55.13,130648.0,54.76,55.22,54.71,55.13,130648.0
2022-11-02 09:50:00,55.12,55.3,55.06,55.09,73080.0,55.12,55.3,55.06,55.09,73080.0
2022-11-02 09:55:00,55.1,55.22,54.98,55.1,107052.0,55.1,55.22,54.98,55.1,107052.0
2022-11-02 10:00:00,55.09,55.28,55.08,55.08,81102.0,55.09,55.28,55.08,55.08,81102.0
2022-11-02 10:05:00,55.09,55.17,54.99,55.04,70578.0,55.09,55.17,54.99,55.04,70578.0
2022-11-02 10:10:00,55.04,55.15,54.94,54.94,51779.0,55.04,55.15,54.94,54.94,51779.0
2022-11-02 10:15:00,54.94,54.99,54.77,54.95,112159.0,54.94,54.99,54.77,54.95,112159.0
2022-11-02 10:20:00,54.96,55.06,54.87,54.87,26484.0,54.96,55.06,54.87,54.87,26484.0
2022-11-02 10:25:00,54.86,55.02,54.82,55.01,133517.0,54.86,55.02,54.82,55.01,133517.0
2022-11-02 10:30:00,55.01,55.05,54.77,54.77,43911.0,55.01,55.05,54.77,54.77,43911.0
2022-11-02 10:35:00,54.78,55.0,54.75,54.96,25727.0,54.78,55.0,54.75,54.96,25727.0
2022-11-02 10:40:00,54.97,55.04,54.91,54.94,23624.0,54.97,55.04,54.91,54.94,23624.0
2022-11-02 10:45:00,54.93,55.13,54.88,55.04,82908.0,54.93,55.13,54.88,55.04,82908.0
2022-11-02 10:50:00,55.04,55.16,54.97,55.13,97403.0,55.04,55.16,54.97,55.13,97403.0
2022-11-02 10:55:00,55.13,55.24,55.01,55.06,33128.0,55.13,55.24,55.01,55.06,33128.0
2022-11-02 11:00:00,55.06,55.21,55.03,55.03,25906.0,55.06,55.21,55.03,55.03,25906.0
2022-11-02 11:05:00,55.01,55.05,54.76,54.8,29456.0,55.01,55.05,54.76,54.8,29456.0
2022-11-02 11:10:00,54.79,54.81,54.57,54.57,27027.0,54.79,54.81,54.57,54.57,27027.0
2022-11-02 11:15:00,54.56,54.6,54.5,54.56,27101.0,54.56,54.6,54.5,54.56,27101.0
2022-11-02 11:20:00,54.55,54.65,54.55,54.6,19155.0,54.55,54.65,54.55,54.6,19155.0
2022-11-02 11:25:00,54.61,54.63,54.5,54.53,23981.0,54.61,54.63,54.5,54.53,23981.0
2022-11-02 11:30:00,54.52,54.67,54.46,54.67,27427.0,54.52,54.67,54.46,54.67,27427.0
2022-11-02 11:35:00,54.65,54.81,54.58,54.69,54867.0,54.65,54.81,54.58,54.69,54867.0
2022-11-02 11:40:00,54.69,54.69,54.53,54.55,27869.0,54.69,54.69,54.53,54.55,27869.0
2022-11-02 11:45:00,54.55,54.59,54.53,54.58,23641.0,54.55,54.59,54.53,54.58,23641.0
2022-11-02 11:50:00,54.58,54.58,54.38,54.41,32234.0,54.58,54.58,54.38,54.41,32234.0
2022-11-02 11:55:00,54.41,54.44,54.19,54.27,303526.0,54.41,54.44,54.19,54.27,303526.0
2022-11-02 12:00:00,54.27,54.42,54.26,54.38,26445.0,54.27,54.42,54.26,54.38,26445.0
2022-11-02 12:05:00,54.39,54.43,54.19,54.29,28696.0,54.39,54.43,54.19,54.29,28696.0
2022-11-02 12:10:00,54.29,54.38,54.28,54.38,37105.0,54.29,54.38,54.28,54.38,37105.0
2022-11-02 12:15:00,54.38,54.41,54.28,54.34,33614.0,54.38,54.41,54.28,54.34,33614.0
2022-11-02 12:20:00,54.34,54.36,54.05,54.06,35795.0,54.34,54.36,54.05,54.06,35795.0
2022-11-02 12:25:00,54.05,54.17,54.05,54.15,24850.0,54.05,54.17,54.05,54.15,24850.0
2022-11-02 12:30:00,54.14,54.17,53.99,54.04,36005.0,54.14,54.17,53.99,54.04,36005.0
2022-11-02 12:35:00,54.01,54.04,53.94,54.0,21953.0,54.01,54.04,53.94,54.0,21953.0
2022-11-02 12:40:00,53.98,54.12,53.97,54.09,24034.0,53.98,54.12,53.97,54.09,24034.0
2022-11-02 12:45:00,54.1,54.21,54.07,54.21,25711.0,54.1,54.21,54.07,54.21,25711.0
2022-11-02 12:50:00,54.21,54.56,54.21,54.5,38320.0,54.21,54.56,54.21,54.5,38320.0
2022-11-02 12:55:00,54.49,54.61,54.45,54.55,31132.0,54.49,54.61,54.45,54.55,31132.0
2022-11-02 13:00:00,54.55,54.58,54.42,54.45,27669.0,54.55,54.58,54.42,54.45,27669.0
2022-11-02 13:05:00,54.46,54.58,54.45,54.54,20403.0,54.46,54.58,54.45,54.54,20403.0
2022-11-02 13:10:00,54.55,54.62,54.5,54.55,23565.0,54.55,54.62,54.5,54.55,23565.0
2022-11-02 13:15:00,54.54,54.69,54.54,54.63,26194.0,54.54,54.69,54.54,54.63,26194.0
2022-11-02 13:20:00,54.62,54.66,54.58,54.6,25280.0,54.62,54.66,54.58,54.6,25280.0
2022-11-02 13:25:00,54.59,54.61,54.51,54.55,22554.0,54.59,54.61,54.51,54.55,22554.0
2022-11-02 13:30:00,54.55,54.62,54.51,54.58,19705.0,54.55,54.62,54.51,54.58,19705.0
2022-11-02 13:35:00,54.58,54.65,54.52,54.63,25736.0,54.58,54.65,54.52,54.63,25736.0
2022-11-02 13:40:00,54.64,54.89,54.64,54.83,31735.0,54.64,54.89,54.64,54.83,31735.0
2022-11-02 13:45:00,54.83,55.03,54.82,54.97,54431.0,54.83,55.03,54.82,54.97,54431.0
2022-11-02 13:50:00,54.99,55.15,54.99,55.07,32137.0,54.99,55.15,54.99,55.07,32137.0
2022-11-02 13:55:00,55.09,55.1,54.99,55.09,31402.0,55.09,55.1,54.99,55.09,31402.0
2022-11-02 14:00:00,55.13,56.07,54.88,55.98,138688.0,55.13,56.07,54.88,55.98,138688.0
2022-11-02 14:05:00,55.92,55.98,55.46,55.46,110326.0,55.92,55.98,55.46,55.46,110326.0
2022-11-02 14:10:00,55.44,55.57,55.13,55.18,46601.0,55.44,55.57,55.13,55.18,46601.0
2022-11-02 14:15:00,55.19,55.38,54.94,55.38,77734.0,55.19,55.38,54.94,55.38,77734.0
2022-11-02 14:20:00,55.36,55.51,55.29,55.44,31043.0,55.36,55.51,55.29,55.44,31043.0
2022-11-02 14:25:00,55.44,55.75,55.41,55.75,28805.0,55.44,55.75,55.41,55.75,28805.0
2022-11-02 14:30:00,55.77,55.92,55.34,55.62,73960.0,55.77,55.92,55.34,55.62,73960.0
2022-11-02 14:35:00,55.59,56.0,54.62,54.88,126353.0,55.59,56.0,54.62,54.88,126353.0
2022-11-02 14:40:00,54.94,55.57,54.68,55.07,110465.0,54.94,55.57,54.68,55.07,110465.0
2022-11-02 14:45:00,55.02,55.2,54.65,54.68,87670.0,55.02,55.2,54.65,54.68,87670.0
2022-11-02 14:50:00,54.67,54.75,53.89,54.22,78537.0,54.67,54.75,53.89,54.22,78537.0
2022-11-02 14:55:00,54.23,54.6,54.17,54.38,114294.0,54.23,54.6,54.17,54.38,114294.0
2022-11-02 15:00:00,54.38,54.61,54.31,54.33,90597.0,54.38,54.61,54.31,54.33,90597.0
2022-11-02 15:05:00,54.32,54.81,54.27,54.73,74226.0,54.32,54.81,54.27,54.73,74226.0
2022-11-02 15:10:00,54.71,54.71,54.3,54.33,47674.0,54.71,54.71,54.3,54.33,47674.0
2022-11-02 15:15:00,54.33,54.33,53.96,53.96,94771.0,54.33,54.33,53.96,53.96,94771.0
2022-11-02 15:20:00,53.98,53.98,53.75,53.76,155622.0,53.98,53.98,53.75,53.76,155622.0
2022-11-02 15:25:00,53.76,53.76,53.31,53.36,224225.0,53.76,53.76,53.31,53.36,224225.0
2022-11-02 15:30:00,53.36,53.45,53.22,53.37,109356.0,53.36,53.45,53.22,53.37,109356.0
2022-11-02 15:35:00,53.35,53.83,53.29,53.52,152939.0,53.35,53.83,53.29,53.52,152939.0
2022-11-02 15:40:00,53.52,53.58,53.28,53.57,92832.0,53.52,53.58,53.28,53.57,92832.0
2022-11-02 15:45:00,53.56,53.57,53.26,53.33,116100.0,53.56,53.57,53.26,53.33,116100.0
2022-11-02 15:50:00,53.34,53.45,53.08,53.26,420047.0,53.34,53.45,53.08,53.26,420047.0
2022-11-02 15:55:00,53.27,53.64,53.17,53.17,862835.0,53.27,53.64,53.17,53.17,862835.0
2022-11-03 09:30:00,45.53,45.75,42.61,45.01,1156923.0,45.53,45.75,42.61,45.01,1156923.0
2022-11-03 09:35:00,45.02,45.97,44.52,45.88,402518.0,45.02,45.97,44.52,45.88,402518.0
2022-11-03 09:40:00,45.93,46.1,44.8,44.91,449868.0,45.93,46.1,44.8,44.91,449868.0
2022-11-03 09:45:00,44.87,45.93,44.61,45.72,208242.0,44.87,45.93,44.61,45.72,208242.0
2022-11-03 09:50:00,45.7,45.71,44.5,44.52,331195.0,45.7,45.71,44.5,44.52,331195.0
2022-11-03 09:55:00,44.51,45.14,44.06,45.09,365128.0,44.51,45.14,44.06,45.09,365128.0
2022-11-03 10:00:00,45.12,45.59,44.98,45.26,351603.0,45.12,45.59,44.98,45.26,351603.0
2022-11-03 10:05:00,45.25,45.25,44.78,44.87,192498.0,45.25,45.25,44.78,44.87,192498.0
2022-11-03 10:10:00,44.85,45.09,44.62,45.07,155447.0,44.85,45.09,44.62,45.07,155447.0
2022-11-03 10:15:00,45.08,45.23,44.75,44.8,154599.0,45.08,45.23,44.75,44.8,154599.0
2022-11-03 10:20:00,44.79,45.03,44.7,44.92,139934.0,44.79,45.03,44.7,44.92,139934.0
2022-11-03 10:25:00,44.92,45.83,44.91,45.83,273229.0,44.92,45.83,44.91,45.83,273229.0
2022-11-03 10:30:00,45.84,45.89,45.54,45.7,270428.0,45.84,45.89,45.54,45.7,270428.0
2022-11-03 10:35:00,45.7,46.13,45.63,46.07,189772.0,45.7,46.13,45.63,46.07,189772.0
2022-11-03 10:40:00,46.06,46.3,45.88,46.1,136698.0,46.06,46.3,45.88,46.1,136698.0
2022-11-03 10:45:00,46.11,46.34,46.01,46.05,178911.0,46.11,46.34,46.01,46.05,178911.0
2022-11-03 10:50:00,46.08,46.08,45.79,45.99,107775.0,46.08,46.08,45.79,45.99,107775.0
2022-11-03 10:55:00,45.99,46.02,45.63,45.65,103558.0,45.99,46.02,45.63,45.65,103558.0
2022-11-03 11:00:00,45.64,46.13,45.45,46.01,258153.0,45.64,46.13,45.45,46.01,258153.0
2022-11-03 11:05:00,46.0,46.02,45.66,45.76,273556.0,46.0,46.02,45.66,45.76,273556.0
2022-11-03 11:10:00,45.75,45.84,45.59,45.66,130493.0,45.75,45.84,45.59,45.66,130493.0
2022-11-03 11:15:00,45.65,45.74,45.49,45.64,211156.0,45.65,45.74,45.49,45.64,211156.0
2022-11-03 11:20:00,45.65,45.81,45.6,45.81,125397.0,45.65,45.81,45.6,45.81,125397.0
2022-11-03 11:25:00,45.81,45.85,45.66,45.74,119824.0,45.81,45.85,45.66,45.74,119824.0
2022-11-03 11:30:00,45.74,45.78,45.68,45.71,221382.0,45.74,45.78,45.68,45.71,221382.0
2022-11-03 11:35:00,45.71,45.86,45.69,45.73,91197.0,45.71,45.86,45.69,45.73,91197.0
2022-11-03 11:40:00,45.73,45.84,45.68,45.8,76690.0,45.73,45.84,45.68,45.8,76690.0
2022-11-03 11:45:00,45.82,46.22,45.8,46.13,96245.0,45.82,46.22,45.8,46.13,96245.0
2022-11-03 11:50:00,46.12,46.57,46.03,46.51,191100.0,46.12,46.57,46.03,46.51,191100.0
2022-11-03 11:55:00,46.5,46.7,46.2,46.23,189919.0,46.5,46.7,46.2,46.23,189919.0
2022-11-03 12:00:00,46.23,46.52,46.18,46.48,71759.0,46.23,46.52,46.18,46.48,71759.0
2022-11-03 12:05:00,46.47,46.53,46.3,46.52,181281.0,46.47,46.53,46.3,46.52,181281.0
2022-11-03 12:10:00,46.52,46.93,46.48,46.9,119763.0,46.52,46.93,46.48,46.9,119763.0
2022-11-03 12:15:00,46.9,47.21,46.86,47.12,173074.0,46.9,47.21,46.86,47.12,173074.0
2022-11-03 12:20:00,47.13,47.17,46.95,47.03,210661.0,47.13,47.17,46.95,47.03,210661.0
2022-11-03 12:25:00,47.02,47.03,46.48,46.79,188768.0,47.02,47.03,46.48,46.79,188768.0
2022-11-03 12:30:00,46.78,47.07,46.68,47.05,144591.0,46.78,47.07,46.68,47.05,144591.0
2022-11-03 12:35:00,47.04,47.1,46.94,47.02,70695.0,47.04,47.1,46.94,47.02,70695.0
2022-11-03 12:40:00,47.02,47.24,46.9,47.13,73452.0,47.02,47.24,46.9,47.13,73452.0
2022-11-03 12:45:00,47.16,47.18,46.89,46.91,85156.0,47.16,47.18,46.89,46.91,85156.0
2022-11-03 12:50:00,46.91,47.34,46.77,46.79,179180.0,46.91,47.34,46.77,46.79,179180.0
2022-11-03 12:55:00,46.78,46.83,46.59,46.68,106366.0,46.78,46.83,46.59,46.68,106366.0
2022-11-03 13:00:00,46.66,46.68,46.43,46.45,417790.0,46.66,46.68,46.43,46.45,417790.0
2022-11-03 13:05:00,46.46,46.46,45.76,46.34,430225.0,46.46,46.46,45.76,46.34,430225.0
2022-11-03 13:10:00,46.34,46.38,46.23,46.27,64794.0,46.34,46.38,46.23,46.27,64794.0
2022-11-03 13:15:00,46.27,46.41,46.25,46.26,49589.0,46.27,46.41,46.25,46.26,49589.0
2022-11-03 13:20:00,46.26,46.26,46.15,46.15,44983.0,46.26,46.26,46.15,46.15,44983.0
2022-11-03 13:25:00,46.16,46.28,46.08,46.27,54047.0,46.16,46.28,46.08,46.27,54047.0
2022-11-03 13:30:00,46.27,46.39,46.26,46.3,41003.0,46.27,46.39,46.26,46.3,41003.0
2022-11-03 13:35:00,46.3,46.45,46.28,46.44,33838.0,46.3,46.45,46.28,46.44,33838.0
2022-11-03 13:40:00,46.43,46.54,46.31,46.34,34710.0,46.43,46.54,46.31,46.34,34710.0
2022-11-03 13:45:00,46.34,46.45,46.24,46.36,30574.0,46.34,46.45,46.24,46.36,30574.0
2022-11-03 13:50:00,46.36,46.38,46.28,46.38,34357.0,46.36,46.38,46.28,46.38,34357.0
2022-11-03 13:55:00,46.39,46.45,46.29,46.43,67145.0,46.39,46.45,46.29,46.43,67145.0
2022-11-03 14:00:00,46.43,46.53,46.35,46.36,78253.0,46.43,46.53,46.35,46.36,78253.0
2022-11-03 14:05:00,46.35,46.41,46.31,46.41,64834.0,46.35,46.41,46.31,46.41,64834.0
2022-11-03 14:10:00,46.42,46.57,46.42,46.57,56445.0,46.42,46.57,46.42,46.57,56445.0
2022-11-03 14:15:00,46.57,46.65,46.48,46.53,46889.0,46.57,46.65,46.48,46.53,46889.0
2022-11-03 14:20:00,46.54,46.59,46.41,46.44,45859.0,46.54,46.59,46.41,46.44,45859.0
2022-11-03 14:25:00,46.43,46.55,46.37,46.48,163705.0,46.43,46.55,46.37,46.48,163705.0
2022-11-03 14:30:00,46.48,46.48,46.33,46.33,64235.0,46.48,46.48,46.33,46.33,64235.0
2022-11-03 14:35:00,46.33,46.35,46.24,46.26,51685.0,46.33,46.35,46.24,46.26,51685.0
2022-11-03 14:40:00,46.26,46.3,46.23,46.27,47399.0,46.26,46.3,46.23,46.27,47399.0
2022-11-03 14:45:00,46.27,46.3,46.24,46.28,44326.0,46.27,46.3,46.24,46.28,44326.0
2022-11-03 14:50:00,46.28,46.28,46.15,46.18,128367.0,46.28,46.28,46.15,46.18,128367.0
2022-11-03 14:55:00,46.17,46.17,46.0,46.05,61629.0,46.17,46.17,46.0,46.05,61629.0
2022-11-03 15:00:00,46.04,46.25,46.02,46.12,69340.0,46.04,46.25,46.02,46.12,69340.0
2022-11-03 15:05:00,46.13,46.31,46.13,46.23,99829.0,46.13,46.31,46.13,46.23,99829.0
2022-11-03 15:10:00,46.22,46.22,46.09,46.09,68461.0,46.22,46.22,46.09,46.09,68461.0
2022-11-03 15:15:00,46.1,46.13,46.04,46.08,127203.0,46.1,46.13,46.04,46.08,127203.0
2022-11-03 15:20:00,46.08,46.13,46.01,46.07,124872.0,46.08,46.13,46.01,46.07,124872.0
2022-11-03 15:25:00,46.07,46.16,46.06,46.06,96135.0,46.07,46.16,46.06,46.06,96135.0
2022-11-03 15:30:00,46.07,46.26,45.99,46.23,204635.0,46.07,46.26,45.99,46.23,204635.0
2022-11-03 15:35:00,46.23,46.25,46.05,46.06,140712.0,46.23,46.25,46.05,46.06,140712.0
2022-11-03 15:40:00,46.05,46.09,46.01,46.04,210446.0,46.05,46.09,46.01,46.04,210446.0
2022-11-03 15:45:00,46.05,46.09,46.01,46.04,193853.0,46.05,46.09,46.01,46.04,193853.0
2022-11-03 15:50:00,46.04,46.12,45.9,46.07,534034.0,46.04,46.12,45.9,46.07,534034.0
2022-11-03 15:55:00,46.06,46.07,45.9,45.93,514642.0,46.06,46.07,45.9,45.93,514642.0
2022-11-04 09:30:00,46.22,46.37,45.15,45.66,303737.0,46.22,46.37,45.15,45.66,303737.0
2022-11-04 09:35:00,45.66,45.76,45.23,45.29,182511.0,45.66,45.76,45.23,45.29,182511.0
2022-11-04 09:40:00,45.3,45.7,45.24,45.53,151520.0,45.3,45.7,45.24,45.53,151520.0
2022-11-04 09:45:00,45.53,46.21,45.52,46.01,122330.0,45.53,46.21,45.52,46.01,122330.0
2022-11-04 09:50:00,46.0,46.05,45.69,45.79,75878.0,46.0,46.05,45.69,45.79,75878.0
2022-11-04 09:55:00,45.79,45.91,45.61,45.64,99963.0,45.79,45.91,45.61,45.64,99963.0
2022-11-04 10:00:00,45.64,45.79,45.38,45.45,91752.0,45.64,45.79,45.38,45.45,91752.0
2022-11-04 10:05:00,45.47,45.65,45.37,45.6,46783.0,45.47,45.65,45.37,45.6,46783.0
2022-11-04 10:10:00,45.6,46.19,45.59,46.15,82352.0,45.6,46.19,45.59,46.15,82352.0
2022-11-04 10:15:00,46.15,46.24,45.75,45.75,63878.0,46.15,46.24,45.75,45.75,63878.0
2022-11-04 10:20:00,45.75,46.16,45.69,46.14,63367.0,45.75,46.16,45.69,46.14,63367.0
2022-11-04 10:25:00,46.16,46.18,45.88,45.94,69851.0,46.16,46.18,45.88,45.94,69851.0
2022-11-04 10:30:00,45.94,46.2,45.94,46.07,169665.0,45.94,46.2,45.94,46.07,169665.0
2022-11-04 10:35:00,46.07,46.3,46.03,46.21,72486.0,46.07,46.3,46.03,46.21,72486.0
2022-11-04 10:40:00,46.2,46.56,46.2,46.44,140405.0,46.2,46.56,46.2,46.44,140405.0
2022-11-04 10:45:00,46.43,46.72,46.35,46.69,48743.0,46.43,46.72,46.35,46.69,48743.0
2022-11-04 10:50:00,46.69,46.72,46.2,46.22,82455.0,46.69,46.72,46.2,46.22,82455.0
2022-11-04 10:55:00,46.22,46.46,46.17,46.42,42669.0,46.22,46.46,46.17,46.42,42669.0
2022-11-04 11:00:00,46.43,46.78,46.43,46.78,57301.0,46.43,46.78,46.43,46.78,57301.0
2022-11-04 11:05:00,46.77,46.8,46.66,46.73,47558.0,46.77,46.8,46.66,46.73,47558.0
2022-11-04 11:10:00,46.74,46.92,46.63,46.9,97597.0,46.74,46.92,46.63,46.9,97597.0
2022-11-04 11:15:00,46.9,46.95,46.78,46.8,86172.0,46.9,46.95,46.78,46.8,86172.0
2022-11-04 11:20:00,46.81,46.93,46.77,46.87,65088.0,46.81,46.93,46.77,46.87,65088.0
2022-11-04 11:25:00,46.88,46.9,46.63,46.65,144909.0,46.88,46.9,46.63,46.65,144909.0
2022-11-04 11:30:00,46.65,46.65,45.96,46.02,96120.0,46.65,46.65,45.96,46.02,96120.0
2022-11-04 11:35:00,46.02,46.23,45.96,46.08,74130.0,46.02,46.23,45.96,46.08,74130.0
2022-11-04 11:40:00,46.07,46.13,45.9,46.11,47280.0,46.07,46.13,45.9,46.11,47280.0
2022-11-04 11:45:00,46.09,46.09,45.91,46.01,109342.0,46.09,46.09,45.91,46.01,109342.0
2022-11-04 11:50:00,46.01,46.08,45.89,46.02,59801.0,46.01,46.08,45.89,46.02,59801.0
2022-11-04 11:55:00,46.02,46.16,46.01,46.09,45230.0,46.02,46.16,46.01,46.09,45230.0
2022-11-04 12:00:00,46.09,46.19,46.02,46.12,83198.0,46.09,46.19,46.02,46.12,83198.0
2022-11-04 12:05:00,46.1,46.5,46.1,46.5,60340.0,46.1,46.5,46.1,46.5,60340.0
2022-11-04 12:10:00,46.48,46.66,46.47,46.64,48584.0,46.48,46.66,46.47,46.64,48584.0
2022-11-04 12:15:00,46.65,46.98,46.6,46.93,97271.0,46.65,46.98,46.6,46.93,97271.0
2022-11-04 12:20:00,46.9,46.98,46.8,46.97,42217.0,46.9,46.98,46.8,46.97,42217.0
2022-11-04 12:25:00,46.98,47.18,46.93,47.11,73467.0,46.98,47.18,46.93,47.11,73467.0
2022-11-04 12:30:00,47.1,47.31,47.03,47.3,80105.0,47.1,47.31,47.03,47.3,80105.0
2022-11-04 12:35:00,47.29,47.3,47.17,47.2,74535.0,47.29,47.3,47.17,47.2,74535.0
2022-11-04 12:40:00,47.2,47.2,46.93,47.02,80061.0,47.2,47.2,46.93,47.02,80061.0
2022-11-04 12:45:00,47.02,47.03,46.76,46.77,54451.0,47.02,47.03,46.76,46.77,54451.0
2022-11-04 12:50:00,46.77,46.85,46.58,46.79,49049.0,46.77,46.85,46.58,46.79,49049.0
2022-11-04 12:55:00,46.8,46.89,46.77,46.86,36481.0,46.8,46.89,46.77,46.86,36481.0
2022-11-04 13:00:00,46.86,46.86,46.67,46.78,39404.0,46.86,46.86,46.67,46.78,39404.0
2022-11-04 13:05:00,46.79,46.86,46.48,46.48,98495.0,46.79,46.86,46.48,46.48,98495.0
2022-11-04 13:10:00,46.48,46.74,46.48,46.64,64856.0,46.48,46.74,46.48,46.64,64856.0
2022-11-04 13:15:00,46.64,46.65,46.52,46.55,33521.0,46.64,46.65,46.52,46.55,33521.0
2022-11-04 13:20:00,46.55,46.58,46.46,46.46,36779.0,46.55,46.58,46.46,46.46,36779.0
2022-11-04 13:25:00,46.45,46.45,46.15,46.16,34892.0,46.45,46.45,46.15,46.16,34892.0
2022-11-04 13:30:00,46.16,46.24,46.07,46.08,57928.0,46.16,46.24,46.07,46.08,57928.0
2022-11-04 13:35:00,46.07,46.3,46.06,46.11,88950.0,46.07,46.3,46.06,46.11,88950.0
2022-11-04 13:40:00,46.1,46.18,46.05,46.06,33283.0,46.1,46.18,46.05,46.06,33283.0
2022-11-04 13:45:00,46.06,46.06,46.0,46.04,48936.0,46.06,46.06,46.0,46.04,48936.0
2022-11-04 13:50:00,46.05,46.08,46.0,46.01,33855.0,46.05,46.08,46.0,46.01,33855.0
2022-11-04 13:55:00,46.02,46.02,45.65,45.65,310133.0,46.02,46.02,45.65,45.65,310133.0
2022-11-04 14:00:00,45.64,45.68,45.48,45.59,138072.0,45.64,45.68,45.48,45.59,138072.0
2022-11-04 14:05:00,45.59,45.62,45.48,45.6,99368.0,45.59,45.62,45.48,45.6,99368.0
2022-11-04 14:10:00,45.59,45.7,45.5,45.69,78823.0,45.59,45.7,45.5,45.69,78823.0
2022-11-04 14:15:00,45.69,46.08,45.69,46.06,49637.0,45.69,46.08,45.69,46.06,49637.0
2022-11-04 14:20:00,46.05,46.06,45.95,46.05,65953.0,46.05,46.06,45.95,46.05,65953.0
2022-11-04 14:25:00,46.05,46.06,45.9,46.05,65579.0,46.05,46.06,45.9,46.05,65579.0
2022-11-04 14:30:00,46.06,46.07,46.0,46.02,29564.0,46.06,46.07,46.0,46.02,29564.0
2022-11-04 14:35:00,46.01,46.2,45.96,46.17,52305.0,46.01,46.2,45.96,46.17,52305.0
2022-11-04 14:40:00,46.17,46.34,46.16,46.3,43574.0,46.17,46.34,46.16,46.3,43574.0
2022-11-04 14:45:00,46.3,46.37,46.17,46.18,56954.0,46.3,46.37,46.17,46.18,56954.0
2022-11-04 14:50:00,46.18,46.2,46.14,46.19,44686.0,46.18,46.2,46.14,46.19,44686.0
2022-11-04 14:55:00,46.19,46.25,46.15,46.18,42662.0,46.19,46.25,46.15,46.18,42662.0
2022-11-04 15:00:00,46.18,46.24,46.1,46.14,40293.0,46.18,46.24,46.1,46.14,40293.0
2022-11-04 15:05:00,46.14,46.38,46.14,46.36,37885.0,46.14,46.38,46.14,46.36,37885.0
2022-11-04 15:10:00,46.36,46.56,46.36,46.43,64093.0,46.36,46.56,46.36,46.43,64093.0
2022-11-04 15:15:00,46.43,46.47,46.38,46.41,44325.0,46.43,46.47,46.38,46.41,44325.0
2022-11-04 15:20:00,46.41,46.46,46.35,46.45,69170.0,46.41,46.46,46.35,46.45,69170.0
2022-11-04 15:25:00,46.45,46.64,46.42,46.58,73021.0,46.45,46.64,46.42,46.58,73021.0
2022-11-04 15:30:00,46.58,46.79,46.53,46.79,78075.0,46.58,46.79,46.53,46.79,78075.0
2022-11-04 15:35:00,46.79,46.89,46.72,46.89,83506.0,46.79,46.89,46.72,46.89,83506.0
2022-11-04 15:40:00,46.89,46.95,46.77,46.95,166636.0,46.89,46.95,46.77,46.95,166636.0
2022-11-04 15:45:00,46.95,47.0,46.78,46.79,135252.0,46.95,47.0,46.78,46.79,135252.0
2022-11-04 15:50:00,46.79,46.99,46.76,46.98,267626.0,46.79,46.99,46.76,46.98,267626.0
2022-11-04 15:55:00,46.98,47.11,46.98,47.1,448193.0,46.98,47.11,46.98,47.1,448193.0
2022-11-07 09:30:00,47.22,47.59,46.96,47.18,118614.0,47.22,47.59,46.96,47.18,118614.0
2022-11-07 09:35:00,47.19,47.21,46.61,46.66,64324.0,47.19,47.21,46.61,46.66,64324.0
2022-11-07 09:40:00,46.65,46.83,46.56,46.65,44463.0,46.65,46.83,46.56,46.65,44463.0
2022-11-07 09:45:00,46.58,46.64,45.94,45.99,81125.0,46.58,46.64,45.94,45.99,81125.0
2022-11-07 09:50:00,45.97,46.49,45.97,46.44,69330.0,45.97,46.49,45.97,46.44,69330.0
2022-11-07 09:55:00,46.44,46.73,46.43,46.73,54975.0,46.44,46.73,46.43,46.73,54975.0
2022-11-07 10:00:00,46.72,46.96,46.72,46.84,63765.0,46.72,46.96,46.72,46.84,63765.0
2022-11-07 10:05:00,46.86,46.93,46.71,46.86,57947.0,46.86,46.93,46.71,46.86,57947.0
2022-11-07 10:10:00,46.88,46.94,46.51,46.56,41977.0,46.88,46.94,46.51,46.56,41977.0
2022-11-07 10:15:00,46.56,46.75,46.34,46.34,41251.0,46.56,46.75,46.34,46.34,41251.0
2022-11-07 10:20:00,46.33,46.37,46.12,46.18,93087.0,46.33,46.37,46.12,46.18,93087.0
2022-11-07 10:25:00,46.18,46.3,46.13,46.28,45349.0,46.18,46.3,46.13,46.28,45349.0
2022-11-07 10:30:00,46.28,46.28,46.06,46.2,49334.0,46.28,46.28,46.06,46.2,49334.0
2022-11-07 10:35:00,46.21,46.38,46.14,46.16,37739.0,46.21,46.38,46.14,46.16,37739.0
2022-11-07 10:40:00,46.17,46.3,46.15,46.22,39063.0,46.17,46.3,46.15,46.22,39063.0
2022-11-07 10:45:00,46.22,46.37,46.18,46.24,24420.0,46.22,46.37,46.18,46.24,24420.0
2022-11-07 10:50:00,46.23,46.66,46.19,46.57,338265.0,46.23,46.66,46.19,46.57,338265.0
2022-11-07 10:55:00,46.58,47.01,46.56,46.98,73269.0,46.58,47.01,46.56,46.98,73269.0
2022-11-07 11:00:00,47.01,47.13,46.84,47.1,36608.0,47.01,47.13,46.84,47.1,36608.0
2022-11-07 11:05:00,47.11,47.21,46.98,47.14,107937.0,47.11,47.21,46.98,47.14,107937.0
2022-11-07 11:10:00,47.15,47.18,46.99,47.07,20816.0,47.15,47.18,46.99,47.07,20816.0
2022-11-07 11:15:00,47.06,47.29,47.06,47.22,30750.0,47.06,47.29,47.06,47.22,30750.0
2022-11-07 11:20:00,47.21,47.43,47.17,47.4,31772.0,47.21,47.43,47.17,47.4,31772.0
2022-11-07 11:25:00,47.39,47.5,47.33,47.5,65985.0,47.39,47.5,47.33,47.5,65985.0
2022-11-07 11:30:00,47.5,47.58,47.42,47.45,47605.0,47.5,47.58,47.42,47.45,47605.0
2022-11-07 11:35:00,47.45,47.47,47.4,47.4,21142.0,47.45,47.47,47.4,47.4,21142.0
2022-11-07 11:40:00,47.4,47.4,47.12,47.15,40898.0,47.4,47.4,47.12,47.15,40898.0
2022-11-07 11:45:00,47.14,47.24,47.12,47.2,39094.0,47.14,47.24,47.12,47.2,39094.0
2022-11-07 11:50:00,47.22,47.23,46.93,46.93,41116.0,47.22,47.23,46.93,46.93,41116.0
2022-11-07 11:55:00,46.92,46.94,46.8,46.85,32360.0,46.92,46.94,46.8,46.85,32360.0
2022-11-07 12:00:00,46.85,46.86,46.73,46.77,31591.0,46.85,46.86,46.73,46.77,31591.0
2022-11-07 12:05:00,46.76,46.95,46.72,46.94,30572.0,46.76,46.95,46.72,46.94,30572.0
2022-11-07 12:10:00,46.94,46.98,46.86,46.86,22271.0,46.94,46.98,46.86,46.86,22271.0
2022-11-07 12:15:00,46.86,47.05,46.83,47.04,29906.0,46.86,47.05,46.83,47.04,29906.0
2022-11-07 12:20:00,47.04,47.11,47.02,47.1,37150.0,47.04,47.11,47.02,47.1,37150.0
2022-11-07 12:25:00,47.1,47.1,47.0,47.09,32260.0,47.1,47.1,47.0,47.09,32260.0
2022-11-07 12:30:00,47.09,47.16,47.09,47.16,21312.0,47.09,47.16,47.09,47.16,21312.0
2022-11-07 12:35:00,47.18,47.21,47.0,47.05,36627.0,47.18,47.21,47.0,47.05,36627.0
2022-11-07 12:40:00,47.06,47.16,47.01,47.15,24293.0,47.06,47.16,47.01,47.15,24293.0
2022-11-07 12:45:00,47.14,47.2,47.07,47.16,19737.0,47.14,47.2,47.07,47.16,19737.0
2022-11-07 12:50:00,47.16,47.27,47.14,47.2,15824.0,47.16,47.27,47.14,47.2,15824.0
2022-11-07 12:55:00,47.19,47.32,47.12,47.29,28589.0,47.19,47.32,47.12,47.29,28589.0
2022-11-07 13:00:00,47.3,47.44,47.28,47.41,19534.0,47.3,47.44,47.28,47.41,19534.0
2022-11-07 13:05:00,47.42,47.6,47.42,47.6,18728.0,47.42,47.6,47.42,47.6,18728.0
2022-11-07 13:10:00,47.6,47.66,47.51,47.61,85261.0,47.6,47.66,47.51,47.61,85261.0
2022-11-07 13:15:00,47.62,47.64,47.46,47.51,29283.0,47.62,47.64,47.46,47.51,29283.0
2022-11-07 13:20:00,47.52,47.53,47.44,47.45,27968.0,47.52,47.53,47.44,47.45,27968.0
2022-11-07 13:25:00,47.45,47.53,47.37,47.52,26272.0,47.45,47.53,47.37,47.52,26272.0
2022-11-07 13:30:00,47.52,47.53,47.46,47.46,23346.0,47.52,47.53,47.46,47.46,23346.0
2022-11-07 13:35:00,47.46,47.54,47.42,47.51,43050.0,47.46,47.54,47.42,47.51,43050.0
2022-11-07 13:40:00,47.51,47.51,47.37,47.41,30782.0,47.51,47.51,47.37,47.41,30782.0
2022-11-07 13:45:00,47.41,47.46,47.4,47.46,19269.0,47.41,47.46,47.4,47.46,19269.0
2022-11-07 13:50:00,47.47,47.52,47.42,47.52,23484.0,47.47,47.52,47.42,47.52,23484.0
2022-11-07 13:55:00,47.52,47.56,47.49,47.56,30190.0,47.52,47.56,47.49,47.56,30190.0
2022-11-07 14:00:00,47.56,47.64,47.56,47.62,31646.0,47.56,47.64,47.56,47.62,31646.0
2022-11-07 14:05:00,47.61,47.67,47.53,47.55,34654.0,47.61,47.67,47.53,47.55,34654.0
2022-11-07 14:10:00,47.53,47.65,47.5,47.62,40875.0,47.53,47.65,47.5,47.62,40875.0
2022-11-07 14:15:00,47.62,47.8,47.62,47.78,41660.0,47.62,47.8,47.62,47.78,41660.0
2022-11-07 14:20:00,47.77,47.83,47.76,47.83,23633.0,47.77,47.83,47.76,47.83,23633.0
2022-11-07 14:25:00,47.82,47.83,47.77,47.82,30703.0,47.82,47.83,47.77,47.82,30703.0
2022-11-07 14:30:00,47.83,47.91,47.81,47.88,36335.0,47.83,47.91,47.81,47.88,36335.0
2022-11-07 14:35:00,47.88,48.03,47.88,48.02,30253.0,47.88,48.03,47.88,48.02,30253.0
2022-11-07 14:40:00,48.01,48.04,47.93,47.98,23338.0,48.01,48.04,47.93,47.98,23338.0
2022-11-07 14:45:00,47.98,48.07,47.98,48.05,24797.0,47.98,48.07,47.98,48.05,24797.0
2022-11-07 14:50:00,48.05,48.1,48.03,48.08,29173.0,48.05,48.1,48.03,48.08,29173.0
2022-11-07 14:55:00,48.06,48.08,47.96,47.99,39612.0,48.06,48.08,47.96,47.99,39612.0
2022-11-07 15:00:00,48.0,48.11,47.98,48.05,37415.0,48.0,48.11,47.98,48.05,37415.0
2022-11-07 15:05:00,48.05,48.06,47.97,48.04,30640.0,48.05,48.06,47.97,48.04,30640.0
2022-11-07 15:10:00,48.04,48.09,48.01,48.08,31307.0,48.04,48.09,48.01,48.08,31307.0
2022-11-07 15:15:00,48.09,48.18,48.07,48.15,42843.0,48.09,48.18,48.07,48.15,42843.0
2022-11-07 15:20:00,48.15,48.22,48.06,48.21,36501.0,48.15,48.22,48.06,48.21,36501.0
2022-11-07 15:25:00,48.21,48.22,48.12,48.18,37057.0,48.21,48.22,48.12,48.18,37057.0
2022-11-07 15:30:00,48.18,48.27,48.16,48.21,134314.0,48.18,48.27,48.16,48.21,134314.0
2022-11-07 15:35:00,48.21,48.21,48.05,48.14,131849.0,48.21,48.21,48.05,48.14,131849.0
2022-11-07 15:40:00,48.14,48.18,48.06,48.1,119622.0,48.14,48.18,48.06,48.1,119622.0
2022-11-07 15:45:00,48.11,48.15,48.05,48.15,86904.0,48.11,48.15,48.05,48.15,86904.0
2022-11-07 15:50:00,48.15,48.17,47.89,47.89,215993.0,48.15,48.17,47.89,47.89,215993.0
2022-11-07 15:55:00,47.89,47.89,47.8,47.87,302830.0,47.89,47.89,47.8,47.87,302830.0
2022-11-08 09:30:00,48.56,48.59,48.15,48.43,93909.0,48.56,48.59,48.15,48.43,93909.0
2022-11-08 09:35:00,48.41,48.88,48.41,48.56,72049.0,48.41,48.88,48.41,48.56,72049.0
2022-11-08 09:40:00,48.55,48.69,48.38,48.53,39509.0,48.55,48.69,48.38,48.53,39509.0
2022-11-08 09:45:00,48.57,48.59,48.18,48.58,79629.0,48.57,48.59,48.18,48.58,79629.0
2022-11-08 09:50:00,48.59,49.29,48.58,49.27,79017.0,48.59,49.29,48.58,49.27,79017.0
2022-11-08 09:55:00,49.27,49.44,49.15,49.28,61185.0,49.27,49.44,49.15,49.28,61185.0
2022-11-08 10:00:00,49.28,49.4,49.26,49.28,89689.0,49.28,49.4,49.26,49.28,89689.0
2022-11-08 10:05:00,49.28,49.61,49.23,49.48,47420.0,49.28,49.61,49.23,49.48,47420.0
2022-11-08 10:10:00,49.46,49.67,49.44,49.55,37756.0,49.46,49.67,49.44,49.55,37756.0
2022-11-08 10:15:00,49.54,49.87,49.52,49.76,61698.0,49.54,49.87,49.52,49.76,61698.0
2022-11-08 10:20:00,49.75,50.03,49.75,49.87,191779.0,49.75,50.03,49.75,49.87,191779.0
2022-11-08 10:25:00,49.86,50.15,49.84,50.13,83734.0,49.86,50.15,49.84,50.13,83734.0
2022-11-08 10:30:00,50.13,50.37,50.08,50.08,60964.0,50.13,50.37,50.08,50.08,60964.0
2022-11-08 10:35:00,50.07,50.24,49.98,50.22,65617.0,50.07,50.24,49.98,50.22,65617.0
2022-11-08 10:40:00,50.22,50.31,50.13,50.26,46128.0,50.22,50.31,50.13,50.26,46128.0
2022-11-08 10:45:00,50.26,50.41,50.23,50.36,66056.0,50.26,50.41,50.23,50.36,66056.0
2022-11-08 10:50:00,50.36,50.44,50.23,50.37,66693.0,50.36,50.44,50.23,50.37,66693.0
2022-11-08 10:55:00,50.38,50.57,50.38,50.5,47000.0,50.38,50.57,50.38,50.5,47000.0
2022-11-08 11:00:00,50.5,50.54,50.4,50.43,62834.0,50.5,50.54,50.4,50.43,62834.0
2022-11-08 11:05:00,50.44,50.5,50.31,50.48,47973.0,50.44,50.5,50.31,50.48,47973.0
2022-11-08 11:10:00,50.49,50.59,50.45,50.58,65713.0,50.49,50.59,50.45,50.58,65713.0
2022-11-08 11:15:00,50.58,50.73,50.53,50.64,51588.0,50.58,50.73,50.53,50.64,51588.0
2022-11-08 11:20:00,50.64,50.91,50.63,50.86,56286.0,50.64,50.91,50.63,50.86,56286.0
2022-11-08 11:25:00,50.87,50.97,50.81,50.94,76458.0,50.87,50.97,50.81,50.94,76458.0
2022-11-08 11:30:00,50.95,51.07,50.86,50.96,59701.0,50.95,51.07,50.86,50.96,59701.0
2022-11-08 11:35:00,50.96,51.11,50.88,51.06,85786.0,50.96,51.11,50.88,51.06,85786.0
2022-11-08 11:40:00,51.06,51.14,50.97,51.09,59014.0,51.06,51.14,50.97,51.09,59014.0
2022-11-08 11:45:00,51.09,51.1,50.96,50.97,81271.0,51.09,51.1,50.96,50.97,81271.0
2022-11-08 11:50:00,50.97,51.15,50.84,51.11,47449.0,50.97,51.15,50.84,51.11,47449.0
2022-11-08 11:55:00,51.1,51.14,50.93,51.1,44387.0,51.1,51.14,50.93,51.1,44387.0
2022-11-08 12:00:00,51.11,51.15,51.03,51.05,34453.0,51.11,51.15,51.03,51.05,34453.0
2022-11-08 12:05:00,51.05,51.17,51.03,51.13,29137.0,51.05,51.17,51.03,51.13,29137.0
2022-11-08 12:10:00,51.13,51.22,51.05,51.07,36009.0,51.13,51.22,51.05,51.07,36009.0
2022-11-08 12:15:00,51.07,51.15,51.02,51.12,49402.0,51.07,51.15,51.02,51.12,49402.0
2022-11-08 12:20:00,51.11,51.2,51.09,51.14,40012.0,51.11,51.2,51.09,51.14,40012.0
2022-11-08 12:25:00,51.15,51.2,51.1,51.19,47300.0,51.15,51.2,51.1,51.19,47300.0
2022-11-08 12:30:00,51.18,51.24,51.11,51.18,24100.0,51.18,51.24,51.11,51.18,24100.0
2022-11-08 12:35:00,51.18,51.2,51.08,51.18,23731.0,51.18,51.2,51.08,51.18,23731.0
2022-11-08 12:40:00,51.18,51.2,51.09,51.13,39194.0,51.18,51.2,51.09,51.13,39194.0
2022-11-08 12:45:00,51.14,51.22,51.07,51.08,36961.0,51.14,51.22,51.07,51.08,36961.0
2022-11-08 12:50:00,51.08,51.08,50.84,50.87,64121.0,51.08,51.08,50.84,50.87,64121.0
2022-11-08 12:55:00,50.86,51.03,50.86,50.91,61354.0,50.86,51.03,50.86,50.91,61354.0
2022-11-08 13:00:00,50.91,51.09,50.89,51.04,28566.0,50.91,51.09,50.89,51.04,28566.0
2022-11-08 13:05:00,51.02,51.02,50.92,50.94,26230.0,51.02,51.02,50.92,50.94,26230.0
2022-11-08 13:10:00,50.94,50.95,50.86,50.93,25557.0,50.94,50.95,50.86,50.93,25557.0
2022-11-08 13:15:00,50.93,50.94,50.78,50.8,24707.0,50.93,50.94,50.78,50.8,24707.0
2022-11-08 13:20:00,50.78,50.79,50.49,50.57,60533.0,50.78,50.79,50.49,50.57,60533.0
2022-11-08 13:25:00,50.53,50.57,50.37,50.47,65460.0,50.53,50.57,50.37,50.47,65460.0
2022-11-08 13:30:00,50.46,50.46,50.27,50.29,46518.0,50.46,50.46,50.27,50.29,46518.0
2022-11-08 13:35:00,50.29,50.41,50.29,50.4,28097.0,50.29,50.41,50.29,50.4,28097.0
2022-11-08 13:40:00,50.39,50.42,50.34,50.36,31862.0,50.39,50.42,50.34,50.36,31862.0
2022-11-08 13:45:00,50.36,50.39,50.15,50.16,66264.0,50.36,50.39,50.15,50.16,66264.0
2022-11-08 13:50:00,50.17,50.27,50.13,50.19,38080.0,50.17,50.27,50.13,50.19,38080.0
2022-11-08 13:55:00,50.19,50.21,49.81,49.89,41679.0,50.19,50.21,49.81,49.89,41679.0
2022-11-08 14:00:00,49.87,49.96,49.76,49.77,31220.0,49.87,49.96,49.76,49.77,31220.0
2022-11-08 14:05:00,49.76,49.8,49.61,49.63,34580.0,49.76,49.8,49.61,49.63,34580.0
2022-11-08 14:10:00,49.62,49.72,49.58,49.72,40632.0,49.62,49.72,49.58,49.72,40632.0
2022-11-08 14:15:00,49.71,49.77,49.58,49.6,41720.0,49.71,49.77,49.58,49.6,41720.0
2022-11-08 14:20:00,49.6,49.64,49.46,49.46,84368.0,49.6,49.64,49.46,49.46,84368.0
2022-11-08 14:25:00,49.46,49.54,49.35,49.37,41072.0,49.46,49.54,49.35,49.37,41072.0
2022-11-08 14:30:00,49.37,49.55,49.29,49.55,43813.0,49.37,49.55,49.29,49.55,43813.0
2022-11-08 14:35:00,49.56,49.8,49.49,49.8,64274.0,49.56,49.8,49.49,49.8,64274.0
2022-11-08 14:40:00,49.78,49.87,49.67,49.83,28687.0,49.78,49.87,49.67,49.83,28687.0
2022-11-08 14:45:00,49.83,49.91,49.76,49.89,43410.0,49.83,49.91,49.76,49.89,43410.0
2022-11-08 14:50:00,49.89,49.9,49.82,49.87,39829.0,49.89,49.9,49.82,49.87,39829.0
2022-11-08 14:55:00,49.87,49.94,49.85,49.85,45670.0,49.87,49.94,49.85,49.85,45670.0
2022-11-08 15:00:00,49.86,50.12,49.79,50.1,129277.0,49.86,50.12,49.79,50.1,129277.0
2022-11-08 15:05:00,50.11,50.24,50.05,50.18,41709.0,50.11,50.24,50.05,50.18,41709.0
2022-11-08 15:10:00,50.19,50.23,50.07,50.19,55603.0,50.19,50.23,50.07,50.19,55603.0
2022-11-08 15:15:00,50.2,50.34,50.19,50.32,41958.0,50.2,50.34,50.19,50.32,41958.0
2022-11-08 15:20:00,50.32,50.35,50.18,50.19,38358.0,50.32,50.35,50.18,50.19,38358.0
2022-11-08 15:25:00,50.19,50.39,50.18,50.38,49538.0,50.19,50.39,50.18,50.38,49538.0
2022-11-08 15:30:00,50.38,50.63,50.38,50.58,65411.0,50.38,50.63,50.38,50.58,65411.0
2022-11-08 15:35:00,50.58,50.68,50.53,50.53,52575.0,50.58,50.68,50.53,50.53,52575.0
2022-11-08 15:40:00,50.54,50.57,50.45,50.52,52508.0,50.54,50.57,50.45,50.52,52508.0
2022-11-08 15:45:00,50.53,50.73,50.51,50.65,73102.0,50.53,50.73,50.51,50.65,73102.0
2022-11-08 15:50:00,50.66,50.7,50.55,50.55,150736.0,50.66,50.7,50.55,50.55,150736.0
2022-11-08 15:55:00,50.55,50.64,50.52,50.6,312199.0,50.55,50.64,50.52,50.6,312199.0
2022-11-09 09:30:00,50.25,50.25,49.8,50.02,84637.0,50.25,50.25,49.8,50.02,84637.0
2022-11-09 09:35:00,50.01,50.13,49.76,49.86,44772.0,50.01,50.13,49.76,49.86,44772.0
2022-11-09 09:40:00,49.86,50.24,49.74,50.24,37399.0,49.86,50.24,49.74,50.24,37399.0
2022-11-09 09:45:00,50.22,50.32,49.83,49.87,32366.0,50.22,50.32,49.83,49.87,32366.0
2022-11-09 09:50:00,49.83,49.96,49.72,49.9,33013.0,49.83,49.96,49.72,49.9,33013.0
2022-11-09 09:55:00,49.89,49.93,49.72,49.88,30997.0,49.89,49.93,49.72,49.88,30997.0
2022-11-09 10:00:00,49.86,50.13,49.69,50.06,34882.0,49.86,50.13,49.69,50.06,34882.0
2022-11-09 10:05:00,50.06,50.29,50.04,50.2,40688.0,50.06,50.29,50.04,50.2,40688.0
2022-11-09 10:10:00,50.2,50.33,50.14,50.33,21541.0,50.2,50.33,50.14,50.33,21541.0
2022-11-09 10:15:00,50.32,50.51,50.26,50.35,19591.0,50.32,50.51,50.26,50.35,19591.0
2022-11-09 10:20:00,50.32,50.46,50.3,50.39,15772.0,50.32,50.46,50.3,50.39,15772.0
2022-11-09 10:25:00,50.4,50.52,50.22,50.33,14974.0,50.4,50.52,50.22,50.33,14974.0
2022-11-09 10:30:00,50.33,50.41,50.01,50.14,28110.0,50.33,50.41,50.01,50.14,28110.0
2022-11-09 10:35:00,50.09,50.21,50.0,50.16,21159.0,50.09,50.21,50.0,50.16,21159.0
2022-11-09 10:40:00,50.16,50.19,50.01,50.1,31518.0,50.16,50.19,50.01,50.1,31518.0
2022-11-09 10:45:00,50.12,50.29,50.12,50.26,14362.0,50.12,50.29,50.12,50.26,14362.0
2022-11-09 10:50:00,50.28,50.31,50.09,50.1,26319.0,50.28,50.31,50.09,50.1,26319.0
2022-11-09 10:55:00,50.09,50.16,49.92,50.01,35394.0,50.09,50.16,49.92,50.01,35394.0
2022-11-09 11:00:00,49.99,50.22,49.99,50.11,31277.0,49.99,50.22,49.99,50.11,31277.0
2022-11-09 11:05:00,50.12,50.26,50.03,50.21,61223.0,50.12,50.26,50.03,50.21,61223.0
2022-11-09 11:10:00,50.22,50.22,50.1,50.12,53875.0,50.22,50.22,50.1,50.12,53875.0
2022-11-09 11:15:00,50.12,50.28,50.1,50.15,27653.0,50.12,50.28,50.1,50.15,27653.0
2022-11-09 11:20:00,50.15,50.18,49.96,50.0,23787.0,50.15,50.18,49.96,50.0,23787.0
2022-11-09 11:25:00,50.01,50.2,50.01,50.13,26984.0,50.01,50.2,50.01,50.13,26984.0
2022-11-09 11:30:00,50.12,50.12,49.95,49.95,22375.0,50.12,50.12,49.95,49.95,22375.0
2022-11-09 11:35:00,49.96,49.98,49.85,49.89,45848.0,49.96,49.98,49.85,49.89,45848.0
2022-11-09 11:40:00,49.88,50.41,49.86,50.38,19566.0,49.88,50.41,49.86,50.38,19566.0
2022-11-09 11:45:00,50.39,50.39,50.28,50.29,20854.0,50.39,50.39,50.28,50.29,20854.0
2022-11-09 11:50:00,50.27,50.31,50.22,50.25,15212.0,50.27,50.31,50.22,50.25,15212.0
2022-11-09 11:55:00,50.25,50.28,50.12,50.15,17715.0,50.25,50.28,50.12,50.15,17715.0
2022-11-09 12:00:00,50.15,50.24,50.13,50.22,21206.0,50.15,50.24,50.13,50.22,21206.0
2022-11-09 12:05:00,50.23,50.24,50.05,50.09,17478.0,50.23,50.24,50.05,50.09,17478.0
2022-11-09 12:10:00,50.09,50.11,49.94,49.97,42387.0,50.09,50.11,49.94,49.97,42387.0
2022-11-09 12:15:00,49.98,50.07,49.94,50.01,33214.0,49.98,50.07,49.94,50.01,33214.0
2022-11-09 12:20:00,50.0,50.09,49.96,50.03,10448.0,50.0,50.09,49.96,50.03,10448.0
2022-11-09 12:25:00,50.03,50.04,49.95,49.99,28943.0,50.03,50.04,49.95,49.99,28943.0
2022-11-09 12:30:00,49.98,50.11,49.97,50.11,21290.0,49.98,50.11,49.97,50.11,21290.0
2022-11-09 12:35:00,50.1,50.13,50.04,50.04,20267.0,50.1,50.13,50.04,50.04,20267.0
2022-11-09 12:40:00,50.03,50.06,49.94,50.05,23608.0,50.03,50.06,49.94,50.05,23608.0
2022-11-09 12:45:00,50.06,50.15,50.05,50.15,19163.0,50.06,50.15,50.05,50.15,19163.0
2022-11-09 12:50:00,50.14,50.23,50.14,50.17,16361.0,50.14,50.23,50.14,50.17,16361.0
2022-11-09 12:55:00,50.18,50.18,50.09,50.18,16119.0,50.18,50.18,50.09,50.18,16119.0
2022-11-09 13:00:00,50.17,50.29,50.08,50.13,52510.0,50.17,50.29,50.08,50.13,52510.0
2022-11-09 13:05:00,50.15,50.2,50.09,50.15,22260.0,50.15,50.2,50.09,50.15,22260.0
2022-11-09 13:10:00,50.15,50.22,50.07,50.18,25303.0,50.15,50.22,50.07,50.18,25303.0
2022-11-09 13:15:00,50.17,50.29,50.15,50.23,18510.0,50.17,50.29,50.15,50.23,18510.0
2022-11-09 13:20:00,50.23,50.29,50.22,50.24,16966.0,50.23,50.29,50.22,50.24,16966.0
2022-11-09 13:25:00,50.23,50.31,50.21,50.3,19747.0,50.23,50.31,50.21,50.3,19747.0
2022-11-09 13:30:00,50.3,50.3,50.06,50.06,28774.0,50.3,50.3,50.06,50.06,28774.0
2022-11-09 13:35:00,50.06,50.06,49.92,49.95,38483.0,50.06,50.06,49.92,49.95,38483.0
2022-11-09 13:40:00,49.95,49.97,49.79,49.81,32980.0,49.95,49.97,49.79,49.81,32980.0
2022-11-09 13:45:00,49.82,49.82,49.63,49.73,71263.0,49.82,49.82,49.63,49.73,71263.0
2022-11-09 13:50:00,49.74,49.74,49.66,49.69,18482.0,49.74,49.74,49.66,49.69,18482.0
2022-11-09 13:55:00,49.68,49.71,49.59,49.68,46827.0,49.68,49.71,49.59,49.68,46827.0
2022-11-09 14:00:00,49.68,49.9,49.67,49.87,28156.0,49.68,49.9,49.67,49.87,28156.0
2022-11-09 14:05:00,49.86,50.07,49.85,49.98,20040.0,49.86,50.07,49.85,49.98,20040.0
2022-11-09 14:10:00,49.98,50.08,49.91,50.08,24635.0,49.98,50.08,49.91,50.08,24635.0
2022-11-09 14:15:00,50.07,50.07,49.92,49.99,17398.0,50.07,50.07,49.92,49.99,17398.0
2022-11-09 14:20:00,49.98,50.05,49.95,50.01,17035.0,49.98,50.05,49.95,50.01,17035.0
2022-11-09 14:25:00,50.02,50.12,50.01,50.09,13481.0,50.02,50.12,50.01,50.09,13481.0
2022-11-09 14:30:00,50.09,50.09,49.92,49.92,31276.0,50.09,50.09,49.92,49.92,31276.0
2022-11-09 14:35:00,49.91,49.92,49.78,49.81,24327.0,49.91,49.92,49.78,49.81,24327.0
2022-11-09 14:40:00,49.8,49.9,49.78,49.88,26460.0,49.8,49.9,49.78,49.88,26460.0
2022-11-09 14:45:00,49.88,49.89,49.68,49.7,34214.0,49.88,49.89,49.68,49.7,34214.0
2022-11-09 14:50:00,49.69,49.7,49.6,49.65,33081.0,49.69,49.7,49.6,49.65,33081.0
2022-11-09 14:55:00,49.65,49.7,49.64,49.7,26561.0,49.65,49.7,49.64,49.7,26561.0
2022-11-09 15:00:00,49.69,49.83,49.68,49.83,27401.0,49.69,49.83,49.68,49.83,27401.0
2022-11-09 15:05:00,49.84,49.97,49.83,49.93,31371.0,49.84,49.97,49.83,49.93,31371.0
2022-11-09 15:10:00,49.91,49.92,49.81,49.82,27075.0,49.91,49.92,49.81,49.82,27075.0
2022-11-09 15:15:00,49.81,49.9,49.8,49.89,38600.0,49.81,49.9,49.8,49.89,38600.0
2022-11-09 15:20:00,49.9,49.94,49.85,49.88,25999.0,49.9,49.94,49.85,49.88,25999.0
2022-11-09 15:25:00,49.88,49.95,49.87,49.92,30912.0,49.88,49.95,49.87,49.92,30912.0
2022-11-09 15:30:00,49.92,49.96,49.81,49.95,44101.0,49.92,49.96,49.81,49.95,44101.0
2022-11-09 15:35:00,49.95,50.02,49.93,49.97,48690.0,49.95,50.02,49.93,49.97,48690.0
2022-11-09 15:40:00,49.97,50.08,49.94,50.0,87079.0,49.97,50.08,49.94,50.0,87079.0
2022-11-09 15:45:00,49.99,50.01,49.83,49.89,122099.0,49.99,50.01,49.83,49.89,122099.0
2022-11-09 15:50:00,49.9,50.06,49.9,49.95,133734.0,49.9,50.06,49.9,49.95,133734.0
2022-11-09 15:55:00,49.94,49.97,49.87,49.89,360779.0,49.94,49.97,49.87,49.89,360779.0
2022-11-10 09:30:00,53.13,54.74,53.01,53.05,325397.0,53.13,54.74,53.01,53.05,325397.0
2022-11-10 09:35:00,53.09,53.97,52.84,52.84,97546.0,53.09,53.97,52.84,52.84,97546.0
2022-11-10 09:40:00,52.84,53.36,52.78,52.92,183059.0,52.84,53.36,52.78,52.92,183059.0
2022-11-10 09:45:00,52.92,53.6,52.92,53.56,83940.0,52.92,53.6,52.92,53.56,83940.0
2022-11-10 09:50:00,53.55,53.72,53.4,53.48,77560.0,53.55,53.72,53.4,53.48,77560.0
2022-11-10 09:55:00,53.5,53.62,53.43,53.51,113265.0,53.5,53.62,53.43,53.51,113265.0
2022-11-10 10:00:00,53.49,53.59,52.8,53.09,135901.0,53.49,53.59,52.8,53.09,135901.0
2022-11-10 10:05:00,53.1,53.3,52.96,53.2,56826.0,53.1,53.3,52.96,53.2,56826.0
2022-11-10 10:10:00,53.2,53.72,53.09,53.51,50690.0,53.2,53.72,53.09,53.51,50690.0
2022-11-10 10:15:00,53.49,53.56,53.25,53.37,35312.0,53.49,53.56,53.25,53.37,35312.0
2022-11-10 10:20:00,53.37,53.53,53.26,53.37,36634.0,53.37,53.53,53.26,53.37,36634.0
2022-11-10 10:25:00,53.36,53.53,53.22,53.48,38948.0,53.36,53.53,53.22,53.48,38948.0
2022-11-10 10:30:00,53.49,53.63,53.22,53.52,43658.0,53.49,53.63,53.22,53.52,43658.0
2022-11-10 10:35:00,53.52,53.54,52.96,52.97,35341.0,53.52,53.54,52.96,52.97,35341.0
2022-11-10 10:40:00,52.95,53.34,52.93,53.29,35024.0,52.95,53.34,52.93,53.29,35024.0
2022-11-10 10:45:00,53.28,53.55,53.21,53.55,34077.0,53.28,53.55,53.21,53.55,34077.0
2022-11-10 10:50:00,53.53,53.67,53.34,53.47,54653.0,53.53,53.67,53.34,53.47,54653.0
2022-11-10 10:55:00,53.46,53.65,53.38,53.58,55871.0,53.46,53.65,53.38,53.58,55871.0
2022-11-10 11:00:00,53.58,53.64,53.32,53.32,61417.0,53.58,53.64,53.32,53.32,61417.0
2022-11-10 11:05:00,53.34,53.48,53.14,53.23,23184.0,53.34,53.48,53.14,53.23,23184.0
2022-11-10 11:10:00,53.22,53.49,53.2,53.49,24516.0,53.22,53.49,53.2,53.49,24516.0
2022-11-10 11:15:00,53.5,53.54,53.4,53.45,18581.0,53.5,53.54,53.4,53.45,18581.0
2022-11-10 11:20:00,53.45,53.58,53.45,53.55,23605.0,53.45,53.58,53.45,53.55,23605.0
2022-11-10 11:25:00,53.56,53.56,53.43,53.49,21733.0,53.56,53.56,53.43,53.49,21733.0
2022-11-10 11:30:00,53.5,53.72,53.5,53.68,21978.0,53.5,53.72,53.5,53.68,21978.0
2022-11-10 11:35:00,53.66,53.73,53.6,53.69,23082.0,53.66,53.73,53.6,53.69,23082.0
2022-11-10 11:40:00,53.7,53.7,53.49,53.57,39546.0,53.7,53.7,53.49,53.57,39546.0
2022-11-10 11:45:00,53.58,53.71,53.58,53.71,20021.0,53.58,53.71,53.58,53.71,20021.0
2022-11-10 11:50:00,53.71,53.73,53.53,53.58,23976.0,53.71,53.73,53.53,53.58,23976.0
2022-11-10 11:55:00,53.59,53.74,53.59,53.73,20373.0,53.59,53.74,53.59,53.73,20373.0
2022-11-10 12:00:00,53.73,53.73,53.59,53.66,20589.0,53.73,53.73,53.59,53.66,20589.0
2022-11-10 12:05:00,53.65,53.82,53.58,53.79,26103.0,53.65,53.82,53.58,53.79,26103.0
2022-11-10 12:10:00,53.78,53.79,53.44,53.46,64199.0,53.78,53.79,53.44,53.46,64199.0
2022-11-10 12:15:00,53.44,53.66,53.39,53.65,34611.0,53.44,53.66,53.39,53.65,34611.0
2022-11-10 12:20:00,53.66,53.75,53.53,53.73,48523.0,53.66,53.75,53.53,53.73,48523.0
2022-11-10 12:25:00,53.74,53.76,53.64,53.64,38874.0,53.74,53.76,53.64,53.64,38874.0
2022-11-10 12:30:00,53.65,53.65,53.37,53.47,49700.0,53.65,53.65,53.37,53.47,49700.0
2022-11-10 12:35:00,53.47,53.49,53.32,53.37,54545.0,53.47,53.49,53.32,53.37,54545.0
2022-11-10 12:40:00,53.37,53.68,53.34,53.64,33241.0,53.37,53.68,53.34,53.64,33241.0
2022-11-10 12:45:00,53.64,53.64,53.39,53.46,26965.0,53.64,53.64,53.39,53.46,26965.0
2022-11-10 12:50:00,53.47,53.56,53.43,53.56,22445.0,53.47,53.56,53.43,53.56,22445.0
2022-11-10 12:55:00,53.57,53.71,53.55,53.61,17982.0,53.57,53.71,53.55,53.61,17982.0
2022-11-10 13:00:00,53.61,53.82,53.55,53.78,31451.0,53.61,53.82,53.55,53.78,31451.0
2022-11-10 13:05:00,53.78,53.83,53.7,53.8,24475.0,53.78,53.83,53.7,53.8,24475.0
2022-11-10 13:10:00,53.84,53.88,53.75,53.86,32828.0,53.84,53.88,53.75,53.86,32828.0
2022-11-10 13:15:00,53.86,53.91,53.78,53.82,35351.0,53.86,53.91,53.78,53.82,35351.0
2022-11-10 13:20:00,53.82,53.84,53.64,53.71,27228.0,53.82,53.84,53.64,53.71,27228.0
2022-11-10 13:25:00,53.69,53.74,53.6,53.74,48314.0,53.69,53.74,53.6,53.74,48314.0
2022-11-10 13:30:00,53.75,53.78,53.55,53.61,28825.0,53.75,53.78,53.55,53.61,28825.0
2022-11-10 13:35:00,53.62,53.69,53.6,53.63,18022.0,53.62,53.69,53.6,53.63,18022.0
2022-11-10 13:40:00,53.63,53.72,53.57,53.7,20435.0,53.63,53.72,53.57,53.7,20435.0
2022-11-10 13:45:00,53.7,53.78,53.59,53.6,23617.0,53.7,53.78,53.59,53.6,23617.0
2022-11-10 13:50:00,53.6,53.63,53.44,53.51,24430.0,53.6,53.63,53.44,53.51,24430.0
2022-11-10 13:55:00,53.52,53.58,53.46,53.56,26765.0,53.52,53.58,53.46,53.56,26765.0
2022-11-10 14:00:00,53.56,53.65,53.55,53.62,21504.0,53.56,53.65,53.55,53.62,21504.0
2022-11-10 14:05:00,53.61,53.72,53.56,53.71,20075.0,53.61,53.72,53.56,53.71,20075.0
2022-11-10 14:10:00,53.71,53.73,53.65,53.71,17757.0,53.71,53.73,53.65,53.71,17757.0
2022-11-10 14:15:00,53.71,53.74,53.58,53.59,23999.0,53.71,53.74,53.58,53.59,23999.0
2022-11-10 14:20:00,53.59,53.64,53.55,53.64,21194.0,53.59,53.64,53.55,53.64,21194.0
2022-11-10 14:25:00,53.64,53.72,53.64,53.68,16637.0,53.64,53.72,53.64,53.68,16637.0
2022-11-10 14:30:00,53.67,53.68,53.56,53.63,17827.0,53.67,53.68,53.56,53.63,17827.0
2022-11-10 14:35:00,53.63,53.69,53.58,53.62,21196.0,53.63,53.69,53.58,53.62,21196.0
2022-11-10 14:40:00,53.63,53.64,53.57,53.61,21358.0,53.63,53.64,53.57,53.61,21358.0
2022-11-10 14:45:00,53.59,53.66,53.58,53.66,40116.0,53.59,53.66,53.58,53.66,40116.0
2022-11-10 14:50:00,53.65,53.79,53.61,53.75,31583.0,53.65,53.79,53.61,53.75,31583.0
2022-11-10 14:55:00,53.75,53.81,53.72,53.8,18818.0,53.75,53.81,53.72,53.8,18818.0
2022-11-10 15:00:00,53.79,53.79,53.68,53.73,24738.0,53.79,53.79,53.68,53.73,24738.0
2022-11-10 15:05:00,53.73,53.94,53.71,53.93,27476.0,53.73,53.94,53.71,53.93,27476.0
2022-11-10 15:10:00,53.94,54.01,53.93,54.01,55807.0,53.94,54.01,53.93,54.01,55807.0
2022-11-10 15:15:00,54.0,54.1,53.98,54.03,44360.0,54.0,54.1,53.98,54.03,44360.0
2022-11-10 15:20:00,54.03,54.08,53.96,53.98,50045.0,54.03,54.08,53.96,53.98,50045.0
2022-11-10 15:25:00,53.98,54.07,53.94,54.05,59364.0,53.98,54.07,53.94,54.05,59364.0
2022-11-10 15:30:00,54.06,54.1,53.98,54.0,54214.0,54.06,54.1,53.98,54.0,54214.0
2022-11-10 15:35:00,54.0,54.13,53.99,54.08,54192.0,54.0,54.13,53.99,54.08,54192.0
2022-11-10 15:40:00,54.07,54.21,54.06,54.2,62698.0,54.07,54.21,54.06,54.2,62698.0
2022-11-10 15:45:00,54.19,54.23,54.1,54.18,86920.0,54.19,54.23,54.1,54.18,86920.0
2022-11-10 15:50:00,54.18,54.5,54.17,54.46,256104.0,54.18,54.5,54.17,54.46,256104.0
2022-11-10 15:55:00,54.46,54.53,54.32,54.38,514860.0,54.46,54.53,54.32,54.38,514860.0
2022-11-11 09:30:00,54.14,54.49,53.76,54.18,122955.0,54.14,54.49,53.76,54.18,122955.0
2022-11-11 09:35:00,54.1,54.32,53.93,54.32,90469.0,54.1,54.32,53.93,54.32,90469.0
2022-11-11 09:40:00,54.31,54.83,54.31,54.6,40339.0,54.31,54.83,54.31,54.6,40339.0
2022-11-11 09:45:00,54.67,55.16,54.67,55.14,44858.0,54.67,55.16,54.67,55.14,44858.0
2022-11-11 09:50:00,55.19,55.2,54.51,54.61,52441.0,55.19,55.2,54.51,54.61,52441.0
2022-11-11 09:55:00,54.62,54.75,54.45,54.5,50361.0,54.62,54.75,54.45,54.5,50361.0
2022-11-11 10:00:00,54.52,54.79,54.26,54.71,45400.0,54.52,54.79,54.26,54.71,45400.0
2022-11-11 10:05:00,54.73,55.05,54.56,54.77,26906.0,54.73,55.05,54.56,54.77,26906.0
2022-11-11 10:10:00,54.79,55.27,54.75,55.15,32057.0,54.79,55.27,54.75,55.15,32057.0
2022-11-11 10:15:00,55.17,55.34,55.07,55.21,32284.0,55.17,55.34,55.07,55.21,32284.0
2022-11-11 10:20:00,55.26,55.43,55.2,55.23,23497.0,55.26,55.43,55.2,55.23,23497.0
2022-11-11 10:25:00,55.18,55.63,55.13,55.49,35451.0,55.18,55.63,55.13,55.49,35451.0
2022-11-11 10:30:00,55.52,55.58,55.35,55.53,30445.0,55.52,55.58,55.35,55.53,30445.0
2022-11-11 10:35:00,55.53,55.76,55.36,55.67,31950.0,55.53,55.76,55.36,55.67,31950.0
2022-11-11 10:40:00,55.66,55.69,55.47,55.54,27027.0,55.66,55.69,55.47,55.54,27027.0
2022-11-11 10:45:00,55.53,55.78,55.46,55.75,45134.0,55.53,55.78,55.46,55.75,45134.0
2022-11-11 10:50:00,55.73,55.85,55.68,55.7,27183.0,55.73,55.85,55.68,55.7,27183.0
2022-11-11 10:55:00,55.69,55.84,55.6,55.73,22546.0,55.69,55.84,55.6,55.73,22546.0
2022-11-11 11:00:00,55.72,55.86,55.59,55.62,50069.0,55.72,55.86,55.59,55.62,50069.0
2022-11-11 11:05:00,55.63,55.66,55.33,55.42,56162.0,55.63,55.66,55.33,55.42,56162.0
2022-11-11 11:10:00,55.42,55.42,55.19,55.23,52421.0,55.42,55.42,55.19,55.23,52421.0
2022-11-11 11:15:00,55.22,55.33,55.07,55.3,38523.0,55.22,55.33,55.07,55.3,38523.0
2022-11-11 11:20:00,55.3,55.34,55.03,55.15,32346.0,55.3,55.34,55.03,55.15,32346.0
2022-11-11 11:25:00,55.15,55.21,54.78,54.8,32808.0,55.15,55.21,54.78,54.8,32808.0
2022-11-11 11:30:00,54.78,54.93,54.75,54.82,29611.0,54.78,54.93,54.75,54.82,29611.0
2022-11-11 11:35:00,54.79,54.93,54.76,54.77,29008.0,54.79,54.93,54.76,54.77,29008.0
2022-11-11 11:40:00,54.76,54.99,54.74,54.83,26346.0,54.76,54.99,54.74,54.83,26346.0
2022-11-11 11:45:00,54.84,54.87,54.72,54.87,26256.0,54.84,54.87,54.72,54.87,26256.0
2022-11-11 11:50:00,54.87,55.01,54.86,54.9,23427.0,54.87,55.01,54.86,54.9,23427.0
2022-11-11 11:55:00,54.89,54.9,54.73,54.76,22668.0,54.89,54.9,54.73,54.76,22668.0
2022-11-11 12:00:00,54.74,54.75,54.55,54.68,25105.0,54.74,54.75,54.55,54.68,25105.0
2022-11-11 12:05:00,54.67,54.69,54.51,54.62,23241.0,54.67,54.69,54.51,54.62,23241.0
2022-11-11 12:10:00,54.66,54.83,54.65,54.83,29130.0,54.66,54.83,54.65,54.83,29130.0
2022-11-11 12:15:00,54.83,54.99,54.82,54.97,30125.0,54.83,54.99,54.82,54.97,30125.0
2022-11-11 12:20:00,54.95,54.95,54.75,54.85,21186.0,54.95,54.95,54.75,54.85,21186.0
2022-11-11 12:25:00,54.84,54.95,54.83,54.9,48182.0,54.84,54.95,54.83,54.9,48182.0
2022-11-11 12:30:00,54.91,55.1,54.9,55.0,27541.0,54.91,55.1,54.9,55.0,27541.0
2022-11-11 12:35:00,55.0,55.14,54.99,55.1,16911.0,55.0,55.14,54.99,55.1,16911.0
2022-11-11 12:40:00,55.1,55.17,55.0,55.17,18640.0,55.1,55.17,55.0,55.17,18640.0
2022-11-11 12:45:00,55.15,55.19,55.02,55.07,15990.0,55.15,55.19,55.02,55.07,15990.0
2022-11-11 12:50:00,55.06,55.23,55.04,55.22,39435.0,55.06,55.23,55.04,55.22,39435.0
2022-11-11 12:55:00,55.25,55.42,55.23,55.3,32276.0,55.25,55.42,55.23,55.3,32276.0
2022-11-11 13:00:00,55.28,55.45,55.27,55.36,23428.0,55.28,55.45,55.27,55.36,23428.0
2022-11-11 13:05:00,55.37,55.47,55.32,55.44,30478.0,55.37,55.47,55.32,55.44,30478.0
2022-11-11 13:10:00,55.45,55.51,55.41,55.43,21452.0,55.45,55.51,55.41,55.43,21452.0
2022-11-11 13:15:00,55.42,55.57,55.42,55.53,23998.0,55.42,55.57,55.42,55.53,23998.0
2022-11-11 13:20:00,55.53,55.59,55.49,55.53,25752.0,55.53,55.59,55.49,55.53,25752.0
2022-11-11 13:25:00,55.53,55.59,55.49,55.58,23960.0,55.53,55.59,55.49,55.58,23960.0
2022-11-11 13:30:00,55.58,55.7,55.54,55.64,38030.0,55.58,55.7,55.54,55.64,38030.0
2022-11-11 13:35:00,55.65,55.65,55.45,55.48,29523.0,55.65,55.65,55.45,55.48,29523.0
2022-11-11 13:40:00,55.51,55.55,55.43,55.46,23275.0,55.51,55.55,55.43,55.46,23275.0
2022-11-11 13:45:00,55.47,55.55,55.39,55.55,51839.0,55.47,55.55,55.39,55.55,51839.0
2022-11-11 13:50:00,55.54,55.65,55.51,55.64,22580.0,55.54,55.65,55.51,55.64,22580.0
2022-11-11 13:55:00,55.63,55.73,55.59,55.66,25004.0,55.63,55.73,55.59,55.66,25004.0
2022-11-11 14:00:00,55.65,55.72,55.59,55.72,26032.0,55.65,55.72,55.59,55.72,26032.0
2022-11-11 14:05:00,55.72,55.78,55.53,55.55,37144.0,55.72,55.78,55.53,55.55,37144.0
2022-11-11 14:10:00,55.54,55.57,55.47,55.56,27634.0,55.54,55.57,55.47,55.56,27634.0
2022-11-11 14:15:00,55.55,55.62,55.51,55.57,23150.0,55.55,55.62,55.51,55.57,23150.0
2022-11-11 14:20:00,55.56,55.69,55.53,55.65,29441.0,55.56,55.69,55.53,55.65,29441.0
2022-11-11 14:25:00,55.64,55.82,55.63,55.8,25307.0,55.64,55.82,55.63,55.8,25307.0
2022-11-11 14:30:00,55.79,55.86,55.76,55.83,28944.0,55.79,55.86,55.76,55.83,28944.0
2022-11-11 14:35:00,55.83,55.93,55.82,55.93,32990.0,55.83,55.93,55.82,55.93,32990.0
2022-11-11 14:40:00,55.92,56.0,55.9,55.95,29856.0,55.92,56.0,55.9,55.95,29856.0
2022-11-11 14:45:00,55.96,55.98,55.88,55.9,25339.0,55.96,55.98,55.88,55.9,25339.0
2022-11-11 14:50:00,55.9,56.0,55.86,55.97,35992.0,55.9,56.0,55.86,55.97,35992.0
2022-11-11 14:55:00,55.98,56.09,55.94,56.08,46909.0,55.98,56.09,55.94,56.08,46909.0
2022-11-11 15:00:00,56.08,56.1,55.84,55.85,41303.0,56.08,56.1,55.84,55.85,41303.0
2022-11-11 15:05:00,55.84,55.91,55.68,55.73,38330.0,55.84,55.91,55.68,55.73,38330.0
2022-11-11 15:10:00,55.73,55.8,55.68,55.73,38470.0,55.73,55.8,55.68,55.73,38470.0
2022-11-11 15:15:00,55.72,55.78,55.67,55.76,39723.0,55.72,55.78,55.67,55.76,39723.0
2022-11-11 15:20:00,55.77,55.91,55.76,55.79,42741.0,55.77,55.91,55.76,55.79,42741.0
2022-11-11 15:25:00,55.78,55.99,55.74,55.96,51391.0,55.78,55.99,55.74,55.96,51391.0
2022-11-11 15:30:00,55.97,56.11,55.97,56.04,61518.0,55.97,56.11,55.97,56.04,61518.0
2022-11-11 15:35:00,56.04,56.06,55.9,56.05,59683.0,56.04,56.06,55.9,56.05,59683.0
2022-11-11 15:40:00,56.05,56.15,56.02,56.1,103870.0,56.05,56.15,56.02,56.1,103870.0
2022-11-11 15:45:00,56.1,56.15,56.07,56.14,103173.0,56.1,56.15,56.07,56.14,103173.0
2022-11-11 15:50:00,56.14,56.23,56.04,56.15,197217.0,56.14,56.23,56.04,56.15,197217.0
2022-11-11 15:55:00,56.14,56.18,56.07,56.1,361817.0,56.14,56.18,56.07,56.1,361817.0
2022-11-14 09:30:00,55.7,55.77,54.93,54.94,130751.0,55.7,55.77,54.93,54.94,130751.0
2022-11-14 09:35:00,54.93,55.38,54.91,55.23,92198.0,54.93,55.38,54.91,55.23,92198.0
2022-11-14 09:40:00,55.18,55.32,55.01,55.07,27819.0,55.18,55.32,55.01,55.07,27819.0
2022-11-14 09:45:00,55.06,55.11,54.94,55.02,175295.0,55.06,55.11,54.94,55.02,175295.0
2022-11-14 09:50:00,55.02,55.42,55.01,55.12,110066.0,55.02,55.42,55.01,55.12,110066.0
2022-11-14 09:55:00,55.13,55.42,55.09,55.31,44356.0,55.13,55.42,55.09,55.31,44356.0
2022-11-14 10:00:00,55.31,55.59,55.29,55.38,34520.0,55.31,55.59,55.29,55.38,34520.0
2022-11-14 10:05:00,55.39,55.56,55.21,55.21,118573.0,55.39,55.56,55.21,55.21,118573.0
2022-11-14 10:10:00,55.22,55.34,55.09,55.22,33081.0,55.22,55.34,55.09,55.22,33081.0
2022-11-14 10:15:00,55.23,55.43,55.2,55.21,18819.0,55.23,55.43,55.2,55.21,18819.0
2022-11-14 10:20:00,55.2,55.39,55.18,55.2,11302.0,55.2,55.39,55.18,55.2,11302.0
2022-11-14 10:25:00,55.19,55.22,54.97,55.06,42806.0,55.19,55.22,54.97,55.06,42806.0
2022-11-14 10:30:00,55.05,55.22,54.96,55.16,26181.0,55.05,55.22,54.96,55.16,26181.0
2022-11-14 10:35:00,55.16,55.16,54.94,55.12,18165.0,55.16,55.16,54.94,55.12,18165.0
2022-11-14 10:40:00,55.12,55.25,54.9,54.91,48756.0,55.12,55.25,54.9,54.91,48756.0
2022-11-14 10:45:00,54.91,55.0,54.84,54.84,31942.0,54.91,55.0,54.84,54.84,31942.0
2022-11-14 10:50:00,54.82,55.07,54.82,55.0,17461.0,54.82,55.07,54.82,55.0,17461.0
2022-11-14 10:55:00,55.01,55.09,54.92,55.0,34671.0,55.01,55.09,54.92,55.0,34671.0
2022-11-14 11:00:00,55.0,55.05,54.94,54.97,54676.0,55.0,55.05,54.94,54.97,54676.0
2022-11-14 11:05:00,54.98,55.08,54.89,55.03,28415.0,54.98,55.08,54.89,55.03,28415.0
2022-11-14 11:10:00,55.04,55.06,54.82,54.92,29706.0,55.04,55.06,54.82,54.92,29706.0
2022-11-14 11:15:00,54.9,54.94,54.8,54.9,17498.0,54.9,54.94,54.8,54.9,17498.0
2022-11-14 11:20:00,54.91,55.04,54.85,54.97,43247.0,54.91,55.04,54.85,54.97,43247.0
2022-11-14 11:25:00,54.98,55.11,54.97,55.02,19125.0,54.98,55.11,54.97,55.02,19125.0
2022-11-14 11:30:00,55.02,55.34,54.97,55.34,21883.0,55.02,55.34,54.97,55.34,21883.0
2022-11-14 11:35:00,55.37,55.44,55.29,55.29,19809.0,55.37,55.44,55.29,55.29,19809.0
2022-11-14 11:40:00,55.3,55.43,55.27,55.34,25876.0,55.3,55.43,55.27,55.34,25876.0
2022-11-14 11:45:00,55.35,55.52,55.35,55.5,19454.0,55.35,55.52,55.35,55.5,19454.0
2022-11-14 11:50:00,55.48,55.52,55.29,55.34,17921.0,55.48,55.52,55.29,55.34,17921.0
2022-11-14 11:55:00,55.32,55.46,55.32,55.43,26915.0,55.32,55.46,55.32,55.43,26915.0
2022-11-14 12:00:00,55.44,55.66,55.41,55.58,25466.0,55.44,55.66,55.41,55.58,25466.0
2022-11-14 12:05:00,55.58,55.77,55.55,55.72,27205.0,55.58,55.77,55.55,55.72,27205.0
2022-11-14 12:10:00,55.71,55.76,55.6,55.68,39196.0,55.71,55.76,55.6,55.68,39196.0
2022-11-14 12:15:00,55.69,55.81,55.57,55.57,37940.0,55.69,55.81,55.57,55.57,37940.0
2022-11-14 12:20:00,55.55,55.64,55.4,55.64,15268.0,55.55,55.64,55.4,55.64,15268.0
2022-11-14 12:25:00,55.66,55.72,55.6,55.67,19004.0,55.66,55.72,55.6,55.67,19004.0
2022-11-14 12:30:00,55.68,55.71,55.62,55.7,23810.0,55.68,55.71,55.62,55.7,23810.0
2022-11-14 12:35:00,55.7,55.83,55.66,55.82,17121.0,55.7,55.83,55.66,55.82,17121.0
2022-11-14 12:40:00,55.82,55.84,55.72,55.74,32090.0,55.82,55.84,55.72,55.74,32090.0
2022-11-14 12:45:00,55.74,55.82,55.71,55.74,31934.0,55.74,55.82,55.71,55.74,31934.0
2022-11-14 12:50:00,55.73,55.76,55.7,55.71,17331.0,55.73,55.76,55.7,55.71,17331.0
2022-11-14 12:55:00,55.7,55.75,55.61,55.75,77135.0,55.7,55.75,55.61,55.75,77135.0
2022-11-14 13:00:00,55.74,56.15,55.72,56.08,127565.0,55.74,56.15,55.72,56.08,127565.0
2022-11-14 13:05:00,56.09,56.4,56.07,56.39,51486.0,56.09,56.4,56.07,56.39,51486.0
2022-11-14 13:10:00,56.4,56.4,56.05,56.18,22116.0,56.4,56.4,56.05,56.18,22116.0
2022-11-14 13:15:00,56.17,56.32,56.15,56.31,21839.0,56.17,56.32,56.15,56.31,21839.0
2022-11-14 13:20:00,56.3,56.42,56.3,56.33,16235.0,56.3,56.42,56.3,56.33,16235.0
2022-11-14 13:25:00,56.32,56.55,56.31,56.53,27560.0,56.32,56.55,56.31,56.53,27560.0
2022-11-14 13:30:00,56.52,56.66,56.52,56.6,30151.0,56.52,56.66,56.52,56.6,30151.0
2022-11-14 13:35:00,56.61,56.64,56.55,56.57,29533.0,56.61,56.64,56.55,56.57,29533.0
2022-11-14 13:40:00,56.57,56.57,56.49,56.52,14683.0,56.57,56.57,56.49,56.52,14683.0
2022-11-14 13:45:00,56.52,56.54,56.48,56.5,17822.0,56.52,56.54,56.48,56.5,17822.0
2022-11-14 13:50:00,56.5,56.6,56.49,56.57,14924.0,56.5,56.6,56.49,56.57,14924.0
2022-11-14 13:55:00,56.57,56.59,56.53,56.57,18217.0,56.57,56.59,56.53,56.57,18217.0
2022-11-14 14:00:00,56.58,56.68,56.54,56.57,20169.0,56.58,56.68,56.54,56.57,20169.0
2022-11-14 14:05:00,56.56,56.56,56.44,56.56,23222.0,56.56,56.56,56.44,56.56,23222.0
2022-11-14 14:10:00,56.55,56.64,56.54,56.64,14886.0,56.55,56.64,56.54,56.64,14886.0
2022-11-14 14:15:00,56.65,56.68,56.61,56.68,21422.0,56.65,56.68,56.61,56.68,21422.0
2022-11-14 14:20:00,56.69,56.8,56.65,56.74,37063.0,56.69,56.8,56.65,56.74,37063.0
2022-11-14 14:25:00,56.74,56.88,56.71,56.86,27988.0,56.74,56.88,56.71,56.86,27988.0
2022-11-14 14:30:00,56.86,56.91,56.8,56.81,24074.0,56.86,56.91,56.8,56.81,24074.0
2022-11-14 14:35:00,56.8,56.84,56.73,56.73,14801.0,56.8,56.84,56.73,56.73,14801.0
2022-11-14 14:40:00,56.72,56.78,56.63,56.69,26563.0,56.72,56.78,56.63,56.69,26563.0
2022-11-14 14:45:00,56.68,56.69,56.56,56.6,22142.0,56.68,56.69,56.56,56.6,22142.0
2022-11-14 14:50:00,56.59,56.76,56.59,56.75,26664.0,56.59,56.76,56.59,56.75,26664.0
2022-11-14 14:55:00,56.75,56.77,56.69,56.69,19126.0,56.75,56.77,56.69,56.69,19126.0
2022-11-14 15:00:00,56.7,56.84,56.69,56.84,26104.0,56.7,56.84,56.69,56.84,26104.0
2022-11-14 15:05:00,56.84,56.86,56.75,56.76,28460.0,56.84,56.86,56.75,56.76,28460.0
2022-11-14 15:10:00,56.76,56.8,56.54,56.55,24873.0,56.76,56.8,56.54,56.55,24873.0
2022-11-14 15:15:00,56.54,56.54,56.42,56.48,35508.0,56.54,56.54,56.42,56.48,35508.0
2022-11-14 15:20:00,56.5,56.53,56.42,56.45,41118.0,56.5,56.53,56.42,56.45,41118.0
2022-11-14 15:25:00,56.44,56.44,56.24,56.25,52850.0,56.44,56.44,56.24,56.25,52850.0
2022-11-14 15:30:00,56.25,56.27,56.0,56.03,73751.0,56.25,56.27,56.0,56.03,73751.0
2022-11-14 15:35:00,56.03,56.07,55.96,56.05,79505.0,56.03,56.07,55.96,56.05,79505.0
2022-11-14 15:40:00,56.04,56.08,55.93,55.97,55231.0,56.04,56.08,55.93,55.97,55231.0
2022-11-14 15:45:00,55.96,55.97,55.81,55.85,69648.0,55.96,55.97,55.81,55.85,69648.0
2022-11-14 15:50:00,55.86,55.93,55.63,55.64,99685.0,55.86,55.93,55.63,55.64,99685.0
2022-11-14 15:55:00,55.63,55.63,55.44,55.55,338738.0,55.63,55.63,55.44,55.55,338738.0
2022-11-15 09:30:00,56.98,57.39,56.51,56.68,130988.0,56.98,57.39,56.51,56.68,130988.0
2022-11-15 09:35:00,56.67,56.97,56.64,56.84,39258.0,56.67,56.97,56.64,56.84,39258.0
2022-11-15 09:40:00,56.89,56.89,56.38,56.5,35398.0,56.89,56.89,56.38,56.5,35398.0
2022-11-15 09:45:00,56.47,56.53,56.05,56.14,47513.0,56.47,56.53,56.05,56.14,47513.0
2022-11-15 09:50:00,56.16,56.27,56.07,56.08,37738.0,56.16,56.27,56.07,56.08,37738.0
2022-11-15 09:55:00,56.07,56.61,56.07,56.6,31781.0,56.07,56.61,56.07,56.6,31781.0
2022-11-15 10:00:00,56.59,56.77,56.56,56.69,34352.0,56.59,56.77,56.56,56.69,34352.0
2022-11-15 10:05:00,56.68,56.7,56.37,56.41,55125.0,56.68,56.7,56.37,56.41,55125.0
2022-11-15 10:10:00,56.41,56.45,56.23,56.29,62250.0,56.41,56.45,56.23,56.29,62250.0
2022-11-15 10:15:00,56.31,56.54,56.21,56.42,22219.0,56.31,56.54,56.21,56.42,22219.0
2022-11-15 10:20:00,56.4,56.62,56.33,56.62,26991.0,56.4,56.62,56.33,56.62,26991.0
2022-11-15 10:25:00,56.63,56.73,56.52,56.57,20833.0,56.63,56.73,56.52,56.57,20833.0
2022-11-15 10:30:00,56.56,56.66,56.39,56.59,38904.0,56.56,56.66,56.39,56.59,38904.0
2022-11-15 10:35:00,56.61,56.67,56.29,56.35,17353.0,56.61,56.67,56.29,56.35,17353.0
2022-11-15 10:40:00,56.3,56.54,56.27,56.48,16428.0,56.3,56.54,56.27,56.48,16428.0
2022-11-15 10:45:00,56.5,56.64,56.24,56.34,33061.0,56.5,56.64,56.24,56.34,33061.0
2022-11-15 10:50:00,56.33,56.39,56.17,56.38,30801.0,56.33,56.39,56.17,56.38,30801.0
2022-11-15 10:55:00,56.38,56.46,56.36,56.37,18156.0,56.38,56.46,56.36,56.37,18156.0
2022-11-15 11:00:00,56.38,56.38,56.12,56.26,48279.0,56.38,56.38,56.12,56.26,48279.0
2022-11-15 11:05:00,56.25,56.48,56.17,56.35,63730.0,56.25,56.48,56.17,56.35,63730.0
2022-11-15 11:10:00,56.36,56.45,56.35,56.42,29653.0,56.36,56.45,56.35,56.42,29653.0
2022-11-15 11:15:00,56.41,56.55,56.34,56.37,27264.0,56.41,56.55,56.34,56.37,27264.0
2022-11-15 11:20:00,56.36,56.52,56.36,56.43,33765.0,56.36,56.52,56.36,56.43,33765.0
2022-11-15 11:25:00,56.44,56.54,56.27,56.4,50457.0,56.44,56.54,56.27,56.4,50457.0
2022-11-15 11:30:00,56.41,56.78,56.4,56.78,32398.0,56.41,56.78,56.4,56.78,32398.0
2022-11-15 11:35:00,56.78,56.78,56.67,56.74,17270.0,56.78,56.78,56.67,56.74,17270.0
2022-11-15 11:40:00,56.73,56.8,56.64,56.8,18827.0,56.73,56.8,56.64,56.8,18827.0
2022-11-15 11:45:00,56.8,56.88,56.79,56.81,26024.0,56.8,56.88,56.79,56.81,26024.0
2022-11-15 11:50:00,56.8,56.94,56.79,56.94,34493.0,56.8,56.94,56.79,56.94,34493.0
2022-11-15 11:55:00,56.93,57.0,56.85,56.98,25680.0,56.93,57.0,56.85,56.98,25680.0
2022-11-15 12:00:00,56.98,57.0,56.76,56.84,43124.0,56.98,57.0,56.76,56.84,43124.0
2022-11-15 12:05:00,56.85,57.07,56.78,57.05,21618.0,56.85,57.07,56.78,57.05,21618.0
2022-11-15 12:10:00,57.05,57.12,56.99,57.04,26478.0,57.05,57.12,56.99,57.04,26478.0
2022-11-15 12:15:00,57.04,57.15,57.0,57.11,27000.0,57.04,57.15,57.0,57.11,27000.0
2022-11-15 12:20:00,57.1,57.15,56.95,57.04,26204.0,57.1,57.15,56.95,57.04,26204.0
2022-11-15 12:25:00,57.03,57.07,56.9,56.93,20924.0,57.03,57.07,56.9,56.93,20924.0
2022-11-15 12:30:00,56.93,57.02,56.86,56.98,18284.0,56.93,57.02,56.86,56.98,18284.0
2022-11-15 12:35:00,56.97,57.0,56.85,56.88,13825.0,56.97,57.0,56.85,56.88,13825.0
2022-11-15 12:40:00,56.89,56.95,56.78,56.82,12190.0,56.89,56.95,56.78,56.82,12190.0
2022-11-15 12:45:00,56.83,56.93,56.76,56.91,22074.0,56.83,56.93,56.76,56.91,22074.0
2022-11-15 12:50:00,56.92,56.95,56.87,56.88,14875.0,56.92,56.95,56.87,56.88,14875.0
2022-11-15 12:55:00,56.88,56.88,56.72,56.82,18150.0,56.88,56.88,56.72,56.82,18150.0
2022-11-15 13:00:00,56.85,56.88,56.72,56.78,126169.0,56.85,56.88,56.72,56.78,126169.0
2022-11-15 13:05:00,56.77,56.79,56.58,56.58,19788.0,56.77,56.79,56.58,56.58,19788.0
2022-11-15 13:10:00,56.59,56.63,56.53,56.58,22326.0,56.59,56.63,56.53,56.58,22326.0
2022-11-15 13:15:00,56.57,56.57,56.32,56.32,14724.0,56.57,56.57,56.32,56.32,14724.0
2022-11-15 13:20:00,56.32,56.32,55.98,56.08,19605.0,56.32,56.32,55.98,56.08,19605.0
2022-11-15 13:25:00,56.08,56.14,55.83,55.96,26387.0,56.08,56.14,55.83,55.96,26387.0
2022-11-15 13:30:00,55.94,56.09,55.79,55.84,25179.0,55.94,56.09,55.79,55.84,25179.0
2022-11-15 13:35:00,55.84,56.03,55.7,55.82,44613.0,55.84,56.03,55.7,55.82,44613.0
2022-11-15 13:40:00,55.79,56.09,55.66,55.95,34339.0,55.79,56.09,55.66,55.95,34339.0
2022-11-15 13:45:00,55.95,56.11,55.81,55.83,35833.0,55.95,56.11,55.81,55.83,35833.0
2022-11-15 13:50:00,55.84,56.05,55.84,56.05,24998.0,55.84,56.05,55.84,56.05,24998.0
2022-11-15 13:55:00,56.03,56.18,55.97,56.03,20638.0,56.03,56.18,55.97,56.03,20638.0
2022-11-15 14:00:00,56.03,56.13,55.77,55.78,31413.0,56.03,56.13,55.77,55.78,31413.0
2022-11-15 14:05:00,55.78,56.09,55.78,56.09,22755.0,55.78,56.09,55.78,56.09,22755.0
2022-11-15 14:10:00,56.11,56.41,56.11,56.3,29423.0,56.11,56.41,56.11,56.3,29423.0
2022-11-15 14:15:00,56.29,56.41,56.17,56.36,24909.0,56.29,56.41,56.17,56.36,24909.0
2022-11-15 14:20:00,56.37,56.55,56.36,56.5,30462.0,56.37,56.55,56.36,56.5,30462.0
2022-11-15 14:25:00,56.46,56.52,56.37,56.46,37560.0,56.46,56.52,56.37,56.46,37560.0
2022-11-15 14:30:00,56.47,56.49,56.31,56.31,14459.0,56.47,56.49,56.31,56.31,14459.0
2022-11-15 14:35:00,56.3,56.45,56.26,56.29,20559.0,56.3,56.45,56.26,56.29,20559.0
2022-11-15 14:40:00,56.3,56.46,56.3,56.35,20747.0,56.3,56.46,56.3,56.35,20747.0
2022-11-15 14:45:00,56.36,56.46,56.24,56.3,23569.0,56.36,56.46,56.24,56.3,23569.0
2022-11-15 14:50:00,56.3,56.37,56.23,56.32,14973.0,56.3,56.37,56.23,56.32,14973.0
2022-11-15 14:55:00,56.3,56.57,56.28,56.55,23523.0,56.3,56.57,56.28,56.55,23523.0
2022-11-15 15:00:00,56.54,56.69,56.52,56.66,22251.0,56.54,56.69,56.52,56.66,22251.0
2022-11-15 15:05:00,56.66,56.69,56.52,56.61,28137.0,56.66,56.69,56.52,56.61,28137.0
2022-11-15 15:10:00,56.62,56.66,56.49,56.54,32785.0,56.62,56.66,56.49,56.54,32785.0
2022-11-15 15:15:00,56.55,56.68,56.53,56.66,23709.0,56.55,56.68,56.53,56.66,23709.0
2022-11-15 15:20:00,56.67,56.73,56.61,56.65,28031.0,56.67,56.73,56.61,56.65,28031.0
2022-11-15 15:25:00,56.67,56.68,56.47,56.48,69608.0,56.67,56.68,56.47,56.48,69608.0
2022-11-15 15:30:00,56.47,56.47,56.29,56.31,46332.0,56.47,56.47,56.29,56.31,46332.0
2022-11-15 15:35:00,56.32,56.46,56.3,56.42,40508.0,56.32,56.46,56.3,56.42,40508.0
2022-11-15 15:40:00,56.41,56.48,56.37,56.38,50656.0,56.41,56.48,56.37,56.38,50656.0
2022-11-15 15:45:00,56.39,56.39,56.26,56.31,62811.0,56.39,56.39,56.26,56.31,62811.0
2022-11-15 15:50:00,56.31,56.31,56.07,56.13,89095.0,56.31,56.31,56.07,56.13,89095.0
2022-11-15 15:55:00,56.13,56.2,56.06,56.2,187054.0,56.13,56.2,56.06,56.2,187054.0
2022-11-16 09:30:00,55.79,55.98,55.22,55.97,96151.0,55.79,55.98,55.22,55.97,96151.0
2022-11-16 09:35:00,55.95,55.96,55.74,55.91,18561.0,55.95,55.96,55.74,55.91,18561.0
2022-11-16 09:40:00,55.89,55.89,55.55,55.55,10248.0,55.89,55.89,55.55,55.55,10248.0
2022-11-16 09:45:00,55.57,55.79,55.23,55.26,27680.0,55.57,55.79,55.23,55.26,27680.0
2022-11-16 09:50:00,55.26,55.65,55.25,55.58,27808.0,55.26,55.65,55.25,55.58,27808.0
2022-11-16 09:55:00,55.6,55.85,55.6,55.74,18115.0,55.6,55.85,55.6,55.74,18115.0
2022-11-16 10:00:00,55.74,55.85,55.71,55.79,22498.0,55.74,55.85,55.71,55.79,22498.0
2022-11-16 10:05:00,55.81,55.81,55.63,55.69,20960.0,55.81,55.81,55.63,55.69,20960.0
2022-11-16 10:10:00,55.7,55.75,55.5,55.53,15050.0,55.7,55.75,55.5,55.53,15050.0
2022-11-16 10:15:00,55.48,55.49,55.23,55.3,14252.0,55.48,55.49,55.23,55.3,14252.0
2022-11-16 10:20:00,55.29,55.35,55.25,55.26,23800.0,55.29,55.35,55.25,55.26,23800.0
2022-11-16 10:25:00,55.26,55.29,55.14,55.17,42836.0,55.26,55.29,55.14,55.17,42836.0
2022-11-16 10:30:00,55.17,55.21,55.06,55.17,24052.0,55.17,55.21,55.06,55.17,24052.0
2022-11-16 10:35:00,55.16,55.17,54.84,54.86,25159.0,55.16,55.17,54.84,54.86,25159.0
2022-11-16 10:40:00,54.86,54.92,54.73,54.91,35645.0,54.86,54.92,54.73,54.91,35645.0
2022-11-16 10:45:00,54.89,54.96,54.73,54.77,42401.0,54.89,54.96,54.73,54.77,42401.0
2022-11-16 10:50:00,54.77,54.8,54.64,54.72,19544.0,54.77,54.8,54.64,54.72,19544.0
2022-11-16 10:55:00,54.72,54.87,54.71,54.78,23197.0,54.72,54.87,54.71,54.78,23197.0
2022-11-16 11:00:00,54.76,54.86,54.74,54.85,18129.0,54.76,54.86,54.74,54.85,18129.0
2022-11-16 11:05:00,54.83,54.99,54.79,54.98,21035.0,54.83,54.99,54.79,54.98,21035.0
2022-11-16 11:10:00,54.97,55.05,54.95,55.02,26480.0,54.97,55.05,54.95,55.02,26480.0
2022-11-16 11:15:00,55.0,55.08,54.93,55.03,24794.0,55.0,55.08,54.93,55.03,24794.0
2022-11-16 11:20:00,55.03,55.18,55.02,55.18,33670.0,55.03,55.18,55.02,55.18,33670.0
2022-11-16 11:25:00,55.17,55.36,55.13,55.3,26225.0,55.17,55.36,55.13,55.3,26225.0
2022-11-16 11:30:00,55.3,55.33,55.26,55.28,27338.0,55.3,55.33,55.26,55.28,27338.0
2022-11-16 11:35:00,55.27,55.28,55.07,55.11,17472.0,55.27,55.28,55.07,55.11,17472.0
2022-11-16 11:40:00,55.1,55.19,55.1,55.15,17476.0,55.1,55.19,55.1,55.15,17476.0
2022-11-16 11:45:00,55.15,55.34,55.12,55.32,16833.0,55.15,55.34,55.12,55.32,16833.0
2022-11-16 11:50:00,55.31,55.33,55.2,55.25,19920.0,55.31,55.33,55.2,55.25,19920.0
2022-11-16 11:55:00,55.26,55.35,55.2,55.23,20752.0,55.26,55.35,55.2,55.23,20752.0
2022-11-16 12:00:00,55.24,55.28,55.2,55.22,20367.0,55.24,55.28,55.2,55.22,20367.0
2022-11-16 12:05:00,55.2,55.34,55.11,55.34,23138.0,55.2,55.34,55.11,55.34,23138.0
2022-11-16 12:10:00,55.32,55.38,55.27,55.36,15557.0,55.32,55.38,55.27,55.36,15557.0
2022-11-16 12:15:00,55.35,55.37,55.24,55.27,16034.0,55.35,55.37,55.24,55.27,16034.0
2022-11-16 12:20:00,55.29,55.37,55.17,55.33,26595.0,55.29,55.37,55.17,55.33,26595.0
2022-11-16 12:25:00,55.32,55.41,55.26,55.39,11720.0,55.32,55.41,55.26,55.39,11720.0
2022-11-16 12:30:00,55.38,55.45,55.32,55.45,10591.0,55.38,55.45,55.32,55.45,10591.0
2022-11-16 12:35:00,55.44,55.54,55.43,55.48,25276.0,55.44,55.54,55.43,55.48,25276.0
2022-11-16 12:40:00,55.47,55.62,55.42,55.6,19812.0,55.47,55.62,55.42,55.6,19812.0
2022-11-16 12:45:00,55.6,55.72,55.58,55.65,18548.0,55.6,55.72,55.58,55.65,18548.0
2022-11-16 12:50:00,55.64,55.73,55.53,55.54,28606.0,55.64,55.73,55.53,55.54,28606.0
2022-11-16 12:55:00,55.54,55.58,55.49,55.51,17667.0,55.54,55.58,55.49,55.51,17667.0
2022-11-16 13:00:00,55.5,55.5,55.38,55.45,26856.0,55.5,55.5,55.38,55.45,26856.0
2022-11-16 13:05:00,55.42,55.5,55.41,55.46,12316.0,55.42,55.5,55.41,55.46,12316.0
2022-11-16 13:10:00,55.47,55.52,55.42,55.44,18990.0,55.47,55.52,55.42,55.44,18990.0
2022-11-16 13:15:00,55.44,55.48,55.38,55.38,18010.0,55.44,55.48,55.38,55.38,18010.0
2022-11-16 13:20:00,55.38,55.51,55.37,55.48,21804.0,55.38,55.51,55.37,55.48,21804.0
2022-11-16 13:25:00,55.48,55.59,55.47,55.48,25882.0,55.48,55.59,55.47,55.48,25882.0
2022-11-16 13:30:00,55.48,55.52,55.22,55.24,36905.0,55.48,55.52,55.22,55.24,36905.0
2022-11-16 13:35:00,55.25,55.31,55.24,55.27,36998.0,55.25,55.31,55.24,55.27,36998.0
2022-11-16 13:40:00,55.27,55.33,55.23,55.32,26156.0,55.27,55.33,55.23,55.32,26156.0
2022-11-16 13:45:00,55.33,55.39,55.25,55.26,24401.0,55.33,55.39,55.25,55.26,24401.0
2022-11-16 13:50:00,55.25,55.27,55.16,55.18,25083.0,55.25,55.27,55.16,55.18,25083.0
2022-11-16 13:55:00,55.18,55.18,54.97,54.98,22767.0,55.18,55.18,54.97,54.98,22767.0
2022-11-16 14:00:00,54.98,55.08,54.94,55.05,30355.0,54.98,55.08,54.94,55.05,30355.0
2022-11-16 14:05:00,55.05,55.05,54.95,54.98,21353.0,55.05,55.05,54.95,54.98,21353.0
2022-11-16 14:10:00,54.97,54.98,54.87,54.9,23101.0,54.97,54.98,54.87,54.9,23101.0
2022-11-16 14:15:00,54.91,54.98,54.87,54.98,24397.0,54.91,54.98,54.87,54.98,24397.0
2022-11-16 14:20:00,54.98,55.02,54.95,54.97,80238.0,54.98,55.02,54.95,54.97,80238.0
2022-11-16 14:25:00,54.98,55.07,54.98,54.98,23331.0,54.98,55.07,54.98,54.98,23331.0
2022-11-16 14:30:00,54.99,55.0,54.83,54.85,23659.0,54.99,55.0,54.83,54.85,23659.0
2022-11-16 14:35:00,54.84,55.03,54.8,54.95,19632.0,54.84,55.03,54.8,54.95,19632.0
2022-11-16 14:40:00,54.94,54.96,54.81,54.82,20412.0,54.94,54.96,54.81,54.82,20412.0
2022-11-16 14:45:00,54.82,54.88,54.78,54.78,20857.0,54.82,54.88,54.78,54.78,20857.0
2022-11-16 14:50:00,54.79,54.87,54.75,54.83,20517.0,54.79,54.87,54.75,54.83,20517.0
2022-11-16 14:55:00,54.83,54.95,54.81,54.93,34573.0,54.83,54.95,54.81,54.93,34573.0
2022-11-16 15:00:00,54.93,54.95,54.78,54.8,37227.0,54.93,54.95,54.78,54.8,37227.0
2022-11-16 15:05:00,54.8,54.85,54.6,54.6,34812.0,54.8,54.85,54.6,54.6,34812.0
2022-11-16 15:10:00,54.6,54.74,54.59,54.73,72073.0,54.6,54.74,54.59,54.73,72073.0
2022-11-16 15:15:00,54.73,54.76,54.6,54.64,69779.0,54.73,54.76,54.6,54.64,69779.0
2022-11-16 15:20:00,54.64,54.7,54.52,54.59,49154.0,54.64,54.7,54.52,54.59,49154.0
2022-11-16 15:25:00,54.59,54.73,54.58,54.67,68548.0,54.59,54.73,54.58,54.67,68548.0
2022-11-16 15:30:00,54.67,54.72,54.57,54.58,53424.0,54.67,54.72,54.57,54.58,53424.0
2022-11-16 15:35:00,54.58,54.62,54.51,54.53,88856.0,54.58,54.62,54.51,54.53,88856.0
2022-11-16 15:40:00,54.53,54.65,54.51,54.63,57030.0,54.53,54.65,54.51,54.63,57030.0
2022-11-16 15:45:00,54.63,54.71,54.6,54.65,68050.0,54.63,54.71,54.6,54.65,68050.0
2022-11-16 15:50:00,54.66,54.74,54.61,54.7,113052.0,54.66,54.74,54.61,54.7,113052.0
2022-11-16 15:55:00,54.69,54.75,54.63,54.69,235907.0,54.69,54.75,54.63,54.69,235907.0
2022-11-17 09:30:00,53.46,53.51,52.68,53.48,119295.0,53.46,53.51,52.68,53.48,119295.0
2022-11-17 09:35:00,53.44,53.61,53.1,53.11,26325.0,53.44,53.61,53.1,53.11,26325.0
2022-11-17 09:40:00,53.13,53.48,53.08,53.48,36849.0,53.13,53.48,53.08,53.48,36849.0
2022-11-17 09:45:00,53.5,53.59,53.32,53.4,30867.0,53.5,53.59,53.32,53.4,30867.0
2022-11-17 09:50:00,53.4,53.44,53.24,53.32,91311.0,53.4,53.44,53.24,53.32,91311.0
2022-11-17 09:55:00,53.33,53.42,53.17,53.27,26648.0,53.33,53.42,53.17,53.27,26648.0
2022-11-17 10:00:00,53.27,53.5,53.17,53.5,21002.0,53.27,53.5,53.17,53.5,21002.0
2022-11-17 10:05:00,53.52,53.52,53.29,53.39,25593.0,53.52,53.52,53.29,53.39,25593.0
2022-11-17 10:10:00,53.4,53.55,53.33,53.49,25187.0,53.4,53.55,53.33,53.49,25187.0
2022-11-17 10:15:00,53.49,53.85,53.46,53.85,29685.0,53.49,53.85,53.46,53.85,29685.0
2022-11-17 10:20:00,53.87,53.87,53.7,53.78,24822.0,53.87,53.87,53.7,53.78,24822.0
2022-11-17 10:25:00,53.8,53.93,53.7,53.73,19564.0,53.8,53.93,53.7,53.73,19564.0
2022-11-17 10:30:00,53.76,53.81,53.57,53.57,23962.0,53.76,53.81,53.57,53.57,23962.0
2022-11-17 10:35:00,53.55,53.75,53.55,53.62,30623.0,53.55,53.75,53.55,53.62,30623.0
2022-11-17 10:40:00,53.63,53.66,53.52,53.63,21622.0,53.63,53.66,53.52,53.63,21622.0
2022-11-17 10:45:00,53.62,53.62,53.39,53.41,18765.0,53.62,53.62,53.39,53.41,18765.0
2022-11-17 10:50:00,53.41,53.5,53.37,53.39,23595.0,53.41,53.5,53.37,53.39,23595.0
2022-11-17 10:55:00,53.41,53.43,53.24,53.26,23799.0,53.41,53.43,53.24,53.26,23799.0
2022-11-17 11:00:00,53.25,53.37,53.22,53.29,27527.0,53.25,53.37,53.22,53.29,27527.0
2022-11-17 11:05:00,53.3,53.43,53.15,53.18,69741.0,53.3,53.43,53.15,53.18,69741.0
2022-11-17 11:10:00,53.16,53.23,53.08,53.22,46913.0,53.16,53.23,53.08,53.22,46913.0
2022-11-17 11:15:00,53.22,53.37,53.21,53.37,51190.0,53.22,53.37,53.21,53.37,51190.0
2022-11-17 11:20:00,53.36,53.37,53.23,53.33,23057.0,53.36,53.37,53.23,53.33,23057.0
2022-11-17 11:25:00,53.31,53.45,53.31,53.43,27721.0,53.31,53.45,53.31,53.43,27721.0
2022-11-17 11:30:00,53.42,53.47,53.37,53.41,57170.0,53.42,53.47,53.37,53.41,57170.0
2022-11-17 11:35:00,53.41,53.42,53.35,53.37,31667.0,53.41,53.42,53.35,53.37,31667.0
2022-11-17 11:40:00,53.37,53.4,53.26,53.28,21735.0,53.37,53.4,53.26,53.28,21735.0
2022-11-17 11:45:00,53.28,53.29,53.12,53.13,25196.0,53.28,53.29,53.12,53.13,25196.0
2022-11-17 11:50:00,53.14,53.22,53.1,53.21,17845.0,53.14,53.22,53.1,53.21,17845.0
2022-11-17 11:55:00,53.21,53.55,53.21,53.54,95178.0,53.21,53.55,53.21,53.54,95178.0
2022-11-17 12:00:00,53.54,53.67,53.52,53.65,60535.0,53.54,53.67,53.52,53.65,60535.0
2022-11-17 12:05:00,53.66,53.72,53.54,53.59,44462.0,53.66,53.72,53.54,53.59,44462.0
2022-11-17 12:10:00,53.59,53.65,53.57,53.62,40131.0,53.59,53.65,53.57,53.62,40131.0
2022-11-17 12:15:00,53.62,53.63,53.53,53.59,50748.0,53.62,53.63,53.53,53.59,50748.0
2022-11-17 12:20:00,53.6,53.61,53.38,53.43,24547.0,53.6,53.61,53.38,53.43,24547.0
2022-11-17 12:25:00,53.43,53.46,53.4,53.41,29376.0,53.43,53.46,53.4,53.41,29376.0
2022-11-17 12:30:00,53.41,53.42,53.29,53.34,21153.0,53.41,53.42,53.29,53.34,21153.0
2022-11-17 12:35:00,53.32,53.42,53.31,53.41,19049.0,53.32,53.42,53.31,53.41,19049.0
2022-11-17 12:40:00,53.41,53.45,53.39,53.4,50716.0,53.41,53.45,53.39,53.4,50716.0
2022-11-17 12:45:00,53.4,53.45,53.39,53.45,25394.0,53.4,53.45,53.39,53.45,25394.0
2022-11-17 12:50:00,53.45,53.57,53.45,53.53,30343.0,53.45,53.57,53.45,53.53,30343.0
2022-11-17 12:55:00,53.51,53.87,53.51,53.84,10349.0,53.51,53.87,53.51,53.84,10349.0
2022-11-17 13:00:00,53.85,54.03,53.85,54.01,15686.0,53.85,54.03,53.85,54.01,15686.0
2022-11-17 13:05:00,54.0,54.09,53.99,54.01,9572.0,54.0,54.09,53.99,54.01,9572.0
2022-11-17 13:10:00,53.99,54.15,53.99,54.11,27645.0,53.99,54.15,53.99,54.11,27645.0
2022-11-17 13:15:00,54.1,54.31,54.1,54.31,12539.0,54.1,54.31,54.1,54.31,12539.0
2022-11-17 13:20:00,54.29,54.31,54.22,54.25,20870.0,54.29,54.31,54.22,54.25,20870.0
2022-11-17 13:25:00,54.27,54.27,54.17,54.18,9042.0,54.27,54.27,54.17,54.18,9042.0
2022-11-17 13:30:00,54.2,54.34,54.17,54.34,11989.0,54.2,54.34,54.17,54.34,11989.0
2022-11-17 13:35:00,54.33,54.54,54.33,54.45,25066.0,54.33,54.54,54.33,54.45,25066.0
2022-11-17 13:40:00,54.44,54.51,54.41,54.45,25008.0,54.44,54.51,54.41,54.45,25008.0
2022-11-17 13:45:00,54.43,54.51,54.37,54.37,29789.0,54.43,54.51,54.37,54.37,29789.0
2022-11-17 13:50:00,54.38,54.41,54.28,54.34,10813.0,54.38,54.41,54.28,54.34,10813.0
2022-11-17 13:55:00,54.35,54.44,54.26,54.4,23314.0,54.35,54.44,54.26,54.4,23314.0
2022-11-17 14:00:00,54.39,54.48,54.38,54.39,20457.0,54.39,54.48,54.38,54.39,20457.0
2022-11-17 14:05:00,54.39,54.39,54.17,54.19,13388.0,54.39,54.39,54.17,54.19,13388.0
2022-11-17 14:10:00,54.16,54.16,54.01,54.01,19371.0,54.16,54.16,54.01,54.01,19371.0
2022-11-17 14:15:00,54.03,54.03,53.94,53.98,17625.0,54.03,54.03,53.94,53.98,17625.0
2022-11-17 14:20:00,53.98,54.23,53.96,54.2,29749.0,53.98,54.23,53.96,54.2,29749.0
2022-11-17 14:25:00,54.19,54.25,54.08,54.2,200055.0,54.19,54.25,54.08,54.2,200055.0
2022-11-17 14:30:00,54.21,54.32,54.2,54.26,23147.0,54.21,54.32,54.2,54.26,23147.0
2022-11-17 14:35:00,54.26,54.3,54.08,54.14,18042.0,54.26,54.3,54.08,54.14,18042.0
2022-11-17 14:40:00,54.14,54.25,54.13,54.24,33164.0,54.14,54.25,54.13,54.24,33164.0
2022-11-17 14:45:00,54.22,54.35,54.12,54.31,20364.0,54.22,54.35,54.12,54.31,20364.0
2022-11-17 14:50:00,54.33,54.36,54.25,54.35,18556.0,54.33,54.36,54.25,54.35,18556.0
2022-11-17 14:55:00,54.35,54.35,54.28,54.33,15152.0,54.35,54.35,54.28,54.33,15152.0
2022-11-17 15:00:00,54.33,54.37,54.17,54.2,15714.0,54.33,54.37,54.17,54.2,15714.0
2022-11-17 15:05:00,54.22,54.3,54.14,54.16,36095.0,54.22,54.3,54.14,54.16,36095.0
2022-11-17 15:10:00,54.16,54.17,54.02,54.05,37471.0,54.16,54.17,54.02,54.05,37471.0
2022-11-17 15:15:00,54.04,54.06,53.98,54.03,36286.0,54.04,54.06,53.98,54.03,36286.0
2022-11-17 15:20:00,54.03,54.08,53.96,54.03,29806.0,54.03,54.08,53.96,54.03,29806.0
2022-11-17 15:25:00,54.02,54.2,54.02,54.18,50434.0,54.02,54.2,54.02,54.18,50434.0
2022-11-17 15:30:00,54.17,54.21,54.1,54.13,66864.0,54.17,54.21,54.1,54.13,66864.0
2022-11-17 15:35:00,54.13,54.25,54.11,54.16,69435.0,54.13,54.25,54.11,54.16,69435.0
2022-11-17 15:40:00,54.17,54.27,54.17,54.23,68042.0,54.17,54.27,54.17,54.23,68042.0
2022-11-17 15:45:00,54.23,54.37,54.21,54.33,71620.0,54.23,54.37,54.21,54.33,71620.0
2022-11-17 15:50:00,54.34,54.37,54.12,54.13,139705.0,54.34,54.37,54.12,54.13,139705.0
2022-11-17 15:55:00,54.12,54.17,53.99,54.17,399102.0,54.12,54.17,53.99,54.17,399102.0
2022-11-18 09:30:00,55.8,55.8,54.04,54.2,271455.0,55.8,55.8,54.04,54.2,271455.0
2022-11-18 09:35:00,54.19,54.4,53.32,53.32,91705.0,54.19,54.4,53.32,53.32,91705.0
2022-11-18 09:40:00,53.36,53.68,53.24,53.53,83999.0,53.36,53.68,53.24,53.53,83999.0
2022-11-18 09:45:00,53.48,53.74,52.87,52.88,88003.0,53.48,53.74,52.87,52.88,88003.0
2022-11-18 09:50:00,52.88,53.19,52.75,53.05,94154.0,52.88,53.19,52.75,53.05,94154.0
2022-11-18 09:55:00,53.07,53.3,53.0,53.05,46117.0,53.07,53.3,53.0,53.05,46117.0
2022-11-18 10:00:00,53.03,53.13,52.74,52.8,63876.0,53.03,53.13,52.74,52.8,63876.0
2022-11-18 10:05:00,52.82,53.01,52.56,52.76,76327.0,52.82,53.01,52.56,52.76,76327.0
2022-11-18 10:10:00,52.76,52.87,52.66,52.66,43925.0,52.76,52.87,52.66,52.66,43925.0
2022-11-18 10:15:00,52.65,52.88,52.56,52.71,48921.0,52.65,52.88,52.56,52.71,48921.0
2022-11-18 10:20:00,52.7,52.85,52.58,52.59,44970.0,52.7,52.85,52.58,52.59,44970.0
2022-11-18 10:25:00,52.6,52.62,52.34,52.51,76493.0,52.6,52.62,52.34,52.51,76493.0
2022-11-18 10:30:00,52.5,52.64,52.47,52.48,52274.0,52.5,52.64,52.47,52.48,52274.0
2022-11-18 10:35:00,52.48,52.7,52.47,52.48,62719.0,52.48,52.7,52.47,52.48,62719.0
2022-11-18 10:40:00,52.48,52.63,52.39,52.4,64216.0,52.48,52.63,52.39,52.4,64216.0
2022-11-18 10:45:00,52.4,52.46,52.27,52.28,62478.0,52.4,52.46,52.27,52.28,62478.0
2022-11-18 10:50:00,52.27,52.45,52.26,52.35,63678.0,52.27,52.45,52.26,52.35,63678.0
2022-11-18 10:55:00,52.32,52.34,51.93,51.96,62472.0,52.32,52.34,51.93,51.96,62472.0
2022-11-18 11:00:00,51.99,52.05,51.8,52.01,59430.0,51.99,52.05,51.8,52.01,59430.0
2022-11-18 11:05:00,52.01,52.17,52.0,52.04,40326.0,52.01,52.17,52.0,52.04,40326.0
2022-11-18 11:10:00,52.02,52.03,51.9,51.96,29680.0,52.02,52.03,51.9,51.96,29680.0
2022-11-18 11:15:00,51.96,52.28,51.89,52.16,52476.0,51.96,52.28,51.89,52.16,52476.0
2022-11-18 11:20:00,52.16,52.23,52.05,52.09,62390.0,52.16,52.23,52.05,52.09,62390.0
2022-11-18 11:25:00,52.09,52.21,52.04,52.19,22826.0,52.09,52.21,52.04,52.19,22826.0
2022-11-18 11:30:00,52.19,52.3,52.11,52.15,23991.0,52.19,52.3,52.11,52.15,23991.0
2022-11-18 11:35:00,52.16,52.2,51.93,51.95,24761.0,52.16,52.2,51.93,51.95,24761.0
2022-11-18 11:40:00,51.95,52.05,51.94,52.01,24182.0,51.95,52.05,51.94,52.01,24182.0
2022-11-18 11:45:00,52.04,52.12,51.97,51.98,25528.0,52.04,52.12,51.97,51.98,25528.0
2022-11-18 11:50:00,51.97,52.17,51.95,52.17,23886.0,51.97,52.17,51.95,52.17,23886.0
2022-11-18 11:55:00,52.14,52.19,52.06,52.14,22309.0,52.14,52.19,52.06,52.14,22309.0
2022-11-18 12:00:00,52.14,52.24,52.13,52.19,22196.0,52.14,52.24,52.13,52.19,22196.0
2022-11-18 12:05:00,52.19,52.19,51.95,52.02,14536.0,52.19,52.19,51.95,52.02,14536.0
2022-11-18 12:10:00,52.0,52.04,51.97,51.98,18979.0,52.0,52.04,51.97,51.98,18979.0
2022-11-18 12:15:00,51.98,51.98,51.67,51.68,40626.0,51.98,51.98,51.67,51.68,40626.0
2022-11-18 12:20:00,51.66,51.74,51.62,51.63,33224.0,51.66,51.74,51.62,51.63,33224.0
2022-11-18 12:25:00,51.63,51.75,51.62,51.74,31253.0,51.63,51.75,51.62,51.74,31253.0
2022-11-18 12:30:00,51.72,51.77,51.69,51.76,23034.0,51.72,51.77,51.69,51.76,23034.0
2022-11-18 12:35:00,51.77,51.8,51.7,51.73,29509.0,51.77,51.8,51.7,51.73,29509.0
2022-11-18 12:40:00,51.73,51.73,51.46,51.46,34928.0,51.73,51.73,51.46,51.46,34928.0
2022-11-18 12:45:00,51.47,51.53,51.43,51.5,27969.0,51.47,51.53,51.43,51.5,27969.0
2022-11-18 12:50:00,51.5,51.5,51.29,51.35,24171.0,51.5,51.5,51.29,51.35,24171.0
2022-11-18 12:55:00,51.31,51.47,51.26,51.45,24688.0,51.31,51.47,51.26,51.45,24688.0
2022-11-18 13:00:00,51.44,51.58,51.44,51.52,151739.0,51.44,51.58,51.44,51.52,151739.0
2022-11-18 13:05:00,51.52,51.77,51.51,51.75,22084.0,51.52,51.77,51.51,51.75,22084.0
2022-11-18 13:10:00,51.73,51.75,51.62,51.63,24825.0,51.73,51.75,51.62,51.63,24825.0
2022-11-18 13:15:00,51.64,51.68,51.56,51.59,24427.0,51.64,51.68,51.56,51.59,24427.0
2022-11-18 13:20:00,51.6,51.82,51.57,51.8,22919.0,51.6,51.82,51.57,51.8,22919.0
2022-11-18 13:25:00,51.8,51.92,51.79,51.91,26398.0,51.8,51.92,51.79,51.91,26398.0
2022-11-18 13:30:00,51.91,51.98,51.9,51.98,24192.0,51.91,51.98,51.9,51.98,24192.0
2022-11-18 13:35:00,51.99,52.04,51.95,51.97,24209.0,51.99,52.04,51.95,51.97,24209.0
2022-11-18 13:40:00,51.96,51.99,51.8,51.83,26356.0,51.96,51.99,51.8,51.83,26356.0
2022-11-18 13:45:00,51.83,51.84,51.72,51.76,22113.0,51.83,51.84,51.72,51.76,22113.0
2022-11-18 13:50:00,51.76,51.81,51.73,51.79,23852.0,51.76,51.81,51.73,51.79,23852.0
2022-11-18 13:55:00,51.79,51.82,51.75,51.8,16796.0,51.79,51.82,51.75,51.8,16796.0
2022-11-18 14:00:00,51.78,51.87,51.78,51.86,9496.0,51.78,51.87,51.78,51.86,9496.0
2022-11-18 14:05:00,51.87,51.9,51.8,51.87,17214.0,51.87,51.9,51.8,51.87,17214.0
2022-11-18 14:10:00,51.87,51.95,51.82,51.93,18239.0,51.87,51.95,51.82,51.93,18239.0
2022-11-18 14:15:00,51.91,52.07,51.91,51.96,20472.0,51.91,52.07,51.91,51.96,20472.0
2022-11-18 14:20:00,51.95,52.05,51.93,52.01,13260.0,51.95,52.05,51.93,52.01,13260.0
2022-11-18 14:25:00,52.01,52.02,51.83,51.86,19759.0,52.01,52.02,51.83,51.86,19759.0
2022-11-18 14:30:00,51.88,51.95,51.82,51.93,34092.0,51.88,51.95,51.82,51.93,34092.0
2022-11-18 14:35:00,51.92,51.93,51.83,51.9,37892.0,51.92,51.93,51.83,51.9,37892.0
2022-11-18 14:40:00,51.89,51.97,51.87,51.92,24476.0,51.89,51.97,51.87,51.92,24476.0
2022-11-18 14:45:00,51.92,52.02,51.86,52.01,89577.0,51.92,52.02,51.86,52.01,89577.0
2022-11-18 14:50:00,52.02,52.06,51.97,52.04,25902.0,52.02,52.06,51.97,52.04,25902.0
2022-11-18 14:55:00,52.04,52.08,51.98,52.0,28777.0,52.04,52.08,51.98,52.0,28777.0
2022-11-18 15:00:00,52.0,52.11,51.99,52.07,28629.0,52.0,52.11,51.99,52.07,28629.0
2022-11-18 15:05:00,52.07,52.15,52.04,52.05,56213.0,52.07,52.15,52.04,52.05,56213.0
2022-11-18 15:10:00,52.08,52.09,52.01,52.04,31744.0,52.08,52.09,52.01,52.04,31744.0
2022-11-18 15:15:00,52.04,52.06,51.99,52.04,30295.0,52.04,52.06,51.99,52.04,30295.0
2022-11-18 15:20:00,52.04,52.06,51.98,52.04,44456.0,52.04,52.06,51.98,52.04,44456.0
2022-11-18 15:25:00,52.04,52.24,52.04,52.24,41284.0,52.04,52.24,52.04,52.24,41284.0
2022-11-18 15:30:00,52.24,52.3,52.14,52.16,65400.0,52.24,52.3,52.14,52.16,65400.0
2022-11-18 15:35:00,52.16,52.26,52.08,52.23,57781.0,52.16,52.26,52.08,52.23,57781.0
2022-11-18 15:40:00,52.23,52.25,52.16,52.22,71538.0,52.23,52.25,52.16,52.22,71538.0
2022-11-18 15:45:00,52.22,52.41,52.2,52.38,131114.0,52.22,52.41,52.2,52.38,131114.0
2022-11-18 15:50:00,52.38,52.45,52.09,52.11,229774.0,52.38,52.45,52.09,52.11,229774.0
2022-11-18 15:55:00,52.09,52.17,52.01,52.16,391739.0,52.09,52.17,52.01,52.16,391739.0
2022-11-21 09:30:00,51.55,52.14,51.4,51.5,121607.0,51.55,52.14,51.4,51.5,121607.0
2022-11-21 09:35:00,51.52,51.79,51.44,51.64,32889.0,51.52,51.79,51.44,51.64,32889.0
2022-11-21 09:40:00,51.66,51.98,51.57,51.6,27115.0,51.66,51.98,51.57,51.6,27115.0
2022-11-21 09:45:00,51.63,51.86,51.59,51.7,21172.0,51.63,51.86,51.59,51.7,21172.0
2022-11-21 09:50:00,51.73,52.08,51.73,51.97,25885.0,51.73,52.08,51.73,51.97,25885.0
2022-11-21 09:55:00,52.0,52.04,51.82,51.85,34896.0,52.0,52.04,51.82,51.85,34896.0
2022-11-21 10:00:00,51.83,52.03,51.59,51.64,33107.0,51.83,52.03,51.59,51.64,33107.0
2022-11-21 10:05:00,51.63,51.66,51.43,51.66,31018.0,51.63,51.66,51.43,51.66,31018.0
2022-11-21 10:10:00,51.67,51.96,51.67,51.85,25162.0,51.67,51.96,51.67,51.85,25162.0
2022-11-21 10:15:00,51.85,52.04,51.84,52.01,28092.0,51.85,52.04,51.84,52.01,28092.0
2022-11-21 10:20:00,52.01,52.01,51.7,51.9,56033.0,52.01,52.01,51.7,51.9,56033.0
2022-11-21 10:25:00,51.9,51.98,51.81,51.86,29149.0,51.9,51.98,51.81,51.86,29149.0
2022-11-21 10:30:00,51.87,51.96,51.79,51.82,20144.0,51.87,51.96,51.79,51.82,20144.0
2022-11-21 10:35:00,51.82,52.09,51.81,51.97,28339.0,51.82,52.09,51.81,51.97,28339.0
2022-11-21 10:40:00,51.99,52.14,51.98,52.04,25470.0,51.99,52.14,51.98,52.04,25470.0
2022-11-21 10:45:00,52.04,52.07,51.93,52.0,19494.0,52.04,52.07,51.93,52.0,19494.0
2022-11-21 10:50:00,52.0,52.19,51.99,52.08,45120.0,52.0,52.19,51.99,52.08,45120.0
2022-11-21 10:55:00,52.1,52.24,52.1,52.17,25640.0,52.1,52.24,52.1,52.17,25640.0
2022-11-21 11:00:00,52.17,52.25,52.02,52.06,29693.0,52.17,52.25,52.02,52.06,29693.0
2022-11-21 11:05:00,52.06,52.23,52.05,52.14,15840.0,52.06,52.23,52.05,52.14,15840.0
2022-11-21 11:10:00,52.16,52.33,52.11,52.3,29325.0,52.16,52.33,52.11,52.3,29325.0
2022-11-21 11:15:00,52.3,52.34,52.24,52.25,20899.0,52.3,52.34,52.24,52.25,20899.0
2022-11-21 11:20:00,52.25,52.31,52.2,52.28,24485.0,52.25,52.31,52.2,52.28,24485.0
2022-11-21 11:25:00,52.29,52.36,52.21,52.23,18100.0,52.29,52.36,52.21,52.23,18100.0
2022-11-21 11:30:00,52.23,52.26,52.01,52.02,28069.0,52.23,52.26,52.01,52.02,28069.0
2022-11-21 11:35:00,52.01,52.17,52.01,52.14,17775.0,52.01,52.17,52.01,52.14,17775.0
2022-11-21 11:40:00,52.15,52.23,52.04,52.06,19269.0,52.15,52.23,52.04,52.06,19269.0
2022-11-21 11:45:00,52.06,52.21,52.04,52.16,23055.0,52.06,52.21,52.04,52.16,23055.0
2022-11-21 11:50:00,52.16,52.21,52.12,52.14,16875.0,52.16,52.21,52.12,52.14,16875.0
2022-11-21 11:55:00,52.15,52.15,51.93,52.01,15548.0,52.15,52.15,51.93,52.01,15548.0
2022-11-21 12:00:00,52.01,52.2,52.0,52.11,12064.0,52.01,52.2,52.0,52.11,12064.0
2022-11-21 12:05:00,52.1,52.18,52.07,52.07,13204.0,52.1,52.18,52.07,52.07,13204.0
2022-11-21 12:10:00,52.07,52.14,52.04,52.08,13295.0,52.07,52.14,52.04,52.08,13295.0
2022-11-21 12:15:00,52.08,52.12,52.01,52.12,18112.0,52.08,52.12,52.01,52.12,18112.0
2022-11-21 12:20:00,52.12,52.13,52.05,52.09,18367.0,52.12,52.13,52.05,52.09,18367.0
2022-11-21 12:25:00,52.09,52.16,51.97,52.03,15902.0,52.09,52.16,51.97,52.03,15902.0
2022-11-21 12:30:00,52.02,52.2,52.0,52.19,13554.0,52.02,52.2,52.0,52.19,13554.0
2022-11-21 12:35:00,52.19,52.25,52.17,52.24,17260.0,52.19,52.25,52.17,52.24,17260.0
2022-11-21 12:40:00,52.24,52.28,52.17,52.24,19969.0,52.24,52.28,52.17,52.24,19969.0
2022-11-21 12:45:00,52.24,52.31,52.21,52.23,15892.0,52.24,52.31,52.21,52.23,15892.0
2022-11-21 12:50:00,52.23,52.24,52.12,52.12,23309.0,52.23,52.24,52.12,52.12,23309.0
2022-11-21 12:55:00,52.11,52.11,51.98,52.01,14694.0,52.11,52.11,51.98,52.01,14694.0
2022-11-21 13:00:00,52.0,52.08,51.97,52.05,19966.0,52.0,52.08,51.97,52.05,19966.0
2022-11-21 13:05:00,52.06,52.18,52.05,52.15,20537.0,52.06,52.18,52.05,52.15,20537.0
2022-11-21 13:10:00,52.16,52.3,52.15,52.26,35771.0,52.16,52.3,52.15,52.26,35771.0
2022-11-21 13:15:00,52.26,52.3,52.18,52.19,25608.0,52.26,52.3,52.18,52.19,25608.0
2022-11-21 13:20:00,52.19,52.23,52.15,52.21,20123.0,52.19,52.23,52.15,52.21,20123.0
2022-11-21 13:25:00,52.21,52.29,52.18,52.26,20646.0,52.21,52.29,52.18,52.26,20646.0
2022-11-21 13:30:00,52.26,52.29,52.21,52.25,16610.0,52.26,52.29,52.21,52.25,16610.0
2022-11-21 13:35:00,52.26,52.43,52.25,52.4,18287.0,52.26,52.43,52.25,52.4,18287.0
2022-11-21 13:40:00,52.42,52.48,52.41,52.45,29867.0,52.42,52.48,52.41,52.45,29867.0
2022-11-21 13:45:00,52.45,52.47,52.4,52.45,31993.0,52.45,52.47,52.4,52.45,31993.0
2022-11-21 13:50:00,52.45,52.53,52.43,52.52,30639.0,52.45,52.53,52.43,52.52,30639.0
2022-11-21 13:55:00,52.53,52.59,52.51,52.55,23919.0,52.53,52.59,52.51,52.55,23919.0
2022-11-21 14:00:00,52.54,52.58,52.51,52.52,18058.0,52.54,52.58,52.51,52.52,18058.0
2022-11-21 14:05:00,52.51,52.52,52.36,52.38,21945.0,52.51,52.52,52.36,52.38,21945.0
2022-11-21 14:10:00,52.39,52.43,52.29,52.33,27166.0,52.39,52.43,52.29,52.33,27166.0
2022-11-21 14:15:00,52.34,52.39,52.34,52.37,8853.0,52.34,52.39,52.34,52.37,8853.0
2022-11-21 14:20:00,52.37,52.39,52.18,52.18,22928.0,52.37,52.39,52.18,52.18,22928.0
2022-11-21 14:25:00,52.18,52.27,52.15,52.24,16962.0,52.18,52.27,52.15,52.24,16962.0
2022-11-21 14:30:00,52.24,52.27,52.19,52.21,24811.0,52.24,52.27,52.19,52.21,24811.0
2022-11-21 14:35:00,52.21,52.25,52.15,52.18,15187.0,52.21,52.25,52.15,52.18,15187.0
2022-11-21 14:40:00,52.18,52.19,52.07,52.09,18973.0,52.18,52.19,52.07,52.09,18973.0
2022-11-21 14:45:00,52.09,52.23,52.07,52.19,27740.0,52.09,52.23,52.07,52.19,27740.0
2022-11-21 14:50:00,52.2,52.27,52.18,52.24,16108.0,52.2,52.27,52.18,52.24,16108.0
2022-11-21 14:55:00,52.24,52.25,52.17,52.17,21348.0,52.24,52.25,52.17,52.17,21348.0
2022-11-21 15:00:00,52.17,52.29,52.11,52.29,34491.0,52.17,52.29,52.11,52.29,34491.0
2022-11-21 15:05:00,52.29,52.32,52.18,52.19,30697.0,52.29,52.32,52.18,52.19,30697.0
2022-11-21 15:10:00,52.2,52.27,52.11,52.27,23594.0,52.2,52.27,52.11,52.27,23594.0
2022-11-21 15:15:00,52.26,52.32,52.23,52.29,28826.0,52.26,52.32,52.23,52.29,28826.0
2022-11-21 15:20:00,52.29,52.31,52.15,52.18,26117.0,52.29,52.31,52.15,52.18,26117.0
2022-11-21 15:25:00,52.18,52.2,52.14,52.2,25430.0,52.18,52.2,52.14,52.2,25430.0
2022-11-21 15:30:00,52.22,52.39,52.21,52.34,33730.0,52.22,52.39,52.21,52.34,33730.0
2022-11-21 15:35:00,52.34,52.38,52.3,52.33,36239.0,52.34,52.38,52.3,52.33,36239.0
2022-11-21 15:40:00,52.33,52.37,52.3,52.37,41934.0,52.33,52.37,52.3,52.37,41934.0
2022-11-21 15:45:00,52.37,52.45,52.35,52.45,42286.0,52.37,52.45,52.35,52.45,42286.0
2022-11-21 15:50:00,52.44,52.52,52.39,52.41,118956.0,52.44,52.52,52.39,52.41,118956.0
2022-11-21 15:55:00,52.41,52.42,52.3,52.32,230649.0,52.41,52.42,52.3,52.32,230649.0
2022-11-22 09:30:00,52.78,52.85,51.92,51.94,75518.0,52.78,52.85,51.92,51.94,75518.0
2022-11-22 09:35:00,51.9,52.08,51.26,51.26,23923.0,51.9,52.08,51.26,51.26,23923.0
2022-11-22 09:40:00,51.25,51.47,51.22,51.3,38570.0,51.25,51.47,51.22,51.3,38570.0
2022-11-22 09:45:00,51.3,51.58,51.25,51.44,35010.0,51.3,51.58,51.25,51.44,35010.0
2022-11-22 09:50:00,51.5,51.53,51.37,51.4,37142.0,51.5,51.53,51.37,51.4,37142.0
2022-11-22 09:55:00,51.4,51.64,51.31,51.37,54252.0,51.4,51.64,51.31,51.37,54252.0
2022-11-22 10:00:00,51.39,51.69,51.36,51.41,36155.0,51.39,51.69,51.36,51.41,36155.0
2022-11-22 10:05:00,51.41,51.53,51.27,51.38,55738.0,51.41,51.53,51.27,51.38,55738.0
2022-11-22 10:10:00,51.38,51.63,51.38,51.61,34620.0,51.38,51.63,51.38,51.61,34620.0
2022-11-22 10:15:00,51.6,51.64,51.52,51.61,27359.0,51.6,51.64,51.52,51.61,27359.0
2022-11-22 10:20:00,51.59,51.92,51.53,51.9,33792.0,51.59,51.92,51.53,51.9,33792.0
2022-11-22 10:25:00,51.91,51.95,51.74,51.78,33710.0,51.91,51.95,51.74,51.78,33710.0
2022-11-22 10:30:00,51.78,51.8,51.56,51.61,23171.0,51.78,51.8,51.56,51.61,23171.0
2022-11-22 10:35:00,51.59,51.66,51.5,51.53,17326.0,51.59,51.66,51.5,51.53,17326.0
2022-11-22 10:40:00,51.53,51.81,51.49,51.75,17180.0,51.53,51.81,51.49,51.75,17180.0
2022-11-22 10:45:00,51.73,52.05,51.7,52.03,21373.0,51.73,52.05,51.7,52.03,21373.0
2022-11-22 10:50:00,52.03,52.08,51.88,51.9,30559.0,52.03,52.08,51.88,51.9,30559.0
2022-11-22 10:55:00,51.87,51.92,51.77,51.84,37563.0,51.87,51.92,51.77,51.84,37563.0
2022-11-22 11:00:00,51.83,51.83,51.59,51.59,28675.0,51.83,51.83,51.59,51.59,28675.0
2022-11-22 11:05:00,51.58,51.67,51.52,51.66,43658.0,51.58,51.67,51.52,51.66,43658.0
2022-11-22 11:10:00,51.66,51.76,51.57,51.61,43700.0,51.66,51.76,51.57,51.61,43700.0
2022-11-22 11:15:00,51.61,51.73,51.55,51.73,43838.0,51.61,51.73,51.55,51.73,43838.0
2022-11-22 11:20:00,51.73,51.84,51.67,51.73,38122.0,51.73,51.84,51.67,51.73,38122.0
2022-11-22 11:25:00,51.74,51.76,51.56,51.66,54897.0,51.74,51.76,51.56,51.66,54897.0
2022-11-22 11:30:00,51.65,51.69,51.48,51.59,28487.0,51.65,51.69,51.48,51.59,28487.0
2022-11-22 11:35:00,51.6,51.62,51.48,51.56,17161.0,51.6,51.62,51.48,51.56,17161.0
2022-11-22 11:40:00,51.57,51.62,51.54,51.55,29664.0,51.57,51.62,51.54,51.55,29664.0
2022-11-22 11:45:00,51.55,51.58,51.51,51.55,19682.0,51.55,51.58,51.51,51.55,19682.0
2022-11-22 11:50:00,51.56,51.63,51.54,51.59,31737.0,51.56,51.63,51.54,51.59,31737.0
2022-11-22 11:55:00,51.57,51.64,51.45,51.48,29443.0,51.57,51.64,51.45,51.48,29443.0
2022-11-22 12:00:00,51.48,51.65,51.48,51.63,56220.0,51.48,51.65,51.48,51.63,56220.0
2022-11-22 12:05:00,51.63,51.63,51.51,51.54,40384.0,51.63,51.63,51.51,51.54,40384.0
2022-11-22 12:10:00,51.54,51.62,51.5,51.57,32560.0,51.54,51.62,51.5,51.57,32560.0
2022-11-22 12:15:00,51.58,51.77,51.57,51.66,43006.0,51.58,51.77,51.57,51.66,43006.0
2022-11-22 12:20:00,51.68,51.68,51.51,51.54,33460.0,51.68,51.68,51.51,51.54,33460.0
2022-11-22 12:25:00,51.54,51.57,51.44,51.44,47246.0,51.54,51.57,51.44,51.44,47246.0
2022-11-22 12:30:00,51.45,51.65,51.44,51.5,120192.0,51.45,51.65,51.44,51.5,120192.0
2022-11-22 12:35:00,51.51,51.64,51.5,51.61,42909.0,51.51,51.64,51.5,51.61,42909.0
2022-11-22 12:40:00,51.62,51.65,51.48,51.52,36901.0,51.62,51.65,51.48,51.52,36901.0
2022-11-22 12:45:00,51.52,51.59,51.49,51.51,33208.0,51.52,51.59,51.49,51.51,33208.0
2022-11-22 12:50:00,51.51,51.65,51.45,51.65,53149.0,51.51,51.65,51.45,51.65,53149.0
2022-11-22 12:55:00,51.67,51.87,51.67,51.81,22256.0,51.67,51.87,51.67,51.81,22256.0
2022-11-22 13:00:00,51.81,51.89,51.76,51.84,25863.0,51.81,51.89,51.76,51.84,25863.0
2022-11-22 13:05:00,51.84,52.0,51.81,51.97,19410.0,51.84,52.0,51.81,51.97,19410.0
2022-11-22 13:10:00,51.99,52.03,51.95,51.98,17056.0,51.99,52.03,51.95,51.98,17056.0
2022-11-22 13:15:00,51.99,51.99,51.9,51.95,10547.0,51.99,51.99,51.9,51.95,10547.0
2022-11-22 13:20:00,51.95,52.05,51.91,52.03,28179.0,51.95,52.05,51.91,52.03,28179.0
2022-11-22 13:25:00,52.03,52.03,51.97,52.0,13241.0,52.03,52.03,51.97,52.0,13241.0
2022-11-22 13:30:00,52.01,52.06,51.99,52.0,14999.0,52.01,52.06,51.99,52.0,14999.0
2022-11-22 13:35:00,52.0,52.0,51.91,51.94,13552.0,52.0,52.0,51.91,51.94,13552.0
2022-11-22 13:40:00,51.94,51.95,51.89,51.9,16784.0,51.94,51.95,51.89,51.9,16784.0
2022-11-22 13:45:00,51.9,51.95,51.86,51.95,17060.0,51.9,51.95,51.86,51.95,17060.0
2022-11-22 13:50:00,51.96,51.98,51.91,51.91,15657.0,51.96,51.98,51.91,51.91,15657.0
2022-11-22 13:55:00,51.91,52.03,51.9,52.01,22718.0,51.91,52.03,51.9,52.01,22718.0
2022-11-22 14:00:00,52.02,52.11,52.01,52.06,23174.0,52.02,52.11,52.01,52.06,23174.0
2022-11-22 14:05:00,52.06,52.07,51.9,51.91,16102.0,52.06,52.07,51.9,51.91,16102.0
2022-11-22 14:10:00,51.9,51.92,51.82,51.84,14569.0,51.9,51.92,51.82,51.84,14569.0
2022-11-22 14:15:00,51.84,51.95,51.83,51.89,22828.0,51.84,51.95,51.83,51.89,22828.0
2022-11-22 14:20:00,51.88,51.91,51.83,51.91,19354.0,51.88,51.91,51.83,51.91,19354.0
2022-11-22 14:25:00,51.92,52.0,51.88,51.97,14880.0,51.92,52.0,51.88,51.97,14880.0
2022-11-22 14:30:00,51.96,52.01,51.94,51.99,19466.0,51.96,52.01,51.94,51.99,19466.0
2022-11-22 14:35:00,51.99,52.13,51.99,52.11,26916.0,51.99,52.13,51.99,52.11,26916.0
2022-11-22 14:40:00,52.11,52.12,51.96,51.97,23883.0,52.11,52.12,51.96,51.97,23883.0
2022-11-22 14:45:00,51.97,52.1,51.96,52.1,19655.0,51.97,52.1,51.96,52.1,19655.0
2022-11-22 14:50:00,52.1,52.18,52.07,52.13,16803.0,52.1,52.18,52.07,52.13,16803.0
2022-11-22 14:55:00,52.14,52.25,52.12,52.22,25850.0,52.14,52.25,52.12,52.22,25850.0
2022-11-22 15:00:00,52.21,52.39,52.2,52.37,25981.0,52.21,52.39,52.2,52.37,25981.0
2022-11-22 15:05:00,52.38,52.49,52.35,52.48,38698.0,52.38,52.49,52.35,52.48,38698.0
2022-11-22 15:10:00,52.49,52.54,52.44,52.52,38996.0,52.49,52.54,52.44,52.52,38996.0
2022-11-22 15:15:00,52.52,52.54,52.43,52.51,32054.0,52.52,52.54,52.43,52.51,32054.0
2022-11-22 15:20:00,52.51,52.6,52.5,52.58,30180.0,52.51,52.6,52.5,52.58,30180.0
2022-11-22 15:25:00,52.59,52.6,52.48,52.48,30267.0,52.59,52.6,52.48,52.48,30267.0
2022-11-22 15:30:00,52.5,52.52,52.45,52.48,61708.0,52.5,52.52,52.45,52.48,61708.0
2022-11-22 15:35:00,52.48,52.54,52.33,52.36,63237.0,52.48,52.54,52.33,52.36,63237.0
2022-11-22 15:40:00,52.35,52.36,52.29,52.3,52742.0,52.35,52.36,52.29,52.3,52742.0
2022-11-22 15:45:00,52.3,52.41,52.3,52.32,55186.0,52.3,52.41,52.3,52.32,55186.0
2022-11-22 15:50:00,52.32,52.39,52.16,52.16,103066.0,52.32,52.39,52.16,52.16,103066.0
2022-11-22 15:55:00,52.16,52.33,52.11,52.28,312562.0,52.16,52.33,52.11,52.28,312562.0
2022-11-23 09:30:00,52.25,52.29,51.91,52.06,63754.0,52.25,52.29,51.91,52.06,63754.0
2022-11-23 09:35:00,52.12,52.27,52.0,52.23,43845.0,52.12,52.27,52.0,52.23,43845.0
2022-11-23 09:40:00,52.23,52.36,51.84,52.08,26261.0,52.23,52.36,51.84,52.08,26261.0
2022-11-23 09:45:00,52.09,52.51,52.08,52.48,21502.0,52.09,52.51,52.08,52.48,21502.0
2022-11-23 09:50:00,52.53,52.82,52.53,52.76,20263.0,52.53,52.82,52.53,52.76,20263.0
2022-11-23 09:55:00,52.72,52.72,52.58,52.61,23546.0,52.72,52.72,52.58,52.61,23546.0
2022-11-23 10:00:00,52.58,52.76,52.5,52.75,18342.0,52.58,52.76,52.5,52.75,18342.0
2022-11-23 10:05:00,52.72,52.8,52.61,52.7,11600.0,52.72,52.8,52.61,52.7,11600.0
2022-11-23 10:10:00,52.69,52.9,52.67,52.85,11827.0,52.69,52.9,52.67,52.85,11827.0
2022-11-23 10:15:00,52.85,52.88,52.77,52.77,14984.0,52.85,52.88,52.77,52.77,14984.0
2022-11-23 10:20:00,52.79,53.05,52.75,53.04,11182.0,52.79,53.05,52.75,53.04,11182.0
2022-11-23 10:25:00,53.06,53.27,53.06,53.22,25698.0,53.06,53.27,53.06,53.22,25698.0
2022-11-23 10:30:00,53.24,53.36,53.21,53.22,33216.0,53.24,53.36,53.21,53.22,33216.0
2022-11-23 10:35:00,53.23,53.28,53.17,53.22,11588.0,53.23,53.28,53.17,53.22,11588.0
2022-11-23 10:40:00,53.21,53.32,53.15,53.25,14392.0,53.21,53.32,53.15,53.25,14392.0
2022-11-23 10:45:00,53.3,53.3,53.01,53.11,16629.0,53.3,53.3,53.01,53.11,16629.0
2022-11-23 10:50:00,53.11,53.13,53.03,53.11,11010.0,53.11,53.13,53.03,53.11,11010.0
2022-11-23 10:55:00,53.09,53.15,53.06,53.09,13182.0,53.09,53.15,53.06,53.09,13182.0
2022-11-23 11:00:00,53.09,53.18,53.0,53.08,18798.0,53.09,53.18,53.0,53.08,18798.0
2022-11-23 11:05:00,53.08,53.18,53.06,53.13,11337.0,53.08,53.18,53.06,53.13,11337.0
2022-11-23 11:10:00,53.14,53.17,53.08,53.11,11739.0,53.14,53.17,53.08,53.11,11739.0
2022-11-23 11:15:00,53.11,53.23,53.09,53.15,16553.0,53.11,53.23,53.09,53.15,16553.0
2022-11-23 11:20:00,53.16,53.22,53.13,53.18,9392.0,53.16,53.22,53.13,53.18,9392.0
2022-11-23 11:25:00,53.17,53.18,52.98,53.06,12681.0,53.17,53.18,52.98,53.06,12681.0
2022-11-23 11:30:00,53.06,53.09,53.0,53.09,7335.0,53.06,53.09,53.0,53.09,7335.0
2022-11-23 11:35:00,53.08,53.1,53.02,53.1,7156.0,53.08,53.1,53.02,53.1,7156.0
2022-11-23 11:40:00,53.1,53.25,53.09,53.19,12866.0,53.1,53.25,53.09,53.19,12866.0
2022-11-23 11:45:00,53.19,53.19,52.91,52.91,11765.0,53.19,53.19,52.91,52.91,11765.0
2022-11-23 11:50:00,52.94,52.97,52.76,52.76,10487.0,52.94,52.97,52.76,52.76,10487.0
2022-11-23 11:55:00,52.78,52.79,52.62,52.79,11602.0,52.78,52.79,52.62,52.79,11602.0
2022-11-23 12:00:00,52.77,52.8,52.71,52.73,14517.0,52.77,52.8,52.71,52.73,14517.0
2022-11-23 12:05:00,52.73,52.81,52.73,52.78,11998.0,52.73,52.81,52.73,52.78,11998.0
2022-11-23 12:10:00,52.78,52.96,52.78,52.94,23867.0,52.78,52.96,52.78,52.94,23867.0
2022-11-23 12:15:00,52.94,52.95,52.86,52.88,6723.0,52.94,52.95,52.86,52.88,6723.0
2022-11-23 12:20:00,52.87,52.88,52.8,52.87,4666.0,52.87,52.88,52.8,52.87,4666.0
2022-11-23 12:25:00,52.86,52.92,52.81,52.83,6893.0,52.86,52.92,52.81,52.83,6893.0
2022-11-23 12:30:00,52.84,52.92,52.83,52.87,7993.0,52.84,52.92,52.83,52.87,7993.0
2022-11-23 12:35:00,52.86,52.91,52.79,52.91,13058.0,52.86,52.91,52.79,52.91,13058.0
2022-11-23 12:40:00,52.93,52.94,52.8,52.82,5767.0,52.93,52.94,52.8,52.82,5767.0
2022-11-23 12:45:00,52.8,52.88,52.8,52.87,6506.0,52.8,52.88,52.8,52.87,6506.0
2022-11-23 12:50:00,52.89,52.89,52.72,52.77,10870.0,52.89,52.89,52.72,52.77,10870.0
2022-11-23 12:55:00,52.73,52.76,52.64,52.75,12227.0,52.73,52.76,52.64,52.75,12227.0
2022-11-23 13:00:00,52.76,52.9,52.73,52.88,13612.0,52.76,52.9,52.73,52.88,13612.0
2022-11-23 13:05:00,52.86,52.92,52.84,52.88,9883.0,52.86,52.92,52.84,52.88,9883.0
2022-11-23 13:10:00,52.87,52.91,52.84,52.86,6511.0,52.87,52.91,52.84,52.86,6511.0
2022-11-23 13:15:00,52.87,52.98,52.86,52.97,9545.0,52.87,52.98,52.86,52.97,9545.0
2022-11-23 13:20:00,52.98,53.02,52.96,52.98,9494.0,52.98,53.02,52.96,52.98,9494.0
2022-11-23 13:25:00,52.98,53.08,52.89,53.06,18507.0,52.98,53.08,52.89,53.06,18507.0
2022-11-23 13:30:00,53.06,53.14,53.01,53.03,16387.0,53.06,53.14,53.01,53.03,16387.0
2022-11-23 13:35:00,53.05,53.09,53.0,53.09,12440.0,53.05,53.09,53.0,53.09,12440.0
2022-11-23 13:40:00,53.1,53.18,53.09,53.18,6272.0,53.1,53.18,53.09,53.18,6272.0
2022-11-23 13:45:00,53.17,53.26,53.15,53.18,13673.0,53.17,53.26,53.15,53.18,13673.0
2022-11-23 13:50:00,53.17,53.17,53.09,53.12,12904.0,53.17,53.17,53.09,53.12,12904.0
2022-11-23 13:55:00,53.13,53.16,53.07,53.13,14689.0,53.13,53.16,53.07,53.13,14689.0
2022-11-23 14:00:00,53.13,53.54,52.98,53.53,47438.0,53.13,53.54,52.98,53.53,47438.0
2022-11-23 14:05:00,53.53,53.53,53.3,53.37,16318.0,53.53,53.53,53.3,53.37,16318.0
2022-11-23 14:10:00,53.36,53.39,53.21,53.36,54352.0,53.36,53.39,53.21,53.36,54352.0
2022-11-23 14:15:00,53.34,53.37,53.28,53.29,6290.0,53.34,53.37,53.28,53.29,6290.0
2022-11-23 14:20:00,53.3,53.47,53.25,53.45,9228.0,53.3,53.47,53.25,53.45,9228.0
2022-11-23 14:25:00,53.45,53.58,53.44,53.44,15178.0,53.45,53.58,53.44,53.44,15178.0
2022-11-23 14:30:00,53.42,53.42,53.31,53.33,15180.0,53.42,53.42,53.31,53.33,15180.0
2022-11-23 14:35:00,53.33,53.33,53.26,53.28,13966.0,53.33,53.33,53.26,53.28,13966.0
2022-11-23 14:40:00,53.28,53.39,53.28,53.39,19547.0,53.28,53.39,53.28,53.39,19547.0
2022-11-23 14:45:00,53.37,53.45,53.35,53.42,17027.0,53.37,53.45,53.35,53.42,17027.0
2022-11-23 14:50:00,53.42,53.45,53.34,53.35,17154.0,53.42,53.45,53.34,53.35,17154.0
2022-11-23 14:55:00,53.34,53.36,53.29,53.3,27578.0,53.34,53.36,53.29,53.3,27578.0
2022-11-23 15:00:00,53.3,53.31,53.18,53.25,27880.0,53.3,53.31,53.18,53.25,27880.0
2022-11-23 15:05:00,53.25,53.41,53.25,53.37,60620.0,53.25,53.41,53.25,53.37,60620.0
2022-11-23 15:10:00,53.36,53.43,53.3,53.41,34325.0,53.36,53.43,53.3,53.41,34325.0
2022-11-23 15:15:00,53.41,53.47,53.39,53.46,23707.0,53.41,53.47,53.39,53.46,23707.0
2022-11-23 15:20:00,53.45,53.48,53.35,53.43,14079.0,53.45,53.48,53.35,53.43,14079.0
2022-11-23 15:25:00,53.42,53.44,53.32,53.32,25011.0,53.42,53.44,53.32,53.32,25011.0
2022-11-23 15:30:00,53.33,53.33,53.18,53.2,35464.0,53.33,53.33,53.18,53.2,35464.0
2022-11-23 15:35:00,53.21,53.21,53.08,53.09,36976.0,53.21,53.21,53.08,53.09,36976.0
2022-11-23 15:40:00,53.09,53.1,53.05,53.05,30760.0,53.09,53.1,53.05,53.05,30760.0
2022-11-23 15:45:00,53.05,53.05,52.98,53.0,51009.0,53.05,53.05,52.98,53.0,51009.0
2022-11-23 15:50:00,53.01,53.17,53.0,53.14,83776.0,53.01,53.17,53.0,53.14,83776.0
2022-11-23 15:55:00,53.15,53.35,53.12,53.35,309837.0,53.15,53.35,53.12,53.35,309837.0
2022-11-25 09:30:00,53.08,53.48,52.98,53.25,60898.0,53.08,53.48,52.98,53.25,60898.0
2022-11-25 09:35:00,53.26,53.28,53.05,53.24,15947.0,53.26,53.28,53.05,53.24,15947.0
2022-11-25 09:40:00,53.2,53.28,53.01,53.13,12088.0,53.2,53.28,53.01,53.13,12088.0
2022-11-25 09:45:00,53.16,53.16,52.88,52.91,19933.0,53.16,53.16,52.88,52.91,19933.0
2022-11-25 09:50:00,52.91,53.19,52.9,53.09,18500.0,52.91,53.19,52.9,53.09,18500.0
2022-11-25 09:55:00,53.07,53.32,53.06,53.25,21718.0,53.07,53.32,53.06,53.25,21718.0
2022-11-25 10:00:00,53.25,53.37,53.16,53.37,18190.0,53.25,53.37,53.16,53.37,18190.0
2022-11-25 10:05:00,53.39,53.39,53.11,53.2,18173.0,53.39,53.39,53.11,53.2,18173.0
2022-11-25 10:10:00,53.18,53.24,53.12,53.17,14988.0,53.18,53.24,53.12,53.17,14988.0
2022-11-25 10:15:00,53.21,53.39,53.21,53.26,14630.0,53.21,53.39,53.21,53.26,14630.0
2022-11-25 10:20:00,53.23,53.24,53.08,53.14,18423.0,53.23,53.24,53.08,53.14,18423.0
2022-11-25 10:25:00,53.12,53.21,53.06,53.21,11847.0,53.12,53.21,53.06,53.21,11847.0
2022-11-25 10:30:00,53.19,53.32,53.16,53.29,43062.0,53.19,53.32,53.16,53.29,43062.0
2022-11-25 10:35:00,53.28,53.33,53.19,53.25,131967.0,53.28,53.33,53.19,53.25,131967.0
2022-11-25 10:40:00,53.26,53.31,53.11,53.17,169596.0,53.26,53.31,53.11,53.17,169596.0
2022-11-25 10:45:00,53.19,53.35,53.18,53.25,117595.0,53.19,53.35,53.18,53.25,117595.0
2022-11-25 10:50:00,53.25,53.34,53.21,53.26,55647.0,53.25,53.34,53.21,53.26,55647.0
2022-11-25 10:55:00,53.29,53.32,53.2,53.26,11280.0,53.29,53.32,53.2,53.26,11280.0
2022-11-25 11:00:00,53.23,53.37,53.13,53.35,14845.0,53.23,53.37,53.13,53.35,14845.0
2022-11-25 11:05:00,53.37,53.37,53.28,53.34,6819.0,53.37,53.37,53.28,53.34,6819.0
2022-11-25 11:10:00,53.31,53.31,53.18,53.22,16965.0,53.31,53.31,53.18,53.22,16965.0
2022-11-25 11:15:00,53.21,53.27,53.21,53.24,11767.0,53.21,53.27,53.21,53.24,11767.0
2022-11-25 11:20:00,53.26,53.3,53.23,53.24,9521.0,53.26,53.3,53.23,53.24,9521.0
2022-11-25 11:25:00,53.23,53.31,53.2,53.29,12959.0,53.23,53.31,53.2,53.29,12959.0
2022-11-25 11:30:00,53.29,53.32,53.2,53.26,15376.0,53.29,53.32,53.2,53.26,15376.0
2022-11-25 11:35:00,53.28,53.3,53.25,53.29,7019.0,53.28,53.3,53.25,53.29,7019.0
2022-11-25 11:40:00,53.29,53.46,53.25,53.46,18650.0,53.29,53.46,53.25,53.46,18650.0
2022-11-25 11:45:00,53.46,53.48,53.39,53.4,18124.0,53.46,53.48,53.39,53.4,18124.0
2022-11-25 11:50:00,53.41,53.42,53.25,53.26,31523.0,53.41,53.42,53.25,53.26,31523.0
2022-11-25 11:55:00,53.28,53.38,53.26,53.35,10356.0,53.28,53.38,53.26,53.35,10356.0
2022-11-25 12:00:00,53.35,53.36,53.27,53.27,9328.0,53.35,53.36,53.27,53.27,9328.0
2022-11-25 12:05:00,53.26,53.29,53.2,53.29,11004.0,53.26,53.29,53.2,53.29,11004.0
2022-11-25 12:10:00,53.25,53.3,53.21,53.26,11549.0,53.25,53.3,53.21,53.26,11549.0
2022-11-25 12:15:00,53.26,53.27,53.18,53.19,16006.0,53.26,53.27,53.18,53.19,16006.0
2022-11-25 12:20:00,53.2,53.29,53.18,53.24,9028.0,53.2,53.29,53.18,53.24,9028.0
2022-11-25 12:25:00,53.23,53.29,53.22,53.26,20199.0,53.23,53.29,53.22,53.26,20199.0
2022-11-25 12:30:00,53.27,53.27,53.12,53.14,15652.0,53.27,53.27,53.12,53.14,15652.0
2022-11-25 12:35:00,53.12,53.16,53.1,53.13,17372.0,53.12,53.16,53.1,53.13,17372.0
2022-11-25 12:40:00,53.13,53.14,53.02,53.04,18188.0,53.13,53.14,53.02,53.04,18188.0
2022-11-25 12:45:00,53.04,53.04,52.96,52.99,21506.0,53.04,53.04,52.96,52.99,21506.0
2022-11-25 12:50:00,52.99,53.07,52.96,52.98,39728.0,52.99,53.07,52.96,52.98,39728.0
2022-11-25 12:55:00,52.98,52.98,52.87,52.9,125016.0,52.98,52.98,52.87,52.9,125016.0
2022-11-28 09:30:00,52.97,53.22,52.76,52.91,150265.0,52.97,53.22,52.76,52.91,150265.0
2022-11-28 09:35:00,52.97,53.2,52.84,53.06,67555.0,52.97,53.2,52.84,53.06,67555.0
2022-11-28 09:40:00,53.06,53.24,52.91,53.15,41171.0,53.06,53.24,52.91,53.15,41171.0
2022-11-28 09:45:00,53.16,53.18,53.0,53.04,25263.0,53.16,53.18,53.0,53.04,25263.0
2022-11-28 09:50:00,53.03,53.12,52.88,52.91,23625.0,53.03,53.12,52.88,52.91,23625.0
2022-11-28 09:55:00,52.91,53.03,52.88,53.03,21502.0,52.91,53.03,52.88,53.03,21502.0
2022-11-28 10:00:00,53.03,53.04,52.8,52.93,31818.0,53.03,53.04,52.8,52.93,31818.0
2022-11-28 10:05:00,52.95,52.97,52.76,52.97,25269.0,52.95,52.97,52.76,52.97,25269.0
2022-11-28 10:10:00,52.94,53.07,52.87,53.06,21462.0,52.94,53.07,52.87,53.06,21462.0
2022-11-28 10:15:00,53.05,53.07,52.95,53.04,19548.0,53.05,53.07,52.95,53.04,19548.0
2022-11-28 10:20:00,53.04,53.05,52.7,52.73,37297.0,53.04,53.05,52.7,52.73,37297.0
2022-11-28 10:25:00,52.72,52.75,52.54,52.68,30938.0,52.72,52.75,52.54,52.68,30938.0
2022-11-28 10:30:00,52.68,52.72,52.58,52.65,27555.0,52.68,52.72,52.58,52.65,27555.0
2022-11-28 10:35:00,52.66,52.77,52.61,52.7,32563.0,52.66,52.77,52.61,52.7,32563.0
2022-11-28 10:40:00,52.7,52.75,52.61,52.62,32602.0,52.7,52.75,52.61,52.62,32602.0
2022-11-28 10:45:00,52.62,52.64,52.51,52.59,59989.0,52.62,52.64,52.51,52.59,59989.0
2022-11-28 10:50:00,52.6,52.6,52.49,52.53,11611.0,52.6,52.6,52.49,52.53,11611.0
2022-11-28 10:55:00,52.53,52.59,52.44,52.46,28165.0,52.53,52.59,52.44,52.46,28165.0
2022-11-28 11:00:00,52.46,52.62,52.43,52.57,34412.0,52.46,52.62,52.43,52.57,34412.0
2022-11-28 11:05:00,52.55,52.6,52.38,52.42,23300.0,52.55,52.6,52.38,52.42,23300.0
2022-11-28 11:10:00,52.43,52.47,52.39,52.45,18245.0,52.43,52.47,52.39,52.45,18245.0
2022-11-28 11:15:00,52.43,52.51,52.42,52.45,23107.0,52.43,52.51,52.42,52.45,23107.0
2022-11-28 11:20:00,52.45,52.52,52.45,52.52,19694.0,52.45,52.52,52.45,52.52,19694.0
2022-11-28 11:25:00,52.52,52.53,52.4,52.42,14341.0,52.52,52.53,52.4,52.42,14341.0
2022-11-28 11:30:00,52.42,52.5,52.42,52.5,11069.0,52.42,52.5,52.42,52.5,11069.0
2022-11-28 11:35:00,52.5,52.51,52.45,52.48,14013.0,52.5,52.51,52.45,52.48,14013.0
2022-11-28 11:40:00,52.47,52.54,52.44,52.45,15893.0,52.47,52.54,52.44,52.45,15893.0
2022-11-28 11:45:00,52.44,52.5,52.43,52.5,12956.0,52.44,52.5,52.43,52.5,12956.0
2022-11-28 11:50:00,52.5,52.54,52.47,52.52,18826.0,52.5,52.54,52.47,52.52,18826.0
2022-11-28 11:55:00,52.52,52.55,52.48,52.48,23419.0,52.52,52.55,52.48,52.48,23419.0
2022-11-28 12:00:00,52.48,52.52,52.29,52.41,18386.0,52.48,52.52,52.29,52.41,18386.0
2022-11-28 12:05:00,52.4,52.57,52.36,52.37,15192.0,52.4,52.57,52.36,52.37,15192.0
2022-11-28 12:10:00,52.36,52.4,52.31,52.4,11689.0,52.36,52.4,52.31,52.4,11689.0
2022-11-28 12:15:00,52.4,52.5,52.36,52.48,10151.0,52.4,52.5,52.36,52.48,10151.0
2022-11-28 12:20:00,52.48,52.51,52.42,52.42,15220.0,52.48,52.51,52.42,52.42,15220.0
2022-11-28 12:25:00,52.42,52.48,52.39,52.4,14631.0,52.42,52.48,52.39,52.4,14631.0
2022-11-28 12:30:00,52.41,52.44,52.37,52.42,10757.0,52.41,52.44,52.37,52.42,10757.0
2022-11-28 12:35:00,52.41,52.53,52.41,52.48,15980.0,52.41,52.53,52.41,52.48,15980.0
2022-11-28 12:40:00,52.49,52.49,52.38,52.4,10273.0,52.49,52.49,52.38,52.4,10273.0
2022-11-28 12:45:00,52.4,52.4,52.28,52.3,12090.0,52.4,52.4,52.28,52.3,12090.0
2022-11-28 12:50:00,52.3,52.31,52.14,52.19,23037.0,52.3,52.31,52.14,52.19,23037.0
2022-11-28 12:55:00,52.19,52.27,52.15,52.17,12175.0,52.19,52.27,52.15,52.17,12175.0
2022-11-28 13:00:00,52.19,52.3,52.17,52.28,15812.0,52.19,52.3,52.17,52.28,15812.0
2022-11-28 13:05:00,52.27,52.32,52.26,52.27,17133.0,52.27,52.32,52.26,52.27,17133.0
2022-11-28 13:10:00,52.28,52.32,52.25,52.29,14717.0,52.28,52.32,52.25,52.29,14717.0
2022-11-28 13:15:00,52.29,52.33,52.25,52.31,10302.0,52.29,52.33,52.25,52.31,10302.0
2022-11-28 13:20:00,52.31,52.33,52.28,52.29,12710.0,52.31,52.33,52.28,52.29,12710.0
2022-11-28 13:25:00,52.29,52.33,52.25,52.28,12813.0,52.29,52.33,52.25,52.28,12813.0
2022-11-28 13:30:00,52.28,52.28,52.25,52.25,11853.0,52.28,52.28,52.25,52.25,11853.0
2022-11-28 13:35:00,52.25,52.3,52.21,52.28,28932.0,52.25,52.3,52.21,52.28,28932.0
2022-11-28 13:40:00,52.27,52.31,52.18,52.18,25536.0,52.27,52.31,52.18,52.18,25536.0
2022-11-28 13:45:00,52.2,52.23,52.17,52.2,24511.0,52.2,52.23,52.17,52.2,24511.0
2022-11-28 13:50:00,52.2,52.2,52.16,52.17,18145.0,52.2,52.2,52.16,52.17,18145.0
2022-11-28 13:55:00,52.17,52.19,52.05,52.1,28533.0,52.17,52.19,52.05,52.1,28533.0
2022-11-28 14:00:00,52.09,52.12,52.03,52.03,18698.0,52.09,52.12,52.03,52.03,18698.0
2022-11-28 14:05:00,52.04,52.08,52.01,52.02,13692.0,52.04,52.08,52.01,52.02,13692.0
2022-11-28 14:10:00,52.02,52.03,51.98,51.98,13692.0,52.02,52.03,51.98,51.98,13692.0
2022-11-28 14:15:00,51.98,52.02,51.97,51.98,7651.0,51.98,52.02,51.97,51.98,7651.0
2022-11-28 14:20:00,51.99,52.01,51.9,51.95,15782.0,51.99,52.01,51.9,51.95,15782.0
2022-11-28 14:25:00,51.92,52.01,51.91,51.98,11816.0,51.92,52.01,51.91,51.98,11816.0
2022-11-28 14:30:00,52.0,52.0,51.95,51.97,15319.0,52.0,52.0,51.95,51.97,15319.0
2022-11-28 14:35:00,51.98,52.04,51.97,52.0,18059.0,51.98,52.04,51.97,52.0,18059.0
2022-11-28 14:40:00,52.01,52.04,51.99,52.04,17887.0,52.01,52.04,51.99,52.04,17887.0
2022-11-28 14:45:00,52.05,52.13,52.02,52.13,38792.0,52.05,52.13,52.02,52.13,38792.0
2022-11-28 14:50:00,52.12,52.19,52.1,52.14,18716.0,52.12,52.19,52.1,52.14,18716.0
2022-11-28 14:55:00,52.15,52.18,52.11,52.14,14277.0,52.15,52.18,52.11,52.14,14277.0
2022-11-28 15:00:00,52.13,52.15,52.02,52.07,31439.0,52.13,52.15,52.02,52.07,31439.0
2022-11-28 15:05:00,52.05,52.05,52.0,52.03,14291.0,52.05,52.05,52.0,52.03,14291.0
2022-11-28 15:10:00,52.02,52.02,51.92,51.97,28173.0,52.02,52.02,51.92,51.97,28173.0
2022-11-28 15:15:00,51.98,52.08,51.95,52.06,57148.0,51.98,52.08,51.95,52.06,57148.0
2022-11-28 15:20:00,52.06,52.1,51.92,51.93,25060.0,52.06,52.1,51.92,51.93,25060.0
2022-11-28 15:25:00,51.94,52.0,51.89,51.96,47347.0,51.94,52.0,51.89,51.96,47347.0
2022-11-28 15:30:00,51.93,52.02,51.92,51.99,32002.0,51.93,52.02,51.92,51.99,32002.0
2022-11-28 15:35:00,52.0,52.07,51.99,52.05,36957.0,52.0,52.07,51.99,52.05,36957.0
2022-11-28 15:40:00,52.05,52.1,51.99,52.1,35346.0,52.05,52.1,51.99,52.1,35346.0
2022-11-28 15:45:00,52.09,52.1,51.97,51.98,44724.0,52.09,52.1,51.97,51.98,44724.0
2022-11-28 15:50:00,51.99,52.07,51.98,52.04,109486.0,51.99,52.07,51.98,52.04,109486.0
2022-11-28 15:55:00,52.04,52.14,52.02,52.08,279819.0,52.04,52.14,52.02,52.08,279819.0
2022-11-29 09:30:00,52.17,52.3,51.69,51.71,205123.0,52.17,52.3,51.69,51.71,205123.0
2022-11-29 09:35:00,51.72,51.86,51.33,51.65,82125.0,51.72,51.86,51.33,51.65,82125.0
2022-11-29 09:40:00,51.68,51.81,51.48,51.54,36771.0,51.68,51.81,51.48,51.54,36771.0
2022-11-29 09:45:00,51.54,51.8,51.53,51.71,33669.0,51.54,51.8,51.53,51.71,33669.0
2022-11-29 09:50:00,51.71,52.0,51.7,51.96,24326.0,51.71,52.0,51.7,51.96,24326.0
2022-11-29 09:55:00,51.97,52.0,51.69,51.83,16893.0,51.97,52.0,51.69,51.83,16893.0
2022-11-29 10:00:00,51.86,51.89,51.6,51.67,21447.0,51.86,51.89,51.6,51.67,21447.0
2022-11-29 10:05:00,51.69,51.84,51.66,51.69,24501.0,51.69,51.84,51.66,51.69,24501.0
2022-11-29 10:10:00,51.69,51.73,51.48,51.56,25245.0,51.69,51.73,51.48,51.56,25245.0
2022-11-29 10:15:00,51.55,51.68,51.53,51.57,29413.0,51.55,51.68,51.53,51.57,29413.0
2022-11-29 10:20:00,51.59,51.64,51.47,51.53,50251.0,51.59,51.64,51.47,51.53,50251.0
2022-11-29 10:25:00,51.54,51.6,51.48,51.53,117162.0,51.54,51.6,51.48,51.53,117162.0
2022-11-29 10:30:00,51.54,51.61,51.46,51.48,67346.0,51.54,51.61,51.46,51.48,67346.0
2022-11-29 10:35:00,51.48,51.59,51.46,51.55,38245.0,51.48,51.59,51.46,51.55,38245.0
2022-11-29 10:40:00,51.55,51.59,51.48,51.56,60229.0,51.55,51.59,51.48,51.56,60229.0
2022-11-29 10:45:00,51.56,51.77,51.54,51.7,64077.0,51.56,51.77,51.54,51.7,64077.0
2022-11-29 10:50:00,51.71,51.73,51.5,51.51,48150.0,51.71,51.73,51.5,51.51,48150.0
2022-11-29 10:55:00,51.53,51.64,51.5,51.61,42073.0,51.53,51.64,51.5,51.61,42073.0
2022-11-29 11:00:00,51.6,51.6,51.34,51.36,20531.0,51.6,51.6,51.34,51.36,20531.0
2022-11-29 11:05:00,51.36,51.44,51.22,51.23,20925.0,51.36,51.44,51.22,51.23,20925.0
2022-11-29 11:10:00,51.22,51.29,51.18,51.18,18661.0,51.22,51.29,51.18,51.18,18661.0
2022-11-29 11:15:00,51.2,51.23,50.93,50.94,33879.0,51.2,51.23,50.93,50.94,33879.0
2022-11-29 11:20:00,50.94,51.07,50.89,51.06,40450.0,50.94,51.07,50.89,51.06,40450.0
2022-11-29 11:25:00,51.04,51.12,50.97,51.01,75741.0,51.04,51.12,50.97,51.01,75741.0
2022-11-29 11:30:00,50.96,51.07,50.93,50.94,70005.0,50.96,51.07,50.93,50.94,70005.0
2022-11-29 11:35:00,50.95,51.03,50.91,50.93,40771.0,50.95,51.03,50.91,50.93,40771.0
2022-11-29 11:40:00,50.92,51.04,50.89,50.99,96684.0,50.92,51.04,50.89,50.99,96684.0
2022-11-29 11:45:00,50.97,51.06,50.84,51.06,105862.0,50.97,51.06,50.84,51.06,105862.0
2022-11-29 11:50:00,51.06,51.29,51.06,51.29,22977.0,51.06,51.29,51.06,51.29,22977.0
2022-11-29 11:55:00,51.29,51.39,51.28,51.38,23203.0,51.29,51.39,51.28,51.38,23203.0
2022-11-29 12:00:00,51.38,51.43,51.29,51.36,22039.0,51.38,51.43,51.29,51.36,22039.0
2022-11-29 12:05:00,51.36,51.5,51.35,51.47,23650.0,51.36,51.5,51.35,51.47,23650.0
2022-11-29 12:10:00,51.45,51.46,51.3,51.4,29278.0,51.45,51.46,51.3,51.4,29278.0
2022-11-29 12:15:00,51.39,51.42,51.33,51.42,25645.0,51.39,51.42,51.33,51.42,25645.0
2022-11-29 12:20:00,51.42,51.42,51.33,51.41,23045.0,51.42,51.42,51.33,51.41,23045.0
2022-11-29 12:25:00,51.38,51.41,51.34,51.39,24701.0,51.38,51.41,51.34,51.39,24701.0
2022-11-29 12:30:00,51.41,51.55,51.39,51.54,49795.0,51.41,51.55,51.39,51.54,49795.0
2022-11-29 12:35:00,51.54,51.63,51.46,51.54,39550.0,51.54,51.63,51.46,51.54,39550.0
2022-11-29 12:40:00,51.55,51.57,51.46,51.53,129849.0,51.55,51.57,51.46,51.53,129849.0
2022-11-29 12:45:00,51.52,51.52,51.4,51.45,52785.0,51.52,51.52,51.4,51.45,52785.0
2022-11-29 12:50:00,51.45,51.45,51.37,51.39,27281.0,51.45,51.45,51.37,51.39,27281.0
2022-11-29 12:55:00,51.39,51.43,51.34,51.38,24815.0,51.39,51.43,51.34,51.38,24815.0
2022-11-29 13:00:00,51.37,51.41,51.27,51.35,28783.0,51.37,51.41,51.27,51.35,28783.0
2022-11-29 13:05:00,51.36,51.43,51.35,51.38,18933.0,51.36,51.43,51.35,51.38,18933.0
2022-11-29 13:10:00,51.38,51.4,51.32,51.4,28195.0,51.38,51.4,51.32,51.4,28195.0
2022-11-29 13:15:00,51.39,51.39,51.22,51.27,19392.0,51.39,51.39,51.22,51.27,19392.0
2022-11-29 13:20:00,51.29,51.29,51.15,51.2,39545.0,51.29,51.29,51.15,51.2,39545.0
2022-11-29 13:25:00,51.19,51.19,51.06,51.06,26025.0,51.19,51.19,51.06,51.06,26025.0
2022-11-29 13:30:00,51.08,51.22,51.04,51.15,128506.0,51.08,51.22,51.04,51.15,128506.0
2022-11-29 13:35:00,51.17,51.3,51.17,51.27,34122.0,51.17,51.3,51.17,51.27,34122.0
2022-11-29 13:40:00,51.28,51.41,51.25,51.37,57043.0,51.28,51.41,51.25,51.37,57043.0
2022-11-29 13:45:00,51.38,51.55,51.38,51.53,31907.0,51.38,51.55,51.38,51.53,31907.0
2022-11-29 13:50:00,51.53,51.67,51.52,51.67,31703.0,51.53,51.67,51.52,51.67,31703.0
2022-11-29 13:55:00,51.69,51.81,51.68,51.72,35701.0,51.69,51.81,51.68,51.72,35701.0
2022-11-29 14:00:00,51.73,51.81,51.7,51.77,44585.0,51.73,51.81,51.7,51.77,44585.0
2022-11-29 14:05:00,51.77,51.77,51.69,51.69,27186.0,51.77,51.77,51.69,51.69,27186.0
2022-11-29 14:10:00,51.69,51.7,51.62,51.69,23536.0,51.69,51.7,51.62,51.69,23536.0
2022-11-29 14:15:00,51.69,51.75,51.61,51.61,30618.0,51.69,51.75,51.61,51.61,30618.0
2022-11-29 14:20:00,51.62,51.62,51.52,51.52,15951.0,51.62,51.62,51.52,51.52,15951.0
2022-11-29 14:25:00,51.53,51.66,51.52,51.61,35876.0,51.53,51.66,51.52,51.61,35876.0
2022-11-29 14:30:00,51.62,51.62,51.51,51.54,15168.0,51.62,51.62,51.51,51.54,15168.0
2022-11-29 14:35:00,51.52,51.54,51.45,51.54,16119.0,51.52,51.54,51.45,51.54,16119.0
2022-11-29 14:40:00,51.55,51.58,51.48,51.51,24895.0,51.55,51.58,51.48,51.51,24895.0
2022-11-29 14:45:00,51.51,51.52,51.45,51.48,17447.0,51.51,51.52,51.45,51.48,17447.0
2022-11-29 14:50:00,51.47,51.54,51.47,51.51,13966.0,51.47,51.54,51.47,51.51,13966.0
2022-11-29 14:55:00,51.51,51.56,51.49,51.53,19875.0,51.51,51.56,51.49,51.53,19875.0
2022-11-29 15:00:00,51.53,51.56,51.5,51.52,18502.0,51.53,51.56,51.5,51.52,18502.0
2022-11-29 15:05:00,51.5,51.69,51.5,51.67,33168.0,51.5,51.69,51.5,51.67,33168.0
2022-11-29 15:10:00,51.69,51.69,51.56,51.58,21650.0,51.69,51.69,51.56,51.58,21650.0
2022-11-29 15:15:00,51.58,51.63,51.57,51.58,30478.0,51.58,51.63,51.57,51.58,30478.0
2022-11-29 15:20:00,51.58,51.66,51.47,51.49,43114.0,51.58,51.66,51.47,51.49,43114.0
2022-11-29 15:25:00,51.5,51.55,51.45,51.51,30604.0,51.5,51.55,51.45,51.51,30604.0
2022-11-29 15:30:00,51.51,51.57,51.46,51.56,48434.0,51.51,51.57,51.46,51.56,48434.0
2022-11-29 15:35:00,51.56,51.57,51.46,51.51,46173.0,51.56,51.57,51.46,51.51,46173.0
2022-11-29 15:40:00,51.5,51.58,51.46,51.46,52341.0,51.5,51.58,51.46,51.46,52341.0
2022-11-29 15:45:00,51.46,51.49,51.4,51.48,46410.0,51.46,51.49,51.4,51.48,46410.0
2022-11-29 15:50:00,51.49,51.5,51.35,51.42,94937.0,51.49,51.5,51.35,51.42,94937.0
2022-11-29 15:55:00,51.43,51.63,51.43,51.58,255369.0,51.43,51.63,51.43,51.58,255369.0
2022-11-30 09:30:00,51.29,51.79,50.49,51.32,364694.0,51.29,51.79,50.49,51.32,364694.0
2022-11-30 09:35:00,51.32,51.38,50.69,50.81,78366.0,51.32,51.38,50.69,50.81,78366.0
2022-11-30 09:40:00,50.81,51.04,50.76,50.87,54530.0,50.81,51.04,50.76,50.87,54530.0
2022-11-30 09:45:00,50.86,51.0,50.75,50.92,81977.0,50.86,51.0,50.75,50.92,81977.0
2022-11-30 09:50:00,50.92,50.92,50.48,50.9,140835.0,50.92,50.92,50.48,50.9,140835.0
2022-11-30 09:55:00,50.85,51.24,50.77,51.08,90698.0,50.85,51.24,50.77,51.08,90698.0
2022-11-30 10:00:00,51.07,51.32,50.97,51.28,38124.0,51.07,51.32,50.97,51.28,38124.0
2022-11-30 10:05:00,51.29,51.54,51.17,51.35,56595.0,51.29,51.54,51.17,51.35,56595.0
2022-11-30 10:10:00,51.3,51.57,51.3,51.48,30595.0,51.3,51.57,51.3,51.48,30595.0
2022-11-30 10:15:00,51.48,51.67,51.34,51.37,40072.0,51.48,51.67,51.34,51.37,40072.0
2022-11-30 10:20:00,51.35,51.43,51.3,51.37,36053.0,51.35,51.43,51.3,51.37,36053.0
2022-11-30 10:25:00,51.37,51.45,51.27,51.44,35338.0,51.37,51.45,51.27,51.44,35338.0
2022-11-30 10:30:00,51.44,51.51,51.38,51.5,32669.0,51.44,51.51,51.38,51.5,32669.0
2022-11-30 10:35:00,51.48,51.69,51.47,51.5,47915.0,51.48,51.69,51.47,51.5,47915.0
2022-11-30 10:40:00,51.51,51.7,51.51,51.65,26809.0,51.51,51.7,51.51,51.65,26809.0
2022-11-30 10:45:00,51.65,51.65,51.39,51.43,34772.0,51.65,51.65,51.39,51.43,34772.0
2022-11-30 10:50:00,51.42,51.46,51.33,51.35,33221.0,51.42,51.46,51.33,51.35,33221.0
2022-11-30 10:55:00,51.33,51.37,51.27,51.32,84568.0,51.33,51.37,51.27,51.32,84568.0
2022-11-30 11:00:00,51.34,51.47,51.21,51.21,39448.0,51.34,51.47,51.21,51.21,39448.0
2022-11-30 11:05:00,51.23,51.38,51.22,51.38,21581.0,51.23,51.38,51.22,51.38,21581.0
2022-11-30 11:10:00,51.36,51.44,51.21,51.21,25701.0,51.36,51.44,51.21,51.21,25701.0
2022-11-30 11:15:00,51.2,51.27,51.18,51.26,20884.0,51.2,51.27,51.18,51.26,20884.0
2022-11-30 11:20:00,51.25,51.31,51.21,51.24,15780.0,51.25,51.31,51.21,51.24,15780.0
2022-11-30 11:25:00,51.24,51.36,51.24,51.26,44827.0,51.24,51.36,51.24,51.26,44827.0
2022-11-30 11:30:00,51.27,51.34,51.23,51.3,54127.0,51.27,51.34,51.23,51.3,54127.0
2022-11-30 11:35:00,51.31,51.39,51.28,51.37,21269.0,51.31,51.39,51.28,51.37,21269.0
2022-11-30 11:40:00,51.35,51.38,51.26,51.28,21218.0,51.35,51.38,51.26,51.28,21218.0
2022-11-30 11:45:00,51.28,51.29,51.22,51.29,13295.0,51.28,51.29,51.22,51.29,13295.0
2022-11-30 11:50:00,51.28,51.32,51.24,51.27,19344.0,51.28,51.32,51.24,51.27,19344.0
2022-11-30 11:55:00,51.26,51.28,51.2,51.28,17578.0,51.26,51.28,51.2,51.28,17578.0
2022-11-30 12:00:00,51.28,51.32,51.2,51.3,18805.0,51.28,51.32,51.2,51.3,18805.0
2022-11-30 12:05:00,51.31,51.32,51.2,51.2,19964.0,51.31,51.32,51.2,51.2,19964.0
2022-11-30 12:10:00,51.2,51.21,51.11,51.13,20770.0,51.2,51.21,51.11,51.13,20770.0
2022-11-30 12:15:00,51.13,51.14,51.0,51.01,15675.0,51.13,51.14,51.0,51.01,15675.0
2022-11-30 12:20:00,51.0,51.0,50.86,50.96,20253.0,51.0,51.0,50.86,50.96,20253.0
2022-11-30 12:25:00,50.96,50.99,50.92,50.98,15982.0,50.96,50.99,50.92,50.98,15982.0
2022-11-30 12:30:00,50.97,50.97,50.91,50.94,27110.0,50.97,50.97,50.91,50.94,27110.0
2022-11-30 12:35:00,50.92,50.92,50.8,50.81,24351.0,50.92,50.92,50.8,50.81,24351.0
2022-11-30 12:40:00,50.83,50.9,50.82,50.87,18741.0,50.83,50.9,50.82,50.87,18741.0
2022-11-30 12:45:00,50.87,50.96,50.86,50.96,21117.0,50.87,50.96,50.86,50.96,21117.0
2022-11-30 12:50:00,50.94,50.96,50.87,50.9,18985.0,50.94,50.96,50.87,50.9,18985.0
2022-11-30 12:55:00,50.91,50.95,50.88,50.91,15720.0,50.91,50.95,50.88,50.91,15720.0
2022-11-30 13:00:00,50.92,51.0,50.91,51.0,15908.0,50.92,51.0,50.91,51.0,15908.0
2022-11-30 13:05:00,50.98,51.04,50.96,51.01,27399.0,50.98,51.04,50.96,51.01,27399.0
2022-11-30 13:10:00,51.01,51.08,50.97,51.03,18553.0,51.01,51.08,50.97,51.03,18553.0
2022-11-30 13:15:00,51.03,51.17,51.02,51.12,17603.0,51.03,51.17,51.02,51.12,17603.0
2022-11-30 13:20:00,51.11,51.14,51.08,51.14,12715.0,51.11,51.14,51.08,51.14,12715.0
2022-11-30 13:25:00,51.14,51.2,51.1,51.15,19705.0,51.14,51.2,51.1,51.15,19705.0
2022-11-30 13:30:00,51.15,51.71,51.04,51.41,56859.0,51.15,51.71,51.04,51.41,56859.0
2022-11-30 13:35:00,51.41,51.81,51.38,51.74,78552.0,51.41,51.81,51.38,51.74,78552.0
2022-11-30 13:40:00,51.74,51.8,51.58,51.68,33268.0,51.74,51.8,51.58,51.68,33268.0
2022-11-30 13:45:00,51.71,51.71,51.36,51.53,41469.0,51.71,51.71,51.36,51.53,41469.0
2022-11-30 13:50:00,51.53,51.66,51.48,51.65,22819.0,51.53,51.66,51.48,51.65,22819.0
2022-11-30 13:55:00,51.68,52.03,51.67,51.97,35584.0,51.68,52.03,51.67,51.97,35584.0
2022-11-30 14:00:00,51.96,52.25,51.96,52.24,34566.0,51.96,52.25,51.96,52.24,34566.0
2022-11-30 14:05:00,52.23,52.41,52.21,52.23,50006.0,52.23,52.41,52.21,52.23,50006.0
2022-11-30 14:10:00,52.23,52.45,52.21,52.41,73813.0,52.23,52.45,52.21,52.41,73813.0
2022-11-30 14:15:00,52.42,52.73,52.37,52.72,127974.0,52.42,52.73,52.37,52.72,127974.0
2022-11-30 14:20:00,52.73,52.77,52.55,52.59,103169.0,52.73,52.77,52.55,52.59,103169.0
2022-11-30 14:25:00,52.59,52.76,52.52,52.62,102678.0,52.59,52.76,52.52,52.62,102678.0
2022-11-30 14:30:00,52.65,52.66,52.52,52.65,38272.0,52.65,52.66,52.52,52.65,38272.0
2022-11-30 14:35:00,52.62,52.67,52.45,52.45,25871.0,52.62,52.67,52.45,52.45,25871.0
2022-11-30 14:40:00,52.47,52.49,52.35,52.38,26412.0,52.47,52.49,52.35,52.38,26412.0
2022-11-30 14:45:00,52.36,52.58,52.36,52.58,31332.0,52.36,52.58,52.36,52.58,31332.0
2022-11-30 14:50:00,52.59,52.64,52.4,52.4,27273.0,52.59,52.64,52.4,52.4,27273.0
2022-11-30 14:55:00,52.41,52.5,52.35,52.5,20871.0,52.41,52.5,52.35,52.5,20871.0
2022-11-30 15:00:00,52.51,52.54,52.43,52.53,26832.0,52.51,52.54,52.43,52.53,26832.0
2022-11-30 15:05:00,52.51,52.57,52.42,52.54,41929.0,52.51,52.57,52.42,52.54,41929.0
2022-11-30 15:10:00,52.54,52.54,52.4,52.44,50518.0,52.54,52.54,52.4,52.44,50518.0
2022-11-30 15:15:00,52.44,52.61,52.4,52.52,58841.0,52.44,52.61,52.4,52.52,58841.0
2022-11-30 15:20:00,52.51,52.66,52.48,52.59,66076.0,52.51,52.66,52.48,52.59,66076.0
2022-11-30 15:25:00,52.57,52.66,52.52,52.57,53086.0,52.57,52.66,52.52,52.57,53086.0
2022-11-30 15:30:00,52.57,52.7,52.56,52.68,60450.0,52.57,52.7,52.56,52.68,60450.0
2022-11-30 15:35:00,52.7,52.81,52.56,52.57,59902.0,52.7,52.81,52.56,52.57,59902.0
2022-11-30 15:40:00,52.56,52.65,52.53,52.61,62684.0,52.56,52.65,52.53,52.61,62684.0
2022-11-30 15:45:00,52.62,52.72,52.6,52.63,63135.0,52.62,52.72,52.6,52.63,63135.0
2022-11-30 15:50:00,52.64,53.13,52.64,52.92,191312.0,52.64,53.13,52.64,52.92,191312.0
2022-11-30 15:55:00,52.92,53.19,52.92,53.15,535582.0,52.92,53.19,52.92,53.15,535582.0
2022-12-01 09:30:00,53.63,54.04,53.35,53.7,147339.0,53.63,54.04,53.35,53.7,147339.0
2022-12-01 09:35:00,53.77,54.27,53.74,53.9,31262.0,53.77,54.27,53.74,53.9,31262.0
2022-12-01 09:40:00,54.03,54.51,54.02,54.4,50380.0,54.03,54.51,54.02,54.4,50380.0
2022-12-01 09:45:00,54.38,54.65,54.36,54.63,73697.0,54.38,54.65,54.36,54.63,73697.0
2022-12-01 09:50:00,54.6,54.73,54.56,54.57,49358.0,54.6,54.73,54.56,54.57,49358.0
2022-12-01 09:55:00,54.61,54.7,54.51,54.51,45621.0,54.61,54.7,54.51,54.51,45621.0
2022-12-01 10:00:00,54.53,54.64,54.14,54.48,51487.0,54.53,54.64,54.14,54.48,51487.0
2022-12-01 10:05:00,54.47,54.56,54.24,54.24,46307.0,54.47,54.56,54.24,54.24,46307.0
2022-12-01 10:10:00,54.24,54.29,53.89,54.01,47933.0,54.24,54.29,53.89,54.01,47933.0
2022-12-01 10:15:00,54.03,54.09,53.8,54.04,48751.0,54.03,54.09,53.8,54.04,48751.0
2022-12-01 10:20:00,54.05,54.08,53.92,54.01,28465.0,54.05,54.08,53.92,54.01,28465.0
2022-12-01 10:25:00,53.99,54.19,53.91,53.96,43566.0,53.99,54.19,53.91,53.96,43566.0
2022-12-01 10:30:00,53.96,54.04,53.68,54.04,48813.0,53.96,54.04,53.68,54.04,48813.0
2022-12-01 10:35:00,54.06,54.06,53.84,53.94,24065.0,54.06,54.06,53.84,53.94,24065.0
2022-12-01 10:40:00,53.98,54.0,53.8,53.9,23508.0,53.98,54.0,53.8,53.9,23508.0
2022-12-01 10:45:00,53.91,54.04,53.87,53.98,17365.0,53.91,54.04,53.87,53.98,17365.0
2022-12-01 10:50:00,53.96,54.22,53.96,54.07,66015.0,53.96,54.22,53.96,54.07,66015.0
2022-12-01 10:55:00,54.05,54.28,54.0,54.25,34839.0,54.05,54.28,54.0,54.25,34839.0
2022-12-01 11:00:00,54.25,54.33,54.15,54.16,31717.0,54.25,54.33,54.15,54.16,31717.0
2022-12-01 11:05:00,54.19,54.34,54.12,54.33,42820.0,54.19,54.34,54.12,54.33,42820.0
2022-12-01 11:10:00,54.33,54.38,54.17,54.24,36334.0,54.33,54.38,54.17,54.24,36334.0
2022-12-01 11:15:00,54.26,54.26,54.1,54.12,15787.0,54.26,54.26,54.1,54.12,15787.0
2022-12-01 11:20:00,54.12,54.3,54.11,54.28,55116.0,54.12,54.3,54.11,54.28,55116.0
2022-12-01 11:25:00,54.29,54.36,54.21,54.23,35813.0,54.29,54.36,54.21,54.23,35813.0
2022-12-01 11:30:00,54.23,54.32,54.18,54.29,19812.0,54.23,54.32,54.18,54.29,19812.0
2022-12-01 11:35:00,54.27,54.33,54.13,54.19,29803.0,54.27,54.33,54.13,54.19,29803.0
2022-12-01 11:40:00,54.2,54.25,54.14,54.2,30044.0,54.2,54.25,54.14,54.2,30044.0
2022-12-01 11:45:00,54.2,54.26,54.02,54.02,24960.0,54.2,54.26,54.02,54.02,24960.0
2022-12-01 11:50:00,54.02,54.09,53.96,54.06,27270.0,54.02,54.09,53.96,54.06,27270.0
2022-12-01 11:55:00,54.06,54.14,54.04,54.14,8073.0,54.06,54.14,54.04,54.14,8073.0
2022-12-01 12:00:00,54.17,54.17,53.97,53.98,16021.0,54.17,54.17,53.97,53.98,16021.0
2022-12-01 12:05:00,54.0,54.07,53.97,54.02,13840.0,54.0,54.07,53.97,54.02,13840.0
2022-12-01 12:10:00,54.0,54.1,53.98,54.09,20844.0,54.0,54.1,53.98,54.09,20844.0
2022-12-01 12:15:00,54.09,54.11,54.01,54.01,25312.0,54.09,54.11,54.01,54.01,25312.0
2022-12-01 12:20:00,54.02,54.14,54.01,54.07,20546.0,54.02,54.14,54.01,54.07,20546.0
2022-12-01 12:25:00,54.09,54.22,54.09,54.18,32822.0,54.09,54.22,54.09,54.18,32822.0
2022-12-01 12:30:00,54.18,54.29,54.17,54.25,18074.0,54.18,54.29,54.17,54.25,18074.0
2022-12-01 12:35:00,54.25,54.27,54.19,54.26,13100.0,54.25,54.27,54.19,54.26,13100.0
2022-12-01 12:40:00,54.25,54.31,54.22,54.3,12540.0,54.25,54.31,54.22,54.3,12540.0
2022-12-01 12:45:00,54.33,54.4,54.28,54.31,15808.0,54.33,54.4,54.28,54.31,15808.0
2022-12-01 12:50:00,54.33,54.44,54.33,54.41,12852.0,54.33,54.44,54.33,54.41,12852.0
2022-12-01 12:55:00,54.42,54.46,54.36,54.44,12726.0,54.42,54.46,54.36,54.44,12726.0
2022-12-01 13:00:00,54.45,54.57,54.44,54.56,11630.0,54.45,54.57,54.44,54.56,11630.0
2022-12-01 13:05:00,54.57,54.75,54.54,54.73,15095.0,54.57,54.75,54.54,54.73,15095.0
2022-12-01 13:10:00,54.75,54.78,54.62,54.77,12644.0,54.75,54.78,54.62,54.77,12644.0
2022-12-01 13:15:00,54.79,54.81,54.55,54.6,34813.0,54.79,54.81,54.55,54.6,34813.0
2022-12-01 13:20:00,54.61,54.7,54.61,54.66,12875.0,54.61,54.7,54.61,54.66,12875.0
2022-12-01 13:25:00,54.66,54.72,54.66,54.72,13417.0,54.66,54.72,54.66,54.72,13417.0
2022-12-01 13:30:00,54.72,54.79,54.68,54.72,16126.0,54.72,54.79,54.68,54.72,16126.0
2022-12-01 13:35:00,54.74,54.81,54.7,54.78,10959.0,54.74,54.81,54.7,54.78,10959.0
2022-12-01 13:40:00,54.8,54.93,54.78,54.91,28495.0,54.8,54.93,54.78,54.91,28495.0
2022-12-01 13:45:00,54.92,54.93,54.83,54.86,14363.0,54.92,54.93,54.83,54.86,14363.0
2022-12-01 13:50:00,54.87,54.89,54.74,54.8,30486.0,54.87,54.89,54.74,54.8,30486.0
2022-12-01 13:55:00,54.79,54.87,54.75,54.84,14977.0,54.79,54.87,54.75,54.84,14977.0
2022-12-01 14:00:00,54.83,54.95,54.8,54.94,27017.0,54.83,54.95,54.8,54.94,27017.0
2022-12-01 14:05:00,54.94,54.99,54.88,54.94,28565.0,54.94,54.99,54.88,54.94,28565.0
2022-12-01 14:10:00,54.94,55.1,54.94,55.09,51979.0,54.94,55.1,54.94,55.09,51979.0
2022-12-01 14:15:00,55.05,55.14,55.04,55.12,16785.0,55.05,55.14,55.04,55.12,16785.0
2022-12-01 14:20:00,55.11,55.16,55.08,55.13,20170.0,55.11,55.16,55.08,55.13,20170.0
2022-12-01 14:25:00,55.15,55.18,55.04,55.1,26051.0,55.15,55.18,55.04,55.1,26051.0
2022-12-01 14:30:00,55.1,55.1,54.98,55.03,27593.0,55.1,55.1,54.98,55.03,27593.0
2022-12-01 14:35:00,55.0,55.0,54.91,54.97,10233.0,55.0,55.0,54.91,54.97,10233.0
2022-12-01 14:40:00,54.96,55.01,54.92,54.94,9573.0,54.96,55.01,54.92,54.94,9573.0
2022-12-01 14:45:00,54.92,55.14,54.9,55.13,19763.0,54.92,55.14,54.9,55.13,19763.0
2022-12-01 14:50:00,55.13,55.23,55.09,55.19,23206.0,55.13,55.23,55.09,55.19,23206.0
2022-12-01 14:55:00,55.19,55.27,55.17,55.27,21267.0,55.19,55.27,55.17,55.27,21267.0
2022-12-01 15:00:00,55.27,55.36,55.21,55.33,27776.0,55.27,55.36,55.21,55.33,27776.0
2022-12-01 15:05:00,55.32,55.44,55.32,55.42,19421.0,55.32,55.44,55.32,55.42,19421.0
2022-12-01 15:10:00,55.42,55.44,55.32,55.34,30440.0,55.42,55.44,55.32,55.34,30440.0
2022-12-01 15:15:00,55.34,55.39,55.24,55.32,31585.0,55.34,55.39,55.24,55.32,31585.0
2022-12-01 15:20:00,55.32,55.35,55.27,55.35,30640.0,55.32,55.35,55.27,55.35,30640.0
2022-12-01 15:25:00,55.35,55.45,55.32,55.44,32958.0,55.35,55.45,55.32,55.44,32958.0
2022-12-01 15:30:00,55.43,55.52,55.43,55.51,22365.0,55.43,55.52,55.43,55.51,22365.0
2022-12-01 15:35:00,55.5,55.55,55.47,55.51,26426.0,55.5,55.55,55.47,55.51,26426.0
2022-12-01 15:40:00,55.51,55.55,55.42,55.55,38398.0,55.51,55.55,55.42,55.55,38398.0
2022-12-01 15:45:00,55.54,55.54,55.36,55.43,39316.0,55.54,55.54,55.36,55.43,39316.0
2022-12-01 15:50:00,55.43,55.54,55.41,55.51,91242.0,55.43,55.54,55.41,55.51,91242.0
2022-12-01 15:55:00,55.49,55.49,55.35,55.41,241741.0,55.49,55.49,55.35,55.41,241741.0
2022-12-02 09:30:00,54.11,54.36,53.61,53.91,147791.0,54.11,54.36,53.61,53.91,147791.0
2022-12-02 09:35:00,53.9,53.9,53.52,53.69,30041.0,53.9,53.9,53.52,53.69,30041.0
2022-12-02 09:40:00,53.68,53.89,53.56,53.65,41404.0,53.68,53.89,53.56,53.65,41404.0
2022-12-02 09:45:00,53.65,53.73,53.06,53.06,57029.0,53.65,53.73,53.06,53.06,57029.0
2022-12-02 09:50:00,53.06,53.37,52.96,53.13,152589.0,53.06,53.37,52.96,53.13,152589.0
2022-12-02 09:55:00,53.17,53.36,53.08,53.16,60463.0,53.17,53.36,53.08,53.16,60463.0
2022-12-02 10:00:00,53.15,53.33,53.09,53.09,73419.0,53.15,53.33,53.09,53.09,73419.0
2022-12-02 10:05:00,53.12,53.38,53.12,53.31,39660.0,53.12,53.38,53.12,53.31,39660.0
2022-12-02 10:10:00,53.31,53.64,53.29,53.52,84478.0,53.31,53.64,53.29,53.52,84478.0
2022-12-02 10:15:00,53.53,53.67,53.4,53.42,137431.0,53.53,53.67,53.4,53.42,137431.0
2022-12-02 10:20:00,53.43,53.48,53.22,53.29,25417.0,53.43,53.48,53.22,53.29,25417.0
2022-12-02 10:25:00,53.32,53.4,53.15,53.26,17647.0,53.32,53.4,53.15,53.26,17647.0
2022-12-02 10:30:00,53.26,53.48,53.15,53.48,14160.0,53.26,53.48,53.15,53.48,14160.0
2022-12-02 10:35:00,53.47,53.48,53.31,53.43,11464.0,53.47,53.48,53.31,53.43,11464.0
2022-12-02 10:40:00,53.41,53.67,53.39,53.66,84551.0,53.41,53.67,53.39,53.66,84551.0
2022-12-02 10:45:00,53.63,53.74,53.56,53.64,67557.0,53.63,53.74,53.56,53.64,67557.0
2022-12-02 10:50:00,53.64,53.81,53.63,53.68,21494.0,53.64,53.81,53.63,53.68,21494.0
2022-12-02 10:55:00,53.7,53.7,53.4,53.48,21124.0,53.7,53.7,53.4,53.48,21124.0
2022-12-02 11:00:00,53.46,53.46,53.31,53.36,22034.0,53.46,53.46,53.31,53.36,22034.0
2022-12-02 11:05:00,53.41,53.42,53.26,53.29,10524.0,53.41,53.42,53.26,53.29,10524.0
2022-12-02 11:10:00,53.29,53.32,53.13,53.22,26601.0,53.29,53.32,53.13,53.22,26601.0
2022-12-02 11:15:00,53.2,53.35,53.16,53.28,19019.0,53.2,53.35,53.16,53.28,19019.0
2022-12-02 11:20:00,53.27,53.3,53.16,53.25,11777.0,53.27,53.3,53.16,53.25,11777.0
2022-12-02 11:25:00,53.26,53.38,53.23,53.29,22521.0,53.26,53.38,53.23,53.29,22521.0
2022-12-02 11:30:00,53.29,53.33,53.21,53.3,22886.0,53.29,53.33,53.21,53.3,22886.0
2022-12-02 11:35:00,53.29,53.31,53.2,53.2,11175.0,53.29,53.31,53.2,53.2,11175.0
2022-12-02 11:40:00,53.21,53.32,53.21,53.29,24610.0,53.21,53.32,53.21,53.29,24610.0
2022-12-02 11:45:00,53.29,53.47,53.27,53.27,32497.0,53.29,53.47,53.27,53.27,32497.0
2022-12-02 11:50:00,53.29,53.32,53.24,53.32,18134.0,53.29,53.32,53.24,53.32,18134.0
2022-12-02 11:55:00,53.32,53.38,53.27,53.28,35208.0,53.32,53.38,53.27,53.28,35208.0
2022-12-02 12:00:00,53.27,53.62,53.18,53.59,43170.0,53.27,53.62,53.18,53.59,43170.0
2022-12-02 12:05:00,53.59,53.72,53.55,53.66,39359.0,53.59,53.72,53.55,53.66,39359.0
2022-12-02 12:10:00,53.67,53.88,53.66,53.85,14029.0,53.67,53.88,53.66,53.85,14029.0
2022-12-02 12:15:00,53.85,53.85,53.72,53.78,20292.0,53.85,53.85,53.72,53.78,20292.0
2022-12-02 12:20:00,53.75,53.8,53.72,53.76,17919.0,53.75,53.8,53.72,53.76,17919.0
2022-12-02 12:25:00,53.77,53.78,53.6,53.61,18599.0,53.77,53.78,53.6,53.61,18599.0
2022-12-02 12:30:00,53.6,53.63,53.51,53.59,11379.0,53.6,53.63,53.51,53.59,11379.0
2022-12-02 12:35:00,53.58,53.6,53.5,53.55,8076.0,53.58,53.6,53.5,53.55,8076.0
2022-12-02 12:40:00,53.57,53.66,53.52,53.63,8743.0,53.57,53.66,53.52,53.63,8743.0
2022-12-02 12:45:00,53.63,53.64,53.52,53.54,10020.0,53.63,53.64,53.52,53.54,10020.0
2022-12-02 12:50:00,53.54,53.55,53.48,53.52,11492.0,53.54,53.55,53.48,53.52,11492.0
2022-12-02 12:55:00,53.52,53.55,53.46,53.48,10242.0,53.52,53.55,53.46,53.48,10242.0
2022-12-02 13:00:00,53.48,53.57,53.46,53.55,10556.0,53.48,53.57,53.46,53.55,10556.0
2022-12-02 13:05:00,53.55,53.55,53.39,53.39,13847.0,53.55,53.55,53.39,53.39,13847.0
2022-12-02 13:10:00,53.39,53.49,53.37,53.44,11707.0,53.39,53.49,53.37,53.44,11707.0
2022-12-02 13:15:00,53.46,53.57,53.45,53.57,6100.0,53.46,53.57,53.45,53.57,6100.0
2022-12-02 13:20:00,53.56,53.62,53.54,53.61,7680.0,53.56,53.62,53.54,53.61,7680.0
2022-12-02 13:25:00,53.58,53.6,53.51,53.59,10630.0,53.58,53.6,53.51,53.59,10630.0
2022-12-02 13:30:00,53.58,53.66,53.56,53.62,19510.0,53.58,53.66,53.56,53.62,19510.0
2022-12-02 13:35:00,53.63,53.71,53.63,53.71,16253.0,53.63,53.71,53.63,53.71,16253.0
2022-12-02 13:40:00,53.73,53.81,53.72,53.79,8599.0,53.73,53.81,53.72,53.79,8599.0
2022-12-02 13:45:00,53.78,53.82,53.7,53.8,16302.0,53.78,53.82,53.7,53.8,16302.0
2022-12-02 13:50:00,53.8,53.83,53.76,53.82,8496.0,53.8,53.83,53.76,53.82,8496.0
2022-12-02 13:55:00,53.81,53.88,53.79,53.86,18058.0,53.81,53.88,53.79,53.86,18058.0
2022-12-02 14:00:00,53.86,53.89,53.83,53.86,12997.0,53.86,53.89,53.83,53.86,12997.0
2022-12-02 14:05:00,53.85,53.85,53.77,53.79,15776.0,53.85,53.85,53.77,53.79,15776.0
2022-12-02 14:10:00,53.8,53.88,53.77,53.88,16517.0,53.8,53.88,53.77,53.88,16517.0
2022-12-02 14:15:00,53.88,53.89,53.85,53.86,10802.0,53.88,53.89,53.85,53.86,10802.0
2022-12-02 14:20:00,53.86,53.89,53.72,53.75,14237.0,53.86,53.89,53.72,53.75,14237.0
2022-12-02 14:25:00,53.74,53.77,53.7,53.75,17856.0,53.74,53.77,53.7,53.75,17856.0
2022-12-02 14:30:00,53.73,53.74,53.61,53.64,16364.0,53.73,53.74,53.61,53.64,16364.0
2022-12-02 14:35:00,53.64,53.68,53.59,53.6,7556.0,53.64,53.68,53.59,53.6,7556.0
2022-12-02 14:40:00,53.59,53.59,53.51,53.55,12910.0,53.59,53.59,53.51,53.55,12910.0
2022-12-02 14:45:00,53.55,53.73,53.55,53.73,15593.0,53.55,53.73,53.55,53.73,15593.0
2022-12-02 14:50:00,53.73,53.8,53.72,53.78,10180.0,53.73,53.8,53.72,53.78,10180.0
2022-12-02 14:55:00,53.81,53.91,53.8,53.89,22570.0,53.81,53.91,53.8,53.89,22570.0
2022-12-02 15:00:00,53.9,53.98,53.83,53.96,16693.0,53.9,53.98,53.83,53.96,16693.0
2022-12-02 15:05:00,53.94,54.03,53.92,54.01,19707.0,53.94,54.03,53.92,54.01,19707.0
2022-12-02 15:10:00,54.0,54.05,53.97,54.04,16785.0,54.0,54.05,53.97,54.04,16785.0
2022-12-02 15:15:00,54.03,54.13,54.01,54.12,16797.0,54.03,54.13,54.01,54.12,16797.0
2022-12-02 15:20:00,54.12,54.12,53.89,53.89,24941.0,54.12,54.12,53.89,53.89,24941.0
2022-12-02 15:25:00,53.88,53.9,53.75,53.85,39901.0,53.88,53.9,53.75,53.85,39901.0
2022-12-02 15:30:00,53.84,53.88,53.67,53.68,30228.0,53.84,53.88,53.67,53.68,30228.0
2022-12-02 15:35:00,53.67,53.71,53.57,53.66,34330.0,53.67,53.71,53.57,53.66,34330.0
2022-12-02 15:40:00,53.66,53.67,53.58,53.6,31354.0,53.66,53.67,53.58,53.6,31354.0
2022-12-02 15:45:00,53.6,53.6,53.5,53.54,45934.0,53.6,53.6,53.5,53.54,45934.0
2022-12-02 15:50:00,53.54,53.64,53.47,53.63,86995.0,53.54,53.64,53.47,53.63,86995.0
2022-12-02 15:55:00,53.62,53.65,53.53,53.62,240281.0,53.62,53.65,53.53,53.62,240281.0
2022-12-05 09:30:00,52.83,52.83,52.19,52.46,137126.0,52.83,52.83,52.19,52.46,137126.0
2022-12-05 09:35:00,52.51,52.83,52.34,52.4,29252.0,52.51,52.83,52.34,52.4,29252.0
2022-12-05 09:40:00,52.4,52.53,52.23,52.25,24037.0,52.4,52.53,52.23,52.25,24037.0
2022-12-05 09:45:00,52.26,52.3,52.06,52.18,30739.0,52.26,52.3,52.06,52.18,30739.0
2022-12-05 09:50:00,52.2,52.24,52.08,52.18,20666.0,52.2,52.24,52.08,52.18,20666.0
2022-12-05 09:55:00,52.19,52.24,51.9,51.94,44633.0,52.19,52.24,51.9,51.94,44633.0
2022-12-05 10:00:00,51.92,52.0,51.7,51.98,30391.0,51.92,52.0,51.7,51.98,30391.0
2022-12-05 10:05:00,52.0,52.09,51.91,51.99,16896.0,52.0,52.09,51.91,51.99,16896.0
2022-12-05 10:10:00,51.98,52.22,51.93,52.06,28435.0,51.98,52.22,51.93,52.06,28435.0
2022-12-05 10:15:00,52.04,52.07,51.95,51.95,17620.0,52.04,52.07,51.95,51.95,17620.0
2022-12-05 10:20:00,51.95,52.0,51.92,51.96,18545.0,51.95,52.0,51.92,51.96,18545.0
2022-12-05 10:25:00,51.96,52.17,51.9,51.97,19743.0,51.96,52.17,51.9,51.97,19743.0
2022-12-05 10:30:00,51.95,52.14,51.85,52.14,23468.0,51.95,52.14,51.85,52.14,23468.0
2022-12-05 10:35:00,52.12,52.28,52.1,52.17,20167.0,52.12,52.28,52.1,52.17,20167.0
2022-12-05 10:40:00,52.18,52.33,52.17,52.32,17480.0,52.18,52.33,52.17,52.32,17480.0
2022-12-05 10:45:00,52.32,52.37,52.27,52.31,15830.0,52.32,52.37,52.27,52.31,15830.0
2022-12-05 10:50:00,52.33,52.35,52.17,52.17,14702.0,52.33,52.35,52.17,52.17,14702.0
2022-12-05 10:55:00,52.17,52.26,52.17,52.18,25773.0,52.17,52.26,52.17,52.18,25773.0
2022-12-05 11:00:00,52.19,52.26,52.06,52.06,27952.0,52.19,52.26,52.06,52.06,27952.0
2022-12-05 11:05:00,52.05,52.22,51.97,52.22,21437.0,52.05,52.22,51.97,52.22,21437.0
2022-12-05 11:10:00,52.2,52.28,52.12,52.13,19548.0,52.2,52.28,52.12,52.13,19548.0
2022-12-05 11:15:00,52.13,52.16,52.04,52.11,11602.0,52.13,52.16,52.04,52.11,11602.0
2022-12-05 11:20:00,52.11,52.13,52.04,52.05,11035.0,52.11,52.13,52.04,52.05,11035.0
2022-12-05 11:25:00,52.06,52.2,52.01,52.18,14598.0,52.06,52.2,52.01,52.18,14598.0
2022-12-05 11:30:00,52.17,52.17,52.02,52.03,10911.0,52.17,52.17,52.02,52.03,10911.0
2022-12-05 11:35:00,52.03,52.05,51.97,52.02,13726.0,52.03,52.05,51.97,52.02,13726.0
2022-12-05 11:40:00,52.03,52.09,51.98,52.02,12306.0,52.03,52.09,51.98,52.02,12306.0
2022-12-05 11:45:00,52.01,52.03,51.98,52.01,10757.0,52.01,52.03,51.98,52.01,10757.0
2022-12-05 11:50:00,52.02,52.07,51.99,51.99,11132.0,52.02,52.07,51.99,51.99,11132.0
2022-12-05 11:55:00,52.0,52.0,51.86,51.87,10055.0,52.0,52.0,51.86,51.87,10055.0
2022-12-05 12:00:00,51.87,51.95,51.86,51.9,14107.0,51.87,51.95,51.86,51.9,14107.0
2022-12-05 12:05:00,51.9,52.0,51.89,51.95,14790.0,51.9,52.0,51.89,51.95,14790.0
2022-12-05 12:10:00,51.94,51.97,51.83,51.97,18204.0,51.94,51.97,51.83,51.97,18204.0
2022-12-05 12:15:00,51.97,52.03,51.96,52.03,8789.0,51.97,52.03,51.96,52.03,8789.0
2022-12-05 12:20:00,52.03,52.09,52.03,52.08,11938.0,52.03,52.09,52.03,52.08,11938.0
2022-12-05 12:25:00,52.08,52.13,52.03,52.04,24194.0,52.08,52.13,52.03,52.04,24194.0
2022-12-05 12:30:00,52.03,52.09,51.93,51.93,10900.0,52.03,52.09,51.93,51.93,10900.0
2022-12-05 12:35:00,51.94,51.98,51.88,51.93,9989.0,51.94,51.98,51.88,51.93,9989.0
2022-12-05 12:40:00,51.92,51.92,51.82,51.85,19046.0,51.92,51.92,51.82,51.85,19046.0
2022-12-05 12:45:00,51.85,51.88,51.81,51.82,12604.0,51.85,51.88,51.81,51.82,12604.0
2022-12-05 12:50:00,51.82,51.83,51.72,51.75,24523.0,51.82,51.83,51.72,51.75,24523.0
2022-12-05 12:55:00,51.75,51.77,51.66,51.67,11479.0,51.75,51.77,51.66,51.67,11479.0
2022-12-05 13:00:00,51.66,51.66,51.49,51.57,32328.0,51.66,51.66,51.49,51.57,32328.0
2022-12-05 13:05:00,51.57,51.68,51.56,51.64,11098.0,51.57,51.68,51.56,51.64,11098.0
2022-12-05 13:10:00,51.65,51.72,51.63,51.72,19532.0,51.65,51.72,51.63,51.72,19532.0
2022-12-05 13:15:00,51.72,51.81,51.68,51.8,46389.0,51.72,51.81,51.68,51.8,46389.0
2022-12-05 13:20:00,51.82,51.82,51.61,51.61,27881.0,51.82,51.82,51.61,51.61,27881.0
2022-12-05 13:25:00,51.61,51.71,51.6,51.71,14509.0,51.61,51.71,51.6,51.71,14509.0
2022-12-05 13:30:00,51.72,51.81,51.71,51.79,12433.0,51.72,51.81,51.71,51.79,12433.0
2022-12-05 13:35:00,51.79,51.8,51.72,51.8,24954.0,51.79,51.8,51.72,51.8,24954.0
2022-12-05 13:40:00,51.8,51.83,51.68,51.73,21405.0,51.8,51.83,51.68,51.73,21405.0
2022-12-05 13:45:00,51.78,51.78,51.69,51.75,7397.0,51.78,51.78,51.69,51.75,7397.0
2022-12-05 13:50:00,51.73,51.73,51.61,51.63,15600.0,51.73,51.73,51.61,51.63,15600.0
2022-12-05 13:55:00,51.63,51.63,51.42,51.43,16521.0,51.63,51.63,51.42,51.43,16521.0
2022-12-05 14:00:00,51.43,51.44,51.34,51.43,19792.0,51.43,51.44,51.34,51.43,19792.0
2022-12-05 14:05:00,51.44,51.48,51.39,51.45,14035.0,51.44,51.48,51.39,51.45,14035.0
2022-12-05 14:10:00,51.46,51.56,51.45,51.55,16926.0,51.46,51.56,51.45,51.55,16926.0
2022-12-05 14:15:00,51.55,51.55,51.35,51.36,17200.0,51.55,51.55,51.35,51.36,17200.0
2022-12-05 14:20:00,51.36,51.36,51.28,51.31,16709.0,51.36,51.36,51.28,51.31,16709.0
2022-12-05 14:25:00,51.33,51.41,51.32,51.32,14805.0,51.33,51.41,51.32,51.32,14805.0
2022-12-05 14:30:00,51.31,51.31,51.16,51.2,17177.0,51.31,51.31,51.16,51.2,17177.0
2022-12-05 14:35:00,51.21,51.35,51.21,51.35,10941.0,51.21,51.35,51.21,51.35,10941.0
2022-12-05 14:40:00,51.34,51.37,51.28,51.36,15054.0,51.34,51.37,51.28,51.36,15054.0
2022-12-05 14:45:00,51.35,51.35,51.23,51.32,14785.0,51.35,51.35,51.23,51.32,14785.0
2022-12-05 14:50:00,51.32,51.38,51.31,51.32,16768.0,51.32,51.38,51.31,51.32,16768.0
2022-12-05 14:55:00,51.32,51.37,51.28,51.35,12859.0,51.32,51.37,51.28,51.35,12859.0
2022-12-05 15:00:00,51.35,51.37,51.26,51.32,17720.0,51.35,51.37,51.26,51.32,17720.0
2022-12-05 15:05:00,51.32,51.33,51.18,51.21,30793.0,51.32,51.33,51.18,51.21,30793.0
2022-12-05 15:10:00,51.19,51.27,51.14,51.26,17735.0,51.19,51.27,51.14,51.26,17735.0
2022-12-05 15:15:00,51.26,51.29,51.18,51.24,35249.0,51.26,51.29,51.18,51.24,35249.0
2022-12-05 15:20:00,51.25,51.32,51.21,51.32,18130.0,51.25,51.32,51.21,51.32,18130.0
2022-12-05 15:25:00,51.31,51.38,51.26,51.33,25765.0,51.31,51.38,51.26,51.33,25765.0
2022-12-05 15:30:00,51.33,51.5,51.3,51.47,31344.0,51.33,51.5,51.3,51.47,31344.0
2022-12-05 15:35:00,51.48,51.6,51.48,51.52,40682.0,51.48,51.6,51.48,51.52,40682.0
2022-12-05 15:40:00,51.52,51.55,51.47,51.51,40093.0,51.52,51.55,51.47,51.51,40093.0
2022-12-05 15:45:00,51.5,51.57,51.47,51.56,72109.0,51.5,51.57,51.47,51.56,72109.0
2022-12-05 15:50:00,51.56,51.67,51.49,51.65,132865.0,51.56,51.67,51.49,51.65,132865.0
2022-12-05 15:55:00,51.65,51.73,51.63,51.67,217165.0,51.65,51.73,51.63,51.67,217165.0
2022-12-06 09:30:00,51.77,51.85,51.34,51.39,64981.0,51.77,51.85,51.34,51.39,64981.0
2022-12-06 09:35:00,51.42,51.89,51.41,51.86,29363.0,51.42,51.89,51.41,51.86,29363.0
2022-12-06 09:40:00,51.86,51.9,51.61,51.61,15848.0,51.86,51.9,51.61,51.61,15848.0
2022-12-06 09:45:00,51.62,51.83,51.49,51.78,13511.0,51.62,51.83,51.49,51.78,13511.0
2022-12-06 09:50:00,51.76,51.82,51.51,51.51,17744.0,51.76,51.82,51.51,51.51,17744.0
2022-12-06 09:55:00,51.54,51.54,51.19,51.19,33314.0,51.54,51.54,51.19,51.19,33314.0
2022-12-06 10:00:00,51.19,51.36,51.06,51.16,31941.0,51.19,51.36,51.06,51.16,31941.0
2022-12-06 10:05:00,51.17,51.27,51.06,51.26,14075.0,51.17,51.27,51.06,51.26,14075.0
2022-12-06 10:10:00,51.24,51.39,51.17,51.39,17548.0,51.24,51.39,51.17,51.39,17548.0
2022-12-06 10:15:00,51.38,51.39,51.27,51.32,13482.0,51.38,51.39,51.27,51.32,13482.0
2022-12-06 10:20:00,51.3,51.38,51.23,51.37,25430.0,51.3,51.38,51.23,51.37,25430.0
2022-12-06 10:25:00,51.36,51.38,51.28,51.33,20245.0,51.36,51.38,51.28,51.33,20245.0
2022-12-06 10:30:00,51.36,51.55,51.32,51.53,11763.0,51.36,51.55,51.32,51.53,11763.0
2022-12-06 10:35:00,51.53,51.6,51.34,51.43,16054.0,51.53,51.6,51.34,51.43,16054.0
2022-12-06 10:40:00,51.42,51.48,51.33,51.48,50419.0,51.42,51.48,51.33,51.48,50419.0
2022-12-06 10:45:00,51.5,51.53,51.42,51.47,13546.0,51.5,51.53,51.42,51.47,13546.0
2022-12-06 10:50:00,51.45,51.52,51.41,51.43,8018.0,51.45,51.52,51.41,51.43,8018.0
2022-12-06 10:55:00,51.44,51.52,51.33,51.34,15668.0,51.44,51.52,51.33,51.34,15668.0
2022-12-06 11:00:00,51.35,51.42,51.32,51.35,12209.0,51.35,51.42,51.32,51.35,12209.0
2022-12-06 11:05:00,51.36,51.51,51.35,51.41,20355.0,51.36,51.51,51.35,51.41,20355.0
2022-12-06 11:10:00,51.41,51.57,51.38,51.47,19998.0,51.41,51.57,51.38,51.47,19998.0
2022-12-06 11:15:00,51.46,51.52,51.37,51.51,19668.0,51.46,51.52,51.37,51.51,19668.0
2022-12-06 11:20:00,51.5,51.58,51.49,51.57,11732.0,51.5,51.58,51.49,51.57,11732.0
2022-12-06 11:25:00,51.58,51.61,51.5,51.53,11069.0,51.58,51.61,51.5,51.53,11069.0
2022-12-06 11:30:00,51.53,51.59,51.5,51.5,9940.0,51.53,51.59,51.5,51.5,9940.0
2022-12-06 11:35:00,51.51,51.58,51.43,51.44,47662.0,51.51,51.58,51.43,51.44,47662.0
2022-12-06 11:40:00,51.44,51.48,51.41,51.47,19957.0,51.44,51.48,51.41,51.47,19957.0
2022-12-06 11:45:00,51.47,51.48,51.31,51.32,23770.0,51.47,51.48,51.31,51.32,23770.0
2022-12-06 11:50:00,51.32,51.37,51.22,51.25,28591.0,51.32,51.37,51.22,51.25,28591.0
2022-12-06 11:55:00,51.25,51.37,51.19,51.3,23675.0,51.25,51.37,51.19,51.3,23675.0
2022-12-06 12:00:00,51.3,51.35,51.26,51.29,24991.0,51.3,51.35,51.26,51.29,24991.0
2022-12-06 12:05:00,51.3,51.35,51.21,51.25,25151.0,51.3,51.35,51.21,51.25,25151.0
2022-12-06 12:10:00,51.25,51.25,51.08,51.09,16940.0,51.25,51.25,51.08,51.09,16940.0
2022-12-06 12:15:00,51.08,51.08,50.86,50.88,33532.0,51.08,51.08,50.86,50.88,33532.0
2022-12-06 12:20:00,50.88,51.18,50.88,51.16,34498.0,50.88,51.18,50.88,51.16,34498.0
2022-12-06 12:25:00,51.16,51.18,51.04,51.13,14317.0,51.16,51.18,51.04,51.13,14317.0
2022-12-06 12:30:00,51.12,51.14,51.03,51.13,25316.0,51.12,51.14,51.03,51.13,25316.0
2022-12-06 12:35:00,51.12,51.13,51.02,51.05,9562.0,51.12,51.13,51.02,51.05,9562.0
2022-12-06 12:40:00,51.06,51.12,51.04,51.11,8040.0,51.06,51.12,51.04,51.11,8040.0
2022-12-06 12:45:00,51.1,51.19,51.09,51.19,15253.0,51.1,51.19,51.09,51.19,15253.0
2022-12-06 12:50:00,51.19,51.2,51.04,51.1,20184.0,51.19,51.2,51.04,51.1,20184.0
2022-12-06 12:55:00,51.09,51.14,51.0,51.04,14107.0,51.09,51.14,51.0,51.04,14107.0
2022-12-06 13:00:00,51.03,51.13,51.0,51.07,26297.0,51.03,51.13,51.0,51.07,26297.0
2022-12-06 13:05:00,51.08,51.1,50.97,50.98,16598.0,51.08,51.1,50.97,50.98,16598.0
2022-12-06 13:10:00,50.98,51.04,50.95,51.0,18782.0,50.98,51.04,50.95,51.0,18782.0
2022-12-06 13:15:00,50.99,51.09,50.98,51.05,18689.0,50.99,51.09,50.98,51.05,18689.0
2022-12-06 13:20:00,51.05,51.09,50.99,51.01,13225.0,51.05,51.09,50.99,51.01,13225.0
2022-12-06 13:25:00,51.01,51.02,50.92,50.96,22354.0,51.01,51.02,50.92,50.96,22354.0
2022-12-06 13:30:00,50.96,51.0,50.9,51.0,18373.0,50.96,51.0,50.9,51.0,18373.0
2022-12-06 13:35:00,51.0,51.09,51.0,51.08,13925.0,51.0,51.09,51.0,51.08,13925.0
2022-12-06 13:40:00,51.09,51.17,51.08,51.17,10411.0,51.09,51.17,51.08,51.17,10411.0
2022-12-06 13:45:00,51.18,51.22,51.16,51.18,15922.0,51.18,51.22,51.16,51.18,15922.0
2022-12-06 13:50:00,51.17,51.19,51.11,51.14,15089.0,51.17,51.19,51.11,51.14,15089.0
2022-12-06 13:55:00,51.13,51.18,51.1,51.17,14032.0,51.13,51.18,51.1,51.17,14032.0
2022-12-06 14:00:00,51.18,51.18,51.08,51.11,14660.0,51.18,51.18,51.08,51.11,14660.0
2022-12-06 14:05:00,51.1,51.1,51.03,51.04,17533.0,51.1,51.1,51.03,51.04,17533.0
2022-12-06 14:10:00,51.04,51.09,50.96,51.07,19333.0,51.04,51.09,50.96,51.07,19333.0
2022-12-06 14:15:00,51.06,51.08,50.94,50.99,52874.0,51.06,51.08,50.94,50.99,52874.0
2022-12-06 14:20:00,50.99,51.03,50.96,51.0,22049.0,50.99,51.03,50.96,51.0,22049.0
2022-12-06 14:25:00,50.98,50.99,50.83,50.83,23662.0,50.98,50.99,50.83,50.83,23662.0
2022-12-06 14:30:00,50.84,50.85,50.73,50.77,26386.0,50.84,50.85,50.73,50.77,26386.0
2022-12-06 14:35:00,50.76,50.81,50.74,50.8,20023.0,50.76,50.81,50.74,50.8,20023.0
2022-12-06 14:40:00,50.8,50.92,50.8,50.92,22189.0,50.8,50.92,50.8,50.92,22189.0
2022-12-06 14:45:00,50.93,51.01,50.92,51.0,10979.0,50.93,51.01,50.92,51.0,10979.0
2022-12-06 14:50:00,50.99,51.07,50.97,51.07,77454.0,50.99,51.07,50.97,51.07,77454.0
2022-12-06 14:55:00,51.07,51.08,51.03,51.05,12793.0,51.07,51.08,51.03,51.05,12793.0
2022-12-06 15:00:00,51.05,51.13,51.05,51.07,20603.0,51.05,51.13,51.05,51.07,20603.0
2022-12-06 15:05:00,51.05,51.1,50.99,50.99,20872.0,51.05,51.1,50.99,50.99,20872.0
2022-12-06 15:10:00,50.99,50.99,50.88,50.92,18016.0,50.99,50.99,50.88,50.92,18016.0
2022-12-06 15:15:00,50.93,50.93,50.76,50.77,22475.0,50.93,50.93,50.76,50.77,22475.0
2022-12-06 15:20:00,50.78,50.78,50.69,50.77,24665.0,50.78,50.78,50.69,50.77,24665.0
2022-12-06 15:25:00,50.76,50.78,50.63,50.66,30334.0,50.76,50.78,50.63,50.66,30334.0
2022-12-06 15:30:00,50.66,50.79,50.65,50.73,37719.0,50.66,50.79,50.65,50.73,37719.0
2022-12-06 15:35:00,50.74,50.78,50.7,50.78,28819.0,50.74,50.78,50.7,50.78,28819.0
2022-12-06 15:40:00,50.77,50.91,50.73,50.89,38465.0,50.77,50.91,50.73,50.89,38465.0
2022-12-06 15:45:00,50.89,51.03,50.88,51.0,38695.0,50.89,51.03,50.88,51.0,38695.0
2022-12-06 15:50:00,51.01,51.02,50.92,50.98,90315.0,51.01,51.02,50.92,50.98,90315.0
2022-12-06 15:55:00,50.99,51.07,50.84,50.84,270812.0,50.99,51.07,50.84,50.84,270812.0
2022-12-07 09:30:00,50.74,51.13,50.55,50.72,74196.0,50.74,51.13,50.55,50.72,74196.0
2022-12-07 09:35:00,50.69,51.13,50.67,50.99,33125.0,50.69,51.13,50.67,50.99,33125.0
2022-12-07 09:40:00,51.02,51.14,50.69,50.69,22039.0,51.02,51.14,50.69,50.69,22039.0
2022-12-07 09:45:00,50.66,50.72,50.37,50.5,14996.0,50.66,50.72,50.37,50.5,14996.0
2022-12-07 09:50:00,50.47,50.72,50.45,50.7,16018.0,50.47,50.72,50.45,50.7,16018.0
2022-12-07 09:55:00,50.71,50.72,50.49,50.71,34757.0,50.71,50.72,50.49,50.71,34757.0
2022-12-07 10:00:00,50.67,51.09,50.53,51.07,39479.0,50.67,51.09,50.53,51.07,39479.0
2022-12-07 10:05:00,51.08,51.27,51.04,51.16,29598.0,51.08,51.27,51.04,51.16,29598.0
2022-12-07 10:10:00,51.16,51.3,50.88,51.19,39916.0,51.16,51.3,50.88,51.19,39916.0
2022-12-07 10:15:00,51.21,51.41,51.14,51.25,25756.0,51.21,51.41,51.14,51.25,25756.0
2022-12-07 10:20:00,51.25,51.3,51.17,51.26,31975.0,51.25,51.3,51.17,51.26,31975.0
2022-12-07 10:25:00,51.32,51.32,51.07,51.24,20467.0,51.32,51.32,51.07,51.24,20467.0
2022-12-07 10:30:00,51.22,51.33,50.99,51.02,16312.0,51.22,51.33,50.99,51.02,16312.0
2022-12-07 10:35:00,51.03,51.11,51.01,51.09,11140.0,51.03,51.11,51.01,51.09,11140.0
2022-12-07 10:40:00,51.08,51.24,51.08,51.24,10042.0,51.08,51.24,51.08,51.24,10042.0
2022-12-07 10:45:00,51.25,51.47,51.25,51.43,12982.0,51.25,51.47,51.25,51.43,12982.0
2022-12-07 10:50:00,51.43,51.64,51.41,51.57,18230.0,51.43,51.64,51.41,51.57,18230.0
2022-12-07 10:55:00,51.58,51.64,51.53,51.53,13200.0,51.58,51.64,51.53,51.53,13200.0
2022-12-07 11:00:00,51.53,51.62,51.5,51.59,15101.0,51.53,51.62,51.5,51.59,15101.0
2022-12-07 11:05:00,51.61,51.66,51.46,51.49,8788.0,51.61,51.66,51.46,51.49,8788.0
2022-12-07 11:10:00,51.51,51.54,51.4,51.51,16535.0,51.51,51.54,51.4,51.51,16535.0
2022-12-07 11:15:00,51.5,51.55,51.39,51.39,14278.0,51.5,51.55,51.39,51.39,14278.0
2022-12-07 11:20:00,51.37,51.38,51.14,51.16,30775.0,51.37,51.38,51.14,51.16,30775.0
2022-12-07 11:25:00,51.18,51.26,51.15,51.19,23821.0,51.18,51.26,51.15,51.19,23821.0
2022-12-07 11:30:00,51.18,51.27,51.15,51.2,11567.0,51.18,51.27,51.15,51.2,11567.0
2022-12-07 11:35:00,51.22,51.39,51.21,51.34,7484.0,51.22,51.39,51.21,51.34,7484.0
2022-12-07 11:40:00,51.34,51.42,51.33,51.42,9316.0,51.34,51.42,51.33,51.42,9316.0
2022-12-07 11:45:00,51.43,51.49,51.35,51.41,16226.0,51.43,51.49,51.35,51.41,16226.0
2022-12-07 11:50:00,51.42,51.47,51.32,51.36,7316.0,51.42,51.47,51.32,51.36,7316.0
2022-12-07 11:55:00,51.33,51.49,51.33,51.41,6515.0,51.33,51.49,51.33,51.41,6515.0
2022-12-07 12:00:00,51.41,51.41,51.29,51.31,7887.0,51.41,51.41,51.29,51.31,7887.0
2022-12-07 12:05:00,51.3,51.33,51.25,51.31,7260.0,51.3,51.33,51.25,51.31,7260.0
2022-12-07 12:10:00,51.31,51.43,51.3,51.43,17362.0,51.31,51.43,51.3,51.43,17362.0
2022-12-07 12:15:00,51.44,51.55,51.43,51.5,13335.0,51.44,51.55,51.43,51.5,13335.0
2022-12-07 12:20:00,51.52,51.56,51.48,51.54,9374.0,51.52,51.56,51.48,51.54,9374.0
2022-12-07 12:25:00,51.56,51.59,51.54,51.55,22729.0,51.56,51.59,51.54,51.55,22729.0
2022-12-07 12:30:00,51.56,51.57,51.43,51.44,19089.0,51.56,51.57,51.43,51.44,19089.0
2022-12-07 12:35:00,51.44,51.53,51.44,51.47,11199.0,51.44,51.53,51.44,51.47,11199.0
2022-12-07 12:40:00,51.46,51.64,51.46,51.61,9605.0,51.46,51.64,51.46,51.61,9605.0
2022-12-07 12:45:00,51.58,51.68,51.57,51.66,33778.0,51.58,51.68,51.57,51.66,33778.0
2022-12-07 12:50:00,51.66,51.7,51.61,51.7,4795.0,51.66,51.7,51.61,51.7,4795.0
2022-12-07 12:55:00,51.69,51.69,51.6,51.63,8815.0,51.69,51.69,51.6,51.63,8815.0
2022-12-07 13:00:00,51.62,51.71,51.49,51.49,27828.0,51.62,51.71,51.49,51.49,27828.0
2022-12-07 13:05:00,51.5,51.6,51.45,51.58,14255.0,51.5,51.6,51.45,51.58,14255.0
2022-12-07 13:10:00,51.57,51.62,51.5,51.62,13219.0,51.57,51.62,51.5,51.62,13219.0
2022-12-07 13:15:00,51.62,51.68,51.59,51.66,9398.0,51.62,51.68,51.59,51.66,9398.0
2022-12-07 13:20:00,51.66,51.66,51.59,51.65,9391.0,51.66,51.66,51.59,51.65,9391.0
2022-12-07 13:25:00,51.66,51.69,51.6,51.66,8044.0,51.66,51.69,51.6,51.66,8044.0
2022-12-07 13:30:00,51.67,51.67,51.57,51.62,10135.0,51.67,51.67,51.57,51.62,10135.0
2022-12-07 13:35:00,51.63,51.67,51.6,51.67,9021.0,51.63,51.67,51.6,51.67,9021.0
2022-12-07 13:40:00,51.68,51.77,51.66,51.71,22175.0,51.68,51.77,51.66,51.71,22175.0
2022-12-07 13:45:00,51.69,51.7,51.64,51.66,13800.0,51.69,51.7,51.64,51.66,13800.0
2022-12-07 13:50:00,51.66,51.66,51.57,51.61,11766.0,51.66,51.66,51.57,51.61,11766.0
2022-12-07 13:55:00,51.62,51.63,51.54,51.61,15610.0,51.62,51.63,51.54,51.61,15610.0
2022-12-07 14:00:00,51.62,51.62,51.48,51.53,13286.0,51.62,51.62,51.48,51.53,13286.0
2022-12-07 14:05:00,51.54,51.54,51.47,51.52,10528.0,51.54,51.54,51.47,51.52,10528.0
2022-12-07 14:10:00,51.52,51.6,51.47,51.6,12733.0,51.52,51.6,51.47,51.6,12733.0
2022-12-07 14:15:00,51.59,51.6,51.51,51.51,12032.0,51.59,51.6,51.51,51.51,12032.0
2022-12-07 14:20:00,51.5,51.52,51.42,51.48,7659.0,51.5,51.52,51.42,51.48,7659.0
2022-12-07 14:25:00,51.49,51.59,51.48,51.55,31082.0,51.49,51.59,51.48,51.55,31082.0
2022-12-07 14:30:00,51.54,51.64,51.5,51.61,13689.0,51.54,51.64,51.5,51.61,13689.0
2022-12-07 14:35:00,51.61,51.64,51.55,51.57,12250.0,51.61,51.64,51.55,51.57,12250.0
2022-12-07 14:40:00,51.57,51.58,51.49,51.52,10307.0,51.57,51.58,51.49,51.52,10307.0
2022-12-07 14:45:00,51.52,51.52,51.44,51.47,9035.0,51.52,51.52,51.44,51.47,9035.0
2022-12-07 14:50:00,51.47,51.52,51.45,51.49,23041.0,51.47,51.52,51.45,51.49,23041.0
2022-12-07 14:55:00,51.5,51.51,51.46,51.51,13324.0,51.5,51.51,51.46,51.51,13324.0
2022-12-07 15:00:00,51.51,51.58,51.5,51.56,13259.0,51.51,51.58,51.5,51.56,13259.0
2022-12-07 15:05:00,51.55,51.57,51.4,51.42,17114.0,51.55,51.57,51.4,51.42,17114.0
2022-12-07 15:10:00,51.43,51.5,51.4,51.5,17017.0,51.43,51.5,51.4,51.5,17017.0
2022-12-07 15:15:00,51.49,51.55,51.48,51.52,24075.0,51.49,51.55,51.48,51.52,24075.0
2022-12-07 15:20:00,51.52,51.52,51.44,51.48,22843.0,51.52,51.52,51.44,51.48,22843.0
2022-12-07 15:25:00,51.48,51.55,51.46,51.53,17804.0,51.48,51.55,51.46,51.53,17804.0
2022-12-07 15:30:00,51.52,51.63,51.51,51.58,26256.0,51.52,51.63,51.51,51.58,26256.0
2022-12-07 15:35:00,51.58,51.61,51.54,51.59,21587.0,51.58,51.61,51.54,51.59,21587.0
2022-12-07 15:40:00,51.58,51.6,51.52,51.54,30560.0,51.58,51.6,51.52,51.54,30560.0
2022-12-07 15:45:00,51.54,51.62,51.47,51.58,47547.0,51.54,51.62,51.47,51.58,47547.0
2022-12-07 15:50:00,51.58,51.62,51.5,51.52,72383.0,51.58,51.62,51.5,51.52,72383.0
2022-12-07 15:55:00,51.51,51.67,51.51,51.57,202391.0,51.51,51.67,51.51,51.57,202391.0
2022-12-08 09:30:00,51.92,51.99,51.17,51.32,107421.0,51.92,51.99,51.17,51.32,107421.0
2022-12-08 09:35:00,51.34,51.62,51.3,51.57,35068.0,51.34,51.62,51.3,51.57,35068.0
2022-12-08 09:40:00,51.54,51.65,51.5,51.54,31053.0,51.54,51.65,51.5,51.54,31053.0
2022-12-08 09:45:00,51.51,51.59,51.32,51.5,85789.0,51.51,51.59,51.32,51.5,85789.0
2022-12-08 09:50:00,51.51,51.62,51.42,51.42,53984.0,51.51,51.62,51.42,51.42,53984.0
2022-12-08 09:55:00,51.46,52.05,51.42,52.03,52737.0,51.46,52.05,51.42,52.03,52737.0
2022-12-08 10:00:00,52.03,52.44,52.01,52.4,38148.0,52.03,52.44,52.01,52.4,38148.0
2022-12-08 10:05:00,52.4,52.7,52.39,52.67,37773.0,52.4,52.7,52.39,52.67,37773.0
2022-12-08 10:10:00,52.68,52.74,52.57,52.58,38917.0,52.68,52.74,52.57,52.58,38917.0
2022-12-08 10:15:00,52.57,52.62,52.35,52.4,22467.0,52.57,52.62,52.35,52.4,22467.0
2022-12-08 10:20:00,52.4,52.43,52.31,52.35,20330.0,52.4,52.43,52.31,52.35,20330.0
2022-12-08 10:25:00,52.34,52.59,52.32,52.39,35853.0,52.34,52.59,52.32,52.39,35853.0
2022-12-08 10:30:00,52.4,52.62,52.18,52.62,35744.0,52.4,52.62,52.18,52.62,35744.0
2022-12-08 10:35:00,52.63,52.63,52.42,52.44,36593.0,52.63,52.63,52.42,52.44,36593.0
2022-12-08 10:40:00,52.45,52.58,52.45,52.56,26769.0,52.45,52.58,52.45,52.56,26769.0
2022-12-08 10:45:00,52.57,52.7,52.46,52.7,38692.0,52.57,52.7,52.46,52.7,38692.0
2022-12-08 10:50:00,52.69,52.77,52.63,52.74,29848.0,52.69,52.77,52.63,52.74,29848.0
2022-12-08 10:55:00,52.75,52.83,52.67,52.69,20337.0,52.75,52.83,52.67,52.69,20337.0
2022-12-08 11:00:00,52.67,52.68,52.42,52.42,21541.0,52.67,52.68,52.42,52.42,21541.0
2022-12-08 11:05:00,52.42,52.51,52.32,52.4,19354.0,52.42,52.51,52.32,52.4,19354.0
2022-12-08 11:10:00,52.41,52.58,52.39,52.56,19220.0,52.41,52.58,52.39,52.56,19220.0
2022-12-08 11:15:00,52.58,52.58,52.35,52.42,30001.0,52.58,52.58,52.35,52.42,30001.0
2022-12-08 11:20:00,52.42,52.51,52.39,52.44,16480.0,52.42,52.51,52.39,52.44,16480.0
2022-12-08 11:25:00,52.46,52.69,52.44,52.66,16172.0,52.46,52.69,52.44,52.66,16172.0
2022-12-08 11:30:00,52.65,52.71,52.62,52.68,24557.0,52.65,52.71,52.62,52.68,24557.0
2022-12-08 11:35:00,52.67,52.76,52.57,52.72,40596.0,52.67,52.76,52.57,52.72,40596.0
2022-12-08 11:40:00,52.74,52.74,52.56,52.65,17333.0,52.74,52.74,52.56,52.65,17333.0
2022-12-08 11:45:00,52.66,52.76,52.59,52.73,20066.0,52.66,52.76,52.59,52.73,20066.0
2022-12-08 11:50:00,52.74,52.75,52.63,52.67,20201.0,52.74,52.75,52.63,52.67,20201.0
2022-12-08 11:55:00,52.68,52.73,52.66,52.71,14271.0,52.68,52.73,52.66,52.71,14271.0
2022-12-08 12:00:00,52.69,52.73,52.57,52.64,19200.0,52.69,52.73,52.57,52.64,19200.0
2022-12-08 12:05:00,52.65,52.75,52.57,52.73,27308.0,52.65,52.75,52.57,52.73,27308.0
2022-12-08 12:10:00,52.74,52.82,52.68,52.77,24682.0,52.74,52.82,52.68,52.77,24682.0
2022-12-08 12:15:00,52.76,52.81,52.67,52.75,25572.0,52.76,52.81,52.67,52.75,25572.0
2022-12-08 12:20:00,52.75,52.76,52.63,52.69,17509.0,52.75,52.76,52.63,52.69,17509.0
2022-12-08 12:25:00,52.69,52.69,52.58,52.65,16802.0,52.69,52.69,52.58,52.65,16802.0
2022-12-08 12:30:00,52.65,52.74,52.59,52.7,13581.0,52.65,52.74,52.59,52.7,13581.0
2022-12-08 12:35:00,52.7,52.78,52.68,52.72,14137.0,52.7,52.78,52.68,52.72,14137.0
2022-12-08 12:40:00,52.73,52.85,52.73,52.8,20271.0,52.73,52.85,52.73,52.8,20271.0
2022-12-08 12:45:00,52.78,52.95,52.76,52.95,26870.0,52.78,52.95,52.76,52.95,26870.0
2022-12-08 12:50:00,52.95,53.08,52.93,53.06,38729.0,52.95,53.08,52.93,53.06,38729.0
2022-12-08 12:55:00,53.06,53.15,53.05,53.13,17540.0,53.06,53.15,53.05,53.13,17540.0
2022-12-08 13:00:00,53.13,53.16,53.04,53.11,23372.0,53.13,53.16,53.04,53.11,23372.0
2022-12-08 13:05:00,53.1,53.2,53.05,53.13,22757.0,53.1,53.2,53.05,53.13,22757.0
2022-12-08 13:10:00,53.13,53.13,52.92,52.97,30164.0,53.13,53.13,52.92,52.97,30164.0
2022-12-08 13:15:00,52.97,53.18,52.92,53.14,17742.0,52.97,53.18,52.92,53.14,17742.0
2022-12-08 13:20:00,53.14,53.14,53.07,53.08,16211.0,53.14,53.14,53.07,53.08,16211.0
2022-12-08 13:25:00,53.09,53.24,53.08,53.22,22013.0,53.09,53.24,53.08,53.22,22013.0
2022-12-08 13:30:00,53.23,53.32,53.2,53.3,26932.0,53.23,53.32,53.2,53.3,26932.0
2022-12-08 13:35:00,53.3,53.33,53.22,53.31,22674.0,53.3,53.33,53.22,53.31,22674.0
2022-12-08 13:40:00,53.32,53.39,53.28,53.33,19168.0,53.32,53.39,53.28,53.33,19168.0
2022-12-08 13:45:00,53.33,53.35,53.11,53.11,29045.0,53.33,53.35,53.11,53.11,29045.0
2022-12-08 13:50:00,53.13,53.13,53.01,53.03,31493.0,53.13,53.13,53.01,53.03,31493.0
2022-12-08 13:55:00,53.04,53.09,53.02,53.03,21556.0,53.04,53.09,53.02,53.03,21556.0
2022-12-08 14:00:00,53.02,53.02,52.8,52.81,48943.0,53.02,53.02,52.8,52.81,48943.0
2022-12-08 14:05:00,52.78,52.8,52.63,52.75,19395.0,52.78,52.8,52.63,52.75,19395.0
2022-12-08 14:10:00,52.74,52.75,52.68,52.74,20203.0,52.74,52.75,52.68,52.74,20203.0
2022-12-08 14:15:00,52.72,52.75,52.64,52.7,41435.0,52.72,52.75,52.64,52.7,41435.0
2022-12-08 14:20:00,52.69,52.83,52.68,52.79,18814.0,52.69,52.83,52.68,52.79,18814.0
2022-12-08 14:25:00,52.79,52.85,52.74,52.8,13582.0,52.79,52.85,52.74,52.8,13582.0
2022-12-08 14:30:00,52.81,52.84,52.77,52.8,15273.0,52.81,52.84,52.77,52.8,15273.0
2022-12-08 14:35:00,52.8,52.81,52.75,52.8,14041.0,52.8,52.81,52.75,52.8,14041.0
2022-12-08 14:40:00,52.82,52.88,52.77,52.77,15985.0,52.82,52.88,52.77,52.77,15985.0
2022-12-08 14:45:00,52.77,52.89,52.76,52.88,13151.0,52.77,52.89,52.76,52.88,13151.0
2022-12-08 14:50:00,52.89,52.97,52.83,52.95,21196.0,52.89,52.97,52.83,52.95,21196.0
2022-12-08 14:55:00,52.94,52.95,52.79,52.8,16946.0,52.94,52.95,52.79,52.8,16946.0
2022-12-08 15:00:00,52.8,52.82,52.72,52.8,14687.0,52.8,52.82,52.72,52.8,14687.0
2022-12-08 15:05:00,52.79,52.88,52.68,52.88,16833.0,52.79,52.88,52.68,52.88,16833.0
2022-12-08 15:10:00,52.88,52.93,52.84,52.87,24875.0,52.88,52.93,52.84,52.87,24875.0
2022-12-08 15:15:00,52.87,52.91,52.79,52.91,43145.0,52.87,52.91,52.79,52.91,43145.0
2022-12-08 15:20:00,52.92,53.01,52.87,52.98,29530.0,52.92,53.01,52.87,52.98,29530.0
2022-12-08 15:25:00,52.98,53.0,52.94,52.98,24512.0,52.98,53.0,52.94,52.98,24512.0
2022-12-08 15:30:00,52.98,52.99,52.87,52.89,40825.0,52.98,52.99,52.87,52.89,40825.0
2022-12-08 15:35:00,52.9,52.93,52.81,52.82,41226.0,52.9,52.93,52.81,52.82,41226.0
2022-12-08 15:40:00,52.82,52.83,52.72,52.8,44815.0,52.82,52.83,52.72,52.8,44815.0
2022-12-08 15:45:00,52.8,52.82,52.71,52.74,45146.0,52.8,52.82,52.71,52.74,45146.0
2022-12-08 15:50:00,52.74,52.83,52.66,52.83,98519.0,52.74,52.83,52.66,52.83,98519.0
2022-12-08 15:55:00,52.83,52.96,52.8,52.92,247271.0,52.83,52.96,52.8,52.92,247271.0
2022-12-09 09:30:00,52.78,52.91,52.31,52.74,56777.0,52.78,52.91,52.31,52.74,56777.0
2022-12-09 09:35:00,52.69,52.95,52.61,52.8,29803.0,52.69,52.95,52.61,52.8,29803.0
2022-12-09 09:40:00,52.8,52.83,52.65,52.77,19274.0,52.8,52.83,52.65,52.77,19274.0
2022-12-09 09:45:00,52.8,52.91,52.64,52.74,8696.0,52.8,52.91,52.64,52.74,8696.0
2022-12-09 09:50:00,52.71,52.73,52.48,52.59,192452.0,52.71,52.73,52.48,52.59,192452.0
2022-12-09 09:55:00,52.59,52.83,52.57,52.73,19509.0,52.59,52.83,52.57,52.73,19509.0
2022-12-09 10:00:00,52.78,52.91,52.41,52.74,54072.0,52.78,52.91,52.41,52.74,54072.0
2022-12-09 10:05:00,52.75,52.85,52.63,52.67,15677.0,52.75,52.85,52.63,52.67,15677.0
2022-12-09 10:10:00,52.71,52.78,52.53,52.68,29133.0,52.71,52.78,52.53,52.68,29133.0
2022-12-09 10:15:00,52.7,52.73,52.45,52.45,12339.0,52.7,52.73,52.45,52.45,12339.0
2022-12-09 10:20:00,52.47,52.57,52.39,52.43,9637.0,52.47,52.57,52.39,52.43,9637.0
2022-12-09 10:25:00,52.41,52.59,52.41,52.57,13585.0,52.41,52.59,52.41,52.57,13585.0
2022-12-09 10:30:00,52.58,52.87,52.56,52.63,22648.0,52.58,52.87,52.56,52.63,22648.0
2022-12-09 10:35:00,52.63,52.7,52.56,52.68,15688.0,52.63,52.7,52.56,52.68,15688.0
2022-12-09 10:40:00,52.68,52.69,52.44,52.48,21370.0,52.68,52.69,52.44,52.48,21370.0
2022-12-09 10:45:00,52.48,52.55,52.45,52.48,13618.0,52.48,52.55,52.45,52.48,13618.0
2022-12-09 10:50:00,52.48,52.61,52.46,52.54,23729.0,52.48,52.61,52.46,52.54,23729.0
2022-12-09 10:55:00,52.54,52.59,52.46,52.58,41233.0,52.54,52.59,52.46,52.58,41233.0
2022-12-09 11:00:00,52.58,52.58,52.42,52.48,29156.0,52.58,52.58,52.42,52.48,29156.0
2022-12-09 11:05:00,52.48,52.5,52.3,52.34,22953.0,52.48,52.5,52.3,52.34,22953.0
2022-12-09 11:10:00,52.34,52.34,52.15,52.15,19243.0,52.34,52.34,52.15,52.15,19243.0
2022-12-09 11:15:00,52.16,52.22,52.09,52.19,51363.0,52.16,52.22,52.09,52.19,51363.0
2022-12-09 11:20:00,52.19,52.3,52.16,52.2,20661.0,52.19,52.3,52.16,52.2,20661.0
2022-12-09 11:25:00,52.19,52.3,52.1,52.28,20330.0,52.19,52.3,52.1,52.28,20330.0
2022-12-09 11:30:00,52.3,52.32,52.22,52.29,12161.0,52.3,52.32,52.22,52.29,12161.0
2022-12-09 11:35:00,52.32,52.33,52.14,52.2,16922.0,52.32,52.33,52.14,52.2,16922.0
2022-12-09 11:40:00,52.2,52.22,52.07,52.22,17047.0,52.2,52.22,52.07,52.22,17047.0
2022-12-09 11:45:00,52.22,52.34,52.22,52.28,14388.0,52.22,52.34,52.22,52.28,14388.0
2022-12-09 11:50:00,52.29,52.4,52.24,52.34,18357.0,52.29,52.4,52.24,52.34,18357.0
2022-12-09 11:55:00,52.33,52.33,52.21,52.23,14474.0,52.33,52.33,52.21,52.23,14474.0
2022-12-09 12:00:00,52.24,52.31,52.21,52.28,16712.0,52.24,52.31,52.21,52.28,16712.0
2022-12-09 12:05:00,52.27,52.33,52.2,52.25,9478.0,52.27,52.33,52.2,52.25,9478.0
2022-12-09 12:10:00,52.25,52.35,52.24,52.35,15295.0,52.25,52.35,52.24,52.35,15295.0
2022-12-09 12:15:00,52.34,52.37,52.22,52.24,21318.0,52.34,52.37,52.22,52.24,21318.0
2022-12-09 12:20:00,52.23,52.25,52.13,52.18,13166.0,52.23,52.25,52.13,52.18,13166.0
2022-12-09 12:25:00,52.18,52.26,52.18,52.18,16737.0,52.18,52.26,52.18,52.18,16737.0
2022-12-09 12:30:00,52.19,52.3,52.18,52.3,17396.0,52.19,52.3,52.18,52.3,17396.0
2022-12-09 12:35:00,52.3,52.31,52.24,52.29,22556.0,52.3,52.31,52.24,52.29,22556.0
2022-12-09 12:40:00,52.29,52.31,52.17,52.23,19568.0,52.29,52.31,52.17,52.23,19568.0
2022-12-09 12:45:00,52.23,52.27,52.14,52.18,17691.0,52.23,52.27,52.14,52.18,17691.0
2022-12-09 12:50:00,52.17,52.19,52.12,52.12,21823.0,52.17,52.19,52.12,52.12,21823.0
2022-12-09 12:55:00,52.11,52.21,52.11,52.16,32046.0,52.11,52.21,52.11,52.16,32046.0
2022-12-09 13:00:00,52.16,52.17,51.98,52.09,19876.0,52.16,52.17,51.98,52.09,19876.0
2022-12-09 13:05:00,52.1,52.16,52.04,52.06,15575.0,52.1,52.16,52.04,52.06,15575.0
2022-12-09 13:10:00,52.07,52.07,51.97,51.99,12343.0,52.07,52.07,51.97,51.99,12343.0
2022-12-09 13:15:00,51.99,52.05,51.98,52.03,31139.0,51.99,52.05,51.98,52.03,31139.0
2022-12-09 13:20:00,52.05,52.05,51.9,51.91,14750.0,52.05,52.05,51.9,51.91,14750.0
2022-12-09 13:25:00,51.91,52.0,51.88,51.98,13587.0,51.91,52.0,51.88,51.98,13587.0
2022-12-09 13:30:00,51.98,52.02,51.97,51.99,13864.0,51.98,52.02,51.97,51.99,13864.0
2022-12-09 13:35:00,52.0,52.05,51.94,52.02,27009.0,52.0,52.05,51.94,52.02,27009.0
2022-12-09 13:40:00,52.02,52.04,51.96,52.02,19971.0,52.02,52.04,51.96,52.02,19971.0
2022-12-09 13:45:00,52.02,52.15,52.01,52.14,15375.0,52.02,52.15,52.01,52.14,15375.0
2022-12-09 13:50:00,52.15,52.23,52.12,52.15,13529.0,52.15,52.23,52.12,52.15,13529.0
2022-12-09 13:55:00,52.13,52.21,52.13,52.19,15950.0,52.13,52.21,52.13,52.19,15950.0
2022-12-09 14:00:00,52.18,52.21,52.07,52.07,18039.0,52.18,52.21,52.07,52.07,18039.0
2022-12-09 14:05:00,52.07,52.09,52.01,52.09,23371.0,52.07,52.09,52.01,52.09,23371.0
2022-12-09 14:10:00,52.07,52.15,52.06,52.13,27205.0,52.07,52.15,52.06,52.13,27205.0
2022-12-09 14:15:00,52.13,52.19,52.12,52.15,29399.0,52.13,52.19,52.12,52.15,29399.0
2022-12-09 14:20:00,52.16,52.18,52.1,52.15,18707.0,52.16,52.18,52.1,52.15,18707.0
2022-12-09 14:25:00,52.15,52.2,52.13,52.15,13395.0,52.15,52.2,52.13,52.15,13395.0
2022-12-09 14:30:00,52.16,52.22,52.09,52.2,13726.0,52.16,52.22,52.09,52.2,13726.0
2022-12-09 14:35:00,52.21,52.25,52.18,52.22,11255.0,52.21,52.25,52.18,52.22,11255.0
2022-12-09 14:40:00,52.22,52.23,52.09,52.12,20662.0,52.22,52.23,52.09,52.12,20662.0
2022-12-09 14:45:00,52.12,52.19,52.07,52.15,16381.0,52.12,52.19,52.07,52.15,16381.0
2022-12-09 14:50:00,52.14,52.31,52.09,52.28,78347.0,52.14,52.31,52.09,52.28,78347.0
2022-12-09 14:55:00,52.27,52.32,52.23,52.25,17812.0,52.27,52.32,52.23,52.25,17812.0
2022-12-09 15:00:00,52.27,52.31,52.22,52.31,13843.0,52.27,52.31,52.22,52.31,13843.0
2022-12-09 15:05:00,52.3,52.32,52.15,52.16,33293.0,52.3,52.32,52.15,52.16,33293.0
2022-12-09 15:10:00,52.17,52.23,52.13,52.22,26148.0,52.17,52.23,52.13,52.22,26148.0
2022-12-09 15:15:00,52.22,52.36,52.21,52.34,58293.0,52.22,52.36,52.21,52.34,58293.0
2022-12-09 15:20:00,52.35,52.39,52.33,52.37,26026.0,52.35,52.39,52.33,52.37,26026.0
2022-12-09 15:25:00,52.37,52.47,52.35,52.41,42556.0,52.37,52.47,52.35,52.41,42556.0
2022-12-09 15:30:00,52.41,52.48,52.36,52.38,31669.0,52.41,52.48,52.36,52.38,31669.0
2022-12-09 15:35:00,52.38,52.4,52.22,52.23,31033.0,52.38,52.4,52.22,52.23,31033.0
2022-12-09 15:40:00,52.23,52.27,52.17,52.17,30714.0,52.23,52.27,52.17,52.17,30714.0
2022-12-09 15:45:00,52.18,52.21,52.12,52.14,37857.0,52.18,52.21,52.12,52.14,37857.0
2022-12-09 15:50:00,52.13,52.15,52.04,52.15,79944.0,52.13,52.15,52.04,52.15,79944.0
2022-12-09 15:55:00,52.16,52.2,52.1,52.12,155847.0,52.16,52.2,52.1,52.12,155847.0
2022-12-12 09:30:00,52.46,52.77,52.3,52.76,107555.0,52.46,52.77,52.3,52.76,107555.0
2022-12-12 09:35:00,52.73,52.9,52.58,52.6,30211.0,52.73,52.9,52.58,52.6,30211.0
2022-12-12 09:40:00,52.58,52.72,52.52,52.67,18257.0,52.58,52.72,52.52,52.67,18257.0
2022-12-12 09:45:00,52.67,53.07,52.65,53.07,28546.0,52.67,53.07,52.65,53.07,28546.0
2022-12-12 09:50:00,53.07,53.38,53.06,53.36,23467.0,53.07,53.38,53.06,53.36,23467.0
2022-12-12 09:55:00,53.37,53.52,53.35,53.35,26458.0,53.37,53.52,53.35,53.35,26458.0
2022-12-12 10:00:00,53.36,53.45,53.24,53.44,24212.0,53.36,53.45,53.24,53.44,24212.0
2022-12-12 10:05:00,53.45,53.48,53.29,53.47,21677.0,53.45,53.48,53.29,53.47,21677.0
2022-12-12 10:10:00,53.47,53.72,53.47,53.67,56524.0,53.47,53.72,53.47,53.67,56524.0
2022-12-12 10:15:00,53.65,53.7,53.55,53.68,35861.0,53.65,53.7,53.55,53.68,35861.0
2022-12-12 10:20:00,53.67,53.74,53.63,53.71,39113.0,53.67,53.74,53.63,53.71,39113.0
2022-12-12 10:25:00,53.71,53.74,53.62,53.68,38011.0,53.71,53.74,53.62,53.68,38011.0
2022-12-12 10:30:00,53.68,53.79,53.56,53.69,25426.0,53.68,53.79,53.56,53.69,25426.0
2022-12-12 10:35:00,53.69,53.82,53.68,53.75,33572.0,53.69,53.82,53.68,53.75,33572.0
2022-12-12 10:40:00,53.79,53.88,53.6,53.88,28764.0,53.79,53.88,53.6,53.88,28764.0
2022-12-12 10:45:00,53.86,53.97,53.82,53.9,48778.0,53.86,53.97,53.82,53.9,48778.0
2022-12-12 10:50:00,53.9,53.9,53.7,53.72,20564.0,53.9,53.9,53.7,53.72,20564.0
2022-12-12 10:55:00,53.73,53.81,53.57,53.6,36934.0,53.73,53.81,53.57,53.6,36934.0
2022-12-12 11:00:00,53.61,53.7,53.56,53.65,26880.0,53.61,53.7,53.56,53.65,26880.0
2022-12-12 11:05:00,53.68,53.93,53.68,53.9,33684.0,53.68,53.93,53.68,53.9,33684.0
2022-12-12 11:10:00,53.91,53.95,53.77,53.95,26376.0,53.91,53.95,53.77,53.95,26376.0
2022-12-12 11:15:00,53.96,53.99,53.86,53.95,33282.0,53.96,53.99,53.86,53.95,33282.0
2022-12-12 11:20:00,53.95,54.06,53.92,54.02,44069.0,53.95,54.06,53.92,54.02,44069.0
2022-12-12 11:25:00,54.01,54.01,53.73,53.73,37173.0,54.01,54.01,53.73,53.73,37173.0
2022-12-12 11:30:00,53.75,53.75,53.49,53.5,22236.0,53.75,53.75,53.49,53.5,22236.0
2022-12-12 11:35:00,53.52,53.62,53.5,53.59,16970.0,53.52,53.62,53.5,53.59,16970.0
2022-12-12 11:40:00,53.6,53.6,53.39,53.41,23006.0,53.6,53.6,53.39,53.41,23006.0
2022-12-12 11:45:00,53.43,53.58,53.42,53.51,18869.0,53.43,53.58,53.42,53.51,18869.0
2022-12-12 11:50:00,53.48,53.49,53.33,53.4,18387.0,53.48,53.49,53.33,53.4,18387.0
2022-12-12 11:55:00,53.41,53.57,53.41,53.56,15937.0,53.41,53.57,53.41,53.56,15937.0
2022-12-12 12:00:00,53.56,53.61,53.46,53.54,19198.0,53.56,53.61,53.46,53.54,19198.0
2022-12-12 12:05:00,53.54,53.55,53.31,53.36,31103.0,53.54,53.55,53.31,53.36,31103.0
2022-12-12 12:10:00,53.36,53.42,53.33,53.4,20876.0,53.36,53.42,53.33,53.4,20876.0
2022-12-12 12:15:00,53.4,53.43,53.32,53.42,16270.0,53.4,53.43,53.32,53.42,16270.0
2022-12-12 12:20:00,53.43,53.45,53.28,53.29,15843.0,53.43,53.45,53.28,53.29,15843.0
2022-12-12 12:25:00,53.3,53.34,53.24,53.34,15665.0,53.3,53.34,53.24,53.34,15665.0
2022-12-12 12:30:00,53.33,53.35,53.21,53.23,15596.0,53.33,53.35,53.21,53.23,15596.0
2022-12-12 12:35:00,53.24,53.34,53.22,53.34,11451.0,53.24,53.34,53.22,53.34,11451.0
2022-12-12 12:40:00,53.34,53.37,53.22,53.23,8485.0,53.34,53.37,53.22,53.23,8485.0
2022-12-12 12:45:00,53.22,53.26,53.17,53.19,12318.0,53.22,53.26,53.17,53.19,12318.0
2022-12-12 12:50:00,53.2,53.24,53.17,53.22,9859.0,53.2,53.24,53.17,53.22,9859.0
2022-12-12 12:55:00,53.22,53.25,53.17,53.2,9078.0,53.22,53.25,53.17,53.2,9078.0
2022-12-12 13:00:00,53.2,53.28,53.01,53.02,19303.0,53.2,53.28,53.01,53.02,19303.0
2022-12-12 13:05:00,53.03,53.21,53.02,53.2,15448.0,53.03,53.21,53.02,53.2,15448.0
2022-12-12 13:10:00,53.2,53.21,53.0,53.02,15951.0,53.2,53.21,53.0,53.02,15951.0
2022-12-12 13:15:00,53.01,53.16,53.0,53.16,12977.0,53.01,53.16,53.0,53.16,12977.0
2022-12-12 13:20:00,53.15,53.19,53.1,53.11,8436.0,53.15,53.19,53.1,53.11,8436.0
2022-12-12 13:25:00,53.12,53.13,53.02,53.04,11917.0,53.12,53.13,53.02,53.04,11917.0
2022-12-12 13:30:00,53.05,53.2,53.02,53.19,20647.0,53.05,53.2,53.02,53.19,20647.0
2022-12-12 13:35:00,53.2,53.26,53.13,53.26,13621.0,53.2,53.26,53.13,53.26,13621.0
2022-12-12 13:40:00,53.26,53.39,53.26,53.38,22488.0,53.26,53.39,53.26,53.38,22488.0
2022-12-12 13:45:00,53.38,53.38,53.32,53.36,22992.0,53.38,53.38,53.32,53.36,22992.0
2022-12-12 13:50:00,53.36,53.38,53.35,53.36,14391.0,53.36,53.38,53.35,53.36,14391.0
2022-12-12 13:55:00,53.36,53.48,53.29,53.46,26005.0,53.36,53.48,53.29,53.46,26005.0
2022-12-12 14:00:00,53.47,53.51,53.43,53.48,25412.0,53.47,53.51,53.43,53.48,25412.0
2022-12-12 14:05:00,53.48,53.52,53.41,53.42,15506.0,53.48,53.52,53.41,53.42,15506.0
2022-12-12 14:10:00,53.42,53.51,53.41,53.49,13550.0,53.42,53.51,53.41,53.49,13550.0
2022-12-12 14:15:00,53.5,53.57,53.49,53.56,14662.0,53.5,53.57,53.49,53.56,14662.0
2022-12-12 14:20:00,53.56,53.57,53.53,53.54,15804.0,53.56,53.57,53.53,53.54,15804.0
2022-12-12 14:25:00,53.54,53.61,53.52,53.61,14174.0,53.54,53.61,53.52,53.61,14174.0
2022-12-12 14:30:00,53.61,53.62,53.46,53.47,18183.0,53.61,53.62,53.46,53.47,18183.0
2022-12-12 14:35:00,53.48,53.53,53.45,53.52,14092.0,53.48,53.53,53.45,53.52,14092.0
2022-12-12 14:40:00,53.53,53.62,53.52,53.59,16079.0,53.53,53.62,53.52,53.59,16079.0
2022-12-12 14:45:00,53.59,53.66,53.53,53.54,20940.0,53.59,53.66,53.53,53.54,20940.0
2022-12-12 14:50:00,53.54,53.61,53.54,53.61,18976.0,53.54,53.61,53.54,53.61,18976.0
2022-12-12 14:55:00,53.6,53.67,53.6,53.61,17113.0,53.6,53.67,53.6,53.61,17113.0
2022-12-12 15:00:00,53.62,53.69,53.62,53.63,16916.0,53.62,53.69,53.62,53.63,16916.0
2022-12-12 15:05:00,53.62,53.72,53.61,53.67,21482.0,53.62,53.72,53.61,53.67,21482.0
2022-12-12 15:10:00,53.66,53.72,53.53,53.54,26571.0,53.66,53.72,53.53,53.54,26571.0
2022-12-12 15:15:00,53.55,53.57,53.51,53.55,20402.0,53.55,53.57,53.51,53.55,20402.0
2022-12-12 15:20:00,53.55,53.67,53.51,53.63,27684.0,53.55,53.67,53.51,53.63,27684.0
2022-12-12 15:25:00,53.64,53.66,53.59,53.61,23099.0,53.64,53.66,53.59,53.61,23099.0
2022-12-12 15:30:00,53.61,53.63,53.52,53.57,32636.0,53.61,53.63,53.52,53.57,32636.0
2022-12-12 15:35:00,53.57,53.57,53.48,53.52,26053.0,53.57,53.57,53.48,53.52,26053.0
2022-12-12 15:40:00,53.52,53.53,53.44,53.44,28500.0,53.52,53.53,53.44,53.44,28500.0
2022-12-12 15:45:00,53.44,53.48,53.39,53.48,45577.0,53.44,53.48,53.39,53.48,45577.0
2022-12-12 15:50:00,53.48,53.55,53.39,53.54,63691.0,53.48,53.55,53.39,53.54,63691.0
2022-12-12 15:55:00,53.54,53.67,53.5,53.64,171074.0,53.54,53.67,53.5,53.64,171074.0
2022-12-13 09:30:00,56.3,56.71,55.42,55.66,139566.0,56.3,56.71,55.42,55.66,139566.0
2022-12-13 09:35:00,55.78,55.91,55.53,55.84,32329.0,55.78,55.91,55.53,55.84,32329.0
2022-12-13 09:40:00,55.83,56.21,55.76,56.01,65099.0,55.83,56.21,55.76,56.01,65099.0
2022-12-13 09:45:00,56.03,56.37,55.94,56.09,35452.0,56.03,56.37,55.94,56.09,35452.0
2022-12-13 09:50:00,56.14,56.44,55.91,56.37,36048.0,56.14,56.44,55.91,56.37,36048.0
2022-12-13 09:55:00,56.4,56.46,56.03,56.04,37861.0,56.4,56.46,56.03,56.04,37861.0
2022-12-13 10:00:00,56.03,56.12,55.7,55.85,52038.0,56.03,56.12,55.7,55.85,52038.0
2022-12-13 10:05:00,55.86,56.01,55.67,55.99,24161.0,55.86,56.01,55.67,55.99,24161.0
2022-12-13 10:10:00,55.96,55.96,55.64,55.72,28618.0,55.96,55.96,55.64,55.72,28618.0
2022-12-13 10:15:00,55.69,55.69,55.36,55.56,35478.0,55.69,55.69,55.36,55.56,35478.0
2022-12-13 10:20:00,55.54,55.54,55.01,55.05,36746.0,55.54,55.54,55.01,55.05,36746.0
2022-12-13 10:25:00,55.05,55.17,54.85,55.12,28438.0,55.05,55.17,54.85,55.12,28438.0
2022-12-13 10:30:00,55.12,55.36,55.02,55.29,22103.0,55.12,55.36,55.02,55.29,22103.0
2022-12-13 10:35:00,55.29,55.29,54.76,54.79,24512.0,55.29,55.29,54.76,54.79,24512.0
2022-12-13 10:40:00,54.79,55.0,54.78,54.94,16689.0,54.79,55.0,54.78,54.94,16689.0
2022-12-13 10:45:00,54.97,55.06,54.79,54.84,18643.0,54.97,55.06,54.79,54.84,18643.0
2022-12-13 10:50:00,54.8,55.08,54.78,55.05,13937.0,54.8,55.08,54.78,55.05,13937.0
2022-12-13 10:55:00,55.09,55.13,54.9,55.09,50233.0,55.09,55.13,54.9,55.09,50233.0
2022-12-13 11:00:00,55.1,55.17,54.94,55.03,21032.0,55.1,55.17,54.94,55.03,21032.0
2022-12-13 11:05:00,55.01,55.1,54.92,55.06,19876.0,55.01,55.1,54.92,55.06,19876.0
2022-12-13 11:10:00,55.08,55.22,55.05,55.18,56400.0,55.08,55.22,55.05,55.18,56400.0
2022-12-13 11:15:00,55.17,55.17,55.0,55.0,34360.0,55.17,55.17,55.0,55.0,34360.0
2022-12-13 11:20:00,55.0,55.03,54.91,54.92,48519.0,55.0,55.03,54.91,54.92,48519.0
2022-12-13 11:25:00,54.92,54.95,54.85,54.89,69108.0,54.92,54.95,54.85,54.89,69108.0
2022-12-13 11:30:00,54.9,55.14,54.88,55.11,139788.0,54.9,55.14,54.88,55.11,139788.0
2022-12-13 11:35:00,55.13,55.19,55.06,55.14,18676.0,55.13,55.19,55.06,55.14,18676.0
2022-12-13 11:40:00,55.14,55.14,55.01,55.03,20525.0,55.14,55.14,55.01,55.03,20525.0
2022-12-13 11:45:00,55.04,55.04,54.46,54.48,66466.0,55.04,55.04,54.46,54.48,66466.0
2022-12-13 11:50:00,54.48,54.63,54.47,54.57,19299.0,54.48,54.63,54.47,54.57,19299.0
2022-12-13 11:55:00,54.57,54.57,54.48,54.52,22003.0,54.57,54.57,54.48,54.52,22003.0
2022-12-13 12:00:00,54.51,54.51,54.34,54.39,22563.0,54.51,54.51,54.34,54.39,22563.0
2022-12-13 12:05:00,54.39,54.49,54.29,54.31,16726.0,54.39,54.49,54.29,54.31,16726.0
2022-12-13 12:10:00,54.28,54.3,54.05,54.2,27558.0,54.28,54.3,54.05,54.2,27558.0
2022-12-13 12:15:00,54.2,54.2,53.86,53.89,16796.0,54.2,54.2,53.86,53.89,16796.0
2022-12-13 12:20:00,53.92,54.09,53.87,54.06,20064.0,53.92,54.09,53.87,54.06,20064.0
2022-12-13 12:25:00,54.05,54.18,53.96,54.03,25675.0,54.05,54.18,53.96,54.03,25675.0
2022-12-13 12:30:00,54.01,54.05,53.81,53.95,25133.0,54.01,54.05,53.81,53.95,25133.0
2022-12-13 12:35:00,53.94,54.15,53.92,54.15,7228.0,53.94,54.15,53.92,54.15,7228.0
2022-12-13 12:40:00,54.12,54.13,53.95,54.04,12523.0,54.12,54.13,53.95,54.04,12523.0
2022-12-13 12:45:00,54.07,54.12,53.84,53.85,16207.0,54.07,54.12,53.84,53.85,16207.0
2022-12-13 12:50:00,53.84,54.04,53.84,53.94,8064.0,53.84,54.04,53.84,53.94,8064.0
2022-12-13 12:55:00,53.91,54.07,53.9,54.04,14968.0,53.91,54.07,53.9,54.04,14968.0
2022-12-13 13:00:00,54.04,54.16,53.97,54.12,16595.0,54.04,54.16,53.97,54.12,16595.0
2022-12-13 13:05:00,54.14,54.21,54.08,54.11,13916.0,54.14,54.21,54.08,54.11,13916.0
2022-12-13 13:10:00,54.11,54.27,54.1,54.23,18285.0,54.11,54.27,54.1,54.23,18285.0
2022-12-13 13:15:00,54.24,54.41,54.21,54.4,10223.0,54.24,54.41,54.21,54.4,10223.0
2022-12-13 13:20:00,54.4,54.58,54.35,54.58,16415.0,54.4,54.58,54.35,54.58,16415.0
2022-12-13 13:25:00,54.59,54.6,54.5,54.58,14944.0,54.59,54.6,54.5,54.58,14944.0
2022-12-13 13:30:00,54.6,54.68,54.52,54.52,17759.0,54.6,54.68,54.52,54.52,17759.0
2022-12-13 13:35:00,54.53,54.64,54.51,54.61,15077.0,54.53,54.64,54.51,54.61,15077.0
2022-12-13 13:40:00,54.6,54.6,54.51,54.55,10321.0,54.6,54.6,54.51,54.55,10321.0
2022-12-13 13:45:00,54.56,54.56,54.36,54.4,12817.0,54.56,54.56,54.36,54.4,12817.0
2022-12-13 13:50:00,54.38,54.44,54.31,54.33,11910.0,54.38,54.44,54.31,54.33,11910.0
2022-12-13 13:55:00,54.35,54.52,54.35,54.5,12629.0,54.35,54.52,54.35,54.5,12629.0
2022-12-13 14:00:00,54.52,54.56,54.45,54.55,10865.0,54.52,54.56,54.45,54.55,10865.0
2022-12-13 14:05:00,54.55,54.56,54.38,54.45,8614.0,54.55,54.56,54.38,54.45,8614.0
2022-12-13 14:10:00,54.44,54.49,54.42,54.47,8873.0,54.44,54.49,54.42,54.47,8873.0
2022-12-13 14:15:00,54.49,54.55,54.39,54.44,9377.0,54.49,54.55,54.39,54.44,9377.0
2022-12-13 14:20:00,54.45,54.54,54.39,54.5,13014.0,54.45,54.54,54.39,54.5,13014.0
2022-12-13 14:25:00,54.52,54.57,54.48,54.57,8143.0,54.52,54.57,54.48,54.57,8143.0
2022-12-13 14:30:00,54.56,54.62,54.52,54.62,8184.0,54.56,54.62,54.52,54.62,8184.0
2022-12-13 14:35:00,54.6,54.68,54.6,54.67,14953.0,54.6,54.68,54.6,54.67,14953.0
2022-12-13 14:40:00,54.67,54.83,54.65,54.82,10376.0,54.67,54.83,54.65,54.82,10376.0
2022-12-13 14:45:00,54.83,54.84,54.72,54.73,12550.0,54.83,54.84,54.72,54.73,12550.0
2022-12-13 14:50:00,54.71,54.71,54.44,54.44,17440.0,54.71,54.71,54.44,54.44,17440.0
2022-12-13 14:55:00,54.45,54.51,54.39,54.49,13958.0,54.45,54.51,54.39,54.49,13958.0
2022-12-13 15:00:00,54.49,54.49,54.24,54.27,18185.0,54.49,54.49,54.24,54.27,18185.0
2022-12-13 15:05:00,54.28,54.32,54.23,54.31,21243.0,54.28,54.32,54.23,54.31,21243.0
2022-12-13 15:10:00,54.32,54.41,54.26,54.37,16473.0,54.32,54.41,54.26,54.37,16473.0
2022-12-13 15:15:00,54.38,54.6,54.36,54.56,23717.0,54.38,54.6,54.36,54.56,23717.0
2022-12-13 15:20:00,54.54,54.63,54.5,54.62,24295.0,54.54,54.63,54.5,54.62,24295.0
2022-12-13 15:25:00,54.61,54.64,54.51,54.61,20612.0,54.61,54.64,54.51,54.61,20612.0
2022-12-13 15:30:00,54.62,54.8,54.6,54.78,34508.0,54.62,54.8,54.6,54.78,34508.0
2022-12-13 15:35:00,54.78,54.79,54.58,54.62,32106.0,54.78,54.79,54.58,54.62,32106.0
2022-12-13 15:40:00,54.63,54.66,54.55,54.64,34958.0,54.63,54.66,54.55,54.64,34958.0
2022-12-13 15:45:00,54.64,54.8,54.63,54.72,73846.0,54.64,54.8,54.63,54.72,73846.0
2022-12-13 15:50:00,54.73,54.91,54.68,54.85,98551.0,54.73,54.91,54.68,54.85,98551.0
2022-12-13 15:55:00,54.85,54.88,54.66,54.71,212012.0,54.85,54.88,54.66,54.71,212012.0
2022-12-14 09:30:00,55.01,55.69,54.77,55.69,46413.0,55.01,55.69,54.77,55.69,46413.0
2022-12-14 09:35:00,55.71,55.77,55.49,55.64,18083.0,55.71,55.77,55.49,55.64,18083.0
2022-12-14 09:40:00,55.62,55.8,55.5,55.67,11059.0,55.62,55.8,55.5,55.67,11059.0
2022-12-14 09:45:00,55.64,55.68,55.41,55.54,14167.0,55.64,55.68,55.41,55.54,14167.0
2022-12-14 09:50:00,55.54,55.54,55.28,55.45,22912.0,55.54,55.54,55.28,55.45,22912.0
2022-12-14 09:55:00,55.41,55.47,55.34,55.38,9923.0,55.41,55.47,55.34,55.38,9923.0
2022-12-14 10:00:00,55.39,55.4,55.05,55.12,24779.0,55.39,55.4,55.05,55.12,24779.0
2022-12-14 10:05:00,55.1,55.22,55.0,55.07,13879.0,55.1,55.22,55.0,55.07,13879.0
2022-12-14 10:10:00,55.06,55.18,55.0,55.04,14419.0,55.06,55.18,55.0,55.04,14419.0
2022-12-14 10:15:00,55.04,55.09,54.94,54.98,15526.0,55.04,55.09,54.94,54.98,15526.0
2022-12-14 10:20:00,55.03,55.05,54.93,55.03,10377.0,55.03,55.05,54.93,55.03,10377.0
2022-12-14 10:25:00,55.02,55.1,54.97,55.06,18003.0,55.02,55.1,54.97,55.06,18003.0
2022-12-14 10:30:00,55.06,55.06,54.89,54.92,11351.0,55.06,55.06,54.89,54.92,11351.0
2022-12-14 10:35:00,54.91,54.94,54.83,54.89,11867.0,54.91,54.94,54.83,54.89,11867.0
2022-12-14 10:40:00,54.87,55.1,54.86,55.1,20045.0,54.87,55.1,54.86,55.1,20045.0
2022-12-14 10:45:00,55.1,55.13,54.95,55.01,9639.0,55.1,55.13,54.95,55.01,9639.0
2022-12-14 10:50:00,55.02,55.1,55.02,55.09,12941.0,55.02,55.1,55.02,55.09,12941.0
2022-12-14 10:55:00,55.09,55.1,54.91,54.93,10960.0,55.09,55.1,54.91,54.93,10960.0
2022-12-14 11:00:00,54.95,54.98,54.86,54.95,14220.0,54.95,54.98,54.86,54.95,14220.0
2022-12-14 11:05:00,54.93,54.94,54.76,54.85,14596.0,54.93,54.94,54.76,54.85,14596.0
2022-12-14 11:10:00,54.85,54.98,54.83,54.94,17819.0,54.85,54.98,54.83,54.94,17819.0
2022-12-14 11:15:00,54.97,54.98,54.86,54.96,8772.0,54.97,54.98,54.86,54.96,8772.0
2022-12-14 11:20:00,54.95,55.06,54.93,55.05,7635.0,54.95,55.06,54.93,55.05,7635.0
2022-12-14 11:25:00,55.05,55.1,55.03,55.05,8363.0,55.05,55.1,55.03,55.05,8363.0
2022-12-14 11:30:00,55.06,55.09,54.98,55.01,9077.0,55.06,55.09,54.98,55.01,9077.0
2022-12-14 11:35:00,55.01,55.12,54.97,55.11,14435.0,55.01,55.12,54.97,55.11,14435.0
2022-12-14 11:40:00,55.09,55.25,55.09,55.14,30400.0,55.09,55.25,55.09,55.14,30400.0
2022-12-14 11:45:00,55.15,55.16,55.04,55.15,37856.0,55.15,55.16,55.04,55.15,37856.0
2022-12-14 11:50:00,55.16,55.23,55.14,55.17,31320.0,55.16,55.23,55.14,55.17,31320.0
2022-12-14 11:55:00,55.14,55.16,55.08,55.13,14886.0,55.14,55.16,55.08,55.13,14886.0
2022-12-14 12:00:00,55.14,55.19,55.09,55.1,8988.0,55.14,55.19,55.09,55.1,8988.0
2022-12-14 12:05:00,55.1,55.36,55.1,55.36,9141.0,55.1,55.36,55.1,55.36,9141.0
2022-12-14 12:10:00,55.37,55.42,55.35,55.42,11588.0,55.37,55.42,55.35,55.42,11588.0
2022-12-14 12:15:00,55.45,55.45,55.12,55.15,27087.0,55.45,55.45,55.12,55.15,27087.0
2022-12-14 12:20:00,55.15,55.17,55.05,55.17,9071.0,55.15,55.17,55.05,55.17,9071.0
2022-12-14 12:25:00,55.16,55.18,55.1,55.16,8252.0,55.16,55.18,55.1,55.16,8252.0
2022-12-14 12:30:00,55.16,55.23,55.12,55.12,12589.0,55.16,55.23,55.12,55.12,12589.0
2022-12-14 12:35:00,55.12,55.16,55.04,55.14,12354.0,55.12,55.16,55.04,55.14,12354.0
2022-12-14 12:40:00,55.15,55.2,55.09,55.13,6249.0,55.15,55.2,55.09,55.13,6249.0
2022-12-14 12:45:00,55.12,55.17,55.1,55.11,7095.0,55.12,55.17,55.1,55.11,7095.0
2022-12-14 12:50:00,55.1,55.16,55.09,55.13,14104.0,55.1,55.16,55.09,55.13,14104.0
2022-12-14 12:55:00,55.12,55.15,55.04,55.1,23521.0,55.12,55.15,55.04,55.1,23521.0
2022-12-14 13:00:00,55.1,55.23,55.1,55.22,6179.0,55.1,55.23,55.1,55.22,6179.0
2022-12-14 13:05:00,55.24,55.25,55.17,55.18,7475.0,55.24,55.25,55.17,55.18,7475.0
2022-12-14 13:10:00,55.19,55.22,55.09,55.1,6604.0,55.19,55.22,55.09,55.1,6604.0
2022-12-14 13:15:00,55.1,55.12,55.04,55.04,5933.0,55.1,55.12,55.04,55.04,5933.0
2022-12-14 13:20:00,55.06,55.11,55.06,55.06,5100.0,55.06,55.11,55.06,55.06,5100.0
2022-12-14 13:25:00,55.04,55.09,54.95,55.09,18837.0,55.04,55.09,54.95,55.09,18837.0
2022-12-14 13:30:00,55.09,55.17,55.06,55.15,8210.0,55.09,55.17,55.06,55.15,8210.0
2022-12-14 13:35:00,55.16,55.27,55.13,55.26,9884.0,55.16,55.27,55.13,55.26,9884.0
2022-12-14 13:40:00,55.27,55.35,55.25,55.32,36626.0,55.27,55.35,55.25,55.32,36626.0
2022-12-14 13:45:00,55.33,55.34,55.24,55.24,10997.0,55.33,55.34,55.24,55.24,10997.0
2022-12-14 13:50:00,55.23,55.27,55.19,55.25,10309.0,55.23,55.27,55.19,55.25,10309.0
2022-12-14 13:55:00,55.24,55.36,55.23,55.28,13603.0,55.24,55.36,55.23,55.28,13603.0
2022-12-14 14:00:00,55.21,55.21,54.41,54.66,86079.0,55.21,55.21,54.41,54.66,86079.0
2022-12-14 14:05:00,54.61,54.62,54.1,54.31,38370.0,54.61,54.62,54.1,54.31,38370.0
2022-12-14 14:10:00,54.26,54.7,54.2,54.58,16492.0,54.26,54.7,54.2,54.58,16492.0
2022-12-14 14:15:00,54.52,54.66,54.49,54.57,38949.0,54.52,54.66,54.49,54.57,38949.0
2022-12-14 14:20:00,54.54,54.61,54.28,54.3,22060.0,54.54,54.61,54.28,54.3,22060.0
2022-12-14 14:25:00,54.28,54.5,54.28,54.42,41536.0,54.28,54.5,54.28,54.42,41536.0
2022-12-14 14:30:00,54.41,54.45,53.74,53.78,34612.0,54.41,54.45,53.74,53.78,34612.0
2022-12-14 14:35:00,53.78,53.98,53.68,53.98,30095.0,53.78,53.98,53.68,53.98,30095.0
2022-12-14 14:40:00,53.92,54.47,53.84,54.3,29595.0,53.92,54.47,53.84,54.3,29595.0
2022-12-14 14:45:00,54.43,54.43,53.97,54.29,24761.0,54.43,54.43,53.97,54.29,24761.0
2022-12-14 14:50:00,54.32,54.4,54.05,54.36,14347.0,54.32,54.4,54.05,54.36,14347.0
2022-12-14 14:55:00,54.34,54.43,54.16,54.17,23376.0,54.34,54.43,54.16,54.17,23376.0
2022-12-14 15:00:00,54.17,54.67,54.08,54.62,24006.0,54.17,54.67,54.08,54.62,24006.0
2022-12-14 15:05:00,54.57,54.59,54.35,54.53,22102.0,54.57,54.59,54.35,54.53,22102.0
2022-12-14 15:10:00,54.54,55.08,54.53,54.81,28762.0,54.54,55.08,54.53,54.81,28762.0
2022-12-14 15:15:00,54.94,54.96,54.59,54.8,26229.0,54.94,54.96,54.59,54.8,26229.0
2022-12-14 15:20:00,54.8,54.85,54.65,54.65,36498.0,54.8,54.85,54.65,54.65,36498.0
2022-12-14 15:25:00,54.71,54.72,54.14,54.14,21634.0,54.71,54.72,54.14,54.14,21634.0
2022-12-14 15:30:00,54.14,54.21,53.95,54.13,46447.0,54.14,54.21,53.95,54.13,46447.0
2022-12-14 15:35:00,54.12,54.16,53.97,54.05,26525.0,54.12,54.16,53.97,54.05,26525.0
2022-12-14 15:40:00,54.07,54.18,54.02,54.18,37474.0,54.07,54.18,54.02,54.18,37474.0
2022-12-14 15:45:00,54.16,54.27,54.08,54.27,57115.0,54.16,54.27,54.08,54.27,57115.0
2022-12-14 15:50:00,54.28,54.54,54.25,54.39,112934.0,54.28,54.54,54.25,54.39,112934.0
2022-12-14 15:55:00,54.39,54.39,54.23,54.26,157606.0,54.39,54.39,54.23,54.26,157606.0
2022-12-15 09:30:00,53.45,54.0,53.32,53.63,68033.0,53.45,54.0,53.32,53.63,68033.0
2022-12-15 09:35:00,53.64,53.67,53.33,53.56,47084.0,53.64,53.67,53.33,53.56,47084.0
2022-12-15 09:40:00,53.54,53.78,53.44,53.66,34473.0,53.54,53.78,53.44,53.66,34473.0
2022-12-15 09:45:00,53.65,53.66,53.21,53.21,26177.0,53.65,53.66,53.21,53.21,26177.0
2022-12-15 09:50:00,53.23,53.31,53.14,53.28,17366.0,53.23,53.31,53.14,53.28,17366.0
2022-12-15 09:55:00,53.3,53.35,53.08,53.16,28055.0,53.3,53.35,53.08,53.16,28055.0
2022-12-15 10:00:00,53.16,53.16,52.82,52.84,34254.0,53.16,53.16,52.82,52.84,34254.0
2022-12-15 10:05:00,52.84,52.96,52.77,52.82,31828.0,52.84,52.96,52.77,52.82,31828.0
2022-12-15 10:10:00,52.82,52.82,52.68,52.68,22979.0,52.82,52.82,52.68,52.68,22979.0
2022-12-15 10:15:00,52.67,53.02,52.63,52.89,18409.0,52.67,53.02,52.63,52.89,18409.0
2022-12-15 10:20:00,52.87,52.92,52.73,52.75,68284.0,52.87,52.92,52.73,52.75,68284.0
2022-12-15 10:25:00,52.76,53.0,52.74,52.86,18615.0,52.76,53.0,52.74,52.86,18615.0
2022-12-15 10:30:00,52.89,53.0,52.75,52.96,59813.0,52.89,53.0,52.75,52.96,59813.0
2022-12-15 10:35:00,52.93,53.11,52.93,53.08,12923.0,52.93,53.11,52.93,53.08,12923.0
2022-12-15 10:40:00,53.09,53.1,53.0,53.05,15898.0,53.09,53.1,53.0,53.05,15898.0
2022-12-15 10:45:00,53.04,53.07,52.84,52.84,22045.0,53.04,53.07,52.84,52.84,22045.0
2022-12-15 10:50:00,52.83,52.88,52.7,52.8,26094.0,52.83,52.88,52.7,52.8,26094.0
2022-12-15 10:55:00,52.8,52.81,52.69,52.73,36958.0,52.8,52.81,52.69,52.73,36958.0
2022-12-15 11:00:00,52.73,52.9,52.73,52.86,16005.0,52.73,52.9,52.73,52.86,16005.0
2022-12-15 11:05:00,52.86,52.86,52.48,52.6,64285.0,52.86,52.86,52.48,52.6,64285.0
2022-12-15 11:10:00,52.61,52.71,52.46,52.46,33288.0,52.61,52.71,52.46,52.46,33288.0
2022-12-15 11:15:00,52.49,52.57,52.35,52.56,18529.0,52.49,52.57,52.35,52.56,18529.0
2022-12-15 11:20:00,52.56,52.67,52.56,52.6,22180.0,52.56,52.67,52.56,52.6,22180.0
2022-12-15 11:25:00,52.62,52.62,52.44,52.51,42517.0,52.62,52.62,52.44,52.51,42517.0
2022-12-15 11:30:00,52.53,52.54,52.42,52.47,23794.0,52.53,52.54,52.42,52.47,23794.0
2022-12-15 11:35:00,52.47,52.62,52.46,52.61,56629.0,52.47,52.62,52.46,52.61,56629.0
2022-12-15 11:40:00,52.62,52.62,52.44,52.5,13280.0,52.62,52.62,52.44,52.5,13280.0
2022-12-15 11:45:00,52.51,52.61,52.42,52.43,16596.0,52.51,52.61,52.42,52.43,16596.0
2022-12-15 11:50:00,52.42,52.47,52.3,52.32,27361.0,52.42,52.47,52.3,52.32,27361.0
2022-12-15 11:55:00,52.33,52.47,52.32,52.43,12243.0,52.33,52.47,52.32,52.43,12243.0
2022-12-15 12:00:00,52.42,52.62,52.42,52.54,21047.0,52.42,52.62,52.42,52.54,21047.0
2022-12-15 12:05:00,52.53,52.59,52.48,52.59,11928.0,52.53,52.59,52.48,52.59,11928.0
2022-12-15 12:10:00,52.59,52.79,52.54,52.77,29276.0,52.59,52.79,52.54,52.77,29276.0
2022-12-15 12:15:00,52.78,52.79,52.65,52.72,13552.0,52.78,52.79,52.65,52.72,13552.0
2022-12-15 12:20:00,52.71,52.72,52.51,52.55,13962.0,52.71,52.72,52.51,52.55,13962.0
2022-12-15 12:25:00,52.55,52.65,52.55,52.62,13127.0,52.55,52.65,52.55,52.62,13127.0
2022-12-15 12:30:00,52.62,52.69,52.54,52.68,8978.0,52.62,52.69,52.54,52.68,8978.0
2022-12-15 12:35:00,52.67,52.68,52.42,52.46,26017.0,52.67,52.68,52.42,52.46,26017.0
2022-12-15 12:40:00,52.46,52.47,52.38,52.43,26324.0,52.46,52.47,52.38,52.43,26324.0
2022-12-15 12:45:00,52.43,52.44,52.28,52.37,22439.0,52.43,52.44,52.28,52.37,22439.0
2022-12-15 12:50:00,52.38,52.49,52.38,52.47,11815.0,52.38,52.49,52.38,52.47,11815.0
2022-12-15 12:55:00,52.5,52.5,52.35,52.4,16640.0,52.5,52.5,52.35,52.4,16640.0
2022-12-15 13:00:00,52.4,52.42,52.32,52.38,12905.0,52.4,52.42,52.32,52.38,12905.0
2022-12-15 13:05:00,52.38,52.39,52.2,52.26,12687.0,52.38,52.39,52.2,52.26,12687.0
2022-12-15 13:10:00,52.26,52.3,52.23,52.26,12549.0,52.26,52.3,52.23,52.26,12549.0
2022-12-15 13:15:00,52.26,52.35,52.21,52.21,16237.0,52.26,52.35,52.21,52.21,16237.0
2022-12-15 13:20:00,52.21,52.21,52.13,52.14,9802.0,52.21,52.21,52.13,52.14,9802.0
2022-12-15 13:25:00,52.14,52.24,52.12,52.24,10834.0,52.14,52.24,52.12,52.24,10834.0
2022-12-15 13:30:00,52.22,52.22,52.12,52.14,12709.0,52.22,52.22,52.12,52.14,12709.0
2022-12-15 13:35:00,52.14,52.21,52.11,52.18,9915.0,52.14,52.21,52.11,52.18,9915.0
2022-12-15 13:40:00,52.18,52.2,52.07,52.08,9676.0,52.18,52.2,52.07,52.08,9676.0
2022-12-15 13:45:00,52.09,52.12,52.06,52.07,6725.0,52.09,52.12,52.06,52.07,6725.0
2022-12-15 13:50:00,52.07,52.1,52.01,52.05,13670.0,52.07,52.1,52.01,52.05,13670.0
2022-12-15 13:55:00,52.05,52.15,52.05,52.14,9172.0,52.05,52.15,52.05,52.14,9172.0
2022-12-15 14:00:00,52.16,52.26,52.13,52.2,13124.0,52.16,52.26,52.13,52.2,13124.0
2022-12-15 14:05:00,52.2,52.27,52.18,52.21,19743.0,52.2,52.27,52.18,52.21,19743.0
2022-12-15 14:10:00,52.2,52.29,52.2,52.27,17472.0,52.2,52.29,52.2,52.27,17472.0
2022-12-15 14:15:00,52.28,52.29,52.18,52.2,20428.0,52.28,52.29,52.18,52.2,20428.0
2022-12-15 14:20:00,52.19,52.19,52.13,52.15,19617.0,52.19,52.19,52.13,52.15,19617.0
2022-12-15 14:25:00,52.15,52.2,52.12,52.18,15968.0,52.15,52.2,52.12,52.18,15968.0
2022-12-15 14:30:00,52.18,52.28,52.18,52.26,15788.0,52.18,52.28,52.18,52.26,15788.0
2022-12-15 14:35:00,52.25,52.46,52.24,52.4,23468.0,52.25,52.46,52.24,52.4,23468.0
2022-12-15 14:40:00,52.39,52.46,52.37,52.43,13250.0,52.39,52.46,52.37,52.43,13250.0
2022-12-15 14:45:00,52.43,52.44,52.32,52.36,18379.0,52.43,52.44,52.32,52.36,18379.0
2022-12-15 14:50:00,52.36,52.45,52.34,52.44,20181.0,52.36,52.45,52.34,52.44,20181.0
2022-12-15 14:55:00,52.44,52.58,52.43,52.57,29775.0,52.44,52.58,52.43,52.57,29775.0
2022-12-15 15:00:00,52.57,52.61,52.52,52.52,21925.0,52.57,52.61,52.52,52.52,21925.0
2022-12-15 15:05:00,52.51,52.54,52.47,52.51,24640.0,52.51,52.54,52.47,52.51,24640.0
2022-12-15 15:10:00,52.5,52.51,52.32,52.34,22141.0,52.5,52.51,52.32,52.34,22141.0
2022-12-15 15:15:00,52.34,52.39,52.29,52.29,26567.0,52.34,52.39,52.29,52.29,26567.0
2022-12-15 15:20:00,52.3,52.32,52.24,52.26,21542.0,52.3,52.32,52.24,52.26,21542.0
2022-12-15 15:25:00,52.26,52.46,52.25,52.46,22392.0,52.26,52.46,52.25,52.46,22392.0
2022-12-15 15:30:00,52.46,52.48,52.4,52.48,33765.0,52.46,52.48,52.4,52.48,33765.0
2022-12-15 15:35:00,52.48,52.48,52.29,52.36,40234.0,52.48,52.48,52.29,52.36,40234.0
2022-12-15 15:40:00,52.36,52.36,52.15,52.15,38928.0,52.36,52.36,52.15,52.15,38928.0
2022-12-15 15:45:00,52.16,52.22,52.11,52.22,56188.0,52.16,52.22,52.11,52.22,56188.0
2022-12-15 15:50:00,52.22,52.25,52.1,52.16,109505.0,52.22,52.25,52.1,52.16,109505.0
2022-12-15 15:55:00,52.17,52.2,52.06,52.17,297944.0,52.17,52.2,52.06,52.17,297944.0
2022-12-16 09:30:00,51.54,51.93,51.38,51.73,732346.0,51.54,51.93,51.38,51.73,732346.0
2022-12-16 09:35:00,51.7,52.07,51.7,51.95,16839.0,51.7,52.07,51.7,51.95,16839.0
2022-12-16 09:40:00,51.95,52.04,51.76,51.88,30756.0,51.95,52.04,51.76,51.88,30756.0
2022-12-16 09:45:00,51.93,52.3,51.72,52.2,17853.0,51.93,52.3,51.72,52.2,17853.0
2022-12-16 09:50:00,52.26,52.26,51.97,52.15,11640.0,52.26,52.26,51.97,52.15,11640.0
2022-12-16 09:55:00,52.15,52.19,52.04,52.05,16107.0,52.15,52.19,52.04,52.05,16107.0
2022-12-16 10:00:00,52.07,52.07,51.7,51.76,18309.0,52.07,52.07,51.7,51.76,18309.0
2022-12-16 10:05:00,51.8,51.86,51.67,51.67,12167.0,51.8,51.86,51.67,51.67,12167.0
2022-12-16 10:10:00,51.68,51.73,51.57,51.63,14578.0,51.68,51.73,51.57,51.63,14578.0
2022-12-16 10:15:00,51.61,51.68,51.54,51.56,19584.0,51.61,51.68,51.54,51.56,19584.0
2022-12-16 10:20:00,51.58,51.71,51.52,51.66,8640.0,51.58,51.71,51.52,51.66,8640.0
2022-12-16 10:25:00,51.66,51.74,51.56,51.56,16837.0,51.66,51.74,51.56,51.56,16837.0
2022-12-16 10:30:00,51.57,51.64,51.43,51.46,20584.0,51.57,51.64,51.43,51.46,20584.0
2022-12-16 10:35:00,51.46,51.65,51.45,51.64,14805.0,51.46,51.65,51.45,51.64,14805.0
2022-12-16 10:40:00,51.63,51.74,51.6,51.64,11960.0,51.63,51.74,51.6,51.64,11960.0
2022-12-16 10:45:00,51.64,51.66,51.47,51.48,14859.0,51.64,51.66,51.47,51.48,14859.0
2022-12-16 10:50:00,51.47,51.56,51.41,51.56,12268.0,51.47,51.56,51.41,51.56,12268.0
2022-12-16 10:55:00,51.59,51.61,51.56,51.59,11902.0,51.59,51.61,51.56,51.59,11902.0
2022-12-16 11:00:00,51.59,51.61,51.49,51.55,12779.0,51.59,51.61,51.49,51.55,12779.0
2022-12-16 11:05:00,51.56,51.59,51.47,51.48,14631.0,51.56,51.59,51.47,51.48,14631.0
2022-12-16 11:10:00,51.48,51.67,51.37,51.67,13675.0,51.48,51.67,51.37,51.67,13675.0
2022-12-16 11:15:00,51.66,51.72,51.59,51.6,11462.0,51.66,51.72,51.59,51.6,11462.0
2022-12-16 11:20:00,51.59,51.6,51.43,51.44,15108.0,51.59,51.6,51.43,51.44,15108.0
2022-12-16 11:25:00,51.45,51.53,51.43,51.46,18421.0,51.45,51.53,51.43,51.46,18421.0
2022-12-16 11:30:00,51.47,51.61,51.46,51.58,17897.0,51.47,51.61,51.46,51.58,17897.0
2022-12-16 11:35:00,51.58,51.65,51.54,51.62,59862.0,51.58,51.65,51.54,51.62,59862.0
2022-12-16 11:40:00,51.61,51.63,51.53,51.58,20467.0,51.61,51.63,51.53,51.58,20467.0
2022-12-16 11:45:00,51.61,51.61,51.46,51.48,12349.0,51.61,51.61,51.46,51.48,12349.0
2022-12-16 11:50:00,51.47,51.73,51.47,51.73,18478.0,51.47,51.73,51.47,51.73,18478.0
2022-12-16 11:55:00,51.74,51.74,51.64,51.7,21712.0,51.74,51.74,51.64,51.7,21712.0
2022-12-16 12:00:00,51.7,51.72,51.56,51.71,21498.0,51.7,51.72,51.56,51.71,21498.0
2022-12-16 12:05:00,51.71,51.77,51.69,51.7,17935.0,51.71,51.77,51.69,51.7,17935.0
2022-12-16 12:10:00,51.7,51.74,51.68,51.71,12814.0,51.7,51.74,51.68,51.71,12814.0
2022-12-16 12:15:00,51.72,51.78,51.66,51.78,16171.0,51.72,51.78,51.66,51.78,16171.0
2022-12-16 12:20:00,51.8,51.85,51.74,51.85,18436.0,51.8,51.85,51.74,51.85,18436.0
2022-12-16 12:25:00,51.84,51.89,51.83,51.88,12893.0,51.84,51.89,51.83,51.88,12893.0
2022-12-16 12:30:00,51.88,51.94,51.84,51.93,12344.0,51.88,51.94,51.84,51.93,12344.0
2022-12-16 12:35:00,51.92,52.05,51.89,51.98,16196.0,51.92,52.05,51.89,51.98,16196.0
2022-12-16 12:40:00,51.97,51.97,51.85,51.85,12905.0,51.97,51.97,51.85,51.85,12905.0
2022-12-16 12:45:00,51.87,51.87,51.74,51.74,21591.0,51.87,51.87,51.74,51.74,21591.0
2022-12-16 12:50:00,51.74,51.87,51.73,51.82,15512.0,51.74,51.87,51.73,51.82,15512.0
2022-12-16 12:55:00,51.81,51.87,51.79,51.85,12612.0,51.81,51.87,51.79,51.85,12612.0
2022-12-16 13:00:00,51.86,51.95,51.84,51.88,23281.0,51.86,51.95,51.84,51.88,23281.0
2022-12-16 13:05:00,51.88,51.97,51.85,51.9,17711.0,51.88,51.97,51.85,51.9,17711.0
2022-12-16 13:10:00,51.89,51.91,51.83,51.87,14109.0,51.89,51.91,51.83,51.87,14109.0
2022-12-16 13:15:00,51.88,51.97,51.88,51.93,38305.0,51.88,51.97,51.88,51.93,38305.0
2022-12-16 13:20:00,51.93,51.99,51.92,51.97,22364.0,51.93,51.99,51.92,51.97,22364.0
2022-12-16 13:25:00,51.95,51.97,51.9,51.91,18937.0,51.95,51.97,51.9,51.91,18937.0
2022-12-16 13:30:00,51.9,52.03,51.89,52.0,15069.0,51.9,52.03,51.89,52.0,15069.0
2022-12-16 13:35:00,51.98,52.1,51.98,52.06,15447.0,51.98,52.1,51.98,52.06,15447.0
2022-12-16 13:40:00,52.07,52.09,51.97,52.01,15936.0,52.07,52.09,51.97,52.01,15936.0
2022-12-16 13:45:00,52.0,52.05,51.96,51.98,19745.0,52.0,52.05,51.96,51.98,19745.0
2022-12-16 13:50:00,51.97,51.98,51.9,51.9,13268.0,51.97,51.98,51.9,51.9,13268.0
2022-12-16 13:55:00,51.9,51.91,51.85,51.85,19095.0,51.9,51.91,51.85,51.85,19095.0
2022-12-16 14:00:00,51.84,51.84,51.78,51.83,17210.0,51.84,51.84,51.78,51.83,17210.0
2022-12-16 14:05:00,51.82,51.94,51.81,51.94,16454.0,51.82,51.94,51.81,51.94,16454.0
2022-12-16 14:10:00,51.93,51.99,51.92,51.98,13823.0,51.93,51.99,51.92,51.98,13823.0
2022-12-16 14:15:00,51.97,51.99,51.87,51.91,15964.0,51.97,51.99,51.87,51.91,15964.0
2022-12-16 14:20:00,51.91,51.91,51.84,51.86,13968.0,51.91,51.91,51.84,51.86,13968.0
2022-12-16 14:25:00,51.85,51.9,51.84,51.89,14891.0,51.85,51.9,51.84,51.89,14891.0
2022-12-16 14:30:00,51.88,51.88,51.78,51.8,23219.0,51.88,51.88,51.78,51.8,23219.0
2022-12-16 14:35:00,51.78,51.78,51.72,51.73,21456.0,51.78,51.78,51.72,51.73,21456.0
2022-12-16 14:40:00,51.73,51.78,51.73,51.77,18782.0,51.73,51.78,51.73,51.77,18782.0
2022-12-16 14:45:00,51.77,51.77,51.67,51.76,52702.0,51.77,51.77,51.67,51.76,52702.0
2022-12-16 14:50:00,51.76,51.79,51.74,51.78,29977.0,51.76,51.79,51.74,51.78,29977.0
2022-12-16 14:55:00,51.78,51.87,51.7,51.85,50661.0,51.78,51.87,51.7,51.85,50661.0
2022-12-16 15:00:00,51.84,51.96,51.83,51.87,20967.0,51.84,51.96,51.83,51.87,20967.0
2022-12-16 15:05:00,51.88,51.88,51.82,51.88,20225.0,51.88,51.88,51.82,51.88,20225.0
2022-12-16 15:10:00,51.88,52.03,51.87,52.03,18527.0,51.88,52.03,51.87,52.03,18527.0
2022-12-16 15:15:00,52.04,52.12,51.99,52.03,31531.0,52.04,52.12,51.99,52.03,31531.0
2022-12-16 15:20:00,52.03,52.17,51.99,52.17,34359.0,52.03,52.17,51.99,52.17,34359.0
2022-12-16 15:25:00,52.17,52.29,52.17,52.23,35337.0,52.17,52.29,52.17,52.23,35337.0
2022-12-16 15:30:00,52.23,52.43,52.23,52.39,50678.0,52.23,52.43,52.23,52.39,50678.0
2022-12-16 15:35:00,52.39,52.44,52.35,52.41,50196.0,52.39,52.44,52.35,52.41,50196.0
2022-12-16 15:40:00,52.41,52.5,52.39,52.41,63178.0,52.41,52.5,52.39,52.41,63178.0
2022-12-16 15:45:00,52.4,52.43,52.15,52.16,77416.0,52.4,52.43,52.15,52.16,77416.0
2022-12-16 15:50:00,52.15,52.17,51.69,51.73,426224.0,52.15,52.17,51.69,51.73,426224.0
2022-12-16 15:55:00,51.73,51.92,51.71,51.88,545423.0,51.73,51.92,51.71,51.88,545423.0
2022-12-19 09:30:00,51.74,51.74,50.83,50.83,77591.0,51.74,51.74,50.83,50.83,77591.0
2022-12-19 09:35:00,50.84,50.99,50.75,50.79,31446.0,50.84,50.99,50.75,50.79,31446.0
2022-12-19 09:40:00,50.76,51.0,50.71,50.91,35211.0,50.76,51.0,50.71,50.91,35211.0
2022-12-19 09:45:00,50.89,50.89,50.74,50.76,22469.0,50.89,50.89,50.74,50.76,22469.0
2022-12-19 09:50:00,50.74,50.76,50.44,50.46,35183.0,50.74,50.76,50.44,50.46,35183.0
2022-12-19 09:55:00,50.45,50.5,50.33,50.38,82078.0,50.45,50.5,50.33,50.38,82078.0
2022-12-19 10:00:00,50.37,50.39,50.16,50.16,75825.0,50.37,50.39,50.16,50.16,75825.0
2022-12-19 10:05:00,50.16,50.17,49.94,50.15,259496.0,50.16,50.17,49.94,50.15,259496.0
2022-12-19 10:10:00,50.16,50.27,50.11,50.26,67038.0,50.16,50.27,50.11,50.26,67038.0
2022-12-19 10:15:00,50.25,50.41,50.24,50.39,67555.0,50.25,50.41,50.24,50.39,67555.0
2022-12-19 10:20:00,50.4,50.68,50.39,50.55,36316.0,50.4,50.68,50.39,50.55,36316.0
2022-12-19 10:25:00,50.53,50.69,50.47,50.66,29654.0,50.53,50.69,50.47,50.66,29654.0
2022-12-19 10:30:00,50.67,50.72,50.45,50.46,21153.0,50.67,50.72,50.45,50.46,21153.0
2022-12-19 10:35:00,50.45,50.49,50.25,50.26,28232.0,50.45,50.49,50.25,50.26,28232.0
2022-12-19 10:40:00,50.27,50.43,50.25,50.33,23327.0,50.27,50.43,50.25,50.33,23327.0
2022-12-19 10:45:00,50.33,50.42,50.17,50.19,45391.0,50.33,50.42,50.17,50.19,45391.0
2022-12-19 10:50:00,50.18,50.38,50.16,50.19,18243.0,50.18,50.38,50.16,50.19,18243.0
2022-12-19 10:55:00,50.18,50.19,49.99,50.0,41303.0,50.18,50.19,49.99,50.0,41303.0
2022-12-19 11:00:00,50.0,50.0,49.9,49.99,16101.0,50.0,50.0,49.9,49.99,16101.0
2022-12-19 11:05:00,49.99,50.15,49.99,50.08,108259.0,49.99,50.15,49.99,50.08,108259.0
2022-12-19 11:10:00,50.08,50.22,50.07,50.17,20210.0,50.08,50.22,50.07,50.17,20210.0
2022-12-19 11:15:00,50.18,50.39,50.17,50.38,20121.0,50.18,50.39,50.17,50.38,20121.0
2022-12-19 11:20:00,50.38,50.47,50.2,50.32,27346.0,50.38,50.47,50.2,50.32,27346.0
2022-12-19 11:25:00,50.32,50.44,50.32,50.41,17300.0,50.32,50.44,50.32,50.41,17300.0
2022-12-19 11:30:00,50.41,50.43,50.16,50.22,24226.0,50.41,50.43,50.16,50.22,24226.0
2022-12-19 11:35:00,50.22,50.25,50.08,50.12,25339.0,50.22,50.25,50.08,50.12,25339.0
2022-12-19 11:40:00,50.12,50.13,50.02,50.09,20934.0,50.12,50.13,50.02,50.09,20934.0
2022-12-19 11:45:00,50.09,50.25,50.09,50.23,14800.0,50.09,50.25,50.09,50.23,14800.0
2022-12-19 11:50:00,50.23,50.35,50.22,50.31,15295.0,50.23,50.35,50.22,50.31,15295.0
2022-12-19 11:55:00,50.3,50.31,50.17,50.18,12616.0,50.3,50.31,50.17,50.18,12616.0
2022-12-19 12:00:00,50.18,50.4,50.18,50.39,17142.0,50.18,50.4,50.18,50.39,17142.0
2022-12-19 12:05:00,50.39,50.48,50.35,50.38,17277.0,50.39,50.48,50.35,50.38,17277.0
2022-12-19 12:10:00,50.38,50.52,50.37,50.51,13336.0,50.38,50.52,50.37,50.51,13336.0
2022-12-19 12:15:00,50.51,50.51,50.38,50.41,13992.0,50.51,50.51,50.38,50.41,13992.0
2022-12-19 12:20:00,50.41,50.44,50.35,50.35,14682.0,50.41,50.44,50.35,50.35,14682.0
2022-12-19 12:25:00,50.36,50.38,50.28,50.3,11706.0,50.36,50.38,50.28,50.3,11706.0
2022-12-19 12:30:00,50.3,50.36,50.25,50.25,18767.0,50.3,50.36,50.25,50.25,18767.0
2022-12-19 12:35:00,50.27,50.4,50.24,50.29,15384.0,50.27,50.4,50.24,50.29,15384.0
2022-12-19 12:40:00,50.29,50.29,50.18,50.19,13547.0,50.29,50.29,50.18,50.19,13547.0
2022-12-19 12:45:00,50.19,50.28,50.17,50.28,12914.0,50.19,50.28,50.17,50.28,12914.0
2022-12-19 12:50:00,50.29,50.33,50.25,50.31,14826.0,50.29,50.33,50.25,50.31,14826.0
2022-12-19 12:55:00,50.31,50.33,50.22,50.24,12945.0,50.31,50.33,50.22,50.24,12945.0
2022-12-19 13:00:00,50.23,50.35,50.22,50.32,14249.0,50.23,50.35,50.22,50.32,14249.0
2022-12-19 13:05:00,50.32,50.34,50.2,50.23,9908.0,50.32,50.34,50.2,50.23,9908.0
2022-12-19 13:10:00,50.22,50.41,50.21,50.4,20596.0,50.22,50.41,50.21,50.4,20596.0
2022-12-19 13:15:00,50.4,50.4,50.35,50.39,9356.0,50.4,50.4,50.35,50.39,9356.0
2022-12-19 13:20:00,50.39,50.51,50.36,50.49,15044.0,50.39,50.51,50.36,50.49,15044.0
2022-12-19 13:25:00,50.49,50.54,50.31,50.33,30188.0,50.49,50.54,50.31,50.33,30188.0
2022-12-19 13:30:00,50.33,50.33,50.24,50.27,20365.0,50.33,50.33,50.24,50.27,20365.0
2022-12-19 13:35:00,50.28,50.34,50.23,50.31,13641.0,50.28,50.34,50.23,50.31,13641.0
2022-12-19 13:40:00,50.32,50.34,50.26,50.27,16282.0,50.32,50.34,50.26,50.27,16282.0
2022-12-19 13:45:00,50.27,50.27,50.18,50.22,19843.0,50.27,50.27,50.18,50.22,19843.0
2022-12-19 13:50:00,50.23,50.24,50.08,50.1,15109.0,50.23,50.24,50.08,50.1,15109.0
2022-12-19 13:55:00,50.1,50.11,50.03,50.03,13097.0,50.1,50.11,50.03,50.03,13097.0
2022-12-19 14:00:00,50.02,50.05,49.92,49.93,13666.0,50.02,50.05,49.92,49.93,13666.0
2022-12-19 14:05:00,49.93,50.1,49.93,50.09,15329.0,49.93,50.1,49.93,50.09,15329.0
2022-12-19 14:10:00,50.11,50.12,50.01,50.12,24141.0,50.11,50.12,50.01,50.12,24141.0
2022-12-19 14:15:00,50.12,50.12,49.97,49.98,18530.0,50.12,50.12,49.97,49.98,18530.0
2022-12-19 14:20:00,49.98,50.09,49.96,50.02,19527.0,49.98,50.09,49.96,50.02,19527.0
2022-12-19 14:25:00,50.03,50.07,49.98,49.98,14097.0,50.03,50.07,49.98,49.98,14097.0
2022-12-19 14:30:00,49.98,50.03,49.97,50.0,23645.0,49.98,50.03,49.97,50.0,23645.0
2022-12-19 14:35:00,50.0,50.01,49.94,50.0,20908.0,50.0,50.01,49.94,50.0,20908.0
2022-12-19 14:40:00,50.01,50.11,49.99,50.1,82296.0,50.01,50.11,49.99,50.1,82296.0
2022-12-19 14:45:00,50.1,50.21,50.06,50.08,24087.0,50.1,50.21,50.06,50.08,24087.0
2022-12-19 14:50:00,50.09,50.09,49.96,49.98,19691.0,50.09,50.09,49.96,49.98,19691.0
2022-12-19 14:55:00,49.98,50.02,49.9,49.94,27136.0,49.98,50.02,49.9,49.94,27136.0
2022-12-19 15:00:00,49.94,49.98,49.87,49.9,25194.0,49.94,49.98,49.87,49.9,25194.0
2022-12-19 15:05:00,49.9,49.9,49.81,49.84,33394.0,49.9,49.9,49.81,49.84,33394.0
2022-12-19 15:10:00,49.84,49.9,49.81,49.81,40213.0,49.84,49.9,49.81,49.81,40213.0
2022-12-19 15:15:00,49.82,49.93,49.8,49.93,38212.0,49.82,49.93,49.8,49.93,38212.0
2022-12-19 15:20:00,49.93,49.94,49.84,49.88,32792.0,49.93,49.94,49.84,49.88,32792.0
2022-12-19 15:25:00,49.87,49.91,49.8,49.82,42450.0,49.87,49.91,49.8,49.82,42450.0
2022-12-19 15:30:00,49.82,49.93,49.8,49.83,74624.0,49.82,49.93,49.8,49.83,74624.0
2022-12-19 15:35:00,49.82,49.85,49.69,49.7,57158.0,49.82,49.85,49.69,49.7,57158.0
2022-12-19 15:40:00,49.71,49.77,49.67,49.74,71791.0,49.71,49.77,49.67,49.74,71791.0
2022-12-19 15:45:00,49.74,49.85,49.72,49.82,65437.0,49.74,49.85,49.72,49.82,65437.0
2022-12-19 15:50:00,49.82,49.89,49.76,49.87,127900.0,49.82,49.89,49.76,49.87,127900.0
2022-12-19 15:55:00,49.88,50.05,49.86,49.98,301678.0,49.88,50.05,49.86,49.98,301678.0
2022-12-20 09:30:00,49.52,50.01,49.26,49.93,109049.0,49.52,50.01,49.26,49.93,109049.0
2022-12-20 09:35:00,49.89,49.97,49.68,49.89,21162.0,49.89,49.97,49.68,49.89,21162.0
2022-12-20 09:40:00,49.9,49.96,49.45,49.45,45135.0,49.9,49.96,49.45,49.45,45135.0
2022-12-20 09:45:00,49.45,49.51,49.33,49.49,19784.0,49.45,49.51,49.33,49.49,19784.0
2022-12-20 09:50:00,49.49,49.62,49.39,49.44,56365.0,49.49,49.62,49.39,49.44,56365.0
2022-12-20 09:55:00,49.46,49.99,49.46,49.94,36376.0,49.46,49.99,49.46,49.94,36376.0
2022-12-20 10:00:00,49.95,50.09,49.94,50.04,26557.0,49.95,50.09,49.94,50.04,26557.0
2022-12-20 10:05:00,50.05,50.25,49.97,50.0,28893.0,50.05,50.25,49.97,50.0,28893.0
2022-12-20 10:10:00,50.0,50.24,49.99,50.16,22289.0,50.0,50.24,49.99,50.16,22289.0
2022-12-20 10:15:00,50.13,50.18,49.96,50.04,25646.0,50.13,50.18,49.96,50.04,25646.0
2022-12-20 10:20:00,50.05,50.3,50.03,50.27,20328.0,50.05,50.3,50.03,50.27,20328.0
2022-12-20 10:25:00,50.29,50.39,50.24,50.38,15495.0,50.29,50.39,50.24,50.38,15495.0
2022-12-20 10:30:00,50.4,50.73,50.4,50.55,23583.0,50.4,50.73,50.4,50.55,23583.0
2022-12-20 10:35:00,50.52,50.63,50.48,50.48,20009.0,50.52,50.63,50.48,50.48,20009.0
2022-12-20 10:40:00,50.51,50.56,50.43,50.48,23868.0,50.51,50.56,50.43,50.48,23868.0
2022-12-20 10:45:00,50.49,50.51,50.36,50.44,16910.0,50.49,50.51,50.36,50.44,16910.0
2022-12-20 10:50:00,50.41,50.42,50.31,50.32,24244.0,50.41,50.42,50.31,50.32,24244.0
2022-12-20 10:55:00,50.31,50.34,50.08,50.08,55639.0,50.31,50.34,50.08,50.08,55639.0
2022-12-20 11:00:00,50.08,50.3,50.07,50.28,55859.0,50.08,50.3,50.07,50.28,55859.0
2022-12-20 11:05:00,50.27,50.31,50.18,50.21,19339.0,50.27,50.31,50.18,50.21,19339.0
2022-12-20 11:10:00,50.23,50.23,50.08,50.14,22011.0,50.23,50.23,50.08,50.14,22011.0
2022-12-20 11:15:00,50.14,50.2,49.96,50.01,22864.0,50.14,50.2,49.96,50.01,22864.0
2022-12-20 11:20:00,50.01,50.04,49.91,50.01,20475.0,50.01,50.04,49.91,50.01,20475.0
2022-12-20 11:25:00,49.99,50.09,49.97,50.02,25547.0,49.99,50.09,49.97,50.02,25547.0
2022-12-20 11:30:00,50.02,50.14,50.02,50.12,24510.0,50.02,50.14,50.02,50.12,24510.0
2022-12-20 11:35:00,50.13,50.18,50.08,50.12,13775.0,50.13,50.18,50.08,50.12,13775.0
2022-12-20 11:40:00,50.13,50.2,50.07,50.18,31178.0,50.13,50.2,50.07,50.18,31178.0
2022-12-20 11:45:00,50.18,50.21,50.08,50.11,25258.0,50.18,50.21,50.08,50.11,25258.0
2022-12-20 11:50:00,50.11,50.18,50.08,50.18,32396.0,50.11,50.18,50.08,50.18,32396.0
2022-12-20 11:55:00,50.18,50.25,50.1,50.22,43512.0,50.18,50.25,50.1,50.22,43512.0
2022-12-20 12:00:00,50.23,50.28,50.17,50.21,37228.0,50.23,50.28,50.17,50.21,37228.0
2022-12-20 12:05:00,50.23,50.4,50.2,50.34,57429.0,50.23,50.4,50.2,50.34,57429.0
2022-12-20 12:10:00,50.34,50.49,50.24,50.26,59224.0,50.34,50.49,50.24,50.26,59224.0
2022-12-20 12:15:00,50.28,50.45,50.22,50.41,16707.0,50.28,50.45,50.22,50.41,16707.0
2022-12-20 12:20:00,50.39,50.52,50.38,50.51,36858.0,50.39,50.52,50.38,50.51,36858.0
2022-12-20 12:25:00,50.51,50.51,50.3,50.31,20654.0,50.51,50.51,50.3,50.31,20654.0
2022-12-20 12:30:00,50.32,50.36,50.14,50.14,20514.0,50.32,50.36,50.14,50.14,20514.0
2022-12-20 12:35:00,50.14,50.28,50.09,50.27,21794.0,50.14,50.28,50.09,50.27,21794.0
2022-12-20 12:40:00,50.27,50.35,50.26,50.28,14134.0,50.27,50.35,50.26,50.28,14134.0
2022-12-20 12:45:00,50.29,50.36,50.26,50.33,34020.0,50.29,50.36,50.26,50.33,34020.0
2022-12-20 12:50:00,50.33,50.39,50.31,50.37,13577.0,50.33,50.39,50.31,50.37,13577.0
2022-12-20 12:55:00,50.37,50.48,50.36,50.48,8790.0,50.37,50.48,50.36,50.48,8790.0
2022-12-20 13:00:00,50.5,50.54,50.48,50.49,17418.0,50.5,50.54,50.48,50.49,17418.0
2022-12-20 13:05:00,50.5,50.52,50.37,50.37,14215.0,50.5,50.52,50.37,50.37,14215.0
2022-12-20 13:10:00,50.39,50.39,50.33,50.35,15144.0,50.39,50.39,50.33,50.35,15144.0
2022-12-20 13:15:00,50.36,50.48,50.36,50.39,19876.0,50.36,50.48,50.36,50.39,19876.0
2022-12-20 13:20:00,50.36,50.46,50.35,50.45,9667.0,50.36,50.46,50.35,50.45,9667.0
2022-12-20 13:25:00,50.45,50.58,50.45,50.57,15084.0,50.45,50.58,50.45,50.57,15084.0
2022-12-20 13:30:00,50.57,50.65,50.57,50.63,15806.0,50.57,50.65,50.57,50.63,15806.0
2022-12-20 13:35:00,50.63,50.71,50.63,50.64,20913.0,50.63,50.71,50.63,50.64,20913.0
2022-12-20 13:40:00,50.65,50.68,50.58,50.64,18368.0,50.65,50.68,50.58,50.64,18368.0
2022-12-20 13:45:00,50.66,50.67,50.55,50.55,20198.0,50.66,50.67,50.55,50.55,20198.0
2022-12-20 13:50:00,50.56,50.57,50.5,50.5,21328.0,50.56,50.57,50.5,50.5,21328.0
2022-12-20 13:55:00,50.5,50.57,50.47,50.52,18637.0,50.5,50.57,50.47,50.52,18637.0
2022-12-20 14:00:00,50.52,50.59,50.49,50.55,23406.0,50.52,50.59,50.49,50.55,23406.0
2022-12-20 14:05:00,50.55,50.65,50.55,50.59,22477.0,50.55,50.65,50.55,50.59,22477.0
2022-12-20 14:10:00,50.6,50.71,50.6,50.7,28587.0,50.6,50.71,50.6,50.7,28587.0
2022-12-20 14:15:00,50.7,50.71,50.59,50.6,16777.0,50.7,50.71,50.59,50.6,16777.0
2022-12-20 14:20:00,50.6,50.6,50.5,50.52,22663.0,50.6,50.6,50.5,50.52,22663.0
2022-12-20 14:25:00,50.52,50.57,50.52,50.57,17843.0,50.52,50.57,50.52,50.57,17843.0
2022-12-20 14:30:00,50.58,50.65,50.55,50.65,20265.0,50.58,50.65,50.55,50.65,20265.0
2022-12-20 14:35:00,50.66,50.66,50.53,50.54,23574.0,50.66,50.66,50.53,50.54,23574.0
2022-12-20 14:40:00,50.54,50.56,50.46,50.51,16520.0,50.54,50.56,50.46,50.51,16520.0
2022-12-20 14:45:00,50.52,50.54,50.42,50.43,26227.0,50.52,50.54,50.42,50.43,26227.0
2022-12-20 14:50:00,50.43,50.48,50.39,50.47,35245.0,50.43,50.48,50.39,50.47,35245.0
2022-12-20 14:55:00,50.47,50.48,50.37,50.4,28623.0,50.47,50.48,50.37,50.4,28623.0
2022-12-20 15:00:00,50.38,50.4,50.32,50.34,25523.0,50.38,50.4,50.32,50.34,25523.0
2022-12-20 15:05:00,50.34,50.38,50.26,50.32,21680.0,50.34,50.38,50.26,50.32,21680.0
2022-12-20 15:10:00,50.33,50.37,50.29,50.34,18626.0,50.33,50.37,50.29,50.34,18626.0
2022-12-20 15:15:00,50.34,50.4,50.3,50.32,24149.0,50.34,50.4,50.3,50.32,24149.0
2022-12-20 15:20:00,50.33,50.42,50.33,50.37,24191.0,50.33,50.42,50.33,50.37,24191.0
2022-12-20 15:25:00,50.37,50.46,50.37,50.41,39162.0,50.37,50.46,50.37,50.41,39162.0
2022-12-20 15:30:00,50.41,50.43,50.31,50.38,35614.0,50.41,50.43,50.31,50.38,35614.0
2022-12-20 15:35:00,50.38,50.45,50.37,50.45,35558.0,50.38,50.45,50.37,50.45,35558.0
2022-12-20 15:40:00,50.45,50.45,50.33,50.34,37663.0,50.45,50.45,50.33,50.34,37663.0
2022-12-20 15:45:00,50.33,50.39,50.32,50.38,55217.0,50.33,50.39,50.32,50.38,55217.0
2022-12-20 15:50:00,50.38,50.47,50.31,50.45,92061.0,50.38,50.47,50.31,50.45,92061.0
2022-12-20 15:55:00,50.44,50.57,50.39,50.48,243946.0,50.44,50.57,50.39,50.48,243946.0
2022-12-21 09:30:00,50.3,50.3,48.33,48.33,178071.0,50.3,50.3,48.33,48.33,178071.0
2022-12-21 09:35:00,48.3,48.37,47.04,48.0,268338.0,48.3,48.37,47.04,48.0,268338.0
2022-12-21 09:40:00,47.98,48.16,47.56,48.12,132803.0,47.98,48.16,47.56,48.12,132803.0
2022-12-21 09:45:00,48.12,48.55,47.96,48.47,106332.0,48.12,48.55,47.96,48.47,106332.0
2022-12-21 09:50:00,48.47,48.48,48.0,48.02,134360.0,48.47,48.48,48.0,48.02,134360.0
2022-12-21 09:55:00,48.02,48.05,47.79,47.98,62865.0,48.02,48.05,47.79,47.98,62865.0
2022-12-21 10:00:00,47.98,48.21,47.85,48.19,89626.0,47.98,48.21,47.85,48.19,89626.0
2022-12-21 10:05:00,48.21,48.83,48.21,48.42,87882.0,48.21,48.83,48.21,48.42,87882.0
2022-12-21 10:10:00,48.45,48.54,48.29,48.37,89776.0,48.45,48.54,48.29,48.37,89776.0
2022-12-21 10:15:00,48.37,48.57,48.34,48.45,108581.0,48.37,48.57,48.34,48.45,108581.0
2022-12-21 10:20:00,48.46,48.49,47.99,48.1,161126.0,48.46,48.49,47.99,48.1,161126.0
2022-12-21 10:25:00,48.1,48.37,48.03,48.37,55424.0,48.1,48.37,48.03,48.37,55424.0
2022-12-21 10:30:00,48.39,48.59,48.29,48.5,100965.0,48.39,48.59,48.29,48.5,100965.0
2022-12-21 10:35:00,48.51,48.52,48.18,48.2,127617.0,48.51,48.52,48.18,48.2,127617.0
2022-12-21 10:40:00,48.2,48.56,48.15,48.46,75038.0,48.2,48.56,48.15,48.46,75038.0
2022-12-21 10:45:00,48.45,48.85,48.4,48.85,167617.0,48.45,48.85,48.4,48.85,167617.0
2022-12-21 10:50:00,48.86,49.07,48.82,49.07,52118.0,48.86,49.07,48.82,49.07,52118.0
2022-12-21 10:55:00,49.1,49.21,48.99,49.07,29433.0,49.1,49.21,48.99,49.07,29433.0
2022-12-21 11:00:00,49.09,49.47,49.07,49.45,96739.0,49.09,49.47,49.07,49.45,96739.0
2022-12-21 11:05:00,49.46,49.67,49.38,49.6,114340.0,49.46,49.67,49.38,49.6,114340.0
2022-12-21 11:10:00,49.62,49.81,49.53,49.79,82643.0,49.62,49.81,49.53,49.79,82643.0
2022-12-21 11:15:00,49.79,49.93,49.77,49.85,114132.0,49.79,49.93,49.77,49.85,114132.0
2022-12-21 11:20:00,49.86,49.86,49.47,49.59,44780.0,49.86,49.86,49.47,49.59,44780.0
2022-12-21 11:25:00,49.6,49.71,49.58,49.69,23977.0,49.6,49.71,49.58,49.69,23977.0
2022-12-21 11:30:00,49.75,49.82,49.73,49.76,18335.0,49.75,49.82,49.73,49.76,18335.0
2022-12-21 11:35:00,49.74,49.74,49.44,49.44,35273.0,49.74,49.74,49.44,49.44,35273.0
2022-12-21 11:40:00,49.43,49.73,49.4,49.72,42337.0,49.43,49.73,49.4,49.72,42337.0
2022-12-21 11:45:00,49.73,49.8,49.7,49.71,30463.0,49.73,49.8,49.7,49.71,30463.0
2022-12-21 11:50:00,49.71,49.89,49.71,49.83,26819.0,49.71,49.89,49.71,49.83,26819.0
2022-12-21 11:55:00,49.83,49.93,49.7,49.88,19761.0,49.83,49.93,49.7,49.88,19761.0
2022-12-21 12:00:00,49.88,49.9,49.8,49.82,13440.0,49.88,49.9,49.8,49.82,13440.0
2022-12-21 12:05:00,49.82,49.86,49.73,49.75,19073.0,49.82,49.86,49.73,49.75,19073.0
2022-12-21 12:10:00,49.75,49.76,49.59,49.7,48156.0,49.75,49.76,49.59,49.7,48156.0
2022-12-21 12:15:00,49.69,49.83,49.64,49.82,12799.0,49.69,49.83,49.64,49.82,12799.0
2022-12-21 12:20:00,49.82,50.04,49.81,50.03,18100.0,49.82,50.04,49.81,50.03,18100.0
2022-12-21 12:25:00,50.03,50.12,49.99,50.05,20369.0,50.03,50.12,49.99,50.05,20369.0
2022-12-21 12:30:00,50.05,50.12,50.03,50.05,14758.0,50.05,50.12,50.03,50.05,14758.0
2022-12-21 12:35:00,50.03,50.16,50.02,50.16,10314.0,50.03,50.16,50.02,50.16,10314.0
2022-12-21 12:40:00,50.15,50.2,50.13,50.14,22538.0,50.15,50.2,50.13,50.14,22538.0
2022-12-21 12:45:00,50.15,50.22,50.05,50.07,27667.0,50.15,50.22,50.05,50.07,27667.0
2022-12-21 12:50:00,50.06,50.07,49.96,49.96,13887.0,50.06,50.07,49.96,49.96,13887.0
2022-12-21 12:55:00,49.92,50.01,49.88,49.98,21461.0,49.92,50.01,49.88,49.98,21461.0
2022-12-21 13:00:00,49.98,50.06,49.91,50.06,18334.0,49.98,50.06,49.91,50.06,18334.0
2022-12-21 13:05:00,50.06,50.07,49.95,49.99,12838.0,50.06,50.07,49.95,49.99,12838.0
2022-12-21 13:10:00,50.0,50.03,49.88,49.97,16693.0,50.0,50.03,49.88,49.97,16693.0
2022-12-21 13:15:00,49.97,49.97,49.85,49.9,28265.0,49.97,49.97,49.85,49.9,28265.0
2022-12-21 13:20:00,49.93,49.93,49.71,49.74,50817.0,49.93,49.93,49.71,49.74,50817.0
2022-12-21 13:25:00,49.73,49.86,49.73,49.78,42500.0,49.73,49.86,49.73,49.78,42500.0
2022-12-21 13:30:00,49.77,49.77,49.67,49.7,14929.0,49.77,49.77,49.67,49.7,14929.0
2022-12-21 13:35:00,49.7,49.77,49.68,49.75,18688.0,49.7,49.77,49.68,49.75,18688.0
2022-12-21 13:40:00,49.73,49.83,49.69,49.83,42650.0,49.73,49.83,49.69,49.83,42650.0
2022-12-21 13:45:00,49.83,49.87,49.81,49.83,11732.0,49.83,49.87,49.81,49.83,11732.0
2022-12-21 13:50:00,49.82,49.86,49.75,49.86,12839.0,49.82,49.86,49.75,49.86,12839.0
2022-12-21 13:55:00,49.86,49.86,49.81,49.84,13902.0,49.86,49.86,49.81,49.84,13902.0
2022-12-21 14:00:00,49.85,49.95,49.85,49.93,18509.0,49.85,49.95,49.85,49.93,18509.0
2022-12-21 14:05:00,49.94,49.95,49.9,49.91,16554.0,49.94,49.95,49.9,49.91,16554.0
2022-12-21 14:10:00,49.91,49.93,49.86,49.88,20424.0,49.91,49.93,49.86,49.88,20424.0
2022-12-21 14:15:00,49.89,49.92,49.86,49.86,18963.0,49.89,49.92,49.86,49.86,18963.0
2022-12-21 14:20:00,49.86,49.89,49.84,49.86,27130.0,49.86,49.89,49.84,49.86,27130.0
2022-12-21 14:25:00,49.86,49.92,49.8,49.92,25572.0,49.86,49.92,49.8,49.92,25572.0
2022-12-21 14:30:00,49.91,50.01,49.88,49.96,24226.0,49.91,50.01,49.88,49.96,24226.0
2022-12-21 14:35:00,49.96,49.96,49.78,49.85,30832.0,49.96,49.96,49.78,49.85,30832.0
2022-12-21 14:40:00,49.85,49.92,49.83,49.9,17177.0,49.85,49.92,49.83,49.9,17177.0
2022-12-21 14:45:00,49.9,49.99,49.9,49.94,14606.0,49.9,49.99,49.9,49.94,14606.0
2022-12-21 14:50:00,49.95,49.95,49.83,49.91,20873.0,49.95,49.95,49.83,49.91,20873.0
2022-12-21 14:55:00,49.92,49.94,49.88,49.94,13266.0,49.92,49.94,49.88,49.94,13266.0
2022-12-21 15:00:00,49.93,49.99,49.91,49.97,24924.0,49.93,49.99,49.91,49.97,24924.0
2022-12-21 15:05:00,49.97,49.98,49.85,49.87,19333.0,49.97,49.98,49.85,49.87,19333.0
2022-12-21 15:10:00,49.87,49.89,49.78,49.89,24815.0,49.87,49.89,49.78,49.89,24815.0
2022-12-21 15:15:00,49.9,49.98,49.84,49.96,24517.0,49.9,49.98,49.84,49.96,24517.0
2022-12-21 15:20:00,49.96,50.0,49.92,49.97,29992.0,49.96,50.0,49.92,49.97,29992.0
2022-12-21 15:25:00,49.98,50.11,49.97,50.03,35719.0,49.98,50.11,49.97,50.03,35719.0
2022-12-21 15:30:00,50.03,50.13,50.02,50.12,34746.0,50.03,50.13,50.02,50.12,34746.0
2022-12-21 15:35:00,50.11,50.12,50.05,50.07,36839.0,50.11,50.12,50.05,50.07,36839.0
2022-12-21 15:40:00,50.08,50.1,49.97,50.02,61101.0,50.08,50.1,49.97,50.02,61101.0
2022-12-21 15:45:00,50.03,50.04,49.96,49.97,51964.0,50.03,50.04,49.96,49.97,51964.0
2022-12-21 15:50:00,49.96,50.06,49.89,50.06,104208.0,49.96,50.06,49.89,50.06,104208.0
2022-12-21 15:55:00,50.05,50.07,49.97,50.0,232026.0,50.05,50.07,49.97,50.0,232026.0
2022-12-22 09:30:00,49.69,49.99,49.28,49.73,125569.0,49.69,49.99,49.28,49.73,125569.0
2022-12-22 09:35:00,49.69,49.69,49.24,49.26,25082.0,49.69,49.69,49.24,49.26,25082.0
2022-12-22 09:40:00,49.25,49.25,49.08,49.12,17041.0,49.25,49.25,49.08,49.12,17041.0
2022-12-22 09:45:00,49.12,49.27,48.99,49.24,18629.0,49.12,49.27,48.99,49.24,18629.0
2022-12-22 09:50:00,49.24,49.29,49.18,49.22,20428.0,49.24,49.29,49.18,49.22,20428.0
2022-12-22 09:55:00,49.21,49.36,49.21,49.36,34607.0,49.21,49.36,49.21,49.36,34607.0
2022-12-22 10:00:00,49.37,49.39,48.84,48.89,28809.0,49.37,49.39,48.84,48.89,28809.0
2022-12-22 10:05:00,48.88,48.91,48.72,48.8,24468.0,48.88,48.91,48.72,48.8,24468.0
2022-12-22 10:10:00,48.79,48.79,48.64,48.73,20841.0,48.79,48.79,48.64,48.73,20841.0
2022-12-22 10:15:00,48.73,48.85,48.7,48.84,18686.0,48.73,48.85,48.7,48.84,18686.0
2022-12-22 10:20:00,48.84,48.87,48.78,48.78,14911.0,48.84,48.87,48.78,48.78,14911.0
2022-12-22 10:25:00,48.77,48.87,48.68,48.78,16160.0,48.77,48.87,48.68,48.78,16160.0
2022-12-22 10:30:00,48.79,48.79,48.64,48.69,8979.0,48.79,48.79,48.64,48.69,8979.0
2022-12-22 10:35:00,48.68,48.84,48.68,48.82,11447.0,48.68,48.84,48.68,48.82,11447.0
2022-12-22 10:40:00,48.8,48.88,48.78,48.85,6948.0,48.8,48.88,48.78,48.85,6948.0
2022-12-22 10:45:00,48.83,49.02,48.77,48.98,8146.0,48.83,49.02,48.77,48.98,8146.0
2022-12-22 10:50:00,48.94,48.95,48.87,48.89,13150.0,48.94,48.95,48.87,48.89,13150.0
2022-12-22 10:55:00,48.89,48.89,48.8,48.85,20127.0,48.89,48.89,48.8,48.85,20127.0
2022-12-22 11:00:00,48.85,48.9,48.82,48.87,11600.0,48.85,48.9,48.82,48.87,11600.0
2022-12-22 11:05:00,48.86,48.94,48.84,48.85,12846.0,48.86,48.94,48.84,48.85,12846.0
2022-12-22 11:10:00,48.85,48.9,48.75,48.84,11253.0,48.85,48.9,48.75,48.84,11253.0
2022-12-22 11:15:00,48.83,49.01,48.83,48.92,10194.0,48.83,49.01,48.83,48.92,10194.0
2022-12-22 11:20:00,48.92,48.94,48.86,48.9,12093.0,48.92,48.94,48.86,48.9,12093.0
2022-12-22 11:25:00,48.89,48.89,48.83,48.85,16767.0,48.89,48.89,48.83,48.85,16767.0
2022-12-22 11:30:00,48.85,48.9,48.8,48.8,27287.0,48.85,48.9,48.8,48.8,27287.0
2022-12-22 11:35:00,48.81,48.85,48.68,48.69,17016.0,48.81,48.85,48.68,48.69,17016.0
2022-12-22 11:40:00,48.66,48.74,48.6,48.74,11022.0,48.66,48.74,48.6,48.74,11022.0
2022-12-22 11:45:00,48.74,48.85,48.72,48.83,18013.0,48.74,48.85,48.72,48.83,18013.0
2022-12-22 11:50:00,48.82,48.89,48.78,48.89,11632.0,48.82,48.89,48.78,48.89,11632.0
2022-12-22 11:55:00,48.9,48.99,48.89,48.98,23804.0,48.9,48.99,48.89,48.98,23804.0
2022-12-22 12:00:00,48.98,49.02,48.86,48.87,78406.0,48.98,49.02,48.86,48.87,78406.0
2022-12-22 12:05:00,48.87,48.98,48.83,48.96,21799.0,48.87,48.98,48.83,48.96,21799.0
2022-12-22 12:10:00,48.97,49.0,48.89,48.91,28122.0,48.97,49.0,48.89,48.91,28122.0
2022-12-22 12:15:00,48.91,49.01,48.9,48.93,22112.0,48.91,49.01,48.9,48.93,22112.0
2022-12-22 12:20:00,48.92,48.97,48.83,48.84,35396.0,48.92,48.97,48.83,48.84,35396.0
2022-12-22 12:25:00,48.84,48.84,48.73,48.77,52023.0,48.84,48.84,48.73,48.77,52023.0
2022-12-22 12:30:00,48.8,48.81,48.75,48.78,17902.0,48.8,48.81,48.75,48.78,17902.0
2022-12-22 12:35:00,48.79,48.82,48.74,48.82,16262.0,48.79,48.82,48.74,48.82,16262.0
2022-12-22 12:40:00,48.82,48.83,48.71,48.82,49793.0,48.82,48.83,48.71,48.82,49793.0
2022-12-22 12:45:00,48.82,48.9,48.78,48.88,21365.0,48.82,48.9,48.78,48.88,21365.0
2022-12-22 12:50:00,48.89,48.92,48.74,48.78,135305.0,48.89,48.92,48.74,48.78,135305.0
2022-12-22 12:55:00,48.78,48.81,48.58,48.62,95459.0,48.78,48.81,48.58,48.62,95459.0
2022-12-22 13:00:00,48.61,48.62,48.49,48.56,47449.0,48.61,48.62,48.49,48.56,47449.0
2022-12-22 13:05:00,48.55,48.6,48.49,48.57,29365.0,48.55,48.6,48.49,48.57,29365.0
2022-12-22 13:10:00,48.56,48.6,48.55,48.59,12023.0,48.56,48.6,48.55,48.59,12023.0
2022-12-22 13:15:00,48.59,48.61,48.53,48.53,31958.0,48.59,48.61,48.53,48.53,31958.0
2022-12-22 13:20:00,48.53,48.58,48.48,48.57,32882.0,48.53,48.58,48.48,48.57,32882.0
2022-12-22 13:25:00,48.56,48.64,48.55,48.55,17093.0,48.56,48.64,48.55,48.55,17093.0
2022-12-22 13:30:00,48.55,48.58,48.48,48.53,27673.0,48.55,48.58,48.48,48.53,27673.0
2022-12-22 13:35:00,48.53,48.61,48.51,48.6,18446.0,48.53,48.61,48.51,48.6,18446.0
2022-12-22 13:40:00,48.59,48.69,48.54,48.59,32409.0,48.59,48.69,48.54,48.59,32409.0
2022-12-22 13:45:00,48.58,48.61,48.49,48.51,8872.0,48.58,48.61,48.49,48.51,8872.0
2022-12-22 13:50:00,48.52,48.55,48.45,48.52,20123.0,48.52,48.55,48.45,48.52,20123.0
2022-12-22 13:55:00,48.51,48.55,48.46,48.51,21946.0,48.51,48.55,48.46,48.51,21946.0
2022-12-22 14:00:00,48.5,48.6,48.5,48.55,17042.0,48.5,48.6,48.5,48.55,17042.0
2022-12-22 14:05:00,48.54,48.64,48.54,48.61,16483.0,48.54,48.64,48.54,48.61,16483.0
2022-12-22 14:10:00,48.6,48.77,48.6,48.73,17278.0,48.6,48.77,48.6,48.73,17278.0
2022-12-22 14:15:00,48.72,48.72,48.61,48.63,10530.0,48.72,48.72,48.61,48.63,10530.0
2022-12-22 14:20:00,48.63,48.72,48.57,48.72,17589.0,48.63,48.72,48.57,48.72,17589.0
2022-12-22 14:25:00,48.72,48.81,48.67,48.8,17688.0,48.72,48.81,48.67,48.8,17688.0
2022-12-22 14:30:00,48.79,48.85,48.75,48.78,15415.0,48.79,48.85,48.75,48.78,15415.0
2022-12-22 14:35:00,48.79,48.81,48.7,48.73,11342.0,48.79,48.81,48.7,48.73,11342.0
2022-12-22 14:40:00,48.74,48.83,48.73,48.82,23448.0,48.74,48.83,48.73,48.82,23448.0
2022-12-22 14:45:00,48.82,48.86,48.79,48.85,12148.0,48.82,48.86,48.79,48.85,12148.0
2022-12-22 14:50:00,48.86,48.93,48.83,48.93,16779.0,48.86,48.93,48.83,48.93,16779.0
2022-12-22 14:55:00,48.92,49.02,48.9,49.0,18090.0,48.92,49.02,48.9,49.0,18090.0
2022-12-22 15:00:00,49.01,49.01,48.91,48.91,23901.0,49.01,49.01,48.91,48.91,23901.0
2022-12-22 15:05:00,48.92,49.05,48.88,49.03,19740.0,48.92,49.05,48.88,49.03,19740.0
2022-12-22 15:10:00,49.03,49.06,48.95,48.96,26295.0,49.03,49.06,48.95,48.96,26295.0
2022-12-22 15:15:00,48.97,49.14,48.97,49.11,27101.0,48.97,49.14,48.97,49.11,27101.0
2022-12-22 15:20:00,49.11,49.23,49.11,49.18,29504.0,49.11,49.23,49.11,49.18,29504.0
2022-12-22 15:25:00,49.19,49.22,49.11,49.14,37390.0,49.19,49.22,49.11,49.14,37390.0
2022-12-22 15:30:00,49.14,49.15,49.0,49.02,48865.0,49.14,49.15,49.0,49.02,48865.0
2022-12-22 15:35:00,49.02,49.02,48.87,48.88,134242.0,49.02,49.02,48.87,48.88,134242.0
2022-12-22 15:40:00,48.87,49.0,48.84,48.99,113360.0,48.87,49.0,48.84,48.99,113360.0
2022-12-22 15:45:00,48.98,49.0,48.91,48.99,72415.0,48.98,49.0,48.91,48.99,72415.0
2022-12-22 15:50:00,49.0,49.24,48.98,49.2,114079.0,49.0,49.24,48.98,49.2,114079.0
2022-12-22 15:55:00,49.2,49.2,49.05,49.16,310692.0,49.2,49.2,49.05,49.16,310692.0
2022-12-23 09:30:00,48.97,49.22,48.76,48.92,82064.0,48.97,49.22,48.76,48.92,82064.0
2022-12-23 09:35:00,48.94,48.95,48.53,48.58,25091.0,48.94,48.95,48.53,48.58,25091.0
2022-12-23 09:40:00,48.58,49.01,48.58,48.8,26755.0,48.58,49.01,48.58,48.8,26755.0
2022-12-23 09:45:00,48.8,48.82,48.67,48.76,24723.0,48.8,48.82,48.67,48.76,24723.0
2022-12-23 09:50:00,48.76,48.84,48.63,48.63,23326.0,48.76,48.84,48.63,48.63,23326.0
2022-12-23 09:55:00,48.6,48.6,48.45,48.54,27927.0,48.6,48.6,48.45,48.54,27927.0
2022-12-23 10:00:00,48.55,48.89,48.43,48.45,51971.0,48.55,48.89,48.43,48.45,51971.0
2022-12-23 10:05:00,48.46,48.65,48.29,48.65,36041.0,48.46,48.65,48.29,48.65,36041.0
2022-12-23 10:10:00,48.63,48.74,48.58,48.65,31536.0,48.63,48.74,48.58,48.65,31536.0
2022-12-23 10:15:00,48.66,49.11,48.61,49.09,17088.0,48.66,49.11,48.61,49.09,17088.0
2022-12-23 10:20:00,49.08,49.08,48.88,48.92,15978.0,49.08,49.08,48.88,48.92,15978.0
2022-12-23 10:25:00,48.93,49.01,48.87,48.95,20736.0,48.93,49.01,48.87,48.95,20736.0
2022-12-23 10:30:00,48.99,49.08,48.94,48.99,16951.0,48.99,49.08,48.94,48.99,16951.0
2022-12-23 10:35:00,48.98,49.16,48.93,49.16,16537.0,48.98,49.16,48.93,49.16,16537.0
2022-12-23 10:40:00,49.18,49.18,49.05,49.07,10575.0,49.18,49.18,49.05,49.07,10575.0
2022-12-23 10:45:00,49.07,49.12,48.91,48.91,44474.0,49.07,49.12,48.91,48.91,44474.0
2022-12-23 10:50:00,48.9,48.9,48.77,48.86,17071.0,48.9,48.9,48.77,48.86,17071.0
2022-12-23 10:55:00,48.85,48.93,48.77,48.8,11223.0,48.85,48.93,48.77,48.8,11223.0
2022-12-23 11:00:00,48.78,48.84,48.67,48.7,13023.0,48.78,48.84,48.67,48.7,13023.0
2022-12-23 11:05:00,48.71,48.73,48.65,48.72,12882.0,48.71,48.73,48.65,48.72,12882.0
2022-12-23 11:10:00,48.72,48.85,48.71,48.79,9562.0,48.72,48.85,48.71,48.79,9562.0
2022-12-23 11:15:00,48.78,48.82,48.72,48.78,13567.0,48.78,48.82,48.72,48.78,13567.0
2022-12-23 11:20:00,48.78,48.85,48.68,48.71,21213.0,48.78,48.85,48.68,48.71,21213.0
2022-12-23 11:25:00,48.7,48.78,48.64,48.64,11216.0,48.7,48.78,48.64,48.64,11216.0
2022-12-23 11:30:00,48.66,48.72,48.6,48.69,16841.0,48.66,48.72,48.6,48.69,16841.0
2022-12-23 11:35:00,48.68,48.72,48.63,48.66,27489.0,48.68,48.72,48.63,48.66,27489.0
2022-12-23 11:40:00,48.67,48.73,48.58,48.59,36628.0,48.67,48.73,48.58,48.59,36628.0
2022-12-23 11:45:00,48.59,48.7,48.52,48.69,50923.0,48.59,48.7,48.52,48.69,50923.0
2022-12-23 11:50:00,48.68,48.71,48.57,48.64,18253.0,48.68,48.71,48.57,48.64,18253.0
2022-12-23 11:55:00,48.63,48.68,48.62,48.67,12876.0,48.63,48.68,48.62,48.67,12876.0
2022-12-23 12:00:00,48.66,48.75,48.66,48.72,23457.0,48.66,48.75,48.66,48.72,23457.0
2022-12-23 12:05:00,48.73,48.75,48.59,48.59,58343.0,48.73,48.75,48.59,48.59,58343.0
2022-12-23 12:10:00,48.6,48.7,48.58,48.64,43991.0,48.6,48.7,48.58,48.64,43991.0
2022-12-23 12:15:00,48.62,48.75,48.59,48.71,21264.0,48.62,48.75,48.59,48.71,21264.0
2022-12-23 12:20:00,48.7,48.82,48.69,48.81,27556.0,48.7,48.82,48.69,48.81,27556.0
2022-12-23 12:25:00,48.8,48.8,48.72,48.75,27898.0,48.8,48.8,48.72,48.75,27898.0
2022-12-23 12:30:00,48.75,48.84,48.74,48.77,25669.0,48.75,48.84,48.74,48.77,25669.0
2022-12-23 12:35:00,48.78,48.83,48.71,48.73,16769.0,48.78,48.83,48.71,48.73,16769.0
2022-12-23 12:40:00,48.74,48.77,48.64,48.67,19737.0,48.74,48.77,48.64,48.67,19737.0
2022-12-23 12:45:00,48.67,48.72,48.59,48.59,11511.0,48.67,48.72,48.59,48.59,11511.0
2022-12-23 12:50:00,48.6,48.63,48.54,48.55,28565.0,48.6,48.63,48.54,48.55,28565.0
2022-12-23 12:55:00,48.56,48.61,48.54,48.57,17387.0,48.56,48.61,48.54,48.57,17387.0
2022-12-23 13:00:00,48.57,48.62,48.54,48.61,12079.0,48.57,48.62,48.54,48.61,12079.0
2022-12-23 13:05:00,48.61,48.66,48.58,48.65,12106.0,48.61,48.66,48.58,48.65,12106.0
2022-12-23 13:10:00,48.65,48.68,48.52,48.52,19098.0,48.65,48.68,48.52,48.52,19098.0
2022-12-23 13:15:00,48.51,48.6,48.51,48.55,20277.0,48.51,48.6,48.51,48.55,20277.0
2022-12-23 13:20:00,48.56,48.63,48.53,48.55,13054.0,48.56,48.63,48.53,48.55,13054.0
2022-12-23 13:25:00,48.55,48.58,48.53,48.57,11481.0,48.55,48.58,48.53,48.57,11481.0
2022-12-23 13:30:00,48.57,48.63,48.57,48.61,12387.0,48.57,48.63,48.57,48.61,12387.0
2022-12-23 13:35:00,48.61,48.63,48.57,48.61,11698.0,48.61,48.63,48.57,48.61,11698.0
2022-12-23 13:40:00,48.61,48.68,48.6,48.68,13498.0,48.61,48.68,48.6,48.68,13498.0
2022-12-23 13:45:00,48.7,48.7,48.55,48.67,16296.0,48.7,48.7,48.55,48.67,16296.0
2022-12-23 13:50:00,48.67,48.69,48.63,48.67,11687.0,48.67,48.69,48.63,48.67,11687.0
2022-12-23 13:55:00,48.67,48.7,48.65,48.68,7548.0,48.67,48.7,48.65,48.68,7548.0
2022-12-23 14:00:00,48.69,48.72,48.59,48.59,12433.0,48.69,48.72,48.59,48.59,12433.0
2022-12-23 14:05:00,48.61,48.62,48.55,48.55,28320.0,48.61,48.62,48.55,48.55,28320.0
2022-12-23 14:10:00,48.56,48.64,48.53,48.63,22963.0,48.56,48.64,48.53,48.63,22963.0
2022-12-23 14:15:00,48.64,48.74,48.64,48.7,15693.0,48.64,48.74,48.64,48.7,15693.0
2022-12-23 14:20:00,48.71,48.72,48.63,48.65,12640.0,48.71,48.72,48.63,48.65,12640.0
2022-12-23 14:25:00,48.65,48.72,48.64,48.71,16347.0,48.65,48.72,48.64,48.71,16347.0
2022-12-23 14:30:00,48.69,48.76,48.68,48.75,26070.0,48.69,48.76,48.68,48.75,26070.0
2022-12-23 14:35:00,48.73,48.8,48.72,48.8,9336.0,48.73,48.8,48.72,48.8,9336.0
2022-12-23 14:40:00,48.8,48.8,48.75,48.76,14751.0,48.8,48.8,48.75,48.76,14751.0
2022-12-23 14:45:00,48.77,48.81,48.76,48.78,14656.0,48.77,48.81,48.76,48.78,14656.0
2022-12-23 14:50:00,48.78,48.85,48.77,48.84,11362.0,48.78,48.85,48.77,48.84,11362.0
2022-12-23 14:55:00,48.84,48.87,48.83,48.85,11414.0,48.84,48.87,48.83,48.85,11414.0
2022-12-23 15:00:00,48.85,48.92,48.81,48.82,15077.0,48.85,48.92,48.81,48.82,15077.0
2022-12-23 15:05:00,48.83,48.83,48.75,48.77,16228.0,48.83,48.83,48.75,48.77,16228.0
2022-12-23 15:10:00,48.77,48.81,48.75,48.77,14749.0,48.77,48.81,48.75,48.77,14749.0
2022-12-23 15:15:00,48.77,48.83,48.76,48.78,21854.0,48.77,48.83,48.76,48.78,21854.0
2022-12-23 15:20:00,48.79,48.79,48.67,48.67,18605.0,48.79,48.79,48.67,48.67,18605.0
2022-12-23 15:25:00,48.67,48.69,48.6,48.64,24680.0,48.67,48.69,48.6,48.64,24680.0
2022-12-23 15:30:00,48.64,48.66,48.58,48.64,22850.0,48.64,48.66,48.58,48.64,22850.0
2022-12-23 15:35:00,48.64,48.65,48.56,48.57,21216.0,48.64,48.65,48.56,48.57,21216.0
2022-12-23 15:40:00,48.57,48.65,48.56,48.62,22943.0,48.57,48.65,48.56,48.62,22943.0
2022-12-23 15:45:00,48.62,48.74,48.58,48.72,51682.0,48.62,48.74,48.58,48.72,51682.0
2022-12-23 15:50:00,48.72,48.76,48.62,48.76,61296.0,48.72,48.76,48.62,48.76,61296.0
2022-12-23 15:55:00,48.75,48.76,48.68,48.74,144476.0,48.75,48.76,48.68,48.74,144476.0
2022-12-27 09:30:00,48.44,48.53,48.18,48.23,62247.0,48.44,48.53,48.18,48.23,62247.0
2022-12-27 09:35:00,48.19,48.3,48.09,48.28,15435.0,48.19,48.3,48.09,48.28,15435.0
2022-12-27 09:40:00,48.25,48.26,48.06,48.13,8621.0,48.25,48.26,48.06,48.13,8621.0
2022-12-27 09:45:00,48.13,48.13,47.9,48.02,23348.0,48.13,48.13,47.9,48.02,23348.0
2022-12-27 09:50:00,48.04,48.31,48.0,48.31,23106.0,48.04,48.31,48.0,48.31,23106.0
2022-12-27 09:55:00,48.28,48.37,48.2,48.26,38586.0,48.28,48.37,48.2,48.26,38586.0
2022-12-27 10:00:00,48.24,48.31,48.14,48.31,35574.0,48.24,48.31,48.14,48.31,35574.0
2022-12-27 10:05:00,48.3,48.33,48.21,48.29,29987.0,48.3,48.33,48.21,48.29,29987.0
2022-12-27 10:10:00,48.27,48.35,48.18,48.34,17319.0,48.27,48.35,48.18,48.34,17319.0
2022-12-27 10:15:00,48.33,48.59,48.33,48.56,15716.0,48.33,48.59,48.33,48.56,15716.0
2022-12-27 10:20:00,48.54,48.66,48.53,48.58,26979.0,48.54,48.66,48.53,48.58,26979.0
2022-12-27 10:25:00,48.6,48.71,48.6,48.7,13243.0,48.6,48.71,48.6,48.7,13243.0
2022-12-27 10:30:00,48.71,48.8,48.59,48.8,11640.0,48.71,48.8,48.59,48.8,11640.0
2022-12-27 10:35:00,48.79,48.85,48.77,48.84,10540.0,48.79,48.85,48.77,48.84,10540.0
2022-12-27 10:40:00,48.85,48.9,48.8,48.85,18530.0,48.85,48.9,48.8,48.85,18530.0
2022-12-27 10:45:00,48.85,48.96,48.82,48.9,19436.0,48.85,48.96,48.82,48.9,19436.0
2022-12-27 10:50:00,48.91,48.91,48.75,48.77,26484.0,48.91,48.91,48.75,48.77,26484.0
2022-12-27 10:55:00,48.77,48.77,48.68,48.76,16312.0,48.77,48.77,48.68,48.76,16312.0
2022-12-27 11:00:00,48.75,48.79,48.69,48.7,24860.0,48.75,48.79,48.69,48.7,24860.0
2022-12-27 11:05:00,48.7,48.8,48.68,48.8,12383.0,48.7,48.8,48.68,48.8,12383.0
2022-12-27 11:10:00,48.78,48.91,48.74,48.78,24835.0,48.78,48.91,48.74,48.78,24835.0
2022-12-27 11:15:00,48.77,48.94,48.77,48.94,23466.0,48.77,48.94,48.77,48.94,23466.0
2022-12-27 11:20:00,48.93,49.0,48.88,48.95,19074.0,48.93,49.0,48.88,48.95,19074.0
2022-12-27 11:25:00,48.99,49.18,48.97,49.17,23923.0,48.99,49.18,48.97,49.17,23923.0
2022-12-27 11:30:00,49.17,49.23,49.01,49.02,23646.0,49.17,49.23,49.01,49.02,23646.0
2022-12-27 11:35:00,49.0,49.11,48.94,49.11,12803.0,49.0,49.11,48.94,49.11,12803.0
2022-12-27 11:40:00,49.1,49.15,49.04,49.12,10555.0,49.1,49.15,49.04,49.12,10555.0
2022-12-27 11:45:00,49.12,49.14,49.02,49.05,15708.0,49.12,49.14,49.02,49.05,15708.0
2022-12-27 11:50:00,49.07,49.1,48.95,48.96,15705.0,49.07,49.1,48.95,48.96,15705.0
2022-12-27 11:55:00,48.97,49.03,48.95,48.98,12439.0,48.97,49.03,48.95,48.98,12439.0
2022-12-27 12:00:00,48.97,49.07,48.96,49.04,14657.0,48.97,49.07,48.96,49.04,14657.0
2022-12-27 12:05:00,49.04,49.11,49.02,49.08,9534.0,49.04,49.11,49.02,49.08,9534.0
2022-12-27 12:10:00,49.07,49.19,49.07,49.17,17298.0,49.07,49.19,49.07,49.17,17298.0
2022-12-27 12:15:00,49.16,49.16,49.04,49.09,9971.0,49.16,49.16,49.04,49.09,9971.0
2022-12-27 12:20:00,49.09,49.12,49.03,49.09,22109.0,49.09,49.12,49.03,49.09,22109.0
2022-12-27 12:25:00,49.1,49.11,48.96,48.97,12433.0,49.1,49.11,48.96,48.97,12433.0
2022-12-27 12:30:00,48.98,49.08,48.98,49.07,28238.0,48.98,49.08,48.98,49.07,28238.0
2022-12-27 12:35:00,49.07,49.09,48.98,48.99,10156.0,49.07,49.09,48.98,48.99,10156.0
2022-12-27 12:40:00,49.0,49.02,48.86,48.9,10478.0,49.0,49.02,48.86,48.9,10478.0
2022-12-27 12:45:00,48.89,48.9,48.84,48.88,16744.0,48.89,48.9,48.84,48.88,16744.0
2022-12-27 12:50:00,48.86,48.92,48.84,48.88,14697.0,48.86,48.92,48.84,48.88,14697.0
2022-12-27 12:55:00,48.87,48.98,48.87,48.95,9249.0,48.87,48.98,48.87,48.95,9249.0
2022-12-27 13:00:00,48.94,49.02,48.94,48.99,14839.0,48.94,49.02,48.94,48.99,14839.0
2022-12-27 13:05:00,48.99,49.02,48.96,49.0,12302.0,48.99,49.02,48.96,49.0,12302.0
2022-12-27 13:10:00,48.99,49.01,48.97,48.98,9894.0,48.99,49.01,48.97,48.98,9894.0
2022-12-27 13:15:00,48.98,49.02,48.9,48.92,14428.0,48.98,49.02,48.9,48.92,14428.0
2022-12-27 13:20:00,48.92,48.95,48.88,48.94,10885.0,48.92,48.95,48.88,48.94,10885.0
2022-12-27 13:25:00,48.95,48.95,48.8,48.82,12622.0,48.95,48.95,48.8,48.82,12622.0
2022-12-27 13:30:00,48.83,48.83,48.76,48.78,11103.0,48.83,48.83,48.76,48.78,11103.0
2022-12-27 13:35:00,48.78,48.84,48.76,48.78,10439.0,48.78,48.84,48.76,48.78,10439.0
2022-12-27 13:40:00,48.76,48.82,48.75,48.81,9313.0,48.76,48.82,48.75,48.81,9313.0
2022-12-27 13:45:00,48.8,48.8,48.73,48.77,17439.0,48.8,48.8,48.73,48.77,17439.0
2022-12-27 13:50:00,48.77,48.78,48.66,48.7,17243.0,48.77,48.78,48.66,48.7,17243.0
2022-12-27 13:55:00,48.69,48.7,48.58,48.64,28418.0,48.69,48.7,48.58,48.64,28418.0
2022-12-27 14:00:00,48.63,48.77,48.61,48.72,33765.0,48.63,48.77,48.61,48.72,33765.0
2022-12-27 14:05:00,48.71,48.72,48.69,48.7,19044.0,48.71,48.72,48.69,48.7,19044.0
2022-12-27 14:10:00,48.71,48.73,48.6,48.64,15539.0,48.71,48.73,48.6,48.64,15539.0
2022-12-27 14:15:00,48.65,48.65,48.58,48.59,12719.0,48.65,48.65,48.58,48.59,12719.0
2022-12-27 14:20:00,48.6,48.62,48.57,48.59,16874.0,48.6,48.62,48.57,48.59,16874.0
2022-12-27 14:25:00,48.6,48.61,48.52,48.55,19648.0,48.6,48.61,48.52,48.55,19648.0
2022-12-27 14:30:00,48.55,48.56,48.53,48.55,10454.0,48.55,48.56,48.53,48.55,10454.0
2022-12-27 14:35:00,48.55,48.57,48.48,48.52,28391.0,48.55,48.57,48.48,48.52,28391.0
2022-12-27 14:40:00,48.51,48.53,48.48,48.52,18185.0,48.51,48.53,48.48,48.52,18185.0
2022-12-27 14:45:00,48.53,48.63,48.53,48.63,14731.0,48.53,48.63,48.53,48.63,14731.0
2022-12-27 14:50:00,48.63,48.65,48.56,48.59,17120.0,48.63,48.65,48.56,48.59,17120.0
2022-12-27 14:55:00,48.58,48.6,48.53,48.59,12815.0,48.58,48.6,48.53,48.59,12815.0
2022-12-27 15:00:00,48.59,48.63,48.55,48.55,17144.0,48.59,48.63,48.55,48.55,17144.0
2022-12-27 15:05:00,48.55,48.63,48.55,48.63,19062.0,48.55,48.63,48.55,48.63,19062.0
2022-12-27 15:10:00,48.63,48.66,48.56,48.58,19771.0,48.63,48.66,48.56,48.58,19771.0
2022-12-27 15:15:00,48.58,48.67,48.57,48.64,28847.0,48.58,48.67,48.57,48.64,28847.0
2022-12-27 15:20:00,48.63,48.64,48.58,48.64,25027.0,48.63,48.64,48.58,48.64,25027.0
2022-12-27 15:25:00,48.64,48.65,48.6,48.6,21639.0,48.64,48.65,48.6,48.6,21639.0
2022-12-27 15:30:00,48.61,48.63,48.56,48.59,32938.0,48.61,48.63,48.56,48.59,32938.0
2022-12-27 15:35:00,48.58,48.65,48.54,48.63,41416.0,48.58,48.65,48.54,48.63,41416.0
2022-12-27 15:40:00,48.62,48.65,48.55,48.55,29931.0,48.62,48.65,48.55,48.55,29931.0
2022-12-27 15:45:00,48.55,48.58,48.52,48.57,55205.0,48.55,48.58,48.52,48.57,55205.0
2022-12-27 15:50:00,48.57,48.57,48.48,48.56,107831.0,48.57,48.57,48.48,48.56,107831.0
2022-12-27 15:55:00,48.55,48.58,48.51,48.56,167332.0,48.55,48.58,48.51,48.56,167332.0
2022-12-28 09:30:00,48.56,48.89,48.27,48.87,62396.0,48.56,48.89,48.27,48.87,62396.0
2022-12-28 09:35:00,48.93,49.03,48.55,48.62,17544.0,48.93,49.03,48.55,48.62,17544.0
2022-12-28 09:40:00,48.63,48.69,48.52,48.6,12582.0,48.63,48.69,48.52,48.6,12582.0
2022-12-28 09:45:00,48.62,48.69,48.48,48.55,18085.0,48.62,48.69,48.48,48.55,18085.0
2022-12-28 09:50:00,48.56,48.65,48.43,48.64,36951.0,48.56,48.65,48.43,48.64,36951.0
2022-12-28 09:55:00,48.67,48.77,48.67,48.67,23484.0,48.67,48.77,48.67,48.67,23484.0
2022-12-28 10:00:00,48.68,48.8,48.56,48.6,18737.0,48.68,48.8,48.56,48.6,18737.0
2022-12-28 10:05:00,48.6,48.63,48.49,48.55,17429.0,48.6,48.63,48.49,48.55,17429.0
2022-12-28 10:10:00,48.51,48.61,48.49,48.58,11130.0,48.51,48.61,48.49,48.58,11130.0
2022-12-28 10:15:00,48.59,48.66,48.55,48.65,11587.0,48.59,48.66,48.55,48.65,11587.0
2022-12-28 10:20:00,48.65,48.69,48.61,48.67,14383.0,48.65,48.69,48.61,48.67,14383.0
2022-12-28 10:25:00,48.64,48.67,48.44,48.49,15634.0,48.64,48.67,48.44,48.49,15634.0
2022-12-28 10:30:00,48.5,48.61,48.48,48.57,13691.0,48.5,48.61,48.48,48.57,13691.0
2022-12-28 10:35:00,48.56,48.58,48.46,48.48,14318.0,48.56,48.58,48.46,48.48,14318.0
2022-12-28 10:40:00,48.49,48.54,48.48,48.5,20739.0,48.49,48.54,48.48,48.5,20739.0
2022-12-28 10:45:00,48.47,48.52,48.43,48.45,13255.0,48.47,48.52,48.43,48.45,13255.0
2022-12-28 10:50:00,48.43,48.43,48.31,48.34,47985.0,48.43,48.43,48.31,48.34,47985.0
2022-12-28 10:55:00,48.34,48.37,48.2,48.22,18011.0,48.34,48.37,48.2,48.22,18011.0
2022-12-28 11:00:00,48.21,48.27,48.14,48.2,18633.0,48.21,48.27,48.14,48.2,18633.0
2022-12-28 11:05:00,48.21,48.24,48.17,48.18,13331.0,48.21,48.24,48.17,48.18,13331.0
2022-12-28 11:10:00,48.16,48.26,48.13,48.16,14181.0,48.16,48.26,48.13,48.16,14181.0
2022-12-28 11:15:00,48.18,48.24,48.13,48.23,16636.0,48.18,48.24,48.13,48.23,16636.0
2022-12-28 11:20:00,48.23,48.28,48.18,48.26,12343.0,48.23,48.28,48.18,48.26,12343.0
2022-12-28 11:25:00,48.25,48.34,48.23,48.27,26770.0,48.25,48.34,48.23,48.27,26770.0
2022-12-28 11:30:00,48.28,48.33,48.21,48.23,14596.0,48.28,48.33,48.21,48.23,14596.0
2022-12-28 11:35:00,48.25,48.26,48.13,48.13,10872.0,48.25,48.26,48.13,48.13,10872.0
2022-12-28 11:40:00,48.14,48.17,48.06,48.1,12919.0,48.14,48.17,48.06,48.1,12919.0
2022-12-28 11:45:00,48.09,48.11,47.97,47.99,29855.0,48.09,48.11,47.97,47.99,29855.0
2022-12-28 11:50:00,48.0,48.07,47.98,48.04,32691.0,48.0,48.07,47.98,48.04,32691.0
2022-12-28 11:55:00,48.04,48.04,47.96,47.98,15934.0,48.04,48.04,47.96,47.98,15934.0
2022-12-28 12:00:00,47.97,48.05,47.94,47.97,18751.0,47.97,48.05,47.94,47.97,18751.0
2022-12-28 12:05:00,47.96,48.02,47.92,48.02,7882.0,47.96,48.02,47.92,48.02,7882.0
2022-12-28 12:10:00,48.02,48.06,48.0,48.01,8667.0,48.02,48.06,48.0,48.01,8667.0
2022-12-28 12:15:00,48.02,48.05,47.99,48.0,10038.0,48.02,48.05,47.99,48.0,10038.0
2022-12-28 12:20:00,48.0,48.03,47.96,47.99,11368.0,48.0,48.03,47.96,47.99,11368.0
2022-12-28 12:25:00,47.99,48.06,47.97,48.06,11886.0,47.99,48.06,47.97,48.06,11886.0
2022-12-28 12:30:00,48.06,48.18,48.06,48.17,9245.0,48.06,48.18,48.06,48.17,9245.0
2022-12-28 12:35:00,48.16,48.17,48.04,48.04,11346.0,48.16,48.17,48.04,48.04,11346.0
2022-12-28 12:40:00,48.05,48.09,48.03,48.05,9394.0,48.05,48.09,48.03,48.05,9394.0
2022-12-28 12:45:00,48.04,48.15,48.04,48.13,13796.0,48.04,48.15,48.04,48.13,13796.0
2022-12-28 12:50:00,48.13,48.19,48.09,48.19,9072.0,48.13,48.19,48.09,48.19,9072.0
2022-12-28 12:55:00,48.18,48.25,48.14,48.22,9845.0,48.18,48.25,48.14,48.22,9845.0
2022-12-28 13:00:00,48.23,48.33,48.2,48.32,10114.0,48.23,48.33,48.2,48.32,10114.0
2022-12-28 13:05:00,48.33,48.37,48.29,48.34,13573.0,48.33,48.37,48.29,48.34,13573.0
2022-12-28 13:10:00,48.34,48.41,48.27,48.27,19321.0,48.34,48.41,48.27,48.27,19321.0
2022-12-28 13:15:00,48.27,48.31,48.25,48.29,10385.0,48.27,48.31,48.25,48.29,10385.0
2022-12-28 13:20:00,48.29,48.31,48.19,48.21,9555.0,48.29,48.31,48.19,48.21,9555.0
2022-12-28 13:25:00,48.21,48.22,48.16,48.19,10887.0,48.21,48.22,48.16,48.19,10887.0
2022-12-28 13:30:00,48.18,48.19,48.13,48.17,12925.0,48.18,48.19,48.13,48.17,12925.0
2022-12-28 13:35:00,48.17,48.24,48.11,48.11,12388.0,48.17,48.24,48.11,48.11,12388.0
2022-12-28 13:40:00,48.12,48.2,48.1,48.1,9154.0,48.12,48.2,48.1,48.1,9154.0
2022-12-28 13:45:00,48.09,48.13,48.04,48.06,10345.0,48.09,48.13,48.04,48.06,10345.0
2022-12-28 13:50:00,48.06,48.07,48.0,48.07,14932.0,48.06,48.07,48.0,48.07,14932.0
2022-12-28 13:55:00,48.07,48.09,48.02,48.05,8959.0,48.07,48.09,48.02,48.05,8959.0
2022-12-28 14:00:00,48.06,48.11,48.04,48.07,12186.0,48.06,48.11,48.04,48.07,12186.0
2022-12-28 14:05:00,48.08,48.13,48.06,48.07,12577.0,48.08,48.13,48.06,48.07,12577.0
2022-12-28 14:10:00,48.07,48.08,48.02,48.07,11819.0,48.07,48.08,48.02,48.07,11819.0
2022-12-28 14:15:00,48.06,48.1,48.02,48.09,12228.0,48.06,48.1,48.02,48.09,12228.0
2022-12-28 14:20:00,48.09,48.09,48.02,48.03,12764.0,48.09,48.09,48.02,48.03,12764.0
2022-12-28 14:25:00,48.03,48.04,47.96,47.97,14401.0,48.03,48.04,47.96,47.97,14401.0
2022-12-28 14:30:00,47.97,48.0,47.93,47.94,13183.0,47.97,48.0,47.93,47.94,13183.0
2022-12-28 14:35:00,47.94,47.98,47.9,47.96,19200.0,47.94,47.98,47.9,47.96,19200.0
2022-12-28 14:40:00,47.97,48.1,47.96,48.09,15991.0,47.97,48.1,47.96,48.09,15991.0
2022-12-28 14:45:00,48.1,48.16,48.08,48.09,18430.0,48.1,48.16,48.08,48.09,18430.0
2022-12-28 14:50:00,48.08,48.11,48.03,48.05,12618.0,48.08,48.11,48.03,48.05,12618.0
2022-12-28 14:55:00,48.05,48.05,48.0,48.02,10073.0,48.05,48.05,48.0,48.02,10073.0
2022-12-28 15:00:00,48.02,48.02,47.88,47.9,12336.0,48.02,48.02,47.88,47.9,12336.0
2022-12-28 15:05:00,47.89,47.93,47.85,47.89,10631.0,47.89,47.93,47.85,47.89,10631.0
2022-12-28 15:10:00,47.9,47.93,47.81,47.82,15283.0,47.9,47.93,47.81,47.82,15283.0
2022-12-28 15:15:00,47.82,47.95,47.81,47.92,35193.0,47.82,47.95,47.81,47.92,35193.0
2022-12-28 15:20:00,47.93,47.93,47.84,47.87,14736.0,47.93,47.93,47.84,47.87,14736.0
2022-12-28 15:25:00,47.87,47.96,47.85,47.92,18055.0,47.87,47.96,47.85,47.92,18055.0
2022-12-28 15:30:00,47.93,48.02,47.91,47.98,37565.0,47.93,48.02,47.91,47.98,37565.0
2022-12-28 15:35:00,47.98,48.04,47.89,47.91,28884.0,47.98,48.04,47.89,47.91,28884.0
2022-12-28 15:40:00,47.91,47.93,47.85,47.86,35278.0,47.91,47.93,47.85,47.86,35278.0
2022-12-28 15:45:00,47.85,47.97,47.83,47.95,51031.0,47.85,47.97,47.83,47.95,51031.0
2022-12-28 15:50:00,47.95,47.96,47.79,47.83,73798.0,47.95,47.96,47.79,47.83,73798.0
2022-12-28 15:55:00,47.83,47.9,47.82,47.85,177728.0,47.83,47.9,47.82,47.85,177728.0
2022-12-29 09:30:00,48.1,48.4,48.0,48.37,56409.0,48.1,48.4,48.0,48.37,56409.0
2022-12-29 09:35:00,48.4,48.52,48.35,48.42,9226.0,48.4,48.52,48.35,48.42,9226.0
2022-12-29 09:40:00,48.44,48.62,48.43,48.55,7284.0,48.44,48.62,48.43,48.55,7284.0
2022-12-29 09:45:00,48.57,48.58,48.43,48.51,4976.0,48.57,48.58,48.43,48.51,4976.0
2022-12-29 09:50:00,48.51,48.6,48.5,48.6,9086.0,48.51,48.6,48.5,48.6,9086.0
2022-12-29 09:55:00,48.56,48.57,48.45,48.52,6652.0,48.56,48.57,48.45,48.52,6652.0
2022-12-29 10:00:00,48.55,48.64,48.4,48.47,29764.0,48.55,48.64,48.4,48.47,29764.0
2022-12-29 10:05:00,48.48,48.58,48.45,48.54,12821.0,48.48,48.58,48.45,48.54,12821.0
2022-12-29 10:10:00,48.54,48.7,48.53,48.67,15255.0,48.54,48.7,48.53,48.67,15255.0
2022-12-29 10:15:00,48.68,48.72,48.55,48.66,19615.0,48.68,48.72,48.55,48.66,19615.0
2022-12-29 10:20:00,48.67,48.71,48.55,48.56,12894.0,48.67,48.71,48.55,48.56,12894.0
2022-12-29 10:25:00,48.57,48.64,48.57,48.58,11819.0,48.57,48.64,48.57,48.58,11819.0
2022-12-29 10:30:00,48.6,48.81,48.6,48.78,12797.0,48.6,48.81,48.6,48.78,12797.0
2022-12-29 10:35:00,48.77,48.85,48.77,48.81,6772.0,48.77,48.85,48.77,48.81,6772.0
2022-12-29 10:40:00,48.82,48.86,48.81,48.82,11151.0,48.82,48.86,48.81,48.82,11151.0
2022-12-29 10:45:00,48.82,48.87,48.79,48.82,17354.0,48.82,48.87,48.79,48.82,17354.0
2022-12-29 10:50:00,48.82,48.86,48.8,48.81,13214.0,48.82,48.86,48.8,48.81,13214.0
2022-12-29 10:55:00,48.8,48.87,48.76,48.8,24629.0,48.8,48.87,48.76,48.8,24629.0
2022-12-29 11:00:00,48.8,48.97,48.77,48.95,111838.0,48.8,48.97,48.77,48.95,111838.0
2022-12-29 11:05:00,48.96,48.97,48.72,48.76,35816.0,48.96,48.97,48.72,48.76,35816.0
2022-12-29 11:10:00,48.78,48.81,48.7,48.78,13704.0,48.78,48.81,48.7,48.78,13704.0
2022-12-29 11:15:00,48.78,48.93,48.77,48.89,18629.0,48.78,48.93,48.77,48.89,18629.0
2022-12-29 11:20:00,48.89,48.89,48.75,48.77,18390.0,48.89,48.89,48.75,48.77,18390.0
2022-12-29 11:25:00,48.78,48.85,48.78,48.84,10333.0,48.78,48.85,48.78,48.84,10333.0
2022-12-29 11:30:00,48.85,48.98,48.85,48.96,9743.0,48.85,48.98,48.85,48.96,9743.0
2022-12-29 11:35:00,48.96,48.98,48.9,48.92,5301.0,48.96,48.98,48.9,48.92,5301.0
2022-12-29 11:40:00,48.93,49.09,48.92,49.08,21992.0,48.93,49.09,48.92,49.08,21992.0
2022-12-29 11:45:00,49.08,49.16,49.08,49.16,23411.0,49.08,49.16,49.08,49.16,23411.0
2022-12-29 11:50:00,49.15,49.29,49.15,49.29,13088.0,49.15,49.29,49.15,49.29,13088.0
2022-12-29 11:55:00,49.29,49.29,49.24,49.28,13054.0,49.29,49.29,49.24,49.28,13054.0
2022-12-29 12:00:00,49.27,49.28,49.21,49.27,12874.0,49.27,49.28,49.21,49.27,12874.0
2022-12-29 12:05:00,49.28,49.29,49.24,49.26,12882.0,49.28,49.29,49.24,49.26,12882.0
2022-12-29 12:10:00,49.27,49.28,49.18,49.18,9353.0,49.27,49.28,49.18,49.18,9353.0
2022-12-29 12:15:00,49.17,49.29,49.16,49.27,7916.0,49.17,49.29,49.16,49.27,7916.0
2022-12-29 12:20:00,49.27,49.28,49.2,49.2,11352.0,49.27,49.28,49.2,49.2,11352.0
2022-12-29 12:25:00,49.2,49.2,49.14,49.14,6676.0,49.2,49.2,49.14,49.14,6676.0
2022-12-29 12:30:00,49.14,49.14,49.08,49.09,7175.0,49.14,49.14,49.08,49.09,7175.0
2022-12-29 12:35:00,49.11,49.12,49.06,49.09,11911.0,49.11,49.12,49.06,49.09,11911.0
2022-12-29 12:40:00,49.09,49.15,49.08,49.09,10636.0,49.09,49.15,49.08,49.09,10636.0
2022-12-29 12:45:00,49.09,49.13,49.07,49.1,8463.0,49.09,49.13,49.07,49.1,8463.0
2022-12-29 12:50:00,49.11,49.17,49.1,49.17,6482.0,49.11,49.17,49.1,49.17,6482.0
2022-12-29 12:55:00,49.16,49.18,49.11,49.11,6258.0,49.16,49.18,49.11,49.11,6258.0
2022-12-29 13:00:00,49.1,49.11,49.01,49.02,10025.0,49.1,49.11,49.01,49.02,10025.0
2022-12-29 13:05:00,49.03,49.08,49.01,49.07,6140.0,49.03,49.08,49.01,49.07,6140.0
2022-12-29 13:10:00,49.09,49.22,49.09,49.22,14550.0,49.09,49.22,49.09,49.22,14550.0
2022-12-29 13:15:00,49.21,49.29,49.19,49.25,7409.0,49.21,49.29,49.19,49.25,7409.0
2022-12-29 13:20:00,49.25,49.26,49.19,49.19,20348.0,49.25,49.26,49.19,49.19,20348.0
2022-12-29 13:25:00,49.19,49.23,49.16,49.18,11052.0,49.19,49.23,49.16,49.18,11052.0
2022-12-29 13:30:00,49.18,49.22,49.15,49.21,6359.0,49.18,49.22,49.15,49.21,6359.0
2022-12-29 13:35:00,49.21,49.23,49.18,49.2,7188.0,49.21,49.23,49.18,49.2,7188.0
2022-12-29 13:40:00,49.21,49.24,49.2,49.22,4840.0,49.21,49.24,49.2,49.22,4840.0
2022-12-29 13:45:00,49.23,49.23,49.17,49.18,5415.0,49.23,49.23,49.17,49.18,5415.0
2022-12-29 13:50:00,49.18,49.22,49.15,49.22,11191.0,49.18,49.22,49.15,49.22,11191.0
2022-12-29 13:55:00,49.22,49.26,49.21,49.25,6217.0,49.22,49.26,49.21,49.25,6217.0
2022-12-29 14:00:00,49.25,49.28,49.23,49.25,9270.0,49.25,49.28,49.23,49.25,9270.0
2022-12-29 14:05:00,49.26,49.27,49.18,49.19,10778.0,49.26,49.27,49.18,49.19,10778.0
2022-12-29 14:10:00,49.19,49.19,49.14,49.16,3891.0,49.19,49.19,49.14,49.16,3891.0
2022-12-29 14:15:00,49.17,49.2,49.14,49.17,7388.0,49.17,49.2,49.14,49.17,7388.0
2022-12-29 14:20:00,49.17,49.19,49.14,49.16,6211.0,49.17,49.19,49.14,49.16,6211.0
2022-12-29 14:25:00,49.16,49.16,49.11,49.12,3938.0,49.16,49.16,49.11,49.12,3938.0
2022-12-29 14:30:00,49.12,49.12,49.05,49.09,8738.0,49.12,49.12,49.05,49.09,8738.0
2022-12-29 14:35:00,49.08,49.1,49.05,49.09,9935.0,49.08,49.1,49.05,49.09,9935.0
2022-12-29 14:40:00,49.09,49.12,49.07,49.09,10044.0,49.09,49.12,49.07,49.09,10044.0
2022-12-29 14:45:00,49.09,49.11,49.06,49.08,12096.0,49.09,49.11,49.06,49.08,12096.0
2022-12-29 14:50:00,49.08,49.09,49.01,49.09,10250.0,49.08,49.09,49.01,49.09,10250.0
2022-12-29 14:55:00,49.09,49.11,49.05,49.06,10177.0,49.09,49.11,49.05,49.06,10177.0
2022-12-29 15:00:00,49.07,49.11,49.05,49.11,27348.0,49.07,49.11,49.05,49.11,27348.0
2022-12-29 15:05:00,49.11,49.17,49.09,49.16,15095.0,49.11,49.17,49.09,49.16,15095.0
2022-12-29 15:10:00,49.17,49.17,49.1,49.16,19439.0,49.17,49.17,49.1,49.16,19439.0
2022-12-29 15:15:00,49.16,49.17,49.09,49.12,38837.0,49.16,49.17,49.09,49.12,38837.0
2022-12-29 15:20:00,49.12,49.18,49.11,49.16,27007.0,49.12,49.18,49.11,49.16,27007.0
2022-12-29 15:25:00,49.16,49.23,49.15,49.17,26611.0,49.16,49.23,49.15,49.17,26611.0
2022-12-29 15:30:00,49.18,49.28,49.18,49.27,29032.0,49.18,49.28,49.18,49.27,29032.0
2022-12-29 15:35:00,49.26,49.32,49.23,49.27,30663.0,49.26,49.32,49.23,49.27,30663.0
2022-12-29 15:40:00,49.26,49.34,49.25,49.34,32554.0,49.26,49.34,49.25,49.34,32554.0
2022-12-29 15:45:00,49.33,49.37,49.28,49.32,42648.0,49.33,49.37,49.28,49.32,42648.0
2022-12-29 15:50:00,49.31,49.36,49.26,49.32,70145.0,49.31,49.36,49.26,49.32,70145.0
2022-12-29 15:55:00,49.32,49.32,49.2,49.21,193829.0,49.32,49.32,49.2,49.21,193829.0
2022-12-30 09:30:00,48.63,48.93,48.5,48.91,49080.0,48.63,48.93,48.5,48.91,49080.0
2022-12-30 09:35:00,48.84,48.89,48.73,48.79,4606.0,48.84,48.89,48.73,48.79,4606.0
2022-12-30 09:40:00,48.78,48.83,48.6,48.82,7801.0,48.78,48.83,48.6,48.82,7801.0
2022-12-30 09:45:00,48.74,48.74,48.25,48.32,10803.0,48.74,48.74,48.25,48.32,10803.0
2022-12-30 09:50:00,48.34,48.5,48.31,48.5,16046.0,48.34,48.5,48.31,48.5,16046.0
2022-12-30 09:55:00,48.52,48.65,48.49,48.64,7578.0,48.52,48.65,48.49,48.64,7578.0
2022-12-30 10:00:00,48.66,48.71,48.54,48.58,9616.0,48.66,48.71,48.54,48.58,9616.0
2022-12-30 10:05:00,48.58,48.63,48.53,48.61,27961.0,48.58,48.63,48.53,48.61,27961.0
2022-12-30 10:10:00,48.6,48.61,48.45,48.49,8302.0,48.6,48.61,48.45,48.49,8302.0
2022-12-30 10:15:00,48.45,48.66,48.43,48.66,12094.0,48.45,48.66,48.43,48.66,12094.0
2022-12-30 10:20:00,48.68,48.71,48.64,48.68,4726.0,48.68,48.71,48.64,48.68,4726.0
2022-12-30 10:25:00,48.7,48.75,48.6,48.6,13503.0,48.7,48.75,48.6,48.6,13503.0
2022-12-30 10:30:00,48.61,48.62,48.53,48.59,16167.0,48.61,48.62,48.53,48.59,16167.0
2022-12-30 10:35:00,48.56,48.63,48.54,48.62,5732.0,48.56,48.63,48.54,48.62,5732.0
2022-12-30 10:40:00,48.64,48.67,48.5,48.66,8985.0,48.64,48.67,48.5,48.66,8985.0
2022-12-30 10:45:00,48.65,48.85,48.65,48.84,7968.0,48.65,48.85,48.65,48.84,7968.0
2022-12-30 10:50:00,48.84,48.86,48.65,48.66,20255.0,48.84,48.86,48.65,48.66,20255.0
2022-12-30 10:55:00,48.65,48.69,48.59,48.62,11444.0,48.65,48.69,48.59,48.62,11444.0
2022-12-30 11:00:00,48.64,48.7,48.62,48.7,6684.0,48.64,48.7,48.62,48.7,6684.0
2022-12-30 11:05:00,48.72,48.72,48.65,48.66,6572.0,48.72,48.72,48.65,48.66,6572.0
2022-12-30 11:10:00,48.65,48.66,48.56,48.59,7171.0,48.65,48.66,48.56,48.59,7171.0
2022-12-30 11:15:00,48.6,48.61,48.53,48.53,5787.0,48.6,48.61,48.53,48.53,5787.0
2022-12-30 11:20:00,48.51,48.52,48.44,48.47,7073.0,48.51,48.52,48.44,48.47,7073.0
2022-12-30 11:25:00,48.48,48.49,48.42,48.44,9632.0,48.48,48.49,48.42,48.44,9632.0
2022-12-30 11:30:00,48.45,48.58,48.43,48.57,31758.0,48.45,48.58,48.43,48.57,31758.0
2022-12-30 11:35:00,48.53,48.68,48.53,48.67,3989.0,48.53,48.68,48.53,48.67,3989.0
2022-12-30 11:40:00,48.64,48.65,48.58,48.6,7066.0,48.64,48.65,48.58,48.6,7066.0
2022-12-30 11:45:00,48.6,48.66,48.59,48.59,9142.0,48.6,48.66,48.59,48.59,9142.0
2022-12-30 11:50:00,48.59,48.61,48.55,48.6,12245.0,48.59,48.61,48.55,48.6,12245.0
2022-12-30 11:55:00,48.6,48.67,48.56,48.64,11569.0,48.6,48.67,48.56,48.64,11569.0
2022-12-30 12:00:00,48.64,48.64,48.53,48.53,6276.0,48.64,48.64,48.53,48.53,6276.0
2022-12-30 12:05:00,48.52,48.6,48.51,48.58,6214.0,48.52,48.6,48.51,48.58,6214.0
2022-12-30 12:10:00,48.59,48.63,48.53,48.57,8796.0,48.59,48.63,48.53,48.57,8796.0
2022-12-30 12:15:00,48.58,48.63,48.54,48.57,7525.0,48.58,48.63,48.54,48.57,7525.0
2022-12-30 12:20:00,48.57,48.59,48.51,48.53,9410.0,48.57,48.59,48.51,48.53,9410.0
2022-12-30 12:25:00,48.51,48.53,48.46,48.47,10934.0,48.51,48.53,48.46,48.47,10934.0
2022-12-30 12:30:00,48.47,48.55,48.47,48.51,7330.0,48.47,48.55,48.47,48.51,7330.0
2022-12-30 12:35:00,48.52,48.56,48.47,48.5,12409.0,48.52,48.56,48.47,48.5,12409.0
2022-12-30 12:40:00,48.5,48.6,48.5,48.55,7950.0,48.5,48.6,48.5,48.55,7950.0
2022-12-30 12:45:00,48.57,48.6,48.53,48.56,8350.0,48.57,48.6,48.53,48.56,8350.0
2022-12-30 12:50:00,48.57,48.58,48.43,48.43,11879.0,48.57,48.58,48.43,48.43,11879.0
2022-12-30 12:55:00,48.43,48.55,48.42,48.55,25031.0,48.43,48.55,48.42,48.55,25031.0
2022-12-30 13:00:00,48.56,48.57,48.51,48.51,8037.0,48.56,48.57,48.51,48.51,8037.0
2022-12-30 13:05:00,48.5,48.5,48.45,48.47,6598.0,48.5,48.5,48.45,48.47,6598.0
2022-12-30 13:10:00,48.48,48.49,48.41,48.42,9595.0,48.48,48.49,48.41,48.42,9595.0
2022-12-30 13:15:00,48.42,48.45,48.35,48.36,7861.0,48.42,48.45,48.35,48.36,7861.0
2022-12-30 13:20:00,48.37,48.37,48.23,48.23,40760.0,48.37,48.37,48.23,48.23,40760.0
2022-12-30 13:25:00,48.24,48.26,48.18,48.25,9471.0,48.24,48.26,48.18,48.25,9471.0
2022-12-30 13:30:00,48.23,48.36,48.22,48.35,9140.0,48.23,48.36,48.22,48.35,9140.0
2022-12-30 13:35:00,48.36,48.39,48.34,48.35,5879.0,48.36,48.39,48.34,48.35,5879.0
2022-12-30 13:40:00,48.35,48.35,48.28,48.31,6241.0,48.35,48.35,48.28,48.31,6241.0
2022-12-30 13:45:00,48.33,48.33,48.27,48.28,5759.0,48.33,48.33,48.27,48.28,5759.0
2022-12-30 13:50:00,48.29,48.35,48.27,48.35,14318.0,48.29,48.35,48.27,48.35,14318.0
2022-12-30 13:55:00,48.36,48.36,48.26,48.28,8431.0,48.36,48.36,48.26,48.28,8431.0
2022-12-30 14:00:00,48.29,48.3,48.19,48.2,11538.0,48.29,48.3,48.19,48.2,11538.0
2022-12-30 14:05:00,48.19,48.24,48.17,48.18,9865.0,48.19,48.24,48.17,48.18,9865.0
2022-12-30 14:10:00,48.18,48.23,48.16,48.22,11984.0,48.18,48.23,48.16,48.22,11984.0
2022-12-30 14:15:00,48.19,48.23,48.15,48.22,17990.0,48.19,48.23,48.15,48.22,17990.0
2022-12-30 14:20:00,48.23,48.29,48.21,48.23,6577.0,48.23,48.29,48.21,48.23,6577.0
2022-12-30 14:25:00,48.24,48.35,48.23,48.31,9580.0,48.24,48.35,48.23,48.31,9580.0
2022-12-30 14:30:00,48.32,48.37,48.31,48.37,7782.0,48.32,48.37,48.31,48.37,7782.0
2022-12-30 14:35:00,48.34,48.35,48.31,48.33,7848.0,48.34,48.35,48.31,48.33,7848.0
2022-12-30 14:40:00,48.34,48.35,48.3,48.34,7068.0,48.34,48.35,48.3,48.34,7068.0
2022-12-30 14:45:00,48.36,48.37,48.33,48.34,6953.0,48.36,48.37,48.33,48.34,6953.0
2022-12-30 14:50:00,48.34,48.44,48.33,48.41,13517.0,48.34,48.44,48.33,48.41,13517.0
2022-12-30 14:55:00,48.41,48.47,48.38,48.45,11644.0,48.41,48.47,48.38,48.45,11644.0
2022-12-30 15:00:00,48.46,48.6,48.45,48.58,16092.0,48.46,48.6,48.45,48.58,16092.0
2022-12-30 15:05:00,48.58,48.61,48.54,48.57,16014.0,48.58,48.61,48.54,48.57,16014.0
2022-12-30 15:10:00,48.57,48.73,48.57,48.7,18344.0,48.57,48.73,48.57,48.7,18344.0
2022-12-30 15:15:00,48.7,48.76,48.66,48.67,11274.0,48.7,48.76,48.66,48.67,11274.0
2022-12-30 15:20:00,48.68,48.71,48.6,48.62,16386.0,48.68,48.71,48.6,48.62,16386.0
2022-12-30 15:25:00,48.62,48.64,48.57,48.57,15397.0,48.62,48.64,48.57,48.57,15397.0
2022-12-30 15:30:00,48.58,48.65,48.56,48.63,17640.0,48.58,48.65,48.56,48.63,17640.0
2022-12-30 15:35:00,48.61,48.65,48.53,48.65,28303.0,48.61,48.65,48.53,48.65,28303.0
2022-12-30 15:40:00,48.64,48.67,48.59,48.64,19037.0,48.64,48.67,48.59,48.64,19037.0
2022-12-30 15:45:00,48.65,48.75,48.65,48.74,31448.0,48.65,48.75,48.65,48.74,31448.0
2022-12-30 15:50:00,48.73,48.85,48.73,48.82,55329.0,48.73,48.85,48.73,48.82,55329.0
2022-12-30 15:55:00,48.82,48.92,48.8,48.89,179332.0,48.82,48.92,48.8,48.89,179332.0
2023-01-03 09:30:00,49.53,49.85,49.25,49.82,129602.0,49.53,49.85,49.25,49.82,129602.0
2023-01-03 09:35:00,49.8,50.13,49.71,50.04,57005.0,49.8,50.13,49.71,50.04,57005.0
2023-01-03 09:40:00,50.07,50.25,50.0,50.06,26722.0,50.07,50.25,50.0,50.06,26722.0
2023-01-03 09:45:00,50.11,50.13,49.79,49.84,57810.0,50.11,50.13,49.79,49.84,57810.0
2023-01-03 09:50:00,49.84,49.91,49.31,49.36,49576.0,49.84,49.91,49.31,49.36,49576.0
2023-01-03 09:55:00,49.35,49.56,49.3,49.42,45593.0,49.35,49.56,49.3,49.42,45593.0
2023-01-03 10:00:00,49.37,49.49,49.22,49.26,17576.0,49.37,49.49,49.22,49.26,17576.0
2023-01-03 10:05:00,49.27,49.38,49.16,49.19,21440.0,49.27,49.38,49.16,49.19,21440.0
2023-01-03 10:10:00,49.18,49.26,48.92,49.04,47455.0,49.18,49.26,48.92,49.04,47455.0
2023-01-03 10:15:00,49.04,49.15,48.86,48.89,27701.0,49.04,49.15,48.86,48.89,27701.0
2023-01-03 10:20:00,48.87,49.01,48.82,48.96,16575.0,48.87,49.01,48.82,48.96,16575.0
2023-01-03 10:25:00,48.95,49.1,48.87,48.93,85687.0,48.95,49.1,48.87,48.93,85687.0
2023-01-03 10:30:00,48.92,48.93,48.76,48.81,19534.0,48.92,48.93,48.76,48.81,19534.0
2023-01-03 10:35:00,48.82,49.03,48.82,48.95,24565.0,48.82,49.03,48.82,48.95,24565.0
2023-01-03 10:40:00,48.97,49.0,48.85,48.85,24197.0,48.97,49.0,48.85,48.85,24197.0
2023-01-03 10:45:00,48.87,49.0,48.85,48.87,19133.0,48.87,49.0,48.85,48.87,19133.0
2023-01-03 10:50:00,48.85,48.91,48.66,48.66,60468.0,48.85,48.91,48.66,48.66,60468.0
2023-01-03 10:55:00,48.67,48.93,48.66,48.91,22939.0,48.67,48.93,48.66,48.91,22939.0
2023-01-03 11:00:00,48.9,48.93,48.71,48.73,12782.0,48.9,48.93,48.71,48.73,12782.0
2023-01-03 11:05:00,48.75,48.76,48.61,48.62,17207.0,48.75,48.76,48.61,48.62,17207.0
2023-01-03 11:10:00,48.6,48.62,48.39,48.39,14649.0,48.6,48.62,48.39,48.39,14649.0
2023-01-03 11:15:00,48.43,48.51,48.41,48.5,14226.0,48.43,48.51,48.41,48.5,14226.0
2023-01-03 11:20:00,48.49,48.55,48.41,48.51,14512.0,48.49,48.55,48.41,48.51,14512.0
2023-01-03 11:25:00,48.51,48.62,48.38,48.62,26901.0,48.51,48.62,48.38,48.62,26901.0
2023-01-03 11:30:00,48.59,48.59,48.33,48.35,16726.0,48.59,48.59,48.33,48.35,16726.0
2023-01-03 11:35:00,48.35,48.4,48.22,48.23,37891.0,48.35,48.4,48.22,48.23,37891.0
2023-01-03 11:40:00,48.25,48.26,48.11,48.11,23316.0,48.25,48.26,48.11,48.11,23316.0
2023-01-03 11:45:00,48.1,48.2,48.06,48.12,33808.0,48.1,48.2,48.06,48.12,33808.0
2023-01-03 11:50:00,48.1,48.12,48.01,48.06,14656.0,48.1,48.12,48.01,48.06,14656.0
2023-01-03 11:55:00,48.06,48.18,48.05,48.16,15816.0,48.06,48.18,48.05,48.16,15816.0
2023-01-03 12:00:00,48.17,48.28,48.07,48.23,18490.0,48.17,48.28,48.07,48.23,18490.0
2023-01-03 12:05:00,48.21,48.33,48.19,48.29,10142.0,48.21,48.33,48.19,48.29,10142.0
2023-01-03 12:10:00,48.29,48.34,48.25,48.34,7208.0,48.29,48.34,48.25,48.34,7208.0
2023-01-03 12:15:00,48.33,48.34,48.15,48.2,15151.0,48.33,48.34,48.15,48.2,15151.0
2023-01-03 12:20:00,48.21,48.28,48.15,48.18,17603.0,48.21,48.28,48.15,48.18,17603.0
2023-01-03 12:25:00,48.18,48.29,48.17,48.26,35850.0,48.18,48.29,48.17,48.26,35850.0
2023-01-03 12:30:00,48.27,48.47,48.27,48.46,10919.0,48.27,48.47,48.27,48.46,10919.0
2023-01-03 12:35:00,48.44,48.45,48.34,48.37,9888.0,48.44,48.45,48.34,48.37,9888.0
2023-01-03 12:40:00,48.37,48.37,48.29,48.31,25983.0,48.37,48.37,48.29,48.31,25983.0
2023-01-03 12:45:00,48.3,48.3,48.16,48.19,13827.0,48.3,48.3,48.16,48.19,13827.0
2023-01-03 12:50:00,48.19,48.27,48.15,48.27,88405.0,48.19,48.27,48.15,48.27,88405.0
2023-01-03 12:55:00,48.28,48.38,48.2,48.33,19591.0,48.28,48.38,48.2,48.33,19591.0
2023-01-03 13:00:00,48.33,48.45,48.33,48.43,9564.0,48.33,48.45,48.33,48.43,9564.0
2023-01-03 13:05:00,48.43,48.43,48.33,48.34,9012.0,48.43,48.43,48.33,48.34,9012.0
2023-01-03 13:10:00,48.33,48.47,48.3,48.32,9526.0,48.33,48.47,48.3,48.32,9526.0
2023-01-03 13:15:00,48.33,48.34,48.27,48.3,6577.0,48.33,48.34,48.27,48.3,6577.0
2023-01-03 13:20:00,48.29,48.33,48.23,48.29,14072.0,48.29,48.33,48.23,48.29,14072.0
2023-01-03 13:25:00,48.3,48.54,48.3,48.53,27120.0,48.3,48.54,48.3,48.53,27120.0
2023-01-03 13:30:00,48.53,48.57,48.5,48.53,22473.0,48.53,48.57,48.5,48.53,22473.0
2023-01-03 13:35:00,48.53,48.64,48.52,48.59,21601.0,48.53,48.64,48.52,48.59,21601.0
2023-01-03 13:40:00,48.59,48.75,48.59,48.75,39809.0,48.59,48.75,48.59,48.75,39809.0
2023-01-03 13:45:00,48.75,48.8,48.71,48.79,22531.0,48.75,48.8,48.71,48.79,22531.0
2023-01-03 13:50:00,48.79,48.82,48.69,48.76,29071.0,48.79,48.82,48.69,48.76,29071.0
2023-01-03 13:55:00,48.76,48.8,48.73,48.8,29943.0,48.76,48.8,48.73,48.8,29943.0
2023-01-03 14:00:00,48.8,48.83,48.7,48.73,21805.0,48.8,48.83,48.7,48.73,21805.0
2023-01-03 14:05:00,48.73,48.81,48.73,48.8,21136.0,48.73,48.81,48.73,48.8,21136.0
2023-01-03 14:10:00,48.8,48.81,48.63,48.73,26919.0,48.8,48.81,48.63,48.73,26919.0
2023-01-03 14:15:00,48.74,48.77,48.65,48.65,22804.0,48.74,48.77,48.65,48.65,22804.0
2023-01-03 14:20:00,48.66,48.72,48.58,48.62,24995.0,48.66,48.72,48.58,48.62,24995.0
2023-01-03 14:25:00,48.62,48.73,48.62,48.7,28909.0,48.62,48.73,48.62,48.7,28909.0
2023-01-03 14:30:00,48.7,48.71,48.54,48.54,22807.0,48.7,48.71,48.54,48.54,22807.0
2023-01-03 14:35:00,48.57,48.63,48.54,48.61,20739.0,48.57,48.63,48.54,48.61,20739.0
2023-01-03 14:40:00,48.61,48.78,48.61,48.77,27912.0,48.61,48.78,48.61,48.77,27912.0
2023-01-03 14:45:00,48.78,49.04,48.77,49.02,56856.0,48.78,49.04,48.77,49.02,56856.0
2023-01-03 14:50:00,49.04,49.04,48.93,48.98,29916.0,49.04,49.04,48.93,48.98,29916.0
2023-01-03 14:55:00,48.98,49.02,48.86,48.9,21437.0,48.98,49.02,48.86,48.9,21437.0
2023-01-03 15:00:00,48.89,48.99,48.85,48.89,27014.0,48.89,48.99,48.85,48.89,27014.0
2023-01-03 15:05:00,48.89,48.91,48.81,48.86,20337.0,48.89,48.91,48.81,48.86,20337.0
2023-01-03 15:10:00,48.87,48.94,48.84,48.93,18976.0,48.87,48.94,48.84,48.93,18976.0
2023-01-03 15:15:00,48.94,49.02,48.86,48.86,23014.0,48.94,49.02,48.86,48.86,23014.0
2023-01-03 15:20:00,48.87,48.87,48.68,48.68,59851.0,48.87,48.87,48.68,48.68,59851.0
2023-01-03 15:25:00,48.69,48.77,48.68,48.76,34002.0,48.69,48.77,48.68,48.76,34002.0
2023-01-03 15:30:00,48.75,48.86,48.72,48.72,113448.0,48.75,48.86,48.72,48.72,113448.0
2023-01-03 15:35:00,48.72,48.74,48.61,48.62,46063.0,48.72,48.74,48.61,48.62,46063.0
2023-01-03 15:40:00,48.62,48.66,48.55,48.62,44345.0,48.62,48.66,48.55,48.62,44345.0
2023-01-03 15:45:00,48.61,48.65,48.55,48.64,47275.0,48.61,48.65,48.55,48.64,47275.0
2023-01-03 15:50:00,48.63,48.7,48.55,48.66,100107.0,48.63,48.7,48.55,48.66,100107.0
2023-01-03 15:55:00,48.66,48.67,48.46,48.53,368420.0,48.66,48.67,48.46,48.53,368420.0
2023-01-04 09:30:00,48.97,49.26,48.23,48.52,61754.0,48.97,49.26,48.23,48.52,61754.0
2023-01-04 09:35:00,48.52,49.05,48.52,49.01,26683.0,48.52,49.05,48.52,49.01,26683.0
2023-01-04 09:40:00,49.06,49.44,49.0,49.1,25209.0,49.06,49.44,49.0,49.1,25209.0
2023-01-04 09:45:00,49.1,49.18,48.94,49.16,15036.0,49.1,49.18,48.94,49.16,15036.0
2023-01-04 09:50:00,49.18,49.33,49.16,49.24,18518.0,49.18,49.33,49.16,49.24,18518.0
2023-01-04 09:55:00,49.26,49.36,49.13,49.31,14711.0,49.26,49.36,49.13,49.31,14711.0
2023-01-04 10:00:00,49.28,49.42,48.9,48.94,44759.0,49.28,49.42,48.9,48.94,44759.0
2023-01-04 10:05:00,48.95,49.01,48.81,48.96,22768.0,48.95,49.01,48.81,48.96,22768.0
2023-01-04 10:10:00,48.95,48.98,48.83,48.91,60108.0,48.95,48.98,48.83,48.91,60108.0
2023-01-04 10:15:00,48.91,49.14,48.91,49.08,22790.0,48.91,49.14,48.91,49.08,22790.0
2023-01-04 10:20:00,49.09,49.2,48.76,48.87,65636.0,49.09,49.2,48.76,48.87,65636.0
2023-01-04 10:25:00,48.86,48.97,48.66,48.84,43255.0,48.86,48.97,48.66,48.84,43255.0
2023-01-04 10:30:00,48.84,48.84,48.42,48.77,123859.0,48.84,48.84,48.42,48.77,123859.0
2023-01-04 10:35:00,48.79,48.79,48.52,48.52,18960.0,48.79,48.79,48.52,48.52,18960.0
2023-01-04 10:40:00,48.54,48.88,48.53,48.86,27800.0,48.54,48.88,48.53,48.86,27800.0
2023-01-04 10:45:00,48.89,49.04,48.88,48.99,85004.0,48.89,49.04,48.88,48.99,85004.0
2023-01-04 10:50:00,48.99,49.07,48.94,49.0,46752.0,48.99,49.07,48.94,49.0,46752.0
2023-01-04 10:55:00,49.0,49.04,48.93,49.03,30332.0,49.0,49.04,48.93,49.03,30332.0
2023-01-04 11:00:00,49.06,49.08,48.85,48.85,9682.0,49.06,49.08,48.85,48.85,9682.0
2023-01-04 11:05:00,48.87,48.95,48.75,48.81,21699.0,48.87,48.95,48.75,48.81,21699.0
2023-01-04 11:10:00,48.79,48.92,48.75,48.79,23320.0,48.79,48.92,48.75,48.79,23320.0
2023-01-04 11:15:00,48.82,48.84,48.76,48.8,8391.0,48.82,48.84,48.76,48.8,8391.0
2023-01-04 11:20:00,48.8,48.81,48.63,48.67,17863.0,48.8,48.81,48.63,48.67,17863.0
2023-01-04 11:25:00,48.66,48.75,48.62,48.69,12525.0,48.66,48.75,48.62,48.69,12525.0
2023-01-04 11:30:00,48.7,49.0,48.7,48.95,10398.0,48.7,49.0,48.7,48.95,10398.0
2023-01-04 11:35:00,48.96,49.07,48.94,49.07,16292.0,48.96,49.07,48.94,49.07,16292.0
2023-01-04 11:40:00,49.07,49.24,49.07,49.21,17742.0,49.07,49.24,49.07,49.21,17742.0
2023-01-04 11:45:00,49.22,49.29,49.13,49.27,16487.0,49.22,49.29,49.13,49.27,16487.0
2023-01-04 11:50:00,49.28,49.41,49.26,49.41,15195.0,49.28,49.41,49.26,49.41,15195.0
2023-01-04 11:55:00,49.42,49.47,49.33,49.37,52786.0,49.42,49.47,49.33,49.37,52786.0
2023-01-04 12:00:00,49.38,49.41,49.23,49.28,11562.0,49.38,49.41,49.23,49.28,11562.0
2023-01-04 12:05:00,49.27,49.28,49.11,49.14,30595.0,49.27,49.28,49.11,49.14,30595.0
2023-01-04 12:10:00,49.12,49.12,48.98,49.01,10870.0,49.12,49.12,48.98,49.01,10870.0
2023-01-04 12:15:00,49.01,49.13,49.0,49.11,11659.0,49.01,49.13,49.0,49.11,11659.0
2023-01-04 12:20:00,49.11,49.13,49.06,49.09,10576.0,49.11,49.13,49.06,49.09,10576.0
2023-01-04 12:25:00,49.08,49.08,48.99,49.0,13041.0,49.08,49.08,48.99,49.0,13041.0
2023-01-04 12:30:00,49.0,49.1,49.0,49.02,11164.0,49.0,49.1,49.0,49.02,11164.0
2023-01-04 12:35:00,49.02,49.09,48.98,49.04,19919.0,49.02,49.09,48.98,49.04,19919.0
2023-01-04 12:40:00,49.05,49.05,48.99,49.02,18763.0,49.05,49.05,48.99,49.02,18763.0
2023-01-04 12:45:00,49.03,49.11,49.02,49.06,28233.0,49.03,49.11,49.02,49.06,28233.0
2023-01-04 12:50:00,49.06,49.09,48.95,48.97,17388.0,49.06,49.09,48.95,48.97,17388.0
2023-01-04 12:55:00,48.98,48.98,48.84,48.84,47784.0,48.98,48.98,48.84,48.84,47784.0
2023-01-04 13:00:00,48.84,48.86,48.73,48.83,18169.0,48.84,48.86,48.73,48.83,18169.0
2023-01-04 13:05:00,48.83,48.85,48.75,48.79,13650.0,48.83,48.85,48.75,48.79,13650.0
2023-01-04 13:10:00,48.79,48.88,48.77,48.86,13431.0,48.79,48.88,48.77,48.86,13431.0
2023-01-04 13:15:00,48.86,48.99,48.86,48.98,9213.0,48.86,48.99,48.86,48.98,9213.0
2023-01-04 13:20:00,48.97,48.98,48.89,48.92,17152.0,48.97,48.98,48.89,48.92,17152.0
2023-01-04 13:25:00,48.93,48.99,48.91,48.97,8698.0,48.93,48.99,48.91,48.97,8698.0
2023-01-04 13:30:00,48.98,49.04,48.97,49.04,11250.0,48.98,49.04,48.97,49.04,11250.0
2023-01-04 13:35:00,49.04,49.15,49.04,49.12,26656.0,49.04,49.15,49.04,49.12,26656.0
2023-01-04 13:40:00,49.12,49.14,49.07,49.07,48772.0,49.12,49.14,49.07,49.07,48772.0
2023-01-04 13:45:00,49.07,49.07,48.91,48.93,26435.0,49.07,49.07,48.91,48.93,26435.0
2023-01-04 13:50:00,48.93,49.01,48.93,48.99,7417.0,48.93,49.01,48.93,48.99,7417.0
2023-01-04 13:55:00,48.99,48.99,48.76,48.76,24551.0,48.99,48.99,48.76,48.76,24551.0
2023-01-04 14:00:00,48.76,49.01,48.55,48.69,46052.0,48.76,49.01,48.55,48.69,46052.0
2023-01-04 14:05:00,48.71,48.89,48.6,48.6,11490.0,48.71,48.89,48.6,48.6,11490.0
2023-01-04 14:10:00,48.64,48.73,48.56,48.73,17535.0,48.64,48.73,48.56,48.73,17535.0
2023-01-04 14:15:00,48.75,48.87,48.72,48.78,13848.0,48.75,48.87,48.72,48.78,13848.0
2023-01-04 14:20:00,48.75,48.75,48.37,48.43,42825.0,48.75,48.75,48.37,48.43,42825.0
2023-01-04 14:25:00,48.41,48.41,48.05,48.07,83048.0,48.41,48.41,48.05,48.07,83048.0
2023-01-04 14:30:00,48.04,48.12,47.96,48.09,86891.0,48.04,48.12,47.96,48.09,86891.0
2023-01-04 14:35:00,48.09,48.18,48.07,48.09,49185.0,48.09,48.18,48.07,48.09,49185.0
2023-01-04 14:40:00,48.07,48.25,48.04,48.07,40538.0,48.07,48.25,48.04,48.07,40538.0
2023-01-04 14:45:00,48.07,48.15,48.03,48.04,29954.0,48.07,48.15,48.03,48.04,29954.0
2023-01-04 14:50:00,48.04,48.17,48.03,48.08,27706.0,48.04,48.17,48.03,48.08,27706.0
2023-01-04 14:55:00,48.08,48.3,48.08,48.27,61533.0,48.08,48.3,48.08,48.27,61533.0
2023-01-04 15:00:00,48.27,48.44,48.27,48.38,32671.0,48.27,48.44,48.27,48.38,32671.0
2023-01-04 15:05:00,48.38,48.38,48.21,48.24,28040.0,48.38,48.38,48.21,48.24,28040.0
2023-01-04 15:10:00,48.24,48.28,48.12,48.17,99200.0,48.24,48.28,48.12,48.17,99200.0
2023-01-04 15:15:00,48.16,48.24,48.12,48.19,46597.0,48.16,48.24,48.12,48.19,46597.0
2023-01-04 15:20:00,48.19,48.27,48.04,48.11,39577.0,48.19,48.27,48.04,48.11,39577.0
2023-01-04 15:25:00,48.11,48.19,48.09,48.14,42214.0,48.11,48.19,48.09,48.14,42214.0
2023-01-04 15:30:00,48.14,48.16,48.06,48.08,35793.0,48.14,48.16,48.06,48.08,35793.0
2023-01-04 15:35:00,48.08,48.09,47.97,48.07,39925.0,48.08,48.09,47.97,48.07,39925.0
2023-01-04 15:40:00,48.06,48.09,47.96,48.01,40379.0,48.06,48.09,47.96,48.01,40379.0
2023-01-04 15:45:00,48.0,48.14,47.96,48.14,49537.0,48.0,48.14,47.96,48.14,49537.0
2023-01-04 15:50:00,48.15,48.21,48.07,48.12,89749.0,48.15,48.21,48.07,48.12,89749.0
2023-01-04 15:55:00,48.12,48.32,48.11,48.32,291831.0,48.12,48.32,48.11,48.32,291831.0
2023-01-05 09:30:00,47.77,47.84,47.11,47.2,82998.0,47.77,47.84,47.11,47.2,82998.0
2023-01-05 09:35:00,47.23,47.52,47.08,47.12,23077.0,47.23,47.52,47.08,47.12,23077.0
2023-01-05 09:40:00,47.08,47.13,46.89,47.05,71362.0,47.08,47.13,46.89,47.05,71362.0
2023-01-05 09:45:00,47.05,47.08,46.61,46.64,45539.0,47.05,47.08,46.61,46.64,45539.0
2023-01-05 09:50:00,46.65,46.85,46.54,46.71,98332.0,46.65,46.85,46.54,46.71,98332.0
2023-01-05 09:55:00,46.7,46.89,46.58,46.82,116471.0,46.7,46.89,46.58,46.82,116471.0
2023-01-05 10:00:00,46.82,47.32,46.75,47.16,107245.0,46.82,47.32,46.75,47.16,107245.0
2023-01-05 10:05:00,47.15,47.44,47.07,47.38,30123.0,47.15,47.44,47.07,47.38,30123.0
2023-01-05 10:10:00,47.39,47.57,47.23,47.3,82220.0,47.39,47.57,47.23,47.3,82220.0
2023-01-05 10:15:00,47.32,47.51,47.29,47.42,61809.0,47.32,47.51,47.29,47.42,61809.0
2023-01-05 10:20:00,47.41,47.66,47.37,47.45,50299.0,47.41,47.66,47.37,47.45,50299.0
2023-01-05 10:25:00,47.45,47.69,47.39,47.68,65383.0,47.45,47.69,47.39,47.68,65383.0
2023-01-05 10:30:00,47.68,47.88,47.6,47.68,118935.0,47.68,47.88,47.6,47.68,118935.0
2023-01-05 10:35:00,47.66,47.75,47.5,47.63,54880.0,47.66,47.75,47.5,47.63,54880.0
2023-01-05 10:40:00,47.65,47.97,47.51,47.74,98605.0,47.65,47.97,47.51,47.74,98605.0
2023-01-05 10:45:00,47.73,47.73,47.55,47.68,38184.0,47.73,47.73,47.55,47.68,38184.0
2023-01-05 10:50:00,47.67,47.72,47.6,47.69,21353.0,47.67,47.72,47.6,47.69,21353.0
2023-01-05 10:55:00,47.7,47.77,47.6,47.62,33903.0,47.7,47.77,47.6,47.62,33903.0
2023-01-05 11:00:00,47.63,47.72,47.58,47.72,33522.0,47.63,47.72,47.58,47.72,33522.0
2023-01-05 11:05:00,47.73,47.82,47.7,47.76,47902.0,47.73,47.82,47.7,47.76,47902.0
2023-01-05 11:10:00,47.75,47.9,47.67,47.71,64699.0,47.75,47.9,47.67,47.71,64699.0
2023-01-05 11:15:00,47.72,47.9,47.71,47.88,36116.0,47.72,47.9,47.71,47.88,36116.0
2023-01-05 11:20:00,47.88,47.88,47.72,47.73,27540.0,47.88,47.88,47.72,47.73,27540.0
2023-01-05 11:25:00,47.72,47.88,47.72,47.88,21857.0,47.72,47.88,47.72,47.88,21857.0
2023-01-05 11:30:00,47.87,47.94,47.7,47.75,59557.0,47.87,47.94,47.7,47.75,59557.0
2023-01-05 11:35:00,47.74,47.87,47.59,47.67,66576.0,47.74,47.87,47.59,47.67,66576.0
2023-01-05 11:40:00,47.66,47.89,47.61,47.87,40380.0,47.66,47.89,47.61,47.87,40380.0
2023-01-05 11:45:00,47.85,47.89,47.76,47.79,80663.0,47.85,47.89,47.76,47.79,80663.0
2023-01-05 11:50:00,47.79,47.81,47.68,47.68,40369.0,47.79,47.81,47.68,47.68,40369.0
2023-01-05 11:55:00,47.68,47.7,47.55,47.63,28772.0,47.68,47.7,47.55,47.63,28772.0
2023-01-05 12:00:00,47.62,47.8,47.59,47.77,26183.0,47.62,47.8,47.59,47.77,26183.0
2023-01-05 12:05:00,47.75,47.89,47.75,47.8,49396.0,47.75,47.89,47.75,47.8,49396.0
2023-01-05 12:10:00,47.79,47.79,47.69,47.71,18678.0,47.79,47.79,47.69,47.71,18678.0
2023-01-05 12:15:00,47.71,47.78,47.59,47.61,47979.0,47.71,47.78,47.59,47.61,47979.0
2023-01-05 12:20:00,47.6,47.86,47.6,47.86,51584.0,47.6,47.86,47.6,47.86,51584.0
2023-01-05 12:25:00,47.86,47.89,47.66,47.66,33475.0,47.86,47.89,47.66,47.66,33475.0
2023-01-05 12:30:00,47.66,47.71,47.55,47.55,19902.0,47.66,47.71,47.55,47.55,19902.0
2023-01-05 12:35:00,47.55,47.58,47.42,47.48,17916.0,47.55,47.58,47.42,47.48,17916.0
2023-01-05 12:40:00,47.48,47.59,47.46,47.54,77406.0,47.48,47.59,47.46,47.54,77406.0
2023-01-05 12:45:00,47.55,47.57,47.39,47.51,35178.0,47.55,47.57,47.39,47.51,35178.0
2023-01-05 12:50:00,47.49,47.52,47.39,47.41,16956.0,47.49,47.52,47.39,47.41,16956.0
2023-01-05 12:55:00,47.41,47.41,47.32,47.37,28951.0,47.41,47.41,47.32,47.37,28951.0
2023-01-05 13:00:00,47.37,47.41,47.22,47.34,39516.0,47.37,47.41,47.22,47.34,39516.0
2023-01-05 13:05:00,47.35,47.46,47.34,47.45,37167.0,47.35,47.46,47.34,47.45,37167.0
2023-01-05 13:10:00,47.44,47.53,47.44,47.51,24445.0,47.44,47.53,47.44,47.51,24445.0
2023-01-05 13:15:00,47.51,47.54,47.49,47.51,17065.0,47.51,47.54,47.49,47.51,17065.0
2023-01-05 13:20:00,47.5,47.79,47.5,47.69,62314.0,47.5,47.79,47.5,47.69,62314.0
2023-01-05 13:25:00,47.68,47.78,47.63,47.65,16478.0,47.68,47.78,47.63,47.65,16478.0
2023-01-05 13:30:00,47.66,47.81,47.65,47.8,14939.0,47.66,47.81,47.65,47.8,14939.0
2023-01-05 13:35:00,47.81,47.87,47.72,47.82,15569.0,47.81,47.87,47.72,47.82,15569.0
2023-01-05 13:40:00,47.82,47.86,47.73,47.76,37104.0,47.82,47.86,47.73,47.76,37104.0
2023-01-05 13:45:00,47.75,47.79,47.65,47.75,17520.0,47.75,47.79,47.65,47.75,17520.0
2023-01-05 13:50:00,47.74,47.77,47.7,47.71,11526.0,47.74,47.77,47.7,47.71,11526.0
2023-01-05 13:55:00,47.69,47.74,47.66,47.71,15022.0,47.69,47.74,47.66,47.71,15022.0
2023-01-05 14:00:00,47.69,47.75,47.65,47.75,15507.0,47.69,47.75,47.65,47.75,15507.0
2023-01-05 14:05:00,47.74,47.83,47.73,47.77,34649.0,47.74,47.83,47.73,47.77,34649.0
2023-01-05 14:10:00,47.76,47.78,47.69,47.69,11343.0,47.76,47.78,47.69,47.69,11343.0
2023-01-05 14:15:00,47.7,47.82,47.7,47.81,11130.0,47.7,47.82,47.7,47.81,11130.0
2023-01-05 14:20:00,47.81,47.9,47.78,47.89,19121.0,47.81,47.9,47.78,47.89,19121.0
2023-01-05 14:25:00,47.89,48.07,47.86,48.01,121207.0,47.89,48.07,47.86,48.01,121207.0
2023-01-05 14:30:00,48.01,48.04,47.9,47.97,146067.0,48.01,48.04,47.9,47.97,146067.0
2023-01-05 14:35:00,47.98,48.18,47.9,48.02,25663.0,47.98,48.18,47.9,48.02,25663.0
2023-01-05 14:40:00,48.04,48.06,47.97,47.98,24489.0,48.04,48.06,47.97,47.98,24489.0
2023-01-05 14:45:00,47.98,48.12,47.97,48.11,22735.0,47.98,48.12,47.97,48.11,22735.0
2023-01-05 14:50:00,48.11,48.14,48.04,48.09,28770.0,48.11,48.14,48.04,48.09,28770.0
2023-01-05 14:55:00,48.09,48.13,48.06,48.11,30547.0,48.09,48.13,48.06,48.11,30547.0
2023-01-05 15:00:00,48.11,48.13,47.98,48.03,36284.0,48.11,48.13,47.98,48.03,36284.0
2023-01-05 15:05:00,48.04,48.04,47.84,47.84,16816.0,48.04,48.04,47.84,47.84,16816.0
2023-01-05 15:10:00,47.87,47.9,47.8,47.8,20800.0,47.87,47.9,47.8,47.8,20800.0
2023-01-05 15:15:00,47.81,47.83,47.65,47.7,32358.0,47.81,47.83,47.65,47.7,32358.0
2023-01-05 15:20:00,47.69,47.73,47.64,47.7,37327.0,47.69,47.73,47.64,47.7,37327.0
2023-01-05 15:25:00,47.7,47.7,47.51,47.57,100902.0,47.7,47.7,47.51,47.57,100902.0
2023-01-05 15:30:00,47.56,47.56,47.48,47.55,45442.0,47.56,47.56,47.48,47.55,45442.0
2023-01-05 15:35:00,47.54,47.61,47.51,47.59,35973.0,47.54,47.61,47.51,47.59,35973.0
2023-01-05 15:40:00,47.59,47.63,47.56,47.61,43869.0,47.59,47.63,47.56,47.61,43869.0
2023-01-05 15:45:00,47.6,47.72,47.51,47.52,67575.0,47.6,47.72,47.51,47.52,67575.0
2023-01-05 15:50:00,47.52,47.56,47.42,47.42,101617.0,47.52,47.56,47.42,47.42,101617.0
2023-01-05 15:55:00,47.42,47.54,47.42,47.45,235049.0,47.42,47.54,47.42,47.45,235049.0
2023-01-06 09:30:00,48.32,48.72,48.1,48.51,102964.0,48.32,48.72,48.1,48.51,102964.0
2023-01-06 09:35:00,48.53,48.7,47.83,47.91,28878.0,48.53,48.7,47.83,47.91,28878.0
2023-01-06 09:40:00,47.93,47.95,47.29,47.32,26477.0,47.93,47.95,47.29,47.32,26477.0
2023-01-06 09:45:00,47.33,47.55,47.21,47.46,49479.0,47.33,47.55,47.21,47.46,49479.0
2023-01-06 09:50:00,47.43,47.59,47.3,47.38,85838.0,47.43,47.59,47.3,47.38,85838.0
2023-01-06 09:55:00,47.38,47.6,47.16,47.17,109640.0,47.38,47.6,47.16,47.17,109640.0
2023-01-06 10:00:00,47.2,47.71,47.07,47.37,130870.0,47.2,47.71,47.07,47.37,130870.0
2023-01-06 10:05:00,47.32,47.61,47.31,47.47,44748.0,47.32,47.61,47.31,47.47,44748.0
2023-01-06 10:10:00,47.47,47.64,47.45,47.53,48083.0,47.47,47.64,47.45,47.53,48083.0
2023-01-06 10:15:00,47.53,48.05,47.51,47.96,41924.0,47.53,48.05,47.51,47.96,41924.0
2023-01-06 10:20:00,47.96,48.0,47.72,47.85,35516.0,47.96,48.0,47.72,47.85,35516.0
2023-01-06 10:25:00,47.86,47.88,47.74,47.84,68476.0,47.86,47.88,47.74,47.84,68476.0
2023-01-06 10:30:00,47.84,48.05,47.8,47.93,91913.0,47.84,48.05,47.8,47.93,91913.0
2023-01-06 10:35:00,47.93,48.17,47.91,48.13,19654.0,47.93,48.17,47.91,48.13,19654.0
2023-01-06 10:40:00,48.13,48.18,47.91,47.91,61314.0,48.13,48.18,47.91,47.91,61314.0
2023-01-06 10:45:00,47.91,48.16,47.91,48.16,18112.0,47.91,48.16,47.91,48.16,18112.0
2023-01-06 10:50:00,48.16,48.25,48.1,48.23,16965.0,48.16,48.25,48.1,48.23,16965.0
2023-01-06 10:55:00,48.22,48.39,48.17,48.36,12800.0,48.22,48.39,48.17,48.36,12800.0
2023-01-06 11:00:00,48.37,48.42,48.27,48.41,13472.0,48.37,48.42,48.27,48.41,13472.0
2023-01-06 11:05:00,48.41,48.5,48.38,48.49,26771.0,48.41,48.5,48.38,48.49,26771.0
2023-01-06 11:10:00,48.48,48.49,48.29,48.32,16135.0,48.48,48.49,48.29,48.32,16135.0
2023-01-06 11:15:00,48.31,48.34,48.16,48.21,69293.0,48.31,48.34,48.16,48.21,69293.0
2023-01-06 11:20:00,48.2,48.42,48.19,48.4,42140.0,48.2,48.42,48.19,48.4,42140.0
2023-01-06 11:25:00,48.41,48.41,48.21,48.33,18211.0,48.41,48.41,48.21,48.33,18211.0
2023-01-06 11:30:00,48.33,48.34,48.22,48.34,33235.0,48.33,48.34,48.22,48.34,33235.0
2023-01-06 11:35:00,48.34,48.35,48.27,48.34,15950.0,48.34,48.35,48.27,48.34,15950.0
2023-01-06 11:40:00,48.34,48.35,48.21,48.21,16059.0,48.34,48.35,48.21,48.21,16059.0
2023-01-06 11:45:00,48.22,48.34,48.2,48.34,21208.0,48.22,48.34,48.2,48.34,21208.0
2023-01-06 11:50:00,48.33,48.49,48.33,48.4,17624.0,48.33,48.49,48.33,48.4,17624.0
2023-01-06 11:55:00,48.39,48.49,48.37,48.39,99382.0,48.39,48.49,48.37,48.39,99382.0
2023-01-06 12:00:00,48.4,48.44,48.34,48.34,21376.0,48.4,48.44,48.34,48.34,21376.0
2023-01-06 12:05:00,48.33,48.33,48.2,48.23,13116.0,48.33,48.33,48.2,48.23,13116.0
2023-01-06 12:10:00,48.21,48.28,48.2,48.26,12389.0,48.21,48.28,48.2,48.26,12389.0
2023-01-06 12:15:00,48.24,48.3,48.2,48.25,16664.0,48.24,48.3,48.2,48.25,16664.0
2023-01-06 12:20:00,48.26,48.35,48.2,48.23,15434.0,48.26,48.35,48.2,48.23,15434.0
2023-01-06 12:25:00,48.24,48.3,48.23,48.23,12319.0,48.24,48.3,48.23,48.23,12319.0
2023-01-06 12:30:00,48.24,48.25,48.2,48.2,39395.0,48.24,48.25,48.2,48.2,39395.0
2023-01-06 12:35:00,48.2,48.22,48.1,48.22,49762.0,48.2,48.22,48.1,48.22,49762.0
2023-01-06 12:40:00,48.21,48.21,48.15,48.18,9042.0,48.21,48.21,48.15,48.18,9042.0
2023-01-06 12:45:00,48.19,48.27,48.17,48.22,16610.0,48.19,48.27,48.17,48.22,16610.0
2023-01-06 12:50:00,48.23,48.27,48.2,48.27,8141.0,48.23,48.27,48.2,48.27,8141.0
2023-01-06 12:55:00,48.26,48.29,48.16,48.22,32852.0,48.26,48.29,48.16,48.22,32852.0
2023-01-06 13:00:00,48.23,48.26,48.17,48.22,12922.0,48.23,48.26,48.17,48.22,12922.0
2023-01-06 13:05:00,48.23,48.36,48.21,48.26,26828.0,48.23,48.36,48.21,48.26,26828.0
2023-01-06 13:10:00,48.26,48.3,48.2,48.29,9013.0,48.26,48.3,48.2,48.29,9013.0
2023-01-06 13:15:00,48.29,48.36,48.24,48.35,16666.0,48.29,48.36,48.24,48.35,16666.0
2023-01-06 13:20:00,48.35,48.38,48.32,48.36,13569.0,48.35,48.38,48.32,48.36,13569.0
2023-01-06 13:25:00,48.36,48.39,48.31,48.37,10730.0,48.36,48.39,48.31,48.37,10730.0
2023-01-06 13:30:00,48.37,48.54,48.34,48.53,18887.0,48.37,48.54,48.34,48.53,18887.0
2023-01-06 13:35:00,48.53,48.56,48.45,48.55,16083.0,48.53,48.56,48.45,48.55,16083.0
2023-01-06 13:40:00,48.55,48.65,48.55,48.62,12064.0,48.55,48.65,48.55,48.62,12064.0
2023-01-06 13:45:00,48.62,48.63,48.53,48.53,24395.0,48.62,48.63,48.53,48.53,24395.0
2023-01-06 13:50:00,48.55,48.56,48.48,48.5,11921.0,48.55,48.56,48.48,48.5,11921.0
2023-01-06 13:55:00,48.48,48.56,48.48,48.56,22678.0,48.48,48.56,48.48,48.56,22678.0
2023-01-06 14:00:00,48.57,48.63,48.55,48.61,12478.0,48.57,48.63,48.55,48.61,12478.0
2023-01-06 14:05:00,48.6,48.63,48.49,48.55,29624.0,48.6,48.63,48.49,48.55,29624.0
2023-01-06 14:10:00,48.56,48.59,48.44,48.51,82585.0,48.56,48.59,48.44,48.51,82585.0
2023-01-06 14:15:00,48.51,48.65,48.5,48.64,16656.0,48.51,48.65,48.5,48.64,16656.0
2023-01-06 14:20:00,48.63,48.72,48.62,48.72,17987.0,48.63,48.72,48.62,48.72,17987.0
2023-01-06 14:25:00,48.72,48.75,48.59,48.62,23603.0,48.72,48.75,48.59,48.62,23603.0
2023-01-06 14:30:00,48.61,48.67,48.48,48.48,30140.0,48.61,48.67,48.48,48.48,30140.0
2023-01-06 14:35:00,48.48,48.58,48.46,48.57,17574.0,48.48,48.58,48.46,48.57,17574.0
2023-01-06 14:40:00,48.57,48.59,48.5,48.58,13157.0,48.57,48.59,48.5,48.58,13157.0
2023-01-06 14:45:00,48.57,48.59,48.5,48.58,15100.0,48.57,48.59,48.5,48.58,15100.0
2023-01-06 14:50:00,48.59,48.75,48.57,48.72,25958.0,48.59,48.75,48.57,48.72,25958.0
2023-01-06 14:55:00,48.71,48.77,48.67,48.71,27704.0,48.71,48.77,48.67,48.71,27704.0
2023-01-06 15:00:00,48.72,48.86,48.71,48.84,15035.0,48.72,48.86,48.71,48.84,15035.0
2023-01-06 15:05:00,48.84,48.86,48.8,48.8,14081.0,48.84,48.86,48.8,48.8,14081.0
2023-01-06 15:10:00,48.8,48.82,48.75,48.81,25058.0,48.8,48.82,48.75,48.81,25058.0
2023-01-06 15:15:00,48.81,48.86,48.76,48.78,28180.0,48.81,48.86,48.76,48.78,28180.0
2023-01-06 15:20:00,48.77,48.81,48.69,48.8,46126.0,48.77,48.81,48.69,48.8,46126.0
2023-01-06 15:25:00,48.8,48.81,48.66,48.7,25968.0,48.8,48.81,48.66,48.7,25968.0
2023-01-06 15:30:00,48.7,48.84,48.7,48.8,29917.0,48.7,48.84,48.7,48.8,29917.0
2023-01-06 15:35:00,48.8,48.8,48.68,48.72,34767.0,48.8,48.8,48.68,48.72,34767.0
2023-01-06 15:40:00,48.72,48.77,48.71,48.74,34921.0,48.72,48.77,48.71,48.74,34921.0
2023-01-06 15:45:00,48.73,48.82,48.65,48.66,69784.0,48.73,48.82,48.65,48.66,69784.0
2023-01-06 15:50:00,48.65,48.69,48.61,48.63,99882.0,48.65,48.69,48.61,48.63,99882.0
2023-01-06 15:55:00,48.63,48.76,48.62,48.67,330652.0,48.63,48.76,48.62,48.67,330652.0
2023-01-09 09:30:00,49.49,49.97,49.34,49.69,105407.0,49.49,49.97,49.34,49.69,105407.0
2023-01-09 09:35:00,49.75,49.79,49.55,49.74,18325.0,49.75,49.79,49.55,49.74,18325.0
2023-01-09 09:40:00,49.72,49.92,49.61,49.9,17558.0,49.72,49.92,49.61,49.9,17558.0
2023-01-09 09:45:00,49.9,50.07,49.82,50.05,27935.0,49.9,50.07,49.82,50.05,27935.0
2023-01-09 09:50:00,50.07,50.47,50.07,50.21,26522.0,50.07,50.47,50.07,50.21,26522.0
2023-01-09 09:55:00,50.23,50.27,50.01,50.14,65533.0,50.23,50.27,50.01,50.14,65533.0
2023-01-09 10:00:00,50.16,50.32,50.15,50.19,31601.0,50.16,50.32,50.15,50.19,31601.0
2023-01-09 10:05:00,50.2,50.2,49.95,50.06,29832.0,50.2,50.2,49.95,50.06,29832.0
2023-01-09 10:10:00,50.04,50.07,49.78,49.82,22985.0,50.04,50.07,49.78,49.82,22985.0
2023-01-09 10:15:00,49.83,50.02,49.83,50.02,14646.0,49.83,50.02,49.83,50.02,14646.0
2023-01-09 10:20:00,50.02,50.05,49.72,49.83,21169.0,50.02,50.05,49.72,49.83,21169.0
2023-01-09 10:25:00,49.84,49.9,49.72,49.8,37706.0,49.84,49.9,49.72,49.8,37706.0
2023-01-09 10:30:00,49.82,50.02,49.79,49.97,17715.0,49.82,50.02,49.79,49.97,17715.0
2023-01-09 10:35:00,49.97,50.07,49.85,50.02,26820.0,49.97,50.07,49.85,50.02,26820.0
2023-01-09 10:40:00,50.05,50.05,49.92,50.04,35555.0,50.05,50.05,49.92,50.04,35555.0
2023-01-09 10:45:00,50.05,50.14,49.98,50.04,55098.0,50.05,50.14,49.98,50.04,55098.0
2023-01-09 10:50:00,50.03,50.14,49.94,50.11,42031.0,50.03,50.14,49.94,50.11,42031.0
2023-01-09 10:55:00,50.12,50.22,50.04,50.21,42282.0,50.12,50.22,50.04,50.21,42282.0
2023-01-09 11:00:00,50.21,50.63,50.21,50.62,85671.0,50.21,50.63,50.21,50.62,85671.0
2023-01-09 11:05:00,50.63,50.66,50.42,50.48,41792.0,50.63,50.66,50.42,50.48,41792.0
2023-01-09 11:10:00,50.48,50.52,50.39,50.46,46907.0,50.48,50.52,50.39,50.46,46907.0
2023-01-09 11:15:00,50.47,50.52,50.41,50.44,32027.0,50.47,50.52,50.41,50.44,32027.0
2023-01-09 11:20:00,50.45,50.65,50.41,50.61,64760.0,50.45,50.65,50.41,50.61,64760.0
2023-01-09 11:25:00,50.6,50.62,50.49,50.53,58048.0,50.6,50.62,50.49,50.53,58048.0
2023-01-09 11:30:00,50.54,50.61,50.35,50.39,34039.0,50.54,50.61,50.35,50.39,34039.0
2023-01-09 11:35:00,50.39,50.52,50.34,50.35,21928.0,50.39,50.52,50.34,50.35,21928.0
2023-01-09 11:40:00,50.36,50.38,50.29,50.3,13976.0,50.36,50.38,50.29,50.3,13976.0
2023-01-09 11:45:00,50.3,50.36,50.24,50.34,34551.0,50.3,50.36,50.24,50.34,34551.0
2023-01-09 11:50:00,50.34,50.48,50.27,50.45,35417.0,50.34,50.48,50.27,50.45,35417.0
2023-01-09 11:55:00,50.44,50.47,50.39,50.44,15727.0,50.44,50.47,50.39,50.44,15727.0
2023-01-09 12:00:00,50.46,50.47,50.32,50.44,19767.0,50.46,50.47,50.32,50.44,19767.0
2023-01-09 12:05:00,50.45,50.46,50.35,50.36,10959.0,50.45,50.46,50.35,50.36,10959.0
2023-01-09 12:10:00,50.37,50.48,50.37,50.46,20944.0,50.37,50.48,50.37,50.46,20944.0
2023-01-09 12:15:00,50.46,50.5,50.39,50.5,19599.0,50.46,50.5,50.39,50.5,19599.0
2023-01-09 12:20:00,50.5,50.6,50.49,50.59,28863.0,50.5,50.6,50.49,50.59,28863.0
2023-01-09 12:25:00,50.59,50.64,50.52,50.57,24484.0,50.59,50.64,50.52,50.57,24484.0
2023-01-09 12:30:00,50.58,50.67,50.56,50.66,15658.0,50.58,50.67,50.56,50.66,15658.0
2023-01-09 12:35:00,50.67,50.67,50.53,50.54,10533.0,50.67,50.67,50.53,50.54,10533.0
2023-01-09 12:40:00,50.53,50.53,50.41,50.48,25574.0,50.53,50.53,50.41,50.48,25574.0
2023-01-09 12:45:00,50.48,50.55,50.47,50.55,15378.0,50.48,50.55,50.47,50.55,15378.0
2023-01-09 12:50:00,50.55,50.63,50.55,50.61,13178.0,50.55,50.63,50.55,50.61,13178.0
2023-01-09 12:55:00,50.61,50.66,50.56,50.61,14319.0,50.61,50.66,50.56,50.61,14319.0
2023-01-09 13:00:00,50.59,50.66,50.57,50.57,16718.0,50.59,50.66,50.57,50.57,16718.0
2023-01-09 13:05:00,50.57,50.61,50.48,50.48,18063.0,50.57,50.61,50.48,50.48,18063.0
2023-01-09 13:10:00,50.48,50.52,50.42,50.45,52968.0,50.48,50.52,50.42,50.45,52968.0
2023-01-09 13:15:00,50.45,50.51,50.38,50.47,15727.0,50.45,50.51,50.38,50.47,15727.0
2023-01-09 13:20:00,50.47,50.49,50.4,50.41,14435.0,50.47,50.49,50.4,50.41,14435.0
2023-01-09 13:25:00,50.41,50.42,50.33,50.4,19685.0,50.41,50.42,50.33,50.4,19685.0
2023-01-09 13:30:00,50.4,50.43,50.28,50.31,33878.0,50.4,50.43,50.28,50.31,33878.0
2023-01-09 13:35:00,50.32,50.33,50.18,50.25,25391.0,50.32,50.33,50.18,50.25,25391.0
2023-01-09 13:40:00,50.2,50.2,49.98,50.0,31028.0,50.2,50.2,49.98,50.0,31028.0
2023-01-09 13:45:00,49.98,50.01,49.87,49.95,16456.0,49.98,50.01,49.87,49.95,16456.0
2023-01-09 13:50:00,49.93,49.96,49.86,49.89,18731.0,49.93,49.96,49.86,49.89,18731.0
2023-01-09 13:55:00,49.89,49.91,49.75,49.76,19605.0,49.89,49.91,49.75,49.76,19605.0
2023-01-09 14:00:00,49.76,49.93,49.76,49.86,13551.0,49.76,49.93,49.76,49.86,13551.0
2023-01-09 14:05:00,49.85,49.85,49.71,49.84,19420.0,49.85,49.85,49.71,49.84,19420.0
2023-01-09 14:10:00,49.84,49.85,49.71,49.8,20535.0,49.84,49.85,49.71,49.8,20535.0
2023-01-09 14:15:00,49.77,49.86,49.7,49.86,15356.0,49.77,49.86,49.7,49.86,15356.0
2023-01-09 14:20:00,49.87,50.0,49.87,49.97,12973.0,49.87,50.0,49.87,49.97,12973.0
2023-01-09 14:25:00,49.97,50.0,49.91,49.97,20281.0,49.97,50.0,49.91,49.97,20281.0
2023-01-09 14:30:00,49.99,50.0,49.82,49.83,16875.0,49.99,50.0,49.82,49.83,16875.0
2023-01-09 14:35:00,49.82,49.86,49.78,49.85,15635.0,49.82,49.86,49.78,49.85,15635.0
2023-01-09 14:40:00,49.84,49.88,49.8,49.88,18187.0,49.84,49.88,49.8,49.88,18187.0
2023-01-09 14:45:00,49.88,49.93,49.84,49.86,23834.0,49.88,49.93,49.84,49.86,23834.0
2023-01-09 14:50:00,49.87,49.87,49.74,49.78,16539.0,49.87,49.87,49.74,49.78,16539.0
2023-01-09 14:55:00,49.76,49.76,49.56,49.59,11913.0,49.76,49.76,49.56,49.59,11913.0
2023-01-09 15:00:00,49.59,49.68,49.58,49.65,14944.0,49.59,49.68,49.58,49.65,14944.0
2023-01-09 15:05:00,49.63,49.67,49.58,49.66,24029.0,49.63,49.67,49.58,49.66,24029.0
2023-01-09 15:10:00,49.66,49.69,49.53,49.57,16916.0,49.66,49.69,49.53,49.57,16916.0
2023-01-09 15:15:00,49.57,49.64,49.55,49.62,22472.0,49.57,49.64,49.55,49.62,22472.0
2023-01-09 15:20:00,49.63,49.78,49.63,49.7,20092.0,49.63,49.78,49.63,49.7,20092.0
2023-01-09 15:25:00,49.69,49.7,49.63,49.66,20821.0,49.69,49.7,49.63,49.66,20821.0
2023-01-09 15:30:00,49.66,49.66,49.51,49.57,31200.0,49.66,49.66,49.51,49.57,31200.0
2023-01-09 15:35:00,49.58,49.59,49.46,49.46,23551.0,49.58,49.59,49.46,49.46,23551.0
2023-01-09 15:40:00,49.47,49.57,49.45,49.56,42282.0,49.47,49.57,49.45,49.56,42282.0
2023-01-09 15:45:00,49.56,49.63,49.47,49.5,42645.0,49.56,49.63,49.47,49.5,42645.0
2023-01-09 15:50:00,49.52,49.55,49.38,49.38,114071.0,49.52,49.55,49.38,49.38,114071.0
2023-01-09 15:55:00,49.38,49.41,49.3,49.41,265914.0,49.38,49.41,49.3,49.41,265914.0
2023-01-10 09:30:00,49.12,49.79,49.07,49.63,236935.0,49.12,49.79,49.07,49.63,236935.0
2023-01-10 09:35:00,49.66,50.08,49.61,50.05,142171.0,49.66,50.08,49.61,50.05,142171.0
2023-01-10 09:40:00,50.1,50.15,49.78,49.97,94226.0,50.1,50.15,49.78,49.97,94226.0
2023-01-10 09:45:00,49.94,50.07,49.56,49.6,37259.0,49.94,50.07,49.56,49.6,37259.0
2023-01-10 09:50:00,49.6,49.95,49.54,49.94,56299.0,49.6,49.95,49.54,49.94,56299.0
2023-01-10 09:55:00,49.92,49.93,49.53,49.61,33896.0,49.92,49.93,49.53,49.61,33896.0
2023-01-10 10:00:00,49.58,49.65,49.31,49.47,109671.0,49.58,49.65,49.31,49.47,109671.0
2023-01-10 10:05:00,49.48,49.6,49.22,49.26,82038.0,49.48,49.6,49.22,49.26,82038.0
2023-01-10 10:10:00,49.28,49.58,49.21,49.46,43463.0,49.28,49.58,49.21,49.46,43463.0
2023-01-10 10:15:00,49.47,49.53,49.39,49.47,29182.0,49.47,49.53,49.39,49.47,29182.0
2023-01-10 10:20:00,49.49,49.5,49.13,49.27,47803.0,49.49,49.5,49.13,49.27,47803.0
2023-01-10 10:25:00,49.26,49.28,48.93,48.99,39023.0,49.26,49.28,48.93,48.99,39023.0
2023-01-10 10:30:00,48.98,48.98,48.51,48.56,77502.0,48.98,48.98,48.51,48.56,77502.0
2023-01-10 10:35:00,48.57,48.9,48.56,48.83,82788.0,48.57,48.9,48.56,48.83,82788.0
2023-01-10 10:40:00,48.82,48.83,48.54,48.55,53284.0,48.82,48.83,48.54,48.55,53284.0
2023-01-10 10:45:00,48.54,48.72,48.48,48.61,52680.0,48.54,48.72,48.48,48.61,52680.0
2023-01-10 10:50:00,48.62,48.63,48.48,48.49,155666.0,48.62,48.63,48.48,48.49,155666.0
2023-01-10 10:55:00,48.5,48.65,48.34,48.57,302558.0,48.5,48.65,48.34,48.57,302558.0
2023-01-10 11:00:00,48.57,48.74,48.56,48.72,17327.0,48.57,48.74,48.56,48.72,17327.0
2023-01-10 11:05:00,48.73,48.88,48.69,48.83,16487.0,48.73,48.88,48.69,48.83,16487.0
2023-01-10 11:10:00,48.8,49.0,48.79,48.98,18498.0,48.8,49.0,48.79,48.98,18498.0
2023-01-10 11:15:00,48.97,49.03,48.85,48.9,35659.0,48.97,49.03,48.85,48.9,35659.0
2023-01-10 11:20:00,48.91,49.01,48.9,48.97,12802.0,48.91,49.01,48.9,48.97,12802.0
2023-01-10 11:25:00,48.97,48.98,48.8,48.84,59480.0,48.97,48.98,48.8,48.84,59480.0
2023-01-10 11:30:00,48.8,48.87,48.62,48.67,28908.0,48.8,48.87,48.62,48.67,28908.0
2023-01-10 11:35:00,48.67,48.69,48.5,48.65,47200.0,48.67,48.69,48.5,48.65,47200.0
2023-01-10 11:40:00,48.64,48.73,48.61,48.72,10664.0,48.64,48.73,48.61,48.72,10664.0
2023-01-10 11:45:00,48.72,48.75,48.62,48.68,13616.0,48.72,48.75,48.62,48.68,13616.0
2023-01-10 11:50:00,48.69,48.76,48.69,48.76,11584.0,48.69,48.76,48.69,48.76,11584.0
2023-01-10 11:55:00,48.77,48.86,48.76,48.82,13060.0,48.77,48.86,48.76,48.82,13060.0
2023-01-10 12:00:00,48.82,48.82,48.65,48.68,12966.0,48.82,48.82,48.65,48.68,12966.0
2023-01-10 12:05:00,48.69,48.88,48.67,48.85,89326.0,48.69,48.88,48.67,48.85,89326.0
2023-01-10 12:10:00,48.84,48.89,48.75,48.75,38723.0,48.84,48.89,48.75,48.75,38723.0
2023-01-10 12:15:00,48.75,48.76,48.67,48.72,52650.0,48.75,48.76,48.67,48.72,52650.0
2023-01-10 12:20:00,48.73,48.73,48.62,48.67,20711.0,48.73,48.73,48.62,48.67,20711.0
2023-01-10 12:25:00,48.69,48.7,48.54,48.55,15392.0,48.69,48.7,48.54,48.55,15392.0
2023-01-10 12:30:00,48.54,48.58,48.49,48.5,20783.0,48.54,48.58,48.49,48.5,20783.0
2023-01-10 12:35:00,48.5,48.57,48.39,48.53,38866.0,48.5,48.57,48.39,48.53,38866.0
2023-01-10 12:40:00,48.52,48.53,48.42,48.46,15176.0,48.52,48.53,48.42,48.46,15176.0
2023-01-10 12:45:00,48.45,48.49,48.39,48.43,25577.0,48.45,48.49,48.39,48.43,25577.0
2023-01-10 12:50:00,48.43,48.49,48.36,48.37,18687.0,48.43,48.49,48.36,48.37,18687.0
2023-01-10 12:55:00,48.37,48.4,48.24,48.26,44699.0,48.37,48.4,48.24,48.26,44699.0
2023-01-10 13:00:00,48.25,48.32,48.2,48.27,44332.0,48.25,48.32,48.2,48.27,44332.0
2023-01-10 13:05:00,48.27,48.34,48.25,48.3,31308.0,48.27,48.34,48.25,48.3,31308.0
2023-01-10 13:10:00,48.3,48.3,48.11,48.11,36699.0,48.3,48.3,48.11,48.11,36699.0
2023-01-10 13:15:00,48.11,48.49,48.1,48.43,139569.0,48.11,48.49,48.1,48.43,139569.0
2023-01-10 13:20:00,48.43,48.6,48.36,48.57,24512.0,48.43,48.6,48.36,48.57,24512.0
2023-01-10 13:25:00,48.56,48.66,48.55,48.61,16415.0,48.56,48.66,48.55,48.61,16415.0
2023-01-10 13:30:00,48.6,48.75,48.58,48.72,70557.0,48.6,48.75,48.58,48.72,70557.0
2023-01-10 13:35:00,48.73,48.84,48.73,48.8,10891.0,48.73,48.84,48.73,48.8,10891.0
2023-01-10 13:40:00,48.79,48.87,48.79,48.82,20157.0,48.79,48.87,48.79,48.82,20157.0
2023-01-10 13:45:00,48.83,48.85,48.75,48.85,19564.0,48.83,48.85,48.75,48.85,19564.0
2023-01-10 13:50:00,48.84,48.98,48.82,48.94,33397.0,48.84,48.98,48.82,48.94,33397.0
2023-01-10 13:55:00,48.96,49.1,48.91,49.06,47074.0,48.96,49.1,48.91,49.06,47074.0
2023-01-10 14:00:00,49.06,49.15,49.03,49.04,26995.0,49.06,49.15,49.03,49.04,26995.0
2023-01-10 14:05:00,49.03,49.08,48.94,49.03,15303.0,49.03,49.08,48.94,49.03,15303.0
2023-01-10 14:10:00,49.04,49.09,48.99,49.0,10731.0,49.04,49.09,48.99,49.0,10731.0
2023-01-10 14:15:00,48.99,49.04,48.98,49.0,11636.0,48.99,49.04,48.98,49.0,11636.0
2023-01-10 14:20:00,48.99,49.05,48.96,49.02,21151.0,48.99,49.05,48.96,49.02,21151.0
2023-01-10 14:25:00,49.02,49.09,48.96,49.08,20814.0,49.02,49.09,48.96,49.08,20814.0
2023-01-10 14:30:00,49.08,49.2,49.03,49.15,24995.0,49.08,49.2,49.03,49.15,24995.0
2023-01-10 14:35:00,49.15,49.17,49.0,49.03,32036.0,49.15,49.17,49.0,49.03,32036.0
2023-01-10 14:40:00,49.03,49.04,48.88,48.88,18975.0,49.03,49.04,48.88,48.88,18975.0
2023-01-10 14:45:00,48.88,48.88,48.74,48.74,16380.0,48.88,48.88,48.74,48.74,16380.0
2023-01-10 14:50:00,48.75,48.78,48.73,48.76,13624.0,48.75,48.78,48.73,48.76,13624.0
2023-01-10 14:55:00,48.77,48.79,48.73,48.76,18766.0,48.77,48.79,48.73,48.76,18766.0
2023-01-10 15:00:00,48.77,48.78,48.59,48.64,33473.0,48.77,48.78,48.59,48.64,33473.0
2023-01-10 15:05:00,48.64,48.64,48.53,48.6,19918.0,48.64,48.64,48.53,48.6,19918.0
2023-01-10 15:10:00,48.59,48.59,48.45,48.56,37250.0,48.59,48.59,48.45,48.56,37250.0
2023-01-10 15:15:00,48.55,48.62,48.52,48.59,22527.0,48.55,48.62,48.52,48.59,22527.0
2023-01-10 15:20:00,48.59,48.6,48.49,48.49,21218.0,48.59,48.6,48.49,48.49,21218.0
2023-01-10 15:25:00,48.5,48.6,48.48,48.55,22787.0,48.5,48.6,48.48,48.55,22787.0
2023-01-10 15:30:00,48.56,48.59,48.47,48.53,28257.0,48.56,48.59,48.47,48.53,28257.0
2023-01-10 15:35:00,48.53,48.54,48.43,48.46,27234.0,48.53,48.54,48.43,48.46,27234.0
2023-01-10 15:40:00,48.46,48.48,48.35,48.35,58099.0,48.46,48.48,48.35,48.35,58099.0
2023-01-10 15:45:00,48.35,48.38,48.32,48.35,85050.0,48.35,48.38,48.32,48.35,85050.0
2023-01-10 15:50:00,48.35,48.38,48.28,48.32,100866.0,48.35,48.38,48.28,48.32,100866.0
2023-01-10 15:55:00,48.31,48.43,48.31,48.43,204595.0,48.31,48.43,48.31,48.43,204595.0
2023-01-11 09:30:00,48.84,49.06,48.22,48.48,71103.0,48.84,49.06,48.22,48.48,71103.0
2023-01-11 09:35:00,48.51,48.81,48.44,48.46,31832.0,48.51,48.81,48.44,48.46,31832.0
2023-01-11 09:40:00,48.46,48.63,48.41,48.63,18526.0,48.46,48.63,48.41,48.63,18526.0
2023-01-11 09:45:00,48.58,48.64,48.43,48.46,21940.0,48.58,48.64,48.43,48.46,21940.0
2023-01-11 09:50:00,48.48,48.59,48.41,48.48,30362.0,48.48,48.59,48.41,48.48,30362.0
2023-01-11 09:55:00,48.48,48.64,48.43,48.63,22843.0,48.48,48.64,48.43,48.63,22843.0
2023-01-11 10:00:00,48.63,48.65,48.15,48.15,51699.0,48.63,48.65,48.15,48.15,51699.0
2023-01-11 10:05:00,48.17,48.35,48.16,48.3,33865.0,48.17,48.35,48.16,48.3,33865.0
2023-01-11 10:10:00,48.3,48.37,48.22,48.34,22879.0,48.3,48.37,48.22,48.34,22879.0
2023-01-11 10:15:00,48.36,48.47,48.29,48.33,25732.0,48.36,48.47,48.29,48.33,25732.0
2023-01-11 10:20:00,48.32,48.48,48.29,48.47,15935.0,48.32,48.48,48.29,48.47,15935.0
2023-01-11 10:25:00,48.47,48.64,48.43,48.62,38234.0,48.47,48.64,48.43,48.62,38234.0
2023-01-11 10:30:00,48.63,48.65,48.44,48.48,30488.0,48.63,48.65,48.44,48.48,30488.0
2023-01-11 10:35:00,48.49,48.49,48.36,48.47,31614.0,48.49,48.49,48.36,48.47,31614.0
2023-01-11 10:40:00,48.48,48.55,48.44,48.49,20346.0,48.48,48.55,48.44,48.49,20346.0
2023-01-11 10:45:00,48.49,48.65,48.49,48.59,27336.0,48.49,48.65,48.49,48.59,27336.0
2023-01-11 10:50:00,48.59,48.59,48.2,48.24,52378.0,48.59,48.59,48.2,48.24,52378.0
2023-01-11 10:55:00,48.25,48.29,48.19,48.24,20677.0,48.25,48.29,48.19,48.24,20677.0
2023-01-11 11:00:00,48.23,48.49,48.22,48.37,15239.0,48.23,48.49,48.22,48.37,15239.0
2023-01-11 11:05:00,48.38,48.46,48.36,48.4,23618.0,48.38,48.46,48.36,48.4,23618.0
2023-01-11 11:10:00,48.4,48.54,48.36,48.54,22319.0,48.4,48.54,48.36,48.54,22319.0
2023-01-11 11:15:00,48.57,48.7,48.56,48.6,29910.0,48.57,48.7,48.56,48.6,29910.0
2023-01-11 11:20:00,48.6,48.68,48.57,48.65,32615.0,48.6,48.68,48.57,48.65,32615.0
2023-01-11 11:25:00,48.65,48.67,48.6,48.64,11832.0,48.65,48.67,48.6,48.64,11832.0
2023-01-11 11:30:00,48.64,48.69,48.58,48.61,28846.0,48.64,48.69,48.58,48.61,28846.0
2023-01-11 11:35:00,48.61,48.61,48.53,48.53,6484.0,48.61,48.61,48.53,48.53,6484.0
2023-01-11 11:40:00,48.53,48.61,48.53,48.61,8146.0,48.53,48.61,48.53,48.61,8146.0
2023-01-11 11:45:00,48.61,48.63,48.59,48.62,8914.0,48.61,48.63,48.59,48.62,8914.0
2023-01-11 11:50:00,48.63,48.65,48.51,48.53,15237.0,48.63,48.65,48.51,48.53,15237.0
2023-01-11 11:55:00,48.53,48.62,48.53,48.58,15693.0,48.53,48.62,48.53,48.58,15693.0
2023-01-11 12:00:00,48.58,48.62,48.5,48.53,11179.0,48.58,48.62,48.5,48.53,11179.0
2023-01-11 12:05:00,48.53,48.62,48.5,48.59,7890.0,48.53,48.62,48.5,48.59,7890.0
2023-01-11 12:10:00,48.6,48.7,48.6,48.69,19322.0,48.6,48.7,48.6,48.69,19322.0
2023-01-11 12:15:00,48.7,48.79,48.68,48.74,13474.0,48.7,48.79,48.68,48.74,13474.0
2023-01-11 12:20:00,48.73,48.74,48.68,48.69,13375.0,48.73,48.74,48.68,48.69,13375.0
2023-01-11 12:25:00,48.69,48.71,48.64,48.65,13129.0,48.69,48.71,48.64,48.65,13129.0
2023-01-11 12:30:00,48.66,48.67,48.59,48.6,15261.0,48.66,48.67,48.59,48.6,15261.0
2023-01-11 12:35:00,48.61,48.66,48.58,48.64,11041.0,48.61,48.66,48.58,48.64,11041.0
2023-01-11 12:40:00,48.64,48.68,48.59,48.6,16471.0,48.64,48.68,48.59,48.6,16471.0
2023-01-11 12:45:00,48.6,48.64,48.57,48.63,10273.0,48.6,48.64,48.57,48.63,10273.0
2023-01-11 12:50:00,48.63,48.69,48.61,48.67,12607.0,48.63,48.69,48.61,48.67,12607.0
2023-01-11 12:55:00,48.67,48.7,48.64,48.7,13427.0,48.67,48.7,48.64,48.7,13427.0
2023-01-11 13:00:00,48.7,48.77,48.7,48.77,28294.0,48.7,48.77,48.7,48.77,28294.0
2023-01-11 13:05:00,48.78,48.88,48.74,48.86,13449.0,48.78,48.88,48.74,48.86,13449.0
2023-01-11 13:10:00,48.86,48.92,48.81,48.88,19107.0,48.86,48.92,48.81,48.88,19107.0
2023-01-11 13:15:00,48.88,48.88,48.7,48.78,13804.0,48.88,48.88,48.7,48.78,13804.0
2023-01-11 13:20:00,48.75,48.78,48.73,48.75,34850.0,48.75,48.78,48.73,48.75,34850.0
2023-01-11 13:25:00,48.75,48.76,48.66,48.76,14280.0,48.75,48.76,48.66,48.76,14280.0
2023-01-11 13:30:00,48.75,48.85,48.72,48.77,10790.0,48.75,48.85,48.72,48.77,10790.0
2023-01-11 13:35:00,48.77,48.82,48.73,48.82,62531.0,48.77,48.82,48.73,48.82,62531.0
2023-01-11 13:40:00,48.84,48.94,48.84,48.92,9042.0,48.84,48.94,48.84,48.92,9042.0
2023-01-11 13:45:00,48.91,48.91,48.79,48.8,14705.0,48.91,48.91,48.79,48.8,14705.0
2023-01-11 13:50:00,48.8,48.8,48.69,48.71,13245.0,48.8,48.8,48.69,48.71,13245.0
2023-01-11 13:55:00,48.71,48.72,48.65,48.68,10729.0,48.71,48.72,48.65,48.68,10729.0
2023-01-11 14:00:00,48.69,48.69,48.6,48.64,22302.0,48.69,48.69,48.6,48.64,22302.0
2023-01-11 14:05:00,48.64,48.67,48.57,48.66,10967.0,48.64,48.67,48.57,48.66,10967.0
2023-01-11 14:10:00,48.66,48.66,48.6,48.62,17167.0,48.66,48.66,48.6,48.62,17167.0
2023-01-11 14:15:00,48.62,48.63,48.57,48.62,18458.0,48.62,48.63,48.57,48.62,18458.0
2023-01-11 14:20:00,48.62,48.63,48.57,48.59,18858.0,48.62,48.63,48.57,48.59,18858.0
2023-01-11 14:25:00,48.58,48.58,48.49,48.5,13281.0,48.58,48.58,48.49,48.5,13281.0
2023-01-11 14:30:00,48.5,48.61,48.48,48.61,11849.0,48.5,48.61,48.48,48.61,11849.0
2023-01-11 14:35:00,48.61,48.62,48.53,48.59,24883.0,48.61,48.62,48.53,48.59,24883.0
2023-01-11 14:40:00,48.59,48.66,48.57,48.65,12819.0,48.59,48.66,48.57,48.65,12819.0
2023-01-11 14:45:00,48.65,48.65,48.59,48.61,10615.0,48.65,48.65,48.59,48.61,10615.0
2023-01-11 14:50:00,48.62,48.63,48.58,48.61,15485.0,48.62,48.63,48.58,48.61,15485.0
2023-01-11 14:55:00,48.58,48.58,48.51,48.55,12562.0,48.58,48.58,48.51,48.55,12562.0
2023-01-11 15:00:00,48.55,48.56,48.48,48.53,29530.0,48.55,48.56,48.48,48.53,29530.0
2023-01-11 15:05:00,48.53,48.56,48.47,48.54,13542.0,48.53,48.56,48.47,48.54,13542.0
2023-01-11 15:10:00,48.54,48.61,48.52,48.58,16492.0,48.54,48.61,48.52,48.58,16492.0
2023-01-11 15:15:00,48.58,48.68,48.56,48.65,24631.0,48.58,48.68,48.56,48.65,24631.0
2023-01-11 15:20:00,48.66,48.66,48.53,48.56,34488.0,48.66,48.66,48.53,48.56,34488.0
2023-01-11 15:25:00,48.57,48.58,48.52,48.55,33786.0,48.57,48.58,48.52,48.55,33786.0
2023-01-11 15:30:00,48.54,48.56,48.48,48.49,36824.0,48.54,48.56,48.48,48.49,36824.0
2023-01-11 15:35:00,48.5,48.51,48.43,48.44,49441.0,48.5,48.51,48.43,48.44,49441.0
2023-01-11 15:40:00,48.44,48.63,48.43,48.63,42431.0,48.44,48.63,48.43,48.63,42431.0
2023-01-11 15:45:00,48.62,48.66,48.59,48.62,60381.0,48.62,48.66,48.59,48.62,60381.0
2023-01-11 15:50:00,48.61,48.81,48.59,48.79,110534.0,48.61,48.81,48.59,48.79,110534.0
2023-01-11 15:55:00,48.79,48.88,48.75,48.8,374361.0,48.79,48.88,48.75,48.8,374361.0
2023-01-12 09:30:00,48.13,48.26,47.66,47.86,231969.0,48.13,48.26,47.66,47.86,231969.0
2023-01-12 09:35:00,47.9,48.03,47.76,47.96,25207.0,47.9,48.03,47.76,47.96,25207.0
2023-01-12 09:40:00,47.96,48.0,47.25,47.29,65241.0,47.96,48.0,47.25,47.29,65241.0
2023-01-12 09:45:00,47.29,47.57,47.19,47.46,94704.0,47.29,47.57,47.19,47.46,94704.0
2023-01-12 09:50:00,47.47,47.64,47.4,47.43,39004.0,47.47,47.64,47.4,47.43,39004.0
2023-01-12 09:55:00,47.42,47.55,47.35,47.45,40401.0,47.42,47.55,47.35,47.45,40401.0
2023-01-12 10:00:00,47.47,47.56,47.37,47.52,81899.0,47.47,47.56,47.37,47.52,81899.0
2023-01-12 10:05:00,47.52,47.67,47.39,47.66,97634.0,47.52,47.67,47.39,47.66,97634.0
2023-01-12 10:10:00,47.67,48.2,47.66,48.14,85235.0,47.67,48.2,47.66,48.14,85235.0
2023-01-12 10:15:00,48.11,48.4,48.11,48.34,97575.0,48.11,48.4,48.11,48.34,97575.0
2023-01-12 10:20:00,48.35,48.41,48.17,48.35,20598.0,48.35,48.41,48.17,48.35,20598.0
2023-01-12 10:25:00,48.35,48.4,48.07,48.15,64955.0,48.35,48.4,48.07,48.15,64955.0
2023-01-12 10:30:00,48.14,48.14,47.92,48.05,45956.0,48.14,48.14,47.92,48.05,45956.0
2023-01-12 10:35:00,48.05,48.23,48.04,48.22,25900.0,48.05,48.23,48.04,48.22,25900.0
2023-01-12 10:40:00,48.23,48.32,47.99,48.05,34840.0,48.23,48.32,47.99,48.05,34840.0
2023-01-12 10:45:00,48.06,48.06,47.92,48.01,30381.0,48.06,48.06,47.92,48.01,30381.0
2023-01-12 10:50:00,48.01,48.18,47.94,48.17,16849.0,48.01,48.18,47.94,48.17,16849.0
2023-01-12 10:55:00,48.16,48.32,48.1,48.1,21759.0,48.16,48.32,48.1,48.1,21759.0
2023-01-12 11:00:00,48.11,48.16,47.86,47.97,40559.0,48.11,48.16,47.86,47.97,40559.0
2023-01-12 11:05:00,47.97,48.04,47.9,47.96,44513.0,47.97,48.04,47.9,47.96,44513.0
2023-01-12 11:10:00,47.96,48.07,47.78,48.07,101928.0,47.96,48.07,47.78,48.07,101928.0
2023-01-12 11:15:00,48.07,48.11,47.93,47.94,44700.0,48.07,48.11,47.93,47.94,44700.0
2023-01-12 11:20:00,47.94,48.01,47.9,48.01,33787.0,47.94,48.01,47.9,48.01,33787.0
2023-01-12 11:25:00,48.05,48.06,47.73,47.88,32517.0,48.05,48.06,47.73,47.88,32517.0
2023-01-12 11:30:00,47.88,47.89,47.74,47.84,24444.0,47.88,47.89,47.74,47.84,24444.0
2023-01-12 11:35:00,47.86,47.99,47.82,47.93,309475.0,47.86,47.99,47.82,47.93,309475.0
2023-01-12 11:40:00,47.94,47.99,47.87,47.97,25276.0,47.94,47.99,47.87,47.97,25276.0
2023-01-12 11:45:00,47.98,47.98,47.86,47.86,18499.0,47.98,47.98,47.86,47.86,18499.0
2023-01-12 11:50:00,47.86,48.05,47.82,48.05,25130.0,47.86,48.05,47.82,48.05,25130.0
2023-01-12 11:55:00,48.05,48.19,48.05,48.13,25441.0,48.05,48.19,48.05,48.13,25441.0
2023-01-12 12:00:00,48.12,48.17,48.02,48.03,19191.0,48.12,48.17,48.02,48.03,19191.0
2023-01-12 12:05:00,48.03,48.18,48.02,48.15,19072.0,48.03,48.18,48.02,48.15,19072.0
2023-01-12 12:10:00,48.16,48.23,48.11,48.11,40258.0,48.16,48.23,48.11,48.11,40258.0
2023-01-12 12:15:00,48.13,48.24,48.12,48.23,13926.0,48.13,48.24,48.12,48.23,13926.0
2023-01-12 12:20:00,48.25,48.31,48.21,48.28,8657.0,48.25,48.31,48.21,48.28,8657.0
2023-01-12 12:25:00,48.27,48.39,48.24,48.36,16468.0,48.27,48.39,48.24,48.36,16468.0
2023-01-12 12:30:00,48.36,48.37,48.29,48.34,15056.0,48.36,48.37,48.29,48.34,15056.0
2023-01-12 12:35:00,48.35,48.42,48.34,48.4,10642.0,48.35,48.42,48.34,48.4,10642.0
2023-01-12 12:40:00,48.4,48.41,48.25,48.29,16791.0,48.4,48.41,48.25,48.29,16791.0
2023-01-12 12:45:00,48.3,48.43,48.28,48.4,27461.0,48.3,48.43,48.28,48.4,27461.0
2023-01-12 12:50:00,48.41,48.45,48.37,48.38,67203.0,48.41,48.45,48.37,48.38,67203.0
2023-01-12 12:55:00,48.4,48.54,48.39,48.4,27507.0,48.4,48.54,48.39,48.4,27507.0
2023-01-12 13:00:00,48.4,48.51,48.36,48.44,32452.0,48.4,48.51,48.36,48.44,32452.0
2023-01-12 13:05:00,48.44,48.52,48.37,48.51,15084.0,48.44,48.52,48.37,48.51,15084.0
2023-01-12 13:10:00,48.51,48.62,48.5,48.62,20109.0,48.51,48.62,48.5,48.62,20109.0
2023-01-12 13:15:00,48.62,48.64,48.46,48.48,18494.0,48.62,48.64,48.46,48.48,18494.0
2023-01-12 13:20:00,48.48,48.51,48.43,48.44,10905.0,48.48,48.51,48.43,48.44,10905.0
2023-01-12 13:25:00,48.46,48.46,48.16,48.2,24580.0,48.46,48.46,48.16,48.2,24580.0
2023-01-12 13:30:00,48.19,48.24,48.05,48.21,19587.0,48.19,48.24,48.05,48.21,19587.0
2023-01-12 13:35:00,48.22,48.35,48.21,48.33,13176.0,48.22,48.35,48.21,48.33,13176.0
2023-01-12 13:40:00,48.34,48.38,48.32,48.35,12810.0,48.34,48.38,48.32,48.35,12810.0
2023-01-12 13:45:00,48.35,48.43,48.33,48.41,18179.0,48.35,48.43,48.33,48.41,18179.0
2023-01-12 13:50:00,48.4,48.61,48.39,48.59,23703.0,48.4,48.61,48.39,48.59,23703.0
2023-01-12 13:55:00,48.59,48.62,48.49,48.55,17239.0,48.59,48.62,48.49,48.55,17239.0
2023-01-12 14:00:00,48.56,48.56,48.44,48.46,13092.0,48.56,48.56,48.44,48.46,13092.0
2023-01-12 14:05:00,48.47,48.5,48.38,48.4,14720.0,48.47,48.5,48.38,48.4,14720.0
2023-01-12 14:10:00,48.41,48.47,48.39,48.46,14833.0,48.41,48.47,48.39,48.46,14833.0
2023-01-12 14:15:00,48.46,48.5,48.41,48.48,10816.0,48.46,48.5,48.41,48.48,10816.0
2023-01-12 14:20:00,48.46,48.51,48.38,48.45,15351.0,48.46,48.51,48.38,48.45,15351.0
2023-01-12 14:25:00,48.45,48.5,48.43,48.44,14632.0,48.45,48.5,48.43,48.44,14632.0
2023-01-12 14:30:00,48.42,48.48,48.39,48.41,17533.0,48.42,48.48,48.39,48.41,17533.0
2023-01-12 14:35:00,48.39,48.52,48.38,48.51,12224.0,48.39,48.52,48.38,48.51,12224.0
2023-01-12 14:40:00,48.51,48.57,48.46,48.49,12514.0,48.51,48.57,48.46,48.49,12514.0
2023-01-12 14:45:00,48.49,48.55,48.48,48.5,20789.0,48.49,48.55,48.48,48.5,20789.0
2023-01-12 14:50:00,48.51,48.51,48.39,48.45,20275.0,48.51,48.51,48.39,48.45,20275.0
2023-01-12 14:55:00,48.46,48.47,48.4,48.44,15004.0,48.46,48.47,48.4,48.44,15004.0
2023-01-12 15:00:00,48.42,48.44,48.32,48.42,16703.0,48.42,48.44,48.32,48.42,16703.0
2023-01-12 15:05:00,48.43,48.43,48.31,48.33,37339.0,48.43,48.43,48.31,48.33,37339.0
2023-01-12 15:10:00,48.33,48.36,48.23,48.34,29913.0,48.33,48.36,48.23,48.34,29913.0
2023-01-12 15:15:00,48.35,48.38,48.27,48.28,29154.0,48.35,48.38,48.27,48.28,29154.0
2023-01-12 15:20:00,48.29,48.47,48.29,48.45,38973.0,48.29,48.47,48.29,48.45,38973.0
2023-01-12 15:25:00,48.45,48.49,48.43,48.43,25132.0,48.45,48.49,48.43,48.43,25132.0
2023-01-12 15:30:00,48.44,48.45,48.39,48.41,30662.0,48.44,48.45,48.39,48.41,30662.0
2023-01-12 15:35:00,48.4,48.4,48.32,48.36,47907.0,48.4,48.4,48.32,48.36,47907.0
2023-01-12 15:40:00,48.37,48.37,48.25,48.29,87080.0,48.37,48.37,48.25,48.29,87080.0
2023-01-12 15:45:00,48.29,48.29,48.16,48.23,61102.0,48.29,48.29,48.16,48.23,61102.0
2023-01-12 15:50:00,48.23,48.3,48.22,48.23,88627.0,48.23,48.3,48.22,48.23,88627.0
2023-01-12 15:55:00,48.24,48.44,48.23,48.4,197329.0,48.24,48.44,48.23,48.4,197329.0
2023-01-13 09:30:00,46.24,47.0,45.88,46.99,276484.0,46.24,47.0,45.88,46.99,276484.0
2023-01-13 09:35:00,47.0,47.45,46.98,47.22,100295.0,47.0,47.45,46.98,47.22,100295.0
2023-01-13 09:40:00,47.21,47.45,47.09,47.43,124271.0,47.21,47.45,47.09,47.43,124271.0
2023-01-13 09:45:00,47.42,47.67,47.3,47.45,107746.0,47.42,47.67,47.3,47.45,107746.0
2023-01-13 09:50:00,47.44,47.71,47.24,47.3,143375.0,47.44,47.71,47.24,47.3,143375.0
2023-01-13 09:55:00,47.31,47.63,47.19,47.49,107448.0,47.31,47.63,47.19,47.49,107448.0
2023-01-13 10:00:00,47.44,47.86,47.37,47.86,106851.0,47.44,47.86,47.37,47.86,106851.0
2023-01-13 10:05:00,47.89,48.06,47.81,47.97,115297.0,47.89,48.06,47.81,47.97,115297.0
2023-01-13 10:10:00,47.96,48.27,47.95,48.14,63289.0,47.96,48.27,47.95,48.14,63289.0
2023-01-13 10:15:00,48.14,48.41,48.13,48.39,101013.0,48.14,48.41,48.13,48.39,101013.0
2023-01-13 10:20:00,48.41,48.61,48.23,48.56,166472.0,48.41,48.61,48.23,48.56,166472.0
2023-01-13 10:25:00,48.57,48.66,48.39,48.65,53472.0,48.57,48.66,48.39,48.65,53472.0
2023-01-13 10:30:00,48.63,48.64,48.43,48.5,47671.0,48.63,48.64,48.43,48.5,47671.0
2023-01-13 10:35:00,48.49,48.57,48.42,48.55,46365.0,48.49,48.57,48.42,48.55,46365.0
2023-01-13 10:40:00,48.55,48.64,48.47,48.47,29679.0,48.55,48.64,48.47,48.47,29679.0
2023-01-13 10:45:00,48.48,48.62,48.47,48.6,23328.0,48.48,48.62,48.47,48.6,23328.0
2023-01-13 10:50:00,48.58,48.62,48.44,48.62,28171.0,48.58,48.62,48.44,48.62,28171.0
2023-01-13 10:55:00,48.65,48.72,48.45,48.52,37504.0,48.65,48.72,48.45,48.52,37504.0
2023-01-13 11:00:00,48.52,48.55,48.35,48.52,23152.0,48.52,48.55,48.35,48.52,23152.0
2023-01-13 11:05:00,48.54,48.58,48.43,48.52,34620.0,48.54,48.58,48.43,48.52,34620.0
2023-01-13 11:10:00,48.52,48.6,48.45,48.51,25229.0,48.52,48.6,48.45,48.51,25229.0
2023-01-13 11:15:00,48.52,48.59,48.48,48.59,28235.0,48.52,48.59,48.48,48.59,28235.0
2023-01-13 11:20:00,48.61,48.71,48.56,48.71,16736.0,48.61,48.71,48.56,48.71,16736.0
2023-01-13 11:25:00,48.7,48.77,48.67,48.74,20141.0,48.7,48.77,48.67,48.74,20141.0
2023-01-13 11:30:00,48.75,48.75,48.46,48.48,27370.0,48.75,48.75,48.46,48.48,27370.0
2023-01-13 11:35:00,48.47,48.54,48.4,48.4,41390.0,48.47,48.54,48.4,48.4,41390.0
2023-01-13 11:40:00,48.41,48.43,48.29,48.33,18674.0,48.41,48.43,48.29,48.33,18674.0
2023-01-13 11:45:00,48.33,48.34,48.11,48.22,126946.0,48.33,48.34,48.11,48.22,126946.0
2023-01-13 11:50:00,48.22,48.24,48.08,48.13,22114.0,48.22,48.24,48.08,48.13,22114.0
2023-01-13 11:55:00,48.14,48.29,48.06,48.28,14079.0,48.14,48.29,48.06,48.28,14079.0
2023-01-13 12:00:00,48.28,48.35,48.23,48.28,15533.0,48.28,48.35,48.23,48.28,15533.0
2023-01-13 12:05:00,48.28,48.4,48.26,48.33,50749.0,48.28,48.4,48.26,48.33,50749.0
2023-01-13 12:10:00,48.34,48.53,48.32,48.35,333679.0,48.34,48.53,48.32,48.35,333679.0
2023-01-13 12:15:00,48.34,48.42,48.25,48.31,59450.0,48.34,48.42,48.25,48.31,59450.0
2023-01-13 12:20:00,48.3,48.36,48.24,48.26,29972.0,48.3,48.36,48.24,48.26,29972.0
2023-01-13 12:25:00,48.26,48.3,48.17,48.3,40303.0,48.26,48.3,48.17,48.3,40303.0
2023-01-13 12:30:00,48.3,48.4,48.23,48.38,17188.0,48.3,48.4,48.23,48.38,17188.0
2023-01-13 12:35:00,48.38,48.4,48.27,48.3,16696.0,48.38,48.4,48.27,48.3,16696.0
2023-01-13 12:40:00,48.29,48.32,48.19,48.32,20611.0,48.29,48.32,48.19,48.32,20611.0
2023-01-13 12:45:00,48.31,48.35,48.2,48.25,20218.0,48.31,48.35,48.2,48.25,20218.0
2023-01-13 12:50:00,48.25,48.33,48.21,48.24,30329.0,48.25,48.33,48.21,48.24,30329.0
2023-01-13 12:55:00,48.25,48.29,48.23,48.23,12189.0,48.25,48.29,48.23,48.23,12189.0
2023-01-13 13:00:00,48.23,48.24,48.07,48.09,21930.0,48.23,48.24,48.07,48.09,21930.0
2023-01-13 13:05:00,48.07,48.11,48.03,48.1,33735.0,48.07,48.11,48.03,48.1,33735.0
2023-01-13 13:10:00,48.11,48.15,48.08,48.08,36992.0,48.11,48.15,48.08,48.08,36992.0
2023-01-13 13:15:00,48.09,48.12,47.93,48.11,26786.0,48.09,48.12,47.93,48.11,26786.0
2023-01-13 13:20:00,48.11,48.15,48.08,48.15,37501.0,48.11,48.15,48.08,48.15,37501.0
2023-01-13 13:25:00,48.15,48.25,48.14,48.25,39444.0,48.15,48.25,48.14,48.25,39444.0
2023-01-13 13:30:00,48.24,48.28,48.18,48.23,111133.0,48.24,48.28,48.18,48.23,111133.0
2023-01-13 13:35:00,48.23,48.35,48.19,48.35,15967.0,48.23,48.35,48.19,48.35,15967.0
2023-01-13 13:40:00,48.37,48.38,48.3,48.33,27601.0,48.37,48.38,48.3,48.33,27601.0
2023-01-13 13:45:00,48.35,48.41,48.32,48.41,32498.0,48.35,48.41,48.32,48.41,32498.0
2023-01-13 13:50:00,48.41,48.5,48.4,48.46,22285.0,48.41,48.5,48.4,48.46,22285.0
2023-01-13 13:55:00,48.46,48.48,48.4,48.46,19075.0,48.46,48.48,48.4,48.46,19075.0
2023-01-13 14:00:00,48.45,48.51,48.43,48.5,34787.0,48.45,48.51,48.43,48.5,34787.0
2023-01-13 14:05:00,48.5,48.59,48.5,48.5,19843.0,48.5,48.59,48.5,48.5,19843.0
2023-01-13 14:10:00,48.52,48.61,48.52,48.61,16050.0,48.52,48.61,48.52,48.61,16050.0
2023-01-13 14:15:00,48.61,48.67,48.57,48.59,14244.0,48.61,48.67,48.57,48.59,14244.0
2023-01-13 14:20:00,48.59,48.59,48.52,48.58,13384.0,48.59,48.59,48.52,48.58,13384.0
2023-01-13 14:25:00,48.58,48.62,48.56,48.58,13153.0,48.58,48.62,48.56,48.58,13153.0
2023-01-13 14:30:00,48.59,48.67,48.59,48.66,21320.0,48.59,48.67,48.59,48.66,21320.0
2023-01-13 14:35:00,48.66,48.72,48.62,48.7,22687.0,48.66,48.72,48.62,48.7,22687.0
2023-01-13 14:40:00,48.7,48.71,48.64,48.67,11723.0,48.7,48.71,48.64,48.67,11723.0
2023-01-13 14:45:00,48.66,48.67,48.58,48.65,17344.0,48.66,48.67,48.58,48.65,17344.0
2023-01-13 14:50:00,48.65,48.71,48.63,48.65,29336.0,48.65,48.71,48.63,48.65,29336.0
2023-01-13 14:55:00,48.65,48.76,48.65,48.74,16178.0,48.65,48.76,48.65,48.74,16178.0
2023-01-13 15:00:00,48.74,48.84,48.71,48.81,24622.0,48.74,48.84,48.71,48.81,24622.0
2023-01-13 15:05:00,48.81,48.83,48.79,48.82,14989.0,48.81,48.83,48.79,48.82,14989.0
2023-01-13 15:10:00,48.82,48.87,48.8,48.8,20362.0,48.82,48.87,48.8,48.8,20362.0
2023-01-13 15:15:00,48.8,48.86,48.76,48.77,30322.0,48.8,48.86,48.76,48.77,30322.0
2023-01-13 15:20:00,48.78,48.85,48.74,48.84,23111.0,48.78,48.85,48.74,48.84,23111.0
2023-01-13 15:25:00,48.84,48.9,48.84,48.9,35930.0,48.84,48.9,48.84,48.9,35930.0
2023-01-13 15:30:00,48.91,48.93,48.87,48.92,42358.0,48.91,48.93,48.87,48.92,42358.0
2023-01-13 15:35:00,48.92,48.98,48.91,48.95,45173.0,48.92,48.98,48.91,48.95,45173.0
2023-01-13 15:40:00,48.94,49.04,48.89,49.04,62339.0,48.94,49.04,48.89,49.04,62339.0
2023-01-13 15:45:00,49.04,49.04,48.84,48.86,68981.0,49.04,49.04,48.84,48.86,68981.0
2023-01-13 15:50:00,48.87,48.95,48.79,48.9,107574.0,48.87,48.95,48.79,48.9,107574.0
2023-01-13 15:55:00,48.9,48.93,48.82,48.87,305153.0,48.9,48.93,48.82,48.87,305153.0
2023-01-17 09:30:00,48.76,49.56,48.43,49.29,183444.0,48.76,49.56,48.43,49.29,183444.0
2023-01-17 09:35:00,49.28,49.46,49.16,49.23,43093.0,49.28,49.46,49.16,49.23,43093.0
2023-01-17 09:40:00,49.22,49.66,49.02,49.65,127159.0,49.22,49.66,49.02,49.65,127159.0
2023-01-17 09:45:00,49.63,49.92,49.63,49.86,74310.0,49.63,49.92,49.63,49.86,74310.0
2023-01-17 09:50:00,49.87,50.1,49.7,50.03,75053.0,49.87,50.1,49.7,50.03,75053.0
2023-01-17 09:55:00,50.04,50.14,49.95,50.03,80488.0,50.04,50.14,49.95,50.03,80488.0
2023-01-17 10:00:00,50.02,50.27,50.01,50.11,64497.0,50.02,50.27,50.01,50.11,64497.0
2023-01-17 10:05:00,50.12,50.12,49.89,50.0,35556.0,50.12,50.12,49.89,50.0,35556.0
2023-01-17 10:10:00,50.0,50.17,49.99,50.07,24863.0,50.0,50.17,49.99,50.07,24863.0
2023-01-17 10:15:00,50.08,50.27,50.07,50.12,48478.0,50.08,50.27,50.07,50.12,48478.0
2023-01-17 10:20:00,50.12,50.4,50.07,50.34,51594.0,50.12,50.4,50.07,50.34,51594.0
2023-01-17 10:25:00,50.35,50.44,50.28,50.44,54365.0,50.35,50.44,50.28,50.44,54365.0
2023-01-17 10:30:00,50.42,50.45,50.2,50.22,52067.0,50.42,50.45,50.2,50.22,52067.0
2023-01-17 10:35:00,50.24,50.41,50.14,50.16,41250.0,50.24,50.41,50.14,50.16,41250.0
2023-01-17 10:40:00,50.16,50.3,50.1,50.21,51735.0,50.16,50.3,50.1,50.21,51735.0
2023-01-17 10:45:00,50.2,50.2,49.94,49.95,34591.0,50.2,50.2,49.94,49.95,34591.0
2023-01-17 10:50:00,49.97,50.0,49.84,49.85,12308.0,49.97,50.0,49.84,49.85,12308.0
2023-01-17 10:55:00,49.84,49.85,49.73,49.73,18793.0,49.84,49.85,49.73,49.73,18793.0
2023-01-17 11:00:00,49.73,49.97,49.68,49.96,44912.0,49.73,49.97,49.68,49.96,44912.0
2023-01-17 11:05:00,49.95,50.0,49.82,49.91,17058.0,49.95,50.0,49.82,49.91,17058.0
2023-01-17 11:10:00,49.89,50.0,49.76,49.99,42898.0,49.89,50.0,49.76,49.99,42898.0
2023-01-17 11:15:00,50.0,50.02,49.95,50.01,11597.0,50.0,50.02,49.95,50.01,11597.0
2023-01-17 11:20:00,50.02,50.04,49.92,49.92,14023.0,50.02,50.04,49.92,49.92,14023.0
2023-01-17 11:25:00,49.94,50.05,49.92,50.01,13873.0,49.94,50.05,49.92,50.01,13873.0
2023-01-17 11:30:00,50.01,50.11,50.01,50.09,19710.0,50.01,50.11,50.01,50.09,19710.0
2023-01-17 11:35:00,50.08,50.13,50.01,50.08,20900.0,50.08,50.13,50.01,50.08,20900.0
2023-01-17 11:40:00,50.08,50.13,50.06,50.1,37444.0,50.08,50.13,50.06,50.1,37444.0
2023-01-17 11:45:00,50.09,50.13,49.95,50.02,27085.0,50.09,50.13,49.95,50.02,27085.0
2023-01-17 11:50:00,50.02,50.04,49.99,50.03,14123.0,50.02,50.04,49.99,50.03,14123.0
2023-01-17 11:55:00,50.05,50.05,49.95,49.95,42935.0,50.05,50.05,49.95,49.95,42935.0
2023-01-17 12:00:00,49.96,50.03,49.94,50.03,12564.0,49.96,50.03,49.94,50.03,12564.0
2023-01-17 12:05:00,50.01,50.01,49.9,49.91,14222.0,50.01,50.01,49.9,49.91,14222.0
2023-01-17 12:10:00,49.9,50.0,49.89,49.97,24555.0,49.9,50.0,49.89,49.97,24555.0
2023-01-17 12:15:00,49.96,50.0,49.9,49.91,17594.0,49.96,50.0,49.9,49.91,17594.0
2023-01-17 12:20:00,49.92,49.92,49.78,49.81,26002.0,49.92,49.92,49.78,49.81,26002.0
2023-01-17 12:25:00,49.83,49.91,49.8,49.87,13794.0,49.83,49.91,49.8,49.87,13794.0
2023-01-17 12:30:00,49.86,49.92,49.84,49.9,14796.0,49.86,49.92,49.84,49.9,14796.0
2023-01-17 12:35:00,49.9,49.98,49.9,49.93,9735.0,49.9,49.98,49.9,49.93,9735.0
2023-01-17 12:40:00,49.93,49.98,49.92,49.95,9615.0,49.93,49.98,49.92,49.95,9615.0
2023-01-17 12:45:00,49.96,49.97,49.92,49.95,11357.0,49.96,49.97,49.92,49.95,11357.0
2023-01-17 12:50:00,49.95,50.04,49.93,50.0,11060.0,49.95,50.04,49.93,50.0,11060.0
2023-01-17 12:55:00,49.99,50.03,49.98,50.01,11372.0,49.99,50.03,49.98,50.01,11372.0
2023-01-17 13:00:00,49.99,50.05,49.96,50.04,15168.0,49.99,50.05,49.96,50.04,15168.0
2023-01-17 13:05:00,50.04,50.06,49.99,50.0,20260.0,50.04,50.06,49.99,50.0,20260.0
2023-01-17 13:10:00,50.0,50.06,49.98,50.01,21649.0,50.0,50.06,49.98,50.01,21649.0
2023-01-17 13:15:00,50.0,50.14,49.98,50.1,15608.0,50.0,50.14,49.98,50.1,15608.0
2023-01-17 13:20:00,50.1,50.1,50.0,50.04,18839.0,50.1,50.1,50.0,50.04,18839.0
2023-01-17 13:25:00,50.05,50.12,50.02,50.02,9442.0,50.05,50.12,50.02,50.02,9442.0
2023-01-17 13:30:00,50.01,50.12,50.01,50.11,41822.0,50.01,50.12,50.01,50.11,41822.0
2023-01-17 13:35:00,50.12,50.17,50.11,50.16,16063.0,50.12,50.17,50.11,50.16,16063.0
2023-01-17 13:40:00,50.16,50.16,50.09,50.09,161981.0,50.16,50.16,50.09,50.09,161981.0
2023-01-17 13:45:00,50.09,50.1,50.03,50.1,21139.0,50.09,50.1,50.03,50.1,21139.0
2023-01-17 13:50:00,50.09,50.12,50.08,50.1,10102.0,50.09,50.12,50.08,50.1,10102.0
2023-01-17 13:55:00,50.09,50.09,50.01,50.05,12882.0,50.09,50.09,50.01,50.05,12882.0
2023-01-17 14:00:00,50.04,50.05,49.98,50.01,17551.0,50.04,50.05,49.98,50.01,17551.0
2023-01-17 14:05:00,50.01,50.08,49.98,50.02,152293.0,50.01,50.08,49.98,50.02,152293.0
2023-01-17 14:10:00,50.02,50.06,49.96,50.02,22178.0,50.02,50.06,49.96,50.02,22178.0
2023-01-17 14:15:00,50.02,50.14,49.96,50.14,51070.0,50.02,50.14,49.96,50.14,51070.0
2023-01-17 14:20:00,50.14,50.16,50.05,50.07,18572.0,50.14,50.16,50.05,50.07,18572.0
2023-01-17 14:25:00,50.08,50.12,50.01,50.01,13475.0,50.08,50.12,50.01,50.01,13475.0
2023-01-17 14:30:00,50.02,50.12,50.0,50.11,16498.0,50.02,50.12,50.0,50.11,16498.0
2023-01-17 14:35:00,50.11,50.18,50.1,50.16,31685.0,50.11,50.18,50.1,50.16,31685.0
2023-01-17 14:40:00,50.17,50.26,50.17,50.25,102379.0,50.17,50.26,50.17,50.25,102379.0
2023-01-17 14:45:00,50.24,50.27,50.2,50.27,20166.0,50.24,50.27,50.2,50.27,20166.0
2023-01-17 14:50:00,50.26,50.26,50.17,50.2,26912.0,50.26,50.26,50.17,50.2,26912.0
2023-01-17 14:55:00,50.2,50.2,50.06,50.06,19062.0,50.2,50.2,50.06,50.06,19062.0
2023-01-17 15:00:00,50.06,50.22,50.06,50.18,35591.0,50.06,50.22,50.06,50.18,35591.0
2023-01-17 15:05:00,50.18,50.21,50.17,50.18,25040.0,50.18,50.21,50.17,50.18,25040.0
2023-01-17 15:10:00,50.17,50.18,50.06,50.15,145134.0,50.17,50.18,50.06,50.15,145134.0
2023-01-17 15:15:00,50.14,50.24,50.13,50.23,27261.0,50.14,50.24,50.13,50.23,27261.0
2023-01-17 15:20:00,50.22,50.26,50.15,50.25,56694.0,50.22,50.26,50.15,50.25,56694.0
2023-01-17 15:25:00,50.24,50.29,50.2,50.23,23386.0,50.24,50.29,50.2,50.23,23386.0
2023-01-17 15:30:00,50.22,50.25,50.18,50.22,31132.0,50.22,50.25,50.18,50.22,31132.0
2023-01-17 15:35:00,50.23,50.24,50.21,50.23,18208.0,50.23,50.24,50.21,50.23,18208.0
2023-01-17 15:40:00,50.23,50.24,50.12,50.12,27609.0,50.23,50.24,50.12,50.12,27609.0
2023-01-17 15:45:00,50.1,50.12,50.05,50.07,65203.0,50.1,50.12,50.05,50.07,65203.0
2023-01-17 15:50:00,50.05,50.09,49.97,50.04,152938.0,50.05,50.09,49.97,50.04,152938.0
2023-01-17 15:55:00,50.04,50.11,50.04,50.11,206572.0,50.04,50.11,50.04,50.11,206572.0
2023-01-18 09:30:00,50.68,50.86,50.38,50.67,105787.0,50.68,50.86,50.38,50.67,105787.0
2023-01-18 09:35:00,50.68,50.84,50.49,50.6,21380.0,50.68,50.84,50.49,50.6,21380.0
2023-01-18 09:40:00,50.65,51.1,50.65,50.85,61676.0,50.65,51.1,50.65,50.85,61676.0
2023-01-18 09:45:00,50.85,51.01,50.78,50.93,31339.0,50.85,51.01,50.78,50.93,31339.0
2023-01-18 09:50:00,50.98,51.18,50.91,51.03,50681.0,50.98,51.18,50.91,51.03,50681.0
2023-01-18 09:55:00,51.01,51.1,50.83,51.1,52157.0,51.01,51.1,50.83,51.1,52157.0
2023-01-18 10:00:00,51.13,51.25,51.03,51.19,62718.0,51.13,51.25,51.03,51.19,62718.0
2023-01-18 10:05:00,51.21,51.52,51.2,51.3,40083.0,51.21,51.52,51.2,51.3,40083.0
2023-01-18 10:10:00,51.32,51.42,51.28,51.31,38768.0,51.32,51.42,51.28,51.31,38768.0
2023-01-18 10:15:00,51.3,51.3,50.79,50.86,29608.0,51.3,51.3,50.79,50.86,29608.0
2023-01-18 10:20:00,50.88,51.06,50.88,50.96,38991.0,50.88,51.06,50.88,50.96,38991.0
2023-01-18 10:25:00,50.97,51.08,50.92,50.95,35312.0,50.97,51.08,50.92,50.95,35312.0
2023-01-18 10:30:00,50.94,50.96,50.76,50.8,37375.0,50.94,50.96,50.76,50.8,37375.0
2023-01-18 10:35:00,50.8,50.81,50.46,50.51,34656.0,50.8,50.81,50.46,50.51,34656.0
2023-01-18 10:40:00,50.52,50.6,50.38,50.44,51035.0,50.52,50.6,50.38,50.44,51035.0
2023-01-18 10:45:00,50.45,50.54,50.26,50.35,36642.0,50.45,50.54,50.26,50.35,36642.0
2023-01-18 10:50:00,50.34,50.4,50.25,50.26,36279.0,50.34,50.4,50.25,50.26,36279.0
2023-01-18 10:55:00,50.26,50.33,50.18,50.26,20016.0,50.26,50.33,50.18,50.26,20016.0
2023-01-18 11:00:00,50.25,50.28,50.1,50.11,24997.0,50.25,50.28,50.1,50.11,24997.0
2023-01-18 11:05:00,50.08,50.12,49.9,49.97,26637.0,50.08,50.12,49.9,49.97,26637.0
2023-01-18 11:10:00,49.96,49.96,49.79,49.85,27392.0,49.96,49.96,49.79,49.85,27392.0
2023-01-18 11:15:00,49.82,49.87,49.72,49.75,26868.0,49.82,49.87,49.72,49.75,26868.0
2023-01-18 11:20:00,49.72,49.72,49.45,49.53,136156.0,49.72,49.72,49.45,49.53,136156.0
2023-01-18 11:25:00,49.49,49.5,49.31,49.39,72477.0,49.49,49.5,49.31,49.39,72477.0
2023-01-18 11:30:00,49.4,49.48,49.3,49.41,31914.0,49.4,49.48,49.3,49.41,31914.0
2023-01-18 11:35:00,49.4,49.4,49.25,49.28,38229.0,49.4,49.4,49.25,49.28,38229.0
2023-01-18 11:40:00,49.28,49.36,49.23,49.26,53889.0,49.28,49.36,49.23,49.26,53889.0
2023-01-18 11:45:00,49.27,49.32,49.2,49.22,32303.0,49.27,49.32,49.2,49.22,32303.0
2023-01-18 11:50:00,49.21,49.21,49.02,49.09,81203.0,49.21,49.21,49.02,49.09,81203.0
2023-01-18 11:55:00,49.1,49.29,49.03,49.28,36650.0,49.1,49.29,49.03,49.28,36650.0
2023-01-18 12:00:00,49.28,49.35,49.24,49.24,35058.0,49.28,49.35,49.24,49.24,35058.0
2023-01-18 12:05:00,49.24,49.3,49.19,49.27,21807.0,49.24,49.3,49.19,49.27,21807.0
2023-01-18 12:10:00,49.27,49.32,49.22,49.29,21223.0,49.27,49.32,49.22,49.29,21223.0
2023-01-18 12:15:00,49.29,49.36,49.25,49.27,22210.0,49.29,49.36,49.25,49.27,22210.0
2023-01-18 12:20:00,49.27,49.32,49.2,49.21,17437.0,49.27,49.32,49.2,49.21,17437.0
2023-01-18 12:25:00,49.2,49.2,48.97,49.0,38072.0,49.2,49.2,48.97,49.0,38072.0
2023-01-18 12:30:00,48.99,48.99,48.84,48.88,51803.0,48.99,48.99,48.84,48.88,51803.0
2023-01-18 12:35:00,48.88,48.98,48.86,48.91,18305.0,48.88,48.98,48.86,48.91,18305.0
2023-01-18 12:40:00,48.92,48.99,48.89,48.94,39164.0,48.92,48.99,48.89,48.94,39164.0
2023-01-18 12:45:00,48.94,49.03,48.9,49.01,36760.0,48.94,49.03,48.9,49.01,36760.0
2023-01-18 12:50:00,49.01,49.03,48.84,48.84,16302.0,49.01,49.03,48.84,48.84,16302.0
2023-01-18 12:55:00,48.85,48.86,48.79,48.82,19863.0,48.85,48.86,48.79,48.82,19863.0
2023-01-18 13:00:00,48.83,48.89,48.77,48.87,26390.0,48.83,48.89,48.77,48.87,26390.0
2023-01-18 13:05:00,48.87,48.89,48.79,48.83,16382.0,48.87,48.89,48.79,48.83,16382.0
2023-01-18 13:10:00,48.81,48.84,48.76,48.8,13518.0,48.81,48.84,48.76,48.8,13518.0
2023-01-18 13:15:00,48.82,48.88,48.79,48.81,11287.0,48.82,48.88,48.79,48.81,11287.0
2023-01-18 13:20:00,48.8,48.87,48.8,48.85,11029.0,48.8,48.87,48.8,48.85,11029.0
2023-01-18 13:25:00,48.85,48.96,48.84,48.95,12967.0,48.85,48.96,48.84,48.95,12967.0
2023-01-18 13:30:00,48.94,48.98,48.86,48.88,12835.0,48.94,48.98,48.86,48.88,12835.0
2023-01-18 13:35:00,48.88,48.92,48.85,48.87,19087.0,48.88,48.92,48.85,48.87,19087.0
2023-01-18 13:40:00,48.87,49.02,48.87,49.0,13152.0,48.87,49.02,48.87,49.0,13152.0
2023-01-18 13:45:00,49.0,49.03,48.89,48.94,13195.0,49.0,49.03,48.89,48.94,13195.0
2023-01-18 13:50:00,48.94,49.01,48.92,48.99,10669.0,48.94,49.01,48.92,48.99,10669.0
2023-01-18 13:55:00,49.0,49.07,48.97,49.05,11306.0,49.0,49.07,48.97,49.05,11306.0
2023-01-18 14:00:00,49.07,49.08,48.97,49.07,12141.0,49.07,49.08,48.97,49.07,12141.0
2023-01-18 14:05:00,49.07,49.07,48.96,49.01,14859.0,49.07,49.07,48.96,49.01,14859.0
2023-01-18 14:10:00,49.01,49.08,49.0,49.07,13494.0,49.01,49.08,49.0,49.07,13494.0
2023-01-18 14:15:00,49.08,49.1,48.92,48.93,20010.0,49.08,49.1,48.92,48.93,20010.0
2023-01-18 14:20:00,48.93,48.96,48.83,48.9,59018.0,48.93,48.96,48.83,48.9,59018.0
2023-01-18 14:25:00,48.9,49.0,48.88,48.97,13983.0,48.9,49.0,48.88,48.97,13983.0
2023-01-18 14:30:00,49.0,49.07,48.98,49.05,27128.0,49.0,49.07,48.98,49.05,27128.0
2023-01-18 14:35:00,49.06,49.06,48.96,48.98,14976.0,49.06,49.06,48.96,48.98,14976.0
2023-01-18 14:40:00,48.99,49.0,48.89,48.96,21262.0,48.99,49.0,48.89,48.96,21262.0
2023-01-18 14:45:00,48.97,48.98,48.84,48.85,23928.0,48.97,48.98,48.84,48.85,23928.0
2023-01-18 14:50:00,48.85,48.86,48.76,48.77,18821.0,48.85,48.86,48.76,48.77,18821.0
2023-01-18 14:55:00,48.77,48.89,48.77,48.86,15567.0,48.77,48.89,48.77,48.86,15567.0
2023-01-18 15:00:00,48.86,48.88,48.8,48.81,20561.0,48.86,48.88,48.8,48.81,20561.0
2023-01-18 15:05:00,48.82,48.85,48.79,48.79,20696.0,48.82,48.85,48.79,48.79,20696.0
2023-01-18 15:10:00,48.79,48.9,48.75,48.8,33717.0,48.79,48.9,48.75,48.8,33717.0
2023-01-18 15:15:00,48.81,48.85,48.71,48.71,30591.0,48.81,48.85,48.71,48.71,30591.0
2023-01-18 15:20:00,48.69,48.74,48.66,48.71,36115.0,48.69,48.74,48.66,48.71,36115.0
2023-01-18 15:25:00,48.71,48.77,48.67,48.69,37313.0,48.71,48.77,48.67,48.69,37313.0
2023-01-18 15:30:00,48.68,48.72,48.61,48.64,58219.0,48.68,48.72,48.61,48.64,58219.0
2023-01-18 15:35:00,48.65,48.67,48.5,48.52,45473.0,48.65,48.67,48.5,48.52,45473.0
2023-01-18 15:40:00,48.52,48.56,48.48,48.52,58865.0,48.52,48.56,48.48,48.52,58865.0
2023-01-18 15:45:00,48.5,48.56,48.48,48.55,72125.0,48.5,48.56,48.48,48.55,72125.0
2023-01-18 15:50:00,48.54,48.57,48.49,48.5,124585.0,48.54,48.57,48.49,48.5,124585.0
2023-01-18 15:55:00,48.5,48.52,48.31,48.38,298539.0,48.5,48.52,48.31,48.38,298539.0
2023-01-19 09:30:00,48.11,48.57,47.96,48.45,81021.0,48.11,48.57,47.96,48.45,81021.0
2023-01-19 09:35:00,48.38,48.63,48.31,48.57,45804.0,48.38,48.63,48.31,48.57,45804.0
2023-01-19 09:40:00,48.55,48.66,48.16,48.16,54319.0,48.55,48.66,48.16,48.16,54319.0
2023-01-19 09:45:00,48.16,48.19,47.78,47.82,34854.0,48.16,48.19,47.78,47.82,34854.0
2023-01-19 09:50:00,47.86,48.05,47.82,47.85,24678.0,47.86,48.05,47.82,47.85,24678.0
2023-01-19 09:55:00,47.87,48.39,47.85,48.35,65071.0,47.87,48.39,47.85,48.35,65071.0
2023-01-19 10:00:00,48.33,48.51,48.23,48.42,44156.0,48.33,48.51,48.23,48.42,44156.0
2023-01-19 10:05:00,48.41,48.56,48.34,48.53,36413.0,48.41,48.56,48.34,48.53,36413.0
2023-01-19 10:10:00,48.56,48.56,48.32,48.47,67687.0,48.56,48.56,48.32,48.47,67687.0
2023-01-19 10:15:00,48.47,48.69,48.47,48.58,58246.0,48.47,48.69,48.47,48.58,58246.0
2023-01-19 10:20:00,48.57,48.63,48.54,48.6,22342.0,48.57,48.63,48.54,48.6,22342.0
2023-01-19 10:25:00,48.6,48.65,48.55,48.64,39226.0,48.6,48.65,48.55,48.64,39226.0
2023-01-19 10:30:00,48.64,48.65,48.54,48.59,46139.0,48.64,48.65,48.54,48.59,46139.0
2023-01-19 10:35:00,48.59,48.6,48.42,48.5,33085.0,48.59,48.6,48.42,48.5,33085.0
2023-01-19 10:40:00,48.5,48.51,48.35,48.39,28124.0,48.5,48.51,48.35,48.39,28124.0
2023-01-19 10:45:00,48.38,48.39,48.25,48.38,57216.0,48.38,48.39,48.25,48.38,57216.0
2023-01-19 10:50:00,48.37,48.43,48.34,48.41,20020.0,48.37,48.43,48.34,48.41,20020.0
2023-01-19 10:55:00,48.41,48.41,48.27,48.33,23716.0,48.41,48.41,48.27,48.33,23716.0
2023-01-19 11:00:00,48.34,48.47,48.3,48.38,24561.0,48.34,48.47,48.3,48.38,24561.0
2023-01-19 11:05:00,48.39,48.42,48.2,48.39,34679.0,48.39,48.42,48.2,48.39,34679.0
2023-01-19 11:10:00,48.39,48.48,48.37,48.4,24095.0,48.39,48.48,48.37,48.4,24095.0
2023-01-19 11:15:00,48.39,48.53,48.34,48.5,38639.0,48.39,48.53,48.34,48.5,38639.0
2023-01-19 11:20:00,48.5,48.51,48.32,48.36,22564.0,48.5,48.51,48.32,48.36,22564.0
2023-01-19 11:25:00,48.37,48.43,48.31,48.43,17147.0,48.37,48.43,48.31,48.43,17147.0
2023-01-19 11:30:00,48.42,48.52,48.3,48.34,35306.0,48.42,48.52,48.3,48.34,35306.0
2023-01-19 11:35:00,48.34,48.56,48.34,48.55,38477.0,48.34,48.56,48.34,48.55,38477.0
2023-01-19 11:40:00,48.57,48.62,48.43,48.45,75281.0,48.57,48.62,48.43,48.45,75281.0
2023-01-19 11:45:00,48.48,48.56,48.45,48.56,27688.0,48.48,48.56,48.45,48.56,27688.0
2023-01-19 11:50:00,48.54,48.62,48.45,48.48,24192.0,48.54,48.62,48.45,48.48,24192.0
2023-01-19 11:55:00,48.48,48.51,48.41,48.48,25761.0,48.48,48.51,48.41,48.48,25761.0
2023-01-19 12:00:00,48.49,48.62,48.48,48.57,12677.0,48.49,48.62,48.48,48.57,12677.0
2023-01-19 12:05:00,48.57,48.58,48.44,48.46,17708.0,48.57,48.58,48.44,48.46,17708.0
2023-01-19 12:10:00,48.47,48.59,48.44,48.58,11090.0,48.47,48.59,48.44,48.58,11090.0
2023-01-19 12:15:00,48.57,48.66,48.52,48.64,22769.0,48.57,48.66,48.52,48.64,22769.0
2023-01-19 12:20:00,48.65,48.71,48.63,48.65,14675.0,48.65,48.71,48.63,48.65,14675.0
2023-01-19 12:25:00,48.65,48.7,48.56,48.61,7818.0,48.65,48.7,48.56,48.61,7818.0
2023-01-19 12:30:00,48.61,48.65,48.54,48.56,31138.0,48.61,48.65,48.54,48.56,31138.0
2023-01-19 12:35:00,48.55,48.57,48.48,48.55,11364.0,48.55,48.57,48.48,48.55,11364.0
2023-01-19 12:40:00,48.55,48.72,48.53,48.62,23744.0,48.55,48.72,48.53,48.62,23744.0
2023-01-19 12:45:00,48.62,48.64,48.54,48.58,11623.0,48.62,48.64,48.54,48.58,11623.0
2023-01-19 12:50:00,48.6,48.63,48.51,48.51,9621.0,48.6,48.63,48.51,48.51,9621.0
2023-01-19 12:55:00,48.49,48.63,48.49,48.63,9531.0,48.49,48.63,48.49,48.63,9531.0
2023-01-19 13:00:00,48.64,48.76,48.62,48.73,27017.0,48.64,48.76,48.62,48.73,27017.0
2023-01-19 13:05:00,48.73,48.73,48.65,48.7,23145.0,48.73,48.73,48.65,48.7,23145.0
2023-01-19 13:10:00,48.7,48.7,48.6,48.65,12474.0,48.7,48.7,48.6,48.65,12474.0
2023-01-19 13:15:00,48.65,48.65,48.51,48.61,22462.0,48.65,48.65,48.51,48.61,22462.0
2023-01-19 13:20:00,48.6,48.72,48.57,48.66,31397.0,48.6,48.72,48.57,48.66,31397.0
2023-01-19 13:25:00,48.66,48.73,48.63,48.68,26529.0,48.66,48.73,48.63,48.68,26529.0
2023-01-19 13:30:00,48.68,48.84,48.68,48.8,16902.0,48.68,48.84,48.68,48.8,16902.0
2023-01-19 13:35:00,48.8,48.85,48.74,48.84,32125.0,48.8,48.85,48.74,48.84,32125.0
2023-01-19 13:40:00,48.85,48.95,48.79,48.83,58253.0,48.85,48.95,48.79,48.83,58253.0
2023-01-19 13:45:00,48.85,48.96,48.82,48.88,115798.0,48.85,48.96,48.82,48.88,115798.0
2023-01-19 13:50:00,48.88,48.88,48.69,48.69,16619.0,48.88,48.88,48.69,48.69,16619.0
2023-01-19 13:55:00,48.65,48.68,48.56,48.68,28951.0,48.65,48.68,48.56,48.68,28951.0
2023-01-19 14:00:00,48.69,48.74,48.6,48.66,19930.0,48.69,48.74,48.6,48.66,19930.0
2023-01-19 14:05:00,48.64,48.66,48.52,48.56,26904.0,48.64,48.66,48.52,48.56,26904.0
2023-01-19 14:10:00,48.56,48.72,48.56,48.71,16279.0,48.56,48.72,48.56,48.71,16279.0
2023-01-19 14:15:00,48.72,48.76,48.67,48.72,36188.0,48.72,48.76,48.67,48.72,36188.0
2023-01-19 14:20:00,48.73,48.83,48.73,48.83,27559.0,48.73,48.83,48.73,48.83,27559.0
2023-01-19 14:25:00,48.82,48.87,48.79,48.82,32810.0,48.82,48.87,48.79,48.82,32810.0
2023-01-19 14:30:00,48.82,48.95,48.77,48.94,88902.0,48.82,48.95,48.77,48.94,88902.0
2023-01-19 14:35:00,48.96,48.97,48.9,48.95,31516.0,48.96,48.97,48.9,48.95,31516.0
2023-01-19 14:40:00,48.95,49.02,48.85,48.96,89670.0,48.95,49.02,48.85,48.96,89670.0
2023-01-19 14:45:00,48.96,49.01,48.86,48.88,25217.0,48.96,49.01,48.86,48.88,25217.0
2023-01-19 14:50:00,48.88,48.88,48.77,48.78,23858.0,48.88,48.88,48.77,48.78,23858.0
2023-01-19 14:55:00,48.78,48.82,48.75,48.76,26452.0,48.78,48.82,48.75,48.76,26452.0
2023-01-19 15:00:00,48.76,48.82,48.73,48.79,23526.0,48.76,48.82,48.73,48.79,23526.0
2023-01-19 15:05:00,48.78,48.78,48.65,48.71,23567.0,48.78,48.78,48.65,48.71,23567.0
2023-01-19 15:10:00,48.71,48.73,48.65,48.7,15865.0,48.71,48.73,48.65,48.7,15865.0
2023-01-19 15:15:00,48.7,48.74,48.63,48.64,16974.0,48.7,48.74,48.63,48.64,16974.0
2023-01-19 15:20:00,48.64,48.64,48.54,48.59,53074.0,48.64,48.64,48.54,48.59,53074.0
2023-01-19 15:25:00,48.6,48.68,48.58,48.63,36416.0,48.6,48.68,48.58,48.63,36416.0
2023-01-19 15:30:00,48.62,48.62,48.51,48.57,32723.0,48.62,48.62,48.51,48.57,32723.0
2023-01-19 15:35:00,48.57,48.57,48.5,48.52,45372.0,48.57,48.57,48.5,48.52,45372.0
2023-01-19 15:40:00,48.52,48.53,48.41,48.41,63574.0,48.52,48.53,48.41,48.41,63574.0
2023-01-19 15:45:00,48.41,48.47,48.38,48.41,75942.0,48.41,48.47,48.38,48.41,75942.0
2023-01-19 15:50:00,48.4,48.41,48.27,48.3,113609.0,48.4,48.41,48.27,48.3,113609.0
2023-01-19 15:55:00,48.3,48.44,48.29,48.42,265606.0,48.3,48.44,48.29,48.42,265606.0
2023-01-20 09:30:00,48.61,48.87,48.5,48.62,271667.0,48.61,48.87,48.5,48.62,271667.0
2023-01-20 09:35:00,48.64,48.83,48.55,48.69,21888.0,48.64,48.83,48.55,48.69,21888.0
2023-01-20 09:40:00,48.68,49.09,48.66,48.93,35243.0,48.68,49.09,48.66,48.93,35243.0
2023-01-20 09:45:00,48.93,48.93,48.75,48.88,24191.0,48.93,48.93,48.75,48.88,24191.0
2023-01-20 09:50:00,48.9,49.09,48.89,49.0,28379.0,48.9,49.09,48.89,49.0,28379.0
2023-01-20 09:55:00,48.99,49.06,48.89,49.02,29476.0,48.99,49.06,48.89,49.02,29476.0
2023-01-20 10:00:00,49.02,49.07,48.88,49.05,21616.0,49.02,49.07,48.88,49.05,21616.0
2023-01-20 10:05:00,49.06,49.1,48.98,48.98,19469.0,49.06,49.1,48.98,48.98,19469.0
2023-01-20 10:10:00,48.95,49.02,48.88,48.89,21101.0,48.95,49.02,48.88,48.89,21101.0
2023-01-20 10:15:00,48.89,48.92,48.78,48.9,20371.0,48.89,48.92,48.78,48.9,20371.0
2023-01-20 10:20:00,48.9,49.01,48.86,49.01,42846.0,48.9,49.01,48.86,49.01,42846.0
2023-01-20 10:25:00,49.01,49.01,48.81,48.96,18502.0,49.01,49.01,48.81,48.96,18502.0
2023-01-20 10:30:00,48.96,49.04,48.85,48.94,36508.0,48.96,49.04,48.85,48.94,36508.0
2023-01-20 10:35:00,48.96,49.02,48.89,48.94,22696.0,48.96,49.02,48.89,48.94,22696.0
2023-01-20 10:40:00,48.94,49.0,48.89,48.93,21383.0,48.94,49.0,48.89,48.93,21383.0
2023-01-20 10:45:00,48.94,48.98,48.85,48.95,21836.0,48.94,48.98,48.85,48.95,21836.0
2023-01-20 10:50:00,48.95,48.96,48.81,48.89,14990.0,48.95,48.96,48.81,48.89,14990.0
2023-01-20 10:55:00,48.89,48.9,48.78,48.82,18139.0,48.89,48.9,48.78,48.82,18139.0
2023-01-20 11:00:00,48.83,48.96,48.81,48.94,13564.0,48.83,48.96,48.81,48.94,13564.0
2023-01-20 11:05:00,48.94,48.98,48.87,48.93,18305.0,48.94,48.98,48.87,48.93,18305.0
2023-01-20 11:10:00,48.91,49.04,48.87,49.04,13955.0,48.91,49.04,48.87,49.04,13955.0
2023-01-20 11:15:00,49.03,49.19,49.0,49.18,18971.0,49.03,49.19,49.0,49.18,18971.0
2023-01-20 11:20:00,49.19,49.21,49.04,49.09,22245.0,49.19,49.21,49.04,49.09,22245.0
2023-01-20 11:25:00,49.09,49.28,49.09,49.26,24844.0,49.09,49.28,49.09,49.26,24844.0
2023-01-20 11:30:00,49.28,49.32,49.24,49.27,13990.0,49.28,49.32,49.24,49.27,13990.0
2023-01-20 11:35:00,49.27,49.27,49.15,49.19,8959.0,49.27,49.27,49.15,49.19,8959.0
2023-01-20 11:40:00,49.18,49.22,49.14,49.15,8732.0,49.18,49.22,49.14,49.15,8732.0
2023-01-20 11:45:00,49.16,49.22,49.15,49.19,12954.0,49.16,49.22,49.15,49.19,12954.0
2023-01-20 11:50:00,49.19,49.21,49.12,49.13,13139.0,49.19,49.21,49.12,49.13,13139.0
2023-01-20 11:55:00,49.13,49.23,49.12,49.2,11058.0,49.13,49.23,49.12,49.2,11058.0
2023-01-20 12:00:00,49.21,49.29,49.2,49.25,10740.0,49.21,49.29,49.2,49.25,10740.0
2023-01-20 12:05:00,49.26,49.27,49.21,49.21,16323.0,49.26,49.27,49.21,49.21,16323.0
2023-01-20 12:10:00,49.23,49.23,49.11,49.13,17195.0,49.23,49.23,49.11,49.13,17195.0
2023-01-20 12:15:00,49.12,49.13,49.0,49.04,28581.0,49.12,49.13,49.0,49.04,28581.0
2023-01-20 12:20:00,49.04,49.13,49.02,49.08,10525.0,49.04,49.13,49.02,49.08,10525.0
2023-01-20 12:25:00,49.07,49.14,49.04,49.14,8250.0,49.07,49.14,49.04,49.14,8250.0
2023-01-20 12:30:00,49.13,49.16,49.09,49.12,8360.0,49.13,49.16,49.09,49.12,8360.0
2023-01-20 12:35:00,49.13,49.16,49.09,49.09,24381.0,49.13,49.16,49.09,49.09,24381.0
2023-01-20 12:40:00,49.09,49.13,49.08,49.1,6458.0,49.09,49.13,49.08,49.1,6458.0
2023-01-20 12:45:00,49.09,49.14,49.08,49.11,12256.0,49.09,49.14,49.08,49.11,12256.0
2023-01-20 12:50:00,49.1,49.17,49.1,49.12,17684.0,49.1,49.17,49.1,49.12,17684.0
2023-01-20 12:55:00,49.11,49.12,48.98,48.98,11742.0,49.11,49.12,48.98,48.98,11742.0
2023-01-20 13:00:00,48.97,49.04,48.9,48.97,28660.0,48.97,49.04,48.9,48.97,28660.0
2023-01-20 13:05:00,48.97,49.02,48.96,48.97,22735.0,48.97,49.02,48.96,48.97,22735.0
2023-01-20 13:10:00,48.97,49.04,48.87,48.98,19117.0,48.97,49.04,48.87,48.98,19117.0
2023-01-20 13:15:00,48.98,49.01,48.83,48.83,25542.0,48.98,49.01,48.83,48.83,25542.0
2023-01-20 13:20:00,48.82,48.89,48.79,48.89,12745.0,48.82,48.89,48.79,48.89,12745.0
2023-01-20 13:25:00,48.89,48.92,48.85,48.85,11954.0,48.89,48.92,48.85,48.85,11954.0
2023-01-20 13:30:00,48.85,48.96,48.85,48.91,20440.0,48.85,48.96,48.85,48.91,20440.0
2023-01-20 13:35:00,48.93,49.04,48.92,49.02,43330.0,48.93,49.04,48.92,49.02,43330.0
2023-01-20 13:40:00,49.01,49.05,48.94,48.97,30022.0,49.01,49.05,48.94,48.97,30022.0
2023-01-20 13:45:00,48.97,49.05,48.95,49.05,42820.0,48.97,49.05,48.95,49.05,42820.0
2023-01-20 13:50:00,49.06,49.13,49.06,49.09,42915.0,49.06,49.13,49.06,49.09,42915.0
2023-01-20 13:55:00,49.08,49.12,49.03,49.11,8222.0,49.08,49.12,49.03,49.11,8222.0
2023-01-20 14:00:00,49.12,49.27,49.11,49.27,65338.0,49.12,49.27,49.11,49.27,65338.0
2023-01-20 14:05:00,49.26,49.29,49.23,49.23,12048.0,49.26,49.29,49.23,49.23,12048.0
2023-01-20 14:10:00,49.23,49.25,49.18,49.21,19935.0,49.23,49.25,49.18,49.21,19935.0
2023-01-20 14:15:00,49.21,49.26,49.19,49.26,23556.0,49.21,49.26,49.19,49.26,23556.0
2023-01-20 14:20:00,49.25,49.31,49.24,49.25,64534.0,49.25,49.31,49.24,49.25,64534.0
2023-01-20 14:25:00,49.25,49.3,49.22,49.23,56030.0,49.25,49.3,49.22,49.23,56030.0
2023-01-20 14:30:00,49.23,49.32,49.23,49.27,78462.0,49.23,49.32,49.23,49.27,78462.0
2023-01-20 14:35:00,49.27,49.27,49.14,49.15,74656.0,49.27,49.27,49.14,49.15,74656.0
2023-01-20 14:40:00,49.15,49.16,49.08,49.09,74091.0,49.15,49.16,49.08,49.09,74091.0
2023-01-20 14:45:00,49.09,49.16,49.03,49.03,54351.0,49.09,49.16,49.03,49.03,54351.0
2023-01-20 14:50:00,49.04,49.08,48.95,49.08,133039.0,49.04,49.08,48.95,49.08,133039.0
2023-01-20 14:55:00,49.05,49.09,49.01,49.06,40975.0,49.05,49.09,49.01,49.06,40975.0
2023-01-20 15:00:00,49.06,49.2,49.06,49.19,87183.0,49.06,49.2,49.06,49.19,87183.0
2023-01-20 15:05:00,49.19,49.27,49.17,49.27,87407.0,49.19,49.27,49.17,49.27,87407.0
2023-01-20 15:10:00,49.27,49.36,49.22,49.23,73108.0,49.27,49.36,49.22,49.23,73108.0
2023-01-20 15:15:00,49.23,49.31,49.22,49.23,80238.0,49.23,49.31,49.22,49.23,80238.0
2023-01-20 15:20:00,49.23,49.29,49.16,49.2,64996.0,49.23,49.29,49.16,49.2,64996.0
2023-01-20 15:25:00,49.2,49.21,49.08,49.08,57037.0,49.2,49.21,49.08,49.08,57037.0
2023-01-20 15:30:00,49.08,49.18,49.07,49.15,61297.0,49.08,49.18,49.07,49.15,61297.0
2023-01-20 15:35:00,49.15,49.17,49.09,49.11,79405.0,49.15,49.17,49.09,49.11,79405.0
2023-01-20 15:40:00,49.1,49.13,49.03,49.04,90914.0,49.1,49.13,49.03,49.04,90914.0
2023-01-20 15:45:00,49.04,49.15,48.99,49.12,122573.0,49.04,49.15,48.99,49.12,122573.0
2023-01-20 15:50:00,49.11,49.28,49.1,49.26,220312.0,49.11,49.28,49.1,49.26,220312.0
2023-01-20 15:55:00,49.25,49.3,49.21,49.26,439642.0,49.25,49.3,49.21,49.26,439642.0
2023-01-23 09:30:00,49.27,49.38,49.06,49.28,145412.0,49.27,49.38,49.06,49.28,145412.0
2023-01-23 09:35:00,49.22,49.31,48.89,49.24,68175.0,49.22,49.31,48.89,49.24,68175.0
2023-01-23 09:40:00,49.23,49.37,48.94,49.24,72513.0,49.23,49.37,48.94,49.24,72513.0
2023-01-23 09:45:00,49.26,49.44,49.13,49.43,259951.0,49.26,49.44,49.13,49.43,259951.0
2023-01-23 09:50:00,49.47,49.64,49.42,49.61,55607.0,49.47,49.64,49.42,49.61,55607.0
2023-01-23 09:55:00,49.63,49.77,49.57,49.76,37977.0,49.63,49.77,49.57,49.76,37977.0
2023-01-23 10:00:00,49.77,49.95,49.77,49.95,42230.0,49.77,49.95,49.77,49.95,42230.0
2023-01-23 10:05:00,49.96,50.04,49.9,50.03,67145.0,49.96,50.04,49.9,50.03,67145.0
2023-01-23 10:10:00,50.03,50.16,49.96,50.05,35050.0,50.03,50.16,49.96,50.05,35050.0
2023-01-23 10:15:00,50.05,50.11,49.99,50.07,59379.0,50.05,50.11,49.99,50.07,59379.0
2023-01-23 10:20:00,50.07,50.15,49.95,50.02,131445.0,50.07,50.15,49.95,50.02,131445.0
2023-01-23 10:25:00,50.03,50.06,50.0,50.0,19976.0,50.03,50.06,50.0,50.0,19976.0
2023-01-23 10:30:00,50.02,50.08,50.02,50.07,34832.0,50.02,50.08,50.02,50.07,34832.0
2023-01-23 10:35:00,50.07,50.2,50.04,50.2,32949.0,50.07,50.2,50.04,50.2,32949.0
2023-01-23 10:40:00,50.19,50.24,50.1,50.15,34186.0,50.19,50.24,50.1,50.15,34186.0
2023-01-23 10:45:00,50.17,50.31,50.13,50.29,26142.0,50.17,50.31,50.13,50.29,26142.0
2023-01-23 10:50:00,50.3,50.38,50.22,50.23,21134.0,50.3,50.38,50.22,50.23,21134.0
2023-01-23 10:55:00,50.23,50.25,50.16,50.17,22722.0,50.23,50.25,50.16,50.17,22722.0
2023-01-23 11:00:00,50.16,50.29,50.15,50.27,54778.0,50.16,50.29,50.15,50.27,54778.0
2023-01-23 11:05:00,50.26,50.3,50.2,50.25,39753.0,50.26,50.3,50.2,50.25,39753.0
2023-01-23 11:10:00,50.25,50.4,50.23,50.3,68817.0,50.25,50.4,50.23,50.3,68817.0
2023-01-23 11:15:00,50.31,50.33,50.22,50.32,74374.0,50.31,50.33,50.22,50.32,74374.0
2023-01-23 11:20:00,50.34,50.38,50.27,50.29,25561.0,50.34,50.38,50.27,50.29,25561.0
2023-01-23 11:25:00,50.29,50.29,50.04,50.06,46394.0,50.29,50.29,50.04,50.06,46394.0
2023-01-23 11:30:00,50.06,50.18,50.0,50.13,33119.0,50.06,50.18,50.0,50.13,33119.0
2023-01-23 11:35:00,50.12,50.13,50.01,50.02,31291.0,50.12,50.13,50.01,50.02,31291.0
2023-01-23 11:40:00,50.03,50.17,50.01,50.16,29715.0,50.03,50.17,50.01,50.16,29715.0
2023-01-23 11:45:00,50.15,50.36,50.15,50.36,22404.0,50.15,50.36,50.15,50.36,22404.0
2023-01-23 11:50:00,50.35,50.53,50.35,50.53,30196.0,50.35,50.53,50.35,50.53,30196.0
2023-01-23 11:55:00,50.54,50.54,50.4,50.45,56683.0,50.54,50.54,50.4,50.45,56683.0
2023-01-23 12:00:00,50.45,50.45,50.35,50.36,33856.0,50.45,50.45,50.35,50.36,33856.0
2023-01-23 12:05:00,50.37,50.4,50.16,50.19,135811.0,50.37,50.4,50.16,50.19,135811.0
2023-01-23 12:10:00,50.19,50.2,50.09,50.16,25989.0,50.19,50.2,50.09,50.16,25989.0
2023-01-23 12:15:00,50.16,50.17,50.03,50.05,23901.0,50.16,50.17,50.03,50.05,23901.0
2023-01-23 12:20:00,50.06,50.09,50.01,50.08,21846.0,50.06,50.09,50.01,50.08,21846.0
2023-01-23 12:25:00,50.1,50.11,50.0,50.06,20599.0,50.1,50.11,50.0,50.06,20599.0
2023-01-23 12:30:00,50.06,50.13,49.97,50.12,25730.0,50.06,50.13,49.97,50.12,25730.0
2023-01-23 12:35:00,50.14,50.17,50.07,50.11,29180.0,50.14,50.17,50.07,50.11,29180.0
2023-01-23 12:40:00,50.11,50.2,50.08,50.18,110547.0,50.11,50.2,50.08,50.18,110547.0
2023-01-23 12:45:00,50.18,50.2,50.13,50.19,18938.0,50.18,50.2,50.13,50.19,18938.0
2023-01-23 12:50:00,50.2,50.22,50.15,50.16,50031.0,50.2,50.22,50.15,50.16,50031.0
2023-01-23 12:55:00,50.16,50.24,50.16,50.22,22484.0,50.16,50.24,50.16,50.22,22484.0
2023-01-23 13:00:00,50.22,50.26,50.19,50.2,37173.0,50.22,50.26,50.19,50.2,37173.0
2023-01-23 13:05:00,50.2,50.22,50.11,50.14,24490.0,50.2,50.22,50.11,50.14,24490.0
2023-01-23 13:10:00,50.14,50.15,50.06,50.09,14100.0,50.14,50.15,50.06,50.09,14100.0
2023-01-23 13:15:00,50.09,50.13,50.08,50.11,13750.0,50.09,50.13,50.08,50.11,13750.0
2023-01-23 13:20:00,50.11,50.17,50.08,50.1,19620.0,50.11,50.17,50.08,50.1,19620.0
2023-01-23 13:25:00,50.09,50.16,49.99,50.15,20156.0,50.09,50.16,49.99,50.15,20156.0
2023-01-23 13:30:00,50.15,50.18,50.13,50.16,14596.0,50.15,50.18,50.13,50.16,14596.0
2023-01-23 13:35:00,50.17,50.17,50.1,50.12,17810.0,50.17,50.17,50.1,50.12,17810.0
2023-01-23 13:40:00,50.13,50.13,50.06,50.08,37386.0,50.13,50.13,50.06,50.08,37386.0
2023-01-23 13:45:00,50.09,50.1,50.05,50.09,21500.0,50.09,50.1,50.05,50.09,21500.0
2023-01-23 13:50:00,50.09,50.15,50.06,50.12,53413.0,50.09,50.15,50.06,50.12,53413.0
2023-01-23 13:55:00,50.12,50.15,50.06,50.1,29341.0,50.12,50.15,50.06,50.1,29341.0
2023-01-23 14:00:00,50.11,50.13,50.05,50.11,60934.0,50.11,50.13,50.05,50.11,60934.0
2023-01-23 14:05:00,50.11,50.24,50.1,50.23,16764.0,50.11,50.24,50.1,50.23,16764.0
2023-01-23 14:10:00,50.24,50.31,50.23,50.29,84714.0,50.24,50.31,50.23,50.29,84714.0
2023-01-23 14:15:00,50.28,50.33,50.24,50.32,29187.0,50.28,50.33,50.24,50.32,29187.0
2023-01-23 14:20:00,50.32,50.32,50.27,50.3,32237.0,50.32,50.32,50.27,50.3,32237.0
2023-01-23 14:25:00,50.3,50.32,50.24,50.25,81141.0,50.3,50.32,50.24,50.25,81141.0
2023-01-23 14:30:00,50.25,50.25,50.16,50.19,17788.0,50.25,50.25,50.16,50.19,17788.0
2023-01-23 14:35:00,50.18,50.19,50.05,50.1,23077.0,50.18,50.19,50.05,50.1,23077.0
2023-01-23 14:40:00,50.09,50.19,50.09,50.15,28949.0,50.09,50.19,50.09,50.15,28949.0
2023-01-23 14:45:00,50.15,50.17,50.08,50.16,49016.0,50.15,50.17,50.08,50.16,49016.0
2023-01-23 14:50:00,50.17,50.19,50.14,50.19,32944.0,50.17,50.19,50.14,50.19,32944.0
2023-01-23 14:55:00,50.18,50.3,50.18,50.3,47354.0,50.18,50.3,50.18,50.3,47354.0
2023-01-23 15:00:00,50.3,50.34,50.24,50.31,50571.0,50.3,50.34,50.24,50.31,50571.0
2023-01-23 15:05:00,50.31,50.36,50.27,50.34,41064.0,50.31,50.36,50.27,50.34,41064.0
2023-01-23 15:10:00,50.34,50.44,50.3,50.44,49848.0,50.34,50.44,50.3,50.44,49848.0
2023-01-23 15:15:00,50.44,50.44,50.35,50.38,82071.0,50.44,50.44,50.35,50.38,82071.0
2023-01-23 15:20:00,50.37,50.41,50.31,50.32,35566.0,50.37,50.41,50.31,50.32,35566.0
2023-01-23 15:25:00,50.32,50.33,50.21,50.27,39532.0,50.32,50.33,50.21,50.27,39532.0
2023-01-23 15:30:00,50.26,50.31,50.22,50.27,51701.0,50.26,50.31,50.22,50.27,51701.0
2023-01-23 15:35:00,50.27,50.31,50.23,50.26,53847.0,50.27,50.31,50.23,50.26,53847.0
2023-01-23 15:40:00,50.25,50.28,50.18,50.28,61090.0,50.25,50.28,50.18,50.28,61090.0
2023-01-23 15:45:00,50.28,50.31,50.23,50.28,55197.0,50.28,50.31,50.23,50.28,55197.0
2023-01-23 15:50:00,50.29,50.52,50.29,50.5,118487.0,50.29,50.52,50.29,50.5,118487.0
2023-01-23 15:55:00,50.5,50.55,50.44,50.5,279175.0,50.5,50.55,50.44,50.5,279175.0
2023-01-24 09:30:00,50.45,50.65,50.24,50.4,84948.0,50.45,50.65,50.24,50.4,84948.0
2023-01-24 09:35:00,50.38,50.59,50.1,50.53,28900.0,50.38,50.59,50.1,50.53,28900.0
2023-01-24 09:40:00,50.52,50.95,50.52,50.93,50073.0,50.52,50.95,50.52,50.93,50073.0
2023-01-24 09:45:00,50.94,51.32,50.86,51.3,127460.0,50.94,51.32,50.86,51.3,127460.0
2023-01-24 09:50:00,51.29,51.36,51.1,51.35,40277.0,51.29,51.36,51.1,51.35,40277.0
2023-01-24 09:55:00,51.35,51.38,51.12,51.15,78109.0,51.35,51.38,51.12,51.15,78109.0
2023-01-24 10:00:00,51.15,51.17,50.85,50.87,44936.0,51.15,51.17,50.85,50.87,44936.0
2023-01-24 10:05:00,50.86,51.05,50.65,51.05,49613.0,50.86,51.05,50.65,51.05,49613.0
2023-01-24 10:10:00,51.05,51.11,50.92,51.1,40923.0,51.05,51.11,50.92,51.1,40923.0
2023-01-24 10:15:00,51.13,51.26,50.95,50.95,22431.0,51.13,51.26,50.95,50.95,22431.0
2023-01-24 10:20:00,50.97,51.11,50.88,50.97,37456.0,50.97,51.11,50.88,50.97,37456.0
2023-01-24 10:25:00,50.96,51.05,50.9,50.98,16963.0,50.96,51.05,50.9,50.98,16963.0
2023-01-24 10:30:00,50.98,51.11,50.93,51.07,20344.0,50.98,51.11,50.93,51.07,20344.0
2023-01-24 10:35:00,51.05,51.09,50.82,50.85,33803.0,51.05,51.09,50.82,50.85,33803.0
2023-01-24 10:40:00,50.85,51.05,50.78,51.04,29054.0,50.85,51.05,50.78,51.04,29054.0
2023-01-24 10:45:00,51.04,51.15,51.03,51.08,39618.0,51.04,51.15,51.03,51.08,39618.0
2023-01-24 10:50:00,51.09,51.28,51.07,51.28,25715.0,51.09,51.28,51.07,51.28,25715.0
2023-01-24 10:55:00,51.27,51.45,51.27,51.35,54960.0,51.27,51.45,51.27,51.35,54960.0
2023-01-24 11:00:00,51.35,51.37,51.23,51.27,33395.0,51.35,51.37,51.23,51.27,33395.0
2023-01-24 11:05:00,51.27,51.27,51.09,51.2,34060.0,51.27,51.27,51.09,51.2,34060.0
2023-01-24 11:10:00,51.2,51.27,51.16,51.18,29375.0,51.2,51.27,51.16,51.18,29375.0
2023-01-24 11:15:00,51.18,51.25,51.13,51.25,49596.0,51.18,51.25,51.13,51.25,49596.0
2023-01-24 11:20:00,51.25,51.41,51.21,51.36,39904.0,51.25,51.41,51.21,51.36,39904.0
2023-01-24 11:25:00,51.36,51.4,51.3,51.34,24499.0,51.36,51.4,51.3,51.34,24499.0
2023-01-24 11:30:00,51.34,51.35,51.17,51.19,19852.0,51.34,51.35,51.17,51.19,19852.0
2023-01-24 11:35:00,51.18,51.31,51.18,51.3,38322.0,51.18,51.31,51.18,51.3,38322.0
2023-01-24 11:40:00,51.3,51.36,51.25,51.33,22091.0,51.3,51.36,51.25,51.33,22091.0
2023-01-24 11:45:00,51.33,51.4,51.13,51.14,159227.0,51.33,51.4,51.13,51.14,159227.0
2023-01-24 11:50:00,51.15,51.16,51.03,51.05,26039.0,51.15,51.16,51.03,51.05,26039.0
2023-01-24 11:55:00,51.04,51.06,50.93,50.96,23471.0,51.04,51.06,50.93,50.96,23471.0
2023-01-24 12:00:00,50.96,50.97,50.81,50.97,32626.0,50.96,50.97,50.81,50.97,32626.0
2023-01-24 12:05:00,50.98,51.02,50.86,50.91,54478.0,50.98,51.02,50.86,50.91,54478.0
2023-01-24 12:10:00,50.91,51.04,50.91,51.01,33667.0,50.91,51.04,50.91,51.01,33667.0
2023-01-24 12:15:00,51.0,51.09,50.99,51.05,14487.0,51.0,51.09,50.99,51.05,14487.0
2023-01-24 12:20:00,51.05,51.09,51.03,51.07,19406.0,51.05,51.09,51.03,51.07,19406.0
2023-01-24 12:25:00,51.07,51.09,51.03,51.06,18562.0,51.07,51.09,51.03,51.06,18562.0
2023-01-24 12:30:00,51.05,51.08,50.99,51.06,16088.0,51.05,51.08,50.99,51.06,16088.0
2023-01-24 12:35:00,51.05,51.13,51.01,51.09,11941.0,51.05,51.13,51.01,51.09,11941.0
2023-01-24 12:40:00,51.08,51.09,51.02,51.04,13285.0,51.08,51.09,51.02,51.04,13285.0
2023-01-24 12:45:00,51.04,51.09,51.01,51.03,17335.0,51.04,51.09,51.01,51.03,17335.0
2023-01-24 12:50:00,51.04,51.13,51.03,51.12,17149.0,51.04,51.13,51.03,51.12,17149.0
2023-01-24 12:55:00,51.12,51.15,51.11,51.14,18611.0,51.12,51.15,51.11,51.14,18611.0
2023-01-24 13:00:00,51.14,51.2,51.08,51.08,16955.0,51.14,51.2,51.08,51.08,16955.0
2023-01-24 13:05:00,51.09,51.16,51.07,51.14,9860.0,51.09,51.16,51.07,51.14,9860.0
2023-01-24 13:10:00,51.15,51.23,51.13,51.22,16853.0,51.15,51.23,51.13,51.22,16853.0
2023-01-24 13:15:00,51.22,51.26,51.16,51.2,27132.0,51.22,51.26,51.16,51.2,27132.0
2023-01-24 13:20:00,51.2,51.21,51.15,51.17,16424.0,51.2,51.21,51.15,51.17,16424.0
2023-01-24 13:25:00,51.16,51.19,51.14,51.18,16624.0,51.16,51.19,51.14,51.18,16624.0
2023-01-24 13:30:00,51.18,51.23,51.11,51.22,17852.0,51.18,51.23,51.11,51.22,17852.0
2023-01-24 13:35:00,51.22,51.24,51.19,51.23,18374.0,51.22,51.24,51.19,51.23,18374.0
2023-01-24 13:40:00,51.23,51.26,51.21,51.23,41577.0,51.23,51.26,51.21,51.23,41577.0
2023-01-24 13:45:00,51.23,51.28,51.23,51.27,16071.0,51.23,51.28,51.23,51.27,16071.0
2023-01-24 13:50:00,51.28,51.28,51.2,51.23,12534.0,51.28,51.28,51.2,51.23,12534.0
2023-01-24 13:55:00,51.22,51.23,51.15,51.17,14856.0,51.22,51.23,51.15,51.17,14856.0
2023-01-24 14:00:00,51.17,51.17,51.07,51.1,18999.0,51.17,51.17,51.07,51.1,18999.0
2023-01-24 14:05:00,51.1,51.15,51.07,51.11,95923.0,51.1,51.15,51.07,51.11,95923.0
2023-01-24 14:10:00,51.11,51.24,51.11,51.19,34017.0,51.11,51.24,51.11,51.19,34017.0
2023-01-24 14:15:00,51.19,51.27,51.18,51.26,14357.0,51.19,51.27,51.18,51.26,14357.0
2023-01-24 14:20:00,51.27,51.29,51.21,51.23,18160.0,51.27,51.29,51.21,51.23,18160.0
2023-01-24 14:25:00,51.22,51.25,51.2,51.24,29257.0,51.22,51.25,51.2,51.24,29257.0
2023-01-24 14:30:00,51.23,51.25,51.19,51.23,20088.0,51.23,51.25,51.19,51.23,20088.0
2023-01-24 14:35:00,51.23,51.27,51.22,51.24,19038.0,51.23,51.27,51.22,51.24,19038.0
2023-01-24 14:40:00,51.25,51.28,51.21,51.26,16569.0,51.25,51.28,51.21,51.26,16569.0
2023-01-24 14:45:00,51.26,51.31,51.2,51.21,21311.0,51.26,51.31,51.2,51.21,21311.0
2023-01-24 14:50:00,51.21,51.25,51.18,51.23,19596.0,51.21,51.25,51.18,51.23,19596.0
2023-01-24 14:55:00,51.23,51.26,51.21,51.25,25087.0,51.23,51.26,51.21,51.25,25087.0
2023-01-24 15:00:00,51.26,51.27,51.2,51.21,28892.0,51.26,51.27,51.2,51.21,28892.0
2023-01-24 15:05:00,51.22,51.27,51.21,51.22,22922.0,51.22,51.27,51.21,51.22,22922.0
2023-01-24 15:10:00,51.22,51.23,51.11,51.11,24357.0,51.22,51.23,51.11,51.11,24357.0
2023-01-24 15:15:00,51.12,51.15,51.09,51.12,27456.0,51.12,51.15,51.09,51.12,27456.0
2023-01-24 15:20:00,51.11,51.13,51.07,51.12,37952.0,51.11,51.13,51.07,51.12,37952.0
2023-01-24 15:25:00,51.12,51.16,51.06,51.11,49442.0,51.12,51.16,51.06,51.11,49442.0
2023-01-24 15:30:00,51.12,51.14,50.9,50.93,95505.0,51.12,51.14,50.9,50.93,95505.0
2023-01-24 15:35:00,50.92,50.95,50.88,50.93,30143.0,50.92,50.95,50.88,50.93,30143.0
2023-01-24 15:40:00,50.93,50.94,50.76,50.8,116869.0,50.93,50.94,50.76,50.8,116869.0
2023-01-24 15:45:00,50.8,50.8,50.71,50.78,58973.0,50.8,50.8,50.71,50.78,58973.0
2023-01-24 15:50:00,50.78,51.04,50.76,51.03,134901.0,50.78,51.04,50.76,51.03,134901.0
2023-01-24 15:55:00,51.04,51.16,51.03,51.08,295964.0,51.04,51.16,51.03,51.08,295964.0
2023-01-25 09:30:00,50.21,50.21,49.53,49.87,132799.0,50.21,50.21,49.53,49.87,132799.0
2023-01-25 09:35:00,49.85,50.0,49.82,49.82,54383.0,49.85,50.0,49.82,49.82,54383.0
2023-01-25 09:40:00,49.84,50.17,49.7,49.75,103909.0,49.84,50.17,49.7,49.75,103909.0
2023-01-25 09:45:00,49.71,49.92,49.68,49.8,52219.0,49.71,49.92,49.68,49.8,52219.0
2023-01-25 09:50:00,49.82,49.91,49.73,49.73,52047.0,49.82,49.91,49.73,49.73,52047.0
2023-01-25 09:55:00,49.74,49.83,49.57,49.74,78719.0,49.74,49.83,49.57,49.74,78719.0
2023-01-25 10:00:00,49.73,49.83,49.63,49.75,120463.0,49.73,49.83,49.63,49.75,120463.0
2023-01-25 10:05:00,49.74,49.95,49.73,49.8,123088.0,49.74,49.95,49.73,49.8,123088.0
2023-01-25 10:10:00,49.81,49.88,49.64,49.7,97342.0,49.81,49.88,49.64,49.7,97342.0
2023-01-25 10:15:00,49.67,49.82,49.59,49.65,66816.0,49.67,49.82,49.59,49.65,66816.0
2023-01-25 10:20:00,49.64,49.67,49.48,49.63,66195.0,49.64,49.67,49.48,49.63,66195.0
2023-01-25 10:25:00,49.63,49.7,49.54,49.55,47942.0,49.63,49.7,49.54,49.55,47942.0
2023-01-25 10:30:00,49.55,49.74,49.54,49.54,26156.0,49.55,49.74,49.54,49.54,26156.0
2023-01-25 10:35:00,49.55,49.64,49.48,49.48,30396.0,49.55,49.64,49.48,49.48,30396.0
2023-01-25 10:40:00,49.48,49.58,49.43,49.55,46293.0,49.48,49.58,49.43,49.55,46293.0
2023-01-25 10:45:00,49.54,49.68,49.53,49.58,28125.0,49.54,49.68,49.53,49.58,28125.0
2023-01-25 10:50:00,49.58,49.82,49.54,49.79,38510.0,49.58,49.82,49.54,49.79,38510.0
2023-01-25 10:55:00,49.78,49.93,49.74,49.9,17135.0,49.78,49.93,49.74,49.9,17135.0
2023-01-25 11:00:00,49.89,49.93,49.68,49.84,74858.0,49.89,49.93,49.68,49.84,74858.0
2023-01-25 11:05:00,49.83,49.87,49.8,49.83,11149.0,49.83,49.87,49.8,49.83,11149.0
2023-01-25 11:10:00,49.83,50.08,49.83,50.03,21648.0,49.83,50.08,49.83,50.03,21648.0
2023-01-25 11:15:00,50.03,50.3,49.99,50.23,29419.0,50.03,50.3,49.99,50.23,29419.0
2023-01-25 11:20:00,50.22,50.33,50.16,50.18,14468.0,50.22,50.33,50.16,50.18,14468.0
2023-01-25 11:25:00,50.19,50.23,50.14,50.18,21201.0,50.19,50.23,50.14,50.18,21201.0
2023-01-25 11:30:00,50.17,50.26,50.0,50.25,72362.0,50.17,50.26,50.0,50.25,72362.0
2023-01-25 11:35:00,50.26,50.36,50.16,50.27,24650.0,50.26,50.36,50.16,50.27,24650.0
2023-01-25 11:40:00,50.27,50.35,50.26,50.34,18508.0,50.27,50.35,50.26,50.34,18508.0
2023-01-25 11:45:00,50.35,50.52,50.34,50.45,34000.0,50.35,50.52,50.34,50.45,34000.0
2023-01-25 11:50:00,50.45,50.68,50.43,50.67,30511.0,50.45,50.68,50.43,50.67,30511.0
2023-01-25 11:55:00,50.68,50.8,50.68,50.74,29583.0,50.68,50.8,50.68,50.74,29583.0
2023-01-25 12:00:00,50.75,50.87,50.75,50.86,28934.0,50.75,50.87,50.75,50.86,28934.0
2023-01-25 12:05:00,50.86,50.87,50.73,50.86,61135.0,50.86,50.87,50.73,50.86,61135.0
2023-01-25 12:10:00,50.85,50.96,50.84,50.95,37110.0,50.85,50.96,50.84,50.95,37110.0
2023-01-25 12:15:00,50.95,51.0,50.91,50.96,37413.0,50.95,51.0,50.91,50.96,37413.0
2023-01-25 12:20:00,50.97,50.97,50.82,50.9,31666.0,50.97,50.97,50.82,50.9,31666.0
2023-01-25 12:25:00,50.9,50.94,50.6,50.78,88028.0,50.9,50.94,50.6,50.78,88028.0
2023-01-25 12:30:00,50.79,50.86,50.75,50.77,24307.0,50.79,50.86,50.75,50.77,24307.0
2023-01-25 12:35:00,50.76,50.95,50.75,50.91,23897.0,50.76,50.95,50.75,50.91,23897.0
2023-01-25 12:40:00,50.91,50.99,50.88,50.98,29159.0,50.91,50.99,50.88,50.98,29159.0
2023-01-25 12:45:00,50.97,51.08,50.96,50.99,32112.0,50.97,51.08,50.96,50.99,32112.0
2023-01-25 12:50:00,50.98,51.03,50.91,50.92,18860.0,50.98,51.03,50.91,50.92,18860.0
2023-01-25 12:55:00,50.92,51.0,50.84,50.85,24936.0,50.92,51.0,50.84,50.85,24936.0
2023-01-25 13:00:00,50.85,51.02,50.82,50.89,33012.0,50.85,51.02,50.82,50.89,33012.0
2023-01-25 13:05:00,50.88,50.97,50.86,50.92,18910.0,50.88,50.97,50.86,50.92,18910.0
2023-01-25 13:10:00,50.93,51.01,50.92,50.97,18270.0,50.93,51.01,50.92,50.97,18270.0
2023-01-25 13:15:00,50.97,51.0,50.91,50.94,17494.0,50.97,51.0,50.91,50.94,17494.0
2023-01-25 13:20:00,50.94,51.06,50.94,51.04,25045.0,50.94,51.06,50.94,51.04,25045.0
2023-01-25 13:25:00,51.04,51.14,51.0,51.11,18763.0,51.04,51.14,51.0,51.11,18763.0
2023-01-25 13:30:00,51.1,51.12,51.04,51.09,41164.0,51.1,51.12,51.04,51.09,41164.0
2023-01-25 13:35:00,51.09,51.19,51.09,51.13,26073.0,51.09,51.19,51.09,51.13,26073.0
2023-01-25 13:40:00,51.13,51.19,51.1,51.1,22326.0,51.13,51.19,51.1,51.1,22326.0
2023-01-25 13:45:00,51.11,51.32,51.11,51.31,49160.0,51.11,51.32,51.11,51.31,49160.0
2023-01-25 13:50:00,51.31,51.35,51.26,51.3,28875.0,51.31,51.35,51.26,51.3,28875.0
2023-01-25 13:55:00,51.31,51.41,51.29,51.39,37785.0,51.31,51.41,51.29,51.39,37785.0
2023-01-25 14:00:00,51.41,51.48,51.35,51.45,33446.0,51.41,51.48,51.35,51.45,33446.0
2023-01-25 14:05:00,51.45,51.56,51.43,51.51,65789.0,51.45,51.56,51.43,51.51,65789.0
2023-01-25 14:10:00,51.52,51.65,51.49,51.61,30845.0,51.52,51.65,51.49,51.61,30845.0
2023-01-25 14:15:00,51.62,51.8,51.62,51.79,47182.0,51.62,51.8,51.62,51.79,47182.0
2023-01-25 14:20:00,51.79,51.82,51.68,51.81,57540.0,51.79,51.82,51.68,51.81,57540.0
2023-01-25 14:25:00,51.8,51.81,51.66,51.66,56287.0,51.8,51.81,51.66,51.66,56287.0
2023-01-25 14:30:00,51.66,51.68,51.58,51.58,54318.0,51.66,51.68,51.58,51.58,54318.0
2023-01-25 14:35:00,51.57,51.61,51.48,51.51,51735.0,51.57,51.61,51.48,51.51,51735.0
2023-01-25 14:40:00,51.51,51.6,51.5,51.59,164348.0,51.51,51.6,51.5,51.59,164348.0
2023-01-25 14:45:00,51.58,51.66,51.49,51.66,33385.0,51.58,51.66,51.49,51.66,33385.0
2023-01-25 14:50:00,51.66,51.72,51.63,51.68,23615.0,51.66,51.72,51.63,51.68,23615.0
2023-01-25 14:55:00,51.68,51.69,51.6,51.64,25887.0,51.68,51.69,51.6,51.64,25887.0
2023-01-25 15:00:00,51.65,51.86,51.65,51.85,63867.0,51.65,51.86,51.65,51.85,63867.0
2023-01-25 15:05:00,51.85,51.89,51.84,51.87,41873.0,51.85,51.89,51.84,51.87,41873.0
2023-01-25 15:10:00,51.87,51.91,51.81,51.82,22826.0,51.87,51.91,51.81,51.82,22826.0
2023-01-25 15:15:00,51.83,51.83,51.75,51.78,28807.0,51.83,51.83,51.75,51.78,28807.0
2023-01-25 15:20:00,51.79,51.82,51.72,51.73,22794.0,51.79,51.82,51.72,51.73,22794.0
2023-01-25 15:25:00,51.72,51.76,51.7,51.72,26912.0,51.72,51.76,51.7,51.72,26912.0
2023-01-25 15:30:00,51.73,51.78,51.65,51.76,41554.0,51.73,51.78,51.65,51.76,41554.0
2023-01-25 15:35:00,51.76,51.76,51.5,51.73,125733.0,51.76,51.76,51.5,51.73,125733.0
2023-01-25 15:40:00,51.73,51.75,51.62,51.63,62051.0,51.73,51.75,51.62,51.63,62051.0
2023-01-25 15:45:00,51.63,51.66,51.62,51.65,49580.0,51.63,51.66,51.62,51.65,49580.0
2023-01-25 15:50:00,51.64,51.69,51.56,51.68,134439.0,51.64,51.69,51.56,51.68,134439.0
2023-01-25 15:55:00,51.7,51.76,51.7,51.74,293952.0,51.7,51.76,51.7,51.74,293952.0
2023-01-26 09:30:00,53.16,54.57,53.16,54.06,454124.0,53.16,54.57,53.16,54.06,454124.0
2023-01-26 09:35:00,54.1,54.18,53.66,53.81,172000.0,54.1,54.18,53.66,53.81,172000.0
2023-01-26 09:40:00,53.82,53.91,53.34,53.63,159867.0,53.82,53.91,53.34,53.63,159867.0
2023-01-26 09:45:00,53.61,53.65,52.99,52.99,263811.0,53.61,53.65,52.99,52.99,263811.0
2023-01-26 09:50:00,52.97,53.19,52.81,52.82,145491.0,52.97,53.19,52.81,52.82,145491.0
2023-01-26 09:55:00,52.82,52.83,52.42,52.55,105335.0,52.82,52.83,52.42,52.55,105335.0
2023-01-26 10:00:00,52.55,52.72,52.51,52.58,114111.0,52.55,52.72,52.51,52.58,114111.0
2023-01-26 10:05:00,52.58,52.62,52.31,52.46,42301.0,52.58,52.62,52.31,52.46,42301.0
2023-01-26 10:10:00,52.51,52.58,52.36,52.55,61812.0,52.51,52.58,52.36,52.55,61812.0
2023-01-26 10:15:00,52.56,52.69,52.5,52.68,51779.0,52.56,52.69,52.5,52.68,51779.0
2023-01-26 10:20:00,52.69,53.01,52.65,52.98,54375.0,52.69,53.01,52.65,52.98,54375.0
2023-01-26 10:25:00,52.98,52.98,52.7,52.79,69613.0,52.98,52.98,52.7,52.79,69613.0
2023-01-26 10:30:00,52.8,52.93,52.59,52.89,47062.0,52.8,52.93,52.59,52.89,47062.0
2023-01-26 10:35:00,52.9,52.9,52.47,52.47,64088.0,52.9,52.9,52.47,52.47,64088.0
2023-01-26 10:40:00,52.47,52.68,52.44,52.57,20461.0,52.47,52.68,52.44,52.57,20461.0
2023-01-26 10:45:00,52.57,52.65,52.51,52.64,15190.0,52.57,52.65,52.51,52.64,15190.0
2023-01-26 10:50:00,52.62,52.63,52.06,52.08,99781.0,52.62,52.63,52.06,52.08,99781.0
2023-01-26 10:55:00,52.05,52.13,51.93,52.01,55688.0,52.05,52.13,51.93,52.01,55688.0
2023-01-26 11:00:00,52.03,52.33,52.0,52.23,43702.0,52.03,52.33,52.0,52.23,43702.0
2023-01-26 11:05:00,52.23,52.28,52.13,52.22,33132.0,52.23,52.28,52.13,52.22,33132.0
2023-01-26 11:10:00,52.26,52.33,52.12,52.25,29539.0,52.26,52.33,52.12,52.25,29539.0
2023-01-26 11:15:00,52.23,52.38,52.18,52.3,21682.0,52.23,52.38,52.18,52.3,21682.0
2023-01-26 11:20:00,52.3,52.3,52.09,52.09,24623.0,52.3,52.3,52.09,52.09,24623.0
2023-01-26 11:25:00,52.12,52.34,52.08,52.34,17500.0,52.12,52.34,52.08,52.34,17500.0
2023-01-26 11:30:00,52.34,52.39,52.27,52.32,23657.0,52.34,52.39,52.27,52.32,23657.0
2023-01-26 11:35:00,52.3,52.41,52.3,52.35,18831.0,52.3,52.41,52.3,52.35,18831.0
2023-01-26 11:40:00,52.35,52.57,52.35,52.55,85546.0,52.35,52.57,52.35,52.55,85546.0
2023-01-26 11:45:00,52.55,52.59,52.52,52.55,26042.0,52.55,52.59,52.52,52.55,26042.0
2023-01-26 11:50:00,52.56,52.59,52.51,52.56,23664.0,52.56,52.59,52.51,52.56,23664.0
2023-01-26 11:55:00,52.55,52.72,52.52,52.69,25643.0,52.55,52.72,52.52,52.69,25643.0
2023-01-26 12:00:00,52.68,52.87,52.67,52.81,24640.0,52.68,52.87,52.67,52.81,24640.0
2023-01-26 12:05:00,52.82,52.93,52.82,52.88,16742.0,52.82,52.93,52.82,52.88,16742.0
2023-01-26 12:10:00,52.88,53.0,52.87,52.96,29283.0,52.88,53.0,52.87,52.96,29283.0
2023-01-26 12:15:00,52.96,52.99,52.91,52.96,22489.0,52.96,52.99,52.91,52.96,22489.0
2023-01-26 12:20:00,52.96,52.97,52.86,52.89,14781.0,52.96,52.97,52.86,52.89,14781.0
2023-01-26 12:25:00,52.9,52.94,52.84,52.94,35990.0,52.9,52.94,52.84,52.94,35990.0
2023-01-26 12:30:00,52.93,53.01,52.88,53.0,69937.0,52.93,53.01,52.88,53.0,69937.0
2023-01-26 12:35:00,53.0,53.11,53.0,53.1,19314.0,53.0,53.11,53.0,53.1,19314.0
2023-01-26 12:40:00,53.1,53.15,53.07,53.12,61306.0,53.1,53.15,53.07,53.12,61306.0
2023-01-26 12:45:00,53.12,53.18,52.87,52.99,63390.0,53.12,53.18,52.87,52.99,63390.0
2023-01-26 12:50:00,52.98,53.11,52.93,52.93,22191.0,52.98,53.11,52.93,52.93,22191.0
2023-01-26 12:55:00,52.95,53.08,52.88,52.91,55466.0,52.95,53.08,52.88,52.91,55466.0
2023-01-26 13:00:00,52.91,52.95,52.89,52.91,17373.0,52.91,52.95,52.89,52.91,17373.0
2023-01-26 13:05:00,52.9,52.9,52.66,52.68,30640.0,52.9,52.9,52.66,52.68,30640.0
2023-01-26 13:10:00,52.68,52.87,52.68,52.86,15254.0,52.68,52.87,52.68,52.86,15254.0
2023-01-26 13:15:00,52.86,52.86,52.72,52.73,16677.0,52.86,52.86,52.72,52.73,16677.0
2023-01-26 13:20:00,52.73,52.75,52.62,52.66,38947.0,52.73,52.75,52.62,52.66,38947.0
2023-01-26 13:25:00,52.66,52.77,52.64,52.68,28869.0,52.66,52.77,52.64,52.68,28869.0
2023-01-26 13:30:00,52.68,52.77,52.64,52.71,27998.0,52.68,52.77,52.64,52.71,27998.0
2023-01-26 13:35:00,52.71,52.81,52.65,52.81,18113.0,52.71,52.81,52.65,52.81,18113.0
2023-01-26 13:40:00,52.8,52.85,52.73,52.74,20416.0,52.8,52.85,52.73,52.74,20416.0
2023-01-26 13:45:00,52.74,52.75,52.69,52.73,43730.0,52.74,52.75,52.69,52.73,43730.0
2023-01-26 13:50:00,52.74,52.75,52.65,52.65,21258.0,52.74,52.75,52.65,52.65,21258.0
2023-01-26 13:55:00,52.66,52.67,52.56,52.58,31257.0,52.66,52.67,52.56,52.58,31257.0
2023-01-26 14:00:00,52.58,52.66,52.53,52.58,32919.0,52.58,52.66,52.53,52.58,32919.0
2023-01-26 14:05:00,52.6,52.67,52.58,52.65,27740.0,52.6,52.67,52.58,52.65,27740.0
2023-01-26 14:10:00,52.64,52.75,52.62,52.75,46424.0,52.64,52.75,52.62,52.75,46424.0
2023-01-26 14:15:00,52.74,52.75,52.66,52.75,26564.0,52.74,52.75,52.66,52.75,26564.0
2023-01-26 14:20:00,52.73,52.8,52.72,52.79,26062.0,52.73,52.8,52.72,52.79,26062.0
2023-01-26 14:25:00,52.79,52.83,52.69,52.82,35675.0,52.79,52.83,52.69,52.82,35675.0
2023-01-26 14:30:00,52.83,52.9,52.8,52.9,18951.0,52.83,52.9,52.8,52.9,18951.0
2023-01-26 14:35:00,52.9,52.94,52.88,52.88,23864.0,52.9,52.94,52.88,52.88,23864.0
2023-01-26 14:40:00,52.88,53.05,52.88,53.05,25278.0,52.88,53.05,52.88,53.05,25278.0
2023-01-26 14:45:00,53.05,53.07,53.0,53.01,14669.0,53.05,53.07,53.0,53.01,14669.0
2023-01-26 14:50:00,53.0,53.05,52.95,53.01,21330.0,53.0,53.05,52.95,53.01,21330.0
2023-01-26 14:55:00,53.01,53.11,53.0,53.07,19340.0,53.01,53.11,53.0,53.07,19340.0
2023-01-26 15:00:00,53.07,53.09,52.91,52.99,65667.0,53.07,53.09,52.91,52.99,65667.0
2023-01-26 15:05:00,52.97,53.02,52.95,53.02,22302.0,52.97,53.02,52.95,53.02,22302.0
2023-01-26 15:10:00,53.01,53.03,52.97,52.99,30302.0,53.01,53.03,52.97,52.99,30302.0
2023-01-26 15:15:00,53.0,53.08,52.98,53.07,35682.0,53.0,53.08,52.98,53.07,35682.0
2023-01-26 15:20:00,53.08,53.12,52.99,53.05,53922.0,53.08,53.12,52.99,53.05,53922.0
2023-01-26 15:25:00,53.05,53.18,53.04,53.14,26422.0,53.05,53.18,53.04,53.14,26422.0
2023-01-26 15:30:00,53.13,53.16,53.05,53.11,69575.0,53.13,53.16,53.05,53.11,69575.0
2023-01-26 15:35:00,53.11,53.2,53.06,53.09,48237.0,53.11,53.2,53.06,53.09,48237.0
2023-01-26 15:40:00,53.1,53.1,53.01,53.04,48838.0,53.1,53.1,53.01,53.04,48838.0
2023-01-26 15:45:00,53.05,53.08,52.98,53.03,106267.0,53.05,53.08,52.98,53.03,106267.0
2023-01-26 15:50:00,53.03,53.15,53.02,53.07,126286.0,53.03,53.15,53.02,53.07,126286.0
2023-01-26 15:55:00,53.07,53.28,53.05,53.24,326117.0,53.07,53.28,53.05,53.24,326117.0
2023-01-27 09:30:00,51.89,52.7,51.71,52.66,168720.0,51.89,52.7,51.71,52.66,168720.0
2023-01-27 09:35:00,52.68,52.77,52.41,52.53,123553.0,52.68,52.77,52.41,52.53,123553.0
2023-01-27 09:40:00,52.57,52.63,52.31,52.34,37336.0,52.57,52.63,52.31,52.34,37336.0
2023-01-27 09:45:00,52.35,52.52,52.24,52.47,24847.0,52.35,52.52,52.24,52.47,24847.0
2023-01-27 09:50:00,52.56,52.65,52.4,52.49,61586.0,52.56,52.65,52.4,52.49,61586.0
2023-01-27 09:55:00,52.52,52.74,52.49,52.72,88915.0,52.52,52.74,52.49,52.72,88915.0
2023-01-27 10:00:00,52.7,52.98,52.58,52.87,50671.0,52.7,52.98,52.58,52.87,50671.0
2023-01-27 10:05:00,52.85,53.06,52.81,52.89,71157.0,52.85,53.06,52.81,52.89,71157.0
2023-01-27 10:10:00,52.88,52.98,52.81,52.88,28510.0,52.88,52.98,52.81,52.88,28510.0
2023-01-27 10:15:00,52.88,52.92,52.79,52.84,30516.0,52.88,52.92,52.79,52.84,30516.0
2023-01-27 10:20:00,52.85,52.89,52.67,52.73,41942.0,52.85,52.89,52.67,52.73,41942.0
2023-01-27 10:25:00,52.71,52.71,52.48,52.55,35661.0,52.71,52.71,52.48,52.55,35661.0
2023-01-27 10:30:00,52.55,52.61,52.46,52.53,35276.0,52.55,52.61,52.46,52.53,35276.0
2023-01-27 10:35:00,52.5,52.64,52.47,52.58,17604.0,52.5,52.64,52.47,52.58,17604.0
2023-01-27 10:40:00,52.58,52.62,52.45,52.55,27086.0,52.58,52.62,52.45,52.55,27086.0
2023-01-27 10:45:00,52.55,52.59,52.33,52.39,30081.0,52.55,52.59,52.33,52.39,30081.0
2023-01-27 10:50:00,52.4,52.4,52.24,52.27,18637.0,52.4,52.4,52.24,52.27,18637.0
2023-01-27 10:55:00,52.27,52.37,52.18,52.34,19785.0,52.27,52.37,52.18,52.34,19785.0
2023-01-27 11:00:00,52.33,52.35,52.17,52.19,24774.0,52.33,52.35,52.17,52.19,24774.0
2023-01-27 11:05:00,52.19,52.27,52.13,52.27,40816.0,52.19,52.27,52.13,52.27,40816.0
2023-01-27 11:10:00,52.28,52.28,52.15,52.16,18526.0,52.28,52.28,52.15,52.16,18526.0
2023-01-27 11:15:00,52.2,52.27,52.16,52.25,18122.0,52.2,52.27,52.16,52.25,18122.0
2023-01-27 11:20:00,52.25,52.4,52.24,52.3,19805.0,52.25,52.4,52.24,52.3,19805.0
2023-01-27 11:25:00,52.32,52.37,52.25,52.35,24823.0,52.32,52.37,52.25,52.35,24823.0
2023-01-27 11:30:00,52.35,52.48,52.29,52.48,18340.0,52.35,52.48,52.29,52.48,18340.0
2023-01-27 11:35:00,52.48,52.5,52.3,52.34,41909.0,52.48,52.5,52.3,52.34,41909.0
2023-01-27 11:40:00,52.34,52.42,52.31,52.31,50490.0,52.34,52.42,52.31,52.31,50490.0
2023-01-27 11:45:00,52.31,52.31,52.19,52.21,43454.0,52.31,52.31,52.19,52.21,43454.0
2023-01-27 11:50:00,52.2,52.37,52.12,52.29,63439.0,52.2,52.37,52.12,52.29,63439.0
2023-01-27 11:55:00,52.31,52.44,52.31,52.42,20239.0,52.31,52.44,52.31,52.42,20239.0
2023-01-27 12:00:00,52.45,52.46,52.22,52.24,26879.0,52.45,52.46,52.22,52.24,26879.0
2023-01-27 12:05:00,52.23,52.34,52.23,52.32,18197.0,52.23,52.34,52.23,52.32,18197.0
2023-01-27 12:10:00,52.33,52.48,52.28,52.47,18317.0,52.33,52.48,52.28,52.47,18317.0
2023-01-27 12:15:00,52.48,52.5,52.28,52.3,56266.0,52.48,52.5,52.28,52.3,56266.0
2023-01-27 12:20:00,52.3,52.3,52.19,52.2,30930.0,52.3,52.3,52.19,52.2,30930.0
2023-01-27 12:25:00,52.2,52.39,52.2,52.29,86381.0,52.2,52.39,52.2,52.29,86381.0
2023-01-27 12:30:00,52.3,52.45,52.29,52.45,14526.0,52.3,52.45,52.29,52.45,14526.0
2023-01-27 12:35:00,52.44,52.56,52.42,52.52,68602.0,52.44,52.56,52.42,52.52,68602.0
2023-01-27 12:40:00,52.52,52.54,52.39,52.43,13151.0,52.52,52.54,52.39,52.43,13151.0
2023-01-27 12:45:00,52.42,52.51,52.39,52.5,14261.0,52.42,52.51,52.39,52.5,14261.0
2023-01-27 12:50:00,52.49,52.6,52.48,52.58,18893.0,52.49,52.6,52.48,52.58,18893.0
2023-01-27 12:55:00,52.58,52.6,52.52,52.58,11685.0,52.58,52.6,52.52,52.58,11685.0
2023-01-27 13:00:00,52.58,52.59,52.51,52.52,16800.0,52.58,52.59,52.51,52.52,16800.0
2023-01-27 13:05:00,52.52,52.55,52.47,52.48,9887.0,52.52,52.55,52.47,52.48,9887.0
2023-01-27 13:10:00,52.48,52.49,52.43,52.48,14699.0,52.48,52.49,52.43,52.48,14699.0
2023-01-27 13:15:00,52.48,52.48,52.39,52.46,13810.0,52.48,52.48,52.39,52.46,13810.0
2023-01-27 13:20:00,52.46,52.7,52.45,52.69,84176.0,52.46,52.7,52.45,52.69,84176.0
2023-01-27 13:25:00,52.69,52.73,52.62,52.73,101396.0,52.69,52.73,52.62,52.73,101396.0
2023-01-27 13:30:00,52.73,52.84,52.73,52.84,65711.0,52.73,52.84,52.73,52.84,65711.0
2023-01-27 13:35:00,52.83,52.93,52.82,52.85,24193.0,52.83,52.93,52.82,52.85,24193.0
2023-01-27 13:40:00,52.85,52.92,52.79,52.91,17338.0,52.85,52.92,52.79,52.91,17338.0
2023-01-27 13:45:00,52.9,52.9,52.76,52.8,13396.0,52.9,52.9,52.76,52.8,13396.0
2023-01-27 13:50:00,52.8,52.81,52.72,52.74,15106.0,52.8,52.81,52.72,52.74,15106.0
2023-01-27 13:55:00,52.73,52.78,52.7,52.77,11777.0,52.73,52.78,52.7,52.77,11777.0
2023-01-27 14:00:00,52.77,52.81,52.75,52.81,21118.0,52.77,52.81,52.75,52.81,21118.0
2023-01-27 14:05:00,52.81,52.84,52.73,52.77,9259.0,52.81,52.84,52.73,52.77,9259.0
2023-01-27 14:10:00,52.77,52.91,52.77,52.91,20828.0,52.77,52.91,52.77,52.91,20828.0
2023-01-27 14:15:00,52.91,52.93,52.82,52.83,32979.0,52.91,52.93,52.82,52.83,32979.0
2023-01-27 14:20:00,52.84,52.84,52.76,52.81,17128.0,52.84,52.84,52.76,52.81,17128.0
2023-01-27 14:25:00,52.81,52.81,52.74,52.76,11660.0,52.81,52.81,52.74,52.76,11660.0
2023-01-27 14:30:00,52.76,52.81,52.72,52.74,24723.0,52.76,52.81,52.72,52.74,24723.0
2023-01-27 14:35:00,52.75,52.8,52.73,52.74,17196.0,52.75,52.8,52.73,52.74,17196.0
2023-01-27 14:40:00,52.73,52.76,52.7,52.73,14220.0,52.73,52.76,52.7,52.73,14220.0
2023-01-27 14:45:00,52.73,52.79,52.73,52.76,13231.0,52.73,52.79,52.73,52.76,13231.0
2023-01-27 14:50:00,52.76,52.76,52.63,52.66,18102.0,52.76,52.76,52.63,52.66,18102.0
2023-01-27 14:55:00,52.66,52.7,52.65,52.68,16347.0,52.66,52.7,52.65,52.68,16347.0
2023-01-27 15:00:00,52.69,52.8,52.68,52.79,37433.0,52.69,52.8,52.68,52.79,37433.0
2023-01-27 15:05:00,52.8,53.03,52.78,53.0,59288.0,52.8,53.03,52.78,53.0,59288.0
2023-01-27 15:10:00,53.0,53.03,52.85,52.86,69712.0,53.0,53.03,52.85,52.86,69712.0
2023-01-27 15:15:00,52.87,52.91,52.79,52.9,40838.0,52.87,52.91,52.79,52.9,40838.0
2023-01-27 15:20:00,52.91,52.94,52.86,52.87,33021.0,52.91,52.94,52.86,52.87,33021.0
2023-01-27 15:25:00,52.88,52.97,52.82,52.97,49931.0,52.88,52.97,52.82,52.97,49931.0
2023-01-27 15:30:00,52.97,53.06,52.92,53.04,68077.0,52.97,53.06,52.92,53.04,68077.0
2023-01-27 15:35:00,53.05,53.05,52.89,52.91,64996.0,53.05,53.05,52.89,52.91,64996.0
2023-01-27 15:40:00,52.91,53.1,52.91,53.05,120177.0,52.91,53.1,52.91,53.05,120177.0
2023-01-27 15:45:00,53.05,53.09,52.94,52.99,323710.0,53.05,53.09,52.94,52.99,323710.0
2023-01-27 15:50:00,53.0,53.13,52.84,52.9,214524.0,53.0,53.13,52.84,52.9,214524.0
2023-01-27 15:55:00,52.9,52.91,52.7,52.7,313730.0,52.9,52.91,52.7,52.7,313730.0
2023-01-30 09:30:00,52.32,52.41,51.86,51.96,185610.0,52.32,52.41,51.86,51.96,185610.0
2023-01-30 09:35:00,51.99,52.06,51.83,51.98,34022.0,51.99,52.06,51.83,51.98,34022.0
2023-01-30 09:40:00,51.97,52.02,51.75,51.9,98771.0,51.97,52.02,51.75,51.9,98771.0
2023-01-30 09:45:00,51.89,52.0,51.82,51.94,50674.0,51.89,52.0,51.82,51.94,50674.0
2023-01-30 09:50:00,51.95,52.04,51.73,51.73,26706.0,51.95,52.04,51.73,51.73,26706.0
2023-01-30 09:55:00,51.71,52.0,51.68,51.88,43269.0,51.71,52.0,51.68,51.88,43269.0
2023-01-30 10:00:00,51.85,51.89,51.7,51.79,41112.0,51.85,51.89,51.7,51.79,41112.0
2023-01-30 10:05:00,51.79,51.92,51.75,51.92,27972.0,51.79,51.92,51.75,51.92,27972.0
2023-01-30 10:10:00,51.96,52.05,51.8,51.83,23242.0,51.96,52.05,51.8,51.83,23242.0
2023-01-30 10:15:00,51.84,51.85,51.59,51.71,32604.0,51.84,51.85,51.59,51.71,32604.0
2023-01-30 10:20:00,51.69,51.8,51.67,51.71,20027.0,51.69,51.8,51.67,51.71,20027.0
2023-01-30 10:25:00,51.68,51.72,51.54,51.7,95839.0,51.68,51.72,51.54,51.7,95839.0
2023-01-30 10:30:00,51.69,51.71,51.38,51.43,51518.0,51.69,51.71,51.38,51.43,51518.0
2023-01-30 10:35:00,51.41,51.45,51.18,51.19,105536.0,51.41,51.45,51.18,51.19,105536.0
2023-01-30 10:40:00,51.19,51.22,51.08,51.1,34764.0,51.19,51.22,51.08,51.1,34764.0
2023-01-30 10:45:00,51.1,51.24,51.03,51.23,38330.0,51.1,51.24,51.03,51.23,38330.0
2023-01-30 10:50:00,51.23,51.29,51.03,51.12,27684.0,51.23,51.29,51.03,51.12,27684.0
2023-01-30 10:55:00,51.1,51.22,51.09,51.21,19635.0,51.1,51.22,51.09,51.21,19635.0
2023-01-30 11:00:00,51.2,51.35,51.12,51.26,32816.0,51.2,51.35,51.12,51.26,32816.0
2023-01-30 11:05:00,51.25,51.27,51.21,51.23,23060.0,51.25,51.27,51.21,51.23,23060.0
2023-01-30 11:10:00,51.25,51.44,51.25,51.36,23844.0,51.25,51.44,51.25,51.36,23844.0
2023-01-30 11:15:00,51.35,51.49,51.35,51.46,26542.0,51.35,51.49,51.35,51.46,26542.0
2023-01-30 11:20:00,51.46,51.5,51.39,51.42,26810.0,51.46,51.5,51.39,51.42,26810.0
2023-01-30 11:25:00,51.43,51.59,51.39,51.53,36700.0,51.43,51.59,51.39,51.53,36700.0
2023-01-30 11:30:00,51.53,51.64,51.47,51.57,75712.0,51.53,51.64,51.47,51.57,75712.0
2023-01-30 11:35:00,51.56,51.58,51.44,51.48,27248.0,51.56,51.58,51.44,51.48,27248.0
2023-01-30 11:40:00,51.47,51.53,51.45,51.5,20769.0,51.47,51.53,51.45,51.5,20769.0
2023-01-30 11:45:00,51.49,51.6,51.42,51.45,26758.0,51.49,51.6,51.42,51.45,26758.0
2023-01-30 11:50:00,51.45,51.46,51.3,51.3,19939.0,51.45,51.46,51.3,51.3,19939.0
2023-01-30 11:55:00,51.3,51.45,51.25,51.41,21339.0,51.3,51.45,51.25,51.41,21339.0
2023-01-30 12:00:00,51.4,51.53,51.39,51.48,27688.0,51.4,51.53,51.39,51.48,27688.0
2023-01-30 12:05:00,51.48,51.6,51.48,51.59,17042.0,51.48,51.6,51.48,51.59,17042.0
2023-01-30 12:10:00,51.58,51.61,51.51,51.58,17885.0,51.58,51.61,51.51,51.58,17885.0
2023-01-30 12:15:00,51.57,51.57,51.46,51.53,18618.0,51.57,51.57,51.46,51.53,18618.0
2023-01-30 12:20:00,51.54,51.6,51.51,51.59,22824.0,51.54,51.6,51.51,51.59,22824.0
2023-01-30 12:25:00,51.6,51.68,51.57,51.66,30655.0,51.6,51.68,51.57,51.66,30655.0
2023-01-30 12:30:00,51.66,51.66,51.51,51.52,22849.0,51.66,51.66,51.51,51.52,22849.0
2023-01-30 12:35:00,51.53,51.6,51.52,51.55,16116.0,51.53,51.6,51.52,51.55,16116.0
2023-01-30 12:40:00,51.54,51.59,51.53,51.57,13321.0,51.54,51.59,51.53,51.57,13321.0
2023-01-30 12:45:00,51.57,51.58,51.44,51.45,17240.0,51.57,51.58,51.44,51.45,17240.0
2023-01-30 12:50:00,51.44,51.53,51.35,51.47,30216.0,51.44,51.53,51.35,51.47,30216.0
2023-01-30 12:55:00,51.47,51.52,51.45,51.49,17237.0,51.47,51.52,51.45,51.49,17237.0
2023-01-30 13:00:00,51.49,51.52,51.46,51.51,14444.0,51.49,51.52,51.46,51.51,14444.0
2023-01-30 13:05:00,51.51,51.68,51.51,51.68,21177.0,51.51,51.68,51.51,51.68,21177.0
2023-01-30 13:10:00,51.68,51.68,51.6,51.62,18491.0,51.68,51.68,51.6,51.62,18491.0
2023-01-30 13:15:00,51.62,51.78,51.61,51.73,22584.0,51.62,51.78,51.61,51.73,22584.0
2023-01-30 13:20:00,51.73,51.74,51.67,51.7,13955.0,51.73,51.74,51.67,51.7,13955.0
2023-01-30 13:25:00,51.69,51.71,51.63,51.64,17278.0,51.69,51.71,51.63,51.64,17278.0
2023-01-30 13:30:00,51.63,51.64,51.56,51.56,15910.0,51.63,51.64,51.56,51.56,15910.0
2023-01-30 13:35:00,51.56,51.6,51.53,51.57,29699.0,51.56,51.6,51.53,51.57,29699.0
2023-01-30 13:40:00,51.58,51.59,51.48,51.51,23054.0,51.58,51.59,51.48,51.51,23054.0
2023-01-30 13:45:00,51.51,51.53,51.46,51.53,19831.0,51.51,51.53,51.46,51.53,19831.0
2023-01-30 13:50:00,51.52,51.53,51.46,51.46,13698.0,51.52,51.53,51.46,51.46,13698.0
2023-01-30 13:55:00,51.48,51.5,51.41,51.44,24920.0,51.48,51.5,51.41,51.44,24920.0
2023-01-30 14:00:00,51.45,51.47,51.41,51.46,17911.0,51.45,51.47,51.41,51.46,17911.0
2023-01-30 14:05:00,51.46,51.53,51.41,51.42,14758.0,51.46,51.53,51.41,51.42,14758.0
2023-01-30 14:10:00,51.41,51.48,51.41,51.48,12852.0,51.41,51.48,51.41,51.48,12852.0
2023-01-30 14:15:00,51.48,51.51,51.33,51.43,78968.0,51.48,51.51,51.33,51.43,78968.0
2023-01-30 14:20:00,51.43,51.51,51.42,51.46,23158.0,51.43,51.51,51.42,51.46,23158.0
2023-01-30 14:25:00,51.46,51.48,51.36,51.36,20814.0,51.46,51.48,51.36,51.36,20814.0
2023-01-30 14:30:00,51.36,51.39,51.31,51.34,36330.0,51.36,51.39,51.31,51.34,36330.0
2023-01-30 14:35:00,51.34,51.35,51.28,51.3,28299.0,51.34,51.35,51.28,51.3,28299.0
2023-01-30 14:40:00,51.3,51.39,51.3,51.38,24219.0,51.3,51.39,51.3,51.38,24219.0
2023-01-30 14:45:00,51.38,51.4,51.35,51.36,23656.0,51.38,51.4,51.35,51.36,23656.0
2023-01-30 14:50:00,51.36,51.36,51.28,51.31,22836.0,51.36,51.36,51.28,51.31,22836.0
2023-01-30 14:55:00,51.3,51.35,51.29,51.34,27221.0,51.3,51.35,51.29,51.34,27221.0
2023-01-30 15:00:00,51.35,51.42,51.33,51.39,28051.0,51.35,51.42,51.33,51.39,28051.0
2023-01-30 15:05:00,51.39,51.39,51.23,51.23,41087.0,51.39,51.39,51.23,51.23,41087.0
2023-01-30 15:10:00,51.24,51.26,51.2,51.2,37312.0,51.24,51.26,51.2,51.2,37312.0
2023-01-30 15:15:00,51.19,51.19,51.08,51.15,43516.0,51.19,51.19,51.08,51.15,43516.0
2023-01-30 15:20:00,51.14,51.16,51.06,51.06,37115.0,51.14,51.16,51.06,51.06,37115.0
2023-01-30 15:25:00,51.07,51.08,50.97,51.03,88087.0,51.07,51.08,50.97,51.03,88087.0
2023-01-30 15:30:00,51.04,51.18,51.0,51.15,47102.0,51.04,51.18,51.0,51.15,47102.0
2023-01-30 15:35:00,51.16,51.19,51.13,51.15,40318.0,51.16,51.19,51.13,51.15,40318.0
2023-01-30 15:40:00,51.15,51.22,51.14,51.21,48516.0,51.15,51.22,51.14,51.21,48516.0
2023-01-30 15:45:00,51.2,51.23,51.1,51.12,79838.0,51.2,51.23,51.1,51.12,79838.0
2023-01-30 15:50:00,51.12,51.17,51.02,51.03,117339.0,51.12,51.17,51.02,51.03,117339.0
2023-01-30 15:55:00,51.02,51.07,50.92,51.07,391181.0,51.02,51.07,50.92,51.07,391181.0
2023-01-31 09:30:00,51.09,51.65,51.09,51.5,116319.0,51.09,51.65,51.09,51.5,116319.0
2023-01-31 09:35:00,51.49,51.65,51.46,51.62,38506.0,51.49,51.65,51.46,51.62,38506.0
2023-01-31 09:40:00,51.63,51.74,51.41,51.41,61976.0,51.63,51.74,51.41,51.41,61976.0
2023-01-31 09:45:00,51.4,51.53,51.34,51.4,15719.0,51.4,51.53,51.34,51.4,15719.0
2023-01-31 09:50:00,51.43,51.47,51.34,51.41,14164.0,51.43,51.47,51.34,51.41,14164.0
2023-01-31 09:55:00,51.39,51.49,51.08,51.08,20815.0,51.39,51.49,51.08,51.08,20815.0
2023-01-31 10:00:00,51.15,51.26,50.99,51.02,59229.0,51.15,51.26,50.99,51.02,59229.0
2023-01-31 10:05:00,51.03,51.22,50.92,50.95,30130.0,51.03,51.22,50.92,50.95,30130.0
2023-01-31 10:10:00,50.92,51.14,50.92,51.13,14388.0,50.92,51.14,50.92,51.13,14388.0
2023-01-31 10:15:00,51.12,51.12,50.98,51.02,37166.0,51.12,51.12,50.98,51.02,37166.0
2023-01-31 10:20:00,51.03,51.18,51.01,51.1,187255.0,51.03,51.18,51.01,51.1,187255.0
2023-01-31 10:25:00,51.1,51.19,51.01,51.17,39916.0,51.1,51.19,51.01,51.17,39916.0
2023-01-31 10:30:00,51.2,51.26,51.05,51.23,26134.0,51.2,51.26,51.05,51.23,26134.0
2023-01-31 10:35:00,51.21,51.25,51.13,51.22,28504.0,51.21,51.25,51.13,51.22,28504.0
2023-01-31 10:40:00,51.21,51.35,51.17,51.32,46641.0,51.21,51.35,51.17,51.32,46641.0
2023-01-31 10:45:00,51.34,51.36,51.22,51.24,44262.0,51.34,51.36,51.22,51.24,44262.0
2023-01-31 10:50:00,51.25,51.36,51.24,51.34,34136.0,51.25,51.36,51.24,51.34,34136.0
2023-01-31 10:55:00,51.34,51.42,51.33,51.4,32206.0,51.34,51.42,51.33,51.4,32206.0
2023-01-31 11:00:00,51.4,51.55,51.4,51.48,32444.0,51.4,51.55,51.4,51.48,32444.0
2023-01-31 11:05:00,51.48,51.49,51.33,51.4,59481.0,51.48,51.49,51.33,51.4,59481.0
2023-01-31 11:10:00,51.39,51.39,51.28,51.31,10861.0,51.39,51.39,51.28,51.31,10861.0
2023-01-31 11:15:00,51.32,51.35,51.24,51.26,25136.0,51.32,51.35,51.24,51.26,25136.0
2023-01-31 11:20:00,51.26,51.31,51.22,51.23,23108.0,51.26,51.31,51.22,51.23,23108.0
2023-01-31 11:25:00,51.23,51.26,51.18,51.22,20888.0,51.23,51.26,51.18,51.22,20888.0
2023-01-31 11:30:00,51.22,51.29,51.21,51.21,54025.0,51.22,51.29,51.21,51.21,54025.0
2023-01-31 11:35:00,51.21,51.49,51.21,51.48,38448.0,51.21,51.49,51.21,51.48,38448.0
2023-01-31 11:40:00,51.49,51.59,51.49,51.51,15243.0,51.49,51.59,51.49,51.51,15243.0
2023-01-31 11:45:00,51.51,51.58,51.48,51.57,13389.0,51.51,51.58,51.48,51.57,13389.0
2023-01-31 11:50:00,51.57,51.64,51.53,51.63,10122.0,51.57,51.64,51.53,51.63,10122.0
2023-01-31 11:55:00,51.64,51.64,51.58,51.58,14790.0,51.64,51.64,51.58,51.58,14790.0
2023-01-31 12:00:00,51.57,51.59,51.44,51.54,31861.0,51.57,51.59,51.44,51.54,31861.0
2023-01-31 12:05:00,51.54,51.57,51.47,51.55,25406.0,51.54,51.57,51.47,51.55,25406.0
2023-01-31 12:10:00,51.55,51.58,51.52,51.55,15758.0,51.55,51.58,51.52,51.55,15758.0
2023-01-31 12:15:00,51.55,51.61,51.51,51.58,31484.0,51.55,51.61,51.51,51.58,31484.0
2023-01-31 12:20:00,51.58,51.7,51.5,51.7,84850.0,51.58,51.7,51.5,51.7,84850.0
2023-01-31 12:25:00,51.7,51.71,51.6,51.6,10738.0,51.7,51.71,51.6,51.6,10738.0
2023-01-31 12:30:00,51.6,51.62,51.55,51.61,21984.0,51.6,51.62,51.55,51.61,21984.0
2023-01-31 12:35:00,51.62,51.62,51.54,51.55,14086.0,51.62,51.62,51.54,51.55,14086.0
2023-01-31 12:40:00,51.57,51.68,51.5,51.67,34448.0,51.57,51.68,51.5,51.67,34448.0
2023-01-31 12:45:00,51.67,51.68,51.62,51.66,9309.0,51.67,51.68,51.62,51.66,9309.0
2023-01-31 12:50:00,51.65,51.68,51.61,51.65,9445.0,51.65,51.68,51.61,51.65,9445.0
2023-01-31 12:55:00,51.64,51.65,51.6,51.64,17697.0,51.64,51.65,51.6,51.64,17697.0
2023-01-31 13:00:00,51.63,51.69,51.59,51.69,10372.0,51.63,51.69,51.59,51.69,10372.0
2023-01-31 13:05:00,51.69,51.74,51.67,51.67,5721.0,51.69,51.74,51.67,51.67,5721.0
2023-01-31 13:10:00,51.67,51.67,51.59,51.6,12450.0,51.67,51.67,51.59,51.6,12450.0
2023-01-31 13:15:00,51.6,51.64,51.56,51.64,18783.0,51.6,51.64,51.56,51.64,18783.0
2023-01-31 13:20:00,51.65,51.68,51.54,51.54,13846.0,51.65,51.68,51.54,51.54,13846.0
2023-01-31 13:25:00,51.54,51.67,51.54,51.66,16203.0,51.54,51.67,51.54,51.66,16203.0
2023-01-31 13:30:00,51.67,51.79,51.66,51.77,17811.0,51.67,51.79,51.66,51.77,17811.0
2023-01-31 13:35:00,51.77,51.79,51.66,51.72,14739.0,51.77,51.79,51.66,51.72,14739.0
2023-01-31 13:40:00,51.72,51.82,51.71,51.77,18621.0,51.72,51.82,51.71,51.77,18621.0
2023-01-31 13:45:00,51.78,51.94,51.78,51.93,40280.0,51.78,51.94,51.78,51.93,40280.0
2023-01-31 13:50:00,51.94,52.01,51.94,51.96,79417.0,51.94,52.01,51.94,51.96,79417.0
2023-01-31 13:55:00,51.95,52.01,51.92,51.98,17690.0,51.95,52.01,51.92,51.98,17690.0
2023-01-31 14:00:00,51.99,52.0,51.83,51.91,16264.0,51.99,52.0,51.83,51.91,16264.0
2023-01-31 14:05:00,51.91,51.96,51.85,51.87,25155.0,51.91,51.96,51.85,51.87,25155.0
2023-01-31 14:10:00,51.88,51.92,51.82,51.84,11587.0,51.88,51.92,51.82,51.84,11587.0
2023-01-31 14:15:00,51.84,51.93,51.83,51.91,17128.0,51.84,51.93,51.83,51.91,17128.0
2023-01-31 14:20:00,51.93,52.02,51.93,51.97,27477.0,51.93,52.02,51.93,51.97,27477.0
2023-01-31 14:25:00,51.97,52.05,51.96,52.05,17168.0,51.97,52.05,51.96,52.05,17168.0
2023-01-31 14:30:00,52.05,52.09,52.0,52.02,17741.0,52.05,52.09,52.0,52.02,17741.0
2023-01-31 14:35:00,52.03,52.09,52.03,52.09,13816.0,52.03,52.09,52.03,52.09,13816.0
2023-01-31 14:40:00,52.09,52.14,52.06,52.09,13439.0,52.09,52.14,52.06,52.09,13439.0
2023-01-31 14:45:00,52.1,52.16,52.07,52.1,17457.0,52.1,52.16,52.07,52.1,17457.0
2023-01-31 14:50:00,52.09,52.13,52.08,52.12,15182.0,52.09,52.13,52.08,52.12,15182.0
2023-01-31 14:55:00,52.12,52.17,52.11,52.13,17356.0,52.12,52.17,52.11,52.13,17356.0
2023-01-31 15:00:00,52.16,52.23,52.11,52.11,30777.0,52.16,52.23,52.11,52.11,30777.0
2023-01-31 15:05:00,52.11,52.16,52.07,52.09,71319.0,52.11,52.16,52.07,52.09,71319.0
2023-01-31 15:10:00,52.1,52.12,52.01,52.02,37077.0,52.1,52.12,52.01,52.02,37077.0
2023-01-31 15:15:00,52.01,52.03,51.94,51.97,43490.0,52.01,52.03,51.94,51.97,43490.0
2023-01-31 15:20:00,51.97,52.06,51.96,52.01,74059.0,51.97,52.06,51.96,52.01,74059.0
2023-01-31 15:25:00,52.0,52.04,51.92,51.94,45950.0,52.0,52.04,51.92,51.94,45950.0
2023-01-31 15:30:00,51.94,52.03,51.93,52.0,204368.0,51.94,52.03,51.93,52.0,204368.0
2023-01-31 15:35:00,52.0,52.1,52.0,52.05,122337.0,52.0,52.1,52.0,52.05,122337.0
2023-01-31 15:40:00,52.05,52.33,52.05,52.28,204286.0,52.05,52.33,52.05,52.28,204286.0
2023-01-31 15:45:00,52.28,52.3,52.15,52.22,174350.0,52.28,52.3,52.15,52.22,174350.0
2023-01-31 15:50:00,52.22,52.53,52.21,52.5,226850.0,52.22,52.53,52.21,52.5,226850.0
2023-01-31 15:55:00,52.48,52.48,52.18,52.35,757787.0,52.48,52.48,52.18,52.35,757787.0
2023-02-01 09:30:00,52.2,52.43,51.42,52.27,510775.0,52.2,52.43,51.42,52.27,510775.0
2023-02-01 09:35:00,52.25,52.28,51.94,52.18,118059.0,52.25,52.28,51.94,52.18,118059.0
2023-02-01 09:40:00,52.18,52.25,51.64,51.68,102466.0,52.18,52.25,51.64,51.68,102466.0
2023-02-01 09:45:00,51.69,51.94,51.67,51.91,42947.0,51.69,51.94,51.67,51.91,42947.0
2023-02-01 09:50:00,51.88,52.03,51.87,52.03,110267.0,51.88,52.03,51.87,52.03,110267.0
2023-02-01 09:55:00,52.02,52.21,52.0,52.12,99422.0,52.02,52.21,52.0,52.12,99422.0
2023-02-01 10:00:00,52.14,52.16,51.93,52.1,70768.0,52.14,52.16,51.93,52.1,70768.0
2023-02-01 10:05:00,52.1,52.12,52.01,52.12,80277.0,52.1,52.12,52.01,52.12,80277.0
2023-02-01 10:10:00,52.12,52.18,51.96,52.0,101141.0,52.12,52.18,51.96,52.0,101141.0
2023-02-01 10:15:00,51.99,52.09,51.92,51.95,43934.0,51.99,52.09,51.92,51.95,43934.0
2023-02-01 10:20:00,51.94,52.09,51.92,52.09,37034.0,51.94,52.09,51.92,52.09,37034.0
2023-02-01 10:25:00,52.06,52.07,51.97,52.05,85412.0,52.06,52.07,51.97,52.05,85412.0
2023-02-01 10:30:00,52.05,52.17,52.02,52.1,44657.0,52.05,52.17,52.02,52.1,44657.0
2023-02-01 10:35:00,52.08,52.22,52.05,52.15,32807.0,52.08,52.22,52.05,52.15,32807.0
2023-02-01 10:40:00,52.16,52.18,51.93,51.95,29303.0,52.16,52.18,51.93,51.95,29303.0
2023-02-01 10:45:00,51.93,51.98,51.87,51.91,61068.0,51.93,51.98,51.87,51.91,61068.0
2023-02-01 10:50:00,51.92,51.96,51.88,51.95,36215.0,51.92,51.96,51.88,51.95,36215.0
2023-02-01 10:55:00,51.95,51.97,51.84,51.86,38858.0,51.95,51.97,51.84,51.86,38858.0
2023-02-01 11:00:00,51.86,51.94,51.74,51.92,41789.0,51.86,51.94,51.74,51.92,41789.0
2023-02-01 11:05:00,51.93,51.96,51.87,51.93,23116.0,51.93,51.96,51.87,51.93,23116.0
2023-02-01 11:10:00,51.93,51.93,51.78,51.82,32571.0,51.93,51.93,51.78,51.82,32571.0
2023-02-01 11:15:00,51.82,52.01,51.82,52.0,24441.0,51.82,52.01,51.82,52.0,24441.0
2023-02-01 11:20:00,52.0,52.11,51.94,52.06,273628.0,52.0,52.11,51.94,52.06,273628.0
2023-02-01 11:25:00,52.06,52.09,52.03,52.09,20046.0,52.06,52.09,52.03,52.09,20046.0
2023-02-01 11:30:00,52.09,52.23,52.08,52.22,49119.0,52.09,52.23,52.08,52.22,49119.0
2023-02-01 11:35:00,52.21,52.22,52.15,52.2,15934.0,52.21,52.22,52.15,52.2,15934.0
2023-02-01 11:40:00,52.2,52.23,52.12,52.14,10075.0,52.2,52.23,52.12,52.14,10075.0
2023-02-01 11:45:00,52.14,52.17,52.1,52.12,21054.0,52.14,52.17,52.1,52.12,21054.0
2023-02-01 11:50:00,52.13,52.16,52.1,52.13,16452.0,52.13,52.16,52.1,52.13,16452.0
2023-02-01 11:55:00,52.13,52.13,52.06,52.09,22069.0,52.13,52.13,52.06,52.09,22069.0
2023-02-01 12:00:00,52.09,52.18,52.05,52.11,30000.0,52.09,52.18,52.05,52.11,30000.0
2023-02-01 12:05:00,52.12,52.17,52.09,52.1,14344.0,52.12,52.17,52.09,52.1,14344.0
2023-02-01 12:10:00,52.1,52.19,52.1,52.14,12829.0,52.1,52.19,52.1,52.14,12829.0
2023-02-01 12:15:00,52.15,52.15,52.09,52.12,17100.0,52.15,52.15,52.09,52.12,17100.0
2023-02-01 12:20:00,52.12,52.15,52.09,52.15,10539.0,52.12,52.15,52.09,52.15,10539.0
2023-02-01 12:25:00,52.14,52.19,52.11,52.17,21205.0,52.14,52.19,52.11,52.17,21205.0
2023-02-01 12:30:00,52.18,52.18,52.09,52.14,21617.0,52.18,52.18,52.09,52.14,21617.0
2023-02-01 12:35:00,52.15,52.18,52.12,52.18,14754.0,52.15,52.18,52.12,52.18,14754.0
2023-02-01 12:40:00,52.17,52.26,52.17,52.26,17322.0,52.17,52.26,52.17,52.26,17322.0
2023-02-01 12:45:00,52.25,52.27,52.14,52.16,30940.0,52.25,52.27,52.14,52.16,30940.0
2023-02-01 12:50:00,52.16,52.19,52.12,52.16,13950.0,52.16,52.19,52.12,52.16,13950.0
2023-02-01 12:55:00,52.16,52.21,52.13,52.15,14481.0,52.16,52.21,52.13,52.15,14481.0
2023-02-01 13:00:00,52.15,52.21,52.13,52.2,15819.0,52.15,52.21,52.13,52.2,15819.0
2023-02-01 13:05:00,52.21,52.21,52.16,52.2,21135.0,52.21,52.21,52.16,52.2,21135.0
2023-02-01 13:10:00,52.17,52.21,52.15,52.19,17484.0,52.17,52.21,52.15,52.19,17484.0
2023-02-01 13:15:00,52.18,52.21,52.17,52.2,21092.0,52.18,52.21,52.17,52.2,21092.0
2023-02-01 13:20:00,52.2,52.28,52.19,52.21,65433.0,52.2,52.28,52.19,52.21,65433.0
2023-02-01 13:25:00,52.21,52.29,52.2,52.27,23424.0,52.21,52.29,52.2,52.27,23424.0
2023-02-01 13:30:00,52.26,52.38,52.25,52.34,51151.0,52.26,52.38,52.25,52.34,51151.0
2023-02-01 13:35:00,52.34,52.39,52.3,52.33,25821.0,52.34,52.39,52.3,52.33,25821.0
2023-02-01 13:40:00,52.32,52.33,52.2,52.22,55187.0,52.32,52.33,52.2,52.22,55187.0
2023-02-01 13:45:00,52.21,52.21,51.96,52.18,286273.0,52.21,52.21,51.96,52.18,286273.0
2023-02-01 13:50:00,52.19,52.19,51.97,52.1,122665.0,52.19,52.19,51.97,52.1,122665.0
2023-02-01 13:55:00,52.11,52.34,52.1,52.17,19124.0,52.11,52.34,52.1,52.17,19124.0
2023-02-01 14:00:00,52.14,52.23,51.86,52.05,65683.0,52.14,52.23,51.86,52.05,65683.0
2023-02-01 14:05:00,52.06,52.34,52.04,52.25,42446.0,52.06,52.34,52.04,52.25,42446.0
2023-02-01 14:10:00,52.25,52.33,52.23,52.27,88449.0,52.25,52.33,52.23,52.27,88449.0
2023-02-01 14:15:00,52.28,52.32,52.16,52.26,44107.0,52.28,52.32,52.16,52.26,44107.0
2023-02-01 14:20:00,52.27,52.31,52.18,52.24,33515.0,52.27,52.31,52.18,52.24,33515.0
2023-02-01 14:25:00,52.23,52.25,52.16,52.18,26342.0,52.23,52.25,52.16,52.18,26342.0
2023-02-01 14:30:00,52.19,52.28,51.87,52.12,133010.0,52.19,52.28,51.87,52.12,133010.0
2023-02-01 14:35:00,52.11,52.66,52.04,52.59,87738.0,52.11,52.66,52.04,52.59,87738.0
2023-02-01 14:40:00,52.6,53.0,52.55,52.97,105615.0,52.6,53.0,52.55,52.97,105615.0
2023-02-01 14:45:00,53.0,53.16,52.85,52.91,186833.0,53.0,53.16,52.85,52.91,186833.0
2023-02-01 14:50:00,52.94,53.03,52.69,52.97,313219.0,52.94,53.03,52.69,52.97,313219.0
2023-02-01 14:55:00,52.98,53.02,52.69,52.82,132952.0,52.98,53.02,52.69,52.82,132952.0
2023-02-01 15:00:00,52.83,53.12,52.82,53.0,74624.0,52.83,53.12,52.82,53.0,74624.0
2023-02-01 15:05:00,53.01,53.35,52.99,53.15,226889.0,53.01,53.35,52.99,53.15,226889.0
2023-02-01 15:10:00,53.15,53.2,52.81,52.95,223073.0,53.15,53.2,52.81,52.95,223073.0
2023-02-01 15:15:00,52.95,53.0,52.83,53.0,126990.0,52.95,53.0,52.83,53.0,126990.0
2023-02-01 15:20:00,52.99,53.11,52.86,52.89,170263.0,52.99,53.11,52.86,52.89,170263.0
2023-02-01 15:25:00,52.89,53.09,52.86,53.06,175389.0,52.89,53.09,52.86,53.06,175389.0
2023-02-01 15:30:00,53.06,53.26,52.89,53.18,184406.0,53.06,53.26,52.89,53.18,184406.0
2023-02-01 15:35:00,53.19,53.52,53.19,53.48,112096.0,53.19,53.52,53.19,53.48,112096.0
2023-02-01 15:40:00,53.48,53.59,53.37,53.39,124923.0,53.48,53.59,53.37,53.39,124923.0
2023-02-01 15:45:00,53.39,53.43,53.19,53.21,86254.0,53.39,53.43,53.19,53.21,86254.0
2023-02-01 15:50:00,53.21,53.24,52.89,53.05,300324.0,53.21,53.24,52.89,53.05,300324.0
2023-02-01 15:55:00,53.07,53.25,52.98,53.07,600339.0,53.07,53.25,52.98,53.07,600339.0
2023-02-02 09:30:00,53.01,54.21,53.01,54.13,436373.0,53.01,54.21,53.01,54.13,436373.0
2023-02-02 09:35:00,54.16,54.29,53.51,54.1,173567.0,54.16,54.29,53.51,54.1,173567.0
2023-02-02 09:40:00,54.1,54.18,53.84,53.85,86455.0,54.1,54.18,53.84,53.85,86455.0
2023-02-02 09:45:00,53.88,54.01,53.59,53.95,65786.0,53.88,54.01,53.59,53.95,65786.0
2023-02-02 09:50:00,53.94,53.99,53.61,53.69,46289.0,53.94,53.99,53.61,53.69,46289.0
2023-02-02 09:55:00,53.66,53.72,53.41,53.42,103663.0,53.66,53.72,53.41,53.42,103663.0
2023-02-02 10:00:00,53.4,53.59,53.27,53.37,35134.0,53.4,53.59,53.27,53.37,35134.0
2023-02-02 10:05:00,53.37,53.68,53.33,53.51,45192.0,53.37,53.68,53.33,53.51,45192.0
2023-02-02 10:10:00,53.49,53.64,53.28,53.34,39814.0,53.49,53.64,53.28,53.34,39814.0
2023-02-02 10:15:00,53.31,53.42,53.0,53.39,99392.0,53.31,53.42,53.0,53.39,99392.0
2023-02-02 10:20:00,53.39,53.43,53.23,53.35,31882.0,53.39,53.43,53.23,53.35,31882.0
2023-02-02 10:25:00,53.38,53.54,53.37,53.45,35106.0,53.38,53.54,53.37,53.45,35106.0
2023-02-02 10:30:00,53.48,53.79,53.45,53.76,36439.0,53.48,53.79,53.45,53.76,36439.0
2023-02-02 10:35:00,53.75,53.94,53.75,53.93,71298.0,53.75,53.94,53.75,53.93,71298.0
2023-02-02 10:40:00,53.91,54.09,53.9,54.03,87040.0,53.91,54.09,53.9,54.03,87040.0
2023-02-02 10:45:00,54.04,54.07,53.96,54.01,44016.0,54.04,54.07,53.96,54.01,44016.0
2023-02-02 10:50:00,54.01,54.08,53.95,53.95,40734.0,54.01,54.08,53.95,53.95,40734.0
2023-02-02 10:55:00,53.94,53.96,53.84,53.85,17272.0,53.94,53.96,53.84,53.85,17272.0
2023-02-02 11:00:00,53.83,53.85,53.67,53.85,74943.0,53.83,53.85,53.67,53.85,74943.0
2023-02-02 11:05:00,53.86,53.86,53.65,53.67,37336.0,53.86,53.86,53.65,53.67,37336.0
2023-02-02 11:10:00,53.65,53.68,53.5,53.56,48753.0,53.65,53.68,53.5,53.56,48753.0
2023-02-02 11:15:00,53.55,53.67,53.45,53.54,36499.0,53.55,53.67,53.45,53.54,36499.0
2023-02-02 11:20:00,53.54,53.58,53.47,53.5,44565.0,53.54,53.58,53.47,53.5,44565.0
2023-02-02 11:25:00,53.51,53.62,53.45,53.62,22913.0,53.51,53.62,53.45,53.62,22913.0
2023-02-02 11:30:00,53.63,53.63,53.49,53.58,65272.0,53.63,53.63,53.49,53.58,65272.0
2023-02-02 11:35:00,53.57,53.6,53.48,53.48,29426.0,53.57,53.6,53.48,53.48,29426.0
2023-02-02 11:40:00,53.49,53.49,53.33,53.35,31427.0,53.49,53.49,53.33,53.35,31427.0
2023-02-02 11:45:00,53.36,53.39,53.15,53.23,59902.0,53.36,53.39,53.15,53.23,59902.0
2023-02-02 11:50:00,53.23,53.29,53.18,53.23,22296.0,53.23,53.29,53.18,53.23,22296.0
2023-02-02 11:55:00,53.23,53.34,53.17,53.28,30683.0,53.23,53.34,53.17,53.28,30683.0
2023-02-02 12:00:00,53.29,53.48,53.29,53.48,22094.0,53.29,53.48,53.29,53.48,22094.0
2023-02-02 12:05:00,53.47,53.51,53.37,53.38,36334.0,53.47,53.51,53.37,53.38,36334.0
2023-02-02 12:10:00,53.39,53.59,53.39,53.59,67910.0,53.39,53.59,53.39,53.59,67910.0
2023-02-02 12:15:00,53.6,53.8,53.6,53.75,26590.0,53.6,53.8,53.6,53.75,26590.0
2023-02-02 12:20:00,53.74,53.78,53.64,53.72,20753.0,53.74,53.78,53.64,53.72,20753.0
2023-02-02 12:25:00,53.72,53.76,53.67,53.76,22656.0,53.72,53.76,53.67,53.76,22656.0
2023-02-02 12:30:00,53.76,53.84,53.74,53.84,35997.0,53.76,53.84,53.74,53.84,35997.0
2023-02-02 12:35:00,53.85,53.91,53.83,53.87,33101.0,53.85,53.91,53.83,53.87,33101.0
2023-02-02 12:40:00,53.86,53.99,53.83,53.99,43148.0,53.86,53.99,53.83,53.99,43148.0
2023-02-02 12:45:00,54.0,54.07,53.9,54.04,42817.0,54.0,54.07,53.9,54.04,42817.0
2023-02-02 12:50:00,54.04,54.16,53.99,54.11,23939.0,54.04,54.16,53.99,54.11,23939.0
2023-02-02 12:55:00,54.1,54.13,54.07,54.09,21413.0,54.1,54.13,54.07,54.09,21413.0
2023-02-02 13:00:00,54.09,54.18,53.99,54.0,179436.0,54.09,54.18,53.99,54.0,179436.0
2023-02-02 13:05:00,54.0,54.06,53.96,54.04,34137.0,54.0,54.06,53.96,54.04,34137.0
2023-02-02 13:10:00,54.04,54.07,53.96,54.02,33216.0,54.04,54.07,53.96,54.02,33216.0
2023-02-02 13:15:00,54.02,54.05,53.95,54.01,35899.0,54.02,54.05,53.95,54.01,35899.0
2023-02-02 13:20:00,54.01,54.07,53.93,54.04,29647.0,54.01,54.07,53.93,54.04,29647.0
2023-02-02 13:25:00,54.04,54.11,53.98,54.0,21944.0,54.04,54.11,53.98,54.0,21944.0
2023-02-02 13:30:00,54.01,54.08,53.99,54.08,51833.0,54.01,54.08,53.99,54.08,51833.0
2023-02-02 13:35:00,54.07,54.22,54.03,54.19,25171.0,54.07,54.22,54.03,54.19,25171.0
2023-02-02 13:40:00,54.19,54.33,54.14,54.28,48200.0,54.19,54.33,54.14,54.28,48200.0
2023-02-02 13:45:00,54.29,54.3,54.14,54.28,69165.0,54.29,54.3,54.14,54.28,69165.0
2023-02-02 13:50:00,54.26,54.28,54.17,54.2,18321.0,54.26,54.28,54.17,54.2,18321.0
2023-02-02 13:55:00,54.22,54.33,54.21,54.32,12836.0,54.22,54.33,54.21,54.32,12836.0
2023-02-02 14:00:00,54.32,54.32,54.16,54.17,17310.0,54.32,54.32,54.16,54.17,17310.0
2023-02-02 14:05:00,54.17,54.18,53.89,53.91,121468.0,54.17,54.18,53.89,53.91,121468.0
2023-02-02 14:10:00,53.91,53.92,53.78,53.8,50976.0,53.91,53.92,53.78,53.8,50976.0
2023-02-02 14:15:00,53.8,53.85,53.71,53.85,21502.0,53.8,53.85,53.71,53.85,21502.0
2023-02-02 14:20:00,53.85,53.9,53.76,53.76,31039.0,53.85,53.9,53.76,53.76,31039.0
2023-02-02 14:25:00,53.76,53.85,53.69,53.7,24334.0,53.76,53.85,53.69,53.7,24334.0
2023-02-02 14:30:00,53.71,53.72,53.47,53.48,59943.0,53.71,53.72,53.47,53.48,59943.0
2023-02-02 14:35:00,53.48,53.6,53.43,53.53,23085.0,53.48,53.6,53.43,53.53,23085.0
2023-02-02 14:40:00,53.53,53.54,53.44,53.5,17171.0,53.53,53.54,53.44,53.5,17171.0
2023-02-02 14:45:00,53.51,53.55,53.39,53.55,44263.0,53.51,53.55,53.39,53.55,44263.0
2023-02-02 14:50:00,53.55,53.61,53.51,53.58,23074.0,53.55,53.61,53.51,53.58,23074.0
2023-02-02 14:55:00,53.58,53.58,53.41,53.45,35365.0,53.58,53.58,53.41,53.45,35365.0
2023-02-02 15:00:00,53.45,53.48,53.3,53.37,78968.0,53.45,53.48,53.3,53.37,78968.0
2023-02-02 15:05:00,53.38,53.54,53.31,53.34,52855.0,53.38,53.54,53.31,53.34,52855.0
2023-02-02 15:10:00,53.34,53.37,53.31,53.37,35687.0,53.34,53.37,53.31,53.37,35687.0
2023-02-02 15:15:00,53.38,53.55,53.34,53.54,20946.0,53.38,53.55,53.34,53.54,20946.0
2023-02-02 15:20:00,53.54,53.61,53.53,53.55,30399.0,53.54,53.61,53.53,53.55,30399.0
2023-02-02 15:25:00,53.56,53.58,53.45,53.57,37534.0,53.56,53.58,53.45,53.57,37534.0
2023-02-02 15:30:00,53.58,53.72,53.58,53.72,28715.0,53.58,53.72,53.58,53.72,28715.0
2023-02-02 15:35:00,53.73,53.82,53.7,53.71,42166.0,53.73,53.82,53.7,53.71,42166.0
2023-02-02 15:40:00,53.72,53.73,53.6,53.7,60471.0,53.72,53.73,53.6,53.7,60471.0
2023-02-02 15:45:00,53.7,53.77,53.64,53.72,62987.0,53.7,53.77,53.64,53.72,62987.0
2023-02-02 15:50:00,53.73,53.9,53.73,53.84,129054.0,53.73,53.9,53.73,53.84,129054.0
2023-02-02 15:55:00,53.83,53.91,53.77,53.85,290031.0,53.83,53.91,53.77,53.85,290031.0
2023-02-03 09:30:00,52.87,53.74,52.6,53.4,170183.0,52.87,53.74,52.6,53.4,170183.0
2023-02-03 09:35:00,53.43,53.5,53.17,53.25,46979.0,53.43,53.5,53.17,53.25,46979.0
2023-02-03 09:40:00,53.3,53.39,53.0,53.0,27684.0,53.3,53.39,53.0,53.0,27684.0
2023-02-03 09:45:00,53.07,53.45,53.01,53.37,60500.0,53.07,53.45,53.01,53.37,60500.0
2023-02-03 09:50:00,53.36,53.42,53.08,53.14,52040.0,53.36,53.42,53.08,53.14,52040.0
2023-02-03 09:55:00,53.15,53.44,53.09,53.16,44240.0,53.15,53.44,53.09,53.16,44240.0
2023-02-03 10:00:00,53.14,53.16,52.87,52.94,96300.0,53.14,53.16,52.87,52.94,96300.0
2023-02-03 10:05:00,52.93,53.05,52.76,52.82,155046.0,52.93,53.05,52.76,52.82,155046.0
2023-02-03 10:10:00,52.81,53.21,52.79,53.2,32418.0,52.81,53.21,52.79,53.2,32418.0
2023-02-03 10:15:00,53.21,53.5,53.15,53.4,38526.0,53.21,53.5,53.15,53.4,38526.0
2023-02-03 10:20:00,53.44,53.55,53.37,53.53,49010.0,53.44,53.55,53.37,53.53,49010.0
2023-02-03 10:25:00,53.54,53.64,53.39,53.39,106235.0,53.54,53.64,53.39,53.39,106235.0
2023-02-03 10:30:00,53.4,53.66,53.3,53.6,69528.0,53.4,53.66,53.3,53.6,69528.0
2023-02-03 10:35:00,53.63,53.64,53.51,53.59,26167.0,53.63,53.64,53.51,53.59,26167.0
2023-02-03 10:40:00,53.58,53.58,53.35,53.52,28634.0,53.58,53.58,53.35,53.52,28634.0
2023-02-03 10:45:00,53.52,53.58,53.34,53.5,71652.0,53.52,53.58,53.34,53.5,71652.0
2023-02-03 10:50:00,53.5,53.57,53.47,53.51,64025.0,53.5,53.57,53.47,53.51,64025.0
2023-02-03 10:55:00,53.51,53.53,53.22,53.22,33722.0,53.51,53.53,53.22,53.22,33722.0
2023-02-03 11:00:00,53.24,53.37,53.22,53.31,20440.0,53.24,53.37,53.22,53.31,20440.0
2023-02-03 11:05:00,53.3,53.31,53.2,53.26,21030.0,53.3,53.31,53.2,53.26,21030.0
2023-02-03 11:10:00,53.25,53.33,53.25,53.33,15681.0,53.25,53.33,53.25,53.33,15681.0
2023-02-03 11:15:00,53.34,53.4,53.22,53.24,23445.0,53.34,53.4,53.22,53.24,23445.0
2023-02-03 11:20:00,53.25,53.43,53.17,53.37,18421.0,53.25,53.43,53.17,53.37,18421.0
2023-02-03 11:25:00,53.38,53.49,53.35,53.49,13752.0,53.38,53.49,53.35,53.49,13752.0
2023-02-03 11:30:00,53.48,53.61,53.46,53.57,30690.0,53.48,53.61,53.46,53.57,30690.0
2023-02-03 11:35:00,53.56,53.59,53.29,53.35,21005.0,53.56,53.59,53.29,53.35,21005.0
2023-02-03 11:40:00,53.33,53.52,53.29,53.37,13733.0,53.33,53.52,53.29,53.37,13733.0
2023-02-03 11:45:00,53.38,53.39,53.11,53.12,23189.0,53.38,53.39,53.11,53.12,23189.0
2023-02-03 11:50:00,53.11,53.27,53.11,53.21,20685.0,53.11,53.27,53.11,53.21,20685.0
2023-02-03 11:55:00,53.2,53.25,53.04,53.05,32066.0,53.2,53.25,53.04,53.05,32066.0
2023-02-03 12:00:00,53.06,53.25,53.02,53.23,23499.0,53.06,53.25,53.02,53.23,23499.0
2023-02-03 12:05:00,53.23,53.23,52.99,53.1,100610.0,53.23,53.23,52.99,53.1,100610.0
2023-02-03 12:10:00,53.1,53.3,53.1,53.3,13986.0,53.1,53.3,53.1,53.3,13986.0
2023-02-03 12:15:00,53.31,53.38,53.29,53.37,17028.0,53.31,53.38,53.29,53.37,17028.0
2023-02-03 12:20:00,53.37,53.45,53.32,53.41,15535.0,53.37,53.45,53.32,53.41,15535.0
2023-02-03 12:25:00,53.38,53.46,53.36,53.46,10873.0,53.38,53.46,53.36,53.46,10873.0
2023-02-03 12:30:00,53.45,53.51,53.43,53.44,16225.0,53.45,53.51,53.43,53.44,16225.0
2023-02-03 12:35:00,53.43,53.48,53.39,53.41,12563.0,53.43,53.48,53.39,53.41,12563.0
2023-02-03 12:40:00,53.43,53.5,53.38,53.42,14803.0,53.43,53.5,53.38,53.42,14803.0
2023-02-03 12:45:00,53.41,53.43,53.33,53.34,15996.0,53.41,53.43,53.33,53.34,15996.0
2023-02-03 12:50:00,53.35,53.37,53.29,53.34,18899.0,53.35,53.37,53.29,53.34,18899.0
2023-02-03 12:55:00,53.32,53.32,52.88,52.9,55200.0,53.32,53.32,52.88,52.9,55200.0
2023-02-03 13:00:00,52.9,52.99,52.86,52.93,12822.0,52.9,52.99,52.86,52.93,12822.0
2023-02-03 13:05:00,52.97,53.0,52.82,52.82,21677.0,52.97,53.0,52.82,52.82,21677.0
2023-02-03 13:10:00,52.83,52.89,52.78,52.89,20842.0,52.83,52.89,52.78,52.89,20842.0
2023-02-03 13:15:00,52.92,52.95,52.76,52.83,25140.0,52.92,52.95,52.76,52.83,25140.0
2023-02-03 13:20:00,52.84,52.95,52.8,52.86,23951.0,52.84,52.95,52.8,52.86,23951.0
2023-02-03 13:25:00,52.86,52.92,52.76,52.76,23925.0,52.86,52.92,52.76,52.76,23925.0
2023-02-03 13:30:00,52.76,52.77,52.66,52.75,21517.0,52.76,52.77,52.66,52.75,21517.0
2023-02-03 13:35:00,52.74,52.79,52.67,52.76,27159.0,52.74,52.79,52.67,52.76,27159.0
2023-02-03 13:40:00,52.77,52.81,52.63,52.65,31134.0,52.77,52.81,52.63,52.65,31134.0
2023-02-03 13:45:00,52.65,52.74,52.53,52.7,15121.0,52.65,52.74,52.53,52.7,15121.0
2023-02-03 13:50:00,52.7,52.82,52.68,52.8,19733.0,52.7,52.82,52.68,52.8,19733.0
2023-02-03 13:55:00,52.81,52.86,52.72,52.73,19747.0,52.81,52.86,52.72,52.73,19747.0
2023-02-03 14:00:00,52.7,52.74,52.65,52.69,15970.0,52.7,52.74,52.65,52.69,15970.0
2023-02-03 14:05:00,52.69,52.82,52.64,52.79,29875.0,52.69,52.82,52.64,52.79,29875.0
2023-02-03 14:10:00,52.79,52.8,52.67,52.8,14949.0,52.79,52.8,52.67,52.8,14949.0
2023-02-03 14:15:00,52.81,52.82,52.69,52.74,51679.0,52.81,52.82,52.69,52.74,51679.0
2023-02-03 14:20:00,52.77,52.84,52.68,52.69,30128.0,52.77,52.84,52.68,52.69,30128.0
2023-02-03 14:25:00,52.69,52.84,52.69,52.84,22671.0,52.69,52.84,52.69,52.84,22671.0
2023-02-03 14:30:00,52.84,52.91,52.74,52.79,85934.0,52.84,52.91,52.74,52.79,85934.0
2023-02-03 14:35:00,52.79,53.05,52.78,53.03,44682.0,52.79,53.05,52.78,53.03,44682.0
2023-02-03 14:40:00,53.04,53.08,52.98,53.01,32598.0,53.04,53.08,52.98,53.01,32598.0
2023-02-03 14:45:00,53.01,53.05,52.94,53.05,24531.0,53.01,53.05,52.94,53.05,24531.0
2023-02-03 14:50:00,53.04,53.06,52.92,52.98,34018.0,53.04,53.06,52.92,52.98,34018.0
2023-02-03 14:55:00,52.98,53.03,52.84,52.84,29111.0,52.98,53.03,52.84,52.84,29111.0
2023-02-03 15:00:00,52.83,52.85,52.75,52.85,27673.0,52.83,52.85,52.75,52.85,27673.0
2023-02-03 15:05:00,52.84,53.03,52.81,53.01,42052.0,52.84,53.03,52.81,53.01,42052.0
2023-02-03 15:10:00,53.02,53.06,52.96,53.02,27841.0,53.02,53.06,52.96,53.02,27841.0
2023-02-03 15:15:00,53.02,53.15,52.97,53.13,52679.0,53.02,53.15,52.97,53.13,52679.0
2023-02-03 15:20:00,53.13,53.14,52.97,53.02,31701.0,53.13,53.14,52.97,53.02,31701.0
2023-02-03 15:25:00,53.03,53.08,53.0,53.0,43136.0,53.03,53.08,53.0,53.0,43136.0
2023-02-03 15:30:00,53.02,53.07,52.98,52.98,39292.0,53.02,53.07,52.98,52.98,39292.0
2023-02-03 15:35:00,52.98,53.07,52.95,53.0,66075.0,52.98,53.07,52.95,53.0,66075.0
2023-02-03 15:40:00,53.0,53.1,52.95,52.97,47731.0,53.0,53.1,52.95,52.97,47731.0
2023-02-03 15:45:00,52.97,53.01,52.88,52.93,125543.0,52.97,53.01,52.88,52.93,125543.0
2023-02-03 15:50:00,52.93,53.13,52.84,53.13,181402.0,52.93,53.13,52.84,53.13,181402.0
2023-02-03 15:55:00,53.13,53.14,52.97,53.0,384036.0,53.13,53.14,52.97,53.0,384036.0
2023-02-06 09:30:00,52.47,53.06,52.24,53.03,150425.0,52.47,53.06,52.24,53.03,150425.0
2023-02-06 09:35:00,53.03,53.08,52.27,52.66,148444.0,53.03,53.08,52.27,52.66,148444.0
2023-02-06 09:40:00,52.7,53.14,52.64,53.12,140135.0,52.7,53.14,52.64,53.12,140135.0
2023-02-06 09:45:00,53.11,53.27,53.01,53.15,95204.0,53.11,53.27,53.01,53.15,95204.0
2023-02-06 09:50:00,53.16,53.36,53.04,53.21,116386.0,53.16,53.36,53.04,53.21,116386.0
2023-02-06 09:55:00,53.21,53.25,52.99,53.16,69009.0,53.21,53.25,52.99,53.16,69009.0
2023-02-06 10:00:00,53.15,53.42,53.06,53.39,99643.0,53.15,53.42,53.06,53.39,99643.0
2023-02-06 10:05:00,53.38,53.47,53.24,53.43,99006.0,53.38,53.47,53.24,53.43,99006.0
2023-02-06 10:10:00,53.43,53.45,53.17,53.28,51140.0,53.43,53.45,53.17,53.28,51140.0
2023-02-06 10:15:00,53.28,53.29,53.08,53.13,27937.0,53.28,53.29,53.08,53.13,27937.0
2023-02-06 10:20:00,53.11,53.24,53.05,53.21,37296.0,53.11,53.24,53.05,53.21,37296.0
2023-02-06 10:25:00,53.21,53.31,53.15,53.15,33105.0,53.21,53.31,53.15,53.15,33105.0
2023-02-06 10:30:00,53.13,53.22,52.99,53.21,124152.0,53.13,53.22,52.99,53.21,124152.0
2023-02-06 10:35:00,53.21,53.21,53.02,53.13,26106.0,53.21,53.21,53.02,53.13,26106.0
2023-02-06 10:40:00,53.17,53.22,53.05,53.05,28012.0,53.17,53.22,53.05,53.05,28012.0
2023-02-06 10:45:00,53.05,53.29,52.99,53.18,85454.0,53.05,53.29,52.99,53.18,85454.0
2023-02-06 10:50:00,53.19,53.4,53.14,53.37,61136.0,53.19,53.4,53.14,53.37,61136.0
2023-02-06 10:55:00,53.37,53.44,53.28,53.3,35229.0,53.37,53.44,53.28,53.3,35229.0
2023-02-06 11:00:00,53.29,53.38,53.21,53.22,29620.0,53.29,53.38,53.21,53.22,29620.0
2023-02-06 11:05:00,53.22,53.33,53.15,53.15,47677.0,53.22,53.33,53.15,53.15,47677.0
2023-02-06 11:10:00,53.17,53.31,53.16,53.27,20885.0,53.17,53.31,53.16,53.27,20885.0
2023-02-06 11:15:00,53.28,53.4,53.24,53.37,18089.0,53.28,53.4,53.24,53.37,18089.0
2023-02-06 11:20:00,53.36,53.37,53.28,53.3,23350.0,53.36,53.37,53.28,53.3,23350.0
2023-02-06 11:25:00,53.31,53.37,53.23,53.25,18771.0,53.31,53.37,53.23,53.25,18771.0
2023-02-06 11:30:00,53.26,53.29,53.13,53.13,35322.0,53.26,53.29,53.13,53.13,35322.0
2023-02-06 11:35:00,53.15,53.22,53.11,53.17,30468.0,53.15,53.22,53.11,53.17,30468.0
2023-02-06 11:40:00,53.17,53.18,53.07,53.07,21737.0,53.17,53.18,53.07,53.07,21737.0
2023-02-06 11:45:00,53.07,53.07,52.93,53.02,25619.0,53.07,53.07,52.93,53.02,25619.0
2023-02-06 11:50:00,53.02,53.09,52.96,53.03,38732.0,53.02,53.09,52.96,53.03,38732.0
2023-02-06 11:55:00,53.01,53.01,52.89,52.97,24436.0,53.01,53.01,52.89,52.97,24436.0
2023-02-06 12:00:00,52.97,52.97,52.84,52.91,22851.0,52.97,52.97,52.84,52.91,22851.0
2023-02-06 12:05:00,52.91,53.01,52.9,52.95,24040.0,52.91,53.01,52.9,52.95,24040.0
2023-02-06 12:10:00,52.97,53.08,52.97,53.08,28794.0,52.97,53.08,52.97,53.08,28794.0
2023-02-06 12:15:00,53.08,53.11,52.97,52.99,43497.0,53.08,53.11,52.97,52.99,43497.0
2023-02-06 12:20:00,52.99,53.04,52.96,52.99,16169.0,52.99,53.04,52.96,52.99,16169.0
2023-02-06 12:25:00,52.99,53.0,52.89,52.98,20800.0,52.99,53.0,52.89,52.98,20800.0
2023-02-06 12:30:00,53.0,53.09,52.99,53.03,16373.0,53.0,53.09,52.99,53.03,16373.0
2023-02-06 12:35:00,53.03,53.07,53.0,53.03,19852.0,53.03,53.07,53.0,53.03,19852.0
2023-02-06 12:40:00,53.02,53.06,52.88,52.9,23717.0,53.02,53.06,52.88,52.9,23717.0
2023-02-06 12:45:00,52.91,52.96,52.89,52.91,18026.0,52.91,52.96,52.89,52.91,18026.0
2023-02-06 12:50:00,52.91,52.95,52.7,52.76,19858.0,52.91,52.95,52.7,52.76,19858.0
2023-02-06 12:55:00,52.73,52.78,52.72,52.76,13780.0,52.73,52.78,52.72,52.76,13780.0
2023-02-06 13:00:00,52.76,52.81,52.71,52.73,10994.0,52.76,52.81,52.71,52.73,10994.0
2023-02-06 13:05:00,52.73,52.78,52.69,52.77,18469.0,52.73,52.78,52.69,52.77,18469.0
2023-02-06 13:10:00,52.78,52.78,52.64,52.69,14453.0,52.78,52.78,52.64,52.69,14453.0
2023-02-06 13:15:00,52.68,52.76,52.66,52.75,17076.0,52.68,52.76,52.66,52.75,17076.0
2023-02-06 13:20:00,52.74,52.77,52.72,52.74,13817.0,52.74,52.77,52.72,52.74,13817.0
2023-02-06 13:25:00,52.73,52.75,52.59,52.61,19713.0,52.73,52.75,52.59,52.61,19713.0
2023-02-06 13:30:00,52.61,52.72,52.59,52.71,24307.0,52.61,52.72,52.59,52.71,24307.0
2023-02-06 13:35:00,52.71,52.74,52.68,52.69,15323.0,52.71,52.74,52.68,52.69,15323.0
2023-02-06 13:40:00,52.69,52.73,52.62,52.62,26595.0,52.69,52.73,52.62,52.62,26595.0
2023-02-06 13:45:00,52.61,52.61,52.42,52.44,136730.0,52.61,52.61,52.42,52.44,136730.0
2023-02-06 13:50:00,52.43,52.48,52.37,52.41,32707.0,52.43,52.48,52.37,52.41,32707.0
2023-02-06 13:55:00,52.41,52.48,52.37,52.46,17902.0,52.41,52.48,52.37,52.46,17902.0
2023-02-06 14:00:00,52.46,52.68,52.45,52.65,35735.0,52.46,52.68,52.45,52.65,35735.0
2023-02-06 14:05:00,52.65,52.69,52.63,52.64,35045.0,52.65,52.69,52.63,52.64,35045.0
2023-02-06 14:10:00,52.64,52.68,52.59,52.63,28889.0,52.64,52.68,52.59,52.63,28889.0
2023-02-06 14:15:00,52.63,52.65,52.56,52.64,20933.0,52.63,52.65,52.56,52.64,20933.0
2023-02-06 14:20:00,52.64,52.7,52.51,52.52,26741.0,52.64,52.7,52.51,52.52,26741.0
2023-02-06 14:25:00,52.51,52.53,52.45,52.51,15525.0,52.51,52.53,52.45,52.51,15525.0
2023-02-06 14:30:00,52.52,52.52,52.33,52.4,25981.0,52.52,52.52,52.33,52.4,25981.0
2023-02-06 14:35:00,52.41,52.46,52.3,52.33,19980.0,52.41,52.46,52.3,52.33,19980.0
2023-02-06 14:40:00,52.3,52.34,52.25,52.29,22650.0,52.3,52.34,52.25,52.29,22650.0
2023-02-06 14:45:00,52.28,52.35,52.27,52.34,26845.0,52.28,52.35,52.27,52.34,26845.0
2023-02-06 14:50:00,52.34,52.34,52.25,52.31,18834.0,52.34,52.34,52.25,52.31,18834.0
2023-02-06 14:55:00,52.32,52.34,52.27,52.28,26411.0,52.32,52.34,52.27,52.28,26411.0
2023-02-06 15:00:00,52.28,52.29,52.22,52.22,22219.0,52.28,52.29,52.22,52.22,22219.0
2023-02-06 15:05:00,52.23,52.23,52.12,52.14,23995.0,52.23,52.23,52.12,52.14,23995.0
2023-02-06 15:10:00,52.15,52.15,52.05,52.08,26816.0,52.15,52.15,52.05,52.08,26816.0
2023-02-06 15:15:00,52.07,52.14,52.01,52.1,32765.0,52.07,52.14,52.01,52.1,32765.0
2023-02-06 15:20:00,52.11,52.14,51.98,51.99,25312.0,52.11,52.14,51.98,51.99,25312.0
2023-02-06 15:25:00,52.0,52.03,51.93,51.95,26690.0,52.0,52.03,51.93,51.95,26690.0
2023-02-06 15:30:00,51.95,52.06,51.88,52.04,46613.0,51.95,52.06,51.88,52.04,46613.0
2023-02-06 15:35:00,52.03,52.08,52.03,52.05,48262.0,52.03,52.08,52.03,52.05,48262.0
2023-02-06 15:40:00,52.05,52.08,51.91,51.94,58756.0,52.05,52.08,51.91,51.94,58756.0
2023-02-06 15:45:00,51.94,51.97,51.88,51.91,60173.0,51.94,51.97,51.88,51.91,60173.0
2023-02-06 15:50:00,51.92,52.03,51.92,51.97,84821.0,51.92,52.03,51.92,51.97,84821.0
2023-02-06 15:55:00,51.96,52.01,51.9,51.99,186887.0,51.96,52.01,51.9,51.99,186887.0
2023-02-07 09:30:00,52.63,52.63,51.8,51.89,125404.0,52.63,52.63,51.8,51.89,125404.0
2023-02-07 09:35:00,51.89,52.39,51.85,52.35,53436.0,51.89,52.39,51.85,52.35,53436.0
2023-02-07 09:40:00,52.38,52.61,52.29,52.57,70985.0,52.38,52.61,52.29,52.57,70985.0
2023-02-07 09:45:00,52.59,52.63,52.48,52.52,50634.0,52.59,52.63,52.48,52.52,50634.0
2023-02-07 09:50:00,52.53,52.74,52.39,52.5,39900.0,52.53,52.74,52.39,52.5,39900.0
2023-02-07 09:55:00,52.5,52.62,52.36,52.37,57768.0,52.5,52.62,52.36,52.37,57768.0
2023-02-07 10:00:00,52.37,52.4,52.14,52.2,52888.0,52.37,52.4,52.14,52.2,52888.0
2023-02-07 10:05:00,52.19,52.34,52.05,52.05,85443.0,52.19,52.34,52.05,52.05,85443.0
2023-02-07 10:10:00,52.05,52.1,51.89,51.97,58562.0,52.05,52.1,51.89,51.97,58562.0
2023-02-07 10:15:00,51.96,52.12,51.87,52.03,75815.0,51.96,52.12,51.87,52.03,75815.0
2023-02-07 10:20:00,52.03,52.11,51.93,52.01,52248.0,52.03,52.11,51.93,52.01,52248.0
2023-02-07 10:25:00,52.01,52.05,51.81,51.93,52724.0,52.01,52.05,51.81,51.93,52724.0
2023-02-07 10:30:00,51.93,51.97,51.79,51.96,39650.0,51.93,51.97,51.79,51.96,39650.0
2023-02-07 10:35:00,51.97,52.08,51.92,52.05,106439.0,51.97,52.08,51.92,52.05,106439.0
2023-02-07 10:40:00,52.07,52.15,51.99,52.09,27869.0,52.07,52.15,51.99,52.09,27869.0
2023-02-07 10:45:00,52.09,52.09,52.0,52.07,29383.0,52.09,52.09,52.0,52.07,29383.0
2023-02-07 10:50:00,52.07,52.09,51.96,52.02,68256.0,52.07,52.09,51.96,52.02,68256.0
2023-02-07 10:55:00,52.01,52.1,51.96,52.04,61194.0,52.01,52.1,51.96,52.04,61194.0
2023-02-07 11:00:00,52.05,52.17,52.04,52.14,87580.0,52.05,52.17,52.04,52.14,87580.0
2023-02-07 11:05:00,52.13,52.33,52.13,52.23,71290.0,52.13,52.33,52.13,52.23,71290.0
2023-02-07 11:10:00,52.22,52.32,52.12,52.25,68543.0,52.22,52.32,52.12,52.25,68543.0
2023-02-07 11:15:00,52.24,52.26,52.12,52.14,74809.0,52.24,52.26,52.12,52.14,74809.0
2023-02-07 11:20:00,52.13,52.19,52.03,52.1,93066.0,52.13,52.19,52.03,52.1,93066.0
2023-02-07 11:25:00,52.1,52.26,52.07,52.19,55885.0,52.1,52.26,52.07,52.19,55885.0
2023-02-07 11:30:00,52.2,52.36,52.18,52.33,48674.0,52.2,52.36,52.18,52.33,48674.0
2023-02-07 11:35:00,52.33,52.4,52.28,52.35,32999.0,52.33,52.4,52.28,52.35,32999.0
2023-02-07 11:40:00,52.36,52.58,52.35,52.55,131742.0,52.36,52.58,52.35,52.55,131742.0
2023-02-07 11:45:00,52.56,52.77,52.53,52.69,106401.0,52.56,52.77,52.53,52.69,106401.0
2023-02-07 11:50:00,52.7,52.81,52.67,52.69,36516.0,52.7,52.81,52.67,52.69,36516.0
2023-02-07 11:55:00,52.7,52.71,52.54,52.58,27588.0,52.7,52.71,52.54,52.58,27588.0
2023-02-07 12:00:00,52.57,52.64,52.52,52.53,37255.0,52.57,52.64,52.52,52.53,37255.0
2023-02-07 12:05:00,52.54,52.63,52.43,52.63,49504.0,52.54,52.63,52.43,52.63,49504.0
2023-02-07 12:10:00,52.63,52.66,52.53,52.57,72440.0,52.63,52.66,52.53,52.57,72440.0
2023-02-07 12:15:00,52.57,52.58,52.47,52.56,27267.0,52.57,52.58,52.47,52.56,27267.0
2023-02-07 12:20:00,52.56,52.68,52.53,52.56,36585.0,52.56,52.68,52.53,52.56,36585.0
2023-02-07 12:25:00,52.57,52.62,52.53,52.62,36858.0,52.57,52.62,52.53,52.62,36858.0
2023-02-07 12:30:00,52.63,52.7,52.61,52.62,27494.0,52.63,52.7,52.61,52.62,27494.0
2023-02-07 12:35:00,52.6,52.64,52.58,52.6,26893.0,52.6,52.64,52.58,52.6,26893.0
2023-02-07 12:40:00,52.59,52.97,52.58,52.94,70252.0,52.59,52.97,52.58,52.94,70252.0
2023-02-07 12:45:00,52.95,53.21,52.91,53.13,128085.0,52.95,53.21,52.91,53.13,128085.0
2023-02-07 12:50:00,53.15,53.27,52.98,53.22,118654.0,53.15,53.27,52.98,53.22,118654.0
2023-02-07 12:55:00,53.22,53.5,53.19,53.31,66852.0,53.22,53.5,53.19,53.31,66852.0
2023-02-07 13:00:00,53.34,53.46,53.16,53.16,62176.0,53.34,53.46,53.16,53.16,62176.0
2023-02-07 13:05:00,53.16,53.32,53.11,53.15,38170.0,53.16,53.32,53.11,53.15,38170.0
2023-02-07 13:10:00,53.17,53.22,53.0,53.07,60205.0,53.17,53.22,53.0,53.07,60205.0
2023-02-07 13:15:00,53.07,53.18,52.93,53.15,59869.0,53.07,53.18,52.93,53.15,59869.0
2023-02-07 13:20:00,53.16,53.17,52.88,52.91,30152.0,53.16,53.17,52.88,52.91,30152.0
2023-02-07 13:25:00,52.91,53.01,52.64,52.64,34039.0,52.91,53.01,52.64,52.64,34039.0
2023-02-07 13:30:00,52.64,52.64,52.28,52.29,40140.0,52.64,52.64,52.28,52.29,40140.0
2023-02-07 13:35:00,52.28,52.45,52.27,52.35,49886.0,52.28,52.45,52.27,52.35,49886.0
2023-02-07 13:40:00,52.36,52.51,52.23,52.3,33880.0,52.36,52.51,52.23,52.3,33880.0
2023-02-07 13:45:00,52.31,52.36,52.15,52.23,55309.0,52.31,52.36,52.15,52.23,55309.0
2023-02-07 13:50:00,52.22,52.42,52.19,52.39,38881.0,52.22,52.42,52.19,52.39,38881.0
2023-02-07 13:55:00,52.41,52.47,52.37,52.43,50532.0,52.41,52.47,52.37,52.43,50532.0
2023-02-07 14:00:00,52.42,52.72,52.39,52.68,83857.0,52.42,52.72,52.39,52.68,83857.0
2023-02-07 14:05:00,52.68,52.96,52.61,52.87,88281.0,52.68,52.96,52.61,52.87,88281.0
2023-02-07 14:10:00,52.88,53.05,52.86,52.98,33030.0,52.88,53.05,52.86,52.98,33030.0
2023-02-07 14:15:00,52.96,53.08,52.93,53.04,40652.0,52.96,53.08,52.93,53.04,40652.0
2023-02-07 14:20:00,53.04,53.13,52.98,53.1,29039.0,53.04,53.13,52.98,53.1,29039.0
2023-02-07 14:25:00,53.1,53.19,53.04,53.09,32048.0,53.1,53.19,53.04,53.09,32048.0
2023-02-07 14:30:00,53.1,53.4,53.08,53.34,28760.0,53.1,53.4,53.08,53.34,28760.0
2023-02-07 14:35:00,53.33,53.4,53.31,53.37,25800.0,53.33,53.4,53.31,53.37,25800.0
2023-02-07 14:40:00,53.37,53.46,53.3,53.4,45964.0,53.37,53.46,53.3,53.4,45964.0
2023-02-07 14:45:00,53.41,53.61,53.4,53.6,48437.0,53.41,53.61,53.4,53.6,48437.0
2023-02-07 14:50:00,53.6,53.6,53.47,53.58,70703.0,53.6,53.6,53.47,53.58,70703.0
2023-02-07 14:55:00,53.58,53.66,53.56,53.65,37079.0,53.58,53.66,53.56,53.65,37079.0
2023-02-07 15:00:00,53.65,53.79,53.63,53.63,51286.0,53.65,53.79,53.63,53.63,51286.0
2023-02-07 15:05:00,53.63,53.69,53.52,53.56,50093.0,53.63,53.69,53.52,53.56,50093.0
2023-02-07 15:10:00,53.56,53.67,53.55,53.58,64653.0,53.56,53.67,53.55,53.58,64653.0
2023-02-07 15:15:00,53.6,53.72,53.54,53.7,50331.0,53.6,53.72,53.54,53.7,50331.0
2023-02-07 15:20:00,53.7,53.78,53.68,53.71,50695.0,53.7,53.78,53.68,53.71,50695.0
2023-02-07 15:25:00,53.71,53.92,53.68,53.91,71086.0,53.71,53.92,53.68,53.91,71086.0
2023-02-07 15:30:00,53.92,53.99,53.83,53.84,89828.0,53.92,53.99,53.83,53.84,89828.0
2023-02-07 15:35:00,53.82,53.82,53.62,53.8,102320.0,53.82,53.82,53.62,53.8,102320.0
2023-02-07 15:40:00,53.8,53.91,53.78,53.83,113780.0,53.8,53.91,53.78,53.83,113780.0
2023-02-07 15:45:00,53.83,53.98,53.76,53.98,146430.0,53.83,53.98,53.76,53.98,146430.0
2023-02-07 15:50:00,53.98,54.19,53.98,54.16,216922.0,53.98,54.19,53.98,54.16,216922.0
2023-02-07 15:55:00,54.16,54.17,53.63,53.71,747138.0,54.16,54.17,53.63,53.71,747138.0
2023-02-08 09:30:00,60.75,60.98,58.72,60.0,1369105.0,60.75,60.98,58.72,60.0,1369105.0
2023-02-08 09:35:00,60.01,60.35,59.22,60.16,604082.0,60.01,60.35,59.22,60.16,604082.0
2023-02-08 09:40:00,60.17,61.0,60.0,60.71,538462.0,60.17,61.0,60.0,60.71,538462.0
2023-02-08 09:45:00,60.69,60.99,60.12,60.65,377742.0,60.69,60.99,60.12,60.65,377742.0
2023-02-08 09:50:00,60.67,60.97,60.55,60.69,284033.0,60.67,60.97,60.55,60.69,284033.0
2023-02-08 09:55:00,60.72,61.38,60.25,60.75,638753.0,60.72,61.38,60.25,60.75,638753.0
2023-02-08 10:00:00,60.75,61.29,60.33,60.71,320231.0,60.75,61.29,60.33,60.71,320231.0
2023-02-08 10:05:00,60.72,60.77,59.83,60.31,315850.0,60.72,60.77,59.83,60.31,315850.0
2023-02-08 10:10:00,60.23,60.76,60.17,60.72,176225.0,60.23,60.76,60.17,60.72,176225.0
2023-02-08 10:15:00,60.72,61.41,60.63,61.33,242131.0,60.72,61.41,60.63,61.33,242131.0
2023-02-08 10:20:00,61.33,61.38,60.99,61.1,201792.0,61.33,61.38,60.99,61.1,201792.0
2023-02-08 10:25:00,61.08,61.24,61.0,61.12,235803.0,61.08,61.24,61.0,61.12,235803.0
2023-02-08 10:30:00,61.15,61.15,60.28,60.39,224989.0,61.15,61.15,60.28,60.39,224989.0
2023-02-08 10:35:00,60.39,60.55,60.18,60.49,140521.0,60.39,60.55,60.18,60.49,140521.0
2023-02-08 10:40:00,60.49,60.7,60.38,60.4,99297.0,60.49,60.7,60.38,60.4,99297.0
2023-02-08 10:45:00,60.42,60.78,60.37,60.75,89108.0,60.42,60.78,60.37,60.75,89108.0
2023-02-08 10:50:00,60.76,60.8,60.48,60.71,93836.0,60.76,60.8,60.48,60.71,93836.0
2023-02-08 10:55:00,60.69,60.89,60.66,60.73,93479.0,60.69,60.89,60.66,60.73,93479.0
2023-02-08 11:00:00,60.71,61.25,60.55,61.0,181172.0,60.71,61.25,60.55,61.0,181172.0
2023-02-08 11:05:00,61.05,61.45,60.93,61.38,183845.0,61.05,61.45,60.93,61.38,183845.0
2023-02-08 11:10:00,61.39,61.39,61.01,61.06,201413.0,61.39,61.39,61.01,61.06,201413.0
2023-02-08 11:15:00,61.07,61.24,61.01,61.1,102789.0,61.07,61.24,61.01,61.1,102789.0
2023-02-08 11:20:00,61.08,61.16,60.9,60.92,164386.0,61.08,61.16,60.9,60.92,164386.0
2023-02-08 11:25:00,60.92,60.93,60.25,60.48,173974.0,60.92,60.93,60.25,60.48,173974.0
2023-02-08 11:30:00,60.47,60.74,60.34,60.6,99298.0,60.47,60.74,60.34,60.6,99298.0
2023-02-08 11:35:00,60.6,60.7,60.49,60.55,81362.0,60.6,60.7,60.49,60.55,81362.0
2023-02-08 11:40:00,60.54,60.54,60.05,60.22,396825.0,60.54,60.54,60.05,60.22,396825.0
2023-02-08 11:45:00,60.22,60.29,60.0,60.25,96066.0,60.22,60.29,60.0,60.25,96066.0
2023-02-08 11:50:00,60.23,60.48,60.14,60.43,116155.0,60.23,60.48,60.14,60.43,116155.0
2023-02-08 11:55:00,60.43,60.64,60.38,60.59,81396.0,60.43,60.64,60.38,60.59,81396.0
2023-02-08 12:00:00,60.57,60.63,60.37,60.39,59756.0,60.57,60.63,60.37,60.39,59756.0
2023-02-08 12:05:00,60.39,60.55,60.28,60.53,76294.0,60.39,60.55,60.28,60.53,76294.0
2023-02-08 12:10:00,60.54,60.54,60.13,60.2,81413.0,60.54,60.54,60.13,60.2,81413.0
2023-02-08 12:15:00,60.2,60.24,60.04,60.13,77798.0,60.2,60.24,60.04,60.13,77798.0
2023-02-08 12:20:00,60.13,60.36,60.09,60.26,75408.0,60.13,60.36,60.09,60.26,75408.0
2023-02-08 12:25:00,60.25,60.26,60.02,60.1,57689.0,60.25,60.26,60.02,60.1,57689.0
2023-02-08 12:30:00,60.1,60.26,59.94,59.95,80507.0,60.1,60.26,59.94,59.95,80507.0
2023-02-08 12:35:00,59.93,60.02,59.65,59.71,159376.0,59.93,60.02,59.65,59.71,159376.0
2023-02-08 12:40:00,59.72,59.91,59.7,59.82,98884.0,59.72,59.91,59.7,59.82,98884.0
2023-02-08 12:45:00,59.84,59.92,59.72,59.86,113965.0,59.84,59.92,59.72,59.86,113965.0
2023-02-08 12:50:00,59.86,59.88,59.63,59.65,81664.0,59.86,59.88,59.63,59.65,81664.0
2023-02-08 12:55:00,59.65,59.69,59.51,59.56,96273.0,59.65,59.69,59.51,59.56,96273.0
2023-02-08 13:00:00,59.56,59.75,59.54,59.69,72798.0,59.56,59.75,59.54,59.69,72798.0
2023-02-08 13:05:00,59.69,59.7,59.53,59.58,67426.0,59.69,59.7,59.53,59.58,67426.0
2023-02-08 13:10:00,59.58,59.59,59.21,59.26,147051.0,59.58,59.59,59.21,59.26,147051.0
2023-02-08 13:15:00,59.25,59.55,59.15,59.53,171176.0,59.25,59.55,59.15,59.53,171176.0
2023-02-08 13:20:00,59.53,59.69,59.47,59.65,71343.0,59.53,59.69,59.47,59.65,71343.0
2023-02-08 13:25:00,59.65,59.8,59.43,59.59,94299.0,59.65,59.8,59.43,59.59,94299.0
2023-02-08 13:30:00,59.58,59.73,59.48,59.7,102014.0,59.58,59.73,59.48,59.7,102014.0
2023-02-08 13:35:00,59.7,59.81,59.68,59.76,70303.0,59.7,59.81,59.68,59.76,70303.0
2023-02-08 13:40:00,59.77,59.78,59.61,59.77,71651.0,59.77,59.78,59.61,59.77,71651.0
2023-02-08 13:45:00,59.75,59.75,59.6,59.63,49386.0,59.75,59.75,59.6,59.63,49386.0
2023-02-08 13:50:00,59.63,59.63,59.42,59.57,84785.0,59.63,59.63,59.42,59.57,84785.0
2023-02-08 13:55:00,59.57,59.67,59.57,59.63,55043.0,59.57,59.67,59.57,59.63,55043.0
2023-02-08 14:00:00,59.63,59.64,59.45,59.59,74314.0,59.63,59.64,59.45,59.59,74314.0
2023-02-08 14:05:00,59.6,59.63,59.41,59.58,79372.0,59.6,59.63,59.41,59.58,79372.0
2023-02-08 14:10:00,59.57,59.71,59.53,59.68,75426.0,59.57,59.71,59.53,59.68,75426.0
2023-02-08 14:15:00,59.66,59.71,59.6,59.68,62421.0,59.66,59.71,59.6,59.68,62421.0
2023-02-08 14:20:00,59.68,59.68,59.34,59.49,95416.0,59.68,59.68,59.34,59.49,95416.0
2023-02-08 14:25:00,59.5,59.53,59.41,59.46,54803.0,59.5,59.53,59.41,59.46,54803.0
2023-02-08 14:30:00,59.47,59.48,59.39,59.41,40503.0,59.47,59.48,59.39,59.41,40503.0
2023-02-08 14:35:00,59.42,59.5,59.41,59.47,36791.0,59.42,59.5,59.41,59.47,36791.0
2023-02-08 14:40:00,59.47,59.53,59.31,59.36,57600.0,59.47,59.53,59.31,59.36,57600.0
2023-02-08 14:45:00,59.35,59.39,59.27,59.27,42567.0,59.35,59.39,59.27,59.27,42567.0
2023-02-08 14:50:00,59.28,59.33,59.23,59.29,69192.0,59.28,59.33,59.23,59.29,69192.0
2023-02-08 14:55:00,59.28,59.59,59.26,59.51,81225.0,59.28,59.59,59.26,59.51,81225.0
2023-02-08 15:00:00,59.52,59.62,59.44,59.45,80011.0,59.52,59.62,59.44,59.45,80011.0
2023-02-08 15:05:00,59.44,59.52,59.34,59.49,78078.0,59.44,59.52,59.34,59.49,78078.0
2023-02-08 15:10:00,59.49,59.5,59.42,59.49,68472.0,59.49,59.5,59.42,59.49,68472.0
2023-02-08 15:15:00,59.49,59.59,59.34,59.34,77083.0,59.49,59.59,59.34,59.34,77083.0
2023-02-08 15:20:00,59.34,59.4,59.26,59.33,139286.0,59.34,59.4,59.26,59.33,139286.0
2023-02-08 15:25:00,59.34,59.52,59.33,59.5,118226.0,59.34,59.52,59.33,59.5,118226.0
2023-02-08 15:30:00,59.5,59.65,59.38,59.38,135766.0,59.5,59.65,59.38,59.38,135766.0
2023-02-08 15:35:00,59.4,59.45,59.31,59.34,121037.0,59.4,59.45,59.31,59.34,121037.0
2023-02-08 15:40:00,59.34,59.48,59.26,59.46,172734.0,59.34,59.48,59.26,59.46,172734.0
2023-02-08 15:45:00,59.46,59.47,59.29,59.38,144046.0,59.46,59.47,59.29,59.38,144046.0
2023-02-08 15:50:00,59.39,59.75,59.37,59.7,303804.0,59.39,59.75,59.37,59.7,303804.0
2023-02-08 15:55:00,59.7,59.72,59.57,59.67,621839.0,59.7,59.72,59.57,59.67,621839.0
2023-02-09 09:30:00,60.76,60.78,59.86,60.38,304815.0,60.76,60.78,59.86,60.38,304815.0
2023-02-09 09:35:00,60.31,60.59,59.75,60.06,119155.0,60.31,60.59,59.75,60.06,119155.0
2023-02-09 09:40:00,60.07,60.34,59.87,60.29,86743.0,60.07,60.34,59.87,60.29,86743.0
2023-02-09 09:45:00,60.26,60.5,59.98,60.24,78664.0,60.26,60.5,59.98,60.24,78664.0
2023-02-09 09:50:00,60.22,60.65,60.21,60.59,122907.0,60.22,60.65,60.21,60.59,122907.0
2023-02-09 09:55:00,60.58,60.83,60.47,60.58,95213.0,60.58,60.83,60.47,60.58,95213.0
2023-02-09 10:00:00,60.59,60.6,60.18,60.2,79954.0,60.59,60.6,60.18,60.2,79954.0
2023-02-09 10:05:00,60.19,60.62,60.19,60.54,95754.0,60.19,60.62,60.19,60.54,95754.0
2023-02-09 10:10:00,60.53,60.68,60.31,60.33,45933.0,60.53,60.68,60.31,60.33,45933.0
2023-02-09 10:15:00,60.32,60.47,60.23,60.42,55039.0,60.32,60.47,60.23,60.42,55039.0
2023-02-09 10:20:00,60.42,60.54,60.3,60.33,38326.0,60.42,60.54,60.3,60.33,38326.0
2023-02-09 10:25:00,60.32,60.43,60.12,60.27,66647.0,60.32,60.43,60.12,60.27,66647.0
2023-02-09 10:30:00,60.27,60.4,60.23,60.37,83215.0,60.27,60.4,60.23,60.37,83215.0
2023-02-09 10:35:00,60.36,60.47,60.06,60.2,57108.0,60.36,60.47,60.06,60.2,57108.0
2023-02-09 10:40:00,60.19,60.21,59.89,59.9,54550.0,60.19,60.21,59.89,59.9,54550.0
2023-02-09 10:45:00,59.9,59.95,59.72,59.79,54739.0,59.9,59.95,59.72,59.79,54739.0
2023-02-09 10:50:00,59.82,59.95,59.72,59.73,41947.0,59.82,59.95,59.72,59.73,41947.0
2023-02-09 10:55:00,59.72,59.81,59.63,59.67,48395.0,59.72,59.81,59.63,59.67,48395.0
2023-02-09 11:00:00,59.66,59.69,59.19,59.36,76320.0,59.66,59.69,59.19,59.36,76320.0
2023-02-09 11:05:00,59.34,59.37,59.13,59.3,69694.0,59.34,59.37,59.13,59.3,69694.0
2023-02-09 11:10:00,59.29,59.39,59.23,59.31,44021.0,59.29,59.39,59.23,59.31,44021.0
2023-02-09 11:15:00,59.31,59.37,59.15,59.29,45683.0,59.31,59.37,59.15,59.29,45683.0
2023-02-09 11:20:00,59.3,59.34,58.96,58.96,53637.0,59.3,59.34,58.96,58.96,53637.0
2023-02-09 11:25:00,58.98,59.02,58.81,58.9,58955.0,58.98,59.02,58.81,58.9,58955.0
2023-02-09 11:30:00,58.89,59.01,58.85,58.97,38824.0,58.89,59.01,58.85,58.97,38824.0
2023-02-09 11:35:00,58.98,59.13,58.92,59.07,33313.0,58.98,59.13,58.92,59.07,33313.0
2023-02-09 11:40:00,59.08,59.16,58.93,59.16,43747.0,59.08,59.16,58.93,59.16,43747.0
2023-02-09 11:45:00,59.15,59.21,59.06,59.19,32122.0,59.15,59.21,59.06,59.19,32122.0
2023-02-09 11:50:00,59.17,59.26,59.11,59.26,57830.0,59.17,59.26,59.11,59.26,57830.0
2023-02-09 11:55:00,59.26,59.26,58.98,59.04,42613.0,59.26,59.26,58.98,59.04,42613.0
2023-02-09 12:00:00,59.03,59.18,58.96,59.18,38099.0,59.03,59.18,58.96,59.18,38099.0
2023-02-09 12:05:00,59.17,59.52,59.15,59.51,39304.0,59.17,59.52,59.15,59.51,39304.0
2023-02-09 12:10:00,59.52,59.53,59.35,59.35,21702.0,59.52,59.53,59.35,59.35,21702.0
2023-02-09 12:15:00,59.33,59.4,59.28,59.4,20147.0,59.33,59.4,59.28,59.4,20147.0
2023-02-09 12:20:00,59.41,59.43,59.2,59.27,49167.0,59.41,59.43,59.2,59.27,49167.0
2023-02-09 12:25:00,59.27,59.34,59.05,59.08,38122.0,59.27,59.34,59.05,59.08,38122.0
2023-02-09 12:30:00,59.06,59.1,58.97,58.97,28293.0,59.06,59.1,58.97,58.97,28293.0
2023-02-09 12:35:00,58.97,58.99,58.59,58.65,51544.0,58.97,58.99,58.59,58.65,51544.0
2023-02-09 12:40:00,58.64,58.66,58.42,58.55,165088.0,58.64,58.66,58.42,58.55,165088.0
2023-02-09 12:45:00,58.53,58.57,58.44,58.51,62638.0,58.53,58.57,58.44,58.51,62638.0
2023-02-09 12:50:00,58.52,58.73,58.51,58.69,41664.0,58.52,58.73,58.51,58.69,41664.0
2023-02-09 12:55:00,58.7,58.7,58.61,58.64,36088.0,58.7,58.7,58.61,58.64,36088.0
2023-02-09 13:00:00,58.63,58.65,58.45,58.48,185140.0,58.63,58.65,58.45,58.48,185140.0
2023-02-09 13:05:00,58.47,58.51,58.33,58.4,45365.0,58.47,58.51,58.33,58.4,45365.0
2023-02-09 13:10:00,58.41,58.5,58.27,58.34,33193.0,58.41,58.5,58.27,58.34,33193.0
2023-02-09 13:15:00,58.33,58.39,58.28,58.36,33939.0,58.33,58.39,58.28,58.36,33939.0
2023-02-09 13:20:00,58.35,58.6,58.33,58.48,42078.0,58.35,58.6,58.33,58.48,42078.0
2023-02-09 13:25:00,58.47,58.53,58.33,58.33,37879.0,58.47,58.53,58.33,58.33,37879.0
2023-02-09 13:30:00,58.34,58.42,58.23,58.26,31967.0,58.34,58.42,58.23,58.26,31967.0
2023-02-09 13:35:00,58.25,58.26,58.01,58.03,45335.0,58.25,58.26,58.01,58.03,45335.0
2023-02-09 13:40:00,58.04,58.06,57.76,57.79,72235.0,58.04,58.06,57.76,57.79,72235.0
2023-02-09 13:45:00,57.78,58.09,57.73,58.09,69331.0,57.78,58.09,57.73,58.09,69331.0
2023-02-09 13:50:00,58.08,58.16,58.0,58.1,51804.0,58.08,58.16,58.0,58.1,51804.0
2023-02-09 13:55:00,58.1,58.13,57.95,58.05,45801.0,58.1,58.13,57.95,58.05,45801.0
2023-02-09 14:00:00,58.05,58.2,58.05,58.08,40347.0,58.05,58.2,58.05,58.08,40347.0
2023-02-09 14:05:00,58.07,58.11,57.96,58.03,32886.0,58.07,58.11,57.96,58.03,32886.0
2023-02-09 14:10:00,58.03,58.03,57.89,57.98,39642.0,58.03,58.03,57.89,57.98,39642.0
2023-02-09 14:15:00,57.99,58.03,57.92,57.99,31526.0,57.99,58.03,57.92,57.99,31526.0
2023-02-09 14:20:00,57.99,58.01,57.88,57.94,39849.0,57.99,58.01,57.88,57.94,39849.0
2023-02-09 14:25:00,57.95,58.02,57.87,57.89,29522.0,57.95,58.02,57.87,57.89,29522.0
2023-02-09 14:30:00,57.9,57.99,57.9,57.92,41184.0,57.9,57.99,57.9,57.92,41184.0
2023-02-09 14:35:00,57.92,57.99,57.88,57.98,37085.0,57.92,57.99,57.88,57.98,37085.0
2023-02-09 14:40:00,57.97,58.25,57.95,58.22,94121.0,57.97,58.25,57.95,58.22,94121.0
2023-02-09 14:45:00,58.22,58.27,58.11,58.24,31013.0,58.22,58.27,58.11,58.24,31013.0
2023-02-09 14:50:00,58.23,58.33,58.19,58.28,24438.0,58.23,58.33,58.19,58.28,24438.0
2023-02-09 14:55:00,58.29,58.29,58.17,58.27,24011.0,58.29,58.29,58.17,58.27,24011.0
2023-02-09 15:00:00,58.26,58.32,58.09,58.1,189428.0,58.26,58.32,58.09,58.1,189428.0
2023-02-09 15:05:00,58.09,58.18,58.0,58.16,124441.0,58.09,58.18,58.0,58.16,124441.0
2023-02-09 15:10:00,58.17,58.22,58.04,58.08,40582.0,58.17,58.22,58.04,58.08,40582.0
2023-02-09 15:15:00,58.08,58.25,58.04,58.23,38483.0,58.08,58.25,58.04,58.23,38483.0
2023-02-09 15:20:00,58.23,58.24,58.0,58.01,47311.0,58.23,58.24,58.0,58.01,47311.0
2023-02-09 15:25:00,58.01,58.01,57.75,57.89,52705.0,58.01,58.01,57.75,57.89,52705.0
2023-02-09 15:30:00,57.88,57.9,57.67,57.67,55318.0,57.88,57.9,57.67,57.67,55318.0
2023-02-09 15:35:00,57.68,57.88,57.65,57.88,69992.0,57.68,57.88,57.65,57.88,69992.0
2023-02-09 15:40:00,57.87,57.91,57.81,57.9,70243.0,57.87,57.91,57.81,57.9,70243.0
2023-02-09 15:45:00,57.91,58.01,57.85,57.86,111921.0,57.91,58.01,57.85,57.86,111921.0
2023-02-09 15:50:00,57.86,58.19,57.86,58.07,205438.0,57.86,58.19,57.86,58.07,205438.0
2023-02-09 15:55:00,58.08,58.08,57.78,57.82,388951.0,58.08,58.08,57.78,57.82,388951.0
2023-02-10 09:30:00,57.42,57.83,57.1,57.53,143321.0,57.42,57.83,57.1,57.53,143321.0
2023-02-10 09:35:00,57.52,57.92,57.3,57.59,38005.0,57.52,57.92,57.3,57.59,38005.0
2023-02-10 09:40:00,57.57,57.57,57.25,57.36,17759.0,57.57,57.57,57.25,57.36,17759.0
2023-02-10 09:45:00,57.34,57.63,57.32,57.49,28672.0,57.34,57.63,57.32,57.49,28672.0
2023-02-10 09:50:00,57.5,57.74,57.42,57.45,18501.0,57.5,57.74,57.42,57.45,18501.0
2023-02-10 09:55:00,57.48,57.63,57.35,57.51,27395.0,57.48,57.63,57.35,57.51,27395.0
2023-02-10 10:00:00,57.49,57.52,57.22,57.37,42559.0,57.49,57.52,57.22,57.37,42559.0
2023-02-10 10:05:00,57.37,57.76,57.36,57.7,36784.0,57.37,57.76,57.36,57.7,36784.0
2023-02-10 10:10:00,57.72,58.0,57.72,57.84,37029.0,57.72,58.0,57.72,57.84,37029.0
2023-02-10 10:15:00,57.83,57.95,57.77,57.89,52871.0,57.83,57.95,57.77,57.89,52871.0
2023-02-10 10:20:00,57.89,57.93,57.78,57.84,20293.0,57.89,57.93,57.78,57.84,20293.0
2023-02-10 10:25:00,57.86,57.95,57.74,57.85,26934.0,57.86,57.95,57.74,57.85,26934.0
2023-02-10 10:30:00,57.87,57.96,57.76,57.81,22922.0,57.87,57.96,57.76,57.81,22922.0
2023-02-10 10:35:00,57.82,57.9,57.77,57.9,32368.0,57.82,57.9,57.77,57.9,32368.0
2023-02-10 10:40:00,57.89,57.91,57.66,57.67,35756.0,57.89,57.91,57.66,57.67,35756.0
2023-02-10 10:45:00,57.67,57.84,57.66,57.82,36217.0,57.67,57.84,57.66,57.82,36217.0
2023-02-10 10:50:00,57.84,57.88,57.68,57.77,47118.0,57.84,57.88,57.68,57.77,47118.0
2023-02-10 10:55:00,57.79,57.96,57.76,57.94,45855.0,57.79,57.96,57.76,57.94,45855.0
2023-02-10 11:00:00,57.93,57.94,57.79,57.88,58402.0,57.93,57.94,57.79,57.88,58402.0
2023-02-10 11:05:00,57.87,57.97,57.8,57.95,46663.0,57.87,57.97,57.8,57.95,46663.0
2023-02-10 11:10:00,57.98,58.02,57.8,57.92,30286.0,57.98,58.02,57.8,57.92,30286.0
2023-02-10 11:15:00,57.95,57.96,57.88,57.93,26868.0,57.95,57.96,57.88,57.93,26868.0
2023-02-10 11:20:00,57.92,57.95,57.78,57.81,25875.0,57.92,57.95,57.78,57.81,25875.0
2023-02-10 11:25:00,57.8,57.8,57.65,57.68,23067.0,57.8,57.8,57.65,57.68,23067.0
2023-02-10 11:30:00,57.69,57.7,57.45,57.57,26801.0,57.69,57.7,57.45,57.57,26801.0
2023-02-10 11:35:00,57.59,57.65,57.52,57.57,17728.0,57.59,57.65,57.52,57.57,17728.0
2023-02-10 11:40:00,57.57,57.68,57.54,57.67,24932.0,57.57,57.68,57.54,57.67,24932.0
2023-02-10 11:45:00,57.67,57.77,57.63,57.73,37581.0,57.67,57.77,57.63,57.73,37581.0
2023-02-10 11:50:00,57.72,57.86,57.66,57.86,23913.0,57.72,57.86,57.66,57.86,23913.0
2023-02-10 11:55:00,57.85,57.95,57.83,57.89,36176.0,57.85,57.95,57.83,57.89,36176.0
2023-02-10 12:00:00,57.88,57.92,57.77,57.85,36818.0,57.88,57.92,57.77,57.85,36818.0
2023-02-10 12:05:00,57.86,58.03,57.84,58.02,39582.0,57.86,58.03,57.84,58.02,39582.0
2023-02-10 12:10:00,58.02,58.17,58.01,58.08,58339.0,58.02,58.17,58.01,58.08,58339.0
2023-02-10 12:15:00,58.07,58.09,57.86,57.92,19435.0,58.07,58.09,57.86,57.92,19435.0
2023-02-10 12:20:00,57.9,57.92,57.82,57.88,16966.0,57.9,57.92,57.82,57.88,16966.0
2023-02-10 12:25:00,57.88,57.97,57.88,57.93,26261.0,57.88,57.97,57.88,57.93,26261.0
2023-02-10 12:30:00,57.92,58.06,57.91,58.0,20250.0,57.92,58.06,57.91,58.0,20250.0
2023-02-10 12:35:00,58.0,58.02,57.96,57.98,27800.0,58.0,58.02,57.96,57.98,27800.0
2023-02-10 12:40:00,58.0,58.13,57.98,58.09,15713.0,58.0,58.13,57.98,58.09,15713.0
2023-02-10 12:45:00,58.09,58.19,58.06,58.15,13630.0,58.09,58.19,58.06,58.15,13630.0
2023-02-10 12:50:00,58.16,58.28,58.13,58.27,25950.0,58.16,58.28,58.13,58.27,25950.0
2023-02-10 12:55:00,58.26,58.31,58.24,58.29,21267.0,58.26,58.31,58.24,58.29,21267.0
2023-02-10 13:00:00,58.29,58.39,58.24,58.27,26135.0,58.29,58.39,58.24,58.27,26135.0
2023-02-10 13:05:00,58.27,58.36,58.24,58.34,20029.0,58.27,58.36,58.24,58.34,20029.0
2023-02-10 13:10:00,58.34,58.47,58.32,58.45,31702.0,58.34,58.47,58.32,58.45,31702.0
2023-02-10 13:15:00,58.45,58.68,58.45,58.63,62772.0,58.45,58.68,58.45,58.63,62772.0
2023-02-10 13:20:00,58.62,58.84,58.61,58.79,55013.0,58.62,58.84,58.61,58.79,55013.0
2023-02-10 13:25:00,58.8,58.84,58.67,58.67,35411.0,58.8,58.84,58.67,58.67,35411.0
2023-02-10 13:30:00,58.68,58.84,58.66,58.84,34940.0,58.68,58.84,58.66,58.84,34940.0
2023-02-10 13:35:00,58.84,58.89,58.81,58.83,33918.0,58.84,58.89,58.81,58.83,33918.0
2023-02-10 13:40:00,58.84,58.89,58.72,58.83,34926.0,58.84,58.89,58.72,58.83,34926.0
2023-02-10 13:45:00,58.83,58.99,58.8,58.97,35150.0,58.83,58.99,58.8,58.97,35150.0
2023-02-10 13:50:00,58.96,59.03,58.92,58.95,39121.0,58.96,59.03,58.92,58.95,39121.0
2023-02-10 13:55:00,58.95,59.03,58.91,59.0,25777.0,58.95,59.03,58.91,59.0,25777.0
2023-02-10 14:00:00,59.01,59.04,58.78,58.8,52824.0,59.01,59.04,58.78,58.8,52824.0
2023-02-10 14:05:00,58.81,58.91,58.73,58.89,36512.0,58.81,58.91,58.73,58.89,36512.0
2023-02-10 14:10:00,58.86,59.02,58.85,59.02,23996.0,58.86,59.02,58.85,59.02,23996.0
2023-02-10 14:15:00,59.02,59.04,58.86,58.93,39958.0,59.02,59.04,58.86,58.93,39958.0
2023-02-10 14:20:00,58.93,59.0,58.92,58.94,38659.0,58.93,59.0,58.92,58.94,38659.0
2023-02-10 14:25:00,58.93,58.97,58.87,58.89,24216.0,58.93,58.97,58.87,58.89,24216.0
2023-02-10 14:30:00,58.89,59.06,58.86,59.05,29185.0,58.89,59.06,58.86,59.05,29185.0
2023-02-10 14:35:00,59.06,59.12,59.02,59.11,41450.0,59.06,59.12,59.02,59.11,41450.0
2023-02-10 14:40:00,59.11,59.11,59.0,59.06,26168.0,59.11,59.11,59.0,59.06,26168.0
2023-02-10 14:45:00,59.07,59.13,59.0,59.09,29503.0,59.07,59.13,59.0,59.09,29503.0
2023-02-10 14:50:00,59.1,59.23,59.08,59.23,36378.0,59.1,59.23,59.08,59.23,36378.0
2023-02-10 14:55:00,59.23,59.36,59.21,59.35,34484.0,59.23,59.36,59.21,59.35,34484.0
2023-02-10 15:00:00,59.36,59.49,59.36,59.4,42764.0,59.36,59.49,59.36,59.4,42764.0
2023-02-10 15:05:00,59.41,59.47,59.35,59.37,36118.0,59.41,59.47,59.35,59.37,36118.0
2023-02-10 15:10:00,59.37,59.44,59.2,59.29,184196.0,59.37,59.44,59.2,59.29,184196.0
2023-02-10 15:15:00,59.29,59.34,59.21,59.28,60129.0,59.29,59.34,59.21,59.28,60129.0
2023-02-10 15:20:00,59.28,59.29,59.18,59.19,35448.0,59.28,59.29,59.18,59.19,35448.0
2023-02-10 15:25:00,59.18,59.2,59.1,59.2,43963.0,59.18,59.2,59.1,59.2,43963.0
2023-02-10 15:30:00,59.2,59.25,59.12,59.2,60823.0,59.2,59.25,59.12,59.2,60823.0
2023-02-10 15:35:00,59.19,59.41,59.18,59.4,55378.0,59.19,59.41,59.18,59.4,55378.0
2023-02-10 15:40:00,59.4,59.49,59.38,59.44,66257.0,59.4,59.49,59.38,59.44,66257.0
2023-02-10 15:45:00,59.44,59.62,59.43,59.6,91989.0,59.44,59.62,59.43,59.6,91989.0
2023-02-10 15:50:00,59.59,59.66,59.49,59.64,181945.0,59.59,59.66,59.49,59.64,181945.0
2023-02-10 15:55:00,59.63,59.69,59.56,59.61,317357.0,59.63,59.69,59.56,59.61,317357.0
2023-02-13 09:30:00,59.94,60.13,59.67,59.94,103189.0,59.94,60.13,59.67,59.94,103189.0
2023-02-13 09:35:00,59.93,59.98,59.62,59.78,26557.0,59.93,59.98,59.62,59.78,26557.0
2023-02-13 09:40:00,59.81,59.9,59.51,59.52,40552.0,59.81,59.9,59.51,59.52,40552.0
2023-02-13 09:45:00,59.52,59.61,59.34,59.46,31068.0,59.52,59.61,59.34,59.46,31068.0
2023-02-13 09:50:00,59.51,59.59,59.32,59.58,28950.0,59.51,59.59,59.32,59.58,28950.0
2023-02-13 09:55:00,59.6,59.7,59.5,59.6,30218.0,59.6,59.7,59.5,59.6,30218.0
2023-02-13 10:00:00,59.63,59.83,59.63,59.74,50606.0,59.63,59.83,59.63,59.74,50606.0
2023-02-13 10:05:00,59.74,59.74,59.49,59.57,26067.0,59.74,59.74,59.49,59.57,26067.0
2023-02-13 10:10:00,59.57,59.62,59.46,59.57,19226.0,59.57,59.62,59.46,59.57,19226.0
2023-02-13 10:15:00,59.59,59.65,59.5,59.64,16202.0,59.59,59.65,59.5,59.64,16202.0
2023-02-13 10:20:00,59.64,59.7,59.43,59.51,21587.0,59.64,59.7,59.43,59.51,21587.0
2023-02-13 10:25:00,59.53,59.65,59.47,59.55,23193.0,59.53,59.65,59.47,59.55,23193.0
2023-02-13 10:30:00,59.56,59.62,59.51,59.57,17247.0,59.56,59.62,59.51,59.57,17247.0
2023-02-13 10:35:00,59.59,59.64,59.57,59.58,7764.0,59.59,59.64,59.57,59.58,7764.0
2023-02-13 10:40:00,59.58,59.76,59.56,59.74,42957.0,59.58,59.76,59.56,59.74,42957.0
2023-02-13 10:45:00,59.73,59.89,59.73,59.87,58724.0,59.73,59.89,59.73,59.87,58724.0
2023-02-13 10:50:00,59.88,60.04,59.87,59.98,17345.0,59.88,60.04,59.87,59.98,17345.0
2023-02-13 10:55:00,59.97,60.06,59.97,60.0,18836.0,59.97,60.06,59.97,60.0,18836.0
2023-02-13 11:00:00,60.0,60.13,59.99,60.1,30154.0,60.0,60.13,59.99,60.1,30154.0
2023-02-13 11:05:00,60.1,60.13,60.04,60.1,24250.0,60.1,60.13,60.04,60.1,24250.0
2023-02-13 11:10:00,60.1,60.14,60.01,60.12,35835.0,60.1,60.14,60.01,60.12,35835.0
2023-02-13 11:15:00,60.15,60.2,59.99,60.0,19133.0,60.15,60.2,59.99,60.0,19133.0
2023-02-13 11:20:00,60.0,60.05,59.94,60.03,20269.0,60.0,60.05,59.94,60.03,20269.0
2023-02-13 11:25:00,60.02,60.09,59.98,60.09,13519.0,60.02,60.09,59.98,60.09,13519.0
2023-02-13 11:30:00,60.09,60.1,59.98,60.08,18572.0,60.09,60.1,59.98,60.08,18572.0
2023-02-13 11:35:00,60.09,60.15,60.05,60.15,20748.0,60.09,60.15,60.05,60.15,20748.0
2023-02-13 11:40:00,60.14,60.2,60.06,60.19,25925.0,60.14,60.2,60.06,60.19,25925.0
2023-02-13 11:45:00,60.19,60.27,60.19,60.23,25389.0,60.19,60.27,60.19,60.23,25389.0
2023-02-13 11:50:00,60.22,60.24,60.1,60.1,17418.0,60.22,60.24,60.1,60.1,17418.0
2023-02-13 11:55:00,60.1,60.18,60.02,60.17,23198.0,60.1,60.18,60.02,60.17,23198.0
2023-02-13 12:00:00,60.17,60.21,60.11,60.15,15778.0,60.17,60.21,60.11,60.15,15778.0
2023-02-13 12:05:00,60.15,60.2,60.15,60.18,12908.0,60.15,60.2,60.15,60.18,12908.0
2023-02-13 12:10:00,60.17,60.17,60.1,60.13,13370.0,60.17,60.17,60.1,60.13,13370.0
2023-02-13 12:15:00,60.13,60.29,60.11,60.28,29391.0,60.13,60.29,60.11,60.28,29391.0
2023-02-13 12:20:00,60.29,60.29,60.17,60.18,16839.0,60.29,60.29,60.17,60.18,16839.0
2023-02-13 12:25:00,60.19,60.19,60.11,60.14,13392.0,60.19,60.19,60.11,60.14,13392.0
2023-02-13 12:30:00,60.14,60.17,60.07,60.09,12140.0,60.14,60.17,60.07,60.09,12140.0
2023-02-13 12:35:00,60.07,60.08,60.03,60.05,23807.0,60.07,60.08,60.03,60.05,23807.0
2023-02-13 12:40:00,60.06,60.14,60.05,60.12,16768.0,60.06,60.14,60.05,60.12,16768.0
2023-02-13 12:45:00,60.13,60.17,60.12,60.14,11544.0,60.13,60.17,60.12,60.14,11544.0
2023-02-13 12:50:00,60.13,60.18,60.1,60.12,11569.0,60.13,60.18,60.1,60.12,11569.0
2023-02-13 12:55:00,60.12,60.13,60.03,60.1,11400.0,60.12,60.13,60.03,60.1,11400.0
2023-02-13 13:00:00,60.1,60.1,60.03,60.03,13741.0,60.1,60.1,60.03,60.03,13741.0
2023-02-13 13:05:00,60.03,60.05,59.98,59.99,16325.0,60.03,60.05,59.98,59.99,16325.0
2023-02-13 13:10:00,59.98,60.01,59.91,59.98,14614.0,59.98,60.01,59.91,59.98,14614.0
2023-02-13 13:15:00,59.98,60.04,59.97,60.02,18418.0,59.98,60.04,59.97,60.02,18418.0
2023-02-13 13:20:00,60.02,60.08,60.0,60.07,11350.0,60.02,60.08,60.0,60.07,11350.0
2023-02-13 13:25:00,60.07,60.15,60.06,60.1,13041.0,60.07,60.15,60.06,60.1,13041.0
2023-02-13 13:30:00,60.12,60.13,60.08,60.12,13952.0,60.12,60.13,60.08,60.12,13952.0
2023-02-13 13:35:00,60.12,60.14,60.07,60.11,14563.0,60.12,60.14,60.07,60.11,14563.0
2023-02-13 13:40:00,60.11,60.13,60.04,60.05,10447.0,60.11,60.13,60.04,60.05,10447.0
2023-02-13 13:45:00,60.05,60.11,60.04,60.1,43440.0,60.05,60.11,60.04,60.1,43440.0
2023-02-13 13:50:00,60.11,60.33,60.11,60.22,63509.0,60.11,60.33,60.11,60.22,63509.0
2023-02-13 13:55:00,60.22,60.42,60.22,60.39,24862.0,60.22,60.42,60.22,60.39,24862.0
2023-02-13 14:00:00,60.4,60.45,60.38,60.44,17331.0,60.4,60.45,60.38,60.44,17331.0
2023-02-13 14:05:00,60.44,60.46,60.3,60.36,22342.0,60.44,60.46,60.3,60.36,22342.0
2023-02-13 14:10:00,60.35,60.35,60.21,60.25,15485.0,60.35,60.35,60.21,60.25,15485.0
2023-02-13 14:15:00,60.25,60.31,60.22,60.29,19846.0,60.25,60.31,60.22,60.29,19846.0
2023-02-13 14:20:00,60.29,60.29,60.24,60.26,15777.0,60.29,60.29,60.24,60.26,15777.0
2023-02-13 14:25:00,60.26,60.26,60.17,60.19,19153.0,60.26,60.26,60.17,60.19,19153.0
2023-02-13 14:30:00,60.19,60.23,60.08,60.14,78664.0,60.19,60.23,60.08,60.14,78664.0
2023-02-13 14:35:00,60.13,60.2,60.1,60.11,22503.0,60.13,60.2,60.1,60.11,22503.0
2023-02-13 14:40:00,60.11,60.17,60.03,60.16,23730.0,60.11,60.17,60.03,60.16,23730.0
2023-02-13 14:45:00,60.15,60.19,60.14,60.16,25521.0,60.15,60.19,60.14,60.16,25521.0
2023-02-13 14:50:00,60.15,60.2,60.09,60.16,24837.0,60.15,60.2,60.09,60.16,24837.0
2023-02-13 14:55:00,60.17,60.22,60.16,60.22,22977.0,60.17,60.22,60.16,60.22,22977.0
2023-02-13 15:00:00,60.22,60.22,60.05,60.14,34284.0,60.22,60.22,60.05,60.14,34284.0
2023-02-13 15:05:00,60.14,60.26,60.11,60.18,30502.0,60.14,60.26,60.11,60.18,30502.0
2023-02-13 15:10:00,60.17,60.23,60.13,60.15,31118.0,60.17,60.23,60.13,60.15,31118.0
2023-02-13 15:15:00,60.15,60.2,60.13,60.18,30295.0,60.15,60.2,60.13,60.18,30295.0
2023-02-13 15:20:00,60.18,60.19,60.14,60.16,34356.0,60.18,60.19,60.14,60.16,34356.0
2023-02-13 15:25:00,60.16,60.24,60.15,60.22,43737.0,60.16,60.24,60.15,60.22,43737.0
2023-02-13 15:30:00,60.22,60.28,60.2,60.27,38010.0,60.22,60.28,60.2,60.27,38010.0
2023-02-13 15:35:00,60.27,60.28,60.12,60.18,49007.0,60.27,60.28,60.12,60.18,49007.0
2023-02-13 15:40:00,60.18,60.23,60.15,60.22,96420.0,60.18,60.23,60.15,60.22,96420.0
2023-02-13 15:45:00,60.23,60.29,60.18,60.26,65377.0,60.23,60.29,60.18,60.26,65377.0
2023-02-13 15:50:00,60.25,60.25,60.08,60.1,105994.0,60.25,60.25,60.08,60.1,105994.0
2023-02-13 15:55:00,60.11,60.16,60.05,60.16,259215.0,60.11,60.16,60.05,60.16,259215.0
2023-02-14 09:30:00,60.25,60.5,59.88,60.44,118041.0,60.25,60.5,59.88,60.44,118041.0
2023-02-14 09:35:00,60.38,60.83,60.38,60.83,45982.0,60.38,60.83,60.38,60.83,45982.0
2023-02-14 09:40:00,60.85,60.88,60.55,60.6,44935.0,60.85,60.88,60.55,60.6,44935.0
2023-02-14 09:45:00,60.65,60.96,60.64,60.74,48131.0,60.65,60.96,60.64,60.74,48131.0
2023-02-14 09:50:00,60.78,60.92,60.69,60.91,69357.0,60.78,60.92,60.69,60.91,69357.0
2023-02-14 09:55:00,60.92,61.16,60.89,61.08,79606.0,60.92,61.16,60.89,61.08,79606.0
2023-02-14 10:00:00,61.08,61.37,61.05,61.25,40323.0,61.08,61.37,61.05,61.25,40323.0
2023-02-14 10:05:00,61.25,61.36,61.18,61.3,29585.0,61.25,61.36,61.18,61.3,29585.0
2023-02-14 10:10:00,61.28,61.4,61.17,61.36,48405.0,61.28,61.4,61.17,61.36,48405.0
2023-02-14 10:15:00,61.37,61.48,61.31,61.4,129276.0,61.37,61.48,61.31,61.4,129276.0
2023-02-14 10:20:00,61.41,61.47,61.32,61.41,53547.0,61.41,61.47,61.32,61.41,53547.0
2023-02-14 10:25:00,61.42,61.5,61.23,61.27,45039.0,61.42,61.5,61.23,61.27,45039.0
2023-02-14 10:30:00,61.27,61.33,61.01,61.11,33529.0,61.27,61.33,61.01,61.11,33529.0
2023-02-14 10:35:00,61.09,61.09,60.66,60.67,67316.0,61.09,61.09,60.66,60.67,67316.0
2023-02-14 10:40:00,60.67,60.77,60.53,60.75,25802.0,60.67,60.77,60.53,60.75,25802.0
2023-02-14 10:45:00,60.75,60.76,60.36,60.68,49802.0,60.75,60.76,60.36,60.68,49802.0
2023-02-14 10:50:00,60.68,60.68,60.54,60.62,19949.0,60.68,60.68,60.54,60.62,19949.0
2023-02-14 10:55:00,60.64,60.82,60.56,60.8,18329.0,60.64,60.82,60.56,60.8,18329.0
2023-02-14 11:00:00,60.8,61.01,60.78,60.88,46792.0,60.8,61.01,60.78,60.88,46792.0
2023-02-14 11:05:00,60.86,60.95,60.68,60.69,21493.0,60.86,60.95,60.68,60.69,21493.0
2023-02-14 11:10:00,60.7,60.81,60.63,60.69,13666.0,60.7,60.81,60.63,60.69,13666.0
2023-02-14 11:15:00,60.7,60.82,60.66,60.81,16715.0,60.7,60.82,60.66,60.81,16715.0
2023-02-14 11:20:00,60.82,60.93,60.76,60.93,16543.0,60.82,60.93,60.76,60.93,16543.0
2023-02-14 11:25:00,60.95,60.96,60.61,60.62,40130.0,60.95,60.96,60.61,60.62,40130.0
2023-02-14 11:30:00,60.61,60.61,60.38,60.43,36200.0,60.61,60.61,60.38,60.43,36200.0
2023-02-14 11:35:00,60.43,60.56,60.43,60.46,25299.0,60.43,60.56,60.43,60.46,25299.0
2023-02-14 11:40:00,60.46,60.51,60.31,60.36,18162.0,60.46,60.51,60.31,60.36,18162.0
2023-02-14 11:45:00,60.36,60.52,60.34,60.49,15727.0,60.36,60.52,60.34,60.49,15727.0
2023-02-14 11:50:00,60.5,60.51,60.31,60.45,16484.0,60.5,60.51,60.31,60.45,16484.0
2023-02-14 11:55:00,60.45,60.55,60.41,60.54,17510.0,60.45,60.55,60.41,60.54,17510.0
2023-02-14 12:00:00,60.52,60.65,60.5,60.63,15733.0,60.52,60.65,60.5,60.63,15733.0
2023-02-14 12:05:00,60.63,60.67,60.59,60.63,12762.0,60.63,60.67,60.59,60.63,12762.0
2023-02-14 12:10:00,60.63,60.71,60.57,60.65,21497.0,60.63,60.71,60.57,60.65,21497.0
2023-02-14 12:15:00,60.65,60.65,60.58,60.63,16194.0,60.65,60.65,60.58,60.63,16194.0
2023-02-14 12:20:00,60.63,60.7,60.55,60.55,26330.0,60.63,60.7,60.55,60.55,26330.0
2023-02-14 12:25:00,60.56,60.66,60.54,60.56,14660.0,60.56,60.66,60.54,60.56,14660.0
2023-02-14 12:30:00,60.55,60.69,60.55,60.66,12066.0,60.55,60.69,60.55,60.66,12066.0
2023-02-14 12:35:00,60.68,60.72,60.61,60.63,17744.0,60.68,60.72,60.61,60.63,17744.0
2023-02-14 12:40:00,60.63,60.69,60.55,60.55,14861.0,60.63,60.69,60.55,60.55,14861.0
2023-02-14 12:45:00,60.58,60.65,60.56,60.59,19143.0,60.58,60.65,60.56,60.59,19143.0
2023-02-14 12:50:00,60.58,60.58,60.47,60.52,14326.0,60.58,60.58,60.47,60.52,14326.0
2023-02-14 12:55:00,60.52,60.66,60.51,60.62,17781.0,60.52,60.66,60.51,60.62,17781.0
2023-02-14 13:00:00,60.61,60.84,60.6,60.79,27085.0,60.61,60.84,60.6,60.79,27085.0
2023-02-14 13:05:00,60.79,60.88,60.76,60.76,10545.0,60.79,60.88,60.76,60.76,10545.0
2023-02-14 13:10:00,60.76,60.77,60.68,60.71,9036.0,60.76,60.77,60.68,60.71,9036.0
2023-02-14 13:15:00,60.73,60.89,60.69,60.71,29409.0,60.73,60.89,60.69,60.71,29409.0
2023-02-14 13:20:00,60.71,60.74,60.6,60.63,15166.0,60.71,60.74,60.6,60.63,15166.0
2023-02-14 13:25:00,60.64,60.66,60.53,60.58,14982.0,60.64,60.66,60.53,60.58,14982.0
2023-02-14 13:30:00,60.59,60.64,60.56,60.59,19032.0,60.59,60.64,60.56,60.59,19032.0
2023-02-14 13:35:00,60.6,60.66,60.58,60.65,21579.0,60.6,60.66,60.58,60.65,21579.0
2023-02-14 13:40:00,60.66,60.67,60.51,60.51,18104.0,60.66,60.67,60.51,60.51,18104.0
2023-02-14 13:45:00,60.51,60.7,60.51,60.69,20981.0,60.51,60.7,60.51,60.69,20981.0
2023-02-14 13:50:00,60.66,60.74,60.64,60.65,15645.0,60.66,60.74,60.64,60.65,15645.0
2023-02-14 13:55:00,60.66,60.7,60.6,60.65,12831.0,60.66,60.7,60.6,60.65,12831.0
2023-02-14 14:00:00,60.64,60.68,60.56,60.65,25181.0,60.64,60.68,60.56,60.65,25181.0
2023-02-14 14:05:00,60.64,60.64,60.33,60.48,27189.0,60.64,60.64,60.33,60.48,27189.0
2023-02-14 14:10:00,60.49,60.52,60.46,60.5,11221.0,60.49,60.52,60.46,60.5,11221.0
2023-02-14 14:15:00,60.5,60.65,60.5,60.64,15394.0,60.5,60.65,60.5,60.64,15394.0
2023-02-14 14:20:00,60.63,60.65,60.56,60.63,17727.0,60.63,60.65,60.56,60.63,17727.0
2023-02-14 14:25:00,60.63,60.66,60.58,60.65,18083.0,60.63,60.66,60.58,60.65,18083.0
2023-02-14 14:30:00,60.64,60.73,60.6,60.69,28916.0,60.64,60.73,60.6,60.69,28916.0
2023-02-14 14:35:00,60.71,60.8,60.69,60.73,33196.0,60.71,60.8,60.69,60.73,33196.0
2023-02-14 14:40:00,60.74,60.8,60.72,60.76,21825.0,60.74,60.8,60.72,60.76,21825.0
2023-02-14 14:45:00,60.76,60.83,60.71,60.77,26778.0,60.76,60.83,60.71,60.77,26778.0
2023-02-14 14:50:00,60.78,60.83,60.74,60.76,25016.0,60.78,60.83,60.74,60.76,25016.0
2023-02-14 14:55:00,60.76,60.76,60.64,60.72,26344.0,60.76,60.76,60.64,60.72,26344.0
2023-02-14 15:00:00,60.72,60.76,60.63,60.68,22085.0,60.72,60.76,60.63,60.68,22085.0
2023-02-14 15:05:00,60.67,60.71,60.62,60.63,18859.0,60.67,60.71,60.62,60.63,18859.0
2023-02-14 15:10:00,60.63,60.72,60.56,60.7,28596.0,60.63,60.72,60.56,60.7,28596.0
2023-02-14 15:15:00,60.7,60.76,60.64,60.73,30583.0,60.7,60.76,60.64,60.73,30583.0
2023-02-14 15:20:00,60.73,60.84,60.73,60.84,29867.0,60.73,60.84,60.73,60.84,29867.0
2023-02-14 15:25:00,60.83,60.89,60.8,60.85,45040.0,60.83,60.89,60.8,60.85,45040.0
2023-02-14 15:30:00,60.86,60.91,60.81,60.91,45988.0,60.86,60.91,60.81,60.91,45988.0
2023-02-14 15:35:00,60.9,60.97,60.9,60.94,65792.0,60.9,60.97,60.9,60.94,65792.0
2023-02-14 15:40:00,60.93,61.06,60.89,61.05,62195.0,60.93,61.06,60.89,61.05,62195.0
2023-02-14 15:45:00,61.05,61.09,61.0,61.07,109105.0,61.05,61.09,61.0,61.07,109105.0
2023-02-14 15:50:00,61.06,61.27,61.04,61.25,176304.0,61.06,61.27,61.04,61.25,176304.0
2023-02-14 15:55:00,61.25,61.32,61.15,61.19,391328.0,61.25,61.32,61.15,61.19,391328.0
2023-02-15 09:30:00,60.99,61.63,60.71,61.42,155298.0,60.99,61.63,60.71,61.42,155298.0
2023-02-15 09:35:00,61.46,61.66,61.43,61.43,26810.0,61.46,61.66,61.43,61.43,26810.0
2023-02-15 09:40:00,61.48,61.6,61.35,61.51,44082.0,61.48,61.6,61.35,61.51,44082.0
2023-02-15 09:45:00,61.53,61.57,61.38,61.48,38782.0,61.53,61.57,61.38,61.48,38782.0
2023-02-15 09:50:00,61.5,61.5,61.03,61.18,47491.0,61.5,61.5,61.03,61.18,47491.0
2023-02-15 09:55:00,61.21,61.29,61.16,61.29,22358.0,61.21,61.29,61.16,61.29,22358.0
2023-02-15 10:00:00,61.29,61.4,61.19,61.29,32090.0,61.29,61.4,61.19,61.29,32090.0
2023-02-15 10:05:00,61.28,61.3,61.03,61.13,36907.0,61.28,61.3,61.03,61.13,36907.0
2023-02-15 10:10:00,61.15,61.23,61.05,61.2,30690.0,61.15,61.23,61.05,61.2,30690.0
2023-02-15 10:15:00,61.2,61.32,61.14,61.3,28630.0,61.2,61.32,61.14,61.3,28630.0
2023-02-15 10:20:00,61.32,61.44,61.3,61.39,27258.0,61.32,61.44,61.3,61.39,27258.0
2023-02-15 10:25:00,61.39,61.48,61.31,61.41,26323.0,61.39,61.48,61.31,61.41,26323.0
2023-02-15 10:30:00,61.43,61.53,61.35,61.53,23045.0,61.43,61.53,61.35,61.53,23045.0
2023-02-15 10:35:00,61.53,61.62,61.51,61.56,39681.0,61.53,61.62,61.51,61.56,39681.0
2023-02-15 10:40:00,61.55,61.55,61.16,61.16,36258.0,61.55,61.55,61.16,61.16,36258.0
2023-02-15 10:45:00,61.16,61.3,61.1,61.26,31898.0,61.16,61.3,61.1,61.26,31898.0
2023-02-15 10:50:00,61.27,61.32,61.22,61.23,28456.0,61.27,61.32,61.22,61.23,28456.0
2023-02-15 10:55:00,61.23,61.29,61.05,61.05,21184.0,61.23,61.29,61.05,61.05,21184.0
2023-02-15 11:00:00,61.05,61.36,61.05,61.36,22828.0,61.05,61.36,61.05,61.36,22828.0
2023-02-15 11:05:00,61.36,61.53,61.35,61.51,44742.0,61.36,61.53,61.35,61.51,44742.0
2023-02-15 11:10:00,61.53,61.53,61.45,61.51,28468.0,61.53,61.53,61.45,61.51,28468.0
2023-02-15 11:15:00,61.51,61.57,61.5,61.57,15312.0,61.51,61.57,61.5,61.57,15312.0
2023-02-15 11:20:00,61.57,61.6,61.52,61.56,18423.0,61.57,61.6,61.52,61.56,18423.0
2023-02-15 11:25:00,61.55,61.67,61.54,61.65,51119.0,61.55,61.67,61.54,61.65,51119.0
2023-02-15 11:30:00,61.67,61.69,61.51,61.58,23086.0,61.67,61.69,61.51,61.58,23086.0
2023-02-15 11:35:00,61.57,61.72,61.54,61.71,27720.0,61.57,61.72,61.54,61.71,27720.0
2023-02-15 11:40:00,61.71,61.81,61.7,61.75,34001.0,61.71,61.81,61.7,61.75,34001.0
2023-02-15 11:45:00,61.74,61.86,61.74,61.81,24394.0,61.74,61.86,61.74,61.81,24394.0
2023-02-15 11:50:00,61.81,61.83,61.77,61.81,13697.0,61.81,61.83,61.77,61.81,13697.0
2023-02-15 11:55:00,61.83,61.91,61.78,61.8,27159.0,61.83,61.91,61.78,61.8,27159.0
2023-02-15 12:00:00,61.81,61.87,61.78,61.84,19874.0,61.81,61.87,61.78,61.84,19874.0
2023-02-15 12:05:00,61.85,61.88,61.63,61.72,25277.0,61.85,61.88,61.63,61.72,25277.0
2023-02-15 12:10:00,61.71,61.76,61.64,61.68,27953.0,61.71,61.76,61.64,61.68,27953.0
2023-02-15 12:15:00,61.69,61.7,61.64,61.66,12459.0,61.69,61.7,61.64,61.66,12459.0
2023-02-15 12:20:00,61.65,61.68,61.58,61.65,16366.0,61.65,61.68,61.58,61.65,16366.0
2023-02-15 12:25:00,61.65,61.75,61.61,61.62,25614.0,61.65,61.75,61.61,61.62,25614.0
2023-02-15 12:30:00,61.63,61.66,61.57,61.64,7975.0,61.63,61.66,61.57,61.64,7975.0
2023-02-15 12:35:00,61.66,61.71,61.63,61.68,21831.0,61.66,61.71,61.63,61.68,21831.0
2023-02-15 12:40:00,61.67,61.81,61.66,61.8,11938.0,61.67,61.81,61.66,61.8,11938.0
2023-02-15 12:45:00,61.8,61.9,61.75,61.9,16559.0,61.8,61.9,61.75,61.9,16559.0
2023-02-15 12:50:00,61.9,62.0,61.9,61.97,30479.0,61.9,62.0,61.9,61.97,30479.0
2023-02-15 12:55:00,61.98,61.99,61.85,61.91,15532.0,61.98,61.99,61.85,61.91,15532.0
2023-02-15 13:00:00,61.9,61.97,61.86,61.86,14446.0,61.9,61.97,61.86,61.86,14446.0
2023-02-15 13:05:00,61.84,61.95,61.82,61.95,13308.0,61.84,61.95,61.82,61.95,13308.0
2023-02-15 13:10:00,61.95,62.05,61.94,62.01,88428.0,61.95,62.05,61.94,62.01,88428.0
2023-02-15 13:15:00,62.02,62.15,62.0,62.14,34043.0,62.02,62.15,62.0,62.14,34043.0
2023-02-15 13:20:00,62.15,62.18,62.12,62.13,16743.0,62.15,62.18,62.12,62.13,16743.0
2023-02-15 13:25:00,62.14,62.22,62.11,62.21,22530.0,62.14,62.22,62.11,62.21,22530.0
2023-02-15 13:30:00,62.21,62.25,62.19,62.23,18519.0,62.21,62.25,62.19,62.23,18519.0
2023-02-15 13:35:00,62.21,62.3,62.2,62.28,26496.0,62.21,62.3,62.2,62.28,26496.0
2023-02-15 13:40:00,62.28,62.36,62.16,62.34,32534.0,62.28,62.36,62.16,62.34,32534.0
2023-02-15 13:45:00,62.35,62.39,62.28,62.3,39282.0,62.35,62.39,62.28,62.3,39282.0
2023-02-15 13:50:00,62.3,62.36,62.24,62.34,17839.0,62.3,62.36,62.24,62.34,17839.0
2023-02-15 13:55:00,62.34,62.34,62.27,62.3,19384.0,62.34,62.34,62.27,62.3,19384.0
2023-02-15 14:00:00,62.31,62.41,62.29,62.39,49142.0,62.31,62.41,62.29,62.39,49142.0
2023-02-15 14:05:00,62.4,62.62,62.39,62.6,58763.0,62.4,62.62,62.39,62.6,58763.0
2023-02-15 14:10:00,62.6,62.81,62.57,62.78,115414.0,62.6,62.81,62.57,62.78,115414.0
2023-02-15 14:15:00,62.78,62.78,62.66,62.68,45841.0,62.78,62.78,62.66,62.68,45841.0
2023-02-15 14:20:00,62.68,62.73,62.65,62.69,33869.0,62.68,62.73,62.65,62.69,33869.0
2023-02-15 14:25:00,62.69,62.69,62.57,62.64,37208.0,62.69,62.69,62.57,62.64,37208.0
2023-02-15 14:30:00,62.64,62.67,62.59,62.63,42032.0,62.64,62.67,62.59,62.63,42032.0
2023-02-15 14:35:00,62.63,62.72,62.62,62.72,27797.0,62.63,62.72,62.62,62.72,27797.0
2023-02-15 14:40:00,62.71,62.78,62.69,62.71,25473.0,62.71,62.78,62.69,62.71,25473.0
2023-02-15 14:45:00,62.71,62.74,62.64,62.66,35111.0,62.71,62.74,62.64,62.66,35111.0
2023-02-15 14:50:00,62.67,62.78,62.66,62.75,49577.0,62.67,62.78,62.66,62.75,49577.0
2023-02-15 14:55:00,62.75,62.78,62.68,62.76,37117.0,62.75,62.78,62.68,62.76,37117.0
2023-02-15 15:00:00,62.77,62.86,62.75,62.85,45877.0,62.77,62.86,62.75,62.85,45877.0
2023-02-15 15:05:00,62.85,62.93,62.82,62.89,39631.0,62.85,62.93,62.82,62.89,39631.0
2023-02-15 15:10:00,62.89,62.9,62.72,62.78,44613.0,62.89,62.9,62.72,62.78,44613.0
2023-02-15 15:15:00,62.79,62.81,62.72,62.75,37368.0,62.79,62.81,62.72,62.75,37368.0
2023-02-15 15:20:00,62.77,62.79,62.72,62.75,42982.0,62.77,62.79,62.72,62.75,42982.0
2023-02-15 15:25:00,62.78,62.87,62.75,62.86,30746.0,62.78,62.87,62.75,62.86,30746.0
2023-02-15 15:30:00,62.87,62.94,62.78,62.94,60564.0,62.87,62.94,62.78,62.94,60564.0
2023-02-15 15:35:00,62.93,62.98,62.9,62.95,67621.0,62.93,62.98,62.9,62.95,67621.0
2023-02-15 15:40:00,62.96,62.99,62.91,62.94,55819.0,62.96,62.99,62.91,62.94,55819.0
2023-02-15 15:45:00,62.94,63.02,62.93,62.98,102868.0,62.94,63.02,62.93,62.98,102868.0
2023-02-15 15:50:00,62.98,63.01,62.81,62.83,154245.0,62.98,63.01,62.81,62.83,154245.0
2023-02-15 15:55:00,62.83,62.87,62.74,62.87,340772.0,62.83,62.87,62.74,62.87,340772.0
2023-02-16 09:30:00,61.9,62.52,61.69,62.45,119061.0,61.9,62.52,61.69,62.45,119061.0
2023-02-16 09:35:00,62.56,62.6,62.01,62.55,24725.0,62.56,62.6,62.01,62.55,24725.0
2023-02-16 09:40:00,62.59,62.6,62.21,62.29,31892.0,62.59,62.6,62.21,62.29,31892.0
2023-02-16 09:45:00,62.27,62.44,62.21,62.25,17434.0,62.27,62.44,62.21,62.25,17434.0
2023-02-16 09:50:00,62.23,62.48,62.15,62.28,23498.0,62.23,62.48,62.15,62.28,23498.0
2023-02-16 09:55:00,62.25,62.45,62.22,62.25,18571.0,62.25,62.45,62.22,62.25,18571.0
2023-02-16 10:00:00,62.28,62.42,62.22,62.37,15851.0,62.28,62.42,62.22,62.37,15851.0
2023-02-16 10:05:00,62.35,62.54,62.35,62.54,14760.0,62.35,62.54,62.35,62.54,14760.0
2023-02-16 10:10:00,62.54,62.61,62.38,62.38,17264.0,62.54,62.61,62.38,62.38,17264.0
2023-02-16 10:15:00,62.39,62.41,62.27,62.32,13219.0,62.39,62.41,62.27,62.32,13219.0
2023-02-16 10:20:00,62.34,62.4,62.27,62.27,11221.0,62.34,62.4,62.27,62.27,11221.0
2023-02-16 10:25:00,62.3,62.32,62.1,62.16,18540.0,62.3,62.32,62.1,62.16,18540.0
2023-02-16 10:30:00,62.12,62.24,62.09,62.14,20317.0,62.12,62.24,62.09,62.14,20317.0
2023-02-16 10:35:00,62.15,62.39,62.09,62.3,26976.0,62.15,62.39,62.09,62.3,26976.0
2023-02-16 10:40:00,62.3,62.36,62.24,62.25,11710.0,62.3,62.36,62.24,62.25,11710.0
2023-02-16 10:45:00,62.26,62.38,62.24,62.38,15754.0,62.26,62.38,62.24,62.38,15754.0
2023-02-16 10:50:00,62.4,62.42,62.14,62.17,14532.0,62.4,62.42,62.14,62.17,14532.0
2023-02-16 10:55:00,62.18,62.18,62.01,62.05,9774.0,62.18,62.18,62.01,62.05,9774.0
2023-02-16 11:00:00,62.05,62.15,62.04,62.1,9406.0,62.05,62.15,62.04,62.1,9406.0
2023-02-16 11:05:00,62.08,62.08,61.74,61.84,25985.0,62.08,62.08,61.74,61.84,25985.0
2023-02-16 11:10:00,61.82,61.85,61.66,61.78,38291.0,61.82,61.85,61.66,61.78,38291.0
2023-02-16 11:15:00,61.8,62.35,61.74,61.88,58991.0,61.8,62.35,61.74,61.88,58991.0
2023-02-16 11:20:00,61.88,61.95,61.79,61.81,25731.0,61.88,61.95,61.79,61.81,25731.0
2023-02-16 11:25:00,61.8,61.87,61.72,61.83,15536.0,61.8,61.87,61.72,61.83,15536.0
2023-02-16 11:30:00,61.83,61.91,61.8,61.91,19428.0,61.83,61.91,61.8,61.91,19428.0
2023-02-16 11:35:00,61.91,61.95,61.86,61.95,20374.0,61.91,61.95,61.86,61.95,20374.0
2023-02-16 11:40:00,61.95,62.06,61.94,62.01,20737.0,61.95,62.06,61.94,62.01,20737.0
2023-02-16 11:45:00,62.02,62.05,61.91,61.96,11971.0,62.02,62.05,61.91,61.96,11971.0
2023-02-16 11:50:00,61.97,61.97,61.86,61.93,12778.0,61.97,61.97,61.86,61.93,12778.0
2023-02-16 11:55:00,61.92,61.99,61.91,61.96,23721.0,61.92,61.99,61.91,61.96,23721.0
2023-02-16 12:00:00,61.96,61.98,61.88,61.93,10762.0,61.96,61.98,61.88,61.93,10762.0
2023-02-16 12:05:00,61.93,61.98,61.8,61.87,12793.0,61.93,61.98,61.8,61.87,12793.0
2023-02-16 12:10:00,61.88,61.92,61.83,61.84,10782.0,61.88,61.92,61.83,61.84,10782.0
2023-02-16 12:15:00,61.84,61.86,61.61,61.61,47211.0,61.84,61.86,61.61,61.61,47211.0
2023-02-16 12:20:00,61.63,61.74,61.59,61.72,21440.0,61.63,61.74,61.59,61.72,21440.0
2023-02-16 12:25:00,61.7,61.8,61.66,61.78,25553.0,61.7,61.8,61.66,61.78,25553.0
2023-02-16 12:30:00,61.78,61.93,61.78,61.89,28863.0,61.78,61.93,61.78,61.89,28863.0
2023-02-16 12:35:00,61.89,62.01,61.87,61.9,22452.0,61.89,62.01,61.87,61.9,22452.0
2023-02-16 12:40:00,61.89,61.94,61.88,61.94,10329.0,61.89,61.94,61.88,61.94,10329.0
2023-02-16 12:45:00,61.94,61.97,61.9,61.95,16588.0,61.94,61.97,61.9,61.95,16588.0
2023-02-16 12:50:00,61.93,61.93,61.84,61.85,18732.0,61.93,61.93,61.84,61.85,18732.0
2023-02-16 12:55:00,61.84,61.86,61.74,61.76,8791.0,61.84,61.86,61.74,61.76,8791.0
2023-02-16 13:00:00,61.76,61.89,61.71,61.79,16860.0,61.76,61.89,61.71,61.79,16860.0
2023-02-16 13:05:00,61.79,61.87,61.79,61.87,9719.0,61.79,61.87,61.79,61.87,9719.0
2023-02-16 13:10:00,61.88,61.89,61.78,61.78,8533.0,61.88,61.89,61.78,61.78,8533.0
2023-02-16 13:15:00,61.77,61.82,61.75,61.78,12809.0,61.77,61.82,61.75,61.78,12809.0
2023-02-16 13:20:00,61.79,61.82,61.66,61.67,15114.0,61.79,61.82,61.66,61.67,15114.0
2023-02-16 13:25:00,61.67,61.74,61.62,61.71,14561.0,61.67,61.74,61.62,61.71,14561.0
2023-02-16 13:30:00,61.71,61.86,61.7,61.85,22150.0,61.71,61.86,61.7,61.85,22150.0
2023-02-16 13:35:00,61.86,61.95,61.86,61.89,14857.0,61.86,61.95,61.86,61.89,14857.0
2023-02-16 13:40:00,61.88,61.91,61.84,61.91,12655.0,61.88,61.91,61.84,61.91,12655.0
2023-02-16 13:45:00,61.91,61.98,61.86,61.9,18329.0,61.91,61.98,61.86,61.9,18329.0
2023-02-16 13:50:00,61.9,61.92,61.85,61.86,12406.0,61.9,61.92,61.85,61.86,12406.0
2023-02-16 13:55:00,61.85,61.9,61.82,61.88,10819.0,61.85,61.9,61.82,61.88,10819.0
2023-02-16 14:00:00,61.88,61.92,61.84,61.85,18194.0,61.88,61.92,61.84,61.85,18194.0
2023-02-16 14:05:00,61.84,61.87,61.77,61.78,14354.0,61.84,61.87,61.77,61.78,14354.0
2023-02-16 14:10:00,61.77,61.83,61.74,61.76,15617.0,61.77,61.83,61.74,61.76,15617.0
2023-02-16 14:15:00,61.75,61.83,61.72,61.75,18610.0,61.75,61.83,61.72,61.75,18610.0
2023-02-16 14:20:00,61.75,61.77,61.63,61.76,17636.0,61.75,61.77,61.63,61.76,17636.0
2023-02-16 14:25:00,61.75,61.84,61.74,61.82,31368.0,61.75,61.84,61.74,61.82,31368.0
2023-02-16 14:30:00,61.81,61.88,61.81,61.84,24461.0,61.81,61.88,61.81,61.84,24461.0
2023-02-16 14:35:00,61.83,61.9,61.8,61.8,16975.0,61.83,61.9,61.8,61.8,16975.0
2023-02-16 14:40:00,61.81,61.81,61.73,61.76,24871.0,61.81,61.81,61.73,61.76,24871.0
2023-02-16 14:45:00,61.77,61.8,61.72,61.76,22741.0,61.77,61.8,61.72,61.76,22741.0
2023-02-16 14:50:00,61.76,61.77,61.69,61.71,14043.0,61.76,61.77,61.69,61.71,14043.0
2023-02-16 14:55:00,61.71,61.75,61.69,61.7,16471.0,61.71,61.75,61.69,61.7,16471.0
2023-02-16 15:00:00,61.69,61.72,61.56,61.57,17801.0,61.69,61.72,61.56,61.57,17801.0
2023-02-16 15:05:00,61.57,61.7,61.5,61.69,76673.0,61.57,61.7,61.5,61.69,76673.0
2023-02-16 15:10:00,61.69,61.73,61.61,61.63,34181.0,61.69,61.73,61.61,61.63,34181.0
2023-02-16 15:15:00,61.63,61.63,61.46,61.5,51365.0,61.63,61.63,61.46,61.5,51365.0
2023-02-16 15:20:00,61.49,61.5,61.38,61.45,27436.0,61.49,61.5,61.38,61.45,27436.0
2023-02-16 15:25:00,61.46,61.5,61.34,61.34,32338.0,61.46,61.5,61.34,61.34,32338.0
2023-02-16 15:30:00,61.34,61.36,61.22,61.36,41889.0,61.34,61.36,61.22,61.36,41889.0
2023-02-16 15:35:00,61.37,61.59,61.32,61.55,62540.0,61.37,61.59,61.32,61.55,62540.0
2023-02-16 15:40:00,61.53,61.61,61.44,61.59,75473.0,61.53,61.61,61.44,61.59,75473.0
2023-02-16 15:45:00,61.59,61.62,61.48,61.53,72475.0,61.59,61.62,61.48,61.53,72475.0
2023-02-16 15:50:00,61.51,61.58,61.39,61.39,93693.0,61.51,61.58,61.39,61.39,93693.0
2023-02-16 15:55:00,61.41,61.45,61.32,61.4,258321.0,61.41,61.45,61.32,61.4,258321.0
2023-02-17 09:30:00,60.85,61.22,60.52,60.97,199227.0,60.85,61.22,60.52,60.97,199227.0
2023-02-17 09:35:00,60.97,61.07,60.74,60.81,30045.0,60.97,61.07,60.74,60.81,30045.0
2023-02-17 09:40:00,60.79,60.84,60.57,60.58,27781.0,60.79,60.84,60.57,60.58,27781.0
2023-02-17 09:45:00,60.55,60.73,60.32,60.58,81849.0,60.55,60.73,60.32,60.58,81849.0
2023-02-17 09:50:00,60.59,60.67,60.46,60.56,32725.0,60.59,60.67,60.46,60.56,32725.0
2023-02-17 09:55:00,60.56,60.81,60.54,60.8,32497.0,60.56,60.81,60.54,60.8,32497.0
2023-02-17 10:00:00,60.84,60.98,60.76,60.91,32109.0,60.84,60.98,60.76,60.91,32109.0
2023-02-17 10:05:00,60.91,61.02,60.86,60.86,23265.0,60.91,61.02,60.86,60.86,23265.0
2023-02-17 10:10:00,60.86,60.94,60.78,60.87,23398.0,60.86,60.94,60.78,60.87,23398.0
2023-02-17 10:15:00,60.91,61.19,60.85,61.15,23430.0,60.91,61.19,60.85,61.15,23430.0
2023-02-17 10:20:00,61.16,61.3,61.1,61.12,18735.0,61.16,61.3,61.1,61.12,18735.0
2023-02-17 10:25:00,61.09,61.12,60.99,60.99,36982.0,61.09,61.12,60.99,60.99,36982.0
2023-02-17 10:30:00,60.98,61.23,60.98,61.19,15739.0,60.98,61.23,60.98,61.19,15739.0
2023-02-17 10:35:00,61.18,61.29,61.04,61.1,15621.0,61.18,61.29,61.04,61.1,15621.0
2023-02-17 10:40:00,61.08,61.08,60.95,60.98,16569.0,61.08,61.08,60.95,60.98,16569.0
2023-02-17 10:45:00,60.98,61.04,60.87,60.96,57305.0,60.98,61.04,60.87,60.96,57305.0
2023-02-17 10:50:00,60.96,61.01,60.85,60.98,19738.0,60.96,61.01,60.85,60.98,19738.0
2023-02-17 10:55:00,60.97,60.98,60.83,60.92,12269.0,60.97,60.98,60.83,60.92,12269.0
2023-02-17 11:00:00,60.9,60.92,60.8,60.86,18127.0,60.9,60.92,60.8,60.86,18127.0
2023-02-17 11:05:00,60.87,60.95,60.86,60.92,16345.0,60.87,60.95,60.86,60.92,16345.0
2023-02-17 11:10:00,60.93,60.99,60.87,60.9,21756.0,60.93,60.99,60.87,60.9,21756.0
2023-02-17 11:15:00,60.89,60.92,60.83,60.91,21187.0,60.89,60.92,60.83,60.91,21187.0
2023-02-17 11:20:00,60.91,60.91,60.75,60.78,13811.0,60.91,60.91,60.75,60.78,13811.0
2023-02-17 11:25:00,60.77,60.83,60.71,60.75,15844.0,60.77,60.83,60.71,60.75,15844.0
2023-02-17 11:30:00,60.74,60.8,60.68,60.8,43603.0,60.74,60.8,60.68,60.8,43603.0
2023-02-17 11:35:00,60.79,60.9,60.77,60.9,24683.0,60.79,60.9,60.77,60.9,24683.0
2023-02-17 11:40:00,60.91,60.94,60.83,60.93,10737.0,60.91,60.94,60.83,60.93,10737.0
2023-02-17 11:45:00,60.92,60.98,60.82,60.84,30328.0,60.92,60.98,60.82,60.84,30328.0
2023-02-17 11:50:00,60.83,60.83,60.7,60.7,10874.0,60.83,60.83,60.7,60.7,10874.0
2023-02-17 11:55:00,60.71,60.81,60.66,60.81,10194.0,60.71,60.81,60.66,60.81,10194.0
2023-02-17 12:00:00,60.81,60.97,60.81,60.89,13647.0,60.81,60.97,60.81,60.89,13647.0
2023-02-17 12:05:00,60.9,61.01,60.9,60.98,14202.0,60.9,61.01,60.9,60.98,14202.0
2023-02-17 12:10:00,60.98,61.09,60.98,61.03,15087.0,60.98,61.09,60.98,61.03,15087.0
2023-02-17 12:15:00,61.05,61.06,60.89,60.9,10450.0,61.05,61.06,60.89,60.9,10450.0
2023-02-17 12:20:00,60.9,61.0,60.89,60.98,15161.0,60.9,61.0,60.89,60.98,15161.0
2023-02-17 12:25:00,60.98,61.02,60.92,60.94,16994.0,60.98,61.02,60.92,60.94,16994.0
2023-02-17 12:30:00,60.96,60.99,60.92,60.97,18853.0,60.96,60.99,60.92,60.97,18853.0
2023-02-17 12:35:00,60.97,61.01,60.89,60.94,21751.0,60.97,61.01,60.89,60.94,21751.0
2023-02-17 12:40:00,60.96,60.97,60.91,60.93,20267.0,60.96,60.97,60.91,60.93,20267.0
2023-02-17 12:45:00,60.94,60.98,60.82,60.84,55723.0,60.94,60.98,60.82,60.84,55723.0
2023-02-17 12:50:00,60.84,60.86,60.66,60.74,18464.0,60.84,60.86,60.66,60.74,18464.0
2023-02-17 12:55:00,60.75,60.81,60.64,60.64,42193.0,60.75,60.81,60.64,60.64,42193.0
2023-02-17 13:00:00,60.64,60.69,60.47,60.5,84117.0,60.64,60.69,60.47,60.5,84117.0
2023-02-17 13:05:00,60.52,60.6,60.46,60.55,36586.0,60.52,60.6,60.46,60.55,36586.0
2023-02-17 13:10:00,60.55,60.59,60.47,60.5,16464.0,60.55,60.59,60.47,60.5,16464.0
2023-02-17 13:15:00,60.49,60.59,60.48,60.5,15289.0,60.49,60.59,60.48,60.5,15289.0
2023-02-17 13:20:00,60.5,60.5,60.29,60.31,42053.0,60.5,60.5,60.29,60.31,42053.0
2023-02-17 13:25:00,60.32,60.4,60.31,60.37,12766.0,60.32,60.4,60.31,60.37,12766.0
2023-02-17 13:30:00,60.38,60.41,60.31,60.41,19691.0,60.38,60.41,60.31,60.41,19691.0
2023-02-17 13:35:00,60.41,60.41,60.35,60.35,16852.0,60.41,60.41,60.35,60.35,16852.0
2023-02-17 13:40:00,60.35,60.49,60.35,60.44,15757.0,60.35,60.49,60.35,60.44,15757.0
2023-02-17 13:45:00,60.44,60.51,60.43,60.47,16940.0,60.44,60.51,60.43,60.47,16940.0
2023-02-17 13:50:00,60.46,60.46,60.34,60.34,15352.0,60.46,60.46,60.34,60.34,15352.0
2023-02-17 13:55:00,60.35,60.41,60.3,60.39,17951.0,60.35,60.41,60.3,60.39,17951.0
2023-02-17 14:00:00,60.4,60.46,60.37,60.41,14538.0,60.4,60.46,60.37,60.41,14538.0
2023-02-17 14:05:00,60.42,60.52,60.4,60.51,17690.0,60.42,60.52,60.4,60.51,17690.0
2023-02-17 14:10:00,60.5,60.54,60.34,60.34,18762.0,60.5,60.54,60.34,60.34,18762.0
2023-02-17 14:15:00,60.34,60.41,60.32,60.38,17662.0,60.34,60.41,60.32,60.38,17662.0
2023-02-17 14:20:00,60.38,60.59,60.38,60.58,22941.0,60.38,60.59,60.38,60.58,22941.0
2023-02-17 14:25:00,60.58,60.58,60.49,60.52,14177.0,60.58,60.58,60.49,60.52,14177.0
2023-02-17 14:30:00,60.52,60.55,60.46,60.51,21190.0,60.52,60.55,60.46,60.51,21190.0
2023-02-17 14:35:00,60.51,60.57,60.46,60.56,18547.0,60.51,60.57,60.46,60.56,18547.0
2023-02-17 14:40:00,60.55,60.55,60.41,60.41,11796.0,60.55,60.55,60.41,60.41,11796.0
2023-02-17 14:45:00,60.4,60.57,60.38,60.56,21498.0,60.4,60.57,60.38,60.56,21498.0
2023-02-17 14:50:00,60.55,60.66,60.55,60.64,18308.0,60.55,60.66,60.55,60.64,18308.0
2023-02-17 14:55:00,60.65,60.73,60.61,60.66,21208.0,60.65,60.73,60.61,60.66,21208.0
2023-02-17 15:00:00,60.67,60.72,60.55,60.55,22423.0,60.67,60.72,60.55,60.55,22423.0
2023-02-17 15:05:00,60.55,60.6,60.47,60.59,18006.0,60.55,60.6,60.47,60.59,18006.0
2023-02-17 15:10:00,60.6,60.6,60.51,60.57,18362.0,60.6,60.6,60.51,60.57,18362.0
2023-02-17 15:15:00,60.57,60.61,60.53,60.56,16026.0,60.57,60.61,60.53,60.56,16026.0
2023-02-17 15:20:00,60.55,60.6,60.44,60.49,22050.0,60.55,60.6,60.44,60.49,22050.0
2023-02-17 15:25:00,60.48,60.54,60.41,60.44,34540.0,60.48,60.54,60.41,60.44,34540.0
2023-02-17 15:30:00,60.43,60.52,60.4,60.51,35601.0,60.43,60.52,60.4,60.51,35601.0
2023-02-17 15:35:00,60.52,60.64,60.49,60.51,39522.0,60.52,60.64,60.49,60.51,39522.0
2023-02-17 15:40:00,60.51,60.62,60.5,60.51,38383.0,60.51,60.62,60.5,60.51,38383.0
2023-02-17 15:45:00,60.51,60.6,60.46,60.5,56269.0,60.51,60.6,60.46,60.5,56269.0
2023-02-17 15:50:00,60.51,60.65,60.5,60.57,91971.0,60.51,60.65,60.5,60.57,91971.0
2023-02-17 15:55:00,60.57,60.69,60.56,60.65,223606.0,60.57,60.69,60.56,60.65,223606.0
2023-02-21 09:30:00,59.83,60.29,59.35,60.29,159152.0,59.83,60.29,59.35,60.29,159152.0
2023-02-21 09:35:00,60.33,60.37,60.12,60.32,38071.0,60.33,60.37,60.12,60.32,38071.0
2023-02-21 09:40:00,60.32,60.35,60.06,60.11,39915.0,60.32,60.35,60.06,60.11,39915.0
2023-02-21 09:45:00,60.1,60.22,59.94,60.03,57973.0,60.1,60.22,59.94,60.03,57973.0
2023-02-21 09:50:00,60.01,60.35,59.98,60.28,33889.0,60.01,60.35,59.98,60.28,33889.0
2023-02-21 09:55:00,60.25,60.3,60.05,60.26,36003.0,60.25,60.3,60.05,60.26,36003.0
2023-02-21 10:00:00,60.25,60.25,60.01,60.05,19585.0,60.25,60.25,60.01,60.05,19585.0
2023-02-21 10:05:00,60.05,60.15,59.76,59.81,24939.0,60.05,60.15,59.76,59.81,24939.0
2023-02-21 10:10:00,59.8,59.87,59.52,59.57,36192.0,59.8,59.87,59.52,59.57,36192.0
2023-02-21 10:15:00,59.59,59.69,59.56,59.67,30372.0,59.59,59.69,59.56,59.67,30372.0
2023-02-21 10:20:00,59.67,59.74,59.43,59.44,21617.0,59.67,59.74,59.43,59.44,21617.0
2023-02-21 10:25:00,59.42,59.48,59.3,59.43,23369.0,59.42,59.48,59.3,59.43,23369.0
2023-02-21 10:30:00,59.41,59.63,59.41,59.62,24465.0,59.41,59.63,59.41,59.62,24465.0
2023-02-21 10:35:00,59.61,59.71,59.58,59.66,21758.0,59.61,59.71,59.58,59.66,21758.0
2023-02-21 10:40:00,59.64,59.76,59.62,59.72,20785.0,59.64,59.76,59.62,59.72,20785.0
2023-02-21 10:45:00,59.7,59.76,59.58,59.67,18953.0,59.7,59.76,59.58,59.67,18953.0
2023-02-21 10:50:00,59.67,59.79,59.67,59.73,16063.0,59.67,59.79,59.67,59.73,16063.0
2023-02-21 10:55:00,59.75,59.84,59.71,59.74,26272.0,59.75,59.84,59.71,59.74,26272.0
2023-02-21 11:00:00,59.76,59.84,59.65,59.67,13697.0,59.76,59.84,59.65,59.67,13697.0
2023-02-21 11:05:00,59.67,59.71,59.61,59.64,12405.0,59.67,59.71,59.61,59.64,12405.0
2023-02-21 11:10:00,59.64,59.66,59.56,59.59,11464.0,59.64,59.66,59.56,59.59,11464.0
2023-02-21 11:15:00,59.59,59.68,59.53,59.65,15597.0,59.59,59.68,59.53,59.65,15597.0
2023-02-21 11:20:00,59.67,59.71,59.61,59.64,12874.0,59.67,59.71,59.61,59.64,12874.0
2023-02-21 11:25:00,59.63,59.69,59.56,59.59,13601.0,59.63,59.69,59.56,59.59,13601.0
2023-02-21 11:30:00,59.58,59.63,59.48,59.59,17732.0,59.58,59.63,59.48,59.59,17732.0
2023-02-21 11:35:00,59.59,59.68,59.54,59.58,23168.0,59.59,59.68,59.54,59.58,23168.0
2023-02-21 11:40:00,59.58,59.63,59.55,59.57,14213.0,59.58,59.63,59.55,59.57,14213.0
2023-02-21 11:45:00,59.56,59.59,59.47,59.53,36269.0,59.56,59.59,59.47,59.53,36269.0
2023-02-21 11:50:00,59.52,59.57,59.47,59.47,10971.0,59.52,59.57,59.47,59.47,10971.0
2023-02-21 11:55:00,59.47,59.58,59.45,59.55,16334.0,59.47,59.58,59.45,59.55,16334.0
2023-02-21 12:00:00,59.55,59.64,59.53,59.64,9031.0,59.55,59.64,59.53,59.64,9031.0
2023-02-21 12:05:00,59.65,59.71,59.62,59.7,17794.0,59.65,59.71,59.62,59.7,17794.0
2023-02-21 12:10:00,59.71,59.72,59.63,59.65,9918.0,59.71,59.72,59.63,59.65,9918.0
2023-02-21 12:15:00,59.66,59.71,59.62,59.69,30046.0,59.66,59.71,59.62,59.69,30046.0
2023-02-21 12:20:00,59.7,59.7,59.55,59.61,9603.0,59.7,59.7,59.55,59.61,9603.0
2023-02-21 12:25:00,59.58,59.61,59.52,59.54,14812.0,59.58,59.61,59.52,59.54,14812.0
2023-02-21 12:30:00,59.53,59.59,59.49,59.59,9781.0,59.53,59.59,59.49,59.59,9781.0
2023-02-21 12:35:00,59.61,59.65,59.59,59.63,7750.0,59.61,59.65,59.59,59.63,7750.0
2023-02-21 12:40:00,59.63,59.69,59.63,59.65,8022.0,59.63,59.69,59.63,59.65,8022.0
2023-02-21 12:45:00,59.66,59.74,59.65,59.73,14545.0,59.66,59.74,59.65,59.73,14545.0
2023-02-21 12:50:00,59.74,59.83,59.73,59.8,8306.0,59.74,59.83,59.73,59.8,8306.0
2023-02-21 12:55:00,59.81,59.81,59.74,59.8,10118.0,59.81,59.81,59.74,59.8,10118.0
2023-02-21 13:00:00,59.79,59.8,59.7,59.72,10075.0,59.79,59.8,59.7,59.72,10075.0
2023-02-21 13:05:00,59.72,59.73,59.67,59.68,10928.0,59.72,59.73,59.67,59.68,10928.0
2023-02-21 13:10:00,59.67,59.68,59.57,59.6,8350.0,59.67,59.68,59.57,59.6,8350.0
2023-02-21 13:15:00,59.58,59.62,59.58,59.59,13048.0,59.58,59.62,59.58,59.59,13048.0
2023-02-21 13:20:00,59.59,59.63,59.56,59.57,15385.0,59.59,59.63,59.56,59.57,15385.0
2023-02-21 13:25:00,59.58,59.63,59.57,59.62,8891.0,59.58,59.63,59.57,59.62,8891.0
2023-02-21 13:30:00,59.62,59.63,59.6,59.61,8766.0,59.62,59.63,59.6,59.61,8766.0
2023-02-21 13:35:00,59.61,59.67,59.6,59.64,10512.0,59.61,59.67,59.6,59.64,10512.0
2023-02-21 13:40:00,59.63,59.71,59.62,59.66,12620.0,59.63,59.71,59.62,59.66,12620.0
2023-02-21 13:45:00,59.66,59.71,59.63,59.64,16812.0,59.66,59.71,59.63,59.64,16812.0
2023-02-21 13:50:00,59.63,59.64,59.52,59.54,16786.0,59.63,59.64,59.52,59.54,16786.0
2023-02-21 13:55:00,59.54,59.58,59.5,59.57,13745.0,59.54,59.58,59.5,59.57,13745.0
2023-02-21 14:00:00,59.58,59.63,59.56,59.61,10897.0,59.58,59.63,59.56,59.61,10897.0
2023-02-21 14:05:00,59.61,59.68,59.59,59.65,16780.0,59.61,59.68,59.59,59.65,16780.0
2023-02-21 14:10:00,59.64,59.8,59.61,59.79,50652.0,59.64,59.8,59.61,59.79,50652.0
2023-02-21 14:15:00,59.8,59.93,59.8,59.91,20465.0,59.8,59.93,59.8,59.91,20465.0
2023-02-21 14:20:00,59.92,59.97,59.85,59.96,29426.0,59.92,59.97,59.85,59.96,29426.0
2023-02-21 14:25:00,59.96,60.04,59.94,60.02,26520.0,59.96,60.04,59.94,60.02,26520.0
2023-02-21 14:30:00,60.03,60.12,59.99,60.11,38350.0,60.03,60.12,59.99,60.11,38350.0
2023-02-21 14:35:00,60.11,60.13,60.04,60.1,17000.0,60.11,60.13,60.04,60.1,17000.0
2023-02-21 14:40:00,60.1,60.12,59.99,60.12,20556.0,60.1,60.12,59.99,60.12,20556.0
2023-02-21 14:45:00,60.13,60.16,60.09,60.1,16393.0,60.13,60.16,60.09,60.1,16393.0
2023-02-21 14:50:00,60.1,60.1,60.03,60.05,25017.0,60.1,60.1,60.03,60.05,25017.0
2023-02-21 14:55:00,60.04,60.04,59.93,60.01,21686.0,60.04,60.04,59.93,60.01,21686.0
2023-02-21 15:00:00,60.02,60.04,59.96,60.0,21274.0,60.02,60.04,59.96,60.0,21274.0
2023-02-21 15:05:00,60.01,60.01,59.8,59.86,31055.0,60.01,60.01,59.8,59.86,31055.0
2023-02-21 15:10:00,59.86,59.9,59.84,59.89,22085.0,59.86,59.9,59.84,59.89,22085.0
2023-02-21 15:15:00,59.88,59.92,59.83,59.87,44548.0,59.88,59.92,59.83,59.87,44548.0
2023-02-21 15:20:00,59.86,59.92,59.82,59.86,33976.0,59.86,59.92,59.82,59.86,33976.0
2023-02-21 15:25:00,59.86,59.87,59.77,59.84,30243.0,59.86,59.87,59.77,59.84,30243.0
2023-02-21 15:30:00,59.84,59.91,59.84,59.91,34474.0,59.84,59.91,59.84,59.91,34474.0
2023-02-21 15:35:00,59.91,59.91,59.76,59.78,39910.0,59.91,59.91,59.76,59.78,39910.0
2023-02-21 15:40:00,59.79,59.8,59.68,59.7,70962.0,59.79,59.8,59.68,59.7,70962.0
2023-02-21 15:45:00,59.7,59.84,59.68,59.83,79299.0,59.7,59.84,59.68,59.83,79299.0
2023-02-21 15:50:00,59.82,59.83,59.56,59.58,206958.0,59.82,59.83,59.56,59.58,206958.0
2023-02-21 15:55:00,59.58,59.73,59.56,59.69,295999.0,59.58,59.73,59.56,59.69,295999.0
2023-02-22 09:30:00,60.6,61.25,60.36,60.61,147095.0,60.6,61.25,60.36,60.61,147095.0
2023-02-22 09:35:00,60.6,60.66,60.27,60.51,114335.0,60.6,60.66,60.27,60.51,114335.0
2023-02-22 09:40:00,60.48,60.52,60.13,60.43,123833.0,60.48,60.52,60.13,60.43,123833.0
2023-02-22 09:45:00,60.48,60.52,60.1,60.32,28806.0,60.48,60.52,60.1,60.32,28806.0
2023-02-22 09:50:00,60.34,60.54,60.22,60.22,31905.0,60.34,60.54,60.22,60.22,31905.0
2023-02-22 09:55:00,60.22,60.67,60.22,60.64,50732.0,60.22,60.67,60.22,60.64,50732.0
2023-02-22 10:00:00,60.63,60.63,60.46,60.5,47102.0,60.63,60.63,60.46,60.5,47102.0
2023-02-22 10:05:00,60.5,60.54,60.38,60.43,40660.0,60.5,60.54,60.38,60.43,40660.0
2023-02-22 10:10:00,60.41,60.46,60.32,60.36,82315.0,60.41,60.46,60.32,60.36,82315.0
2023-02-22 10:15:00,60.32,60.36,60.16,60.27,47332.0,60.32,60.36,60.16,60.27,47332.0
2023-02-22 10:20:00,60.27,60.39,60.22,60.27,44879.0,60.27,60.39,60.22,60.27,44879.0
2023-02-22 10:25:00,60.27,60.34,60.09,60.11,20569.0,60.27,60.34,60.09,60.11,20569.0
2023-02-22 10:30:00,60.08,60.22,60.01,60.06,25890.0,60.08,60.22,60.01,60.06,25890.0
2023-02-22 10:35:00,60.06,60.14,60.04,60.12,20257.0,60.06,60.14,60.04,60.12,20257.0
2023-02-22 10:40:00,60.12,60.22,60.09,60.17,22125.0,60.12,60.22,60.09,60.17,22125.0
2023-02-22 10:45:00,60.17,60.25,60.12,60.17,22936.0,60.17,60.25,60.12,60.17,22936.0
2023-02-22 10:50:00,60.18,60.4,60.18,60.38,84983.0,60.18,60.4,60.18,60.38,84983.0
2023-02-22 10:55:00,60.38,60.54,60.36,60.48,47105.0,60.38,60.54,60.36,60.48,47105.0
2023-02-22 11:00:00,60.47,60.54,60.42,60.48,24416.0,60.47,60.54,60.42,60.48,24416.0
2023-02-22 11:05:00,60.47,60.57,60.45,60.47,34252.0,60.47,60.57,60.45,60.47,34252.0
2023-02-22 11:10:00,60.48,60.51,60.2,60.21,87903.0,60.48,60.51,60.2,60.21,87903.0
2023-02-22 11:15:00,60.21,60.31,60.14,60.3,47953.0,60.21,60.31,60.14,60.3,47953.0
2023-02-22 11:20:00,60.3,60.32,60.1,60.1,30886.0,60.3,60.32,60.1,60.1,30886.0
2023-02-22 11:25:00,60.11,60.13,59.81,59.87,57497.0,60.11,60.13,59.81,59.87,57497.0
2023-02-22 11:30:00,59.87,60.0,59.84,59.95,30030.0,59.87,60.0,59.84,59.95,30030.0
2023-02-22 11:35:00,59.94,60.04,59.86,59.91,36942.0,59.94,60.04,59.86,59.91,36942.0
2023-02-22 11:40:00,59.92,59.96,59.84,59.91,17862.0,59.92,59.96,59.84,59.91,17862.0
2023-02-22 11:45:00,59.89,59.91,59.77,59.8,30253.0,59.89,59.91,59.77,59.8,30253.0
2023-02-22 11:50:00,59.82,59.94,59.81,59.89,13808.0,59.82,59.94,59.81,59.89,13808.0
2023-02-22 11:55:00,59.89,59.95,59.88,59.93,11508.0,59.89,59.95,59.88,59.93,11508.0
2023-02-22 12:00:00,59.91,59.97,59.86,59.96,15148.0,59.91,59.97,59.86,59.96,15148.0
2023-02-22 12:05:00,59.97,60.02,59.94,59.98,19523.0,59.97,60.02,59.94,59.98,19523.0
2023-02-22 12:10:00,59.97,60.0,59.88,59.94,64265.0,59.97,60.0,59.88,59.94,64265.0
2023-02-22 12:15:00,59.94,60.07,59.93,60.05,13628.0,59.94,60.07,59.93,60.05,13628.0
2023-02-22 12:20:00,60.07,60.18,60.06,60.17,8207.0,60.07,60.18,60.06,60.17,8207.0
2023-02-22 12:25:00,60.18,60.2,60.07,60.1,14932.0,60.18,60.2,60.07,60.1,14932.0
2023-02-22 12:30:00,60.1,60.16,60.08,60.09,10233.0,60.1,60.16,60.08,60.09,10233.0
2023-02-22 12:35:00,60.09,60.15,60.03,60.14,10310.0,60.09,60.15,60.03,60.14,10310.0
2023-02-22 12:40:00,60.15,60.21,60.09,60.19,13218.0,60.15,60.21,60.09,60.19,13218.0
2023-02-22 12:45:00,60.19,60.28,60.19,60.27,13682.0,60.19,60.28,60.19,60.27,13682.0
2023-02-22 12:50:00,60.27,60.28,60.22,60.27,9008.0,60.27,60.28,60.22,60.27,9008.0
2023-02-22 12:55:00,60.28,60.32,60.23,60.24,44690.0,60.28,60.32,60.23,60.24,44690.0
2023-02-22 13:00:00,60.24,60.39,60.24,60.38,17036.0,60.24,60.39,60.24,60.38,17036.0
2023-02-22 13:05:00,60.38,60.39,60.29,60.35,18212.0,60.38,60.39,60.29,60.35,18212.0
2023-02-22 13:10:00,60.35,60.36,60.3,60.36,9575.0,60.35,60.36,60.3,60.36,9575.0
2023-02-22 13:15:00,60.37,60.48,60.37,60.46,12793.0,60.37,60.48,60.37,60.46,12793.0
2023-02-22 13:20:00,60.45,60.48,60.32,60.35,22292.0,60.45,60.48,60.32,60.35,22292.0
2023-02-22 13:25:00,60.34,60.47,60.32,60.46,24348.0,60.34,60.47,60.32,60.46,24348.0
2023-02-22 13:30:00,60.45,60.47,60.35,60.35,32826.0,60.45,60.47,60.35,60.35,32826.0
2023-02-22 13:35:00,60.38,60.47,60.34,60.41,14653.0,60.38,60.47,60.34,60.41,14653.0
2023-02-22 13:40:00,60.42,60.5,60.42,60.44,32012.0,60.42,60.5,60.42,60.44,32012.0
2023-02-22 13:45:00,60.45,60.46,60.38,60.39,27194.0,60.45,60.46,60.38,60.39,27194.0
2023-02-22 13:50:00,60.39,60.41,60.29,60.3,17884.0,60.39,60.41,60.29,60.3,17884.0
2023-02-22 13:55:00,60.31,60.35,60.31,60.34,10729.0,60.31,60.35,60.31,60.34,10729.0
2023-02-22 14:00:00,60.32,60.51,60.19,60.48,52553.0,60.32,60.51,60.19,60.48,52553.0
2023-02-22 14:05:00,60.47,60.65,60.4,60.52,38307.0,60.47,60.65,60.4,60.52,38307.0
2023-02-22 14:10:00,60.54,60.6,60.25,60.32,24090.0,60.54,60.6,60.25,60.32,24090.0
2023-02-22 14:15:00,60.33,60.43,60.18,60.42,22032.0,60.33,60.43,60.18,60.42,22032.0
2023-02-22 14:20:00,60.41,60.49,60.31,60.37,26073.0,60.41,60.49,60.31,60.37,26073.0
2023-02-22 14:25:00,60.37,60.4,60.29,60.34,58064.0,60.37,60.4,60.29,60.34,58064.0
2023-02-22 14:30:00,60.35,60.4,60.25,60.34,39430.0,60.35,60.4,60.25,60.34,39430.0
2023-02-22 14:35:00,60.34,60.46,60.33,60.41,28946.0,60.34,60.46,60.33,60.41,28946.0
2023-02-22 14:40:00,60.42,60.46,60.3,60.4,32162.0,60.42,60.46,60.3,60.4,32162.0
2023-02-22 14:45:00,60.41,60.56,60.33,60.55,19676.0,60.41,60.56,60.33,60.55,19676.0
2023-02-22 14:50:00,60.57,60.57,60.4,60.4,29234.0,60.57,60.57,60.4,60.4,29234.0
2023-02-22 14:55:00,60.4,60.4,60.25,60.25,25900.0,60.4,60.4,60.25,60.25,25900.0
2023-02-22 15:00:00,60.25,60.29,60.18,60.2,48232.0,60.25,60.29,60.18,60.2,48232.0
2023-02-22 15:05:00,60.21,60.25,60.05,60.16,79187.0,60.21,60.25,60.05,60.16,79187.0
2023-02-22 15:10:00,60.16,60.27,60.15,60.23,69897.0,60.16,60.27,60.15,60.23,69897.0
2023-02-22 15:15:00,60.24,60.36,60.2,60.33,48147.0,60.24,60.36,60.2,60.33,48147.0
2023-02-22 15:20:00,60.34,60.34,60.14,60.22,46092.0,60.34,60.34,60.14,60.22,46092.0
2023-02-22 15:25:00,60.22,60.28,60.02,60.03,37529.0,60.22,60.28,60.02,60.03,37529.0
2023-02-22 15:30:00,60.03,60.24,60.0,60.18,49036.0,60.03,60.24,60.0,60.18,49036.0
2023-02-22 15:35:00,60.18,60.2,60.0,60.04,36448.0,60.18,60.2,60.0,60.04,36448.0
2023-02-22 15:40:00,60.05,60.1,59.95,59.98,47929.0,60.05,60.1,59.95,59.98,47929.0
2023-02-22 15:45:00,59.98,60.11,59.97,60.1,67962.0,59.98,60.11,59.97,60.1,67962.0
2023-02-22 15:50:00,60.09,60.28,59.97,60.17,149683.0,60.09,60.28,59.97,60.17,149683.0
2023-02-22 15:55:00,60.17,60.25,60.06,60.24,418381.0,60.17,60.25,60.06,60.24,418381.0
2023-02-23 09:30:00,60.51,60.71,60.2,60.31,78653.0,60.51,60.71,60.2,60.31,78653.0
2023-02-23 09:35:00,60.3,60.56,60.23,60.31,90827.0,60.3,60.56,60.23,60.31,90827.0
2023-02-23 09:40:00,60.37,60.62,60.3,60.59,43222.0,60.37,60.62,60.3,60.59,43222.0
2023-02-23 09:45:00,60.59,60.64,60.4,60.58,33077.0,60.59,60.64,60.4,60.58,33077.0
2023-02-23 09:50:00,60.56,60.61,60.29,60.38,25254.0,60.56,60.61,60.29,60.38,25254.0
2023-02-23 09:55:00,60.39,60.49,60.31,60.37,28137.0,60.39,60.49,60.31,60.37,28137.0
2023-02-23 10:00:00,60.37,60.44,60.25,60.25,51976.0,60.37,60.44,60.25,60.25,51976.0
2023-02-23 10:05:00,60.23,60.32,60.01,60.16,92650.0,60.23,60.32,60.01,60.16,92650.0
2023-02-23 10:10:00,60.14,60.14,59.95,60.07,24632.0,60.14,60.14,59.95,60.07,24632.0
2023-02-23 10:15:00,60.05,60.12,59.96,59.98,32090.0,60.05,60.12,59.96,59.98,32090.0
2023-02-23 10:20:00,59.98,60.19,59.75,60.19,41643.0,59.98,60.19,59.75,60.19,41643.0
2023-02-23 10:25:00,60.21,60.4,60.14,60.4,31375.0,60.21,60.4,60.14,60.4,31375.0
2023-02-23 10:30:00,60.39,60.41,60.14,60.28,15591.0,60.39,60.41,60.14,60.28,15591.0
2023-02-23 10:35:00,60.3,60.4,60.22,60.35,12468.0,60.3,60.4,60.22,60.35,12468.0
2023-02-23 10:40:00,60.35,60.35,60.18,60.23,8756.0,60.35,60.35,60.18,60.23,8756.0
2023-02-23 10:45:00,60.25,60.28,59.97,60.0,20887.0,60.25,60.28,59.97,60.0,20887.0
2023-02-23 10:50:00,60.0,60.07,59.97,60.05,16730.0,60.0,60.07,59.97,60.05,16730.0
2023-02-23 10:55:00,60.04,60.04,59.92,59.98,12352.0,60.04,60.04,59.92,59.98,12352.0
2023-02-23 11:00:00,59.97,60.02,59.92,59.97,13862.0,59.97,60.02,59.92,59.97,13862.0
2023-02-23 11:05:00,59.98,60.01,59.68,59.69,14310.0,59.98,60.01,59.68,59.69,14310.0
2023-02-23 11:10:00,59.71,59.9,59.7,59.9,18443.0,59.71,59.9,59.7,59.9,18443.0
2023-02-23 11:15:00,59.86,59.86,59.58,59.66,11822.0,59.86,59.86,59.58,59.66,11822.0
2023-02-23 11:20:00,59.65,59.7,59.59,59.63,11073.0,59.65,59.7,59.59,59.63,11073.0
2023-02-23 11:25:00,59.66,59.67,59.5,59.55,22673.0,59.66,59.67,59.5,59.55,22673.0
2023-02-23 11:30:00,59.56,59.57,59.43,59.49,18550.0,59.56,59.57,59.43,59.49,18550.0
2023-02-23 11:35:00,59.48,59.52,59.35,59.39,24406.0,59.48,59.52,59.35,59.39,24406.0
2023-02-23 11:40:00,59.4,59.5,59.34,59.49,19729.0,59.4,59.5,59.34,59.49,19729.0
2023-02-23 11:45:00,59.48,59.6,59.46,59.54,14893.0,59.48,59.6,59.46,59.54,14893.0
2023-02-23 11:50:00,59.54,59.59,59.48,59.49,35383.0,59.54,59.59,59.48,59.49,35383.0
2023-02-23 11:55:00,59.51,59.56,59.4,59.42,27307.0,59.51,59.56,59.4,59.42,27307.0
2023-02-23 12:00:00,59.43,59.58,59.42,59.55,24361.0,59.43,59.58,59.42,59.55,24361.0
2023-02-23 12:05:00,59.55,59.67,59.55,59.67,18736.0,59.55,59.67,59.55,59.67,18736.0
2023-02-23 12:10:00,59.67,59.67,59.52,59.6,22450.0,59.67,59.67,59.52,59.6,22450.0
2023-02-23 12:15:00,59.6,59.84,59.6,59.81,45090.0,59.6,59.84,59.6,59.81,45090.0
2023-02-23 12:20:00,59.81,59.83,59.71,59.76,13753.0,59.81,59.83,59.71,59.76,13753.0
2023-02-23 12:25:00,59.75,59.82,59.72,59.8,12278.0,59.75,59.82,59.72,59.8,12278.0
2023-02-23 12:30:00,59.82,59.84,59.76,59.83,13077.0,59.82,59.84,59.76,59.83,13077.0
2023-02-23 12:35:00,59.83,59.9,59.78,59.8,16102.0,59.83,59.9,59.78,59.8,16102.0
2023-02-23 12:40:00,59.8,59.85,59.73,59.84,14584.0,59.8,59.85,59.73,59.84,14584.0
2023-02-23 12:45:00,59.84,59.86,59.81,59.84,8936.0,59.84,59.86,59.81,59.84,8936.0
2023-02-23 12:50:00,59.87,59.94,59.83,59.84,29398.0,59.87,59.94,59.83,59.84,29398.0
2023-02-23 12:55:00,59.85,59.95,59.83,59.87,9102.0,59.85,59.95,59.83,59.87,9102.0
2023-02-23 13:00:00,59.85,59.94,59.79,59.82,18926.0,59.85,59.94,59.79,59.82,18926.0
2023-02-23 13:05:00,59.82,59.82,59.74,59.77,8188.0,59.82,59.82,59.74,59.77,8188.0
2023-02-23 13:10:00,59.78,59.8,59.74,59.8,10414.0,59.78,59.8,59.74,59.8,10414.0
2023-02-23 13:15:00,59.79,59.82,59.74,59.8,8904.0,59.79,59.82,59.74,59.8,8904.0
2023-02-23 13:20:00,59.81,59.82,59.74,59.75,10798.0,59.81,59.82,59.74,59.75,10798.0
2023-02-23 13:25:00,59.76,59.8,59.73,59.78,8885.0,59.76,59.8,59.73,59.78,8885.0
2023-02-23 13:30:00,59.78,59.78,59.7,59.7,8451.0,59.78,59.78,59.7,59.7,8451.0
2023-02-23 13:35:00,59.71,59.79,59.69,59.79,9622.0,59.71,59.79,59.69,59.79,9622.0
2023-02-23 13:40:00,59.78,59.86,59.76,59.81,13090.0,59.78,59.86,59.76,59.81,13090.0
2023-02-23 13:45:00,59.82,59.94,59.81,59.93,8856.0,59.82,59.94,59.81,59.93,8856.0
2023-02-23 13:50:00,59.94,59.97,59.87,59.89,8201.0,59.94,59.97,59.87,59.89,8201.0
2023-02-23 13:55:00,59.87,59.94,59.83,59.93,10082.0,59.87,59.94,59.83,59.93,10082.0
2023-02-23 14:00:00,59.94,59.96,59.89,59.91,8225.0,59.94,59.96,59.89,59.91,8225.0
2023-02-23 14:05:00,59.9,60.01,59.9,59.95,10870.0,59.9,60.01,59.9,59.95,10870.0
2023-02-23 14:10:00,59.96,60.08,59.94,60.07,13604.0,59.96,60.08,59.94,60.07,13604.0
2023-02-23 14:15:00,60.08,60.3,60.08,60.28,15339.0,60.08,60.3,60.08,60.28,15339.0
2023-02-23 14:20:00,60.27,60.3,60.18,60.24,12273.0,60.27,60.3,60.18,60.24,12273.0
2023-02-23 14:25:00,60.24,60.27,60.19,60.23,20967.0,60.24,60.27,60.19,60.23,20967.0
2023-02-23 14:30:00,60.23,60.39,60.23,60.37,23829.0,60.23,60.39,60.23,60.37,23829.0
2023-02-23 14:35:00,60.38,60.42,60.35,60.37,29310.0,60.38,60.42,60.35,60.37,29310.0
2023-02-23 14:40:00,60.38,60.44,60.35,60.43,16853.0,60.38,60.44,60.35,60.43,16853.0
2023-02-23 14:45:00,60.44,60.49,60.38,60.47,16294.0,60.44,60.49,60.38,60.47,16294.0
2023-02-23 14:50:00,60.47,60.49,60.41,60.46,11703.0,60.47,60.49,60.41,60.46,11703.0
2023-02-23 14:55:00,60.46,60.47,60.4,60.46,22307.0,60.46,60.47,60.4,60.46,22307.0
2023-02-23 15:00:00,60.46,60.65,60.45,60.65,41103.0,60.46,60.65,60.45,60.65,41103.0
2023-02-23 15:05:00,60.65,60.65,60.53,60.55,17403.0,60.65,60.65,60.53,60.55,17403.0
2023-02-23 15:10:00,60.55,60.69,60.55,60.64,31502.0,60.55,60.69,60.55,60.64,31502.0
2023-02-23 15:15:00,60.64,60.67,60.6,60.61,19258.0,60.64,60.67,60.6,60.61,19258.0
2023-02-23 15:20:00,60.61,60.7,60.55,60.68,17147.0,60.61,60.7,60.55,60.68,17147.0
2023-02-23 15:25:00,60.69,60.77,60.64,60.77,31024.0,60.69,60.77,60.64,60.77,31024.0
2023-02-23 15:30:00,60.76,60.79,60.71,60.76,36348.0,60.76,60.79,60.71,60.76,36348.0
2023-02-23 15:35:00,60.76,60.76,60.66,60.71,37171.0,60.76,60.76,60.66,60.71,37171.0
2023-02-23 15:40:00,60.69,60.73,60.65,60.7,40929.0,60.69,60.73,60.65,60.7,40929.0
2023-02-23 15:45:00,60.71,60.71,60.6,60.65,48419.0,60.71,60.71,60.6,60.65,48419.0
2023-02-23 15:50:00,60.65,60.68,60.46,60.48,129969.0,60.65,60.68,60.46,60.48,129969.0
2023-02-23 15:55:00,60.47,60.66,60.4,60.6,340738.0,60.47,60.66,60.4,60.6,340738.0
2023-02-24 09:30:00,59.4,59.82,59.26,59.67,79811.0,59.4,59.82,59.26,59.67,79811.0
2023-02-24 09:35:00,59.67,59.85,59.65,59.74,20037.0,59.67,59.85,59.65,59.74,20037.0
2023-02-24 09:40:00,59.71,59.77,59.27,59.27,38420.0,59.71,59.77,59.27,59.27,38420.0
2023-02-24 09:45:00,59.26,59.3,59.03,59.09,30280.0,59.26,59.3,59.03,59.09,30280.0
2023-02-24 09:50:00,59.06,59.28,58.94,59.19,29124.0,59.06,59.28,58.94,59.19,29124.0
2023-02-24 09:55:00,59.19,59.32,59.07,59.1,25869.0,59.19,59.32,59.07,59.1,25869.0
2023-02-24 10:00:00,59.09,59.27,59.03,59.27,21644.0,59.09,59.27,59.03,59.27,21644.0
2023-02-24 10:05:00,59.28,59.47,59.21,59.39,15867.0,59.28,59.47,59.21,59.39,15867.0
2023-02-24 10:10:00,59.38,59.42,59.18,59.21,11530.0,59.38,59.42,59.18,59.21,11530.0
2023-02-24 10:15:00,59.21,59.27,59.06,59.18,13920.0,59.21,59.27,59.06,59.18,13920.0
2023-02-24 10:20:00,59.18,59.22,59.05,59.22,18028.0,59.18,59.22,59.05,59.22,18028.0
2023-02-24 10:25:00,59.22,59.26,59.13,59.22,9986.0,59.22,59.26,59.13,59.22,9986.0
2023-02-24 10:30:00,59.2,59.21,59.06,59.15,12778.0,59.2,59.21,59.06,59.15,12778.0
2023-02-24 10:35:00,59.17,59.23,59.11,59.2,13294.0,59.17,59.23,59.11,59.2,13294.0
2023-02-24 10:40:00,59.19,59.25,59.14,59.25,8817.0,59.19,59.25,59.14,59.25,8817.0
2023-02-24 10:45:00,59.23,59.35,59.2,59.29,15106.0,59.23,59.35,59.2,59.29,15106.0
2023-02-24 10:50:00,59.29,59.34,59.25,59.26,15255.0,59.29,59.34,59.25,59.26,15255.0
2023-02-24 10:55:00,59.24,59.29,59.16,59.29,13018.0,59.24,59.29,59.16,59.29,13018.0
2023-02-24 11:00:00,59.29,59.32,59.18,59.22,12951.0,59.29,59.32,59.18,59.22,12951.0
2023-02-24 11:05:00,59.24,59.37,59.24,59.37,7842.0,59.24,59.37,59.24,59.37,7842.0
2023-02-24 11:10:00,59.36,59.47,59.35,59.44,10631.0,59.36,59.47,59.35,59.44,10631.0
2023-02-24 11:15:00,59.43,59.5,59.38,59.45,9067.0,59.43,59.5,59.38,59.45,9067.0
2023-02-24 11:20:00,59.46,59.53,59.43,59.53,10567.0,59.46,59.53,59.43,59.53,10567.0
2023-02-24 11:25:00,59.55,59.7,59.51,59.54,32517.0,59.55,59.7,59.51,59.54,32517.0
2023-02-24 11:30:00,59.53,59.6,59.45,59.54,14362.0,59.53,59.6,59.45,59.54,14362.0
2023-02-24 11:35:00,59.51,59.51,59.39,59.4,10496.0,59.51,59.51,59.39,59.4,10496.0
2023-02-24 11:40:00,59.39,59.6,59.39,59.59,5425.0,59.39,59.6,59.39,59.59,5425.0
2023-02-24 11:45:00,59.58,59.64,59.5,59.57,14583.0,59.58,59.64,59.5,59.57,14583.0
2023-02-24 11:50:00,59.58,59.71,59.57,59.58,8682.0,59.58,59.71,59.57,59.58,8682.0
2023-02-24 11:55:00,59.58,59.62,59.52,59.59,10885.0,59.58,59.62,59.52,59.59,10885.0
2023-02-24 12:00:00,59.62,59.7,59.6,59.66,13030.0,59.62,59.7,59.6,59.66,13030.0
2023-02-24 12:05:00,59.67,59.68,59.59,59.62,12692.0,59.67,59.68,59.59,59.62,12692.0
2023-02-24 12:10:00,59.63,59.7,59.58,59.7,9832.0,59.63,59.7,59.58,59.7,9832.0
2023-02-24 12:15:00,59.71,59.79,59.68,59.73,18982.0,59.71,59.79,59.68,59.73,18982.0
2023-02-24 12:20:00,59.69,59.73,59.64,59.71,26976.0,59.69,59.73,59.64,59.71,26976.0
2023-02-24 12:25:00,59.7,59.7,59.49,59.5,16746.0,59.7,59.7,59.49,59.5,16746.0
2023-02-24 12:30:00,59.5,59.62,59.5,59.59,12740.0,59.5,59.62,59.5,59.59,12740.0
2023-02-24 12:35:00,59.59,59.63,59.51,59.51,5998.0,59.59,59.63,59.51,59.51,5998.0
2023-02-24 12:40:00,59.5,59.52,59.35,59.41,14898.0,59.5,59.52,59.35,59.41,14898.0
2023-02-24 12:45:00,59.43,59.47,59.34,59.37,15196.0,59.43,59.47,59.34,59.37,15196.0
2023-02-24 12:50:00,59.37,59.45,59.36,59.44,12527.0,59.37,59.45,59.36,59.44,12527.0
2023-02-24 12:55:00,59.43,59.48,59.41,59.48,6132.0,59.43,59.48,59.41,59.48,6132.0
2023-02-24 13:00:00,59.47,59.53,59.44,59.44,10049.0,59.47,59.53,59.44,59.44,10049.0
2023-02-24 13:05:00,59.45,59.49,59.39,59.43,12323.0,59.45,59.49,59.39,59.43,12323.0
2023-02-24 13:10:00,59.42,59.48,59.39,59.48,8309.0,59.42,59.48,59.39,59.48,8309.0
2023-02-24 13:15:00,59.46,59.53,59.44,59.49,7728.0,59.46,59.53,59.44,59.49,7728.0
2023-02-24 13:20:00,59.49,59.62,59.48,59.6,10457.0,59.49,59.62,59.48,59.6,10457.0
2023-02-24 13:25:00,59.61,59.63,59.58,59.58,7490.0,59.61,59.63,59.58,59.58,7490.0
2023-02-24 13:30:00,59.58,59.58,59.52,59.56,5348.0,59.58,59.58,59.52,59.56,5348.0
2023-02-24 13:35:00,59.57,59.57,59.46,59.52,9262.0,59.57,59.57,59.46,59.52,9262.0
2023-02-24 13:40:00,59.53,59.58,59.52,59.57,9163.0,59.53,59.58,59.52,59.57,9163.0
2023-02-24 13:45:00,59.56,59.65,59.55,59.63,28466.0,59.56,59.65,59.55,59.63,28466.0
2023-02-24 13:50:00,59.63,59.66,59.59,59.6,10915.0,59.63,59.66,59.59,59.6,10915.0
2023-02-24 13:55:00,59.6,59.62,59.49,59.52,29965.0,59.6,59.62,59.49,59.52,29965.0
2023-02-24 14:00:00,59.53,59.53,59.45,59.46,17665.0,59.53,59.53,59.45,59.46,17665.0
2023-02-24 14:05:00,59.47,59.47,59.39,59.4,17190.0,59.47,59.47,59.39,59.4,17190.0
2023-02-24 14:10:00,59.41,59.41,59.3,59.32,21703.0,59.41,59.41,59.3,59.32,21703.0
2023-02-24 14:15:00,59.33,59.44,59.32,59.44,19470.0,59.33,59.44,59.32,59.44,19470.0
2023-02-24 14:20:00,59.44,59.46,59.29,59.34,25405.0,59.44,59.46,59.29,59.34,25405.0
2023-02-24 14:25:00,59.34,59.38,59.3,59.34,15099.0,59.34,59.38,59.3,59.34,15099.0
2023-02-24 14:30:00,59.35,59.35,59.27,59.3,12519.0,59.35,59.35,59.27,59.3,12519.0
2023-02-24 14:35:00,59.3,59.31,59.23,59.26,17201.0,59.3,59.31,59.23,59.26,17201.0
2023-02-24 14:40:00,59.26,59.27,59.18,59.23,48017.0,59.26,59.27,59.18,59.23,48017.0
2023-02-24 14:45:00,59.22,59.37,59.2,59.36,13526.0,59.22,59.37,59.2,59.36,13526.0
2023-02-24 14:50:00,59.36,59.4,59.27,59.27,15385.0,59.36,59.4,59.27,59.27,15385.0
2023-02-24 14:55:00,59.27,59.41,59.26,59.37,18620.0,59.27,59.41,59.26,59.37,18620.0
2023-02-24 15:00:00,59.38,59.43,59.2,59.23,27723.0,59.38,59.43,59.2,59.23,27723.0
2023-02-24 15:05:00,59.21,59.29,59.19,59.25,29450.0,59.21,59.29,59.19,59.25,29450.0
2023-02-24 15:10:00,59.26,59.26,59.14,59.15,28325.0,59.26,59.26,59.14,59.15,28325.0
2023-02-24 15:15:00,59.15,59.16,59.06,59.13,38889.0,59.15,59.16,59.06,59.13,38889.0
2023-02-24 15:20:00,59.13,59.23,59.1,59.11,33106.0,59.13,59.23,59.1,59.11,33106.0
2023-02-24 15:25:00,59.12,59.12,58.95,58.96,28806.0,59.12,59.12,58.95,58.96,28806.0
2023-02-24 15:30:00,58.96,58.97,58.8,58.81,57821.0,58.96,58.97,58.8,58.81,57821.0
2023-02-24 15:35:00,58.8,58.8,58.69,58.76,58956.0,58.8,58.8,58.69,58.76,58956.0
2023-02-24 15:40:00,58.76,58.77,58.66,58.72,57566.0,58.76,58.77,58.66,58.72,57566.0
2023-02-24 15:45:00,58.72,58.79,58.66,58.71,90961.0,58.72,58.79,58.66,58.71,90961.0
2023-02-24 15:50:00,58.71,58.74,58.57,58.7,132691.0,58.71,58.74,58.57,58.7,132691.0
2023-02-24 15:55:00,58.71,58.91,58.71,58.88,305443.0,58.71,58.91,58.71,58.88,305443.0
2023-02-27 09:30:00,59.68,59.73,59.43,59.66,71801.0,59.68,59.73,59.43,59.66,71801.0
2023-02-27 09:35:00,59.57,59.73,59.47,59.49,24519.0,59.57,59.73,59.47,59.49,24519.0
2023-02-27 09:40:00,59.5,59.78,59.45,59.7,57759.0,59.5,59.78,59.45,59.7,57759.0
2023-02-27 09:45:00,59.72,59.76,59.55,59.62,36169.0,59.72,59.76,59.55,59.62,36169.0
2023-02-27 09:50:00,59.62,59.65,59.42,59.43,21982.0,59.62,59.65,59.42,59.43,21982.0
2023-02-27 09:55:00,59.45,59.81,59.44,59.78,50966.0,59.45,59.81,59.44,59.78,50966.0
2023-02-27 10:00:00,59.81,59.85,59.68,59.83,41013.0,59.81,59.85,59.68,59.83,41013.0
2023-02-27 10:05:00,59.83,59.9,59.74,59.88,46830.0,59.83,59.9,59.74,59.88,46830.0
2023-02-27 10:10:00,59.9,60.02,59.84,60.02,51807.0,59.9,60.02,59.84,60.02,51807.0
2023-02-27 10:15:00,60.03,60.15,60.03,60.05,24797.0,60.03,60.15,60.03,60.05,24797.0
2023-02-27 10:20:00,60.03,60.05,59.88,59.9,24457.0,60.03,60.05,59.88,59.9,24457.0
2023-02-27 10:25:00,59.91,59.93,59.87,59.87,27107.0,59.91,59.93,59.87,59.87,27107.0
2023-02-27 10:30:00,59.87,59.88,59.81,59.86,18619.0,59.87,59.88,59.81,59.86,18619.0
2023-02-27 10:35:00,59.85,59.86,59.59,59.62,32227.0,59.85,59.86,59.59,59.62,32227.0
2023-02-27 10:40:00,59.59,59.6,59.41,59.53,10551.0,59.59,59.6,59.41,59.53,10551.0
2023-02-27 10:45:00,59.54,59.65,59.45,59.63,12064.0,59.54,59.65,59.45,59.63,12064.0
2023-02-27 10:50:00,59.64,59.69,59.56,59.66,10922.0,59.64,59.69,59.56,59.66,10922.0
2023-02-27 10:55:00,59.64,59.77,59.51,59.77,16574.0,59.64,59.77,59.51,59.77,16574.0
2023-02-27 11:00:00,59.79,59.84,59.76,59.8,17770.0,59.79,59.84,59.76,59.8,17770.0
2023-02-27 11:05:00,59.81,59.91,59.78,59.91,14846.0,59.81,59.91,59.78,59.91,14846.0
2023-02-27 11:10:00,59.92,59.92,59.78,59.8,17183.0,59.92,59.92,59.78,59.8,17183.0
2023-02-27 11:15:00,59.8,59.89,59.77,59.8,15577.0,59.8,59.89,59.77,59.8,15577.0
2023-02-27 11:20:00,59.81,59.87,59.74,59.84,13731.0,59.81,59.87,59.74,59.84,13731.0
2023-02-27 11:25:00,59.8,59.86,59.72,59.85,10942.0,59.8,59.86,59.72,59.85,10942.0
2023-02-27 11:30:00,59.87,59.9,59.7,59.73,14503.0,59.87,59.9,59.7,59.73,14503.0
2023-02-27 11:35:00,59.75,59.89,59.75,59.88,8478.0,59.75,59.89,59.75,59.88,8478.0
2023-02-27 11:40:00,59.87,59.91,59.84,59.86,12818.0,59.87,59.91,59.84,59.86,12818.0
2023-02-27 11:45:00,59.86,60.0,59.85,59.98,21119.0,59.86,60.0,59.85,59.98,21119.0
2023-02-27 11:50:00,59.96,59.98,59.91,59.95,12306.0,59.96,59.98,59.91,59.95,12306.0
2023-02-27 11:55:00,59.95,59.98,59.91,59.97,11501.0,59.95,59.98,59.91,59.97,11501.0
2023-02-27 12:00:00,59.97,59.97,59.87,59.94,15500.0,59.97,59.97,59.87,59.94,15500.0
2023-02-27 12:05:00,59.94,59.99,59.88,59.9,13492.0,59.94,59.99,59.88,59.9,13492.0
2023-02-27 12:10:00,59.91,59.93,59.85,59.9,9557.0,59.91,59.93,59.85,59.9,9557.0
2023-02-27 12:15:00,59.91,59.99,59.91,59.95,13287.0,59.91,59.99,59.91,59.95,13287.0
2023-02-27 12:20:00,59.95,59.95,59.83,59.85,18339.0,59.95,59.95,59.83,59.85,18339.0
2023-02-27 12:25:00,59.86,59.92,59.85,59.91,8519.0,59.86,59.92,59.85,59.91,8519.0
2023-02-27 12:30:00,59.89,59.97,59.89,59.93,14506.0,59.89,59.97,59.89,59.93,14506.0
2023-02-27 12:35:00,59.92,59.96,59.91,59.91,8912.0,59.92,59.96,59.91,59.91,8912.0
2023-02-27 12:40:00,59.91,59.92,59.83,59.87,10112.0,59.91,59.92,59.83,59.87,10112.0
2023-02-27 12:45:00,59.88,59.93,59.88,59.92,7436.0,59.88,59.93,59.88,59.92,7436.0
2023-02-27 12:50:00,59.92,59.93,59.88,59.93,15628.0,59.92,59.93,59.88,59.93,15628.0
2023-02-27 12:55:00,59.93,59.99,59.91,59.97,11459.0,59.93,59.99,59.91,59.97,11459.0
2023-02-27 13:00:00,59.97,60.0,59.94,59.94,29331.0,59.97,60.0,59.94,59.94,29331.0
2023-02-27 13:05:00,59.96,59.97,59.91,59.94,12319.0,59.96,59.97,59.91,59.94,12319.0
2023-02-27 13:10:00,59.93,59.97,59.9,59.97,11655.0,59.93,59.97,59.9,59.97,11655.0
2023-02-27 13:15:00,59.97,60.02,59.97,59.98,12179.0,59.97,60.02,59.97,59.98,12179.0
2023-02-27 13:20:00,59.99,60.08,59.96,60.08,18718.0,59.99,60.08,59.96,60.08,18718.0
2023-02-27 13:25:00,60.09,60.11,60.01,60.03,19614.0,60.09,60.11,60.01,60.03,19614.0
2023-02-27 13:30:00,60.04,60.05,59.96,59.97,11976.0,60.04,60.05,59.96,59.97,11976.0
2023-02-27 13:35:00,59.99,60.0,59.8,59.85,29824.0,59.99,60.0,59.8,59.85,29824.0
2023-02-27 13:40:00,59.85,59.87,59.67,59.72,16111.0,59.85,59.87,59.67,59.72,16111.0
2023-02-27 13:45:00,59.71,59.72,59.65,59.7,12243.0,59.71,59.72,59.65,59.7,12243.0
2023-02-27 13:50:00,59.7,59.75,59.69,59.7,11911.0,59.7,59.75,59.69,59.7,11911.0
2023-02-27 13:55:00,59.7,59.82,59.68,59.8,11928.0,59.7,59.82,59.68,59.8,11928.0
2023-02-27 14:00:00,59.82,59.92,59.8,59.91,9030.0,59.82,59.92,59.8,59.91,9030.0
2023-02-27 14:05:00,59.91,59.94,59.88,59.9,11771.0,59.91,59.94,59.88,59.9,11771.0
2023-02-27 14:10:00,59.89,59.98,59.89,59.91,18649.0,59.89,59.98,59.89,59.91,18649.0
2023-02-27 14:15:00,59.91,59.92,59.82,59.82,8937.0,59.91,59.92,59.82,59.82,8937.0
2023-02-27 14:20:00,59.82,59.87,59.79,59.86,12980.0,59.82,59.87,59.79,59.86,12980.0
2023-02-27 14:25:00,59.86,59.9,59.84,59.87,7764.0,59.86,59.9,59.84,59.87,7764.0
2023-02-27 14:30:00,59.87,59.88,59.82,59.82,10079.0,59.87,59.88,59.82,59.82,10079.0
2023-02-27 14:35:00,59.81,59.82,59.72,59.77,10182.0,59.81,59.82,59.72,59.77,10182.0
2023-02-27 14:40:00,59.77,59.78,59.61,59.68,13071.0,59.77,59.78,59.61,59.68,13071.0
2023-02-27 14:45:00,59.67,59.68,59.57,59.64,11090.0,59.67,59.68,59.57,59.64,11090.0
2023-02-27 14:50:00,59.65,59.74,59.61,59.73,12210.0,59.65,59.74,59.61,59.73,12210.0
2023-02-27 14:55:00,59.72,59.73,59.62,59.65,15766.0,59.72,59.73,59.62,59.65,15766.0
2023-02-27 15:00:00,59.63,59.69,59.58,59.64,14629.0,59.63,59.69,59.58,59.64,14629.0
2023-02-27 15:05:00,59.65,59.67,59.59,59.6,10692.0,59.65,59.67,59.59,59.6,10692.0
2023-02-27 15:10:00,59.59,59.67,59.56,59.66,12355.0,59.59,59.67,59.56,59.66,12355.0
2023-02-27 15:15:00,59.65,59.7,59.59,59.59,22760.0,59.65,59.7,59.59,59.59,22760.0
2023-02-27 15:20:00,59.59,59.59,59.48,59.51,28346.0,59.59,59.59,59.48,59.51,28346.0
2023-02-27 15:25:00,59.51,59.57,59.47,59.55,21910.0,59.51,59.57,59.47,59.55,21910.0
2023-02-27 15:30:00,59.55,59.56,59.41,59.54,46453.0,59.55,59.56,59.41,59.54,46453.0
2023-02-27 15:35:00,59.54,59.55,59.38,59.42,22752.0,59.54,59.55,59.38,59.42,22752.0
2023-02-27 15:40:00,59.42,59.52,59.4,59.43,20593.0,59.42,59.52,59.4,59.43,20593.0
2023-02-27 15:45:00,59.43,59.52,59.38,59.41,32205.0,59.43,59.52,59.38,59.41,32205.0
2023-02-27 15:50:00,59.43,59.56,59.41,59.54,79411.0,59.43,59.56,59.41,59.54,79411.0
2023-02-27 15:55:00,59.57,59.62,59.51,59.62,153034.0,59.57,59.62,59.51,59.62,153034.0
2023-02-28 09:30:00,59.63,59.7,59.37,59.54,84677.0,59.63,59.7,59.37,59.54,84677.0
2023-02-28 09:35:00,59.59,59.92,59.57,59.88,53246.0,59.59,59.92,59.57,59.88,53246.0
2023-02-28 09:40:00,59.9,59.98,59.8,59.88,12871.0,59.9,59.98,59.8,59.88,12871.0
2023-02-28 09:45:00,59.89,60.09,59.89,60.02,35849.0,59.89,60.09,59.89,60.02,35849.0
2023-02-28 09:50:00,60.03,60.03,59.76,59.8,15359.0,60.03,60.03,59.76,59.8,15359.0
2023-02-28 09:55:00,59.8,59.91,59.76,59.83,12258.0,59.8,59.91,59.76,59.83,12258.0
2023-02-28 10:00:00,59.85,59.94,59.81,59.91,10222.0,59.85,59.94,59.81,59.91,10222.0
2023-02-28 10:05:00,59.9,59.93,59.71,59.71,18329.0,59.9,59.93,59.71,59.71,18329.0
2023-02-28 10:10:00,59.71,59.72,59.54,59.61,23243.0,59.71,59.72,59.54,59.61,23243.0
2023-02-28 10:15:00,59.6,59.84,59.58,59.84,19212.0,59.6,59.84,59.58,59.84,19212.0
2023-02-28 10:20:00,59.83,59.84,59.72,59.78,13600.0,59.83,59.84,59.72,59.78,13600.0
2023-02-28 10:25:00,59.8,59.82,59.64,59.66,14520.0,59.8,59.82,59.64,59.66,14520.0
2023-02-28 10:30:00,59.67,59.75,59.58,59.71,12813.0,59.67,59.75,59.58,59.71,12813.0
2023-02-28 10:35:00,59.72,59.75,59.62,59.63,10909.0,59.72,59.75,59.62,59.63,10909.0
2023-02-28 10:40:00,59.61,59.65,59.43,59.47,8810.0,59.61,59.65,59.43,59.47,8810.0
2023-02-28 10:45:00,59.47,59.48,59.32,59.48,12204.0,59.47,59.48,59.32,59.48,12204.0
2023-02-28 10:50:00,59.45,59.5,59.39,59.39,12830.0,59.45,59.5,59.39,59.39,12830.0
2023-02-28 10:55:00,59.36,59.44,59.35,59.44,9880.0,59.36,59.44,59.35,59.44,9880.0
2023-02-28 11:00:00,59.44,59.51,59.41,59.43,9161.0,59.44,59.51,59.41,59.43,9161.0
2023-02-28 11:05:00,59.44,59.54,59.44,59.5,11840.0,59.44,59.54,59.44,59.5,11840.0
2023-02-28 11:10:00,59.5,59.53,59.42,59.43,9276.0,59.5,59.53,59.42,59.43,9276.0
2023-02-28 11:15:00,59.42,59.53,59.42,59.52,8603.0,59.42,59.53,59.42,59.52,8603.0
2023-02-28 11:20:00,59.51,59.51,59.45,59.48,11307.0,59.51,59.51,59.45,59.48,11307.0
2023-02-28 11:25:00,59.46,59.47,59.41,59.43,10038.0,59.46,59.47,59.41,59.43,10038.0
2023-02-28 11:30:00,59.42,59.44,59.37,59.37,6102.0,59.42,59.44,59.37,59.37,6102.0
2023-02-28 11:35:00,59.37,59.41,59.29,59.3,9332.0,59.37,59.41,59.29,59.3,9332.0
2023-02-28 11:40:00,59.29,59.32,59.23,59.23,11527.0,59.29,59.32,59.23,59.23,11527.0
2023-02-28 11:45:00,59.24,59.24,59.1,59.14,25919.0,59.24,59.24,59.1,59.14,25919.0
2023-02-28 11:50:00,59.12,59.17,59.08,59.14,22592.0,59.12,59.17,59.08,59.14,22592.0
2023-02-28 11:55:00,59.16,59.33,59.16,59.28,24232.0,59.16,59.33,59.16,59.28,24232.0
2023-02-28 12:00:00,59.28,59.37,59.25,59.37,7190.0,59.28,59.37,59.25,59.37,7190.0
2023-02-28 12:05:00,59.38,59.48,59.38,59.43,12659.0,59.38,59.48,59.38,59.43,12659.0
2023-02-28 12:10:00,59.44,59.48,59.42,59.43,7255.0,59.44,59.48,59.42,59.43,7255.0
2023-02-28 12:15:00,59.43,59.51,59.42,59.5,8444.0,59.43,59.51,59.42,59.5,8444.0
2023-02-28 12:20:00,59.49,59.55,59.49,59.53,7560.0,59.49,59.55,59.49,59.53,7560.0
2023-02-28 12:25:00,59.53,59.57,59.52,59.57,8118.0,59.53,59.57,59.52,59.57,8118.0
2023-02-28 12:30:00,59.56,59.58,59.54,59.55,5562.0,59.56,59.58,59.54,59.55,5562.0
2023-02-28 12:35:00,59.56,59.6,59.55,59.55,10209.0,59.56,59.6,59.55,59.55,10209.0
2023-02-28 12:40:00,59.55,59.57,59.48,59.56,12647.0,59.55,59.57,59.48,59.56,12647.0
2023-02-28 12:45:00,59.56,59.65,59.56,59.65,8481.0,59.56,59.65,59.56,59.65,8481.0
2023-02-28 12:50:00,59.65,59.8,59.64,59.76,18321.0,59.65,59.8,59.64,59.76,18321.0
2023-02-28 12:55:00,59.77,59.79,59.73,59.75,9077.0,59.77,59.79,59.73,59.75,9077.0
2023-02-28 13:00:00,59.75,59.81,59.74,59.79,17074.0,59.75,59.81,59.74,59.79,17074.0
2023-02-28 13:05:00,59.81,59.88,59.81,59.83,22477.0,59.81,59.88,59.81,59.83,22477.0
2023-02-28 13:10:00,59.83,59.85,59.71,59.8,15732.0,59.83,59.85,59.71,59.8,15732.0
2023-02-28 13:15:00,59.8,59.85,59.78,59.8,34504.0,59.8,59.85,59.78,59.8,34504.0
2023-02-28 13:20:00,59.81,59.91,59.81,59.91,17962.0,59.81,59.91,59.81,59.91,17962.0
2023-02-28 13:25:00,59.92,59.93,59.81,59.82,22971.0,59.92,59.93,59.81,59.82,22971.0
2023-02-28 13:30:00,59.83,59.87,59.76,59.81,20834.0,59.83,59.87,59.76,59.81,20834.0
2023-02-28 13:35:00,59.81,59.82,59.75,59.76,9446.0,59.81,59.82,59.75,59.76,9446.0
2023-02-28 13:40:00,59.76,59.8,59.72,59.8,8779.0,59.76,59.8,59.72,59.8,8779.0
2023-02-28 13:45:00,59.8,59.81,59.75,59.75,7132.0,59.8,59.81,59.75,59.75,7132.0
2023-02-28 13:50:00,59.75,59.8,59.72,59.77,43214.0,59.75,59.8,59.72,59.77,43214.0
2023-02-28 13:55:00,59.77,59.81,59.75,59.79,7646.0,59.77,59.81,59.75,59.79,7646.0
2023-02-28 14:00:00,59.79,59.86,59.76,59.84,8756.0,59.79,59.86,59.76,59.84,8756.0
2023-02-28 14:05:00,59.83,59.83,59.68,59.74,30031.0,59.83,59.83,59.68,59.74,30031.0
2023-02-28 14:10:00,59.73,59.74,59.64,59.67,6040.0,59.73,59.74,59.64,59.67,6040.0
2023-02-28 14:15:00,59.67,59.67,59.62,59.63,14356.0,59.67,59.67,59.62,59.63,14356.0
2023-02-28 14:20:00,59.63,59.67,59.6,59.62,12240.0,59.63,59.67,59.6,59.62,12240.0
2023-02-28 14:25:00,59.62,59.65,59.58,59.61,9267.0,59.62,59.65,59.58,59.61,9267.0
2023-02-28 14:30:00,59.62,59.63,59.53,59.57,19655.0,59.62,59.63,59.53,59.57,19655.0
2023-02-28 14:35:00,59.56,59.64,59.54,59.64,13410.0,59.56,59.64,59.54,59.64,13410.0
2023-02-28 14:40:00,59.62,59.73,59.62,59.71,44152.0,59.62,59.73,59.62,59.71,44152.0
2023-02-28 14:45:00,59.71,59.73,59.68,59.71,7401.0,59.71,59.73,59.68,59.71,7401.0
2023-02-28 14:50:00,59.71,59.71,59.64,59.64,11237.0,59.71,59.71,59.64,59.64,11237.0
2023-02-28 14:55:00,59.64,59.64,59.59,59.6,11226.0,59.64,59.64,59.59,59.6,11226.0
2023-02-28 15:00:00,59.6,59.61,59.52,59.52,12937.0,59.6,59.61,59.52,59.52,12937.0
2023-02-28 15:05:00,59.51,59.54,59.47,59.5,67207.0,59.51,59.54,59.47,59.5,67207.0
2023-02-28 15:10:00,59.51,59.6,59.51,59.56,13775.0,59.51,59.6,59.51,59.56,13775.0
2023-02-28 15:15:00,59.54,59.55,59.5,59.53,21181.0,59.54,59.55,59.5,59.53,21181.0
2023-02-28 15:20:00,59.52,59.55,59.44,59.52,16206.0,59.52,59.55,59.44,59.52,16206.0
2023-02-28 15:25:00,59.51,59.51,59.4,59.43,17327.0,59.51,59.51,59.4,59.43,17327.0
2023-02-28 15:30:00,59.42,59.45,59.32,59.34,17209.0,59.42,59.45,59.32,59.34,17209.0
2023-02-28 15:35:00,59.33,59.37,59.29,59.36,23689.0,59.33,59.37,59.29,59.36,23689.0
2023-02-28 15:40:00,59.35,59.42,59.31,59.39,27517.0,59.35,59.42,59.31,59.39,27517.0
2023-02-28 15:45:00,59.38,59.43,59.35,59.35,31452.0,59.38,59.43,59.35,59.35,31452.0
2023-02-28 15:50:00,59.32,59.5,59.3,59.43,84780.0,59.32,59.5,59.3,59.43,84780.0
2023-02-28 15:55:00,59.43,59.67,59.39,59.42,241493.0,59.43,59.67,59.39,59.42,241493.0
2023-03-01 09:30:00,59.54,59.54,58.73,59.16,158146.0,59.54,59.54,58.73,59.16,158146.0
2023-03-01 09:35:00,59.12,59.36,59.05,59.32,15710.0,59.12,59.36,59.05,59.32,15710.0
2023-03-01 09:40:00,59.31,59.4,59.11,59.16,19666.0,59.31,59.4,59.11,59.16,19666.0
2023-03-01 09:45:00,59.15,59.44,59.15,59.43,68886.0,59.15,59.44,59.15,59.43,68886.0
2023-03-01 09:50:00,59.45,59.46,59.16,59.23,22156.0,59.45,59.46,59.16,59.23,22156.0
2023-03-01 09:55:00,59.26,59.31,59.04,59.11,17818.0,59.26,59.31,59.04,59.11,17818.0
2023-03-01 10:00:00,59.12,59.22,58.94,58.96,26528.0,59.12,59.22,58.94,58.96,26528.0
2023-03-01 10:05:00,58.98,58.98,58.71,58.75,44696.0,58.98,58.98,58.71,58.75,44696.0
2023-03-01 10:10:00,58.74,58.77,58.63,58.65,13821.0,58.74,58.77,58.63,58.65,13821.0
2023-03-01 10:15:00,58.67,58.68,58.47,58.59,58331.0,58.67,58.68,58.47,58.59,58331.0
2023-03-01 10:20:00,58.6,58.68,58.55,58.61,38960.0,58.6,58.68,58.55,58.61,38960.0
2023-03-01 10:25:00,58.62,58.71,58.58,58.68,15877.0,58.62,58.71,58.58,58.68,15877.0
2023-03-01 10:30:00,58.68,58.68,58.54,58.59,24142.0,58.68,58.68,58.54,58.59,24142.0
2023-03-01 10:35:00,58.59,58.81,58.59,58.72,27871.0,58.59,58.81,58.59,58.72,27871.0
2023-03-01 10:40:00,58.72,58.83,58.71,58.76,14557.0,58.72,58.83,58.71,58.76,14557.0
2023-03-01 10:45:00,58.76,58.87,58.74,58.87,15524.0,58.76,58.87,58.74,58.87,15524.0
2023-03-01 10:50:00,58.84,58.91,58.74,58.78,18399.0,58.84,58.91,58.74,58.78,18399.0
2023-03-01 10:55:00,58.81,58.82,58.64,58.66,25713.0,58.81,58.82,58.64,58.66,25713.0
2023-03-01 11:00:00,58.64,58.66,58.56,58.58,34737.0,58.64,58.66,58.56,58.58,34737.0
2023-03-01 11:05:00,58.54,58.59,58.42,58.47,32618.0,58.54,58.59,58.42,58.47,32618.0
2023-03-01 11:10:00,58.44,58.49,58.32,58.36,38455.0,58.44,58.49,58.32,58.36,38455.0
2023-03-01 11:15:00,58.33,58.52,58.33,58.41,20856.0,58.33,58.52,58.33,58.41,20856.0
2023-03-01 11:20:00,58.39,58.47,58.38,58.47,17158.0,58.39,58.47,58.38,58.47,17158.0
2023-03-01 11:25:00,58.47,58.6,58.46,58.58,13993.0,58.47,58.6,58.46,58.58,13993.0
2023-03-01 11:30:00,58.57,58.59,58.44,58.58,17051.0,58.57,58.59,58.44,58.58,17051.0
2023-03-01 11:35:00,58.57,58.63,58.51,58.53,10480.0,58.57,58.63,58.51,58.53,10480.0
2023-03-01 11:40:00,58.53,58.7,58.53,58.6,15083.0,58.53,58.7,58.53,58.6,15083.0
2023-03-01 11:45:00,58.6,58.83,58.59,58.83,26831.0,58.6,58.83,58.59,58.83,26831.0
2023-03-01 11:50:00,58.84,58.9,58.8,58.83,9233.0,58.84,58.9,58.8,58.83,9233.0
2023-03-01 11:55:00,58.84,58.88,58.82,58.82,10504.0,58.84,58.88,58.82,58.82,10504.0
2023-03-01 12:00:00,58.8,58.84,58.77,58.8,11370.0,58.8,58.84,58.77,58.8,11370.0
2023-03-01 12:05:00,58.81,58.95,58.78,58.93,22620.0,58.81,58.95,58.78,58.93,22620.0
2023-03-01 12:10:00,58.93,59.07,58.92,59.06,30372.0,58.93,59.07,58.92,59.06,30372.0
2023-03-01 12:15:00,59.06,59.07,58.82,58.84,10701.0,59.06,59.07,58.82,58.84,10701.0
2023-03-01 12:20:00,58.85,58.89,58.78,58.82,11856.0,58.85,58.89,58.78,58.82,11856.0
2023-03-01 12:25:00,58.79,58.88,58.78,58.8,9722.0,58.79,58.88,58.78,58.8,9722.0
2023-03-01 12:30:00,58.81,58.84,58.77,58.77,11313.0,58.81,58.84,58.77,58.77,11313.0
2023-03-01 12:35:00,58.77,58.83,58.73,58.75,8733.0,58.77,58.83,58.73,58.75,8733.0
2023-03-01 12:40:00,58.74,58.83,58.74,58.8,11372.0,58.74,58.83,58.74,58.8,11372.0
2023-03-01 12:45:00,58.79,58.85,58.79,58.81,12764.0,58.79,58.85,58.79,58.81,12764.0
2023-03-01 12:50:00,58.81,58.82,58.77,58.79,8356.0,58.81,58.82,58.77,58.79,8356.0
2023-03-01 12:55:00,58.8,58.8,58.7,58.72,7664.0,58.8,58.8,58.7,58.72,7664.0
2023-03-01 13:00:00,58.72,58.72,58.65,58.67,16854.0,58.72,58.72,58.65,58.67,16854.0
2023-03-01 13:05:00,58.66,58.66,58.6,58.62,16394.0,58.66,58.66,58.6,58.62,16394.0
2023-03-01 13:10:00,58.61,58.61,58.55,58.61,7783.0,58.61,58.61,58.55,58.61,7783.0
2023-03-01 13:15:00,58.61,58.67,58.59,58.65,12833.0,58.61,58.67,58.59,58.65,12833.0
2023-03-01 13:20:00,58.64,58.64,58.57,58.59,8029.0,58.64,58.64,58.57,58.59,8029.0
2023-03-01 13:25:00,58.59,58.67,58.59,58.64,10420.0,58.59,58.67,58.59,58.64,10420.0
2023-03-01 13:30:00,58.63,58.71,58.62,58.69,12131.0,58.63,58.71,58.62,58.69,12131.0
2023-03-01 13:35:00,58.69,58.75,58.64,58.68,18942.0,58.69,58.75,58.64,58.68,18942.0
2023-03-01 13:40:00,58.66,58.68,58.57,58.59,9630.0,58.66,58.68,58.57,58.59,9630.0
2023-03-01 13:45:00,58.6,58.7,58.56,58.69,11251.0,58.6,58.7,58.56,58.69,11251.0
2023-03-01 13:50:00,58.69,58.7,58.64,58.67,8171.0,58.69,58.7,58.64,58.67,8171.0
2023-03-01 13:55:00,58.67,58.71,58.66,58.71,14752.0,58.67,58.71,58.66,58.71,14752.0
2023-03-01 14:00:00,58.7,58.7,58.55,58.55,20985.0,58.7,58.7,58.55,58.55,20985.0
2023-03-01 14:05:00,58.55,58.56,58.5,58.53,22467.0,58.55,58.56,58.5,58.53,22467.0
2023-03-01 14:10:00,58.52,58.58,58.51,58.58,15932.0,58.52,58.58,58.51,58.58,15932.0
2023-03-01 14:15:00,58.56,58.57,58.49,58.54,16019.0,58.56,58.57,58.49,58.54,16019.0
2023-03-01 14:20:00,58.54,58.55,58.45,58.54,13812.0,58.54,58.55,58.45,58.54,13812.0
2023-03-01 14:25:00,58.54,58.55,58.47,58.48,26151.0,58.54,58.55,58.47,58.48,26151.0
2023-03-01 14:30:00,58.47,58.53,58.44,58.46,22498.0,58.47,58.53,58.44,58.46,22498.0
2023-03-01 14:35:00,58.47,58.48,58.4,58.45,12967.0,58.47,58.48,58.4,58.45,12967.0
2023-03-01 14:40:00,58.45,58.48,58.39,58.47,12718.0,58.45,58.48,58.39,58.47,12718.0
2023-03-01 14:45:00,58.46,58.52,58.41,58.47,18279.0,58.46,58.52,58.41,58.47,18279.0
2023-03-01 14:50:00,58.47,58.47,58.37,58.45,15051.0,58.47,58.47,58.37,58.45,15051.0
2023-03-01 14:55:00,58.44,58.46,58.39,58.41,16513.0,58.44,58.46,58.39,58.41,16513.0
2023-03-01 15:00:00,58.4,58.51,58.39,58.48,36099.0,58.4,58.51,58.39,58.48,36099.0
2023-03-01 15:05:00,58.48,58.49,58.39,58.43,15316.0,58.48,58.49,58.39,58.43,15316.0
2023-03-01 15:10:00,58.43,58.48,58.4,58.46,18951.0,58.43,58.48,58.4,58.46,18951.0
2023-03-01 15:15:00,58.45,58.5,58.42,58.47,19356.0,58.45,58.5,58.42,58.47,19356.0
2023-03-01 15:20:00,58.47,58.49,58.37,58.38,23118.0,58.47,58.49,58.37,58.38,23118.0
2023-03-01 15:25:00,58.38,58.41,58.32,58.32,28709.0,58.38,58.41,58.32,58.32,28709.0
2023-03-01 15:30:00,58.31,58.46,58.3,58.43,30455.0,58.31,58.46,58.3,58.43,30455.0
2023-03-01 15:35:00,58.42,58.5,58.38,58.47,28865.0,58.42,58.5,58.38,58.47,28865.0
2023-03-01 15:40:00,58.47,58.52,58.45,58.49,32230.0,58.47,58.52,58.45,58.49,32230.0
2023-03-01 15:45:00,58.48,58.5,58.37,58.41,47634.0,58.48,58.5,58.37,58.41,47634.0
2023-03-01 15:50:00,58.41,58.41,58.31,58.32,96562.0,58.41,58.41,58.31,58.32,96562.0
2023-03-01 15:55:00,58.33,58.47,58.32,58.44,229008.0,58.33,58.47,58.32,58.44,229008.0
2023-03-02 09:30:00,58.41,59.13,58.16,59.1,90881.0,58.41,59.13,58.16,59.1,90881.0
2023-03-02 09:35:00,59.11,59.16,58.69,58.69,57553.0,59.11,59.16,58.69,58.69,57553.0
2023-03-02 09:40:00,58.71,58.8,58.4,58.53,23196.0,58.71,58.8,58.4,58.53,23196.0
2023-03-02 09:45:00,58.5,58.61,58.4,58.44,41675.0,58.5,58.61,58.4,58.44,41675.0
2023-03-02 09:50:00,58.4,58.69,58.4,58.57,40002.0,58.4,58.69,58.4,58.57,40002.0
2023-03-02 09:55:00,58.57,58.68,58.55,58.67,36307.0,58.57,58.68,58.55,58.67,36307.0
2023-03-02 10:00:00,58.69,58.78,58.67,58.71,20994.0,58.69,58.78,58.67,58.71,20994.0
2023-03-02 10:05:00,58.72,58.84,58.66,58.81,15797.0,58.72,58.84,58.66,58.81,15797.0
2023-03-02 10:10:00,58.82,58.82,58.57,58.66,13963.0,58.82,58.82,58.57,58.66,13963.0
2023-03-02 10:15:00,58.66,58.79,58.59,58.73,18834.0,58.66,58.79,58.59,58.73,18834.0
2023-03-02 10:20:00,58.73,58.73,58.54,58.66,24378.0,58.73,58.73,58.54,58.66,24378.0
2023-03-02 10:25:00,58.64,58.82,58.62,58.77,11451.0,58.64,58.82,58.62,58.77,11451.0
2023-03-02 10:30:00,58.8,58.92,58.76,58.85,29220.0,58.8,58.92,58.76,58.85,29220.0
2023-03-02 10:35:00,58.84,58.92,58.8,58.84,13864.0,58.84,58.92,58.8,58.84,13864.0
2023-03-02 10:40:00,58.8,58.89,58.78,58.89,22341.0,58.8,58.89,58.78,58.89,22341.0
2023-03-02 10:45:00,58.89,58.92,58.8,58.91,10887.0,58.89,58.92,58.8,58.91,10887.0
2023-03-02 10:50:00,58.92,59.09,58.91,59.08,27302.0,58.92,59.09,58.91,59.08,27302.0
2023-03-02 10:55:00,59.08,59.18,59.05,59.09,24606.0,59.08,59.18,59.05,59.09,24606.0
2023-03-02 11:00:00,59.1,59.22,59.09,59.11,13082.0,59.1,59.22,59.09,59.11,13082.0
2023-03-02 11:05:00,59.13,59.21,59.1,59.11,10489.0,59.13,59.21,59.1,59.11,10489.0
2023-03-02 11:10:00,59.11,59.21,59.08,59.09,11144.0,59.11,59.21,59.08,59.09,11144.0
2023-03-02 11:15:00,59.09,59.18,59.03,59.05,14357.0,59.09,59.18,59.03,59.05,14357.0
2023-03-02 11:20:00,59.06,59.08,58.98,58.99,9955.0,59.06,59.08,58.98,58.99,9955.0
2023-03-02 11:25:00,58.98,59.02,58.9,58.94,15165.0,58.98,59.02,58.9,58.94,15165.0
2023-03-02 11:30:00,58.96,59.0,58.83,58.88,7913.0,58.96,59.0,58.83,58.88,7913.0
2023-03-02 11:35:00,58.88,58.99,58.85,58.98,12430.0,58.88,58.99,58.85,58.98,12430.0
2023-03-02 11:40:00,58.95,58.99,58.93,58.94,6299.0,58.95,58.99,58.93,58.94,6299.0
2023-03-02 11:45:00,58.94,58.98,58.89,58.98,16747.0,58.94,58.98,58.89,58.98,16747.0
2023-03-02 11:50:00,59.0,59.06,58.94,59.06,15492.0,59.0,59.06,58.94,59.06,15492.0
2023-03-02 11:55:00,59.05,59.18,59.05,59.17,19091.0,59.05,59.18,59.05,59.17,19091.0
2023-03-02 12:00:00,59.17,59.21,59.12,59.15,13926.0,59.17,59.21,59.12,59.15,13926.0
2023-03-02 12:05:00,59.16,59.18,59.1,59.18,16535.0,59.16,59.18,59.1,59.18,16535.0
2023-03-02 12:10:00,59.16,59.18,59.06,59.18,13259.0,59.16,59.18,59.06,59.18,13259.0
2023-03-02 12:15:00,59.19,59.2,59.08,59.11,16062.0,59.19,59.2,59.08,59.11,16062.0
2023-03-02 12:20:00,59.11,59.14,59.07,59.12,11370.0,59.11,59.14,59.07,59.12,11370.0
2023-03-02 12:25:00,59.14,59.25,59.13,59.21,17576.0,59.14,59.25,59.13,59.21,17576.0
2023-03-02 12:30:00,59.22,59.35,59.21,59.25,13072.0,59.22,59.35,59.21,59.25,13072.0
2023-03-02 12:35:00,59.23,59.27,59.21,59.23,11675.0,59.23,59.27,59.21,59.23,11675.0
2023-03-02 12:40:00,59.23,59.26,59.21,59.25,11344.0,59.23,59.26,59.21,59.25,11344.0
2023-03-02 12:45:00,59.22,59.26,59.12,59.12,15400.0,59.22,59.26,59.12,59.12,15400.0
2023-03-02 12:50:00,59.15,59.24,59.15,59.21,9981.0,59.15,59.24,59.15,59.21,9981.0
2023-03-02 12:55:00,59.2,59.29,59.2,59.27,8751.0,59.2,59.29,59.2,59.27,8751.0
2023-03-02 13:00:00,59.27,59.28,59.19,59.21,13239.0,59.27,59.28,59.19,59.21,13239.0
2023-03-02 13:05:00,59.2,59.21,59.11,59.18,13664.0,59.2,59.21,59.11,59.18,13664.0
2023-03-02 13:10:00,59.17,59.23,59.17,59.17,12449.0,59.17,59.23,59.17,59.17,12449.0
2023-03-02 13:15:00,59.18,59.22,59.14,59.19,15128.0,59.18,59.22,59.14,59.19,15128.0
2023-03-02 13:20:00,59.21,59.25,59.19,59.2,11401.0,59.21,59.25,59.19,59.2,11401.0
2023-03-02 13:25:00,59.19,59.23,59.12,59.14,9807.0,59.19,59.23,59.12,59.14,9807.0
2023-03-02 13:30:00,59.13,59.16,59.1,59.15,12529.0,59.13,59.16,59.1,59.15,12529.0
2023-03-02 13:35:00,59.15,59.44,59.15,59.3,21360.0,59.15,59.44,59.15,59.3,21360.0
2023-03-02 13:40:00,59.3,59.4,59.28,59.35,44288.0,59.3,59.4,59.28,59.35,44288.0
2023-03-02 13:45:00,59.37,59.44,59.33,59.4,24040.0,59.37,59.44,59.33,59.4,24040.0
2023-03-02 13:50:00,59.41,59.5,59.4,59.43,13094.0,59.41,59.5,59.4,59.43,13094.0
2023-03-02 13:55:00,59.44,59.58,59.44,59.55,22978.0,59.44,59.58,59.44,59.55,22978.0
2023-03-02 14:00:00,59.55,59.7,59.55,59.64,25139.0,59.55,59.7,59.55,59.64,25139.0
2023-03-02 14:05:00,59.64,59.64,59.55,59.6,14413.0,59.64,59.64,59.55,59.6,14413.0
2023-03-02 14:10:00,59.6,59.64,59.57,59.62,13476.0,59.6,59.64,59.57,59.62,13476.0
2023-03-02 14:15:00,59.62,59.67,59.54,59.66,39526.0,59.62,59.67,59.54,59.66,39526.0
2023-03-02 14:20:00,59.66,59.8,59.61,59.78,24134.0,59.66,59.8,59.61,59.78,24134.0
2023-03-02 14:25:00,59.78,59.89,59.73,59.88,20837.0,59.78,59.89,59.73,59.88,20837.0
2023-03-02 14:30:00,59.89,59.97,59.88,59.93,35795.0,59.89,59.97,59.88,59.93,35795.0
2023-03-02 14:35:00,59.91,59.98,59.82,59.96,34611.0,59.91,59.98,59.82,59.96,34611.0
2023-03-02 14:40:00,59.97,59.99,59.87,59.87,32140.0,59.97,59.99,59.87,59.87,32140.0
2023-03-02 14:45:00,59.87,59.89,59.85,59.87,20717.0,59.87,59.89,59.85,59.87,20717.0
2023-03-02 14:50:00,59.86,59.91,59.82,59.86,19112.0,59.86,59.91,59.82,59.86,19112.0
2023-03-02 14:55:00,59.86,59.95,59.85,59.92,24695.0,59.86,59.95,59.85,59.92,24695.0
2023-03-02 15:00:00,59.92,60.04,59.84,59.86,42722.0,59.92,60.04,59.84,59.86,42722.0
2023-03-02 15:05:00,59.85,59.88,59.8,59.83,20855.0,59.85,59.88,59.8,59.83,20855.0
2023-03-02 15:10:00,59.84,59.94,59.82,59.91,27162.0,59.84,59.94,59.82,59.91,27162.0
2023-03-02 15:15:00,59.91,59.94,59.75,59.76,38546.0,59.91,59.94,59.75,59.76,38546.0
2023-03-02 15:20:00,59.76,59.84,59.73,59.81,24967.0,59.76,59.84,59.73,59.81,24967.0
2023-03-02 15:25:00,59.82,59.86,59.78,59.78,23166.0,59.82,59.86,59.78,59.78,23166.0
2023-03-02 15:30:00,59.8,59.87,59.76,59.86,24684.0,59.8,59.87,59.76,59.86,24684.0
2023-03-02 15:35:00,59.87,59.96,59.85,59.89,28044.0,59.87,59.96,59.85,59.89,28044.0
2023-03-02 15:40:00,59.9,59.91,59.8,59.84,37256.0,59.9,59.91,59.8,59.84,37256.0
2023-03-02 15:45:00,59.83,59.88,59.77,59.84,41787.0,59.83,59.88,59.77,59.84,41787.0
2023-03-02 15:50:00,59.83,59.83,59.6,59.62,70605.0,59.83,59.83,59.6,59.62,70605.0
2023-03-02 15:55:00,59.63,59.66,59.58,59.64,231257.0,59.63,59.66,59.58,59.64,231257.0
2023-03-03 09:30:00,59.68,60.01,59.61,59.75,68895.0,59.68,60.01,59.61,59.75,68895.0
2023-03-03 09:35:00,59.79,60.0,59.72,59.79,13922.0,59.79,60.0,59.72,59.79,13922.0
2023-03-03 09:40:00,59.81,59.91,59.53,59.56,23842.0,59.81,59.91,59.53,59.56,23842.0
2023-03-03 09:45:00,59.65,59.84,59.63,59.77,14213.0,59.65,59.84,59.63,59.77,14213.0
2023-03-03 09:50:00,59.87,60.06,59.85,60.05,33857.0,59.87,60.06,59.85,60.05,33857.0
2023-03-03 09:55:00,60.06,60.17,59.85,59.9,42573.0,60.06,60.17,59.85,59.9,42573.0
2023-03-03 10:00:00,59.89,59.91,59.66,59.82,28336.0,59.89,59.91,59.66,59.82,28336.0
2023-03-03 10:05:00,59.78,59.91,59.66,59.67,27131.0,59.78,59.91,59.66,59.67,27131.0
2023-03-03 10:10:00,59.71,59.88,59.65,59.88,24477.0,59.71,59.88,59.65,59.88,24477.0
2023-03-03 10:15:00,59.91,59.96,59.86,59.89,21997.0,59.91,59.96,59.86,59.89,21997.0
2023-03-03 10:20:00,59.92,60.03,59.9,60.0,20869.0,59.92,60.03,59.9,60.0,20869.0
2023-03-03 10:25:00,59.98,60.13,59.94,60.13,23521.0,59.98,60.13,59.94,60.13,23521.0
2023-03-03 10:30:00,60.14,60.14,59.97,59.99,20878.0,60.14,60.14,59.97,59.99,20878.0
2023-03-03 10:35:00,59.98,60.09,59.95,59.96,12095.0,59.98,60.09,59.95,59.96,12095.0
2023-03-03 10:40:00,59.94,60.15,59.89,60.11,17089.0,59.94,60.15,59.89,60.11,17089.0
2023-03-03 10:45:00,60.12,60.19,60.02,60.1,27706.0,60.12,60.19,60.02,60.1,27706.0
2023-03-03 10:50:00,60.1,60.11,59.91,59.97,20719.0,60.1,60.11,59.91,59.97,20719.0
2023-03-03 10:55:00,59.98,60.03,59.91,59.91,15932.0,59.98,60.03,59.91,59.91,15932.0
2023-03-03 11:00:00,59.94,60.06,59.92,60.03,25001.0,59.94,60.06,59.92,60.03,25001.0
2023-03-03 11:05:00,60.05,60.1,59.98,60.03,19531.0,60.05,60.1,59.98,60.03,19531.0
2023-03-03 11:10:00,60.05,60.1,59.99,60.1,17927.0,60.05,60.1,59.99,60.1,17927.0
2023-03-03 11:15:00,60.1,60.19,60.06,60.17,37812.0,60.1,60.19,60.06,60.17,37812.0
2023-03-03 11:20:00,60.16,60.2,60.06,60.12,19264.0,60.16,60.2,60.06,60.12,19264.0
2023-03-03 11:25:00,60.13,60.24,60.12,60.23,17433.0,60.13,60.24,60.12,60.23,17433.0
2023-03-03 11:30:00,60.23,60.28,60.17,60.18,10461.0,60.23,60.28,60.17,60.18,10461.0
2023-03-03 11:35:00,60.18,60.19,60.01,60.01,8576.0,60.18,60.19,60.01,60.01,8576.0
2023-03-03 11:40:00,60.02,60.06,59.97,60.03,14283.0,60.02,60.06,59.97,60.03,14283.0
2023-03-03 11:45:00,60.03,60.06,59.96,59.98,14185.0,60.03,60.06,59.96,59.98,14185.0
2023-03-03 11:50:00,60.0,60.05,59.95,59.95,16582.0,60.0,60.05,59.95,59.95,16582.0
2023-03-03 11:55:00,59.96,60.07,59.93,60.02,16500.0,59.96,60.07,59.93,60.02,16500.0
2023-03-03 12:00:00,60.03,60.12,60.02,60.08,8668.0,60.03,60.12,60.02,60.08,8668.0
2023-03-03 12:05:00,60.08,60.11,60.04,60.05,7643.0,60.08,60.11,60.04,60.05,7643.0
2023-03-03 12:10:00,60.06,60.13,60.06,60.13,9183.0,60.06,60.13,60.06,60.13,9183.0
2023-03-03 12:15:00,60.13,60.19,60.07,60.08,9791.0,60.13,60.19,60.07,60.08,9791.0
2023-03-03 12:20:00,60.07,60.16,60.05,60.14,50085.0,60.07,60.16,60.05,60.14,50085.0
2023-03-03 12:25:00,60.16,60.27,60.16,60.27,21927.0,60.16,60.27,60.16,60.27,21927.0
2023-03-03 12:30:00,60.26,60.36,60.25,60.33,14776.0,60.26,60.36,60.25,60.33,14776.0
2023-03-03 12:35:00,60.33,60.43,60.3,60.43,20307.0,60.33,60.43,60.3,60.43,20307.0
2023-03-03 12:40:00,60.43,60.48,60.39,60.45,15203.0,60.43,60.48,60.39,60.45,15203.0
2023-03-03 12:45:00,60.45,60.5,60.38,60.38,14259.0,60.45,60.5,60.38,60.38,14259.0
2023-03-03 12:50:00,60.38,60.4,60.29,60.35,13196.0,60.38,60.4,60.29,60.35,13196.0
2023-03-03 12:55:00,60.36,60.49,60.36,60.48,18517.0,60.36,60.49,60.36,60.48,18517.0
2023-03-03 13:00:00,60.48,60.5,60.45,60.49,13393.0,60.48,60.5,60.45,60.49,13393.0
2023-03-03 13:05:00,60.45,60.52,60.45,60.47,10164.0,60.45,60.52,60.45,60.47,10164.0
2023-03-03 13:10:00,60.46,60.52,60.43,60.5,9219.0,60.46,60.52,60.43,60.5,9219.0
2023-03-03 13:15:00,60.48,60.48,60.32,60.34,9775.0,60.48,60.48,60.32,60.34,9775.0
2023-03-03 13:20:00,60.33,60.41,60.32,60.39,12273.0,60.33,60.41,60.32,60.39,12273.0
2023-03-03 13:25:00,60.4,60.46,60.37,60.44,7008.0,60.4,60.46,60.37,60.44,7008.0
2023-03-03 13:30:00,60.43,60.52,60.4,60.52,13714.0,60.43,60.52,60.4,60.52,13714.0
2023-03-03 13:35:00,60.51,60.55,60.47,60.5,15993.0,60.51,60.55,60.47,60.5,15993.0
2023-03-03 13:40:00,60.5,60.64,60.49,60.64,37424.0,60.5,60.64,60.49,60.64,37424.0
2023-03-03 13:45:00,60.64,60.74,60.64,60.73,38097.0,60.64,60.74,60.64,60.73,38097.0
2023-03-03 13:50:00,60.74,60.75,60.46,60.6,34927.0,60.74,60.75,60.46,60.6,34927.0
2023-03-03 13:55:00,60.61,60.61,60.53,60.58,22601.0,60.61,60.61,60.53,60.58,22601.0
2023-03-03 14:00:00,60.59,60.64,60.55,60.59,17465.0,60.59,60.64,60.55,60.59,17465.0
2023-03-03 14:05:00,60.58,60.62,60.51,60.61,17555.0,60.58,60.62,60.51,60.61,17555.0
2023-03-03 14:10:00,60.61,60.67,60.6,60.66,11516.0,60.61,60.67,60.6,60.66,11516.0
2023-03-03 14:15:00,60.67,60.71,60.62,60.63,15497.0,60.67,60.71,60.62,60.63,15497.0
2023-03-03 14:20:00,60.64,60.72,60.62,60.69,21357.0,60.64,60.72,60.62,60.69,21357.0
2023-03-03 14:25:00,60.67,60.71,60.63,60.68,17656.0,60.67,60.71,60.63,60.68,17656.0
2023-03-03 14:30:00,60.7,60.72,60.66,60.69,16462.0,60.7,60.72,60.66,60.69,16462.0
2023-03-03 14:35:00,60.69,60.69,60.61,60.63,10409.0,60.69,60.69,60.61,60.63,10409.0
2023-03-03 14:40:00,60.64,60.71,60.6,60.71,24431.0,60.64,60.71,60.6,60.71,24431.0
2023-03-03 14:45:00,60.69,60.75,60.69,60.73,16998.0,60.69,60.75,60.69,60.73,16998.0
2023-03-03 14:50:00,60.74,60.78,60.72,60.74,15351.0,60.74,60.78,60.72,60.74,15351.0
2023-03-03 14:55:00,60.73,60.73,60.61,60.63,16847.0,60.73,60.73,60.61,60.63,16847.0
2023-03-03 15:00:00,60.64,60.72,60.61,60.7,33787.0,60.64,60.72,60.61,60.7,33787.0
2023-03-03 15:05:00,60.7,60.89,60.7,60.89,61135.0,60.7,60.89,60.7,60.89,61135.0
2023-03-03 15:10:00,60.88,60.9,60.8,60.82,38258.0,60.88,60.9,60.8,60.82,38258.0
2023-03-03 15:15:00,60.82,60.88,60.64,60.64,55323.0,60.82,60.88,60.64,60.64,55323.0
2023-03-03 15:20:00,60.65,60.75,60.64,60.71,18165.0,60.65,60.75,60.64,60.71,18165.0
2023-03-03 15:25:00,60.7,60.79,60.69,60.75,24393.0,60.7,60.79,60.69,60.75,24393.0
2023-03-03 15:30:00,60.76,60.78,60.68,60.72,28316.0,60.76,60.78,60.68,60.72,28316.0
2023-03-03 15:35:00,60.72,60.77,60.69,60.73,32887.0,60.72,60.77,60.69,60.73,32887.0
2023-03-03 15:40:00,60.74,60.84,60.73,60.83,30574.0,60.74,60.84,60.73,60.83,30574.0
2023-03-03 15:45:00,60.81,60.82,60.71,60.75,38651.0,60.81,60.82,60.71,60.75,38651.0
2023-03-03 15:50:00,60.75,60.84,60.71,60.83,113778.0,60.75,60.84,60.71,60.83,113778.0
2023-03-03 15:55:00,60.81,60.87,60.74,60.86,260112.0,60.81,60.87,60.74,60.86,260112.0
2023-03-06 09:30:00,61.11,61.19,60.81,60.89,68376.0,61.11,61.19,60.81,60.89,68376.0
2023-03-06 09:35:00,60.83,60.98,60.76,60.9,31262.0,60.83,60.98,60.76,60.9,31262.0
2023-03-06 09:40:00,60.87,61.04,60.83,60.97,23752.0,60.87,61.04,60.83,60.97,23752.0
2023-03-06 09:45:00,61.0,61.06,60.79,60.97,16952.0,61.0,61.06,60.79,60.97,16952.0
2023-03-06 09:50:00,60.98,61.07,60.94,61.05,17971.0,60.98,61.07,60.94,61.05,17971.0
2023-03-06 09:55:00,61.05,61.12,60.99,60.99,20567.0,61.05,61.12,60.99,60.99,20567.0
2023-03-06 10:00:00,60.98,61.03,60.74,60.78,20094.0,60.98,61.03,60.74,60.78,20094.0
2023-03-06 10:05:00,60.76,60.87,60.65,60.8,14998.0,60.76,60.87,60.65,60.8,14998.0
2023-03-06 10:10:00,60.78,60.92,60.75,60.92,10872.0,60.78,60.92,60.75,60.92,10872.0
2023-03-06 10:15:00,60.95,60.95,60.83,60.85,12363.0,60.95,60.95,60.83,60.85,12363.0
2023-03-06 10:20:00,60.85,61.12,60.85,61.12,24965.0,60.85,61.12,60.85,61.12,24965.0
2023-03-06 10:25:00,61.1,61.22,61.08,61.13,24765.0,61.1,61.22,61.08,61.13,24765.0
2023-03-06 10:30:00,61.13,61.28,61.12,61.22,11255.0,61.13,61.28,61.12,61.22,11255.0
2023-03-06 10:35:00,61.22,61.24,61.14,61.23,15137.0,61.22,61.24,61.14,61.23,15137.0
2023-03-06 10:40:00,61.23,61.34,61.15,61.34,29028.0,61.23,61.34,61.15,61.34,29028.0
2023-03-06 10:45:00,61.34,61.35,61.2,61.25,9385.0,61.34,61.35,61.2,61.25,9385.0
2023-03-06 10:50:00,61.27,61.38,61.26,61.37,19236.0,61.27,61.38,61.26,61.37,19236.0
2023-03-06 10:55:00,61.35,61.46,61.33,61.45,26245.0,61.35,61.46,61.33,61.45,26245.0
2023-03-06 11:00:00,61.46,61.47,61.41,61.44,16158.0,61.46,61.47,61.41,61.44,16158.0
2023-03-06 11:05:00,61.45,61.62,61.45,61.58,24551.0,61.45,61.62,61.45,61.58,24551.0
2023-03-06 11:10:00,61.6,61.68,61.59,61.67,15168.0,61.6,61.68,61.59,61.67,15168.0
2023-03-06 11:15:00,61.68,61.76,61.65,61.74,17896.0,61.68,61.76,61.65,61.74,17896.0
2023-03-06 11:20:00,61.73,61.74,61.59,61.62,14844.0,61.73,61.74,61.59,61.62,14844.0
2023-03-06 11:25:00,61.63,61.64,61.41,61.41,26956.0,61.63,61.64,61.41,61.41,26956.0
2023-03-06 11:30:00,61.41,61.48,61.37,61.47,7913.0,61.41,61.48,61.37,61.47,7913.0
2023-03-06 11:35:00,61.49,61.5,61.42,61.46,11165.0,61.49,61.5,61.42,61.46,11165.0
2023-03-06 11:40:00,61.47,61.57,61.45,61.55,9556.0,61.47,61.57,61.45,61.55,9556.0
2023-03-06 11:45:00,61.55,61.57,61.45,61.5,13330.0,61.55,61.57,61.45,61.5,13330.0
2023-03-06 11:50:00,61.49,61.6,61.45,61.59,7670.0,61.49,61.6,61.45,61.59,7670.0
2023-03-06 11:55:00,61.58,61.64,61.54,61.63,14075.0,61.58,61.64,61.54,61.63,14075.0
2023-03-06 12:00:00,61.65,61.67,61.56,61.6,22922.0,61.65,61.67,61.56,61.6,22922.0
2023-03-06 12:05:00,61.59,61.61,61.54,61.56,13972.0,61.59,61.61,61.54,61.56,13972.0
2023-03-06 12:10:00,61.56,61.62,61.56,61.59,17205.0,61.56,61.62,61.56,61.59,17205.0
2023-03-06 12:15:00,61.6,61.69,61.6,61.62,10473.0,61.6,61.69,61.6,61.62,10473.0
2023-03-06 12:20:00,61.62,61.63,61.5,61.52,6351.0,61.62,61.63,61.5,61.52,6351.0
2023-03-06 12:25:00,61.5,61.54,61.47,61.52,9199.0,61.5,61.54,61.47,61.52,9199.0
2023-03-06 12:30:00,61.52,61.53,61.44,61.46,5704.0,61.52,61.53,61.44,61.46,5704.0
2023-03-06 12:35:00,61.48,61.5,61.37,61.38,10214.0,61.48,61.5,61.37,61.38,10214.0
2023-03-06 12:40:00,61.38,61.39,61.28,61.29,6608.0,61.38,61.39,61.28,61.29,6608.0
2023-03-06 12:45:00,61.29,61.29,61.16,61.18,11934.0,61.29,61.29,61.16,61.18,11934.0
2023-03-06 12:50:00,61.16,61.17,61.1,61.16,13879.0,61.16,61.17,61.1,61.16,13879.0
2023-03-06 12:55:00,61.14,61.23,61.07,61.21,8236.0,61.14,61.23,61.07,61.21,8236.0
2023-03-06 13:00:00,61.21,61.33,61.15,61.32,14897.0,61.21,61.33,61.15,61.32,14897.0
2023-03-06 13:05:00,61.33,61.37,61.29,61.35,10379.0,61.33,61.37,61.29,61.35,10379.0
2023-03-06 13:10:00,61.36,61.37,61.33,61.37,6386.0,61.36,61.37,61.33,61.37,6386.0
2023-03-06 13:15:00,61.37,61.43,61.37,61.43,9754.0,61.37,61.43,61.37,61.43,9754.0
2023-03-06 13:20:00,61.44,61.48,61.42,61.43,13994.0,61.44,61.48,61.42,61.43,13994.0
2023-03-06 13:25:00,61.43,61.49,61.39,61.43,11589.0,61.43,61.49,61.39,61.43,11589.0
2023-03-06 13:30:00,61.42,61.43,61.36,61.37,5250.0,61.42,61.43,61.36,61.37,5250.0
2023-03-06 13:35:00,61.37,61.37,61.27,61.28,7931.0,61.37,61.37,61.27,61.28,7931.0
2023-03-06 13:40:00,61.28,61.35,61.27,61.32,9361.0,61.28,61.35,61.27,61.32,9361.0
2023-03-06 13:45:00,61.31,61.32,61.24,61.25,6626.0,61.31,61.32,61.24,61.25,6626.0
2023-03-06 13:50:00,61.25,61.25,61.21,61.24,11453.0,61.25,61.25,61.21,61.24,11453.0
2023-03-06 13:55:00,61.24,61.29,61.18,61.29,10275.0,61.24,61.29,61.18,61.29,10275.0
2023-03-06 14:00:00,61.28,61.31,61.24,61.3,10802.0,61.28,61.31,61.24,61.3,10802.0
2023-03-06 14:05:00,61.31,61.33,61.23,61.26,13966.0,61.31,61.33,61.23,61.26,13966.0
2023-03-06 14:10:00,61.27,61.34,61.26,61.3,7965.0,61.27,61.34,61.26,61.3,7965.0
2023-03-06 14:15:00,61.32,61.32,61.22,61.24,9089.0,61.32,61.32,61.22,61.24,9089.0
2023-03-06 14:20:00,61.27,61.3,61.22,61.23,9315.0,61.27,61.3,61.22,61.23,9315.0
2023-03-06 14:25:00,61.22,61.26,61.19,61.26,23214.0,61.22,61.26,61.19,61.26,23214.0
2023-03-06 14:30:00,61.26,61.3,61.26,61.26,12390.0,61.26,61.3,61.26,61.26,12390.0
2023-03-06 14:35:00,61.26,61.26,61.19,61.21,8100.0,61.26,61.26,61.19,61.21,8100.0
2023-03-06 14:40:00,61.2,61.3,61.19,61.3,10446.0,61.2,61.3,61.19,61.3,10446.0
2023-03-06 14:45:00,61.28,61.29,61.17,61.17,13555.0,61.28,61.29,61.17,61.17,13555.0
2023-03-06 14:50:00,61.18,61.21,61.15,61.21,10193.0,61.18,61.21,61.15,61.21,10193.0
2023-03-06 14:55:00,61.21,61.25,61.16,61.22,14815.0,61.21,61.25,61.16,61.22,14815.0
2023-03-06 15:00:00,61.22,61.28,61.18,61.23,17920.0,61.22,61.28,61.18,61.23,17920.0
2023-03-06 15:05:00,61.23,61.31,61.22,61.31,19066.0,61.23,61.31,61.22,61.31,19066.0
2023-03-06 15:10:00,61.31,61.35,61.2,61.21,25046.0,61.31,61.35,61.2,61.21,25046.0
2023-03-06 15:15:00,61.22,61.27,61.16,61.25,45345.0,61.22,61.27,61.16,61.25,45345.0
2023-03-06 15:20:00,61.25,61.26,61.18,61.23,18976.0,61.25,61.26,61.18,61.23,18976.0
2023-03-06 15:25:00,61.22,61.25,61.2,61.23,21861.0,61.22,61.25,61.2,61.23,21861.0
2023-03-06 15:30:00,61.23,61.36,61.22,61.29,21879.0,61.23,61.36,61.22,61.29,21879.0
2023-03-06 15:35:00,61.28,61.31,61.22,61.26,28990.0,61.28,61.31,61.22,61.26,28990.0
2023-03-06 15:40:00,61.25,61.34,61.24,61.32,22613.0,61.25,61.34,61.24,61.32,22613.0
2023-03-06 15:45:00,61.31,61.36,61.26,61.34,31112.0,61.31,61.36,61.26,61.34,31112.0
2023-03-06 15:50:00,61.35,61.35,61.26,61.29,64700.0,61.35,61.35,61.26,61.29,64700.0
2023-03-06 15:55:00,61.31,61.39,61.27,61.32,161491.0,61.31,61.39,61.27,61.32,161491.0
2023-03-07 09:30:00,61.09,61.11,60.11,60.95,217612.0,61.09,61.11,60.11,60.95,217612.0
2023-03-07 09:35:00,60.96,61.21,60.91,61.19,29420.0,60.96,61.21,60.91,61.19,29420.0
2023-03-07 09:40:00,61.17,61.42,61.17,61.35,140165.0,61.17,61.42,61.17,61.35,140165.0
2023-03-07 09:45:00,61.33,61.47,61.32,61.44,42292.0,61.33,61.47,61.32,61.44,42292.0
2023-03-07 09:50:00,61.45,61.75,61.42,61.74,53030.0,61.45,61.75,61.42,61.74,53030.0
2023-03-07 09:55:00,61.75,61.99,61.75,61.94,73530.0,61.75,61.99,61.75,61.94,73530.0
2023-03-07 10:00:00,61.93,61.95,61.32,61.37,85321.0,61.93,61.95,61.32,61.37,85321.0
2023-03-07 10:05:00,61.37,61.55,61.26,61.29,44996.0,61.37,61.55,61.26,61.29,44996.0
2023-03-07 10:10:00,61.24,61.25,60.86,60.89,27673.0,61.24,61.25,60.86,60.89,27673.0
2023-03-07 10:15:00,60.88,60.96,60.7,60.74,54961.0,60.88,60.96,60.7,60.74,54961.0
2023-03-07 10:20:00,60.76,60.97,60.72,60.73,36063.0,60.76,60.97,60.72,60.73,36063.0
2023-03-07 10:25:00,60.75,60.83,60.68,60.81,28626.0,60.75,60.83,60.68,60.81,28626.0
2023-03-07 10:30:00,60.78,61.05,60.73,61.05,46172.0,60.78,61.05,60.73,61.05,46172.0
2023-03-07 10:35:00,61.06,61.19,61.05,61.12,55758.0,61.06,61.19,61.05,61.12,55758.0
2023-03-07 10:40:00,61.1,61.12,60.85,60.86,38035.0,61.1,61.12,60.85,60.86,38035.0
2023-03-07 10:45:00,60.84,61.02,60.81,60.97,32058.0,60.84,61.02,60.81,60.97,32058.0
2023-03-07 10:50:00,60.97,60.98,60.68,60.8,29277.0,60.97,60.98,60.68,60.8,29277.0
2023-03-07 10:55:00,60.79,60.87,60.58,60.61,33264.0,60.79,60.87,60.58,60.61,33264.0
2023-03-07 11:00:00,60.6,60.78,60.57,60.75,77028.0,60.6,60.78,60.57,60.75,77028.0
2023-03-07 11:05:00,60.73,60.8,60.6,60.68,27353.0,60.73,60.8,60.6,60.68,27353.0
2023-03-07 11:10:00,60.69,60.85,60.68,60.68,22811.0,60.69,60.85,60.68,60.68,22811.0
2023-03-07 11:15:00,60.67,60.76,60.65,60.74,23522.0,60.67,60.76,60.65,60.74,23522.0
2023-03-07 11:20:00,60.74,60.74,60.58,60.64,23641.0,60.74,60.74,60.58,60.64,23641.0
2023-03-07 11:25:00,60.64,60.66,60.41,60.45,32984.0,60.64,60.66,60.41,60.45,32984.0
2023-03-07 11:30:00,60.43,60.52,60.39,60.43,21144.0,60.43,60.52,60.39,60.43,21144.0
2023-03-07 11:35:00,60.44,60.53,60.41,60.48,11685.0,60.44,60.53,60.41,60.48,11685.0
2023-03-07 11:40:00,60.47,60.62,60.38,60.61,21903.0,60.47,60.62,60.38,60.61,21903.0
2023-03-07 11:45:00,60.61,60.7,60.6,60.65,12074.0,60.61,60.7,60.6,60.65,12074.0
2023-03-07 11:50:00,60.63,60.72,60.51,60.53,14173.0,60.63,60.72,60.51,60.53,14173.0
2023-03-07 11:55:00,60.52,60.52,60.4,60.46,20589.0,60.52,60.52,60.4,60.46,20589.0
2023-03-07 12:00:00,60.44,60.59,60.43,60.51,17090.0,60.44,60.59,60.43,60.51,17090.0
2023-03-07 12:05:00,60.49,60.62,60.48,60.62,15091.0,60.49,60.62,60.48,60.62,15091.0
2023-03-07 12:10:00,60.63,60.7,60.59,60.66,14760.0,60.63,60.7,60.59,60.66,14760.0
2023-03-07 12:15:00,60.66,60.8,60.64,60.8,16012.0,60.66,60.8,60.64,60.8,16012.0
2023-03-07 12:20:00,60.8,60.99,60.77,60.86,33988.0,60.8,60.99,60.77,60.86,33988.0
2023-03-07 12:25:00,60.86,61.0,60.85,60.92,30349.0,60.86,61.0,60.85,60.92,30349.0
2023-03-07 12:30:00,60.91,61.02,60.9,61.02,35052.0,60.91,61.02,60.9,61.02,35052.0
2023-03-07 12:35:00,61.02,61.04,60.92,61.01,34838.0,61.02,61.04,60.92,61.01,34838.0
2023-03-07 12:40:00,61.01,61.05,60.96,60.98,29586.0,61.01,61.05,60.96,60.98,29586.0
2023-03-07 12:45:00,60.98,60.98,60.92,60.95,18196.0,60.98,60.98,60.92,60.95,18196.0
2023-03-07 12:50:00,60.93,60.99,60.8,60.83,25057.0,60.93,60.99,60.8,60.83,25057.0
2023-03-07 12:55:00,60.85,60.94,60.83,60.89,34559.0,60.85,60.94,60.83,60.89,34559.0
2023-03-07 13:00:00,60.89,60.9,60.78,60.79,17986.0,60.89,60.9,60.78,60.79,17986.0
2023-03-07 13:05:00,60.79,60.79,60.7,60.74,21212.0,60.79,60.79,60.7,60.74,21212.0
2023-03-07 13:10:00,60.74,60.75,60.66,60.75,16885.0,60.74,60.75,60.66,60.75,16885.0
2023-03-07 13:15:00,60.73,60.75,60.71,60.72,18825.0,60.73,60.75,60.71,60.72,18825.0
2023-03-07 13:20:00,60.72,60.82,60.7,60.8,76217.0,60.72,60.82,60.7,60.8,76217.0
2023-03-07 13:25:00,60.8,60.84,60.78,60.82,20019.0,60.8,60.84,60.78,60.82,20019.0
2023-03-07 13:30:00,60.82,60.88,60.75,60.77,21900.0,60.82,60.88,60.75,60.77,21900.0
2023-03-07 13:35:00,60.75,60.84,60.7,60.77,19955.0,60.75,60.84,60.7,60.77,19955.0
2023-03-07 13:40:00,60.75,60.75,60.54,60.55,14518.0,60.75,60.75,60.54,60.55,14518.0
2023-03-07 13:45:00,60.54,60.55,60.36,60.39,26007.0,60.54,60.55,60.36,60.39,26007.0
2023-03-07 13:50:00,60.38,60.46,60.34,60.39,26847.0,60.38,60.46,60.34,60.39,26847.0
2023-03-07 13:55:00,60.4,60.49,60.38,60.45,16079.0,60.4,60.49,60.38,60.45,16079.0
2023-03-07 14:00:00,60.45,60.5,60.32,60.36,27011.0,60.45,60.5,60.32,60.36,27011.0
2023-03-07 14:05:00,60.37,60.43,60.35,60.42,20860.0,60.37,60.43,60.35,60.42,20860.0
2023-03-07 14:10:00,60.41,60.44,60.39,60.41,17752.0,60.41,60.44,60.39,60.41,17752.0
2023-03-07 14:15:00,60.4,60.47,60.31,60.46,15430.0,60.4,60.47,60.31,60.46,15430.0
2023-03-07 14:20:00,60.47,60.49,60.4,60.42,14015.0,60.47,60.49,60.4,60.42,14015.0
2023-03-07 14:25:00,60.42,60.45,60.35,60.44,15572.0,60.42,60.45,60.35,60.44,15572.0
2023-03-07 14:30:00,60.42,60.46,60.38,60.41,15925.0,60.42,60.46,60.38,60.41,15925.0
2023-03-07 14:35:00,60.42,60.44,60.33,60.35,18842.0,60.42,60.44,60.33,60.35,18842.0
2023-03-07 14:40:00,60.35,60.37,60.3,60.32,15599.0,60.35,60.37,60.3,60.32,15599.0
2023-03-07 14:45:00,60.3,60.37,60.27,60.28,13925.0,60.3,60.37,60.27,60.28,13925.0
2023-03-07 14:50:00,60.28,60.32,60.25,60.3,16491.0,60.28,60.32,60.25,60.3,16491.0
2023-03-07 14:55:00,60.3,60.3,60.22,60.27,16629.0,60.3,60.3,60.22,60.27,16629.0
2023-03-07 15:00:00,60.26,60.38,60.24,60.34,20383.0,60.26,60.38,60.24,60.34,20383.0
2023-03-07 15:05:00,60.34,60.41,60.32,60.35,21466.0,60.34,60.41,60.32,60.35,21466.0
2023-03-07 15:10:00,60.35,60.41,60.31,60.4,17240.0,60.35,60.41,60.31,60.4,17240.0
2023-03-07 15:15:00,60.41,60.52,60.41,60.51,24021.0,60.41,60.52,60.41,60.51,24021.0
2023-03-07 15:20:00,60.51,60.51,60.33,60.4,44007.0,60.51,60.51,60.33,60.4,44007.0
2023-03-07 15:25:00,60.4,60.41,60.32,60.34,41072.0,60.4,60.41,60.32,60.34,41072.0
2023-03-07 15:30:00,60.34,60.44,60.28,60.42,37126.0,60.34,60.44,60.28,60.42,37126.0
2023-03-07 15:35:00,60.42,60.52,60.39,60.48,33597.0,60.42,60.52,60.39,60.48,33597.0
2023-03-07 15:40:00,60.48,60.52,60.44,60.46,30153.0,60.48,60.52,60.44,60.46,30153.0
2023-03-07 15:45:00,60.47,60.47,60.38,60.42,32368.0,60.47,60.47,60.38,60.42,32368.0
2023-03-07 15:50:00,60.42,60.46,60.3,60.32,126045.0,60.42,60.46,60.3,60.32,126045.0
2023-03-07 15:55:00,60.33,60.43,60.27,60.38,264026.0,60.33,60.43,60.27,60.38,264026.0
2023-03-08 09:30:00,60.66,60.79,60.31,60.56,70466.0,60.66,60.79,60.31,60.56,70466.0
2023-03-08 09:35:00,60.48,60.84,60.45,60.69,54520.0,60.48,60.84,60.45,60.69,54520.0
2023-03-08 09:40:00,60.69,60.76,60.53,60.59,19975.0,60.69,60.76,60.53,60.59,19975.0
2023-03-08 09:45:00,60.59,60.62,60.33,60.35,23254.0,60.59,60.62,60.33,60.35,23254.0
2023-03-08 09:50:00,60.37,60.43,60.04,60.07,27452.0,60.37,60.43,60.04,60.07,27452.0
2023-03-08 09:55:00,60.09,60.28,60.03,60.28,26134.0,60.09,60.28,60.03,60.28,26134.0
2023-03-08 10:00:00,60.29,60.33,59.75,60.05,36062.0,60.29,60.33,59.75,60.05,36062.0
2023-03-08 10:05:00,60.05,60.12,59.88,60.08,19894.0,60.05,60.12,59.88,60.08,19894.0
2023-03-08 10:10:00,60.08,60.35,60.06,60.26,33516.0,60.08,60.35,60.06,60.26,33516.0
2023-03-08 10:15:00,60.24,60.27,60.15,60.25,28464.0,60.24,60.27,60.15,60.25,28464.0
2023-03-08 10:20:00,60.23,60.54,60.09,60.54,17606.0,60.23,60.54,60.09,60.54,17606.0
2023-03-08 10:25:00,60.5,60.54,60.39,60.54,22703.0,60.5,60.54,60.39,60.54,22703.0
2023-03-08 10:30:00,60.56,60.81,60.54,60.76,22618.0,60.56,60.81,60.54,60.76,22618.0
2023-03-08 10:35:00,60.77,60.85,60.73,60.78,46045.0,60.77,60.85,60.73,60.78,46045.0
2023-03-08 10:40:00,60.78,60.79,60.67,60.73,15716.0,60.78,60.79,60.67,60.73,15716.0
2023-03-08 10:45:00,60.75,60.78,60.55,60.55,23737.0,60.75,60.78,60.55,60.55,23737.0
2023-03-08 10:50:00,60.57,60.8,60.54,60.8,15909.0,60.57,60.8,60.54,60.8,15909.0
2023-03-08 10:55:00,60.8,60.85,60.68,60.78,41407.0,60.8,60.85,60.68,60.78,41407.0
2023-03-08 11:00:00,60.79,60.88,60.7,60.71,18125.0,60.79,60.88,60.7,60.71,18125.0
2023-03-08 11:05:00,60.71,60.87,60.71,60.87,15023.0,60.71,60.87,60.71,60.87,15023.0
2023-03-08 11:10:00,60.85,60.95,60.81,60.94,15366.0,60.85,60.95,60.81,60.94,15366.0
2023-03-08 11:15:00,60.95,61.03,60.89,60.97,29954.0,60.95,61.03,60.89,60.97,29954.0
2023-03-08 11:20:00,60.98,61.09,60.97,61.01,17665.0,60.98,61.09,60.97,61.01,17665.0
2023-03-08 11:25:00,61.02,61.04,60.88,60.91,20655.0,61.02,61.04,60.88,60.91,20655.0
2023-03-08 11:30:00,60.92,60.94,60.79,60.79,21165.0,60.92,60.94,60.79,60.79,21165.0
2023-03-08 11:35:00,60.78,60.82,60.7,60.81,45044.0,60.78,60.82,60.7,60.81,45044.0
2023-03-08 11:40:00,60.82,60.96,60.82,60.96,20828.0,60.82,60.96,60.82,60.96,20828.0
2023-03-08 11:45:00,60.97,61.18,60.96,61.16,108048.0,60.97,61.18,60.96,61.16,108048.0
2023-03-08 11:50:00,61.16,61.28,61.15,61.22,17481.0,61.16,61.28,61.15,61.22,17481.0
2023-03-08 11:55:00,61.22,61.32,61.21,61.26,22774.0,61.22,61.32,61.21,61.26,22774.0
2023-03-08 12:00:00,61.28,61.31,61.22,61.28,26888.0,61.28,61.31,61.22,61.28,26888.0
2023-03-08 12:05:00,61.28,61.28,61.2,61.23,25249.0,61.28,61.28,61.2,61.23,25249.0
2023-03-08 12:10:00,61.23,61.26,61.18,61.2,43861.0,61.23,61.26,61.18,61.2,43861.0
2023-03-08 12:15:00,61.2,61.28,61.17,61.25,35164.0,61.2,61.28,61.17,61.25,35164.0
2023-03-08 12:20:00,61.26,61.3,61.25,61.29,22951.0,61.26,61.3,61.25,61.29,22951.0
2023-03-08 12:25:00,61.3,61.33,61.21,61.24,65568.0,61.3,61.33,61.21,61.24,65568.0
2023-03-08 12:30:00,61.23,61.28,61.14,61.26,68664.0,61.23,61.28,61.14,61.26,68664.0
2023-03-08 12:35:00,61.27,61.4,61.26,61.37,26844.0,61.27,61.4,61.26,61.37,26844.0
2023-03-08 12:40:00,61.37,61.44,61.32,61.37,19917.0,61.37,61.44,61.32,61.37,19917.0
2023-03-08 12:45:00,61.37,61.44,61.32,61.42,16982.0,61.37,61.44,61.32,61.42,16982.0
2023-03-08 12:50:00,61.44,61.7,61.41,61.7,149635.0,61.44,61.7,61.41,61.7,149635.0
2023-03-08 12:55:00,61.69,61.69,61.34,61.45,73834.0,61.69,61.69,61.34,61.45,73834.0
2023-03-08 13:00:00,61.46,61.52,61.38,61.45,39405.0,61.46,61.52,61.38,61.45,39405.0
2023-03-08 13:05:00,61.45,61.53,61.42,61.46,58567.0,61.45,61.53,61.42,61.46,58567.0
2023-03-08 13:10:00,61.46,61.5,61.42,61.46,36103.0,61.46,61.5,61.42,61.46,36103.0
2023-03-08 13:15:00,61.46,61.48,61.36,61.39,28650.0,61.46,61.48,61.36,61.39,28650.0
2023-03-08 13:20:00,61.38,61.39,61.3,61.33,22653.0,61.38,61.39,61.3,61.33,22653.0
2023-03-08 13:25:00,61.33,61.38,61.32,61.36,22411.0,61.33,61.38,61.32,61.36,22411.0
2023-03-08 13:30:00,61.37,61.41,61.31,61.38,111881.0,61.37,61.41,61.31,61.38,111881.0
2023-03-08 13:35:00,61.37,61.49,61.35,61.48,54414.0,61.37,61.49,61.35,61.48,54414.0
2023-03-08 13:40:00,61.47,61.47,61.33,61.41,58158.0,61.47,61.47,61.33,61.41,58158.0
2023-03-08 13:45:00,61.41,61.44,61.4,61.41,29771.0,61.41,61.44,61.4,61.41,29771.0
2023-03-08 13:50:00,61.41,61.51,61.38,61.48,29700.0,61.41,61.51,61.38,61.48,29700.0
2023-03-08 13:55:00,61.49,61.51,61.44,61.51,38769.0,61.49,61.51,61.44,61.51,38769.0
2023-03-08 14:00:00,61.52,61.59,61.5,61.51,16467.0,61.52,61.59,61.5,61.51,16467.0
2023-03-08 14:05:00,61.51,61.62,61.5,61.62,24671.0,61.51,61.62,61.5,61.62,24671.0
2023-03-08 14:10:00,61.64,61.77,61.63,61.71,39786.0,61.64,61.77,61.63,61.71,39786.0
2023-03-08 14:15:00,61.7,61.7,61.47,61.5,24660.0,61.7,61.7,61.47,61.5,24660.0
2023-03-08 14:20:00,61.5,61.56,61.44,61.45,21984.0,61.5,61.56,61.44,61.45,21984.0
2023-03-08 14:25:00,61.45,61.55,61.45,61.54,18016.0,61.45,61.55,61.45,61.54,18016.0
2023-03-08 14:30:00,61.54,61.54,61.44,61.49,27354.0,61.54,61.54,61.44,61.49,27354.0
2023-03-08 14:35:00,61.48,61.56,61.46,61.53,48867.0,61.48,61.56,61.46,61.53,48867.0
2023-03-08 14:40:00,61.51,61.52,61.42,61.47,121950.0,61.51,61.52,61.42,61.47,121950.0
2023-03-08 14:45:00,61.46,61.49,61.44,61.47,29699.0,61.46,61.49,61.44,61.47,29699.0
2023-03-08 14:50:00,61.45,61.5,61.4,61.49,22905.0,61.45,61.5,61.4,61.49,22905.0
2023-03-08 14:55:00,61.49,61.56,61.47,61.55,53403.0,61.49,61.56,61.47,61.55,53403.0
2023-03-08 15:00:00,61.56,61.61,61.5,61.5,24512.0,61.56,61.61,61.5,61.5,24512.0
2023-03-08 15:05:00,61.49,61.59,61.47,61.57,62188.0,61.49,61.59,61.47,61.57,62188.0
2023-03-08 15:10:00,61.56,61.57,61.51,61.52,29692.0,61.56,61.57,61.51,61.52,29692.0
2023-03-08 15:15:00,61.52,61.53,61.44,61.52,29061.0,61.52,61.53,61.44,61.52,29061.0
2023-03-08 15:20:00,61.52,61.57,61.48,61.48,35828.0,61.52,61.57,61.48,61.48,35828.0
2023-03-08 15:25:00,61.48,61.52,61.46,61.52,25373.0,61.48,61.52,61.46,61.52,25373.0
2023-03-08 15:30:00,61.51,61.59,61.51,61.55,33518.0,61.51,61.59,61.51,61.55,33518.0
2023-03-08 15:35:00,61.56,61.68,61.55,61.68,81297.0,61.56,61.68,61.55,61.68,81297.0
2023-03-08 15:40:00,61.69,61.96,61.69,61.92,86714.0,61.69,61.96,61.69,61.92,86714.0
2023-03-08 15:45:00,61.92,61.99,61.91,61.96,72413.0,61.92,61.99,61.91,61.96,72413.0
2023-03-08 15:50:00,61.97,61.99,61.84,61.85,111309.0,61.97,61.99,61.84,61.85,111309.0
2023-03-08 15:55:00,61.85,61.85,61.73,61.8,197424.0,61.85,61.85,61.73,61.8,197424.0
2023-03-09 09:30:00,61.44,61.5,61.17,61.3,201278.0,61.44,61.5,61.17,61.3,201278.0
2023-03-09 09:35:00,61.32,61.45,61.28,61.39,66473.0,61.32,61.45,61.28,61.39,66473.0
2023-03-09 09:40:00,61.39,61.56,61.33,61.49,28509.0,61.39,61.56,61.33,61.49,28509.0
2023-03-09 09:45:00,61.5,61.75,61.39,61.73,19940.0,61.5,61.75,61.39,61.73,19940.0
2023-03-09 09:50:00,61.74,61.79,61.52,61.57,19580.0,61.74,61.79,61.52,61.57,19580.0
2023-03-09 09:55:00,61.57,61.72,61.54,61.59,22547.0,61.57,61.72,61.54,61.59,22547.0
2023-03-09 10:00:00,61.6,61.7,61.54,61.67,33473.0,61.6,61.7,61.54,61.67,33473.0
2023-03-09 10:05:00,61.68,61.93,61.67,61.91,52896.0,61.68,61.93,61.67,61.91,52896.0
2023-03-09 10:10:00,61.9,61.95,61.82,61.85,27062.0,61.9,61.95,61.82,61.85,27062.0
2023-03-09 10:15:00,61.85,61.98,61.67,61.95,36479.0,61.85,61.98,61.67,61.95,36479.0
2023-03-09 10:20:00,61.94,62.08,61.93,62.02,76530.0,61.94,62.08,61.93,62.02,76530.0
2023-03-09 10:25:00,62.02,62.02,61.8,61.85,29891.0,62.02,62.02,61.8,61.85,29891.0
2023-03-09 10:30:00,61.81,61.9,61.75,61.86,15042.0,61.81,61.9,61.75,61.86,15042.0
2023-03-09 10:35:00,61.87,61.91,61.69,61.69,21875.0,61.87,61.91,61.69,61.69,21875.0
2023-03-09 10:40:00,61.69,61.73,61.65,61.66,19918.0,61.69,61.73,61.65,61.66,19918.0
2023-03-09 10:45:00,61.65,61.78,61.61,61.73,15931.0,61.65,61.78,61.61,61.73,15931.0
2023-03-09 10:50:00,61.73,61.79,61.68,61.78,7720.0,61.73,61.79,61.68,61.78,7720.0
2023-03-09 10:55:00,61.76,61.81,61.72,61.76,9978.0,61.76,61.81,61.72,61.76,9978.0
2023-03-09 11:00:00,61.74,61.78,61.56,61.59,11284.0,61.74,61.78,61.56,61.59,11284.0
2023-03-09 11:05:00,61.59,61.61,61.49,61.51,25098.0,61.59,61.61,61.49,61.51,25098.0
2023-03-09 11:10:00,61.51,61.56,61.42,61.52,17847.0,61.51,61.56,61.42,61.52,17847.0
2023-03-09 11:15:00,61.51,61.53,61.39,61.41,17454.0,61.51,61.53,61.39,61.41,17454.0
2023-03-09 11:20:00,61.41,61.5,61.38,61.48,19679.0,61.41,61.5,61.38,61.48,19679.0
2023-03-09 11:25:00,61.46,61.47,61.28,61.28,11342.0,61.46,61.47,61.28,61.28,11342.0
2023-03-09 11:30:00,61.3,61.37,61.27,61.34,9840.0,61.3,61.37,61.27,61.34,9840.0
2023-03-09 11:35:00,61.35,61.46,61.35,61.44,8932.0,61.35,61.46,61.35,61.44,8932.0
2023-03-09 11:40:00,61.42,61.48,61.41,61.45,7697.0,61.42,61.48,61.41,61.45,7697.0
2023-03-09 11:45:00,61.45,61.57,61.44,61.54,16772.0,61.45,61.57,61.44,61.54,16772.0
2023-03-09 11:50:00,61.53,61.57,61.49,61.51,43730.0,61.53,61.57,61.49,61.51,43730.0
2023-03-09 11:55:00,61.5,61.5,61.32,61.33,10453.0,61.5,61.5,61.32,61.33,10453.0
2023-03-09 12:00:00,61.33,61.39,61.21,61.26,26982.0,61.33,61.39,61.21,61.26,26982.0
2023-03-09 12:05:00,61.23,61.37,61.17,61.33,65838.0,61.23,61.37,61.17,61.33,65838.0
2023-03-09 12:10:00,61.32,61.36,61.3,61.33,12744.0,61.32,61.36,61.3,61.33,12744.0
2023-03-09 12:15:00,61.33,61.42,61.28,61.4,58015.0,61.33,61.42,61.28,61.4,58015.0
2023-03-09 12:20:00,61.4,61.49,61.38,61.42,7049.0,61.4,61.49,61.38,61.42,7049.0
2023-03-09 12:25:00,61.41,61.45,61.35,61.38,12553.0,61.41,61.45,61.35,61.38,12553.0
2023-03-09 12:30:00,61.37,61.37,61.26,61.26,20347.0,61.37,61.37,61.26,61.26,20347.0
2023-03-09 12:35:00,61.25,61.26,61.17,61.18,10199.0,61.25,61.26,61.17,61.18,10199.0
2023-03-09 12:40:00,61.18,61.21,61.07,61.1,75467.0,61.18,61.21,61.07,61.1,75467.0
2023-03-09 12:45:00,61.1,61.1,60.93,60.97,24546.0,61.1,61.1,60.93,60.97,24546.0
2023-03-09 12:50:00,60.96,61.07,60.95,61.05,16521.0,60.96,61.07,60.95,61.05,16521.0
2023-03-09 12:55:00,61.04,61.09,61.01,61.05,14161.0,61.04,61.09,61.01,61.05,14161.0
2023-03-09 13:00:00,61.05,61.12,61.01,61.12,17258.0,61.05,61.12,61.01,61.12,17258.0
2023-03-09 13:05:00,61.11,61.18,61.1,61.15,12138.0,61.11,61.18,61.1,61.15,12138.0
2023-03-09 13:10:00,61.17,61.17,61.03,61.04,13489.0,61.17,61.17,61.03,61.04,13489.0
2023-03-09 13:15:00,61.04,61.04,60.93,60.98,13170.0,61.04,61.04,60.93,60.98,13170.0
2023-03-09 13:20:00,60.98,61.04,60.92,60.92,27991.0,60.98,61.04,60.92,60.92,27991.0
2023-03-09 13:25:00,60.93,60.93,60.84,60.87,26733.0,60.93,60.93,60.84,60.87,26733.0
2023-03-09 13:30:00,60.85,60.85,60.71,60.73,17477.0,60.85,60.85,60.71,60.73,17477.0
2023-03-09 13:35:00,60.73,61.08,60.73,60.87,152716.0,60.73,61.08,60.73,60.87,152716.0
2023-03-09 13:40:00,60.87,60.91,60.8,60.85,77267.0,60.87,60.91,60.8,60.85,77267.0
2023-03-09 13:45:00,60.85,60.85,60.51,60.52,21524.0,60.85,60.85,60.51,60.52,21524.0
2023-03-09 13:50:00,60.54,60.72,60.51,60.64,31487.0,60.54,60.72,60.51,60.64,31487.0
2023-03-09 13:55:00,60.62,60.64,60.54,60.55,11731.0,60.62,60.64,60.54,60.55,11731.0
2023-03-09 14:00:00,60.55,60.61,60.5,60.54,23891.0,60.55,60.61,60.5,60.54,23891.0
2023-03-09 14:05:00,60.53,60.58,60.48,60.53,17338.0,60.53,60.58,60.48,60.53,17338.0
2023-03-09 14:10:00,60.54,60.56,60.41,60.48,21602.0,60.54,60.56,60.41,60.48,21602.0
2023-03-09 14:15:00,60.47,60.5,60.38,60.39,25448.0,60.47,60.5,60.38,60.39,25448.0
2023-03-09 14:20:00,60.4,60.53,60.38,60.53,23933.0,60.4,60.53,60.38,60.53,23933.0
2023-03-09 14:25:00,60.54,60.65,60.51,60.63,22476.0,60.54,60.65,60.51,60.63,22476.0
2023-03-09 14:30:00,60.62,60.62,60.32,60.36,22596.0,60.62,60.62,60.32,60.36,22596.0
2023-03-09 14:35:00,60.36,60.51,60.36,60.43,17276.0,60.36,60.51,60.36,60.43,17276.0
2023-03-09 14:40:00,60.44,60.56,60.44,60.49,17602.0,60.44,60.56,60.44,60.49,17602.0
2023-03-09 14:45:00,60.49,60.54,60.42,60.49,61108.0,60.49,60.54,60.42,60.49,61108.0
2023-03-09 14:50:00,60.49,60.49,60.37,60.39,24562.0,60.49,60.49,60.37,60.39,24562.0
2023-03-09 14:55:00,60.38,60.43,60.36,60.43,36023.0,60.38,60.43,60.36,60.43,36023.0
2023-03-09 15:00:00,60.42,60.46,60.34,60.36,36961.0,60.42,60.46,60.34,60.36,36961.0
2023-03-09 15:05:00,60.37,60.42,60.27,60.34,63492.0,60.37,60.42,60.27,60.34,63492.0
2023-03-09 15:10:00,60.32,60.34,60.14,60.16,37184.0,60.32,60.34,60.14,60.16,37184.0
2023-03-09 15:15:00,60.16,60.24,60.05,60.07,44852.0,60.16,60.24,60.05,60.07,44852.0
2023-03-09 15:20:00,60.07,60.08,59.91,59.91,56177.0,60.07,60.08,59.91,59.91,56177.0
2023-03-09 15:25:00,59.91,60.15,59.86,60.05,57622.0,59.91,60.15,59.86,60.05,57622.0
2023-03-09 15:30:00,60.04,60.26,59.99,60.16,48894.0,60.04,60.26,59.99,60.16,48894.0
2023-03-09 15:35:00,60.16,60.2,59.99,60.17,38877.0,60.16,60.2,59.99,60.17,38877.0
2023-03-09 15:40:00,60.17,60.2,60.09,60.13,47339.0,60.17,60.2,60.09,60.13,47339.0
2023-03-09 15:45:00,60.13,60.18,59.99,60.15,70685.0,60.13,60.18,59.99,60.15,70685.0
2023-03-09 15:50:00,60.15,60.23,60.03,60.09,176829.0,60.15,60.23,60.03,60.09,176829.0
2023-03-09 15:55:00,60.09,60.16,59.92,59.93,290718.0,60.09,60.16,59.92,59.93,290718.0
2023-03-10 09:30:00,60.17,60.43,59.91,59.91,115942.0,60.17,60.43,59.91,59.91,115942.0
2023-03-10 09:35:00,59.87,59.95,59.75,59.77,29181.0,59.87,59.95,59.75,59.77,29181.0
2023-03-10 09:40:00,59.79,59.8,59.26,59.28,104697.0,59.79,59.8,59.26,59.28,104697.0
2023-03-10 09:45:00,59.31,59.31,58.89,59.14,50344.0,59.31,59.31,58.89,59.14,50344.0
2023-03-10 09:50:00,59.14,59.25,58.98,59.13,52055.0,59.14,59.25,58.98,59.13,52055.0
2023-03-10 09:55:00,59.14,59.2,58.74,58.84,57698.0,59.14,59.2,58.74,58.84,57698.0
2023-03-10 10:00:00,58.84,59.34,58.83,59.21,24342.0,58.84,59.34,58.83,59.21,24342.0
2023-03-10 10:05:00,59.19,59.39,59.17,59.3,21943.0,59.19,59.39,59.17,59.3,21943.0
2023-03-10 10:10:00,59.29,59.3,59.11,59.18,14977.0,59.29,59.3,59.11,59.18,14977.0
2023-03-10 10:15:00,59.15,59.23,59.02,59.13,24486.0,59.15,59.23,59.02,59.13,24486.0
2023-03-10 10:20:00,59.12,59.19,58.95,58.99,38443.0,59.12,59.19,58.95,58.99,38443.0
2023-03-10 10:25:00,59.01,59.15,58.94,59.14,17741.0,59.01,59.15,58.94,59.14,17741.0
2023-03-10 10:30:00,59.12,59.35,59.12,59.33,20649.0,59.12,59.35,59.12,59.33,20649.0
2023-03-10 10:35:00,59.36,59.43,59.22,59.24,23571.0,59.36,59.43,59.22,59.24,23571.0
2023-03-10 10:40:00,59.24,59.39,59.07,59.09,14287.0,59.24,59.39,59.07,59.09,14287.0
2023-03-10 10:45:00,59.08,59.12,58.98,59.05,23348.0,59.08,59.12,58.98,59.05,23348.0
2023-03-10 10:50:00,59.05,59.21,59.02,59.2,17699.0,59.05,59.21,59.02,59.2,17699.0
2023-03-10 10:55:00,59.21,59.51,59.21,59.47,18914.0,59.21,59.51,59.21,59.47,18914.0
2023-03-10 11:00:00,59.46,59.49,59.32,59.4,15723.0,59.46,59.49,59.32,59.4,15723.0
2023-03-10 11:05:00,59.38,59.43,59.3,59.33,52426.0,59.38,59.43,59.3,59.33,52426.0
2023-03-10 11:10:00,59.34,59.49,59.33,59.4,41398.0,59.34,59.49,59.33,59.4,41398.0
2023-03-10 11:15:00,59.39,59.5,59.31,59.49,29442.0,59.39,59.5,59.31,59.49,29442.0
2023-03-10 11:20:00,59.47,59.88,59.47,59.88,272072.0,59.47,59.88,59.47,59.88,272072.0
2023-03-10 11:25:00,59.87,60.1,59.83,60.09,23366.0,59.87,60.1,59.83,60.09,23366.0
2023-03-10 11:30:00,60.09,60.42,60.08,60.4,28073.0,60.09,60.42,60.08,60.4,28073.0
2023-03-10 11:35:00,60.39,60.45,60.3,60.35,46990.0,60.39,60.45,60.3,60.35,46990.0
2023-03-10 11:40:00,60.38,60.47,60.14,60.17,23014.0,60.38,60.47,60.14,60.17,23014.0
2023-03-10 11:45:00,60.17,60.19,59.92,60.06,26459.0,60.17,60.19,59.92,60.06,26459.0
2023-03-10 11:50:00,60.06,60.13,59.97,60.05,34930.0,60.06,60.13,59.97,60.05,34930.0
2023-03-10 11:55:00,60.06,60.13,60.02,60.1,47214.0,60.06,60.13,60.02,60.1,47214.0
2023-03-10 12:00:00,60.11,60.21,60.06,60.08,42408.0,60.11,60.21,60.06,60.08,42408.0
2023-03-10 12:05:00,60.09,60.16,59.98,60.01,33987.0,60.09,60.16,59.98,60.01,33987.0
2023-03-10 12:10:00,60.0,60.01,59.87,59.89,45802.0,60.0,60.01,59.87,59.89,45802.0
2023-03-10 12:15:00,59.9,59.97,59.83,59.86,53338.0,59.9,59.97,59.83,59.86,53338.0
2023-03-10 12:20:00,59.85,60.03,59.78,59.81,40524.0,59.85,60.03,59.78,59.81,40524.0
2023-03-10 12:25:00,59.81,59.92,59.72,59.92,34993.0,59.81,59.92,59.72,59.92,34993.0
2023-03-10 12:30:00,59.95,60.21,59.85,60.15,30914.0,59.95,60.21,59.85,60.15,30914.0
2023-03-10 12:35:00,60.15,60.23,59.96,60.0,29417.0,60.15,60.23,59.96,60.0,29417.0
2023-03-10 12:40:00,59.99,60.01,59.79,59.85,40942.0,59.99,60.01,59.79,59.85,40942.0
2023-03-10 12:45:00,59.85,59.85,59.62,59.66,48952.0,59.85,59.85,59.62,59.66,48952.0
2023-03-10 12:50:00,59.65,59.76,59.52,59.53,18136.0,59.65,59.76,59.52,59.53,18136.0
2023-03-10 12:55:00,59.52,59.54,59.39,59.4,32503.0,59.52,59.54,59.39,59.4,32503.0
2023-03-10 13:00:00,59.37,59.47,59.28,59.36,24250.0,59.37,59.47,59.28,59.36,24250.0
2023-03-10 13:05:00,59.35,59.4,59.28,59.3,14555.0,59.35,59.4,59.28,59.3,14555.0
2023-03-10 13:10:00,59.29,59.36,59.26,59.29,7819.0,59.29,59.36,59.26,59.29,7819.0
2023-03-10 13:15:00,59.28,59.28,59.16,59.2,9662.0,59.28,59.28,59.16,59.2,9662.0
2023-03-10 13:20:00,59.18,59.24,59.14,59.21,11009.0,59.18,59.24,59.14,59.21,11009.0
2023-03-10 13:25:00,59.21,59.21,59.03,59.07,12009.0,59.21,59.21,59.03,59.07,12009.0
2023-03-10 13:30:00,59.08,59.1,58.95,59.01,14545.0,59.08,59.1,58.95,59.01,14545.0
2023-03-10 13:35:00,58.99,59.0,58.9,58.92,17359.0,58.99,59.0,58.9,58.92,17359.0
2023-03-10 13:40:00,58.93,58.96,58.87,58.93,20166.0,58.93,58.96,58.87,58.93,20166.0
2023-03-10 13:45:00,58.9,58.95,58.73,58.75,12832.0,58.9,58.95,58.73,58.75,12832.0
2023-03-10 13:50:00,58.76,58.82,58.72,58.75,15004.0,58.76,58.82,58.72,58.75,15004.0
2023-03-10 13:55:00,58.75,58.77,58.6,58.64,18998.0,58.75,58.77,58.6,58.64,18998.0
2023-03-10 14:00:00,58.63,58.82,58.63,58.81,17149.0,58.63,58.82,58.63,58.81,17149.0
2023-03-10 14:05:00,58.82,58.85,58.68,58.85,12945.0,58.82,58.85,58.68,58.85,12945.0
2023-03-10 14:10:00,58.86,58.92,58.75,58.76,11851.0,58.86,58.92,58.75,58.76,11851.0
2023-03-10 14:15:00,58.76,58.81,58.66,58.8,17289.0,58.76,58.81,58.66,58.8,17289.0
2023-03-10 14:20:00,58.8,58.85,58.66,58.67,23658.0,58.8,58.85,58.66,58.67,23658.0
2023-03-10 14:25:00,58.69,58.77,58.63,58.75,15019.0,58.69,58.77,58.63,58.75,15019.0
2023-03-10 14:30:00,58.75,58.97,58.74,58.87,26602.0,58.75,58.97,58.74,58.87,26602.0
2023-03-10 14:35:00,58.84,58.96,58.82,58.9,10249.0,58.84,58.96,58.82,58.9,10249.0
2023-03-10 14:40:00,58.91,59.04,58.84,58.92,16279.0,58.91,59.04,58.84,58.92,16279.0
2023-03-10 14:45:00,58.93,59.23,58.93,59.22,13981.0,58.93,59.23,58.93,59.22,13981.0
2023-03-10 14:50:00,59.2,59.26,59.14,59.26,16695.0,59.2,59.26,59.14,59.26,16695.0
2023-03-10 14:55:00,59.23,59.35,59.18,59.25,25136.0,59.23,59.35,59.18,59.25,25136.0
2023-03-10 15:00:00,59.26,59.28,59.15,59.24,35279.0,59.26,59.28,59.15,59.24,35279.0
2023-03-10 15:05:00,59.22,59.22,58.99,59.17,23558.0,59.22,59.22,58.99,59.17,23558.0
2023-03-10 15:10:00,59.14,59.25,59.03,59.05,18770.0,59.14,59.25,59.03,59.05,18770.0
2023-03-10 15:15:00,59.05,59.19,59.02,59.06,28488.0,59.05,59.19,59.02,59.06,28488.0
2023-03-10 15:20:00,59.07,59.09,59.02,59.07,17690.0,59.07,59.09,59.02,59.07,17690.0
2023-03-10 15:25:00,59.07,59.12,59.02,59.06,29065.0,59.07,59.12,59.02,59.06,29065.0
2023-03-10 15:30:00,59.05,59.06,58.9,58.91,30202.0,59.05,59.06,58.9,58.91,30202.0
2023-03-10 15:35:00,58.9,58.92,58.75,58.76,37028.0,58.9,58.92,58.75,58.76,37028.0
2023-03-10 15:40:00,58.76,58.77,58.67,58.67,44680.0,58.76,58.77,58.67,58.67,44680.0
2023-03-10 15:45:00,58.67,58.73,58.63,58.66,53275.0,58.67,58.73,58.63,58.66,53275.0
2023-03-10 15:50:00,58.65,58.8,58.62,58.72,83140.0,58.65,58.8,58.62,58.72,83140.0
2023-03-10 15:55:00,58.72,58.77,58.65,58.77,194575.0,58.72,58.77,58.65,58.77,194575.0
2023-03-13 09:30:00,58.22,58.23,57.77,58.15,114376.0,58.22,58.23,57.77,58.15,114376.0
2023-03-13 09:35:00,58.15,58.15,57.69,57.93,48924.0,58.15,58.15,57.69,57.93,48924.0
2023-03-13 09:40:00,57.93,58.04,57.68,57.68,48521.0,57.93,58.04,57.68,57.68,48521.0
2023-03-13 09:45:00,57.68,58.88,57.62,58.69,55591.0,57.68,58.88,57.62,58.69,55591.0
2023-03-13 09:50:00,58.71,59.04,58.52,58.71,23724.0,58.71,59.04,58.52,58.71,23724.0
2023-03-13 09:55:00,58.69,59.08,58.6,58.85,18183.0,58.69,59.08,58.6,58.85,18183.0
2023-03-13 10:00:00,58.88,58.97,58.69,58.71,22828.0,58.88,58.97,58.69,58.71,22828.0
2023-03-13 10:05:00,58.68,59.18,58.53,58.99,37453.0,58.68,59.18,58.53,58.99,37453.0
2023-03-13 10:10:00,59.01,59.08,58.75,58.86,27998.0,59.01,59.08,58.75,58.86,27998.0
2023-03-13 10:15:00,58.85,58.87,58.65,58.68,13947.0,58.85,58.87,58.65,58.68,13947.0
2023-03-13 10:20:00,58.68,59.19,58.65,59.05,57367.0,58.68,59.19,58.65,59.05,57367.0
2023-03-13 10:25:00,59.06,59.22,58.86,58.9,25237.0,59.06,59.22,58.86,58.9,25237.0
2023-03-13 10:30:00,58.91,59.5,58.9,59.49,38252.0,58.91,59.5,58.9,59.49,38252.0
2023-03-13 10:35:00,59.48,59.52,59.29,59.41,45885.0,59.48,59.52,59.29,59.41,45885.0
2023-03-13 10:40:00,59.44,59.45,59.07,59.24,26097.0,59.44,59.45,59.07,59.24,26097.0
2023-03-13 10:45:00,59.27,59.52,59.21,59.35,18084.0,59.27,59.52,59.21,59.35,18084.0
2023-03-13 10:50:00,59.37,59.4,59.17,59.3,28860.0,59.37,59.4,59.17,59.3,28860.0
2023-03-13 10:55:00,59.32,59.83,59.31,59.69,35314.0,59.32,59.83,59.31,59.69,35314.0
2023-03-13 11:00:00,59.71,59.85,59.58,59.68,21727.0,59.71,59.85,59.58,59.68,21727.0
2023-03-13 11:05:00,59.66,59.91,59.65,59.81,37613.0,59.66,59.91,59.65,59.81,37613.0
2023-03-13 11:10:00,59.82,60.14,59.81,59.93,44645.0,59.82,60.14,59.81,59.93,44645.0
2023-03-13 11:15:00,59.93,60.08,59.93,59.98,27435.0,59.93,60.08,59.93,59.98,27435.0
2023-03-13 11:20:00,59.99,60.02,59.69,59.85,20349.0,59.99,60.02,59.69,59.85,20349.0
2023-03-13 11:25:00,59.86,60.14,59.85,60.05,64713.0,59.86,60.14,59.85,60.05,64713.0
2023-03-13 11:30:00,60.05,60.15,59.97,60.04,90873.0,60.05,60.15,59.97,60.04,90873.0
2023-03-13 11:35:00,60.02,60.02,59.66,59.69,18312.0,60.02,60.02,59.66,59.69,18312.0
2023-03-13 11:40:00,59.69,59.89,59.65,59.75,19497.0,59.69,59.89,59.65,59.75,19497.0
2023-03-13 11:45:00,59.75,59.92,59.64,59.91,22725.0,59.75,59.92,59.64,59.91,22725.0
2023-03-13 11:50:00,59.89,59.89,59.69,59.7,15666.0,59.89,59.89,59.69,59.7,15666.0
2023-03-13 11:55:00,59.68,59.83,59.6,59.78,12966.0,59.68,59.83,59.6,59.78,12966.0
2023-03-13 12:00:00,59.82,60.0,59.6,59.69,18958.0,59.82,60.0,59.6,59.69,18958.0
2023-03-13 12:05:00,59.7,59.92,59.7,59.9,13831.0,59.7,59.92,59.7,59.9,13831.0
2023-03-13 12:10:00,59.92,59.95,59.67,59.83,14554.0,59.92,59.95,59.67,59.83,14554.0
2023-03-13 12:15:00,59.8,59.92,59.71,59.73,11772.0,59.8,59.92,59.71,59.73,11772.0
2023-03-13 12:20:00,59.74,59.8,59.52,59.52,12697.0,59.74,59.8,59.52,59.52,12697.0
2023-03-13 12:25:00,59.52,59.63,59.48,59.62,9960.0,59.52,59.63,59.48,59.62,9960.0
2023-03-13 12:30:00,59.61,59.66,59.47,59.52,19204.0,59.61,59.66,59.47,59.52,19204.0
2023-03-13 12:35:00,59.49,59.78,59.49,59.63,16177.0,59.49,59.78,59.49,59.63,16177.0
2023-03-13 12:40:00,59.65,59.85,59.61,59.74,18878.0,59.65,59.85,59.61,59.74,18878.0
2023-03-13 12:45:00,59.75,59.9,59.45,59.5,14901.0,59.75,59.9,59.45,59.5,14901.0
2023-03-13 12:50:00,59.48,59.67,59.45,59.63,14910.0,59.48,59.67,59.45,59.63,14910.0
2023-03-13 12:55:00,59.63,59.64,59.49,59.54,8463.0,59.63,59.64,59.49,59.54,8463.0
2023-03-13 13:00:00,59.55,59.57,59.24,59.31,13540.0,59.55,59.57,59.24,59.31,13540.0
2023-03-13 13:05:00,59.32,59.34,59.17,59.34,53100.0,59.32,59.34,59.17,59.34,53100.0
2023-03-13 13:10:00,59.35,59.41,59.23,59.29,46894.0,59.35,59.41,59.23,59.29,46894.0
2023-03-13 13:15:00,59.28,59.53,59.21,59.4,19250.0,59.28,59.53,59.21,59.4,19250.0
2023-03-13 13:20:00,59.37,59.43,59.3,59.35,7769.0,59.37,59.43,59.3,59.35,7769.0
2023-03-13 13:25:00,59.34,59.34,59.19,59.24,28818.0,59.34,59.34,59.19,59.24,28818.0
2023-03-13 13:30:00,59.23,59.25,59.1,59.12,19198.0,59.23,59.25,59.1,59.12,19198.0
2023-03-13 13:35:00,59.1,59.58,59.1,59.48,53541.0,59.1,59.58,59.1,59.48,53541.0
2023-03-13 13:40:00,59.5,59.5,59.38,59.46,10000.0,59.5,59.5,59.38,59.46,10000.0
2023-03-13 13:45:00,59.5,59.51,59.38,59.43,14448.0,59.5,59.51,59.38,59.43,14448.0
2023-03-13 13:50:00,59.42,59.56,59.4,59.46,16978.0,59.42,59.56,59.4,59.46,16978.0
2023-03-13 13:55:00,59.49,59.65,59.49,59.6,31876.0,59.49,59.65,59.49,59.6,31876.0
2023-03-13 14:00:00,59.66,59.8,59.64,59.71,11286.0,59.66,59.8,59.64,59.71,11286.0
2023-03-13 14:05:00,59.69,59.74,59.65,59.66,14010.0,59.69,59.74,59.65,59.66,14010.0
2023-03-13 14:10:00,59.66,59.75,59.58,59.73,22248.0,59.66,59.75,59.58,59.73,22248.0
2023-03-13 14:15:00,59.75,59.85,59.7,59.8,14014.0,59.75,59.85,59.7,59.8,14014.0
2023-03-13 14:20:00,59.81,59.99,59.75,59.99,28453.0,59.81,59.99,59.75,59.99,28453.0
2023-03-13 14:25:00,59.98,60.05,59.85,59.96,23708.0,59.98,60.05,59.85,59.96,23708.0
2023-03-13 14:30:00,59.96,60.17,59.96,60.07,37757.0,59.96,60.17,59.96,60.07,37757.0
2023-03-13 14:35:00,60.07,60.07,59.81,59.85,19145.0,60.07,60.07,59.81,59.85,19145.0
2023-03-13 14:40:00,59.85,60.03,59.82,59.88,18027.0,59.85,60.03,59.82,59.88,18027.0
2023-03-13 14:45:00,59.88,59.95,59.8,59.92,21494.0,59.88,59.95,59.8,59.92,21494.0
2023-03-13 14:50:00,59.91,60.01,59.89,60.01,23743.0,59.91,60.01,59.89,60.01,23743.0
2023-03-13 14:55:00,60.01,60.05,59.97,60.01,24883.0,60.01,60.05,59.97,60.01,24883.0
2023-03-13 15:00:00,60.01,60.05,59.79,59.79,26241.0,60.01,60.05,59.79,59.79,26241.0
2023-03-13 15:05:00,59.79,59.96,59.76,59.85,25383.0,59.79,59.96,59.76,59.85,25383.0
2023-03-13 15:10:00,59.84,59.99,59.82,59.88,24574.0,59.84,59.99,59.82,59.88,24574.0
2023-03-13 15:15:00,59.91,59.94,59.74,59.77,19882.0,59.91,59.94,59.74,59.77,19882.0
2023-03-13 15:20:00,59.76,59.76,59.55,59.58,33058.0,59.76,59.76,59.55,59.58,33058.0
2023-03-13 15:25:00,59.59,59.61,59.48,59.57,37920.0,59.59,59.61,59.48,59.57,37920.0
2023-03-13 15:30:00,59.57,59.75,59.57,59.74,50258.0,59.57,59.75,59.57,59.74,50258.0
2023-03-13 15:35:00,59.74,59.8,59.66,59.79,42510.0,59.74,59.8,59.66,59.79,42510.0
2023-03-13 15:40:00,59.77,59.92,59.71,59.78,61695.0,59.77,59.92,59.71,59.78,61695.0
2023-03-13 15:45:00,59.76,59.83,59.71,59.8,51316.0,59.76,59.83,59.71,59.8,51316.0
2023-03-13 15:50:00,59.79,59.79,59.49,59.49,153883.0,59.79,59.79,59.49,59.49,153883.0
2023-03-13 15:55:00,59.5,59.52,59.22,59.27,312396.0,59.5,59.52,59.22,59.27,312396.0
2023-03-14 09:30:00,60.43,60.44,59.98,60.03,70557.0,60.43,60.44,59.98,60.03,70557.0
2023-03-14 09:35:00,60.08,60.51,59.89,60.51,34070.0,60.08,60.51,59.89,60.51,34070.0
2023-03-14 09:40:00,60.66,60.89,60.51,60.85,24879.0,60.66,60.89,60.51,60.85,24879.0
2023-03-14 09:45:00,60.86,60.92,60.62,60.62,23094.0,60.86,60.92,60.62,60.62,23094.0
2023-03-14 09:50:00,60.59,60.62,60.29,60.43,23573.0,60.59,60.62,60.29,60.43,23573.0
2023-03-14 09:55:00,60.37,60.48,60.27,60.29,15572.0,60.37,60.48,60.27,60.29,15572.0
2023-03-14 10:00:00,60.31,60.58,60.24,60.56,8900.0,60.31,60.58,60.24,60.56,8900.0
2023-03-14 10:05:00,60.59,60.79,60.49,60.76,12548.0,60.59,60.79,60.49,60.76,12548.0
2023-03-14 10:10:00,60.75,60.82,60.67,60.73,35065.0,60.75,60.82,60.67,60.73,35065.0
2023-03-14 10:15:00,60.76,60.76,60.47,60.55,10876.0,60.76,60.76,60.47,60.55,10876.0
2023-03-14 10:20:00,60.5,60.7,60.47,60.67,14932.0,60.5,60.7,60.47,60.67,14932.0
2023-03-14 10:25:00,60.72,60.81,60.66,60.8,14515.0,60.72,60.81,60.66,60.8,14515.0
2023-03-14 10:30:00,60.79,60.9,60.79,60.85,28979.0,60.79,60.9,60.79,60.85,28979.0
2023-03-14 10:35:00,60.85,60.97,60.85,60.91,16467.0,60.85,60.97,60.85,60.91,16467.0
2023-03-14 10:40:00,60.9,60.92,60.77,60.83,10185.0,60.9,60.92,60.77,60.83,10185.0
2023-03-14 10:45:00,60.82,60.99,60.8,60.92,22146.0,60.82,60.99,60.8,60.92,22146.0
2023-03-14 10:50:00,60.94,61.0,60.83,60.87,19958.0,60.94,61.0,60.83,60.87,19958.0
2023-03-14 10:55:00,60.87,60.89,60.68,60.69,22200.0,60.87,60.89,60.68,60.69,22200.0
2023-03-14 11:00:00,60.68,60.81,60.6,60.72,15984.0,60.68,60.81,60.6,60.72,15984.0
2023-03-14 11:05:00,60.72,60.79,60.69,60.7,12154.0,60.72,60.79,60.69,60.7,12154.0
2023-03-14 11:10:00,60.72,60.76,60.69,60.73,15439.0,60.72,60.76,60.69,60.73,15439.0
2023-03-14 11:15:00,60.74,60.79,60.72,60.72,15415.0,60.74,60.79,60.72,60.72,15415.0
2023-03-14 11:20:00,60.73,60.91,60.68,60.91,17356.0,60.73,60.91,60.68,60.91,17356.0
2023-03-14 11:25:00,60.91,60.98,60.87,60.95,16944.0,60.91,60.98,60.87,60.95,16944.0
2023-03-14 11:30:00,60.96,61.03,60.92,60.92,20262.0,60.96,61.03,60.92,60.92,20262.0
2023-03-14 11:35:00,60.94,60.98,60.82,60.94,17015.0,60.94,60.98,60.82,60.94,17015.0
2023-03-14 11:40:00,60.95,61.02,60.92,61.01,11140.0,60.95,61.02,60.92,61.01,11140.0
2023-03-14 11:45:00,61.01,61.04,60.94,61.03,28908.0,61.01,61.04,60.94,61.03,28908.0
2023-03-14 11:50:00,61.02,61.09,61.01,61.04,13932.0,61.02,61.09,61.01,61.04,13932.0
2023-03-14 11:55:00,61.03,61.05,60.94,60.98,19414.0,61.03,61.05,60.94,60.98,19414.0
2023-03-14 12:00:00,60.98,61.02,60.91,60.92,11391.0,60.98,61.02,60.91,60.92,11391.0
2023-03-14 12:05:00,60.94,60.95,60.83,60.86,16490.0,60.94,60.95,60.83,60.86,16490.0
2023-03-14 12:10:00,60.86,60.99,60.84,60.88,15842.0,60.86,60.99,60.84,60.88,15842.0
2023-03-14 12:15:00,60.88,60.94,60.79,60.84,7791.0,60.88,60.94,60.79,60.84,7791.0
2023-03-14 12:20:00,60.82,60.83,60.73,60.79,10638.0,60.82,60.83,60.73,60.79,10638.0
2023-03-14 12:25:00,60.76,60.81,60.7,60.77,8746.0,60.76,60.81,60.7,60.77,8746.0
2023-03-14 12:30:00,60.76,60.87,60.76,60.86,7977.0,60.76,60.87,60.76,60.86,7977.0
2023-03-14 12:35:00,60.85,60.89,60.83,60.87,16134.0,60.85,60.89,60.83,60.87,16134.0
2023-03-14 12:40:00,60.82,60.84,60.72,60.81,17226.0,60.82,60.84,60.72,60.81,17226.0
2023-03-14 12:45:00,60.82,60.87,60.79,60.87,11553.0,60.82,60.87,60.79,60.87,11553.0
2023-03-14 12:50:00,60.87,60.88,60.73,60.75,11296.0,60.87,60.88,60.73,60.75,11296.0
2023-03-14 12:55:00,60.73,60.79,60.65,60.73,13750.0,60.73,60.79,60.65,60.73,13750.0
2023-03-14 13:00:00,60.73,60.76,60.66,60.68,10645.0,60.73,60.76,60.66,60.68,10645.0
2023-03-14 13:05:00,60.67,60.7,60.45,60.45,21331.0,60.67,60.7,60.45,60.45,21331.0
2023-03-14 13:10:00,60.45,60.46,60.31,60.33,16047.0,60.45,60.46,60.31,60.33,16047.0
2023-03-14 13:15:00,60.31,60.32,60.05,60.25,23316.0,60.31,60.32,60.05,60.25,23316.0
2023-03-14 13:20:00,60.22,60.3,60.08,60.3,45691.0,60.22,60.3,60.08,60.3,45691.0
2023-03-14 13:25:00,60.33,60.52,60.33,60.41,18041.0,60.33,60.52,60.33,60.41,18041.0
2023-03-14 13:30:00,60.41,60.46,60.33,60.36,25499.0,60.41,60.46,60.33,60.36,25499.0
2023-03-14 13:35:00,60.36,60.45,60.35,60.41,14719.0,60.36,60.45,60.35,60.41,14719.0
2023-03-14 13:40:00,60.41,60.48,60.23,60.25,18834.0,60.41,60.48,60.23,60.25,18834.0
2023-03-14 13:45:00,60.24,60.38,60.24,60.34,11065.0,60.24,60.38,60.24,60.34,11065.0
2023-03-14 13:50:00,60.34,60.36,60.28,60.29,12415.0,60.34,60.36,60.28,60.29,12415.0
2023-03-14 13:55:00,60.28,60.3,60.18,60.22,24636.0,60.28,60.3,60.18,60.22,24636.0
2023-03-14 14:00:00,60.22,60.26,60.09,60.1,16209.0,60.22,60.26,60.09,60.1,16209.0
2023-03-14 14:05:00,60.11,60.14,59.99,60.14,17333.0,60.11,60.14,59.99,60.14,17333.0
2023-03-14 14:10:00,60.13,60.23,60.13,60.16,10607.0,60.13,60.23,60.13,60.16,10607.0
2023-03-14 14:15:00,60.17,60.17,60.08,60.15,19320.0,60.17,60.17,60.08,60.15,19320.0
2023-03-14 14:20:00,60.13,60.29,60.08,60.27,17444.0,60.13,60.29,60.08,60.27,17444.0
2023-03-14 14:25:00,60.27,60.49,60.26,60.47,18634.0,60.27,60.49,60.26,60.47,18634.0
2023-03-14 14:30:00,60.46,60.54,60.41,60.48,20861.0,60.46,60.54,60.41,60.48,20861.0
2023-03-14 14:35:00,60.48,60.56,60.45,60.52,17274.0,60.48,60.56,60.45,60.52,17274.0
2023-03-14 14:40:00,60.52,60.52,60.37,60.37,17780.0,60.52,60.52,60.37,60.37,17780.0
2023-03-14 14:45:00,60.38,60.53,60.37,60.4,19066.0,60.38,60.53,60.37,60.4,19066.0
2023-03-14 14:50:00,60.37,60.48,60.36,60.39,21111.0,60.37,60.48,60.36,60.39,21111.0
2023-03-14 14:55:00,60.38,60.41,60.26,60.3,20566.0,60.38,60.41,60.26,60.3,20566.0
2023-03-14 15:00:00,60.31,60.42,60.31,60.37,22771.0,60.31,60.42,60.31,60.37,22771.0
2023-03-14 15:05:00,60.37,60.38,60.13,60.17,27969.0,60.37,60.38,60.13,60.17,27969.0
2023-03-14 15:10:00,60.14,60.16,60.07,60.11,21445.0,60.14,60.16,60.07,60.11,21445.0
2023-03-14 15:15:00,60.12,60.27,60.03,60.25,37455.0,60.12,60.27,60.03,60.25,37455.0
2023-03-14 15:20:00,60.27,60.31,60.21,60.25,32621.0,60.27,60.31,60.21,60.25,32621.0
2023-03-14 15:25:00,60.25,60.38,60.25,60.38,30297.0,60.25,60.38,60.25,60.38,30297.0
2023-03-14 15:30:00,60.38,60.59,60.33,60.59,45011.0,60.38,60.59,60.33,60.59,45011.0
2023-03-14 15:35:00,60.59,60.74,60.59,60.7,54569.0,60.59,60.74,60.59,60.7,54569.0
2023-03-14 15:40:00,60.7,60.72,60.61,60.64,59431.0,60.7,60.72,60.61,60.64,59431.0
2023-03-14 15:45:00,60.64,60.73,60.63,60.69,49736.0,60.64,60.73,60.63,60.69,49736.0
2023-03-14 15:50:00,60.69,60.82,60.61,60.69,110895.0,60.69,60.82,60.61,60.69,110895.0
2023-03-14 15:55:00,60.69,60.97,60.69,60.89,282950.0,60.69,60.97,60.69,60.89,282950.0
2023-03-15 09:30:00,60.53,60.95,60.36,60.83,106967.0,60.53,60.95,60.36,60.83,106967.0
2023-03-15 09:35:00,60.8,61.16,60.75,61.02,82222.0,60.8,61.16,60.75,61.02,82222.0
2023-03-15 09:40:00,61.02,61.22,60.79,60.99,52999.0,61.02,61.22,60.79,60.99,52999.0
2023-03-15 09:45:00,61.06,61.07,60.66,60.96,24037.0,61.06,61.07,60.66,60.96,24037.0
2023-03-15 09:50:00,60.91,60.92,60.53,60.77,55661.0,60.91,60.92,60.53,60.77,55661.0
2023-03-15 09:55:00,60.75,60.77,60.38,60.39,23035.0,60.75,60.77,60.38,60.39,23035.0
2023-03-15 10:00:00,60.38,60.54,60.25,60.54,25868.0,60.38,60.54,60.25,60.54,25868.0
2023-03-15 10:05:00,60.57,60.61,60.3,60.3,41526.0,60.57,60.61,60.3,60.3,41526.0
2023-03-15 10:10:00,60.32,60.41,60.04,60.05,33836.0,60.32,60.41,60.04,60.05,33836.0
2023-03-15 10:15:00,60.1,60.29,60.01,60.14,36090.0,60.1,60.29,60.01,60.14,36090.0
2023-03-15 10:20:00,60.19,60.27,59.98,59.99,18181.0,60.19,60.27,59.98,59.99,18181.0
2023-03-15 10:25:00,60.02,60.16,59.97,60.0,16145.0,60.02,60.16,59.97,60.0,16145.0
2023-03-15 10:30:00,60.01,60.32,59.99,60.2,32761.0,60.01,60.32,59.99,60.2,32761.0
2023-03-15 10:35:00,60.15,60.36,60.11,60.19,39246.0,60.15,60.36,60.11,60.19,39246.0
2023-03-15 10:40:00,60.15,60.19,59.99,60.19,75188.0,60.15,60.19,59.99,60.19,75188.0
2023-03-15 10:45:00,60.18,60.31,60.12,60.18,17373.0,60.18,60.31,60.12,60.18,17373.0
2023-03-15 10:50:00,60.16,60.16,59.84,60.06,29715.0,60.16,60.16,59.84,60.06,29715.0
2023-03-15 10:55:00,60.03,60.32,60.03,60.32,41637.0,60.03,60.32,60.03,60.32,41637.0
2023-03-15 11:00:00,60.32,60.35,60.18,60.29,17361.0,60.32,60.35,60.18,60.29,17361.0
2023-03-15 11:05:00,60.3,60.44,60.22,60.31,13044.0,60.3,60.44,60.22,60.31,13044.0
2023-03-15 11:10:00,60.34,60.45,60.32,60.42,8173.0,60.34,60.45,60.32,60.42,8173.0
2023-03-15 11:15:00,60.43,60.49,60.33,60.49,7268.0,60.43,60.49,60.33,60.49,7268.0
2023-03-15 11:20:00,60.49,60.52,60.31,60.34,11255.0,60.49,60.52,60.31,60.34,11255.0
2023-03-15 11:25:00,60.37,60.42,60.29,60.34,10329.0,60.37,60.42,60.29,60.34,10329.0
2023-03-15 11:30:00,60.34,60.42,60.22,60.23,16606.0,60.34,60.42,60.22,60.23,16606.0
2023-03-15 11:35:00,60.21,60.22,60.0,60.02,24214.0,60.21,60.22,60.0,60.02,24214.0
2023-03-15 11:40:00,60.02,60.33,60.02,60.27,8370.0,60.02,60.33,60.02,60.27,8370.0
2023-03-15 11:45:00,60.27,60.42,60.27,60.31,10289.0,60.27,60.42,60.27,60.31,10289.0
2023-03-15 11:50:00,60.31,60.35,60.25,60.25,16814.0,60.31,60.35,60.25,60.25,16814.0
2023-03-15 11:55:00,60.27,60.35,60.23,60.23,8911.0,60.27,60.35,60.23,60.23,8911.0
2023-03-15 12:00:00,60.24,60.36,60.12,60.15,16007.0,60.24,60.36,60.12,60.15,16007.0
2023-03-15 12:05:00,60.12,60.12,60.02,60.05,12359.0,60.12,60.12,60.02,60.05,12359.0
2023-03-15 12:10:00,60.03,60.03,59.95,59.97,12718.0,60.03,60.03,59.95,59.97,12718.0
2023-03-15 12:15:00,59.99,60.09,59.97,60.0,15841.0,59.99,60.09,59.97,60.0,15841.0
2023-03-15 12:20:00,59.99,60.04,59.92,59.94,9565.0,59.99,60.04,59.92,59.94,9565.0
2023-03-15 12:25:00,59.94,59.94,59.8,59.9,13076.0,59.94,59.94,59.8,59.9,13076.0
2023-03-15 12:30:00,59.88,60.0,59.87,59.9,11311.0,59.88,60.0,59.87,59.9,11311.0
2023-03-15 12:35:00,59.93,60.0,59.86,59.94,9834.0,59.93,60.0,59.86,59.94,9834.0
2023-03-15 12:40:00,59.96,59.96,59.85,59.92,6476.0,59.96,59.96,59.85,59.92,6476.0
2023-03-15 12:45:00,59.92,60.05,59.9,60.05,19379.0,59.92,60.05,59.9,60.05,19379.0
2023-03-15 12:50:00,60.04,60.05,59.93,59.96,16924.0,60.04,60.05,59.93,59.96,16924.0
2023-03-15 12:55:00,59.95,59.95,59.72,59.86,22768.0,59.95,59.95,59.72,59.86,22768.0
2023-03-15 13:00:00,59.85,59.93,59.83,59.91,12408.0,59.85,59.93,59.83,59.91,12408.0
2023-03-15 13:05:00,59.95,60.11,59.93,59.99,9301.0,59.95,60.11,59.93,59.99,9301.0
2023-03-15 13:10:00,59.99,60.16,59.99,60.16,6931.0,59.99,60.16,59.99,60.16,6931.0
2023-03-15 13:15:00,60.18,60.24,60.11,60.17,5347.0,60.18,60.24,60.11,60.17,5347.0
2023-03-15 13:20:00,60.17,60.2,60.1,60.12,20479.0,60.17,60.2,60.1,60.12,20479.0
2023-03-15 13:25:00,60.12,60.22,60.1,60.19,16664.0,60.12,60.22,60.1,60.19,16664.0
2023-03-15 13:30:00,60.17,60.17,60.0,60.11,11421.0,60.17,60.17,60.0,60.11,11421.0
2023-03-15 13:35:00,60.12,60.18,60.01,60.03,15118.0,60.12,60.18,60.01,60.03,15118.0
2023-03-15 13:40:00,60.04,60.05,59.89,59.89,10793.0,60.04,60.05,59.89,59.89,10793.0
2023-03-15 13:45:00,59.89,59.92,59.83,59.88,12274.0,59.89,59.92,59.83,59.88,12274.0
2023-03-15 13:50:00,59.86,60.11,59.85,60.11,12287.0,59.86,60.11,59.85,60.11,12287.0
2023-03-15 13:55:00,60.08,60.2,60.02,60.08,15061.0,60.08,60.2,60.02,60.08,15061.0
2023-03-15 14:00:00,60.1,60.13,59.93,60.0,16201.0,60.1,60.13,59.93,60.0,16201.0
2023-03-15 14:05:00,59.99,60.04,59.89,59.92,25749.0,59.99,60.04,59.89,59.92,25749.0
2023-03-15 14:10:00,59.92,59.97,59.88,59.9,10208.0,59.92,59.97,59.88,59.9,10208.0
2023-03-15 14:15:00,59.87,59.98,59.79,59.94,24810.0,59.87,59.98,59.79,59.94,24810.0
2023-03-15 14:20:00,59.91,60.19,59.89,60.14,29910.0,59.91,60.19,59.89,60.14,29910.0
2023-03-15 14:25:00,60.11,60.44,60.08,60.2,26590.0,60.11,60.44,60.08,60.2,26590.0
2023-03-15 14:30:00,60.22,60.36,60.13,60.25,17130.0,60.22,60.36,60.13,60.25,17130.0
2023-03-15 14:35:00,60.23,60.35,60.16,60.25,19218.0,60.23,60.35,60.16,60.25,19218.0
2023-03-15 14:40:00,60.23,60.37,60.22,60.27,11438.0,60.23,60.37,60.22,60.27,11438.0
2023-03-15 14:45:00,60.25,60.27,60.15,60.15,16434.0,60.25,60.27,60.15,60.15,16434.0
2023-03-15 14:50:00,60.17,60.27,60.06,60.25,17912.0,60.17,60.27,60.06,60.25,17912.0
2023-03-15 14:55:00,60.25,60.33,60.19,60.25,30149.0,60.25,60.33,60.19,60.25,30149.0
2023-03-15 15:00:00,60.25,60.39,60.17,60.21,29322.0,60.25,60.39,60.17,60.21,29322.0
2023-03-15 15:05:00,60.2,60.32,60.03,60.03,21121.0,60.2,60.32,60.03,60.03,21121.0
2023-03-15 15:10:00,60.04,60.27,60.01,60.18,21186.0,60.04,60.27,60.01,60.18,21186.0
2023-03-15 15:15:00,60.19,60.31,60.18,60.21,12764.0,60.19,60.31,60.18,60.21,12764.0
2023-03-15 15:20:00,60.18,60.38,60.17,60.3,16547.0,60.18,60.38,60.17,60.3,16547.0
2023-03-15 15:25:00,60.3,60.38,60.21,60.36,22342.0,60.3,60.38,60.21,60.36,22342.0
2023-03-15 15:30:00,60.35,60.41,60.25,60.29,24454.0,60.35,60.41,60.25,60.29,24454.0
2023-03-15 15:35:00,60.27,60.32,60.13,60.22,28322.0,60.27,60.32,60.13,60.22,28322.0
2023-03-15 15:40:00,60.21,60.25,60.03,60.2,33296.0,60.21,60.25,60.03,60.2,33296.0
2023-03-15 15:45:00,60.18,60.21,60.04,60.1,36134.0,60.18,60.21,60.04,60.1,36134.0
2023-03-15 15:50:00,60.09,60.13,59.98,60.01,57721.0,60.09,60.13,59.98,60.01,57721.0
2023-03-15 15:55:00,60.03,60.43,60.01,60.43,192843.0,60.03,60.43,60.01,60.43,192843.0
2023-03-16 09:30:00,60.34,60.55,60.1,60.36,47180.0,60.34,60.55,60.1,60.36,47180.0
2023-03-16 09:35:00,60.37,60.44,60.18,60.2,13025.0,60.37,60.44,60.18,60.2,13025.0
2023-03-16 09:40:00,60.22,60.31,60.03,60.03,27902.0,60.22,60.31,60.03,60.03,27902.0
2023-03-16 09:45:00,60.08,60.35,60.02,60.33,32088.0,60.08,60.35,60.02,60.33,32088.0
2023-03-16 09:50:00,60.35,60.51,60.26,60.46,31072.0,60.35,60.51,60.26,60.46,31072.0
2023-03-16 09:55:00,60.48,60.72,60.44,60.56,20807.0,60.48,60.72,60.44,60.56,20807.0
2023-03-16 10:00:00,60.56,60.65,60.28,60.28,28770.0,60.56,60.65,60.28,60.28,28770.0
2023-03-16 10:05:00,60.25,60.25,60.05,60.05,27849.0,60.25,60.25,60.05,60.05,27849.0
2023-03-16 10:10:00,60.06,60.2,60.06,60.19,9542.0,60.06,60.2,60.06,60.19,9542.0
2023-03-16 10:15:00,60.2,60.2,59.9,59.98,21986.0,60.2,60.2,59.9,59.98,21986.0
2023-03-16 10:20:00,59.95,60.28,59.95,60.26,20377.0,59.95,60.28,59.95,60.26,20377.0
2023-03-16 10:25:00,60.28,60.38,60.21,60.32,7378.0,60.28,60.38,60.21,60.32,7378.0
2023-03-16 10:30:00,60.34,60.41,60.3,60.3,16936.0,60.34,60.41,60.3,60.3,16936.0
2023-03-16 10:35:00,60.33,60.5,60.33,60.5,7949.0,60.33,60.5,60.33,60.5,7949.0
2023-03-16 10:40:00,60.48,60.65,60.48,60.61,11774.0,60.48,60.65,60.48,60.61,11774.0
2023-03-16 10:45:00,60.65,60.99,60.62,60.88,23079.0,60.65,60.99,60.62,60.88,23079.0
2023-03-16 10:50:00,60.88,61.14,60.88,61.1,26087.0,60.88,61.14,60.88,61.1,26087.0
2023-03-16 10:55:00,61.11,61.19,61.0,61.11,20032.0,61.11,61.19,61.0,61.11,20032.0
2023-03-16 11:00:00,61.11,61.16,60.99,61.0,34096.0,61.11,61.16,60.99,61.0,34096.0
2023-03-16 11:05:00,60.99,61.17,60.92,61.03,21144.0,60.99,61.17,60.92,61.03,21144.0
2023-03-16 11:10:00,61.03,61.05,60.89,60.91,25732.0,61.03,61.05,60.89,60.91,25732.0
2023-03-16 11:15:00,60.91,61.04,60.9,61.01,18080.0,60.91,61.04,60.9,61.01,18080.0
2023-03-16 11:20:00,61.0,61.09,60.96,61.05,21581.0,61.0,61.09,60.96,61.05,21581.0
2023-03-16 11:25:00,61.04,61.27,61.01,61.17,40763.0,61.04,61.27,61.01,61.17,40763.0
2023-03-16 11:30:00,61.19,61.25,61.13,61.17,12266.0,61.19,61.25,61.13,61.17,12266.0
2023-03-16 11:35:00,61.15,61.26,61.14,61.2,19190.0,61.15,61.26,61.14,61.2,19190.0
2023-03-16 11:40:00,61.2,61.37,61.16,61.36,22130.0,61.2,61.37,61.16,61.36,22130.0
2023-03-16 11:45:00,61.36,61.48,61.26,61.48,29218.0,61.36,61.48,61.26,61.48,29218.0
2023-03-16 11:50:00,61.49,61.49,61.4,61.48,25907.0,61.49,61.49,61.4,61.48,25907.0
2023-03-16 11:55:00,61.49,61.62,61.4,61.51,22641.0,61.49,61.62,61.4,61.51,22641.0
2023-03-16 12:00:00,61.51,61.59,61.36,61.45,22011.0,61.51,61.59,61.36,61.45,22011.0
2023-03-16 12:05:00,61.46,61.47,61.29,61.29,34422.0,61.46,61.47,61.29,61.29,34422.0
2023-03-16 12:10:00,61.29,61.36,61.22,61.35,25279.0,61.29,61.36,61.22,61.35,25279.0
2023-03-16 12:15:00,61.37,61.54,61.37,61.52,12632.0,61.37,61.54,61.37,61.52,12632.0
2023-03-16 12:20:00,61.51,61.55,61.28,61.29,29782.0,61.51,61.55,61.28,61.29,29782.0
2023-03-16 12:25:00,61.26,61.35,61.24,61.3,10181.0,61.26,61.35,61.24,61.3,10181.0
2023-03-16 12:30:00,61.31,61.37,61.29,61.32,26231.0,61.31,61.37,61.29,61.32,26231.0
2023-03-16 12:35:00,61.31,61.32,61.15,61.22,16747.0,61.31,61.32,61.15,61.22,16747.0
2023-03-16 12:40:00,61.23,61.37,61.21,61.36,8977.0,61.23,61.37,61.21,61.36,8977.0
2023-03-16 12:45:00,61.37,61.44,61.32,61.44,17123.0,61.37,61.44,61.32,61.44,17123.0
2023-03-16 12:50:00,61.44,61.6,61.4,61.41,48151.0,61.44,61.6,61.4,61.41,48151.0
2023-03-16 12:55:00,61.4,61.59,61.4,61.59,8798.0,61.4,61.59,61.4,61.59,8798.0
2023-03-16 13:00:00,61.58,61.6,61.44,61.47,59350.0,61.58,61.6,61.44,61.47,59350.0
2023-03-16 13:05:00,61.46,61.46,61.28,61.36,29478.0,61.46,61.46,61.28,61.36,29478.0
2023-03-16 13:10:00,61.36,61.36,61.2,61.24,9782.0,61.36,61.36,61.2,61.24,9782.0
2023-03-16 13:15:00,61.26,61.32,61.14,61.3,21064.0,61.26,61.32,61.14,61.3,21064.0
2023-03-16 13:20:00,61.33,61.4,61.27,61.39,8933.0,61.33,61.4,61.27,61.39,8933.0
2023-03-16 13:25:00,61.4,61.45,61.36,61.38,12672.0,61.4,61.45,61.36,61.38,12672.0
2023-03-16 13:30:00,61.38,61.46,61.36,61.44,13238.0,61.38,61.46,61.36,61.44,13238.0
2023-03-16 13:35:00,61.45,61.45,61.35,61.41,19393.0,61.45,61.45,61.35,61.41,19393.0
2023-03-16 13:40:00,61.42,61.5,61.42,61.47,8427.0,61.42,61.5,61.42,61.47,8427.0
2023-03-16 13:45:00,61.47,61.49,61.45,61.46,15216.0,61.47,61.49,61.45,61.46,15216.0
2023-03-16 13:50:00,61.43,61.46,61.3,61.46,12937.0,61.43,61.46,61.3,61.46,12937.0
2023-03-16 13:55:00,61.45,61.51,61.42,61.47,11070.0,61.45,61.51,61.42,61.47,11070.0
2023-03-16 14:00:00,61.45,61.46,61.38,61.41,9236.0,61.45,61.46,61.38,61.41,9236.0
2023-03-16 14:05:00,61.41,61.42,61.27,61.36,10602.0,61.41,61.42,61.27,61.36,10602.0
2023-03-16 14:10:00,61.37,61.4,61.31,61.33,19250.0,61.37,61.4,61.31,61.33,19250.0
2023-03-16 14:15:00,61.33,61.35,61.24,61.32,24304.0,61.33,61.35,61.24,61.32,24304.0
2023-03-16 14:20:00,61.33,61.42,61.32,61.36,18531.0,61.33,61.42,61.32,61.36,18531.0
2023-03-16 14:25:00,61.36,61.44,61.32,61.44,11567.0,61.36,61.44,61.32,61.44,11567.0
2023-03-16 14:30:00,61.43,61.45,61.23,61.26,17405.0,61.43,61.45,61.23,61.26,17405.0
2023-03-16 14:35:00,61.27,61.42,61.27,61.4,10950.0,61.27,61.42,61.27,61.4,10950.0
2023-03-16 14:40:00,61.4,61.47,61.34,61.45,16006.0,61.4,61.47,61.34,61.45,16006.0
2023-03-16 14:45:00,61.45,61.46,61.38,61.4,19942.0,61.45,61.46,61.38,61.4,19942.0
2023-03-16 14:50:00,61.4,61.52,61.39,61.51,11159.0,61.4,61.52,61.39,61.51,11159.0
2023-03-16 14:55:00,61.5,61.57,61.46,61.48,14377.0,61.5,61.57,61.46,61.48,14377.0
2023-03-16 15:00:00,61.48,61.54,61.45,61.45,25408.0,61.48,61.54,61.45,61.45,25408.0
2023-03-16 15:05:00,61.46,61.6,61.46,61.5,46662.0,61.46,61.6,61.46,61.5,46662.0
2023-03-16 15:10:00,61.5,61.6,61.48,61.55,34918.0,61.5,61.6,61.48,61.55,34918.0
2023-03-16 15:15:00,61.54,61.71,61.53,61.71,99752.0,61.54,61.71,61.53,61.71,99752.0
2023-03-16 15:20:00,61.71,61.92,61.7,61.87,75809.0,61.71,61.92,61.7,61.87,75809.0
2023-03-16 15:25:00,61.87,61.93,61.78,61.9,43086.0,61.87,61.93,61.78,61.9,43086.0
2023-03-16 15:30:00,61.92,61.95,61.76,61.82,47211.0,61.92,61.95,61.76,61.82,47211.0
2023-03-16 15:35:00,61.81,61.84,61.75,61.78,33869.0,61.81,61.84,61.75,61.78,33869.0
2023-03-16 15:40:00,61.78,61.97,61.76,61.96,64354.0,61.78,61.97,61.76,61.96,64354.0
2023-03-16 15:45:00,61.97,61.97,61.69,61.76,85243.0,61.97,61.97,61.69,61.76,85243.0
2023-03-16 15:50:00,61.77,61.87,61.75,61.87,105744.0,61.77,61.87,61.75,61.87,105744.0
2023-03-16 15:55:00,61.85,61.92,61.81,61.85,233311.0,61.85,61.92,61.81,61.85,233311.0
2023-03-17 09:30:00,61.73,62.19,61.5,61.54,822898.0,61.73,62.19,61.5,61.54,822898.0
2023-03-17 09:35:00,61.57,61.96,61.56,61.8,33861.0,61.57,61.96,61.56,61.8,33861.0
2023-03-17 09:40:00,61.8,62.19,61.79,62.1,78043.0,61.8,62.19,61.79,62.1,78043.0
2023-03-17 09:45:00,62.12,62.16,61.76,61.8,56725.0,62.12,62.16,61.76,61.8,56725.0
2023-03-17 09:50:00,61.81,61.89,61.69,61.84,17716.0,61.81,61.89,61.69,61.84,17716.0
2023-03-17 09:55:00,61.79,61.97,61.79,61.9,19398.0,61.79,61.97,61.79,61.9,19398.0
2023-03-17 10:00:00,61.97,62.23,61.97,62.2,70439.0,61.97,62.23,61.97,62.2,70439.0
2023-03-17 10:05:00,62.2,62.47,62.04,62.17,97120.0,62.2,62.47,62.04,62.17,97120.0
2023-03-17 10:10:00,62.16,62.16,61.9,61.97,30108.0,62.16,62.16,61.9,61.97,30108.0
2023-03-17 10:15:00,62.0,62.16,61.81,61.85,29098.0,62.0,62.16,61.81,61.85,29098.0
2023-03-17 10:20:00,61.86,61.9,61.69,61.74,31654.0,61.86,61.9,61.69,61.74,31654.0
2023-03-17 10:25:00,61.73,61.75,61.44,61.52,46140.0,61.73,61.75,61.44,61.52,46140.0
2023-03-17 10:30:00,61.53,61.59,61.39,61.42,42698.0,61.53,61.59,61.39,61.42,42698.0
2023-03-17 10:35:00,61.42,61.52,61.26,61.49,24387.0,61.42,61.52,61.26,61.49,24387.0
2023-03-17 10:40:00,61.5,61.54,61.37,61.38,20581.0,61.5,61.54,61.37,61.38,20581.0
2023-03-17 10:45:00,61.37,61.49,61.26,61.45,19291.0,61.37,61.49,61.26,61.45,19291.0
2023-03-17 10:50:00,61.45,61.49,61.11,61.18,60412.0,61.45,61.49,61.11,61.18,60412.0
2023-03-17 10:55:00,61.19,61.41,61.14,61.28,25389.0,61.19,61.41,61.14,61.28,25389.0
2023-03-17 11:00:00,61.28,61.28,61.08,61.21,21301.0,61.28,61.28,61.08,61.21,21301.0
2023-03-17 11:05:00,61.23,61.35,61.16,61.25,29960.0,61.23,61.35,61.16,61.25,29960.0
2023-03-17 11:10:00,61.25,61.32,61.17,61.3,11902.0,61.25,61.32,61.17,61.3,11902.0
2023-03-17 11:15:00,61.32,61.4,61.26,61.3,16727.0,61.32,61.4,61.26,61.3,16727.0
2023-03-17 11:20:00,61.3,61.32,60.93,61.02,28662.0,61.3,61.32,60.93,61.02,28662.0
2023-03-17 11:25:00,60.98,60.99,60.81,60.94,20682.0,60.98,60.99,60.81,60.94,20682.0
2023-03-17 11:30:00,60.95,61.14,60.95,61.11,12860.0,60.95,61.14,60.95,61.11,12860.0
2023-03-17 11:35:00,61.09,61.09,60.91,60.91,9539.0,61.09,61.09,60.91,60.91,9539.0
2023-03-17 11:40:00,60.91,60.97,60.82,60.88,21152.0,60.91,60.97,60.82,60.88,21152.0
2023-03-17 11:45:00,60.84,61.01,60.83,60.98,11403.0,60.84,61.01,60.83,60.98,11403.0
2023-03-17 11:50:00,60.98,61.02,60.91,60.93,12192.0,60.98,61.02,60.91,60.93,12192.0
2023-03-17 11:55:00,60.92,61.03,60.9,60.96,12957.0,60.92,61.03,60.9,60.96,12957.0
2023-03-17 12:00:00,60.97,61.04,60.94,61.04,7892.0,60.97,61.04,60.94,61.04,7892.0
2023-03-17 12:05:00,61.02,61.15,60.94,61.14,14185.0,61.02,61.15,60.94,61.14,14185.0
2023-03-17 12:10:00,61.13,61.14,61.01,61.05,6299.0,61.13,61.14,61.01,61.05,6299.0
2023-03-17 12:15:00,61.05,61.05,60.86,60.94,18664.0,61.05,61.05,60.86,60.94,18664.0
2023-03-17 12:20:00,60.94,61.0,60.86,60.93,10287.0,60.94,61.0,60.86,60.93,10287.0
2023-03-17 12:25:00,60.92,61.08,60.92,61.07,10682.0,60.92,61.08,60.92,61.07,10682.0
2023-03-17 12:30:00,61.05,61.21,61.05,61.11,23457.0,61.05,61.21,61.05,61.11,23457.0
2023-03-17 12:35:00,61.09,61.09,60.97,60.97,10731.0,61.09,61.09,60.97,60.97,10731.0
2023-03-17 12:40:00,60.99,61.02,60.96,60.98,9737.0,60.99,61.02,60.96,60.98,9737.0
2023-03-17 12:45:00,60.96,60.96,60.88,60.95,11389.0,60.96,60.96,60.88,60.95,11389.0
2023-03-17 12:50:00,60.95,61.04,60.87,60.87,14822.0,60.95,61.04,60.87,60.87,14822.0
2023-03-17 12:55:00,60.87,61.01,60.87,60.98,7708.0,60.87,61.01,60.87,60.98,7708.0
2023-03-17 13:00:00,60.98,61.03,60.96,60.99,9735.0,60.98,61.03,60.96,60.99,9735.0
2023-03-17 13:05:00,61.01,61.1,61.0,61.05,18370.0,61.01,61.1,61.0,61.05,18370.0
2023-03-17 13:10:00,61.05,61.14,61.03,61.14,18176.0,61.05,61.14,61.03,61.14,18176.0
2023-03-17 13:15:00,61.14,61.26,61.12,61.26,14863.0,61.14,61.26,61.12,61.26,14863.0
2023-03-17 13:20:00,61.3,61.5,61.29,61.34,14656.0,61.3,61.5,61.29,61.34,14656.0
2023-03-17 13:25:00,61.31,61.37,61.28,61.37,7063.0,61.31,61.37,61.28,61.37,7063.0
2023-03-17 13:30:00,61.35,61.45,61.24,61.24,8521.0,61.35,61.45,61.24,61.24,8521.0
2023-03-17 13:35:00,61.24,61.33,61.21,61.33,8167.0,61.24,61.33,61.21,61.33,8167.0
2023-03-17 13:40:00,61.35,61.37,61.26,61.36,8307.0,61.35,61.37,61.26,61.36,8307.0
2023-03-17 13:45:00,61.36,61.48,61.36,61.44,11572.0,61.36,61.48,61.36,61.44,11572.0
2023-03-17 13:50:00,61.43,61.45,61.34,61.38,11008.0,61.43,61.45,61.34,61.38,11008.0
2023-03-17 13:55:00,61.4,61.51,61.38,61.51,7140.0,61.4,61.51,61.38,61.51,7140.0
2023-03-17 14:00:00,61.52,61.66,61.52,61.53,46127.0,61.52,61.66,61.52,61.53,46127.0
2023-03-17 14:05:00,61.54,61.55,61.27,61.3,16720.0,61.54,61.55,61.27,61.3,16720.0
2023-03-17 14:10:00,61.29,61.33,61.25,61.29,8113.0,61.29,61.33,61.25,61.29,8113.0
2023-03-17 14:15:00,61.28,61.34,61.23,61.29,16221.0,61.28,61.34,61.23,61.29,16221.0
2023-03-17 14:20:00,61.28,61.34,61.21,61.23,23475.0,61.28,61.34,61.21,61.23,23475.0
2023-03-17 14:25:00,61.19,61.29,61.16,61.27,18428.0,61.19,61.29,61.16,61.27,18428.0
2023-03-17 14:30:00,61.26,61.32,61.22,61.28,12237.0,61.26,61.32,61.22,61.28,12237.0
2023-03-17 14:35:00,61.24,61.27,61.1,61.14,10948.0,61.24,61.27,61.1,61.14,10948.0
2023-03-17 14:40:00,61.14,61.15,61.06,61.06,8185.0,61.14,61.15,61.06,61.06,8185.0
2023-03-17 14:45:00,61.05,61.06,60.96,61.05,8113.0,61.05,61.06,60.96,61.05,8113.0
2023-03-17 14:50:00,61.05,61.16,60.95,61.16,11292.0,61.05,61.16,60.95,61.16,11292.0
2023-03-17 14:55:00,61.16,61.2,61.1,61.1,10374.0,61.16,61.2,61.1,61.1,10374.0
2023-03-17 15:00:00,61.12,61.15,60.98,61.04,11428.0,61.12,61.15,60.98,61.04,11428.0
2023-03-17 15:05:00,61.04,61.09,60.96,61.0,15233.0,61.04,61.09,60.96,61.0,15233.0
2023-03-17 15:10:00,61.0,61.15,61.0,61.14,18980.0,61.0,61.15,61.0,61.14,18980.0
2023-03-17 15:15:00,61.13,61.23,61.03,61.15,19182.0,61.13,61.23,61.03,61.15,19182.0
2023-03-17 15:20:00,61.15,61.23,61.1,61.22,16267.0,61.15,61.23,61.1,61.22,16267.0
2023-03-17 15:25:00,61.22,61.23,61.09,61.14,26248.0,61.22,61.23,61.09,61.14,26248.0
2023-03-17 15:30:00,61.15,61.15,60.93,60.99,21359.0,61.15,61.15,60.93,60.99,21359.0
2023-03-17 15:35:00,61.0,61.01,60.9,60.94,21449.0,61.0,61.01,60.9,60.94,21449.0
2023-03-17 15:40:00,60.93,61.12,60.93,61.08,30330.0,60.93,61.12,60.93,61.08,30330.0
2023-03-17 15:45:00,61.08,61.08,60.84,60.87,46704.0,61.08,61.08,60.84,60.87,46704.0
2023-03-17 15:50:00,60.86,61.18,60.7,61.1,161345.0,60.86,61.18,60.7,61.1,161345.0
2023-03-17 15:55:00,61.13,61.35,61.1,61.23,371532.0,61.13,61.35,61.1,61.23,371532.0
2023-03-20 09:30:00,60.91,61.56,60.91,61.16,124662.0,60.91,61.56,60.91,61.16,124662.0
2023-03-20 09:35:00,61.15,61.51,61.09,61.39,14499.0,61.15,61.51,61.09,61.39,14499.0
2023-03-20 09:40:00,61.36,61.51,61.13,61.51,21056.0,61.36,61.51,61.13,61.51,21056.0
2023-03-20 09:45:00,61.5,61.52,61.12,61.3,27825.0,61.5,61.52,61.12,61.3,27825.0
2023-03-20 09:50:00,61.29,61.45,61.22,61.28,19175.0,61.29,61.45,61.22,61.28,19175.0
2023-03-20 09:55:00,61.28,61.35,61.2,61.27,27419.0,61.28,61.35,61.2,61.27,27419.0
2023-03-20 10:00:00,61.27,61.54,61.27,61.52,27378.0,61.27,61.54,61.27,61.52,27378.0
2023-03-20 10:05:00,61.54,61.57,61.19,61.22,152197.0,61.54,61.57,61.19,61.22,152197.0
2023-03-20 10:10:00,61.23,61.23,60.91,60.91,60529.0,61.23,61.23,60.91,60.91,60529.0
2023-03-20 10:15:00,60.91,60.99,60.8,60.87,41273.0,60.91,60.99,60.8,60.87,41273.0
2023-03-20 10:20:00,60.86,61.12,60.83,61.11,27075.0,60.86,61.12,60.83,61.11,27075.0
2023-03-20 10:25:00,61.11,61.19,60.94,61.13,32034.0,61.11,61.19,60.94,61.13,32034.0
2023-03-20 10:30:00,61.17,61.39,61.16,61.22,26323.0,61.17,61.39,61.16,61.22,26323.0
2023-03-20 10:35:00,61.22,61.27,61.1,61.1,38997.0,61.22,61.27,61.1,61.1,38997.0
2023-03-20 10:40:00,61.09,61.18,61.0,61.13,17029.0,61.09,61.18,61.0,61.13,17029.0
2023-03-20 10:45:00,61.13,61.32,61.12,61.31,27973.0,61.13,61.32,61.12,61.31,27973.0
2023-03-20 10:50:00,61.35,61.35,61.13,61.15,19248.0,61.35,61.35,61.13,61.15,19248.0
2023-03-20 10:55:00,61.14,61.29,61.14,61.22,30812.0,61.14,61.29,61.14,61.22,30812.0
2023-03-20 11:00:00,61.22,61.4,61.22,61.34,49475.0,61.22,61.4,61.22,61.34,49475.0
2023-03-20 11:05:00,61.33,61.36,61.16,61.2,24316.0,61.33,61.36,61.16,61.2,24316.0
2023-03-20 11:10:00,61.19,61.2,61.04,61.14,35114.0,61.19,61.2,61.04,61.14,35114.0
2023-03-20 11:15:00,61.15,61.18,61.03,61.09,27294.0,61.15,61.18,61.03,61.09,27294.0
2023-03-20 11:20:00,61.09,61.14,61.03,61.09,29462.0,61.09,61.14,61.03,61.09,29462.0
2023-03-20 11:25:00,61.1,61.26,61.1,61.25,34961.0,61.1,61.26,61.1,61.25,34961.0
2023-03-20 11:30:00,61.27,61.41,61.23,61.3,61677.0,61.27,61.41,61.23,61.3,61677.0
2023-03-20 11:35:00,61.3,61.48,61.24,61.44,31180.0,61.3,61.48,61.24,61.44,31180.0
2023-03-20 11:40:00,61.45,61.46,61.23,61.28,14412.0,61.45,61.46,61.23,61.28,14412.0
2023-03-20 11:45:00,61.29,61.3,61.19,61.29,13701.0,61.29,61.3,61.19,61.29,13701.0
2023-03-20 11:50:00,61.3,61.4,61.24,61.25,21779.0,61.3,61.4,61.24,61.25,21779.0
2023-03-20 11:55:00,61.25,61.26,61.06,61.1,17840.0,61.25,61.26,61.06,61.1,17840.0
2023-03-20 12:00:00,61.1,61.23,61.04,61.19,25039.0,61.1,61.23,61.04,61.19,25039.0
2023-03-20 12:05:00,61.21,61.21,60.99,60.99,20260.0,61.21,61.21,60.99,60.99,20260.0
2023-03-20 12:10:00,60.96,60.96,60.76,60.91,20887.0,60.96,60.96,60.76,60.91,20887.0
2023-03-20 12:15:00,60.94,61.02,60.87,60.96,9644.0,60.94,61.02,60.87,60.96,9644.0
2023-03-20 12:20:00,60.97,61.03,60.92,60.95,44205.0,60.97,61.03,60.92,60.95,44205.0
2023-03-20 12:25:00,60.97,61.08,60.91,61.03,17112.0,60.97,61.08,60.91,61.03,17112.0
2023-03-20 12:30:00,61.04,61.07,60.98,61.04,11115.0,61.04,61.07,60.98,61.04,11115.0
2023-03-20 12:35:00,61.03,61.05,60.95,60.98,13722.0,61.03,61.05,60.95,60.98,13722.0
2023-03-20 12:40:00,60.99,61.02,60.92,60.97,8429.0,60.99,61.02,60.92,60.97,8429.0
2023-03-20 12:45:00,60.97,61.04,60.95,61.0,8643.0,60.97,61.04,60.95,61.0,8643.0
2023-03-20 12:50:00,61.01,61.13,61.0,61.1,23294.0,61.01,61.13,61.0,61.1,23294.0
2023-03-20 12:55:00,61.09,61.18,61.06,61.16,13294.0,61.09,61.18,61.06,61.16,13294.0
2023-03-20 13:00:00,61.15,61.23,61.14,61.19,22989.0,61.15,61.23,61.14,61.19,22989.0
2023-03-20 13:05:00,61.2,61.31,61.15,61.19,12961.0,61.2,61.31,61.15,61.19,12961.0
2023-03-20 13:10:00,61.18,61.23,61.17,61.2,17169.0,61.18,61.23,61.17,61.2,17169.0
2023-03-20 13:15:00,61.2,61.23,61.19,61.19,9434.0,61.2,61.23,61.19,61.19,9434.0
2023-03-20 13:20:00,61.2,61.21,61.13,61.2,7790.0,61.2,61.21,61.13,61.2,7790.0
2023-03-20 13:25:00,61.21,61.22,61.13,61.14,24933.0,61.21,61.22,61.13,61.14,24933.0
2023-03-20 13:30:00,61.14,61.19,61.11,61.11,14219.0,61.14,61.19,61.11,61.11,14219.0
2023-03-20 13:35:00,61.11,61.15,61.09,61.12,11614.0,61.11,61.15,61.09,61.12,11614.0
2023-03-20 13:40:00,61.14,61.19,61.13,61.18,10065.0,61.14,61.19,61.13,61.18,10065.0
2023-03-20 13:45:00,61.19,61.25,61.16,61.24,10081.0,61.19,61.25,61.16,61.24,10081.0
2023-03-20 13:50:00,61.23,61.26,61.18,61.2,11166.0,61.23,61.26,61.18,61.2,11166.0
2023-03-20 13:55:00,61.2,61.28,61.19,61.25,52358.0,61.2,61.28,61.19,61.25,52358.0
2023-03-20 14:00:00,61.25,61.28,61.2,61.21,10939.0,61.25,61.28,61.2,61.21,10939.0
2023-03-20 14:05:00,61.2,61.25,61.19,61.25,31771.0,61.2,61.25,61.19,61.25,31771.0
2023-03-20 14:10:00,61.26,61.37,61.25,61.37,30201.0,61.26,61.37,61.25,61.37,30201.0
2023-03-20 14:15:00,61.37,61.41,61.33,61.39,21910.0,61.37,61.41,61.33,61.39,21910.0
2023-03-20 14:20:00,61.4,61.47,61.38,61.4,43917.0,61.4,61.47,61.38,61.4,43917.0
2023-03-20 14:25:00,61.39,61.39,61.29,61.3,17998.0,61.39,61.39,61.29,61.3,17998.0
2023-03-20 14:30:00,61.3,61.31,61.16,61.25,22827.0,61.3,61.31,61.16,61.25,22827.0
2023-03-20 14:35:00,61.25,61.25,61.12,61.14,16163.0,61.25,61.25,61.12,61.14,16163.0
2023-03-20 14:40:00,61.15,61.16,61.06,61.14,23380.0,61.15,61.16,61.06,61.14,23380.0
2023-03-20 14:45:00,61.15,61.17,61.1,61.13,23481.0,61.15,61.17,61.1,61.13,23481.0
2023-03-20 14:50:00,61.13,61.25,61.12,61.18,28020.0,61.13,61.25,61.12,61.18,28020.0
2023-03-20 14:55:00,61.18,61.27,61.18,61.25,18148.0,61.18,61.27,61.18,61.25,18148.0
2023-03-20 15:00:00,61.23,61.29,61.18,61.23,14149.0,61.23,61.29,61.18,61.23,14149.0
2023-03-20 15:05:00,61.24,61.29,61.17,61.19,9415.0,61.24,61.29,61.17,61.19,9415.0
2023-03-20 15:10:00,61.19,61.2,61.14,61.18,16446.0,61.19,61.2,61.14,61.18,16446.0
2023-03-20 15:15:00,61.19,61.31,61.15,61.29,13324.0,61.19,61.31,61.15,61.29,13324.0
2023-03-20 15:20:00,61.29,61.3,61.16,61.23,22519.0,61.29,61.3,61.16,61.23,22519.0
2023-03-20 15:25:00,61.25,61.3,61.23,61.26,16157.0,61.25,61.3,61.23,61.26,16157.0
2023-03-20 15:30:00,61.25,61.31,61.21,61.26,20750.0,61.25,61.31,61.21,61.26,20750.0
2023-03-20 15:35:00,61.27,61.34,61.26,61.29,20286.0,61.27,61.34,61.26,61.29,20286.0
2023-03-20 15:40:00,61.29,61.4,61.28,61.33,28256.0,61.29,61.4,61.28,61.33,28256.0
2023-03-20 15:45:00,61.32,61.47,61.31,61.41,34087.0,61.32,61.47,61.31,61.41,34087.0
2023-03-20 15:50:00,61.42,61.57,61.42,61.52,73338.0,61.42,61.57,61.42,61.52,73338.0
2023-03-20 15:55:00,61.53,61.58,61.46,61.56,139859.0,61.53,61.58,61.46,61.56,139859.0
2023-03-21 09:30:00,61.75,61.95,61.56,61.6,84823.0,61.75,61.95,61.56,61.6,84823.0
2023-03-21 09:35:00,61.62,62.09,61.56,61.9,40447.0,61.62,62.09,61.56,61.9,40447.0
2023-03-21 09:40:00,61.9,62.07,61.89,61.89,26345.0,61.9,62.07,61.89,61.89,26345.0
2023-03-21 09:45:00,61.91,61.93,61.66,61.76,28644.0,61.91,61.93,61.66,61.76,28644.0
2023-03-21 09:50:00,61.76,61.87,61.64,61.79,26376.0,61.76,61.87,61.64,61.79,26376.0
2023-03-21 09:55:00,61.78,61.81,61.66,61.73,56687.0,61.78,61.81,61.66,61.73,56687.0
2023-03-21 10:00:00,61.72,61.91,61.66,61.72,32117.0,61.72,61.91,61.66,61.72,32117.0
2023-03-21 10:05:00,61.71,61.71,61.46,61.48,73890.0,61.71,61.71,61.46,61.48,73890.0
2023-03-21 10:10:00,61.48,61.57,61.43,61.46,19852.0,61.48,61.57,61.43,61.46,19852.0
2023-03-21 10:15:00,61.47,61.48,61.34,61.39,31111.0,61.47,61.48,61.34,61.39,31111.0
2023-03-21 10:20:00,61.39,61.4,61.16,61.2,35198.0,61.39,61.4,61.16,61.2,35198.0
2023-03-21 10:25:00,61.19,61.24,61.05,61.18,43881.0,61.19,61.24,61.05,61.18,43881.0
2023-03-21 10:30:00,61.17,61.24,61.09,61.09,23891.0,61.17,61.24,61.09,61.09,23891.0
2023-03-21 10:35:00,61.11,61.16,61.07,61.09,19519.0,61.11,61.16,61.07,61.09,19519.0
2023-03-21 10:40:00,61.1,61.15,61.0,61.04,28311.0,61.1,61.15,61.0,61.04,28311.0
2023-03-21 10:45:00,61.04,61.17,61.04,61.08,22244.0,61.04,61.17,61.04,61.08,22244.0
2023-03-21 10:50:00,61.08,61.14,61.0,61.0,50029.0,61.08,61.14,61.0,61.0,50029.0
2023-03-21 10:55:00,61.0,61.07,60.93,60.98,33591.0,61.0,61.07,60.93,60.98,33591.0
2023-03-21 11:00:00,60.99,61.02,60.89,60.89,30739.0,60.99,61.02,60.89,60.89,30739.0
2023-03-21 11:05:00,60.9,61.05,60.87,61.02,31255.0,60.9,61.05,60.87,61.02,31255.0
2023-03-21 11:10:00,61.02,61.24,61.02,61.21,21014.0,61.02,61.24,61.02,61.21,21014.0
2023-03-21 11:15:00,61.21,61.27,61.13,61.13,18976.0,61.21,61.27,61.13,61.13,18976.0
2023-03-21 11:20:00,61.15,61.18,61.08,61.12,19460.0,61.15,61.18,61.08,61.12,19460.0
2023-03-21 11:25:00,61.13,61.25,61.1,61.19,25196.0,61.13,61.25,61.1,61.19,25196.0
2023-03-21 11:30:00,61.18,61.25,61.14,61.17,20669.0,61.18,61.25,61.14,61.17,20669.0
2023-03-21 11:35:00,61.17,61.21,60.98,61.05,35727.0,61.17,61.21,60.98,61.05,35727.0
2023-03-21 11:40:00,61.07,61.2,61.03,61.11,27990.0,61.07,61.2,61.03,61.11,27990.0
2023-03-21 11:45:00,61.11,61.19,61.07,61.18,27366.0,61.11,61.19,61.07,61.18,27366.0
2023-03-21 11:50:00,61.19,61.36,61.19,61.36,31557.0,61.19,61.36,61.19,61.36,31557.0
2023-03-21 11:55:00,61.37,61.45,61.34,61.44,25121.0,61.37,61.45,61.34,61.44,25121.0
2023-03-21 12:00:00,61.43,61.52,61.36,61.46,33589.0,61.43,61.52,61.36,61.46,33589.0
2023-03-21 12:05:00,61.46,61.63,61.46,61.6,16955.0,61.46,61.63,61.46,61.6,16955.0
2023-03-21 12:10:00,61.62,61.69,61.62,61.66,21383.0,61.62,61.69,61.62,61.66,21383.0
2023-03-21 12:15:00,61.66,61.68,61.55,61.6,15843.0,61.66,61.68,61.55,61.6,15843.0
2023-03-21 12:20:00,61.61,61.66,61.59,61.6,17489.0,61.61,61.66,61.59,61.6,17489.0
2023-03-21 12:25:00,61.61,61.66,61.57,61.64,17070.0,61.61,61.66,61.57,61.64,17070.0
2023-03-21 12:30:00,61.63,61.78,61.63,61.72,33846.0,61.63,61.78,61.63,61.72,33846.0
2023-03-21 12:35:00,61.73,61.81,61.7,61.74,14628.0,61.73,61.81,61.7,61.74,14628.0
2023-03-21 12:40:00,61.74,61.77,61.65,61.66,10219.0,61.74,61.77,61.65,61.66,10219.0
2023-03-21 12:45:00,61.66,61.72,61.65,61.7,10297.0,61.66,61.72,61.65,61.7,10297.0
2023-03-21 12:50:00,61.72,61.76,61.69,61.71,17101.0,61.72,61.76,61.69,61.71,17101.0
2023-03-21 12:55:00,61.71,61.77,61.69,61.71,13470.0,61.71,61.77,61.69,61.71,13470.0
2023-03-21 13:00:00,61.73,61.79,61.73,61.79,13299.0,61.73,61.79,61.73,61.79,13299.0
2023-03-21 13:05:00,61.79,61.88,61.74,61.79,31009.0,61.79,61.88,61.74,61.79,31009.0
2023-03-21 13:10:00,61.79,61.85,61.79,61.82,7859.0,61.79,61.85,61.79,61.82,7859.0
2023-03-21 13:15:00,61.81,61.86,61.81,61.85,8867.0,61.81,61.86,61.81,61.85,8867.0
2023-03-21 13:20:00,61.84,61.88,61.83,61.86,17726.0,61.84,61.88,61.83,61.86,17726.0
2023-03-21 13:25:00,61.87,61.98,61.85,61.96,10547.0,61.87,61.98,61.85,61.96,10547.0
2023-03-21 13:30:00,61.97,62.06,61.97,62.05,24130.0,61.97,62.06,61.97,62.05,24130.0
2023-03-21 13:35:00,62.05,62.12,62.02,62.06,17592.0,62.05,62.12,62.02,62.06,17592.0
2023-03-21 13:40:00,62.05,62.09,61.98,61.98,16450.0,62.05,62.09,61.98,61.98,16450.0
2023-03-21 13:45:00,61.98,61.99,61.91,61.93,6687.0,61.98,61.99,61.91,61.93,6687.0
2023-03-21 13:50:00,61.91,61.93,61.85,61.93,8551.0,61.91,61.93,61.85,61.93,8551.0
2023-03-21 13:55:00,61.94,61.94,61.82,61.83,11092.0,61.94,61.94,61.82,61.83,11092.0
2023-03-21 14:00:00,61.81,61.86,61.79,61.85,24454.0,61.81,61.86,61.79,61.85,24454.0
2023-03-21 14:05:00,61.85,61.87,61.8,61.83,15718.0,61.85,61.87,61.8,61.83,15718.0
2023-03-21 14:10:00,61.84,61.85,61.8,61.84,12527.0,61.84,61.85,61.8,61.84,12527.0
2023-03-21 14:15:00,61.84,61.86,61.78,61.79,19984.0,61.84,61.86,61.78,61.79,19984.0
2023-03-21 14:20:00,61.8,61.85,61.78,61.84,9910.0,61.8,61.85,61.78,61.84,9910.0
2023-03-21 14:25:00,61.84,61.88,61.81,61.85,16435.0,61.84,61.88,61.81,61.85,16435.0
2023-03-21 14:30:00,61.86,61.95,61.85,61.95,18070.0,61.86,61.95,61.85,61.95,18070.0
2023-03-21 14:35:00,61.95,61.99,61.91,61.94,12032.0,61.95,61.99,61.91,61.94,12032.0
2023-03-21 14:40:00,61.95,62.01,61.93,61.97,19409.0,61.95,62.01,61.93,61.97,19409.0
2023-03-21 14:45:00,61.98,62.03,61.95,62.03,12315.0,61.98,62.03,61.95,62.03,12315.0
2023-03-21 14:50:00,62.04,62.12,62.01,62.1,21900.0,62.04,62.12,62.01,62.1,21900.0
2023-03-21 14:55:00,62.1,62.3,62.09,62.25,35868.0,62.1,62.3,62.09,62.25,35868.0
2023-03-21 15:00:00,62.23,62.3,62.22,62.3,18848.0,62.23,62.3,62.22,62.3,18848.0
2023-03-21 15:05:00,62.3,62.32,62.23,62.26,17110.0,62.3,62.32,62.23,62.26,17110.0
2023-03-21 15:10:00,62.26,62.39,62.25,62.34,33490.0,62.26,62.39,62.25,62.34,33490.0
2023-03-21 15:15:00,62.36,62.43,62.33,62.42,35913.0,62.36,62.43,62.33,62.42,35913.0
2023-03-21 15:20:00,62.42,62.44,62.33,62.34,28582.0,62.42,62.44,62.33,62.34,28582.0
2023-03-21 15:25:00,62.33,62.35,62.25,62.31,58466.0,62.33,62.35,62.25,62.31,58466.0
2023-03-21 15:30:00,62.3,62.31,62.23,62.26,25408.0,62.3,62.31,62.23,62.26,25408.0
2023-03-21 15:35:00,62.26,62.47,62.26,62.46,33329.0,62.26,62.47,62.26,62.46,33329.0
2023-03-21 15:40:00,62.47,62.61,62.47,62.61,65490.0,62.47,62.61,62.47,62.61,65490.0
2023-03-21 15:45:00,62.61,62.61,62.53,62.56,51345.0,62.61,62.61,62.53,62.56,51345.0
2023-03-21 15:50:00,62.55,62.61,62.45,62.59,94514.0,62.55,62.61,62.45,62.59,94514.0
2023-03-21 15:55:00,62.59,62.59,62.39,62.48,220508.0,62.59,62.59,62.39,62.48,220508.0
2023-03-22 09:30:00,62.38,62.38,61.99,62.1,43625.0,62.38,62.38,61.99,62.1,43625.0
2023-03-22 09:35:00,62.12,62.12,61.97,62.02,11804.0,62.12,62.12,61.97,62.02,11804.0
2023-03-22 09:40:00,62.01,62.01,61.81,61.98,5396.0,62.01,62.01,61.81,61.98,5396.0
2023-03-22 09:45:00,61.92,61.99,61.83,61.85,20572.0,61.92,61.99,61.83,61.85,20572.0
2023-03-22 09:50:00,61.87,61.98,61.72,61.79,16835.0,61.87,61.98,61.72,61.79,16835.0
2023-03-22 09:55:00,61.77,61.91,61.76,61.84,4960.0,61.77,61.91,61.76,61.84,4960.0
2023-03-22 10:00:00,61.82,61.87,61.73,61.83,12057.0,61.82,61.87,61.73,61.83,12057.0
2023-03-22 10:05:00,61.84,61.88,61.76,61.88,13658.0,61.84,61.88,61.76,61.88,13658.0
2023-03-22 10:10:00,61.85,61.9,61.72,61.78,14828.0,61.85,61.9,61.72,61.78,14828.0
2023-03-22 10:15:00,61.78,61.97,61.77,61.97,10657.0,61.78,61.97,61.77,61.97,10657.0
2023-03-22 10:20:00,61.97,62.17,61.95,62.16,12458.0,61.97,62.17,61.95,62.16,12458.0
2023-03-22 10:25:00,62.17,62.21,62.03,62.17,18524.0,62.17,62.21,62.03,62.17,18524.0
2023-03-22 10:30:00,62.14,62.15,62.02,62.03,16159.0,62.14,62.15,62.02,62.03,16159.0
2023-03-22 10:35:00,62.04,62.1,61.98,62.09,14043.0,62.04,62.1,61.98,62.09,14043.0
2023-03-22 10:40:00,62.09,62.14,62.07,62.08,11447.0,62.09,62.14,62.07,62.08,11447.0
2023-03-22 10:45:00,62.08,62.09,62.02,62.05,22055.0,62.08,62.09,62.02,62.05,22055.0
2023-03-22 10:50:00,62.05,62.11,62.01,62.05,12919.0,62.05,62.11,62.01,62.05,12919.0
2023-03-22 10:55:00,62.04,62.05,61.97,62.02,10687.0,62.04,62.05,61.97,62.02,10687.0
2023-03-22 11:00:00,62.02,62.03,61.93,61.95,13565.0,62.02,62.03,61.93,61.95,13565.0
2023-03-22 11:05:00,61.95,62.01,61.9,61.91,16420.0,61.95,62.01,61.9,61.91,16420.0
2023-03-22 11:10:00,61.9,61.95,61.83,61.88,19239.0,61.9,61.95,61.83,61.88,19239.0
2023-03-22 11:15:00,61.88,61.99,61.88,61.91,16434.0,61.88,61.99,61.88,61.91,16434.0
2023-03-22 11:20:00,61.9,62.11,61.9,62.1,18937.0,61.9,62.11,61.9,62.1,18937.0
2023-03-22 11:25:00,62.11,62.15,62.08,62.11,13843.0,62.11,62.15,62.08,62.11,13843.0
2023-03-22 11:30:00,62.1,62.16,62.08,62.14,8723.0,62.1,62.16,62.08,62.14,8723.0
2023-03-22 11:35:00,62.14,62.24,62.14,62.21,16550.0,62.14,62.24,62.14,62.21,16550.0
2023-03-22 11:40:00,62.21,62.24,62.15,62.17,16257.0,62.21,62.24,62.15,62.17,16257.0
2023-03-22 11:45:00,62.16,62.23,62.14,62.18,29866.0,62.16,62.23,62.14,62.18,29866.0
2023-03-22 11:50:00,62.19,62.31,62.18,62.28,10453.0,62.19,62.31,62.18,62.28,10453.0
2023-03-22 11:55:00,62.29,62.3,62.18,62.18,10463.0,62.29,62.3,62.18,62.18,10463.0
2023-03-22 12:00:00,62.18,62.24,62.14,62.2,10996.0,62.18,62.24,62.14,62.2,10996.0
2023-03-22 12:05:00,62.2,62.21,62.11,62.12,7397.0,62.2,62.21,62.11,62.12,7397.0
2023-03-22 12:10:00,62.1,62.15,62.07,62.1,8043.0,62.1,62.15,62.07,62.1,8043.0
2023-03-22 12:15:00,62.09,62.14,62.07,62.09,11255.0,62.09,62.14,62.07,62.09,11255.0
2023-03-22 12:20:00,62.09,62.13,62.01,62.13,9328.0,62.09,62.13,62.01,62.13,9328.0
2023-03-22 12:25:00,62.11,62.12,62.03,62.04,15015.0,62.11,62.12,62.03,62.04,15015.0
2023-03-22 12:30:00,62.04,62.08,62.01,62.08,14732.0,62.04,62.08,62.01,62.08,14732.0
2023-03-22 12:35:00,62.09,62.1,62.03,62.05,6809.0,62.09,62.1,62.03,62.05,6809.0
2023-03-22 12:40:00,62.08,62.1,62.03,62.1,9180.0,62.08,62.1,62.03,62.1,9180.0
2023-03-22 12:45:00,62.09,62.1,62.01,62.03,11583.0,62.09,62.1,62.01,62.03,11583.0
2023-03-22 12:50:00,62.02,62.04,62.01,62.02,9154.0,62.02,62.04,62.01,62.02,9154.0
2023-03-22 12:55:00,62.01,62.01,61.97,61.99,6073.0,62.01,62.01,61.97,61.99,6073.0
2023-03-22 13:00:00,61.99,62.07,61.99,62.07,8160.0,61.99,62.07,61.99,62.07,8160.0
2023-03-22 13:05:00,62.07,62.09,62.01,62.08,4977.0,62.07,62.09,62.01,62.08,4977.0
2023-03-22 13:10:00,62.09,62.18,62.06,62.18,12251.0,62.09,62.18,62.06,62.18,12251.0
2023-03-22 13:15:00,62.17,62.19,62.15,62.16,8876.0,62.17,62.19,62.15,62.16,8876.0
2023-03-22 13:20:00,62.15,62.22,62.15,62.19,14348.0,62.15,62.22,62.15,62.19,14348.0
2023-03-22 13:25:00,62.17,62.22,62.16,62.21,6208.0,62.17,62.22,62.16,62.21,6208.0
2023-03-22 13:30:00,62.22,62.23,62.18,62.21,7073.0,62.22,62.23,62.18,62.21,7073.0
2023-03-22 13:35:00,62.21,62.22,62.17,62.19,7682.0,62.21,62.22,62.17,62.19,7682.0
2023-03-22 13:40:00,62.19,62.22,62.16,62.21,5617.0,62.19,62.22,62.16,62.21,5617.0
2023-03-22 13:45:00,62.21,62.23,62.18,62.19,12839.0,62.21,62.23,62.18,62.19,12839.0
2023-03-22 13:50:00,62.19,62.28,62.19,62.27,6716.0,62.19,62.28,62.19,62.27,6716.0
2023-03-22 13:55:00,62.28,62.33,62.27,62.3,7742.0,62.28,62.33,62.27,62.3,7742.0
2023-03-22 14:00:00,62.35,62.69,62.27,62.63,37703.0,62.35,62.69,62.27,62.63,37703.0
2023-03-22 14:05:00,62.67,62.96,62.61,62.61,35835.0,62.67,62.96,62.61,62.61,35835.0
2023-03-22 14:10:00,62.61,62.64,62.33,62.38,33947.0,62.61,62.64,62.33,62.38,33947.0
2023-03-22 14:15:00,62.39,62.64,62.35,62.59,14463.0,62.39,62.64,62.35,62.59,14463.0
2023-03-22 14:20:00,62.61,62.61,62.42,62.45,14727.0,62.61,62.61,62.42,62.45,14727.0
2023-03-22 14:25:00,62.46,62.64,62.43,62.61,14834.0,62.46,62.64,62.43,62.61,14834.0
2023-03-22 14:30:00,62.6,62.76,62.44,62.5,31949.0,62.6,62.76,62.44,62.5,31949.0
2023-03-22 14:35:00,62.46,62.58,62.09,62.5,41702.0,62.46,62.58,62.09,62.5,41702.0
2023-03-22 14:40:00,62.49,62.91,62.49,62.78,33981.0,62.49,62.91,62.49,62.78,33981.0
2023-03-22 14:45:00,62.78,63.2,62.78,62.93,122888.0,62.78,63.2,62.78,62.93,122888.0
2023-03-22 14:50:00,62.94,63.0,62.54,62.56,34963.0,62.94,63.0,62.54,62.56,34963.0
2023-03-22 14:55:00,62.59,62.6,62.15,62.2,47359.0,62.59,62.6,62.15,62.2,47359.0
2023-03-22 15:00:00,62.18,62.25,61.84,61.91,53444.0,62.18,62.25,61.84,61.91,53444.0
2023-03-22 15:05:00,61.87,61.98,61.67,61.87,38687.0,61.87,61.98,61.67,61.87,38687.0
2023-03-22 15:10:00,61.89,62.07,61.79,62.02,14770.0,61.89,62.07,61.79,62.02,14770.0
2023-03-22 15:15:00,62.05,62.32,62.04,62.26,23673.0,62.05,62.32,62.04,62.26,23673.0
2023-03-22 15:20:00,62.22,62.56,62.19,62.35,24549.0,62.22,62.56,62.19,62.35,24549.0
2023-03-22 15:25:00,62.35,62.49,62.22,62.46,28451.0,62.35,62.49,62.22,62.46,28451.0
2023-03-22 15:30:00,62.47,62.52,62.06,62.14,41916.0,62.47,62.52,62.06,62.14,41916.0
2023-03-22 15:35:00,62.16,62.17,61.93,62.06,38799.0,62.16,62.17,61.93,62.06,38799.0
2023-03-22 15:40:00,62.08,62.17,61.96,61.97,39859.0,62.08,62.17,61.96,61.97,39859.0
2023-03-22 15:45:00,61.98,61.98,61.75,61.82,46057.0,61.98,61.98,61.75,61.82,46057.0
2023-03-22 15:50:00,61.79,61.85,61.44,61.47,93610.0,61.79,61.85,61.44,61.47,93610.0
2023-03-22 15:55:00,61.48,61.49,61.17,61.2,199717.0,61.48,61.49,61.17,61.2,199717.0
2023-03-23 09:30:00,62.07,62.56,62.0,62.41,108402.0,62.07,62.56,62.0,62.41,108402.0
2023-03-23 09:35:00,62.4,62.51,62.23,62.29,22349.0,62.4,62.51,62.23,62.29,22349.0
2023-03-23 09:40:00,62.32,62.46,62.23,62.36,24943.0,62.32,62.46,62.23,62.36,24943.0
2023-03-23 09:45:00,62.4,62.54,62.25,62.43,25534.0,62.4,62.54,62.25,62.43,25534.0
2023-03-23 09:50:00,62.47,62.58,62.39,62.55,15173.0,62.47,62.58,62.39,62.55,15173.0
2023-03-23 09:55:00,62.55,62.85,62.55,62.76,74370.0,62.55,62.85,62.55,62.76,74370.0
2023-03-23 10:00:00,62.78,62.97,62.59,62.62,39049.0,62.78,62.97,62.59,62.62,39049.0
2023-03-23 10:05:00,62.62,62.86,62.6,62.7,30767.0,62.62,62.86,62.6,62.7,30767.0
2023-03-23 10:10:00,62.68,62.85,62.68,62.77,14936.0,62.68,62.85,62.68,62.77,14936.0
2023-03-23 10:15:00,62.78,62.78,62.67,62.69,24898.0,62.78,62.78,62.67,62.69,24898.0
2023-03-23 10:20:00,62.67,62.8,62.62,62.79,18053.0,62.67,62.8,62.62,62.79,18053.0
2023-03-23 10:25:00,62.79,62.9,62.76,62.82,17919.0,62.79,62.9,62.76,62.82,17919.0
2023-03-23 10:30:00,62.81,62.98,62.8,62.96,24767.0,62.81,62.98,62.8,62.96,24767.0
2023-03-23 10:35:00,62.97,63.13,62.9,63.1,31027.0,62.97,63.13,62.9,63.1,31027.0
2023-03-23 10:40:00,63.11,63.23,63.11,63.23,27787.0,63.11,63.23,63.11,63.23,27787.0
2023-03-23 10:45:00,63.22,63.57,63.22,63.52,55413.0,63.22,63.57,63.22,63.52,55413.0
2023-03-23 10:50:00,63.53,63.65,63.45,63.65,23926.0,63.53,63.65,63.45,63.65,23926.0
2023-03-23 10:55:00,63.65,63.66,63.54,63.62,39112.0,63.65,63.66,63.54,63.62,39112.0
2023-03-23 11:00:00,63.6,63.68,63.59,63.63,29154.0,63.6,63.68,63.59,63.63,29154.0
2023-03-23 11:05:00,63.61,63.74,63.5,63.62,33637.0,63.61,63.74,63.5,63.62,33637.0
2023-03-23 11:10:00,63.64,63.69,63.6,63.61,23931.0,63.64,63.69,63.6,63.61,23931.0
2023-03-23 11:15:00,63.61,63.67,63.51,63.67,119808.0,63.61,63.67,63.51,63.67,119808.0
2023-03-23 11:20:00,63.66,63.83,63.64,63.82,39581.0,63.66,63.83,63.64,63.82,39581.0
2023-03-23 11:25:00,63.84,63.84,63.55,63.6,22445.0,63.84,63.84,63.55,63.6,22445.0
2023-03-23 11:30:00,63.61,63.79,63.61,63.68,63379.0,63.61,63.79,63.61,63.68,63379.0
2023-03-23 11:35:00,63.68,63.78,63.65,63.72,34818.0,63.68,63.78,63.65,63.72,34818.0
2023-03-23 11:40:00,63.73,63.77,63.64,63.65,34482.0,63.73,63.77,63.64,63.65,34482.0
2023-03-23 11:45:00,63.64,63.77,63.59,63.71,37607.0,63.64,63.77,63.59,63.71,37607.0
2023-03-23 11:50:00,63.73,63.85,63.71,63.8,29926.0,63.73,63.85,63.71,63.8,29926.0
2023-03-23 11:55:00,63.81,63.89,63.81,63.85,64479.0,63.81,63.89,63.81,63.85,64479.0
2023-03-23 12:00:00,63.85,63.95,63.75,63.77,73112.0,63.85,63.95,63.75,63.77,73112.0
2023-03-23 12:05:00,63.78,63.94,63.77,63.88,25538.0,63.78,63.94,63.77,63.88,25538.0
2023-03-23 12:10:00,63.89,63.89,63.68,63.69,22537.0,63.89,63.89,63.68,63.69,22537.0
2023-03-23 12:15:00,63.67,63.68,63.61,63.63,19632.0,63.67,63.68,63.61,63.63,19632.0
2023-03-23 12:20:00,63.63,63.73,63.56,63.73,23655.0,63.63,63.73,63.56,63.73,23655.0
2023-03-23 12:25:00,63.74,63.77,63.69,63.74,22961.0,63.74,63.77,63.69,63.74,22961.0
2023-03-23 12:30:00,63.74,63.83,63.74,63.76,25016.0,63.74,63.83,63.74,63.76,25016.0
2023-03-23 12:35:00,63.76,63.8,63.69,63.79,25257.0,63.76,63.8,63.69,63.79,25257.0
2023-03-23 12:40:00,63.8,63.81,63.65,63.77,32179.0,63.8,63.81,63.65,63.77,32179.0
2023-03-23 12:45:00,63.77,63.77,63.59,63.74,22233.0,63.77,63.77,63.59,63.74,22233.0
2023-03-23 12:50:00,63.74,63.74,63.53,63.59,30725.0,63.74,63.74,63.53,63.59,30725.0
2023-03-23 12:55:00,63.59,63.64,63.55,63.61,16221.0,63.59,63.64,63.55,63.61,16221.0
2023-03-23 13:00:00,63.62,63.76,63.59,63.73,26822.0,63.62,63.76,63.59,63.73,26822.0
2023-03-23 13:05:00,63.73,63.84,63.68,63.74,37085.0,63.73,63.84,63.68,63.74,37085.0
2023-03-23 13:10:00,63.74,63.76,63.58,63.67,31717.0,63.74,63.76,63.58,63.67,31717.0
2023-03-23 13:15:00,63.68,63.69,63.57,63.58,39732.0,63.68,63.69,63.57,63.58,39732.0
2023-03-23 13:20:00,63.58,63.65,63.54,63.6,61167.0,63.58,63.65,63.54,63.6,61167.0
2023-03-23 13:25:00,63.58,63.59,63.4,63.45,42269.0,63.58,63.59,63.4,63.45,42269.0
2023-03-23 13:30:00,63.45,63.56,63.44,63.49,32275.0,63.45,63.56,63.44,63.49,32275.0
2023-03-23 13:35:00,63.48,63.48,63.37,63.38,41315.0,63.48,63.48,63.37,63.38,41315.0
2023-03-23 13:40:00,63.38,63.46,63.35,63.41,19104.0,63.38,63.46,63.35,63.41,19104.0
2023-03-23 13:45:00,63.4,63.41,63.28,63.37,49217.0,63.4,63.41,63.28,63.37,49217.0
2023-03-23 13:50:00,63.38,63.38,63.29,63.35,20245.0,63.38,63.38,63.29,63.35,20245.0
2023-03-23 13:55:00,63.36,63.41,63.23,63.26,15627.0,63.36,63.41,63.23,63.26,15627.0
2023-03-23 14:00:00,63.27,63.37,63.27,63.36,37838.0,63.27,63.37,63.27,63.36,37838.0
2023-03-23 14:05:00,63.37,63.47,63.34,63.39,27255.0,63.37,63.47,63.34,63.39,27255.0
2023-03-23 14:10:00,63.41,63.49,63.32,63.49,22813.0,63.41,63.49,63.32,63.49,22813.0
2023-03-23 14:15:00,63.48,63.51,63.36,63.43,37845.0,63.48,63.51,63.36,63.43,37845.0
2023-03-23 14:20:00,63.43,63.46,63.28,63.31,24337.0,63.43,63.46,63.28,63.31,24337.0
2023-03-23 14:25:00,63.31,63.33,63.07,63.08,30828.0,63.31,63.33,63.07,63.08,30828.0
2023-03-23 14:30:00,63.07,63.15,62.97,63.04,40025.0,63.07,63.15,62.97,63.04,40025.0
2023-03-23 14:35:00,63.04,63.14,62.79,62.79,28541.0,63.04,63.14,62.79,62.79,28541.0
2023-03-23 14:40:00,62.8,62.87,62.59,62.62,29205.0,62.8,62.87,62.59,62.62,29205.0
2023-03-23 14:45:00,62.64,62.82,62.63,62.78,26134.0,62.64,62.82,62.63,62.78,26134.0
2023-03-23 14:50:00,62.77,62.77,62.63,62.66,22215.0,62.77,62.77,62.63,62.66,22215.0
2023-03-23 14:55:00,62.65,62.87,62.55,62.87,22710.0,62.65,62.87,62.55,62.87,22710.0
2023-03-23 15:00:00,62.88,63.25,62.88,63.05,55941.0,62.88,63.25,62.88,63.05,55941.0
2023-03-23 15:05:00,63.06,63.14,62.93,63.13,25807.0,63.06,63.14,62.93,63.13,25807.0
2023-03-23 15:10:00,63.15,63.24,63.02,63.07,34315.0,63.15,63.24,63.02,63.07,34315.0
2023-03-23 15:15:00,63.14,63.17,62.82,62.87,55167.0,63.14,63.17,62.82,62.87,55167.0
2023-03-23 15:20:00,62.87,62.99,62.65,62.95,30524.0,62.87,62.99,62.65,62.95,30524.0
2023-03-23 15:25:00,62.95,63.07,62.93,62.93,24992.0,62.95,63.07,62.93,62.93,24992.0
2023-03-23 15:30:00,62.87,63.02,62.82,63.02,26319.0,62.87,63.02,62.82,63.02,26319.0
2023-03-23 15:35:00,63.01,63.17,63.01,63.06,42879.0,63.01,63.17,63.01,63.06,42879.0
2023-03-23 15:40:00,63.03,63.17,62.97,63.14,37656.0,63.03,63.17,62.97,63.14,37656.0
2023-03-23 15:45:00,63.14,63.35,63.11,63.22,51553.0,63.14,63.35,63.11,63.22,51553.0
2023-03-23 15:50:00,63.22,63.51,63.22,63.37,92948.0,63.22,63.51,63.22,63.37,92948.0
2023-03-23 15:55:00,63.37,63.44,63.22,63.23,212174.0,63.37,63.44,63.22,63.23,212174.0
2023-03-24 09:30:00,62.93,63.25,62.67,63.02,123119.0,62.93,63.25,62.67,63.02,123119.0
2023-03-24 09:35:00,63.0,63.11,62.88,63.01,20986.0,63.0,63.11,62.88,63.01,20986.0
2023-03-24 09:40:00,63.12,63.12,62.72,62.73,36301.0,63.12,63.12,62.72,62.73,36301.0
2023-03-24 09:45:00,62.66,62.82,62.46,62.69,20931.0,62.66,62.82,62.46,62.69,20931.0
2023-03-24 09:50:00,62.7,62.97,62.67,62.92,39166.0,62.7,62.97,62.67,62.92,39166.0
2023-03-24 09:55:00,62.92,63.0,62.89,62.97,25166.0,62.92,63.0,62.89,62.97,25166.0
2023-03-24 10:00:00,62.97,63.05,62.74,62.77,33842.0,62.97,63.05,62.74,62.77,33842.0
2023-03-24 10:05:00,62.77,62.84,62.59,62.64,24961.0,62.77,62.84,62.59,62.64,24961.0
2023-03-24 10:10:00,62.65,62.73,62.55,62.6,19616.0,62.65,62.73,62.55,62.6,19616.0
2023-03-24 10:15:00,62.61,62.61,62.29,62.32,22561.0,62.61,62.61,62.29,62.32,22561.0
2023-03-24 10:20:00,62.33,62.37,62.23,62.3,26661.0,62.33,62.37,62.23,62.3,26661.0
2023-03-24 10:25:00,62.31,62.53,62.26,62.48,34407.0,62.31,62.53,62.26,62.48,34407.0
2023-03-24 10:30:00,62.5,62.62,62.47,62.59,13159.0,62.5,62.62,62.47,62.59,13159.0
2023-03-24 10:35:00,62.59,62.59,62.41,62.53,14865.0,62.59,62.59,62.41,62.53,14865.0
2023-03-24 10:40:00,62.53,62.53,62.3,62.35,10615.0,62.53,62.53,62.3,62.35,10615.0
2023-03-24 10:45:00,62.36,62.41,62.26,62.3,16999.0,62.36,62.41,62.26,62.3,16999.0
2023-03-24 10:50:00,62.3,62.45,62.25,62.34,32478.0,62.3,62.45,62.25,62.34,32478.0
2023-03-24 10:55:00,62.31,62.48,62.27,62.47,71034.0,62.31,62.48,62.27,62.47,71034.0
2023-03-24 11:00:00,62.47,62.47,62.22,62.44,21756.0,62.47,62.47,62.22,62.44,21756.0
2023-03-24 11:05:00,62.45,62.49,62.12,62.14,21139.0,62.45,62.49,62.12,62.14,21139.0
2023-03-24 11:10:00,62.15,62.15,62.02,62.13,21745.0,62.15,62.15,62.02,62.13,21745.0
2023-03-24 11:15:00,62.13,62.21,62.08,62.09,13914.0,62.13,62.21,62.08,62.09,13914.0
2023-03-24 11:20:00,62.09,62.22,62.03,62.16,19840.0,62.09,62.22,62.03,62.16,19840.0
2023-03-24 11:25:00,62.18,62.29,62.16,62.16,10778.0,62.18,62.29,62.16,62.16,10778.0
2023-03-24 11:30:00,62.16,62.18,62.1,62.15,15793.0,62.16,62.18,62.1,62.15,15793.0
2023-03-24 11:35:00,62.16,62.25,62.15,62.18,23580.0,62.16,62.25,62.15,62.18,23580.0
2023-03-24 11:40:00,62.19,62.28,62.18,62.23,113900.0,62.19,62.28,62.18,62.23,113900.0
2023-03-24 11:45:00,62.24,62.65,62.24,62.63,56864.0,62.24,62.65,62.24,62.63,56864.0
2023-03-24 11:50:00,62.63,62.71,62.59,62.68,17091.0,62.63,62.71,62.59,62.68,17091.0
2023-03-24 11:55:00,62.69,62.87,62.68,62.84,23304.0,62.69,62.87,62.68,62.84,23304.0
2023-03-24 12:00:00,62.85,63.02,62.77,62.83,25492.0,62.85,63.02,62.77,62.83,25492.0
2023-03-24 12:05:00,62.83,62.88,62.65,62.66,16060.0,62.83,62.88,62.65,62.66,16060.0
2023-03-24 12:10:00,62.66,62.7,62.58,62.69,18150.0,62.66,62.7,62.58,62.69,18150.0
2023-03-24 12:15:00,62.69,62.73,62.53,62.58,14986.0,62.69,62.73,62.53,62.58,14986.0
2023-03-24 12:20:00,62.58,62.65,62.56,62.63,10476.0,62.58,62.65,62.56,62.63,10476.0
2023-03-24 12:25:00,62.63,62.68,62.6,62.67,22856.0,62.63,62.68,62.6,62.67,22856.0
2023-03-24 12:30:00,62.69,62.73,62.62,62.68,9668.0,62.69,62.73,62.62,62.68,9668.0
2023-03-24 12:35:00,62.69,62.84,62.65,62.84,11435.0,62.69,62.84,62.65,62.84,11435.0
2023-03-24 12:40:00,62.82,62.89,62.73,62.86,11350.0,62.82,62.89,62.73,62.86,11350.0
2023-03-24 12:45:00,62.87,62.96,62.86,62.91,13293.0,62.87,62.96,62.86,62.91,13293.0
2023-03-24 12:50:00,62.91,62.91,62.81,62.85,15176.0,62.91,62.91,62.81,62.85,15176.0
2023-03-24 12:55:00,62.85,62.96,62.82,62.83,13111.0,62.85,62.96,62.82,62.83,13111.0
2023-03-24 13:00:00,62.85,62.88,62.74,62.79,11262.0,62.85,62.88,62.74,62.79,11262.0
2023-03-24 13:05:00,62.8,62.83,62.62,62.66,166750.0,62.8,62.83,62.62,62.66,166750.0
2023-03-24 13:10:00,62.66,62.7,62.59,62.61,15633.0,62.66,62.7,62.59,62.61,15633.0
2023-03-24 13:15:00,62.63,62.63,62.45,62.49,12717.0,62.63,62.63,62.45,62.49,12717.0
2023-03-24 13:20:00,62.49,62.6,62.47,62.49,11548.0,62.49,62.6,62.47,62.49,11548.0
2023-03-24 13:25:00,62.49,62.68,62.49,62.68,22003.0,62.49,62.68,62.49,62.68,22003.0
2023-03-24 13:30:00,62.69,62.73,62.61,62.61,9736.0,62.69,62.73,62.61,62.61,9736.0
2023-03-24 13:35:00,62.59,62.81,62.59,62.8,13061.0,62.59,62.81,62.59,62.8,13061.0
2023-03-24 13:40:00,62.81,62.86,62.76,62.85,12548.0,62.81,62.86,62.76,62.85,12548.0
2023-03-24 13:45:00,62.84,62.84,62.63,62.63,12438.0,62.84,62.84,62.63,62.63,12438.0
2023-03-24 13:50:00,62.63,62.65,62.59,62.6,9480.0,62.63,62.65,62.59,62.6,9480.0
2023-03-24 13:55:00,62.62,62.74,62.62,62.74,7100.0,62.62,62.74,62.62,62.74,7100.0
2023-03-24 14:00:00,62.75,62.8,62.72,62.75,8841.0,62.75,62.8,62.72,62.75,8841.0
2023-03-24 14:05:00,62.74,62.74,62.66,62.66,8086.0,62.74,62.74,62.66,62.66,8086.0
2023-03-24 14:10:00,62.66,62.74,62.65,62.73,4708.0,62.66,62.74,62.65,62.73,4708.0
2023-03-24 14:15:00,62.72,62.79,62.7,62.72,9818.0,62.72,62.79,62.7,62.72,9818.0
2023-03-24 14:20:00,62.73,62.76,62.68,62.68,9197.0,62.73,62.76,62.68,62.68,9197.0
2023-03-24 14:25:00,62.69,62.72,62.66,62.7,9280.0,62.69,62.72,62.66,62.7,9280.0
2023-03-24 14:30:00,62.72,62.81,62.69,62.78,26334.0,62.72,62.81,62.69,62.78,26334.0
2023-03-24 14:35:00,62.77,62.86,62.75,62.82,13818.0,62.77,62.86,62.75,62.82,13818.0
2023-03-24 14:40:00,62.81,62.84,62.75,62.81,10369.0,62.81,62.84,62.75,62.81,10369.0
2023-03-24 14:45:00,62.8,62.85,62.77,62.82,10032.0,62.8,62.85,62.77,62.82,10032.0
2023-03-24 14:50:00,62.82,62.83,62.72,62.76,6818.0,62.82,62.83,62.72,62.76,6818.0
2023-03-24 14:55:00,62.76,62.84,62.74,62.82,16387.0,62.76,62.84,62.74,62.82,16387.0
2023-03-24 15:00:00,62.82,62.87,62.73,62.81,13210.0,62.82,62.87,62.73,62.81,13210.0
2023-03-24 15:05:00,62.82,62.85,62.75,62.78,11115.0,62.82,62.85,62.75,62.78,11115.0
2023-03-24 15:10:00,62.77,62.83,62.74,62.8,13654.0,62.77,62.83,62.74,62.8,13654.0
2023-03-24 15:15:00,62.78,62.98,62.78,62.97,23465.0,62.78,62.98,62.78,62.97,23465.0
2023-03-24 15:20:00,62.98,63.1,62.96,62.97,31023.0,62.98,63.1,62.96,62.97,31023.0
2023-03-24 15:25:00,62.97,63.1,62.97,63.07,22083.0,62.97,63.1,62.97,63.07,22083.0
2023-03-24 15:30:00,63.08,63.12,63.01,63.02,18601.0,63.08,63.12,63.01,63.02,18601.0
2023-03-24 15:35:00,63.02,63.08,62.95,63.03,42061.0,63.02,63.08,62.95,63.03,42061.0
2023-03-24 15:40:00,63.04,63.12,63.0,63.04,30405.0,63.04,63.12,63.0,63.04,30405.0
2023-03-24 15:45:00,63.04,63.07,62.89,62.91,137716.0,63.04,63.07,62.89,62.91,137716.0
2023-03-24 15:50:00,62.9,62.97,62.78,62.83,93901.0,62.9,62.97,62.78,62.83,93901.0
2023-03-24 15:55:00,62.82,63.03,62.82,63.01,247516.0,62.82,63.03,62.82,63.01,247516.0
2023-03-27 09:30:00,63.26,63.59,63.17,63.56,119714.0,63.26,63.59,63.17,63.56,119714.0
2023-03-27 09:35:00,63.59,63.59,63.24,63.37,28611.0,63.59,63.59,63.24,63.37,28611.0
2023-03-27 09:40:00,63.44,63.75,63.38,63.72,57013.0,63.44,63.75,63.38,63.72,57013.0
2023-03-27 09:45:00,63.74,64.0,63.73,63.91,37227.0,63.74,64.0,63.73,63.91,37227.0
2023-03-27 09:50:00,63.92,64.07,63.73,63.74,52931.0,63.92,64.07,63.73,63.74,52931.0
2023-03-27 09:55:00,63.74,63.82,63.57,63.69,26642.0,63.74,63.82,63.57,63.69,26642.0
2023-03-27 10:00:00,63.69,63.77,63.61,63.66,21748.0,63.69,63.77,63.61,63.66,21748.0
2023-03-27 10:05:00,63.66,63.76,63.49,63.74,45777.0,63.66,63.76,63.49,63.74,45777.0
2023-03-27 10:10:00,63.74,63.79,63.65,63.65,15025.0,63.74,63.79,63.65,63.65,15025.0
2023-03-27 10:15:00,63.66,63.71,63.43,63.59,48425.0,63.66,63.71,63.43,63.59,48425.0
2023-03-27 10:20:00,63.6,63.65,63.55,63.62,15410.0,63.6,63.65,63.55,63.62,15410.0
2023-03-27 10:25:00,63.62,63.62,63.45,63.52,13290.0,63.62,63.62,63.45,63.52,13290.0
2023-03-27 10:30:00,63.51,63.6,63.42,63.53,19552.0,63.51,63.6,63.42,63.53,19552.0
2023-03-27 10:35:00,63.53,63.77,63.49,63.77,36157.0,63.53,63.77,63.49,63.77,36157.0
2023-03-27 10:40:00,63.77,63.81,63.7,63.77,36039.0,63.77,63.81,63.7,63.77,36039.0
2023-03-27 10:45:00,63.76,63.8,63.62,63.7,32915.0,63.76,63.8,63.62,63.7,32915.0
2023-03-27 10:50:00,63.71,63.85,63.54,63.74,239764.0,63.71,63.85,63.54,63.74,239764.0
2023-03-27 10:55:00,63.72,63.84,63.7,63.79,31138.0,63.72,63.84,63.7,63.79,31138.0
2023-03-27 11:00:00,63.77,63.81,63.71,63.74,164034.0,63.77,63.81,63.71,63.74,164034.0
2023-03-27 11:05:00,63.73,63.73,63.51,63.54,26770.0,63.73,63.73,63.51,63.54,26770.0
2023-03-27 11:10:00,63.54,63.62,63.46,63.57,14967.0,63.54,63.62,63.46,63.57,14967.0
2023-03-27 11:15:00,63.54,63.56,63.47,63.49,27063.0,63.54,63.56,63.47,63.49,27063.0
2023-03-27 11:20:00,63.5,63.61,63.49,63.61,22160.0,63.5,63.61,63.49,63.61,22160.0
2023-03-27 11:25:00,63.63,63.73,63.6,63.7,17904.0,63.63,63.73,63.6,63.7,17904.0
2023-03-27 11:30:00,63.7,63.74,63.62,63.63,15121.0,63.7,63.74,63.62,63.63,15121.0
2023-03-27 11:35:00,63.62,63.64,63.49,63.58,36806.0,63.62,63.64,63.49,63.58,36806.0
2023-03-27 11:40:00,63.58,63.58,63.44,63.52,14001.0,63.58,63.58,63.44,63.52,14001.0
2023-03-27 11:45:00,63.51,63.53,63.47,63.53,14292.0,63.51,63.53,63.47,63.53,14292.0
2023-03-27 11:50:00,63.51,63.59,63.43,63.45,18737.0,63.51,63.59,63.43,63.45,18737.0
2023-03-27 11:55:00,63.45,63.45,63.29,63.36,25273.0,63.45,63.45,63.29,63.36,25273.0
2023-03-27 12:00:00,63.35,63.4,63.33,63.38,12288.0,63.35,63.4,63.33,63.38,12288.0
2023-03-27 12:05:00,63.37,63.39,63.27,63.32,76584.0,63.37,63.39,63.27,63.32,76584.0
2023-03-27 12:10:00,63.36,63.54,63.3,63.54,33710.0,63.36,63.54,63.3,63.54,33710.0
2023-03-27 12:15:00,63.54,63.7,63.51,63.67,60686.0,63.54,63.7,63.51,63.67,60686.0
2023-03-27 12:20:00,63.66,63.8,63.66,63.76,57594.0,63.66,63.8,63.66,63.76,57594.0
2023-03-27 12:25:00,63.76,63.84,63.71,63.84,59464.0,63.76,63.84,63.71,63.84,59464.0
2023-03-27 12:30:00,63.83,63.91,63.79,63.85,43681.0,63.83,63.91,63.79,63.85,43681.0
2023-03-27 12:35:00,63.85,63.88,63.72,63.87,41972.0,63.85,63.88,63.72,63.87,41972.0
2023-03-27 12:40:00,63.87,63.9,63.73,63.9,85131.0,63.87,63.9,63.73,63.9,85131.0
2023-03-27 12:45:00,63.91,63.95,63.81,63.89,24814.0,63.91,63.95,63.81,63.89,24814.0
2023-03-27 12:50:00,63.89,63.92,63.85,63.9,32192.0,63.89,63.92,63.85,63.9,32192.0
2023-03-27 12:55:00,63.9,63.91,63.82,63.85,15954.0,63.9,63.91,63.82,63.85,15954.0
2023-03-27 13:00:00,63.87,63.92,63.84,63.89,18693.0,63.87,63.92,63.84,63.89,18693.0
2023-03-27 13:05:00,63.86,63.91,63.8,63.86,16394.0,63.86,63.91,63.8,63.86,16394.0
2023-03-27 13:10:00,63.86,63.86,63.78,63.83,16464.0,63.86,63.86,63.78,63.83,16464.0
2023-03-27 13:15:00,63.84,63.87,63.79,63.85,21977.0,63.84,63.87,63.79,63.85,21977.0
2023-03-27 13:20:00,63.86,63.99,63.84,63.98,29134.0,63.86,63.99,63.84,63.98,29134.0
2023-03-27 13:25:00,63.98,64.09,63.97,64.08,73544.0,63.98,64.09,63.97,64.08,73544.0
2023-03-27 13:30:00,64.09,64.13,64.01,64.11,66191.0,64.09,64.13,64.01,64.11,66191.0
2023-03-27 13:35:00,64.11,64.13,64.05,64.11,42241.0,64.11,64.13,64.05,64.11,42241.0
2023-03-27 13:40:00,64.11,64.23,64.1,64.2,48109.0,64.11,64.23,64.1,64.2,48109.0
2023-03-27 13:45:00,64.2,64.21,64.13,64.14,42706.0,64.2,64.21,64.13,64.14,42706.0
2023-03-27 13:50:00,64.14,64.17,64.09,64.09,46252.0,64.14,64.17,64.09,64.09,46252.0
2023-03-27 13:55:00,64.1,64.15,64.06,64.08,19886.0,64.1,64.15,64.06,64.08,19886.0
2023-03-27 14:00:00,64.09,64.1,63.93,63.94,28377.0,64.09,64.1,63.93,63.94,28377.0
2023-03-27 14:05:00,63.93,63.99,63.91,63.95,17444.0,63.93,63.99,63.91,63.95,17444.0
2023-03-27 14:10:00,63.96,64.06,63.96,64.02,14809.0,63.96,64.06,63.96,64.02,14809.0
2023-03-27 14:15:00,64.01,64.03,63.95,64.01,16712.0,64.01,64.03,63.95,64.01,16712.0
2023-03-27 14:20:00,64.01,64.08,63.97,64.02,25474.0,64.01,64.08,63.97,64.02,25474.0
2023-03-27 14:25:00,64.02,64.09,64.02,64.07,25212.0,64.02,64.09,64.02,64.07,25212.0
2023-03-27 14:30:00,64.06,64.09,63.97,63.99,22718.0,64.06,64.09,63.97,63.99,22718.0
2023-03-27 14:35:00,63.99,64.06,63.98,64.04,25769.0,63.99,64.06,63.98,64.04,25769.0
2023-03-27 14:40:00,64.03,64.06,63.99,63.99,15583.0,64.03,64.06,63.99,63.99,15583.0
2023-03-27 14:45:00,64.0,64.07,63.99,64.04,20170.0,64.0,64.07,63.99,64.04,20170.0
2023-03-27 14:50:00,64.05,64.08,64.01,64.05,19682.0,64.05,64.08,64.01,64.05,19682.0
2023-03-27 14:55:00,64.05,64.22,64.05,64.15,104690.0,64.05,64.22,64.05,64.15,104690.0
2023-03-27 15:00:00,64.15,64.32,64.14,64.16,89930.0,64.15,64.32,64.14,64.16,89930.0
2023-03-27 15:05:00,64.16,64.23,64.13,64.2,23454.0,64.16,64.23,64.13,64.2,23454.0
2023-03-27 15:10:00,64.21,64.27,64.2,64.21,18839.0,64.21,64.27,64.2,64.21,18839.0
2023-03-27 15:15:00,64.21,64.29,64.17,64.2,28122.0,64.21,64.29,64.17,64.2,28122.0
2023-03-27 15:20:00,64.2,64.21,64.13,64.14,22375.0,64.2,64.21,64.13,64.14,22375.0
2023-03-27 15:25:00,64.15,64.28,64.13,64.27,31903.0,64.15,64.28,64.13,64.27,31903.0
2023-03-27 15:30:00,64.28,64.33,64.19,64.22,79104.0,64.28,64.33,64.19,64.22,79104.0
2023-03-27 15:35:00,64.22,64.24,64.13,64.19,60094.0,64.22,64.24,64.13,64.19,60094.0
2023-03-27 15:40:00,64.19,64.19,64.1,64.14,81765.0,64.19,64.19,64.1,64.14,81765.0
2023-03-27 15:45:00,64.13,64.13,64.08,64.09,64231.0,64.13,64.13,64.08,64.09,64231.0
2023-03-27 15:50:00,64.09,64.12,64.0,64.03,171408.0,64.09,64.12,64.0,64.03,171408.0
2023-03-27 15:55:00,64.03,64.08,63.88,63.98,287910.0,64.03,64.08,63.88,63.98,287910.0
2023-03-28 09:30:00,63.73,64.08,63.61,64.05,80898.0,63.73,64.08,63.61,64.05,80898.0
2023-03-28 09:35:00,64.1,64.14,63.87,63.94,19660.0,64.1,64.14,63.87,63.94,19660.0
2023-03-28 09:40:00,63.96,64.17,63.92,64.14,30777.0,63.96,64.17,63.92,64.14,30777.0
2023-03-28 09:45:00,64.13,64.58,64.13,64.53,70001.0,64.13,64.58,64.13,64.53,70001.0
2023-03-28 09:50:00,64.53,64.6,64.24,64.27,78156.0,64.53,64.6,64.24,64.27,78156.0
2023-03-28 09:55:00,64.24,64.25,64.09,64.16,27508.0,64.24,64.25,64.09,64.16,27508.0
2023-03-28 10:00:00,64.17,64.24,64.02,64.24,28753.0,64.17,64.24,64.02,64.24,28753.0
2023-03-28 10:05:00,64.23,64.31,64.14,64.18,24851.0,64.23,64.31,64.14,64.18,24851.0
2023-03-28 10:10:00,64.17,64.2,64.03,64.09,24072.0,64.17,64.2,64.03,64.09,24072.0
2023-03-28 10:15:00,64.09,64.11,63.92,63.96,75004.0,64.09,64.11,63.92,63.96,75004.0
2023-03-28 10:20:00,63.94,63.95,63.73,63.8,22362.0,63.94,63.95,63.73,63.8,22362.0
2023-03-28 10:25:00,63.81,63.85,63.7,63.85,13800.0,63.81,63.85,63.7,63.85,13800.0
2023-03-28 10:30:00,63.88,63.88,63.63,63.66,14635.0,63.88,63.88,63.63,63.66,14635.0
2023-03-28 10:35:00,63.66,63.82,63.65,63.76,19863.0,63.66,63.82,63.65,63.76,19863.0
2023-03-28 10:40:00,63.77,63.85,63.72,63.73,21439.0,63.77,63.85,63.72,63.73,21439.0
2023-03-28 10:45:00,63.75,63.95,63.74,63.86,78304.0,63.75,63.95,63.74,63.86,78304.0
2023-03-28 10:50:00,63.86,63.9,63.73,63.76,21303.0,63.86,63.9,63.73,63.76,21303.0
2023-03-28 10:55:00,63.75,63.79,63.68,63.73,24454.0,63.75,63.79,63.68,63.73,24454.0
2023-03-28 11:00:00,63.73,63.81,63.72,63.75,16563.0,63.73,63.81,63.72,63.75,16563.0
2023-03-28 11:05:00,63.76,63.85,63.75,63.84,18573.0,63.76,63.85,63.75,63.84,18573.0
2023-03-28 11:10:00,63.83,63.86,63.75,63.83,15606.0,63.83,63.86,63.75,63.83,15606.0
2023-03-28 11:15:00,63.84,63.94,63.83,63.93,15021.0,63.84,63.94,63.83,63.93,15021.0
2023-03-28 11:20:00,63.91,63.94,63.84,63.91,86756.0,63.91,63.94,63.84,63.91,86756.0
2023-03-28 11:25:00,63.91,64.03,63.86,63.99,27086.0,63.91,64.03,63.86,63.99,27086.0
2023-03-28 11:30:00,64.0,64.04,63.95,63.97,14936.0,64.0,64.04,63.95,63.97,14936.0
2023-03-28 11:35:00,63.97,64.06,63.94,64.03,12124.0,63.97,64.06,63.94,64.03,12124.0
2023-03-28 11:40:00,64.0,64.02,63.92,63.93,19954.0,64.0,64.02,63.92,63.93,19954.0
2023-03-28 11:45:00,63.93,63.98,63.92,63.92,16019.0,63.93,63.98,63.92,63.92,16019.0
2023-03-28 11:50:00,63.91,64.04,63.9,64.04,17650.0,63.91,64.04,63.9,64.04,17650.0
2023-03-28 11:55:00,64.05,64.14,64.05,64.13,16863.0,64.05,64.14,64.05,64.13,16863.0
2023-03-28 12:00:00,64.14,64.17,64.09,64.13,25291.0,64.14,64.17,64.09,64.13,25291.0
2023-03-28 12:05:00,64.13,64.18,64.11,64.11,20583.0,64.13,64.18,64.11,64.11,20583.0
2023-03-28 12:10:00,64.12,64.13,64.03,64.07,25354.0,64.12,64.13,64.03,64.07,25354.0
2023-03-28 12:15:00,64.08,64.12,64.02,64.08,32388.0,64.08,64.12,64.02,64.08,32388.0
2023-03-28 12:20:00,64.09,64.19,64.08,64.19,23796.0,64.09,64.19,64.08,64.19,23796.0
2023-03-28 12:25:00,64.19,64.26,64.16,64.25,25836.0,64.19,64.26,64.16,64.25,25836.0
2023-03-28 12:30:00,64.24,64.25,64.14,64.25,32158.0,64.24,64.25,64.14,64.25,32158.0
2023-03-28 12:35:00,64.26,64.39,64.24,64.38,34763.0,64.26,64.39,64.24,64.38,34763.0
2023-03-28 12:40:00,64.38,64.38,64.11,64.15,27374.0,64.38,64.38,64.11,64.15,27374.0
2023-03-28 12:45:00,64.15,64.21,64.12,64.2,16250.0,64.15,64.21,64.12,64.2,16250.0
2023-03-28 12:50:00,64.2,64.21,64.16,64.18,12941.0,64.2,64.21,64.16,64.18,12941.0
2023-03-28 12:55:00,64.17,64.22,64.16,64.22,16628.0,64.17,64.22,64.16,64.22,16628.0
2023-03-28 13:00:00,64.22,64.27,64.1,64.11,11687.0,64.22,64.27,64.1,64.11,11687.0
2023-03-28 13:05:00,64.1,64.1,64.02,64.08,16553.0,64.1,64.1,64.02,64.08,16553.0
2023-03-28 13:10:00,64.08,64.15,63.94,63.99,111078.0,64.08,64.15,63.94,63.99,111078.0
2023-03-28 13:15:00,63.99,64.05,63.95,64.01,29000.0,63.99,64.05,63.95,64.01,29000.0
2023-03-28 13:20:00,64.03,64.04,63.99,64.01,14259.0,64.03,64.04,63.99,64.01,14259.0
2023-03-28 13:25:00,64.01,64.08,64.0,64.08,17373.0,64.01,64.08,64.0,64.08,17373.0
2023-03-28 13:30:00,64.07,64.09,63.89,63.89,15202.0,64.07,64.09,63.89,63.89,15202.0
2023-03-28 13:35:00,63.88,63.89,63.8,63.83,17055.0,63.88,63.89,63.8,63.83,17055.0
2023-03-28 13:40:00,63.84,63.86,63.79,63.79,14719.0,63.84,63.86,63.79,63.79,14719.0
2023-03-28 13:45:00,63.79,63.87,63.76,63.87,25009.0,63.79,63.87,63.76,63.87,25009.0
2023-03-28 13:50:00,63.87,63.89,63.75,63.77,55871.0,63.87,63.89,63.75,63.77,55871.0
2023-03-28 13:55:00,63.77,63.78,63.69,63.73,37011.0,63.77,63.78,63.69,63.73,37011.0
2023-03-28 14:00:00,63.72,63.76,63.7,63.71,16967.0,63.72,63.76,63.7,63.71,16967.0
2023-03-28 14:05:00,63.71,63.72,63.52,63.54,63955.0,63.71,63.72,63.52,63.54,63955.0
2023-03-28 14:10:00,63.54,63.59,63.5,63.57,31920.0,63.54,63.59,63.5,63.57,31920.0
2023-03-28 14:15:00,63.58,63.7,63.57,63.7,23988.0,63.58,63.7,63.57,63.7,23988.0
2023-03-28 14:20:00,63.71,63.75,63.71,63.72,23009.0,63.71,63.75,63.71,63.72,23009.0
2023-03-28 14:25:00,63.72,63.81,63.71,63.8,33818.0,63.72,63.81,63.71,63.8,33818.0
2023-03-28 14:30:00,63.8,63.83,63.74,63.78,34664.0,63.8,63.83,63.74,63.78,34664.0
2023-03-28 14:35:00,63.78,63.85,63.76,63.77,21991.0,63.78,63.85,63.76,63.77,21991.0
2023-03-28 14:40:00,63.78,63.89,63.77,63.85,20621.0,63.78,63.89,63.77,63.85,20621.0
2023-03-28 14:45:00,63.86,63.95,63.85,63.94,22579.0,63.86,63.95,63.85,63.94,22579.0
2023-03-28 14:50:00,63.93,63.98,63.92,63.93,21930.0,63.93,63.98,63.92,63.93,21930.0
2023-03-28 14:55:00,63.94,63.99,63.9,63.98,29894.0,63.94,63.99,63.9,63.98,29894.0
2023-03-28 15:00:00,63.99,64.06,63.98,64.03,21285.0,63.99,64.06,63.98,64.03,21285.0
2023-03-28 15:05:00,64.04,64.08,64.03,64.07,20180.0,64.04,64.08,64.03,64.07,20180.0
2023-03-28 15:10:00,64.08,64.11,64.01,64.08,28534.0,64.08,64.11,64.01,64.08,28534.0
2023-03-28 15:15:00,64.09,64.13,64.05,64.09,44403.0,64.09,64.13,64.05,64.09,44403.0
2023-03-28 15:20:00,64.09,64.12,64.02,64.05,53869.0,64.09,64.12,64.02,64.05,53869.0
2023-03-28 15:25:00,64.04,64.05,63.85,63.86,40052.0,64.04,64.05,63.85,63.86,40052.0
2023-03-28 15:30:00,63.85,63.97,63.8,63.96,31066.0,63.85,63.97,63.8,63.96,31066.0
2023-03-28 15:35:00,63.96,64.02,63.9,63.93,39605.0,63.96,64.02,63.9,63.93,39605.0
2023-03-28 15:40:00,63.93,64.03,63.92,63.96,44298.0,63.93,64.03,63.92,63.96,44298.0
2023-03-28 15:45:00,63.95,64.01,63.94,63.98,79283.0,63.95,64.01,63.94,63.98,79283.0
2023-03-28 15:50:00,63.99,64.22,63.98,64.2,113656.0,63.99,64.22,63.98,64.2,113656.0
2023-03-28 15:55:00,64.2,64.33,64.19,64.3,233568.0,64.2,64.33,64.19,64.3,233568.0
2023-03-29 09:30:00,64.81,65.1,64.63,64.87,83077.0,64.81,65.1,64.63,64.87,83077.0
2023-03-29 09:35:00,64.84,64.94,64.72,64.76,14149.0,64.84,64.94,64.72,64.76,14149.0
2023-03-29 09:40:00,64.78,64.8,64.64,64.77,13957.0,64.78,64.8,64.64,64.77,13957.0
2023-03-29 09:45:00,64.79,64.93,64.64,64.9,38985.0,64.79,64.93,64.64,64.9,38985.0
2023-03-29 09:50:00,64.89,65.05,64.7,64.71,129082.0,64.89,65.05,64.7,64.71,129082.0
2023-03-29 09:55:00,64.7,64.92,64.66,64.79,22428.0,64.7,64.92,64.66,64.79,22428.0
2023-03-29 10:00:00,64.78,64.92,64.78,64.89,21689.0,64.78,64.92,64.78,64.89,21689.0
2023-03-29 10:05:00,64.91,64.97,64.82,64.82,21890.0,64.91,64.97,64.82,64.82,21890.0
2023-03-29 10:10:00,64.83,64.9,64.77,64.81,18238.0,64.83,64.9,64.77,64.81,18238.0
2023-03-29 10:15:00,64.79,64.85,64.77,64.84,21446.0,64.79,64.85,64.77,64.84,21446.0
2023-03-29 10:20:00,64.85,64.92,64.73,64.76,21098.0,64.85,64.92,64.73,64.76,21098.0
2023-03-29 10:25:00,64.76,64.82,64.69,64.82,14600.0,64.76,64.82,64.69,64.82,14600.0
2023-03-29 10:30:00,64.83,64.97,64.82,64.92,71494.0,64.83,64.97,64.82,64.92,71494.0
2023-03-29 10:35:00,64.92,64.93,64.71,64.76,14602.0,64.92,64.93,64.71,64.76,14602.0
2023-03-29 10:40:00,64.77,64.84,64.75,64.76,15114.0,64.77,64.84,64.75,64.76,15114.0
2023-03-29 10:45:00,64.74,64.76,64.63,64.68,17649.0,64.74,64.76,64.63,64.68,17649.0
2023-03-29 10:50:00,64.69,64.71,64.55,64.57,10319.0,64.69,64.71,64.55,64.57,10319.0
2023-03-29 10:55:00,64.57,64.62,64.51,64.53,15204.0,64.57,64.62,64.51,64.53,15204.0
2023-03-29 11:00:00,64.54,64.58,64.51,64.57,15675.0,64.54,64.58,64.51,64.57,15675.0
2023-03-29 11:05:00,64.57,64.58,64.53,64.56,19105.0,64.57,64.58,64.53,64.56,19105.0
2023-03-29 11:10:00,64.55,64.55,64.39,64.43,18538.0,64.55,64.55,64.39,64.43,18538.0
2023-03-29 11:15:00,64.43,64.47,64.36,64.39,19207.0,64.43,64.47,64.36,64.39,19207.0
2023-03-29 11:20:00,64.4,64.48,64.38,64.45,17156.0,64.4,64.48,64.38,64.45,17156.0
2023-03-29 11:25:00,64.45,64.64,64.43,64.63,49603.0,64.45,64.64,64.43,64.63,49603.0
2023-03-29 11:30:00,64.63,64.7,64.56,64.7,27815.0,64.63,64.7,64.56,64.7,27815.0
2023-03-29 11:35:00,64.68,64.7,64.58,64.64,28077.0,64.68,64.7,64.58,64.64,28077.0
2023-03-29 11:40:00,64.62,64.66,64.58,64.58,9944.0,64.62,64.66,64.58,64.58,9944.0
2023-03-29 11:45:00,64.59,64.68,64.59,64.61,21365.0,64.59,64.68,64.59,64.61,21365.0
2023-03-29 11:50:00,64.62,64.62,64.5,64.51,12570.0,64.62,64.62,64.5,64.51,12570.0
2023-03-29 11:55:00,64.52,64.62,64.5,64.61,38453.0,64.52,64.62,64.5,64.61,38453.0
2023-03-29 12:00:00,64.6,64.6,64.51,64.56,14453.0,64.6,64.6,64.51,64.56,14453.0
2023-03-29 12:05:00,64.56,64.57,64.48,64.48,13564.0,64.56,64.57,64.48,64.48,13564.0
2023-03-29 12:10:00,64.49,64.58,64.48,64.57,12162.0,64.49,64.58,64.48,64.57,12162.0
2023-03-29 12:15:00,64.56,64.65,64.55,64.6,12183.0,64.56,64.65,64.55,64.6,12183.0
2023-03-29 12:20:00,64.6,64.62,64.59,64.61,9796.0,64.6,64.62,64.59,64.61,9796.0
2023-03-29 12:25:00,64.61,64.64,64.61,64.63,7425.0,64.61,64.64,64.61,64.63,7425.0
2023-03-29 12:30:00,64.63,64.7,64.62,64.65,11887.0,64.63,64.7,64.62,64.65,11887.0
2023-03-29 12:35:00,64.65,64.66,64.6,64.62,16967.0,64.65,64.66,64.6,64.62,16967.0
2023-03-29 12:40:00,64.61,64.64,64.57,64.58,8335.0,64.61,64.64,64.57,64.58,8335.0
2023-03-29 12:45:00,64.57,64.59,64.51,64.52,13817.0,64.57,64.59,64.51,64.52,13817.0
2023-03-29 12:50:00,64.53,64.58,64.53,64.57,6870.0,64.53,64.58,64.53,64.57,6870.0
2023-03-29 12:55:00,64.58,64.58,64.44,64.46,11002.0,64.58,64.58,64.44,64.46,11002.0
2023-03-29 13:00:00,64.46,64.47,64.39,64.44,12242.0,64.46,64.47,64.39,64.44,12242.0
2023-03-29 13:05:00,64.45,64.54,64.44,64.51,13102.0,64.45,64.54,64.44,64.51,13102.0
2023-03-29 13:10:00,64.52,64.56,64.52,64.53,16193.0,64.52,64.56,64.52,64.53,16193.0
2023-03-29 13:15:00,64.54,64.54,64.5,64.52,10650.0,64.54,64.54,64.5,64.52,10650.0
2023-03-29 13:20:00,64.53,64.56,64.53,64.55,9298.0,64.53,64.56,64.53,64.55,9298.0
2023-03-29 13:25:00,64.55,64.59,64.52,64.57,9558.0,64.55,64.59,64.52,64.57,9558.0
2023-03-29 13:30:00,64.57,64.57,64.5,64.52,13174.0,64.57,64.57,64.5,64.52,13174.0
2023-03-29 13:35:00,64.53,64.55,64.45,64.49,20154.0,64.53,64.55,64.45,64.49,20154.0
2023-03-29 13:40:00,64.48,64.54,64.48,64.54,10229.0,64.48,64.54,64.48,64.54,10229.0
2023-03-29 13:45:00,64.55,64.55,64.48,64.52,8655.0,64.55,64.55,64.48,64.52,8655.0
2023-03-29 13:50:00,64.52,64.56,64.5,64.51,12629.0,64.52,64.56,64.5,64.51,12629.0
2023-03-29 13:55:00,64.5,64.52,64.45,64.49,12439.0,64.5,64.52,64.45,64.49,12439.0
2023-03-29 14:00:00,64.5,64.52,64.46,64.52,9706.0,64.5,64.52,64.46,64.52,9706.0
2023-03-29 14:05:00,64.51,64.62,64.51,64.59,8369.0,64.51,64.62,64.51,64.59,8369.0
2023-03-29 14:10:00,64.6,64.64,64.59,64.61,9991.0,64.6,64.64,64.59,64.61,9991.0
2023-03-29 14:15:00,64.61,64.61,64.52,64.53,13464.0,64.61,64.61,64.52,64.53,13464.0
2023-03-29 14:20:00,64.53,64.57,64.5,64.51,8445.0,64.53,64.57,64.5,64.51,8445.0
2023-03-29 14:25:00,64.54,64.62,64.53,64.62,8414.0,64.54,64.62,64.53,64.62,8414.0
2023-03-29 14:30:00,64.62,64.77,64.61,64.77,12623.0,64.62,64.77,64.61,64.77,12623.0
2023-03-29 14:35:00,64.76,64.96,64.76,64.96,55383.0,64.76,64.96,64.76,64.96,55383.0
2023-03-29 14:40:00,64.96,65.08,64.93,65.06,93735.0,64.96,65.08,64.93,65.06,93735.0
2023-03-29 14:45:00,65.05,65.05,64.93,64.94,23260.0,65.05,65.05,64.93,64.94,23260.0
2023-03-29 14:50:00,64.94,64.99,64.82,64.98,29507.0,64.94,64.99,64.82,64.98,29507.0
2023-03-29 14:55:00,64.98,65.0,64.88,64.91,17053.0,64.98,65.0,64.88,64.91,17053.0
2023-03-29 15:00:00,64.91,64.95,64.78,64.83,31345.0,64.91,64.95,64.78,64.83,31345.0
2023-03-29 15:05:00,64.82,64.83,64.76,64.81,26162.0,64.82,64.83,64.76,64.81,26162.0
2023-03-29 15:10:00,64.81,64.84,64.76,64.81,13547.0,64.81,64.84,64.76,64.81,13547.0
2023-03-29 15:15:00,64.81,64.87,64.8,64.8,15954.0,64.81,64.87,64.8,64.8,15954.0
2023-03-29 15:20:00,64.8,64.87,64.78,64.78,22796.0,64.8,64.87,64.78,64.78,22796.0
2023-03-29 15:25:00,64.78,64.83,64.73,64.81,26157.0,64.78,64.83,64.73,64.81,26157.0
2023-03-29 15:30:00,64.81,64.81,64.74,64.77,30649.0,64.81,64.81,64.74,64.77,30649.0
2023-03-29 15:35:00,64.76,64.79,64.71,64.72,30535.0,64.76,64.79,64.71,64.72,30535.0
2023-03-29 15:40:00,64.71,64.79,64.68,64.77,55860.0,64.71,64.79,64.68,64.77,55860.0
2023-03-29 15:45:00,64.77,64.94,64.76,64.86,57096.0,64.77,64.94,64.76,64.86,57096.0
2023-03-29 15:50:00,64.88,64.92,64.79,64.88,90029.0,64.88,64.92,64.79,64.88,90029.0
2023-03-29 15:55:00,64.86,64.87,64.76,64.79,171639.0,64.86,64.87,64.76,64.79,171639.0
2023-03-30 09:30:00,65.21,65.6,65.09,65.39,90520.0,65.21,65.6,65.09,65.39,90520.0
2023-03-30 09:35:00,65.37,65.44,65.27,65.36,46669.0,65.37,65.44,65.27,65.36,46669.0
2023-03-30 09:40:00,65.32,65.59,65.31,65.56,40507.0,65.32,65.59,65.31,65.56,40507.0
2023-03-30 09:45:00,65.53,65.68,65.37,65.65,49392.0,65.53,65.68,65.37,65.65,49392.0
2023-03-30 09:50:00,65.66,65.7,65.48,65.6,19806.0,65.66,65.7,65.48,65.6,19806.0
2023-03-30 09:55:00,65.61,65.64,65.48,65.64,24930.0,65.61,65.64,65.48,65.64,24930.0
2023-03-30 10:00:00,65.64,65.75,65.43,65.45,25089.0,65.64,65.75,65.43,65.45,25089.0
2023-03-30 10:05:00,65.43,65.43,65.24,65.35,20391.0,65.43,65.43,65.24,65.35,20391.0
2023-03-30 10:10:00,65.36,65.37,65.23,65.3,20180.0,65.36,65.37,65.23,65.3,20180.0
2023-03-30 10:15:00,65.28,65.6,65.26,65.6,72723.0,65.28,65.6,65.26,65.6,72723.0
2023-03-30 10:20:00,65.6,65.67,65.47,65.64,40901.0,65.6,65.67,65.47,65.64,40901.0
2023-03-30 10:25:00,65.63,65.81,65.59,65.76,36900.0,65.63,65.81,65.59,65.76,36900.0
2023-03-30 10:30:00,65.75,65.85,65.72,65.85,38104.0,65.75,65.85,65.72,65.85,38104.0
2023-03-30 10:35:00,65.85,65.86,65.76,65.83,43206.0,65.85,65.86,65.76,65.83,43206.0
2023-03-30 10:40:00,65.82,65.87,65.68,65.68,28931.0,65.82,65.87,65.68,65.68,28931.0
2023-03-30 10:45:00,65.69,65.7,65.53,65.56,19115.0,65.69,65.7,65.53,65.56,19115.0
2023-03-30 10:50:00,65.56,65.66,65.55,65.61,19594.0,65.56,65.66,65.55,65.61,19594.0
2023-03-30 10:55:00,65.62,65.68,65.58,65.62,25975.0,65.62,65.68,65.58,65.62,25975.0
2023-03-30 11:00:00,65.62,65.66,65.51,65.66,21435.0,65.62,65.66,65.51,65.66,21435.0
2023-03-30 11:05:00,65.67,65.76,65.66,65.69,13030.0,65.67,65.76,65.66,65.69,13030.0
2023-03-30 11:10:00,65.69,65.77,65.57,65.59,19873.0,65.69,65.77,65.57,65.59,19873.0
2023-03-30 11:15:00,65.59,65.63,65.51,65.63,13347.0,65.59,65.63,65.51,65.63,13347.0
2023-03-30 11:20:00,65.65,65.65,65.53,65.54,7801.0,65.65,65.65,65.53,65.54,7801.0
2023-03-30 11:25:00,65.53,65.59,65.46,65.56,34833.0,65.53,65.59,65.46,65.56,34833.0
2023-03-30 11:30:00,65.55,65.57,65.41,65.46,30305.0,65.55,65.57,65.41,65.46,30305.0
2023-03-30 11:35:00,65.45,65.56,65.44,65.54,23477.0,65.45,65.56,65.44,65.54,23477.0
2023-03-30 11:40:00,65.57,65.61,65.52,65.58,12467.0,65.57,65.61,65.52,65.58,12467.0
2023-03-30 11:45:00,65.57,65.57,65.42,65.42,14241.0,65.57,65.57,65.42,65.42,14241.0
2023-03-30 11:50:00,65.41,65.47,65.4,65.47,16035.0,65.41,65.47,65.4,65.47,16035.0
2023-03-30 11:55:00,65.47,65.53,65.46,65.49,12653.0,65.47,65.53,65.46,65.49,12653.0
2023-03-30 12:00:00,65.49,65.56,65.43,65.55,12958.0,65.49,65.56,65.43,65.55,12958.0
2023-03-30 12:05:00,65.57,65.69,65.57,65.68,21304.0,65.57,65.69,65.57,65.68,21304.0
2023-03-30 12:10:00,65.67,65.71,65.58,65.58,18017.0,65.67,65.71,65.58,65.58,18017.0
2023-03-30 12:15:00,65.54,65.54,65.45,65.51,12298.0,65.54,65.54,65.45,65.51,12298.0
2023-03-30 12:20:00,65.51,65.55,65.45,65.51,10005.0,65.51,65.55,65.45,65.51,10005.0
2023-03-30 12:25:00,65.5,65.58,65.49,65.54,10561.0,65.5,65.58,65.49,65.54,10561.0
2023-03-30 12:30:00,65.54,65.54,65.45,65.46,14088.0,65.54,65.54,65.45,65.46,14088.0
2023-03-30 12:35:00,65.45,65.48,65.43,65.46,29853.0,65.45,65.48,65.43,65.46,29853.0
2023-03-30 12:40:00,65.47,65.54,65.39,65.41,22104.0,65.47,65.54,65.39,65.41,22104.0
2023-03-30 12:45:00,65.42,65.44,65.37,65.37,17599.0,65.42,65.44,65.37,65.37,17599.0
2023-03-30 12:50:00,65.36,65.42,65.34,65.42,34691.0,65.36,65.42,65.34,65.42,34691.0
2023-03-30 12:55:00,65.42,65.46,65.4,65.44,19428.0,65.42,65.46,65.4,65.44,19428.0
2023-03-30 13:00:00,65.42,65.47,65.39,65.46,29023.0,65.42,65.47,65.39,65.46,29023.0
2023-03-30 13:05:00,65.46,65.54,65.45,65.5,16084.0,65.46,65.54,65.45,65.5,16084.0
2023-03-30 13:10:00,65.52,65.53,65.37,65.39,12484.0,65.52,65.53,65.37,65.39,12484.0
2023-03-30 13:15:00,65.38,65.38,65.33,65.34,7348.0,65.38,65.38,65.33,65.34,7348.0
2023-03-30 13:20:00,65.35,65.41,65.34,65.36,17760.0,65.35,65.41,65.34,65.36,17760.0
2023-03-30 13:25:00,65.37,65.37,65.28,65.31,23602.0,65.37,65.37,65.28,65.31,23602.0
2023-03-30 13:30:00,65.31,65.31,65.23,65.24,11450.0,65.31,65.31,65.23,65.24,11450.0
2023-03-30 13:35:00,65.25,65.27,65.19,65.23,17190.0,65.25,65.27,65.19,65.23,17190.0
2023-03-30 13:40:00,65.22,65.23,65.13,65.2,13510.0,65.22,65.23,65.13,65.2,13510.0
2023-03-30 13:45:00,65.2,65.2,65.09,65.12,16687.0,65.2,65.2,65.09,65.12,16687.0
2023-03-30 13:50:00,65.14,65.17,65.11,65.17,13246.0,65.14,65.17,65.11,65.17,13246.0
2023-03-30 13:55:00,65.16,65.26,65.14,65.26,44116.0,65.16,65.26,65.14,65.26,44116.0
2023-03-30 14:00:00,65.25,65.33,65.23,65.28,14012.0,65.25,65.33,65.23,65.28,14012.0
2023-03-30 14:05:00,65.28,65.33,65.24,65.28,10417.0,65.28,65.33,65.24,65.28,10417.0
2023-03-30 14:10:00,65.28,65.34,65.24,65.34,12805.0,65.28,65.34,65.24,65.34,12805.0
2023-03-30 14:15:00,65.34,65.36,65.3,65.33,13587.0,65.34,65.36,65.3,65.33,13587.0
2023-03-30 14:20:00,65.32,65.41,65.31,65.37,11203.0,65.32,65.41,65.31,65.37,11203.0
2023-03-30 14:25:00,65.38,65.45,65.38,65.43,11828.0,65.38,65.45,65.38,65.43,11828.0
2023-03-30 14:30:00,65.43,65.5,65.43,65.48,20371.0,65.43,65.5,65.43,65.48,20371.0
2023-03-30 14:35:00,65.48,65.5,65.4,65.46,19484.0,65.48,65.5,65.4,65.46,19484.0
2023-03-30 14:40:00,65.46,65.51,65.45,65.46,13240.0,65.46,65.51,65.45,65.46,13240.0
2023-03-30 14:45:00,65.46,65.46,65.39,65.42,14978.0,65.46,65.46,65.39,65.42,14978.0
2023-03-30 14:50:00,65.42,65.44,65.39,65.43,11472.0,65.42,65.44,65.39,65.43,11472.0
2023-03-30 14:55:00,65.43,65.46,65.38,65.44,23637.0,65.43,65.46,65.38,65.44,23637.0
2023-03-30 15:00:00,65.45,65.47,65.4,65.45,25571.0,65.45,65.47,65.4,65.45,25571.0
2023-03-30 15:05:00,65.45,65.46,65.36,65.4,26289.0,65.45,65.46,65.36,65.4,26289.0
2023-03-30 15:10:00,65.4,65.49,65.38,65.48,29937.0,65.4,65.49,65.38,65.48,29937.0
2023-03-30 15:15:00,65.48,65.48,65.4,65.44,25632.0,65.48,65.48,65.4,65.44,25632.0
2023-03-30 15:20:00,65.44,65.53,65.42,65.52,40321.0,65.44,65.53,65.42,65.52,40321.0
2023-03-30 15:25:00,65.52,65.59,65.51,65.57,33110.0,65.52,65.59,65.51,65.57,33110.0
2023-03-30 15:30:00,65.58,65.64,65.56,65.63,33936.0,65.58,65.64,65.56,65.63,33936.0
2023-03-30 15:35:00,65.62,65.65,65.59,65.64,32016.0,65.62,65.65,65.59,65.64,32016.0
2023-03-30 15:40:00,65.63,65.7,65.55,65.56,58794.0,65.63,65.7,65.55,65.56,58794.0
2023-03-30 15:45:00,65.56,65.62,65.54,65.58,60960.0,65.56,65.62,65.54,65.58,60960.0
2023-03-30 15:50:00,65.58,65.73,65.58,65.72,135887.0,65.58,65.73,65.58,65.72,135887.0
2023-03-30 15:55:00,65.72,65.88,65.71,65.81,280957.0,65.72,65.88,65.71,65.81,280957.0
2023-03-31 09:30:00,66.01,66.1,65.77,65.9,110014.0,66.01,66.1,65.77,65.9,110014.0
2023-03-31 09:35:00,65.88,66.08,65.8,65.95,68905.0,65.88,66.08,65.8,65.95,68905.0
2023-03-31 09:40:00,65.92,65.98,65.74,65.77,43792.0,65.92,65.98,65.74,65.77,43792.0
2023-03-31 09:45:00,65.78,66.24,65.77,66.16,46213.0,65.78,66.24,65.77,66.16,46213.0
2023-03-31 09:50:00,66.2,66.36,66.04,66.05,274979.0,66.2,66.36,66.04,66.05,274979.0
2023-03-31 09:55:00,66.04,66.17,65.97,66.02,34165.0,66.04,66.17,65.97,66.02,34165.0
2023-03-31 10:00:00,66.09,66.15,65.93,65.95,23480.0,66.09,66.15,65.93,65.95,23480.0
2023-03-31 10:05:00,65.96,65.97,65.84,65.85,42114.0,65.96,65.97,65.84,65.85,42114.0
2023-03-31 10:10:00,65.86,65.87,65.55,65.69,59725.0,65.86,65.87,65.55,65.69,59725.0
2023-03-31 10:15:00,65.69,65.72,65.64,65.7,32059.0,65.69,65.72,65.64,65.7,32059.0
2023-03-31 10:20:00,65.7,65.76,65.63,65.72,37141.0,65.7,65.76,65.63,65.72,37141.0
2023-03-31 10:25:00,65.72,65.78,65.56,65.72,44059.0,65.72,65.78,65.56,65.72,44059.0
2023-03-31 10:30:00,65.72,65.85,65.7,65.85,49873.0,65.72,65.85,65.7,65.85,49873.0
2023-03-31 10:35:00,65.84,65.88,65.75,65.81,86816.0,65.84,65.88,65.75,65.81,86816.0
2023-03-31 10:40:00,65.81,65.93,65.81,65.9,67520.0,65.81,65.93,65.81,65.9,67520.0
2023-03-31 10:45:00,65.9,65.91,65.87,65.87,42522.0,65.9,65.91,65.87,65.87,42522.0
2023-03-31 10:50:00,65.88,65.92,65.73,65.84,25501.0,65.88,65.92,65.73,65.84,25501.0
2023-03-31 10:55:00,65.85,65.86,65.73,65.79,36317.0,65.85,65.86,65.73,65.79,36317.0
2023-03-31 11:00:00,65.79,65.81,65.73,65.76,26366.0,65.79,65.81,65.73,65.76,26366.0
2023-03-31 11:05:00,65.75,65.86,65.71,65.85,20161.0,65.75,65.86,65.71,65.85,20161.0
2023-03-31 11:10:00,65.85,65.89,65.8,65.82,13492.0,65.85,65.89,65.8,65.82,13492.0
2023-03-31 11:15:00,65.84,65.95,65.83,65.91,18554.0,65.84,65.95,65.83,65.91,18554.0
2023-03-31 11:20:00,65.92,65.96,65.91,65.95,35745.0,65.92,65.96,65.91,65.95,35745.0
2023-03-31 11:25:00,65.97,65.97,65.9,65.93,11735.0,65.97,65.97,65.9,65.93,11735.0
2023-03-31 11:30:00,65.95,65.99,65.91,65.99,14990.0,65.95,65.99,65.91,65.99,14990.0
2023-03-31 11:35:00,66.0,66.07,66.0,66.04,15101.0,66.0,66.07,66.0,66.04,15101.0
2023-03-31 11:40:00,66.05,66.1,66.01,66.01,17606.0,66.05,66.1,66.01,66.01,17606.0
2023-03-31 11:45:00,66.0,66.05,66.0,66.02,31799.0,66.0,66.05,66.0,66.02,31799.0
2023-03-31 11:50:00,66.01,66.05,66.0,66.03,31436.0,66.01,66.05,66.0,66.03,31436.0
2023-03-31 11:55:00,66.03,66.12,66.02,66.11,55791.0,66.03,66.12,66.02,66.11,55791.0
2023-03-31 12:00:00,66.11,66.14,66.02,66.13,25368.0,66.11,66.14,66.02,66.13,25368.0
2023-03-31 12:05:00,66.13,66.21,66.12,66.2,13878.0,66.13,66.21,66.12,66.2,13878.0
2023-03-31 12:10:00,66.2,66.28,66.17,66.28,14745.0,66.2,66.28,66.17,66.28,14745.0
2023-03-31 12:15:00,66.26,66.27,66.13,66.14,40343.0,66.26,66.27,66.13,66.14,40343.0
2023-03-31 12:20:00,66.15,66.18,66.12,66.15,10049.0,66.15,66.18,66.12,66.15,10049.0
2023-03-31 12:25:00,66.15,66.16,66.07,66.09,27710.0,66.15,66.16,66.07,66.09,27710.0
2023-03-31 12:30:00,66.09,66.12,65.99,66.01,35526.0,66.09,66.12,65.99,66.01,35526.0
2023-03-31 12:35:00,66.01,66.03,65.95,65.98,23494.0,66.01,66.03,65.95,65.98,23494.0
2023-03-31 12:40:00,65.98,66.0,65.93,65.96,13970.0,65.98,66.0,65.93,65.96,13970.0
2023-03-31 12:45:00,65.97,65.97,65.86,65.96,12574.0,65.97,65.97,65.86,65.96,12574.0
2023-03-31 12:50:00,65.97,65.98,65.9,65.93,13559.0,65.97,65.98,65.9,65.93,13559.0
2023-03-31 12:55:00,65.94,65.98,65.93,65.95,13720.0,65.94,65.98,65.93,65.95,13720.0
2023-03-31 13:00:00,65.95,65.97,65.92,65.96,17101.0,65.95,65.97,65.92,65.96,17101.0
2023-03-31 13:05:00,65.95,65.96,65.86,65.9,18596.0,65.95,65.96,65.86,65.9,18596.0
2023-03-31 13:10:00,65.9,65.95,65.88,65.92,18902.0,65.9,65.95,65.88,65.92,18902.0
2023-03-31 13:15:00,65.92,65.95,65.88,65.93,18764.0,65.92,65.95,65.88,65.93,18764.0
2023-03-31 13:20:00,65.93,65.95,65.91,65.95,11862.0,65.93,65.95,65.91,65.95,11862.0
2023-03-31 13:25:00,65.94,65.95,65.9,65.9,14330.0,65.94,65.95,65.9,65.9,14330.0
2023-03-31 13:30:00,65.9,65.95,65.85,65.9,22793.0,65.9,65.95,65.85,65.9,22793.0
2023-03-31 13:35:00,65.91,65.95,65.91,65.93,20893.0,65.91,65.95,65.91,65.93,20893.0
2023-03-31 13:40:00,65.94,65.95,65.91,65.92,13270.0,65.94,65.95,65.91,65.92,13270.0
2023-03-31 13:45:00,65.94,65.98,65.92,65.98,26789.0,65.94,65.98,65.92,65.98,26789.0
2023-03-31 13:50:00,65.98,65.99,65.95,65.97,15498.0,65.98,65.99,65.95,65.97,15498.0
2023-03-31 13:55:00,65.97,66.14,65.97,66.14,23052.0,65.97,66.14,65.97,66.14,23052.0
2023-03-31 14:00:00,66.14,66.26,66.13,66.25,27640.0,66.14,66.26,66.13,66.25,27640.0
2023-03-31 14:05:00,66.26,66.36,66.1,66.14,76637.0,66.26,66.36,66.1,66.14,76637.0
2023-03-31 14:10:00,66.14,66.28,66.1,66.26,36686.0,66.14,66.28,66.1,66.26,36686.0
2023-03-31 14:15:00,66.27,66.27,66.16,66.19,15890.0,66.27,66.27,66.16,66.19,15890.0
2023-03-31 14:20:00,66.19,66.19,66.13,66.15,11283.0,66.19,66.19,66.13,66.15,11283.0
2023-03-31 14:25:00,66.15,66.15,65.95,66.07,83023.0,66.15,66.15,65.95,66.07,83023.0
2023-03-31 14:30:00,66.08,66.14,66.04,66.09,17006.0,66.08,66.14,66.04,66.09,17006.0
2023-03-31 14:35:00,66.1,66.13,66.07,66.1,20676.0,66.1,66.13,66.07,66.1,20676.0
2023-03-31 14:40:00,66.1,66.12,66.05,66.06,13746.0,66.1,66.12,66.05,66.06,13746.0
2023-03-31 14:45:00,66.05,66.13,66.05,66.12,14241.0,66.05,66.13,66.05,66.12,14241.0
2023-03-31 14:50:00,66.13,66.2,66.1,66.19,16301.0,66.13,66.2,66.1,66.19,16301.0
2023-03-31 14:55:00,66.19,66.19,66.12,66.14,17638.0,66.19,66.19,66.12,66.14,17638.0
2023-03-31 15:00:00,66.15,66.21,66.13,66.2,37292.0,66.15,66.21,66.13,66.2,37292.0
2023-03-31 15:05:00,66.2,66.2,66.1,66.16,45589.0,66.2,66.2,66.1,66.16,45589.0
2023-03-31 15:10:00,66.16,66.23,66.14,66.2,27104.0,66.16,66.23,66.14,66.2,27104.0
2023-03-31 15:15:00,66.2,66.32,66.2,66.32,51060.0,66.2,66.32,66.2,66.32,51060.0
2023-03-31 15:20:00,66.32,66.39,66.31,66.39,31298.0,66.32,66.39,66.31,66.39,31298.0
2023-03-31 15:25:00,66.39,66.49,66.37,66.46,42318.0,66.39,66.49,66.37,66.46,42318.0
2023-03-31 15:30:00,66.46,66.48,66.41,66.45,65148.0,66.46,66.48,66.41,66.45,65148.0
2023-03-31 15:35:00,66.44,66.44,66.29,66.32,36980.0,66.44,66.44,66.29,66.32,36980.0
2023-03-31 15:40:00,66.31,66.33,66.24,66.29,38805.0,66.31,66.33,66.24,66.29,38805.0
2023-03-31 15:45:00,66.28,66.36,66.26,66.3,73723.0,66.28,66.36,66.26,66.3,73723.0
2023-03-31 15:50:00,66.3,66.57,66.13,66.42,264121.0,66.3,66.57,66.13,66.42,264121.0
2023-03-31 15:55:00,66.41,66.54,66.41,66.46,424875.0,66.41,66.54,66.41,66.46,424875.0
2023-04-03 09:30:00,65.82,65.91,65.65,65.74,77875.0,65.82,65.91,65.65,65.74,77875.0
2023-04-03 09:35:00,65.77,65.89,65.65,65.84,21690.0,65.77,65.89,65.65,65.84,21690.0
2023-04-03 09:40:00,65.86,66.03,65.73,65.73,26717.0,65.86,66.03,65.73,65.73,26717.0
2023-04-03 09:45:00,65.7,65.98,65.65,65.92,32595.0,65.7,65.98,65.65,65.92,32595.0
2023-04-03 09:50:00,65.93,65.93,65.75,65.79,28126.0,65.93,65.93,65.75,65.79,28126.0
2023-04-03 09:55:00,65.77,65.82,65.71,65.8,21607.0,65.77,65.82,65.71,65.8,21607.0
2023-04-03 10:00:00,65.81,65.91,65.77,65.88,25888.0,65.81,65.91,65.77,65.88,25888.0
2023-04-03 10:05:00,65.89,65.91,65.75,65.86,32583.0,65.89,65.91,65.75,65.86,32583.0
2023-04-03 10:10:00,65.84,65.98,65.8,65.95,49532.0,65.84,65.98,65.8,65.95,49532.0
2023-04-03 10:15:00,65.98,66.02,65.87,65.88,25318.0,65.98,66.02,65.87,65.88,25318.0
2023-04-03 10:20:00,65.9,66.01,65.84,66.01,33011.0,65.9,66.01,65.84,66.01,33011.0
2023-04-03 10:25:00,66.01,66.03,65.92,66.0,31545.0,66.01,66.03,65.92,66.0,31545.0
2023-04-03 10:30:00,66.01,66.06,65.95,65.97,32006.0,66.01,66.06,65.95,65.97,32006.0
2023-04-03 10:35:00,65.97,65.98,65.89,65.96,31760.0,65.97,65.98,65.89,65.96,31760.0
2023-04-03 10:40:00,65.95,66.02,65.88,65.98,22942.0,65.95,66.02,65.88,65.98,22942.0
2023-04-03 10:45:00,65.99,66.03,65.89,65.95,29767.0,65.99,66.03,65.89,65.95,29767.0
2023-04-03 10:50:00,65.96,65.98,65.85,65.92,28218.0,65.96,65.98,65.85,65.92,28218.0
2023-04-03 10:55:00,65.93,65.97,65.87,65.9,27251.0,65.93,65.97,65.87,65.9,27251.0
2023-04-03 11:00:00,65.9,66.0,65.86,65.86,14770.0,65.9,66.0,65.86,65.86,14770.0
2023-04-03 11:05:00,65.86,65.88,65.75,65.76,13916.0,65.86,65.88,65.75,65.76,13916.0
2023-04-03 11:10:00,65.74,65.78,65.71,65.72,31229.0,65.74,65.78,65.71,65.72,31229.0
2023-04-03 11:15:00,65.71,65.83,65.7,65.81,32535.0,65.71,65.83,65.7,65.81,32535.0
2023-04-03 11:20:00,65.82,65.95,65.81,65.92,32455.0,65.82,65.95,65.81,65.92,32455.0
2023-04-03 11:25:00,65.91,66.0,65.89,65.93,21491.0,65.91,66.0,65.89,65.93,21491.0
2023-04-03 11:30:00,65.92,65.95,65.74,65.74,22530.0,65.92,65.95,65.74,65.74,22530.0
2023-04-03 11:35:00,65.75,65.83,65.74,65.75,23704.0,65.75,65.83,65.74,65.75,23704.0
2023-04-03 11:40:00,65.75,65.75,65.68,65.72,13686.0,65.75,65.75,65.68,65.72,13686.0
2023-04-03 11:45:00,65.72,65.86,65.72,65.83,13477.0,65.72,65.86,65.72,65.83,13477.0
2023-04-03 11:50:00,65.83,65.84,65.77,65.84,15197.0,65.83,65.84,65.77,65.84,15197.0
2023-04-03 11:55:00,65.84,65.89,65.84,65.89,12522.0,65.84,65.89,65.84,65.89,12522.0
2023-04-03 12:00:00,65.9,65.99,65.9,65.95,11563.0,65.9,65.99,65.9,65.95,11563.0
2023-04-03 12:05:00,65.95,66.01,65.92,66.01,13377.0,65.95,66.01,65.92,66.01,13377.0
2023-04-03 12:10:00,66.01,66.01,65.96,66.01,21196.0,66.01,66.01,65.96,66.01,21196.0
2023-04-03 12:15:00,66.01,66.05,65.98,66.05,21822.0,66.01,66.05,65.98,66.05,21822.0
2023-04-03 12:20:00,66.05,66.06,65.93,65.97,15693.0,66.05,66.06,65.93,65.97,15693.0
2023-04-03 12:25:00,65.96,66.01,65.91,65.93,13065.0,65.96,66.01,65.91,65.93,13065.0
2023-04-03 12:30:00,65.93,65.93,65.87,65.88,8927.0,65.93,65.93,65.87,65.88,8927.0
2023-04-03 12:35:00,65.89,65.93,65.89,65.92,6590.0,65.89,65.93,65.89,65.92,6590.0
2023-04-03 12:40:00,65.93,65.97,65.92,65.95,10300.0,65.93,65.97,65.92,65.95,10300.0
2023-04-03 12:45:00,65.96,66.02,65.96,66.0,15731.0,65.96,66.02,65.96,66.0,15731.0
2023-04-03 12:50:00,66.0,66.01,65.92,65.94,11700.0,66.0,66.01,65.92,65.94,11700.0
2023-04-03 12:55:00,65.94,65.98,65.92,65.97,5016.0,65.94,65.98,65.92,65.97,5016.0
2023-04-03 13:00:00,65.95,65.96,65.88,65.94,9489.0,65.95,65.96,65.88,65.94,9489.0
2023-04-03 13:05:00,65.93,65.96,65.87,65.94,10915.0,65.93,65.96,65.87,65.94,10915.0
2023-04-03 13:10:00,65.95,66.0,65.95,65.95,12420.0,65.95,66.0,65.95,65.95,12420.0
2023-04-03 13:15:00,65.96,65.98,65.93,65.97,7244.0,65.96,65.98,65.93,65.97,7244.0
2023-04-03 13:20:00,65.97,65.99,65.93,65.98,7881.0,65.97,65.99,65.93,65.98,7881.0
2023-04-03 13:25:00,65.97,65.97,65.84,65.84,7226.0,65.97,65.97,65.84,65.84,7226.0
2023-04-03 13:30:00,65.84,65.96,65.83,65.93,8835.0,65.84,65.96,65.83,65.93,8835.0
2023-04-03 13:35:00,65.93,65.98,65.9,65.92,15125.0,65.93,65.98,65.9,65.92,15125.0
2023-04-03 13:40:00,65.91,65.91,65.84,65.87,12749.0,65.91,65.91,65.84,65.87,12749.0
2023-04-03 13:45:00,65.87,65.91,65.84,65.88,13276.0,65.87,65.91,65.84,65.88,13276.0
2023-04-03 13:50:00,65.87,65.94,65.83,65.86,15711.0,65.87,65.94,65.83,65.86,15711.0
2023-04-03 13:55:00,65.87,65.92,65.83,65.92,14479.0,65.87,65.92,65.83,65.92,14479.0
2023-04-03 14:00:00,65.91,65.93,65.87,65.88,12627.0,65.91,65.93,65.87,65.88,12627.0
2023-04-03 14:05:00,65.88,65.9,65.84,65.89,11542.0,65.88,65.9,65.84,65.89,11542.0
2023-04-03 14:10:00,65.89,65.96,65.87,65.89,13644.0,65.89,65.96,65.87,65.89,13644.0
2023-04-03 14:15:00,65.89,65.9,65.81,65.82,19415.0,65.89,65.9,65.81,65.82,19415.0
2023-04-03 14:20:00,65.81,65.9,65.8,65.88,16842.0,65.81,65.9,65.8,65.88,16842.0
2023-04-03 14:25:00,65.89,65.94,65.87,65.92,19682.0,65.89,65.94,65.87,65.92,19682.0
2023-04-03 14:30:00,65.92,65.96,65.92,65.94,14798.0,65.92,65.96,65.92,65.94,14798.0
2023-04-03 14:35:00,65.94,65.97,65.93,65.95,17753.0,65.94,65.97,65.93,65.95,17753.0
2023-04-03 14:40:00,65.96,65.96,65.9,65.93,18080.0,65.96,65.96,65.9,65.93,18080.0
2023-04-03 14:45:00,65.94,65.98,65.93,65.97,12873.0,65.94,65.98,65.93,65.97,12873.0
2023-04-03 14:50:00,65.97,65.99,65.93,65.95,15768.0,65.97,65.99,65.93,65.95,15768.0
2023-04-03 14:55:00,65.94,65.94,65.85,65.89,14650.0,65.94,65.94,65.85,65.89,14650.0
2023-04-03 15:00:00,65.89,65.96,65.88,65.94,25837.0,65.89,65.96,65.88,65.94,25837.0
2023-04-03 15:05:00,65.94,65.99,65.94,65.97,19746.0,65.94,65.99,65.94,65.97,19746.0
2023-04-03 15:10:00,65.97,65.98,65.92,65.92,23417.0,65.97,65.98,65.92,65.92,23417.0
2023-04-03 15:15:00,65.93,66.02,65.91,66.0,102500.0,65.93,66.02,65.91,66.0,102500.0
2023-04-03 15:20:00,66.01,66.06,66.0,66.04,32925.0,66.01,66.06,66.0,66.04,32925.0
2023-04-03 15:25:00,66.05,66.14,66.04,66.11,31740.0,66.05,66.14,66.04,66.11,31740.0
2023-04-03 15:30:00,66.12,66.25,66.11,66.22,37944.0,66.12,66.25,66.11,66.22,37944.0
2023-04-03 15:35:00,66.23,66.27,66.18,66.18,28306.0,66.23,66.27,66.18,66.18,28306.0
2023-04-03 15:40:00,66.18,66.2,66.1,66.17,28995.0,66.18,66.2,66.1,66.17,28995.0
2023-04-03 15:45:00,66.17,66.24,66.14,66.15,31406.0,66.17,66.24,66.14,66.15,31406.0
2023-04-03 15:50:00,66.15,66.27,66.14,66.23,71771.0,66.15,66.27,66.14,66.23,71771.0
2023-04-03 15:55:00,66.23,66.38,66.22,66.32,212947.0,66.23,66.38,66.22,66.32,212947.0
2023-04-04 09:30:00,66.57,66.72,66.23,66.27,101176.0,66.57,66.72,66.23,66.27,101176.0
2023-04-04 09:35:00,66.3,66.32,66.09,66.31,16126.0,66.3,66.32,66.09,66.31,16126.0
2023-04-04 09:40:00,66.32,66.32,66.07,66.15,10864.0,66.32,66.32,66.07,66.15,10864.0
2023-04-04 09:45:00,66.11,66.24,66.08,66.17,10787.0,66.11,66.24,66.08,66.17,10787.0
2023-04-04 09:50:00,66.17,66.18,66.06,66.13,14881.0,66.17,66.18,66.06,66.13,14881.0
2023-04-04 09:55:00,66.14,66.25,66.11,66.13,11338.0,66.14,66.25,66.11,66.13,11338.0
2023-04-04 10:00:00,66.15,66.42,66.14,66.28,18949.0,66.15,66.42,66.14,66.28,18949.0
2023-04-04 10:05:00,66.27,66.33,66.2,66.25,19475.0,66.27,66.33,66.2,66.25,19475.0
2023-04-04 10:10:00,66.25,66.4,66.24,66.3,21714.0,66.25,66.4,66.24,66.3,21714.0
2023-04-04 10:15:00,66.3,66.32,66.17,66.22,16923.0,66.3,66.32,66.17,66.22,16923.0
2023-04-04 10:20:00,66.22,66.22,66.01,66.01,19618.0,66.22,66.22,66.01,66.01,19618.0
2023-04-04 10:25:00,66.03,66.18,66.03,66.16,12097.0,66.03,66.18,66.03,66.16,12097.0
2023-04-04 10:30:00,66.15,66.29,66.15,66.24,26692.0,66.15,66.29,66.15,66.24,26692.0
2023-04-04 10:35:00,66.24,66.36,66.23,66.29,16644.0,66.24,66.36,66.23,66.29,16644.0
2023-04-04 10:40:00,66.28,66.29,66.12,66.26,16211.0,66.28,66.29,66.12,66.26,16211.0
2023-04-04 10:45:00,66.26,66.27,66.14,66.17,21811.0,66.26,66.27,66.14,66.17,21811.0
2023-04-04 10:50:00,66.17,66.28,66.16,66.28,21236.0,66.17,66.28,66.16,66.28,21236.0
2023-04-04 10:55:00,66.28,66.33,66.16,66.2,22320.0,66.28,66.33,66.16,66.2,22320.0
2023-04-04 11:00:00,66.19,66.2,66.04,66.19,23549.0,66.19,66.2,66.04,66.19,23549.0
2023-04-04 11:05:00,66.2,66.2,65.96,66.0,38600.0,66.2,66.2,65.96,66.0,38600.0
2023-04-04 11:10:00,65.98,65.99,65.89,65.95,21116.0,65.98,65.99,65.89,65.95,21116.0
2023-04-04 11:15:00,65.95,65.97,65.79,65.83,25532.0,65.95,65.97,65.79,65.83,25532.0
2023-04-04 11:20:00,65.82,65.85,65.79,65.8,31480.0,65.82,65.85,65.79,65.8,31480.0
2023-04-04 11:25:00,65.8,65.88,65.75,65.83,26701.0,65.8,65.88,65.75,65.83,26701.0
2023-04-04 11:30:00,65.83,65.86,65.73,65.76,33201.0,65.83,65.86,65.73,65.76,33201.0
2023-04-04 11:35:00,65.76,65.83,65.72,65.77,17569.0,65.76,65.83,65.72,65.77,17569.0
2023-04-04 11:40:00,65.77,65.79,65.71,65.78,13004.0,65.77,65.79,65.71,65.78,13004.0
2023-04-04 11:45:00,65.78,65.85,65.77,65.81,12702.0,65.78,65.85,65.77,65.81,12702.0
2023-04-04 11:50:00,65.8,65.8,65.74,65.77,15033.0,65.8,65.8,65.74,65.77,15033.0
2023-04-04 11:55:00,65.78,65.84,65.74,65.82,26693.0,65.78,65.84,65.74,65.82,26693.0
2023-04-04 12:00:00,65.82,65.85,65.75,65.77,15876.0,65.82,65.85,65.75,65.77,15876.0
2023-04-04 12:05:00,65.77,65.77,65.59,65.73,248052.0,65.77,65.77,65.59,65.73,248052.0
2023-04-04 12:10:00,65.72,65.84,65.67,65.83,20947.0,65.72,65.84,65.67,65.83,20947.0
2023-04-04 12:15:00,65.83,65.87,65.73,65.78,16439.0,65.83,65.87,65.73,65.78,16439.0
2023-04-04 12:20:00,65.77,65.84,65.73,65.84,11621.0,65.77,65.84,65.73,65.84,11621.0
2023-04-04 12:25:00,65.87,65.91,65.85,65.86,12072.0,65.87,65.91,65.85,65.86,12072.0
2023-04-04 12:30:00,65.85,66.0,65.84,65.97,43930.0,65.85,66.0,65.84,65.97,43930.0
2023-04-04 12:35:00,65.97,65.98,65.87,65.9,10844.0,65.97,65.98,65.87,65.9,10844.0
2023-04-04 12:40:00,65.91,65.96,65.88,65.96,18467.0,65.91,65.96,65.88,65.96,18467.0
2023-04-04 12:45:00,65.96,65.96,65.89,65.9,16466.0,65.96,65.96,65.89,65.9,16466.0
2023-04-04 12:50:00,65.89,65.9,65.81,65.82,16020.0,65.89,65.9,65.81,65.82,16020.0
2023-04-04 12:55:00,65.82,65.86,65.81,65.84,17553.0,65.82,65.86,65.81,65.84,17553.0
2023-04-04 13:00:00,65.84,65.84,65.74,65.82,25938.0,65.84,65.84,65.74,65.82,25938.0
2023-04-04 13:05:00,65.81,65.84,65.76,65.76,20257.0,65.81,65.84,65.76,65.76,20257.0
2023-04-04 13:10:00,65.75,65.76,65.64,65.66,19299.0,65.75,65.76,65.64,65.66,19299.0
2023-04-04 13:15:00,65.66,65.73,65.66,65.7,24939.0,65.66,65.73,65.66,65.7,24939.0
2023-04-04 13:20:00,65.7,65.7,65.64,65.69,17292.0,65.7,65.7,65.64,65.69,17292.0
2023-04-04 13:25:00,65.69,65.69,65.65,65.65,24524.0,65.69,65.69,65.65,65.65,24524.0
2023-04-04 13:30:00,65.66,65.66,65.57,65.61,56122.0,65.66,65.66,65.57,65.61,56122.0
2023-04-04 13:35:00,65.61,65.84,65.61,65.8,33408.0,65.61,65.84,65.61,65.8,33408.0
2023-04-04 13:40:00,65.8,66.04,65.79,65.98,37629.0,65.8,66.04,65.79,65.98,37629.0
2023-04-04 13:45:00,65.97,66.14,65.89,66.12,13828.0,65.97,66.14,65.89,66.12,13828.0
2023-04-04 13:50:00,66.13,66.14,65.98,65.98,18245.0,66.13,66.14,65.98,65.98,18245.0
2023-04-04 13:55:00,65.95,66.06,65.95,66.0,11531.0,65.95,66.06,65.95,66.0,11531.0
2023-04-04 14:00:00,65.99,66.06,65.98,66.01,8165.0,65.99,66.06,65.98,66.01,8165.0
2023-04-04 14:05:00,66.01,66.04,65.98,66.02,9775.0,66.01,66.04,65.98,66.02,9775.0
2023-04-04 14:10:00,66.02,66.04,65.99,66.01,12288.0,66.02,66.04,65.99,66.01,12288.0
2023-04-04 14:15:00,66.01,66.01,65.91,65.91,14266.0,66.01,66.01,65.91,65.91,14266.0
2023-04-04 14:20:00,65.91,65.95,65.8,65.81,11710.0,65.91,65.95,65.8,65.81,11710.0
2023-04-04 14:25:00,65.82,65.84,65.68,65.72,20577.0,65.82,65.84,65.68,65.72,20577.0
2023-04-04 14:30:00,65.71,65.75,65.66,65.72,18499.0,65.71,65.75,65.66,65.72,18499.0
2023-04-04 14:35:00,65.73,65.84,65.71,65.82,16265.0,65.73,65.84,65.71,65.82,16265.0
2023-04-04 14:40:00,65.82,65.86,65.71,65.75,14333.0,65.82,65.86,65.71,65.75,14333.0
2023-04-04 14:45:00,65.74,65.81,65.69,65.78,18196.0,65.74,65.81,65.69,65.78,18196.0
2023-04-04 14:50:00,65.78,65.8,65.71,65.73,16465.0,65.78,65.8,65.71,65.73,16465.0
2023-04-04 14:55:00,65.73,65.75,65.53,65.57,24494.0,65.73,65.75,65.53,65.57,24494.0
2023-04-04 15:00:00,65.57,65.64,65.53,65.62,16485.0,65.57,65.64,65.53,65.62,16485.0
2023-04-04 15:05:00,65.62,65.7,65.62,65.65,20705.0,65.62,65.7,65.62,65.65,20705.0
2023-04-04 15:10:00,65.65,65.7,65.61,65.69,22086.0,65.65,65.7,65.61,65.69,22086.0
2023-04-04 15:15:00,65.69,65.76,65.68,65.74,21295.0,65.69,65.76,65.68,65.74,21295.0
2023-04-04 15:20:00,65.76,65.8,65.71,65.76,24276.0,65.76,65.8,65.71,65.76,24276.0
2023-04-04 15:25:00,65.75,65.77,65.69,65.7,28179.0,65.75,65.77,65.69,65.7,28179.0
2023-04-04 15:30:00,65.7,65.8,65.7,65.79,26735.0,65.7,65.8,65.7,65.79,26735.0
2023-04-04 15:35:00,65.78,65.87,65.77,65.87,26417.0,65.78,65.87,65.77,65.87,26417.0
2023-04-04 15:40:00,65.89,65.93,65.81,65.81,30898.0,65.89,65.93,65.81,65.81,30898.0
2023-04-04 15:45:00,65.81,65.83,65.72,65.8,52274.0,65.81,65.83,65.72,65.8,52274.0
2023-04-04 15:50:00,65.81,65.98,65.8,65.82,71119.0,65.81,65.98,65.8,65.82,71119.0
2023-04-04 15:55:00,65.82,65.98,65.82,65.97,158356.0,65.82,65.98,65.82,65.97,158356.0
2023-04-05 09:30:00,65.87,65.94,65.52,65.93,82376.0,65.87,65.94,65.52,65.93,82376.0
2023-04-05 09:35:00,65.9,66.0,65.85,65.95,30818.0,65.9,66.0,65.85,65.95,30818.0
2023-04-05 09:40:00,65.93,66.08,65.84,66.02,12239.0,65.93,66.08,65.84,66.02,12239.0
2023-04-05 09:45:00,66.04,66.08,65.9,66.02,30102.0,66.04,66.08,65.9,66.02,30102.0
2023-04-05 09:50:00,66.02,66.19,65.95,66.11,18339.0,66.02,66.19,65.95,66.11,18339.0
2023-04-05 09:55:00,66.12,66.22,66.11,66.18,14186.0,66.12,66.22,66.11,66.18,14186.0
2023-04-05 10:00:00,66.21,66.26,65.92,65.94,19396.0,66.21,66.26,65.92,65.94,19396.0
2023-04-05 10:05:00,65.9,65.94,65.72,65.87,26604.0,65.9,65.94,65.72,65.87,26604.0
2023-04-05 10:10:00,65.88,65.96,65.74,65.95,26562.0,65.88,65.96,65.74,65.95,26562.0
2023-04-05 10:15:00,65.96,65.96,65.76,65.84,33628.0,65.96,65.96,65.76,65.84,33628.0
2023-04-05 10:20:00,65.84,66.04,65.77,66.02,20364.0,65.84,66.04,65.77,66.02,20364.0
2023-04-05 10:25:00,66.03,66.04,65.84,65.89,16116.0,66.03,66.04,65.84,65.89,16116.0
2023-04-05 10:30:00,65.89,66.03,65.86,65.86,20301.0,65.89,66.03,65.86,65.86,20301.0
2023-04-05 10:35:00,65.85,65.92,65.81,65.87,20633.0,65.85,65.92,65.81,65.87,20633.0
2023-04-05 10:40:00,65.86,65.86,65.55,65.55,28910.0,65.86,65.86,65.55,65.55,28910.0
2023-04-05 10:45:00,65.55,65.56,65.3,65.3,42432.0,65.55,65.56,65.3,65.3,42432.0
2023-04-05 10:50:00,65.31,65.37,65.16,65.22,23643.0,65.31,65.37,65.16,65.22,23643.0
2023-04-05 10:55:00,65.21,65.24,65.04,65.08,33957.0,65.21,65.24,65.04,65.08,33957.0
2023-04-05 11:00:00,65.09,65.1,64.9,64.99,46998.0,65.09,65.1,64.9,64.99,46998.0
2023-04-05 11:05:00,64.99,65.01,64.79,64.84,29285.0,64.99,65.01,64.79,64.84,29285.0
2023-04-05 11:10:00,64.84,64.94,64.8,64.9,23544.0,64.84,64.94,64.8,64.9,23544.0
2023-04-05 11:15:00,64.9,64.9,64.81,64.83,20107.0,64.9,64.9,64.81,64.83,20107.0
2023-04-05 11:20:00,64.84,64.86,64.71,64.73,23351.0,64.84,64.86,64.71,64.73,23351.0
2023-04-05 11:25:00,64.72,64.87,64.7,64.86,27809.0,64.72,64.87,64.7,64.86,27809.0
2023-04-05 11:30:00,64.85,65.01,64.8,65.0,26153.0,64.85,65.01,64.8,65.0,26153.0
2023-04-05 11:35:00,64.98,65.1,64.91,65.07,18083.0,64.98,65.1,64.91,65.07,18083.0
2023-04-05 11:40:00,65.08,65.11,64.95,64.97,18866.0,65.08,65.11,64.95,64.97,18866.0
2023-04-05 11:45:00,64.95,65.01,64.92,65.01,25611.0,64.95,65.01,64.92,65.01,25611.0
2023-04-05 11:50:00,65.02,65.16,65.01,65.13,18324.0,65.02,65.16,65.01,65.13,18324.0
2023-04-05 11:55:00,65.13,65.26,65.11,65.25,21768.0,65.13,65.26,65.11,65.25,21768.0
2023-04-05 12:00:00,65.25,65.3,65.23,65.23,21786.0,65.25,65.3,65.23,65.23,21786.0
2023-04-05 12:05:00,65.21,65.22,65.05,65.08,14790.0,65.21,65.22,65.05,65.08,14790.0
2023-04-05 12:10:00,65.09,65.18,65.09,65.14,11572.0,65.09,65.18,65.09,65.14,11572.0
2023-04-05 12:15:00,65.14,65.16,65.07,65.11,16637.0,65.14,65.16,65.07,65.11,16637.0
2023-04-05 12:20:00,65.11,65.16,65.09,65.14,14191.0,65.11,65.16,65.09,65.14,14191.0
2023-04-05 12:25:00,65.14,65.14,65.03,65.09,14290.0,65.14,65.14,65.03,65.09,14290.0
2023-04-05 12:30:00,65.09,65.11,65.02,65.05,16335.0,65.09,65.11,65.02,65.05,16335.0
2023-04-05 12:35:00,65.05,65.12,65.03,65.03,15015.0,65.05,65.12,65.03,65.03,15015.0
2023-04-05 12:40:00,65.03,65.09,64.99,65.01,17589.0,65.03,65.09,64.99,65.01,17589.0
2023-04-05 12:45:00,65.01,65.02,64.84,64.84,19251.0,65.01,65.02,64.84,64.84,19251.0
2023-04-05 12:50:00,64.81,64.93,64.81,64.92,33151.0,64.81,64.93,64.81,64.92,33151.0
2023-04-05 12:55:00,64.93,65.01,64.93,64.95,40835.0,64.93,65.01,64.93,64.95,40835.0
2023-04-05 13:00:00,64.94,64.99,64.92,64.99,31793.0,64.94,64.99,64.92,64.99,31793.0
2023-04-05 13:05:00,65.0,65.1,64.97,64.98,21695.0,65.0,65.1,64.97,64.98,21695.0
2023-04-05 13:10:00,64.97,65.05,64.94,64.97,18339.0,64.97,65.05,64.94,64.97,18339.0
2023-04-05 13:15:00,64.97,64.99,64.89,64.9,12015.0,64.97,64.99,64.89,64.9,12015.0
2023-04-05 13:20:00,64.91,65.02,64.89,64.92,30276.0,64.91,65.02,64.89,64.92,30276.0
2023-04-05 13:25:00,64.92,65.01,64.91,65.0,20290.0,64.92,65.01,64.91,65.0,20290.0
2023-04-05 13:30:00,65.01,65.11,64.99,65.08,12401.0,65.01,65.11,64.99,65.08,12401.0
2023-04-05 13:35:00,65.07,65.12,65.02,65.1,11439.0,65.07,65.12,65.02,65.1,11439.0
2023-04-05 13:40:00,65.08,65.09,65.0,65.02,14172.0,65.08,65.09,65.0,65.02,14172.0
2023-04-05 13:45:00,65.03,65.03,64.91,64.96,14256.0,65.03,65.03,64.91,64.96,14256.0
2023-04-05 13:50:00,64.97,65.11,64.97,65.09,12658.0,64.97,65.11,64.97,65.09,12658.0
2023-04-05 13:55:00,65.09,65.17,65.09,65.15,10627.0,65.09,65.17,65.09,65.15,10627.0
2023-04-05 14:00:00,65.14,65.24,65.13,65.22,12885.0,65.14,65.24,65.13,65.22,12885.0
2023-04-05 14:05:00,65.21,65.25,65.16,65.17,10043.0,65.21,65.25,65.16,65.17,10043.0
2023-04-05 14:10:00,65.17,65.19,65.11,65.19,15769.0,65.17,65.19,65.11,65.19,15769.0
2023-04-05 14:15:00,65.17,65.23,65.16,65.23,9481.0,65.17,65.23,65.16,65.23,9481.0
2023-04-05 14:20:00,65.23,65.23,65.15,65.16,10485.0,65.23,65.23,65.15,65.16,10485.0
2023-04-05 14:25:00,65.16,65.19,65.14,65.17,9775.0,65.16,65.19,65.14,65.17,9775.0
2023-04-05 14:30:00,65.15,65.21,65.11,65.17,26600.0,65.15,65.21,65.11,65.17,26600.0
2023-04-05 14:35:00,65.16,65.33,65.14,65.29,10440.0,65.16,65.33,65.14,65.29,10440.0
2023-04-05 14:40:00,65.29,65.33,65.25,65.28,14531.0,65.29,65.33,65.25,65.28,14531.0
2023-04-05 14:45:00,65.28,65.35,65.27,65.31,12436.0,65.28,65.35,65.27,65.31,12436.0
2023-04-05 14:50:00,65.3,65.32,65.2,65.22,13493.0,65.3,65.32,65.2,65.22,13493.0
2023-04-05 14:55:00,65.22,65.22,65.16,65.19,21054.0,65.22,65.22,65.16,65.19,21054.0
2023-04-05 15:00:00,65.18,65.25,65.15,65.25,52615.0,65.18,65.25,65.15,65.25,52615.0
2023-04-05 15:05:00,65.26,65.33,65.15,65.17,19176.0,65.26,65.33,65.15,65.17,19176.0
2023-04-05 15:10:00,65.18,65.18,65.08,65.1,17808.0,65.18,65.18,65.08,65.1,17808.0
2023-04-05 15:15:00,65.09,65.13,65.09,65.09,16848.0,65.09,65.13,65.09,65.09,16848.0
2023-04-05 15:20:00,65.09,65.22,65.09,65.2,21279.0,65.09,65.22,65.09,65.2,21279.0
2023-04-05 15:25:00,65.2,65.27,65.16,65.16,27499.0,65.2,65.27,65.16,65.16,27499.0
2023-04-05 15:30:00,65.17,65.23,65.12,65.22,23929.0,65.17,65.23,65.12,65.22,23929.0
2023-04-05 15:35:00,65.22,65.25,65.18,65.18,28146.0,65.22,65.25,65.18,65.18,28146.0
2023-04-05 15:40:00,65.18,65.27,65.15,65.24,39138.0,65.18,65.27,65.15,65.24,39138.0
2023-04-05 15:45:00,65.24,65.25,65.13,65.17,41407.0,65.24,65.25,65.13,65.17,41407.0
2023-04-05 15:50:00,65.18,65.36,65.11,65.29,120770.0,65.18,65.36,65.11,65.29,120770.0
2023-04-05 15:55:00,65.3,65.3,65.12,65.18,201470.0,65.3,65.3,65.12,65.18,201470.0
2023-04-06 09:30:00,64.75,65.14,64.3,64.59,67335.0,64.75,65.14,64.3,64.59,67335.0
2023-04-06 09:35:00,64.63,64.74,64.39,64.45,15883.0,64.63,64.74,64.39,64.45,15883.0
2023-04-06 09:40:00,64.42,64.45,64.26,64.34,17587.0,64.42,64.45,64.26,64.34,17587.0
2023-04-06 09:45:00,64.39,64.4,64.25,64.31,12689.0,64.39,64.4,64.25,64.31,12689.0
2023-04-06 09:50:00,64.33,64.42,64.31,64.36,26676.0,64.33,64.42,64.31,64.36,26676.0
2023-04-06 09:55:00,64.32,64.57,64.3,64.48,23145.0,64.32,64.57,64.3,64.48,23145.0
2023-04-06 10:00:00,64.48,64.59,64.45,64.51,10209.0,64.48,64.59,64.45,64.51,10209.0
2023-04-06 10:05:00,64.53,64.63,64.52,64.63,20336.0,64.53,64.63,64.52,64.63,20336.0
2023-04-06 10:10:00,64.61,64.82,64.58,64.75,14053.0,64.61,64.82,64.58,64.75,14053.0
2023-04-06 10:15:00,64.78,64.84,64.63,64.63,9736.0,64.78,64.84,64.63,64.63,9736.0
2023-04-06 10:20:00,64.64,64.66,64.56,64.58,8054.0,64.64,64.66,64.56,64.58,8054.0
2023-04-06 10:25:00,64.58,64.63,64.53,64.59,10270.0,64.58,64.63,64.53,64.59,10270.0
2023-04-06 10:30:00,64.58,64.67,64.53,64.67,11084.0,64.58,64.67,64.53,64.67,11084.0
2023-04-06 10:35:00,64.66,64.76,64.52,64.56,16851.0,64.66,64.76,64.52,64.56,16851.0
2023-04-06 10:40:00,64.58,64.67,64.55,64.56,6552.0,64.58,64.67,64.55,64.56,6552.0
2023-04-06 10:45:00,64.58,64.77,64.57,64.66,12618.0,64.58,64.77,64.57,64.66,12618.0
2023-04-06 10:50:00,64.66,64.66,64.61,64.65,6879.0,64.66,64.66,64.61,64.65,6879.0
2023-04-06 10:55:00,64.67,64.67,64.58,64.61,9373.0,64.67,64.67,64.58,64.61,9373.0
2023-04-06 11:00:00,64.6,64.66,64.56,64.66,13609.0,64.6,64.66,64.56,64.66,13609.0
2023-04-06 11:05:00,64.65,64.75,64.61,64.73,17611.0,64.65,64.75,64.61,64.73,17611.0
2023-04-06 11:10:00,64.74,64.83,64.69,64.76,9011.0,64.74,64.83,64.69,64.76,9011.0
2023-04-06 11:15:00,64.75,64.79,64.73,64.79,12963.0,64.75,64.79,64.73,64.79,12963.0
2023-04-06 11:20:00,64.78,64.82,64.76,64.77,11646.0,64.78,64.82,64.76,64.77,11646.0
2023-04-06 11:25:00,64.76,64.76,64.65,64.65,10600.0,64.76,64.76,64.65,64.65,10600.0
2023-04-06 11:30:00,64.66,64.66,64.58,64.63,15857.0,64.66,64.66,64.58,64.63,15857.0
2023-04-06 11:35:00,64.61,64.78,64.61,64.78,8914.0,64.61,64.78,64.61,64.78,8914.0
2023-04-06 11:40:00,64.79,64.86,64.78,64.8,15020.0,64.79,64.86,64.78,64.8,15020.0
2023-04-06 11:45:00,64.81,64.87,64.8,64.82,11248.0,64.81,64.87,64.8,64.82,11248.0
2023-04-06 11:50:00,64.81,64.83,64.79,64.8,12281.0,64.81,64.83,64.79,64.8,12281.0
2023-04-06 11:55:00,64.8,64.87,64.8,64.86,18011.0,64.8,64.87,64.8,64.86,18011.0
2023-04-06 12:00:00,64.85,64.99,64.85,64.9,15948.0,64.85,64.99,64.85,64.9,15948.0
2023-04-06 12:05:00,64.9,64.93,64.84,64.84,11765.0,64.9,64.93,64.84,64.84,11765.0
2023-04-06 12:10:00,64.86,64.89,64.8,64.87,15219.0,64.86,64.89,64.8,64.87,15219.0
2023-04-06 12:15:00,64.89,64.9,64.84,64.86,10101.0,64.89,64.9,64.84,64.86,10101.0
2023-04-06 12:20:00,64.86,65.0,64.85,64.99,9714.0,64.86,65.0,64.85,64.99,9714.0
2023-04-06 12:25:00,64.98,64.98,64.94,64.96,9563.0,64.98,64.98,64.94,64.96,9563.0
2023-04-06 12:30:00,64.96,65.08,64.96,65.0,13566.0,64.96,65.08,64.96,65.0,13566.0
2023-04-06 12:35:00,65.0,65.05,65.0,65.04,10307.0,65.0,65.05,65.0,65.04,10307.0
2023-04-06 12:40:00,65.03,65.06,65.02,65.02,6100.0,65.03,65.06,65.02,65.02,6100.0
2023-04-06 12:45:00,65.04,65.06,65.01,65.02,7398.0,65.04,65.06,65.01,65.02,7398.0
2023-04-06 12:50:00,65.02,65.04,64.93,64.93,12101.0,65.02,65.04,64.93,64.93,12101.0
2023-04-06 12:55:00,64.93,64.95,64.89,64.94,8341.0,64.93,64.95,64.89,64.94,8341.0
2023-04-06 13:00:00,64.94,64.94,64.85,64.86,5931.0,64.94,64.94,64.85,64.86,5931.0
2023-04-06 13:05:00,64.86,65.05,64.86,65.02,19500.0,64.86,65.05,64.86,65.02,19500.0
2023-04-06 13:10:00,64.99,65.08,64.95,65.03,15214.0,64.99,65.08,64.95,65.03,15214.0
2023-04-06 13:15:00,65.03,65.11,65.03,65.04,7805.0,65.03,65.11,65.03,65.04,7805.0
2023-04-06 13:20:00,65.06,65.12,65.05,65.1,9979.0,65.06,65.12,65.05,65.1,9979.0
2023-04-06 13:25:00,65.09,65.1,65.03,65.06,8796.0,65.09,65.1,65.03,65.06,8796.0
2023-04-06 13:30:00,65.06,65.11,65.02,65.03,6904.0,65.06,65.11,65.02,65.03,6904.0
2023-04-06 13:35:00,65.04,65.1,65.03,65.09,8390.0,65.04,65.1,65.03,65.09,8390.0
2023-04-06 13:40:00,65.09,65.12,65.03,65.07,8268.0,65.09,65.12,65.03,65.07,8268.0
2023-04-06 13:45:00,65.07,65.07,65.0,65.01,5289.0,65.07,65.07,65.0,65.01,5289.0
2023-04-06 13:50:00,65.02,65.04,64.99,65.0,12798.0,65.02,65.04,64.99,65.0,12798.0
2023-04-06 13:55:00,65.0,65.03,64.98,65.02,9915.0,65.0,65.03,64.98,65.02,9915.0
2023-04-06 14:00:00,65.02,65.09,65.0,65.01,5500.0,65.02,65.09,65.0,65.01,5500.0
2023-04-06 14:05:00,65.01,65.1,65.0,65.07,7994.0,65.01,65.1,65.0,65.07,7994.0
2023-04-06 14:10:00,65.06,65.09,65.06,65.09,4847.0,65.06,65.09,65.06,65.09,4847.0
2023-04-06 14:15:00,65.1,65.14,65.1,65.11,6202.0,65.1,65.14,65.1,65.11,6202.0
2023-04-06 14:20:00,65.11,65.13,65.1,65.12,9099.0,65.11,65.13,65.1,65.12,9099.0
2023-04-06 14:25:00,65.14,65.15,65.07,65.08,8451.0,65.14,65.15,65.07,65.08,8451.0
2023-04-06 14:30:00,65.08,65.13,65.07,65.09,11495.0,65.08,65.13,65.07,65.09,11495.0
2023-04-06 14:35:00,65.09,65.15,65.07,65.1,8570.0,65.09,65.15,65.07,65.1,8570.0
2023-04-06 14:40:00,65.1,65.11,65.04,65.1,22033.0,65.1,65.11,65.04,65.1,22033.0
2023-04-06 14:45:00,65.09,65.15,65.08,65.1,9846.0,65.09,65.15,65.08,65.1,9846.0
2023-04-06 14:50:00,65.1,65.22,65.1,65.22,17505.0,65.1,65.22,65.1,65.22,17505.0
2023-04-06 14:55:00,65.21,65.23,65.13,65.14,34126.0,65.21,65.23,65.13,65.14,34126.0
2023-04-06 15:00:00,65.14,65.23,65.13,65.19,11604.0,65.14,65.23,65.13,65.19,11604.0
2023-04-06 15:05:00,65.2,65.31,65.2,65.31,17129.0,65.2,65.31,65.2,65.31,17129.0
2023-04-06 15:10:00,65.31,65.32,65.26,65.3,21451.0,65.31,65.32,65.26,65.3,21451.0
2023-04-06 15:15:00,65.29,65.3,65.19,65.21,19758.0,65.29,65.3,65.19,65.21,19758.0
2023-04-06 15:20:00,65.2,65.22,65.14,65.21,33999.0,65.2,65.22,65.14,65.21,33999.0
2023-04-06 15:25:00,65.21,65.34,65.2,65.34,22060.0,65.21,65.34,65.2,65.34,22060.0
2023-04-06 15:30:00,65.34,65.44,65.33,65.4,27586.0,65.34,65.44,65.33,65.4,27586.0
2023-04-06 15:35:00,65.39,65.43,65.37,65.4,23040.0,65.39,65.43,65.37,65.4,23040.0
2023-04-06 15:40:00,65.39,65.4,65.34,65.4,27760.0,65.39,65.4,65.34,65.4,27760.0
2023-04-06 15:45:00,65.39,65.47,65.38,65.46,38569.0,65.39,65.47,65.38,65.46,38569.0
2023-04-06 15:50:00,65.47,65.58,65.46,65.48,97660.0,65.47,65.58,65.46,65.48,97660.0
2023-04-06 15:55:00,65.49,65.57,65.49,65.51,184020.0,65.49,65.57,65.49,65.51,184020.0
2023-04-10 09:30:00,64.9,65.24,64.65,65.13,55826.0,64.9,65.24,64.65,65.13,55826.0
2023-04-10 09:35:00,65.09,65.09,64.73,64.79,15474.0,65.09,65.09,64.73,64.79,15474.0
2023-04-10 09:40:00,64.8,64.95,64.75,64.81,12051.0,64.8,64.95,64.75,64.81,12051.0
2023-04-10 09:45:00,64.79,65.0,64.73,65.0,17162.0,64.79,65.0,64.73,65.0,17162.0
2023-04-10 09:50:00,65.0,65.0,64.83,64.88,15888.0,65.0,65.0,64.83,64.88,15888.0
2023-04-10 09:55:00,64.89,64.96,64.8,64.95,8588.0,64.89,64.96,64.8,64.95,8588.0
2023-04-10 10:00:00,64.94,65.13,64.86,65.04,27086.0,64.94,65.13,64.86,65.04,27086.0
2023-04-10 10:05:00,65.03,65.07,64.92,65.01,24195.0,65.03,65.07,64.92,65.01,24195.0
2023-04-10 10:10:00,65.0,65.08,64.92,65.0,13777.0,65.0,65.08,64.92,65.0,13777.0
2023-04-10 10:15:00,65.05,65.15,65.05,65.11,10501.0,65.05,65.15,65.05,65.11,10501.0
2023-04-10 10:20:00,65.12,65.21,65.08,65.19,10508.0,65.12,65.21,65.08,65.19,10508.0
2023-04-10 10:25:00,65.18,65.21,65.02,65.04,15018.0,65.18,65.21,65.02,65.04,15018.0
2023-04-10 10:30:00,65.07,65.45,65.07,65.45,100371.0,65.07,65.45,65.07,65.45,100371.0
2023-04-10 10:35:00,65.45,65.59,65.42,65.54,19405.0,65.45,65.59,65.42,65.54,19405.0
2023-04-10 10:40:00,65.5,65.56,65.39,65.55,10524.0,65.5,65.56,65.39,65.55,10524.0
2023-04-10 10:45:00,65.53,65.76,65.51,65.66,29942.0,65.53,65.76,65.51,65.66,29942.0
2023-04-10 10:50:00,65.66,65.66,65.51,65.57,17913.0,65.66,65.66,65.51,65.57,17913.0
2023-04-10 10:55:00,65.56,65.6,65.51,65.52,17100.0,65.56,65.6,65.51,65.52,17100.0
2023-04-10 11:00:00,65.56,65.65,65.52,65.61,13971.0,65.56,65.65,65.52,65.61,13971.0
2023-04-10 11:05:00,65.62,65.7,65.6,65.62,27092.0,65.62,65.7,65.6,65.62,27092.0
2023-04-10 11:10:00,65.59,65.77,65.59,65.73,22143.0,65.59,65.77,65.59,65.73,22143.0
2023-04-10 11:15:00,65.73,65.79,65.71,65.75,13196.0,65.73,65.79,65.71,65.75,13196.0
2023-04-10 11:20:00,65.76,65.83,65.72,65.75,10670.0,65.76,65.83,65.72,65.75,10670.0
2023-04-10 11:25:00,65.75,65.81,65.69,65.81,20588.0,65.75,65.81,65.69,65.81,20588.0
2023-04-10 11:30:00,65.84,65.84,65.66,65.67,14550.0,65.84,65.84,65.66,65.67,14550.0
2023-04-10 11:35:00,65.67,65.9,65.65,65.89,15465.0,65.67,65.9,65.65,65.89,15465.0
2023-04-10 11:40:00,65.89,66.0,65.89,65.93,23570.0,65.89,66.0,65.89,65.93,23570.0
2023-04-10 11:45:00,65.94,66.06,65.94,66.04,26659.0,65.94,66.06,65.94,66.04,26659.0
2023-04-10 11:50:00,66.0,66.02,65.96,65.99,16398.0,66.0,66.02,65.96,65.99,16398.0
2023-04-10 11:55:00,66.0,66.0,65.86,65.87,19694.0,66.0,66.0,65.86,65.87,19694.0
2023-04-10 12:00:00,65.86,65.9,65.77,65.79,15756.0,65.86,65.9,65.77,65.79,15756.0
2023-04-10 12:05:00,65.78,65.87,65.7,65.87,18072.0,65.78,65.87,65.7,65.87,18072.0
2023-04-10 12:10:00,65.87,65.9,65.81,65.86,20311.0,65.87,65.9,65.81,65.86,20311.0
2023-04-10 12:15:00,65.86,65.94,65.86,65.94,16044.0,65.86,65.94,65.86,65.94,16044.0
2023-04-10 12:20:00,65.95,66.06,65.95,66.06,22066.0,65.95,66.06,65.95,66.06,22066.0
2023-04-10 12:25:00,66.06,66.14,66.04,66.12,18407.0,66.06,66.14,66.04,66.12,18407.0
2023-04-10 12:30:00,66.14,66.3,66.12,66.29,25506.0,66.14,66.3,66.12,66.29,25506.0
2023-04-10 12:35:00,66.3,66.41,66.27,66.39,29788.0,66.3,66.41,66.27,66.39,29788.0
2023-04-10 12:40:00,66.38,66.59,66.37,66.59,41520.0,66.38,66.59,66.37,66.59,41520.0
2023-04-10 12:45:00,66.59,66.88,66.59,66.87,61348.0,66.59,66.88,66.59,66.87,61348.0
2023-04-10 12:50:00,66.87,66.9,66.63,66.66,45495.0,66.87,66.9,66.63,66.66,45495.0
2023-04-10 12:55:00,66.65,66.7,66.61,66.67,20055.0,66.65,66.7,66.61,66.67,20055.0
2023-04-10 13:00:00,66.68,66.68,66.6,66.64,33084.0,66.68,66.68,66.6,66.64,33084.0
2023-04-10 13:05:00,66.66,66.7,66.52,66.52,31854.0,66.66,66.7,66.52,66.52,31854.0
2023-04-10 13:10:00,66.53,66.66,66.53,66.63,15236.0,66.53,66.66,66.53,66.63,15236.0
2023-04-10 13:15:00,66.61,66.69,66.58,66.67,14317.0,66.61,66.69,66.58,66.67,14317.0
2023-04-10 13:20:00,66.68,66.75,66.63,66.64,26166.0,66.68,66.75,66.63,66.64,26166.0
2023-04-10 13:25:00,66.64,66.75,66.61,66.74,16875.0,66.64,66.75,66.61,66.74,16875.0
2023-04-10 13:30:00,66.73,66.73,66.66,66.71,20143.0,66.73,66.73,66.66,66.71,20143.0
2023-04-10 13:35:00,66.7,66.76,66.68,66.71,19518.0,66.7,66.76,66.68,66.71,19518.0
2023-04-10 13:40:00,66.73,66.73,66.67,66.7,18068.0,66.73,66.73,66.67,66.7,18068.0
2023-04-10 13:45:00,66.71,66.77,66.69,66.69,25210.0,66.71,66.77,66.69,66.69,25210.0
2023-04-10 13:50:00,66.7,66.78,66.68,66.7,20464.0,66.7,66.78,66.68,66.7,20464.0
2023-04-10 13:55:00,66.69,66.81,66.67,66.81,36546.0,66.69,66.81,66.67,66.81,36546.0
2023-04-10 14:00:00,66.81,66.89,66.81,66.88,47410.0,66.81,66.89,66.81,66.88,47410.0
2023-04-10 14:05:00,66.88,66.98,66.88,66.89,27724.0,66.88,66.98,66.88,66.89,27724.0
2023-04-10 14:10:00,66.88,66.94,66.85,66.86,17877.0,66.88,66.94,66.85,66.86,17877.0
2023-04-10 14:15:00,66.87,66.95,66.84,66.93,18818.0,66.87,66.95,66.84,66.93,18818.0
2023-04-10 14:20:00,66.93,67.03,66.86,67.0,45792.0,66.93,67.03,66.86,67.0,45792.0
2023-04-10 14:25:00,67.0,67.07,66.94,67.03,26975.0,67.0,67.07,66.94,67.03,26975.0
2023-04-10 14:30:00,67.03,67.07,66.99,67.02,27845.0,67.03,67.07,66.99,67.02,27845.0
2023-04-10 14:35:00,67.03,67.05,67.01,67.02,19766.0,67.03,67.05,67.01,67.02,19766.0
2023-04-10 14:40:00,67.02,67.05,66.93,67.0,38889.0,67.02,67.05,66.93,67.0,38889.0
2023-04-10 14:45:00,67.01,67.02,66.91,66.94,22251.0,67.01,67.02,66.91,66.94,22251.0
2023-04-10 14:50:00,66.94,67.1,66.93,67.06,21236.0,66.94,67.1,66.93,67.06,21236.0
2023-04-10 14:55:00,67.06,67.26,67.04,67.22,31936.0,67.06,67.26,67.04,67.22,31936.0
2023-04-10 15:00:00,67.23,67.29,67.16,67.17,61769.0,67.23,67.29,67.16,67.17,61769.0
2023-04-10 15:05:00,67.18,67.22,67.13,67.15,64861.0,67.18,67.22,67.13,67.15,64861.0
2023-04-10 15:10:00,67.15,67.18,67.09,67.12,87024.0,67.15,67.18,67.09,67.12,87024.0
2023-04-10 15:15:00,67.12,67.16,67.1,67.16,53229.0,67.12,67.16,67.1,67.16,53229.0
2023-04-10 15:20:00,67.16,67.19,67.13,67.17,36387.0,67.16,67.19,67.13,67.17,36387.0
2023-04-10 15:25:00,67.16,67.18,67.1,67.11,49698.0,67.16,67.18,67.1,67.11,49698.0
2023-04-10 15:30:00,67.12,67.22,67.12,67.17,69006.0,67.12,67.22,67.12,67.17,69006.0
2023-04-10 15:35:00,67.17,67.22,67.16,67.2,64523.0,67.17,67.22,67.16,67.2,64523.0
2023-04-10 15:40:00,67.2,67.3,67.19,67.21,63578.0,67.2,67.3,67.19,67.21,63578.0
2023-04-10 15:45:00,67.21,67.31,67.2,67.31,111022.0,67.21,67.31,67.2,67.31,111022.0
2023-04-10 15:50:00,67.31,67.44,66.98,67.09,188488.0,67.31,67.44,66.98,67.09,188488.0
2023-04-10 15:55:00,67.1,67.1,66.81,66.89,350709.0,67.1,67.1,66.81,66.89,350709.0
2023-04-11 09:30:00,66.59,67.21,66.55,67.15,76873.0,66.59,67.21,66.55,67.15,76873.0
2023-04-11 09:35:00,67.19,67.27,67.07,67.18,26224.0,67.19,67.27,67.07,67.18,26224.0
2023-04-11 09:40:00,67.19,67.55,67.19,67.47,39497.0,67.19,67.55,67.19,67.47,39497.0
2023-04-11 09:45:00,67.5,67.64,67.48,67.48,70853.0,67.5,67.64,67.48,67.48,70853.0
2023-04-11 09:50:00,67.44,67.48,67.33,67.42,21574.0,67.44,67.48,67.33,67.42,21574.0
2023-04-11 09:55:00,67.43,67.47,67.35,67.39,13757.0,67.43,67.47,67.35,67.39,13757.0
2023-04-11 10:00:00,67.39,67.52,67.36,67.42,16373.0,67.39,67.52,67.36,67.42,16373.0
2023-04-11 10:05:00,67.42,67.45,67.22,67.29,38035.0,67.42,67.45,67.22,67.29,38035.0
2023-04-11 10:10:00,67.29,67.34,67.05,67.09,26673.0,67.29,67.34,67.05,67.09,26673.0
2023-04-11 10:15:00,67.06,67.13,66.87,66.9,20931.0,67.06,67.13,66.87,66.9,20931.0
2023-04-11 10:20:00,66.89,67.08,66.87,67.08,32352.0,66.89,67.08,66.87,67.08,32352.0
2023-04-11 10:25:00,67.08,67.12,67.01,67.07,13422.0,67.08,67.12,67.01,67.07,13422.0
2023-04-11 10:30:00,67.09,67.19,67.05,67.07,12361.0,67.09,67.19,67.05,67.07,12361.0
2023-04-11 10:35:00,67.05,67.08,66.92,66.98,16905.0,67.05,67.08,66.92,66.98,16905.0
2023-04-11 10:40:00,66.97,67.02,66.88,66.93,23708.0,66.97,67.02,66.88,66.93,23708.0
2023-04-11 10:45:00,66.91,67.06,66.85,67.03,16897.0,66.91,67.06,66.85,67.03,16897.0
2023-04-11 10:50:00,67.06,67.06,66.88,66.94,22991.0,67.06,67.06,66.88,66.94,22991.0
2023-04-11 10:55:00,66.92,66.92,66.73,66.83,11635.0,66.92,66.92,66.73,66.83,11635.0
2023-04-11 11:00:00,66.84,66.84,66.74,66.79,11810.0,66.84,66.84,66.74,66.79,11810.0
2023-04-11 11:05:00,66.79,66.87,66.76,66.81,9246.0,66.79,66.87,66.76,66.81,9246.0
2023-04-11 11:10:00,66.82,66.86,66.75,66.85,7980.0,66.82,66.86,66.75,66.85,7980.0
2023-04-11 11:15:00,66.86,66.9,66.85,66.9,15601.0,66.86,66.9,66.85,66.9,15601.0
2023-04-11 11:20:00,66.9,66.96,66.88,66.92,18804.0,66.9,66.96,66.88,66.92,18804.0
2023-04-11 11:25:00,66.92,66.92,66.71,66.73,11218.0,66.92,66.92,66.71,66.73,11218.0
2023-04-11 11:30:00,66.72,66.75,66.67,66.73,16777.0,66.72,66.75,66.67,66.73,16777.0
2023-04-11 11:35:00,66.71,66.72,66.59,66.66,13422.0,66.71,66.72,66.59,66.66,13422.0
2023-04-11 11:40:00,66.66,66.68,66.58,66.62,14017.0,66.66,66.68,66.58,66.62,14017.0
2023-04-11 11:45:00,66.64,66.8,66.63,66.78,11409.0,66.64,66.8,66.63,66.78,11409.0
2023-04-11 11:50:00,66.78,66.89,66.76,66.89,15630.0,66.78,66.89,66.76,66.89,15630.0
2023-04-11 11:55:00,66.88,66.89,66.8,66.83,21953.0,66.88,66.89,66.8,66.83,21953.0
2023-04-11 12:00:00,66.82,66.85,66.8,66.83,17227.0,66.82,66.85,66.8,66.83,17227.0
2023-04-11 12:05:00,66.84,67.0,66.82,67.0,16503.0,66.84,67.0,66.82,67.0,16503.0
2023-04-11 12:10:00,66.99,67.11,66.98,67.05,12105.0,66.99,67.11,66.98,67.05,12105.0
2023-04-11 12:15:00,67.03,67.04,66.89,66.95,10299.0,67.03,67.04,66.89,66.95,10299.0
2023-04-11 12:20:00,66.96,67.0,66.95,66.98,7755.0,66.96,67.0,66.95,66.98,7755.0
2023-04-11 12:25:00,67.0,67.03,66.95,67.02,9961.0,67.0,67.03,66.95,67.02,9961.0
2023-04-11 12:30:00,67.03,67.05,66.98,67.0,24034.0,67.03,67.05,66.98,67.0,24034.0
2023-04-11 12:35:00,67.0,67.04,66.92,66.98,17334.0,67.0,67.04,66.92,66.98,17334.0
2023-04-11 12:40:00,66.99,67.07,66.99,67.06,11825.0,66.99,67.07,66.99,67.06,11825.0
2023-04-11 12:45:00,67.07,67.09,67.06,67.06,9986.0,67.07,67.09,67.06,67.06,9986.0
2023-04-11 12:50:00,67.07,67.19,67.06,67.19,11909.0,67.07,67.19,67.06,67.19,11909.0
2023-04-11 12:55:00,67.18,67.26,67.17,67.25,16484.0,67.18,67.26,67.17,67.25,16484.0
2023-04-11 13:00:00,67.25,67.26,67.2,67.21,14647.0,67.25,67.26,67.2,67.21,14647.0
2023-04-11 13:05:00,67.21,67.33,67.21,67.28,28967.0,67.21,67.33,67.21,67.28,28967.0
2023-04-11 13:10:00,67.26,67.26,67.11,67.13,13709.0,67.26,67.26,67.11,67.13,13709.0
2023-04-11 13:15:00,67.12,67.19,67.11,67.15,11541.0,67.12,67.19,67.11,67.15,11541.0
2023-04-11 13:20:00,67.15,67.17,67.11,67.12,15609.0,67.15,67.17,67.11,67.12,15609.0
2023-04-11 13:25:00,67.12,67.18,67.12,67.13,22363.0,67.12,67.18,67.12,67.13,22363.0
2023-04-11 13:30:00,67.15,67.18,67.11,67.12,22273.0,67.15,67.18,67.11,67.12,22273.0
2023-04-11 13:35:00,67.1,67.15,67.06,67.13,25392.0,67.1,67.15,67.06,67.13,25392.0
2023-04-11 13:40:00,67.14,67.14,67.03,67.07,13716.0,67.14,67.14,67.03,67.07,13716.0
2023-04-11 13:45:00,67.08,67.18,67.08,67.15,17614.0,67.08,67.18,67.08,67.15,17614.0
2023-04-11 13:50:00,67.17,67.2,67.15,67.18,13335.0,67.17,67.2,67.15,67.18,13335.0
2023-04-11 13:55:00,67.17,67.17,67.11,67.16,10874.0,67.17,67.17,67.11,67.16,10874.0
2023-04-11 14:00:00,67.17,67.24,67.15,67.16,14483.0,67.17,67.24,67.15,67.16,14483.0
2023-04-11 14:05:00,67.17,67.17,67.08,67.11,9060.0,67.17,67.17,67.08,67.11,9060.0
2023-04-11 14:10:00,67.09,67.13,67.07,67.1,12860.0,67.09,67.13,67.07,67.1,12860.0
2023-04-11 14:15:00,67.09,67.24,67.09,67.21,27674.0,67.09,67.24,67.09,67.21,27674.0
2023-04-11 14:20:00,67.21,67.22,67.1,67.12,10745.0,67.21,67.22,67.1,67.12,10745.0
2023-04-11 14:25:00,67.12,67.19,67.11,67.19,21752.0,67.12,67.19,67.11,67.19,21752.0
2023-04-11 14:30:00,67.21,67.25,67.16,67.18,13789.0,67.21,67.25,67.16,67.18,13789.0
2023-04-11 14:35:00,67.19,67.19,67.14,67.17,10723.0,67.19,67.19,67.14,67.17,10723.0
2023-04-11 14:40:00,67.17,67.22,67.14,67.17,20815.0,67.17,67.22,67.14,67.17,20815.0
2023-04-11 14:45:00,67.17,67.3,67.16,67.28,14102.0,67.17,67.3,67.16,67.28,14102.0
2023-04-11 14:50:00,67.27,67.31,67.24,67.25,11010.0,67.27,67.31,67.24,67.25,11010.0
2023-04-11 14:55:00,67.26,67.31,67.24,67.3,17347.0,67.26,67.31,67.24,67.3,17347.0
2023-04-11 15:00:00,67.31,67.34,67.24,67.28,14859.0,67.31,67.34,67.24,67.28,14859.0
2023-04-11 15:05:00,67.29,67.3,67.24,67.28,15106.0,67.29,67.3,67.24,67.28,15106.0
2023-04-11 15:10:00,67.29,67.4,67.26,67.39,13639.0,67.29,67.4,67.26,67.39,13639.0
2023-04-11 15:15:00,67.39,67.4,67.36,67.38,16999.0,67.39,67.4,67.36,67.38,16999.0
2023-04-11 15:20:00,67.37,67.42,67.33,67.39,17626.0,67.37,67.42,67.33,67.39,17626.0
2023-04-11 15:25:00,67.39,67.4,67.36,67.39,26763.0,67.39,67.4,67.36,67.39,26763.0
2023-04-11 15:30:00,67.39,67.4,67.35,67.38,33887.0,67.39,67.4,67.35,67.38,33887.0
2023-04-11 15:35:00,67.37,67.4,67.25,67.27,31054.0,67.37,67.4,67.25,67.27,31054.0
2023-04-11 15:40:00,67.27,67.31,67.23,67.28,44411.0,67.27,67.31,67.23,67.28,44411.0
2023-04-11 15:45:00,67.27,67.28,67.11,67.12,67672.0,67.27,67.28,67.11,67.12,67672.0
2023-04-11 15:50:00,67.13,67.16,66.95,67.0,133385.0,67.13,67.16,66.95,67.0,133385.0
2023-04-11 15:55:00,67.01,67.05,66.87,67.05,236566.0,67.01,67.05,66.87,67.05,236566.0
2023-04-12 09:30:00,67.57,67.7,67.4,67.41,64039.0,67.57,67.7,67.4,67.41,64039.0
2023-04-12 09:35:00,67.42,67.62,67.41,67.53,42923.0,67.42,67.62,67.41,67.53,42923.0
2023-04-12 09:40:00,67.56,67.66,67.37,67.46,14249.0,67.56,67.66,67.37,67.46,14249.0
2023-04-12 09:45:00,67.45,67.52,67.19,67.22,19462.0,67.45,67.52,67.19,67.22,19462.0
2023-04-12 09:50:00,67.2,67.38,67.16,67.32,44567.0,67.2,67.38,67.16,67.32,44567.0
2023-04-12 09:55:00,67.34,67.49,67.31,67.44,17542.0,67.34,67.49,67.31,67.44,17542.0
2023-04-12 10:00:00,67.45,67.54,67.31,67.38,57093.0,67.45,67.54,67.31,67.38,57093.0
2023-04-12 10:05:00,67.37,67.55,67.34,67.42,25525.0,67.37,67.55,67.34,67.42,25525.0
2023-04-12 10:10:00,67.44,67.5,67.41,67.42,33484.0,67.44,67.5,67.41,67.42,33484.0
2023-04-12 10:15:00,67.44,67.64,67.39,67.39,29928.0,67.44,67.64,67.39,67.39,29928.0
2023-04-12 10:20:00,67.39,67.68,67.39,67.66,40647.0,67.39,67.68,67.39,67.66,40647.0
2023-04-12 10:25:00,67.65,67.65,67.53,67.62,16521.0,67.65,67.65,67.53,67.62,16521.0
2023-04-12 10:30:00,67.63,67.75,67.43,67.43,18177.0,67.63,67.75,67.43,67.43,18177.0
2023-04-12 10:35:00,67.4,67.44,67.17,67.29,60425.0,67.4,67.44,67.17,67.29,60425.0
2023-04-12 10:40:00,67.3,67.4,67.25,67.34,22661.0,67.3,67.4,67.25,67.34,22661.0
2023-04-12 10:45:00,67.33,67.47,67.33,67.45,28286.0,67.33,67.47,67.33,67.45,28286.0
2023-04-12 10:50:00,67.45,67.51,67.3,67.34,14935.0,67.45,67.51,67.3,67.34,14935.0
2023-04-12 10:55:00,67.29,67.29,67.09,67.09,25003.0,67.29,67.29,67.09,67.09,25003.0
2023-04-12 11:00:00,67.1,67.21,67.07,67.16,17932.0,67.1,67.21,67.07,67.16,17932.0
2023-04-12 11:05:00,67.14,67.18,67.02,67.05,25474.0,67.14,67.18,67.02,67.05,25474.0
2023-04-12 11:10:00,67.04,67.1,66.96,67.09,40450.0,67.04,67.1,66.96,67.09,40450.0
2023-04-12 11:15:00,67.11,67.21,67.08,67.19,14465.0,67.11,67.21,67.08,67.19,14465.0
2023-04-12 11:20:00,67.2,67.3,67.18,67.3,23697.0,67.2,67.3,67.18,67.3,23697.0
2023-04-12 11:25:00,67.3,67.43,67.3,67.4,17531.0,67.3,67.43,67.3,67.4,17531.0
2023-04-12 11:30:00,67.4,67.44,67.31,67.42,20873.0,67.4,67.44,67.31,67.42,20873.0
2023-04-12 11:35:00,67.42,67.45,67.33,67.44,40331.0,67.42,67.45,67.33,67.44,40331.0
2023-04-12 11:40:00,67.45,67.59,67.45,67.59,24663.0,67.45,67.59,67.45,67.59,24663.0
2023-04-12 11:45:00,67.58,67.79,67.58,67.77,15814.0,67.58,67.79,67.58,67.77,15814.0
2023-04-12 11:50:00,67.78,67.93,67.74,67.87,115651.0,67.78,67.93,67.74,67.87,115651.0
2023-04-12 11:55:00,67.86,67.99,67.84,67.97,171961.0,67.86,67.99,67.84,67.97,171961.0
2023-04-12 12:00:00,67.98,68.13,67.97,68.13,63416.0,67.98,68.13,67.97,68.13,63416.0
2023-04-12 12:05:00,68.12,68.18,68.04,68.15,17174.0,68.12,68.18,68.04,68.15,17174.0
2023-04-12 12:10:00,68.13,68.14,68.04,68.09,13681.0,68.13,68.14,68.04,68.09,13681.0
2023-04-12 12:15:00,68.08,68.15,68.06,68.09,41061.0,68.08,68.15,68.06,68.09,41061.0
2023-04-12 12:20:00,68.09,68.09,67.92,67.94,18717.0,68.09,68.09,67.92,67.94,18717.0
2023-04-12 12:25:00,67.94,68.02,67.93,67.96,6285.0,67.94,68.02,67.93,67.96,6285.0
2023-04-12 12:30:00,67.97,68.05,67.96,68.02,11891.0,67.97,68.05,67.96,68.02,11891.0
2023-04-12 12:35:00,68.02,68.02,67.87,67.92,8568.0,68.02,68.02,67.87,67.92,8568.0
2023-04-12 12:40:00,67.91,67.98,67.87,67.92,6323.0,67.91,67.98,67.87,67.92,6323.0
2023-04-12 12:45:00,67.93,68.01,67.91,67.97,18605.0,67.93,68.01,67.91,67.97,18605.0
2023-04-12 12:50:00,67.97,68.06,67.91,68.02,8913.0,67.97,68.06,67.91,68.02,8913.0
2023-04-12 12:55:00,68.01,68.13,67.97,68.12,161775.0,68.01,68.13,67.97,68.12,161775.0
2023-04-12 13:00:00,68.12,68.14,67.88,67.98,23078.0,68.12,68.14,67.88,67.98,23078.0
2023-04-12 13:05:00,68.01,68.07,67.94,68.0,15066.0,68.01,68.07,67.94,68.0,15066.0
2023-04-12 13:10:00,68.01,68.07,67.97,68.03,11478.0,68.01,68.07,67.97,68.03,11478.0
2023-04-12 13:15:00,68.02,68.03,67.93,67.99,14703.0,68.02,68.03,67.93,67.99,14703.0
2023-04-12 13:20:00,68.0,68.05,67.97,68.0,11913.0,68.0,68.05,67.97,68.0,11913.0
2023-04-12 13:25:00,68.0,68.04,67.95,67.98,12171.0,68.0,68.04,67.95,67.98,12171.0
2023-04-12 13:30:00,67.98,68.06,67.96,67.97,15255.0,67.98,68.06,67.96,67.97,15255.0
2023-04-12 13:35:00,67.97,67.98,67.87,67.89,19290.0,67.97,67.98,67.87,67.89,19290.0
2023-04-12 13:40:00,67.89,67.92,67.81,67.85,13809.0,67.89,67.92,67.81,67.85,13809.0
2023-04-12 13:45:00,67.85,67.86,67.78,67.79,22926.0,67.85,67.86,67.78,67.79,22926.0
2023-04-12 13:50:00,67.78,67.87,67.77,67.8,16163.0,67.78,67.87,67.77,67.8,16163.0
2023-04-12 13:55:00,67.77,67.83,67.76,67.81,11170.0,67.77,67.83,67.76,67.81,11170.0
2023-04-12 14:00:00,67.8,67.89,67.72,67.84,16369.0,67.8,67.89,67.72,67.84,16369.0
2023-04-12 14:05:00,67.82,67.9,67.74,67.76,10350.0,67.82,67.9,67.74,67.76,10350.0
2023-04-12 14:10:00,67.76,67.91,67.68,67.91,9215.0,67.76,67.91,67.68,67.91,9215.0
2023-04-12 14:15:00,67.92,67.96,67.9,67.94,5215.0,67.92,67.96,67.9,67.94,5215.0
2023-04-12 14:20:00,67.94,67.98,67.82,67.82,10818.0,67.94,67.98,67.82,67.82,10818.0
2023-04-12 14:25:00,67.8,67.81,67.44,67.54,58515.0,67.8,67.81,67.44,67.54,58515.0
2023-04-12 14:30:00,67.52,67.54,67.38,67.47,11812.0,67.52,67.54,67.38,67.47,11812.0
2023-04-12 14:35:00,67.45,67.5,67.38,67.45,11014.0,67.45,67.5,67.38,67.45,11014.0
2023-04-12 14:40:00,67.45,67.53,67.41,67.53,10487.0,67.45,67.53,67.41,67.53,10487.0
2023-04-12 14:45:00,67.51,67.54,67.39,67.42,10602.0,67.51,67.54,67.39,67.42,10602.0
2023-04-12 14:50:00,67.44,67.52,67.42,67.49,8070.0,67.44,67.52,67.42,67.49,8070.0
2023-04-12 14:55:00,67.5,67.58,67.47,67.56,11817.0,67.5,67.58,67.47,67.56,11817.0
2023-04-12 15:00:00,67.53,67.61,67.47,67.48,9056.0,67.53,67.61,67.47,67.48,9056.0
2023-04-12 15:05:00,67.49,67.58,67.49,67.55,9670.0,67.49,67.58,67.49,67.55,9670.0
2023-04-12 15:10:00,67.55,67.55,67.38,67.4,10007.0,67.55,67.55,67.38,67.4,10007.0
2023-04-12 15:15:00,67.39,67.4,67.32,67.36,11780.0,67.39,67.4,67.32,67.36,11780.0
2023-04-12 15:20:00,67.36,67.44,67.33,67.33,13151.0,67.36,67.44,67.33,67.33,13151.0
2023-04-12 15:25:00,67.34,67.37,67.28,67.33,18041.0,67.34,67.37,67.28,67.33,18041.0
2023-04-12 15:30:00,67.34,67.46,67.3,67.42,14531.0,67.34,67.46,67.3,67.42,14531.0
2023-04-12 15:35:00,67.41,67.52,67.41,67.51,13862.0,67.41,67.52,67.41,67.51,13862.0
2023-04-12 15:40:00,67.52,67.56,67.46,67.51,19610.0,67.52,67.56,67.46,67.51,19610.0
2023-04-12 15:45:00,67.51,67.59,67.44,67.46,21602.0,67.51,67.59,67.44,67.46,21602.0
2023-04-12 15:50:00,67.42,67.58,67.18,67.2,128867.0,67.42,67.58,67.18,67.2,128867.0
2023-04-12 15:55:00,67.18,67.24,67.07,67.23,260236.0,67.18,67.24,67.07,67.23,260236.0
2023-04-13 09:30:00,67.74,67.86,67.51,67.78,118071.0,67.74,67.86,67.51,67.78,118071.0
2023-04-13 09:35:00,67.82,67.97,67.67,67.86,44095.0,67.82,67.97,67.67,67.86,44095.0
2023-04-13 09:40:00,67.83,67.85,67.58,67.58,17525.0,67.83,67.85,67.58,67.58,17525.0
2023-04-13 09:45:00,67.63,67.79,67.59,67.76,15236.0,67.63,67.79,67.59,67.76,15236.0
2023-04-13 09:50:00,67.76,67.82,67.58,67.81,32218.0,67.76,67.82,67.58,67.81,32218.0
2023-04-13 09:55:00,67.83,67.86,67.63,67.75,30707.0,67.83,67.86,67.63,67.75,30707.0
2023-04-13 10:00:00,67.79,67.86,67.73,67.82,10263.0,67.79,67.86,67.73,67.82,10263.0
2023-04-13 10:05:00,67.86,67.89,67.8,67.89,11905.0,67.86,67.89,67.8,67.89,11905.0
2023-04-13 10:10:00,67.88,67.96,67.8,67.94,17178.0,67.88,67.96,67.8,67.94,17178.0
2023-04-13 10:15:00,67.92,68.0,67.88,67.92,52526.0,67.92,68.0,67.88,67.92,52526.0
2023-04-13 10:20:00,67.92,67.98,67.86,67.98,13247.0,67.92,67.98,67.86,67.98,13247.0
2023-04-13 10:25:00,67.96,68.06,67.95,68.04,18800.0,67.96,68.06,67.95,68.04,18800.0
2023-04-13 10:30:00,68.04,68.07,67.8,68.01,40885.0,68.04,68.07,67.8,68.01,40885.0
2023-04-13 10:35:00,68.02,68.03,67.92,67.94,15546.0,68.02,68.03,67.92,67.94,15546.0
2023-04-13 10:40:00,67.95,68.04,67.87,68.03,42153.0,67.95,68.04,67.87,68.03,42153.0
2023-04-13 10:45:00,68.01,68.1,67.97,68.06,83944.0,68.01,68.1,67.97,68.06,83944.0
2023-04-13 10:50:00,68.08,68.54,68.07,68.48,77102.0,68.08,68.54,68.07,68.48,77102.0
2023-04-13 10:55:00,68.46,68.6,68.39,68.51,63002.0,68.46,68.6,68.39,68.51,63002.0
2023-04-13 11:00:00,68.51,68.72,68.48,68.71,47117.0,68.51,68.72,68.48,68.71,47117.0
2023-04-13 11:05:00,68.71,68.85,68.71,68.84,59929.0,68.71,68.85,68.71,68.84,59929.0
2023-04-13 11:10:00,68.83,68.84,68.62,68.65,66806.0,68.83,68.84,68.62,68.65,66806.0
2023-04-13 11:15:00,68.65,68.65,68.48,68.56,40857.0,68.65,68.65,68.48,68.56,40857.0
2023-04-13 11:20:00,68.55,68.63,68.54,68.58,39311.0,68.55,68.63,68.54,68.58,39311.0
2023-04-13 11:25:00,68.56,68.58,68.48,68.57,62773.0,68.56,68.58,68.48,68.57,62773.0
2023-04-13 11:30:00,68.58,68.64,68.55,68.59,88403.0,68.58,68.64,68.55,68.59,88403.0
2023-04-13 11:35:00,68.6,68.66,68.56,68.56,39542.0,68.6,68.66,68.56,68.56,39542.0
2023-04-13 11:40:00,68.56,68.63,68.49,68.62,29499.0,68.56,68.63,68.49,68.62,29499.0
2023-04-13 11:45:00,68.61,68.64,68.53,68.53,9890.0,68.61,68.64,68.53,68.53,9890.0
2023-04-13 11:50:00,68.52,68.54,68.38,68.41,23031.0,68.52,68.54,68.38,68.41,23031.0
2023-04-13 11:55:00,68.39,68.51,68.36,68.49,21514.0,68.39,68.51,68.36,68.49,21514.0
2023-04-13 12:00:00,68.48,68.54,68.44,68.54,20259.0,68.48,68.54,68.44,68.54,20259.0
2023-04-13 12:05:00,68.53,68.6,68.49,68.49,17531.0,68.53,68.6,68.49,68.49,17531.0
2023-04-13 12:10:00,68.5,68.55,68.48,68.55,17365.0,68.5,68.55,68.48,68.55,17365.0
2023-04-13 12:15:00,68.57,68.63,68.52,68.55,24224.0,68.57,68.63,68.52,68.55,24224.0
2023-04-13 12:20:00,68.56,68.61,68.52,68.59,10725.0,68.56,68.61,68.52,68.59,10725.0
2023-04-13 12:25:00,68.6,68.6,68.48,68.48,12980.0,68.6,68.6,68.48,68.48,12980.0
2023-04-13 12:30:00,68.48,68.51,68.46,68.48,17371.0,68.48,68.51,68.46,68.48,17371.0
2023-04-13 12:35:00,68.49,68.56,68.48,68.5,12888.0,68.49,68.56,68.48,68.5,12888.0
2023-04-13 12:40:00,68.5,68.53,68.45,68.52,8936.0,68.5,68.53,68.45,68.52,8936.0
2023-04-13 12:45:00,68.53,68.55,68.5,68.54,9478.0,68.53,68.55,68.5,68.54,9478.0
2023-04-13 12:50:00,68.56,68.58,68.52,68.56,10252.0,68.56,68.58,68.52,68.56,10252.0
2023-04-13 12:55:00,68.54,68.57,68.52,68.54,10264.0,68.54,68.57,68.52,68.54,10264.0
2023-04-13 13:00:00,68.52,68.56,68.43,68.56,14586.0,68.52,68.56,68.43,68.56,14586.0
2023-04-13 13:05:00,68.55,68.59,68.5,68.52,11023.0,68.55,68.59,68.5,68.52,11023.0
2023-04-13 13:10:00,68.53,68.56,68.49,68.51,14760.0,68.53,68.56,68.49,68.51,14760.0
2023-04-13 13:15:00,68.5,68.52,68.48,68.5,9454.0,68.5,68.52,68.48,68.5,9454.0
2023-04-13 13:20:00,68.5,68.52,68.46,68.51,17385.0,68.5,68.52,68.46,68.51,17385.0
2023-04-13 13:25:00,68.5,68.53,68.43,68.49,22237.0,68.5,68.53,68.43,68.49,22237.0
2023-04-13 13:30:00,68.5,68.5,68.44,68.5,8814.0,68.5,68.5,68.44,68.5,8814.0
2023-04-13 13:35:00,68.5,68.63,68.48,68.58,37670.0,68.5,68.63,68.48,68.58,37670.0
2023-04-13 13:40:00,68.58,68.71,68.58,68.61,20888.0,68.58,68.71,68.58,68.61,20888.0
2023-04-13 13:45:00,68.64,68.66,68.59,68.6,14097.0,68.64,68.66,68.59,68.6,14097.0
2023-04-13 13:50:00,68.6,68.62,68.55,68.6,15203.0,68.6,68.62,68.55,68.6,15203.0
2023-04-13 13:55:00,68.59,68.63,68.58,68.62,8555.0,68.59,68.63,68.58,68.62,8555.0
2023-04-13 14:00:00,68.62,68.63,68.54,68.6,10564.0,68.62,68.63,68.54,68.6,10564.0
2023-04-13 14:05:00,68.59,68.61,68.49,68.52,15576.0,68.59,68.61,68.49,68.52,15576.0
2023-04-13 14:10:00,68.5,68.58,68.49,68.54,14180.0,68.5,68.58,68.49,68.54,14180.0
2023-04-13 14:15:00,68.54,68.56,68.49,68.52,18021.0,68.54,68.56,68.49,68.52,18021.0
2023-04-13 14:20:00,68.52,68.54,68.3,68.45,36546.0,68.52,68.54,68.3,68.45,36546.0
2023-04-13 14:25:00,68.44,68.5,68.4,68.44,15742.0,68.44,68.5,68.4,68.44,15742.0
2023-04-13 14:30:00,68.43,68.45,68.38,68.39,15309.0,68.43,68.45,68.38,68.39,15309.0
2023-04-13 14:35:00,68.38,68.41,68.37,68.38,10496.0,68.38,68.41,68.37,68.38,10496.0
2023-04-13 14:40:00,68.35,68.44,68.33,68.43,9314.0,68.35,68.44,68.33,68.43,9314.0
2023-04-13 14:45:00,68.42,68.51,68.39,68.47,16993.0,68.42,68.51,68.39,68.47,16993.0
2023-04-13 14:50:00,68.46,68.5,68.4,68.42,29949.0,68.46,68.5,68.4,68.42,29949.0
2023-04-13 14:55:00,68.41,68.46,68.37,68.45,23747.0,68.41,68.46,68.37,68.45,23747.0
2023-04-13 15:00:00,68.45,68.46,68.35,68.43,68958.0,68.45,68.46,68.35,68.43,68958.0
2023-04-13 15:05:00,68.43,68.48,68.4,68.46,14906.0,68.43,68.48,68.4,68.46,14906.0
2023-04-13 15:10:00,68.46,68.47,68.36,68.39,20644.0,68.46,68.47,68.36,68.39,20644.0
2023-04-13 15:15:00,68.39,68.49,68.38,68.48,20265.0,68.39,68.49,68.38,68.48,20265.0
2023-04-13 15:20:00,68.48,68.55,68.46,68.51,16929.0,68.48,68.55,68.46,68.51,16929.0
2023-04-13 15:25:00,68.49,68.51,68.47,68.51,15375.0,68.49,68.51,68.47,68.51,15375.0
2023-04-13 15:30:00,68.52,68.56,68.48,68.53,22338.0,68.52,68.56,68.48,68.53,22338.0
2023-04-13 15:35:00,68.53,68.57,68.53,68.55,19600.0,68.53,68.57,68.53,68.55,19600.0
2023-04-13 15:40:00,68.55,68.68,68.54,68.66,31863.0,68.55,68.68,68.54,68.66,31863.0
2023-04-13 15:45:00,68.65,68.71,68.51,68.53,78768.0,68.65,68.71,68.51,68.53,78768.0
2023-04-13 15:50:00,68.53,68.56,68.46,68.46,93403.0,68.53,68.56,68.46,68.46,93403.0
2023-04-13 15:55:00,68.46,68.47,68.24,68.39,304381.0,68.46,68.47,68.24,68.39,304381.0
2023-04-14 09:30:00,68.27,68.44,67.84,68.32,205748.0,68.27,68.44,67.84,68.32,205748.0
2023-04-14 09:35:00,68.34,68.68,68.34,68.63,31733.0,68.34,68.68,68.34,68.63,31733.0
2023-04-14 09:40:00,68.67,68.8,68.64,68.71,92674.0,68.67,68.8,68.64,68.71,92674.0
2023-04-14 09:45:00,68.7,69.07,68.7,68.98,50273.0,68.7,69.07,68.7,68.98,50273.0
2023-04-14 09:50:00,68.97,69.05,68.89,68.89,28127.0,68.97,69.05,68.89,68.89,28127.0
2023-04-14 09:55:00,68.9,69.01,68.82,68.84,25426.0,68.9,69.01,68.82,68.84,25426.0
2023-04-14 10:00:00,68.8,68.96,68.67,68.84,19593.0,68.8,68.96,68.67,68.84,19593.0
2023-04-14 10:05:00,68.87,68.88,68.35,68.37,32687.0,68.87,68.88,68.35,68.37,32687.0
2023-04-14 10:10:00,68.39,68.56,68.38,68.47,20767.0,68.39,68.56,68.38,68.47,20767.0
2023-04-14 10:15:00,68.44,68.55,68.25,68.3,18351.0,68.44,68.55,68.25,68.3,18351.0
2023-04-14 10:20:00,68.31,68.38,68.09,68.1,27104.0,68.31,68.38,68.09,68.1,27104.0
2023-04-14 10:25:00,68.12,68.22,68.05,68.09,14674.0,68.12,68.22,68.05,68.09,14674.0
2023-04-14 10:30:00,68.08,68.16,67.98,68.03,17487.0,68.08,68.16,67.98,68.03,17487.0
2023-04-14 10:35:00,68.01,68.14,67.97,68.14,14980.0,68.01,68.14,67.97,68.14,14980.0
2023-04-14 10:40:00,68.13,68.17,67.99,68.09,29680.0,68.13,68.17,67.99,68.09,29680.0
2023-04-14 10:45:00,68.1,68.1,67.97,68.03,15667.0,68.1,68.1,67.97,68.03,15667.0
2023-04-14 10:50:00,68.0,68.07,67.84,67.86,49438.0,68.0,68.07,67.84,67.86,49438.0
2023-04-14 10:55:00,67.85,68.1,67.84,68.04,25551.0,67.85,68.1,67.84,68.04,25551.0
2023-04-14 11:00:00,68.04,68.16,67.95,67.98,18218.0,68.04,68.16,67.95,67.98,18218.0
2023-04-14 11:05:00,67.98,68.04,67.94,67.98,16356.0,67.98,68.04,67.94,67.98,16356.0
2023-04-14 11:10:00,67.99,68.14,67.98,68.13,18163.0,67.99,68.14,67.98,68.13,18163.0
2023-04-14 11:15:00,68.11,68.21,68.09,68.2,9978.0,68.11,68.21,68.09,68.2,9978.0
2023-04-14 11:20:00,68.2,68.23,68.04,68.07,15827.0,68.2,68.23,68.04,68.07,15827.0
2023-04-14 11:25:00,68.06,68.07,67.95,68.05,17762.0,68.06,68.07,67.95,68.05,17762.0
2023-04-14 11:30:00,68.05,68.09,67.97,68.02,16649.0,68.05,68.09,67.97,68.02,16649.0
2023-04-14 11:35:00,68.02,68.05,67.77,67.78,17569.0,68.02,68.05,67.77,67.78,17569.0
2023-04-14 11:40:00,67.79,67.88,67.77,67.84,19311.0,67.79,67.88,67.77,67.84,19311.0
2023-04-14 11:45:00,67.82,67.87,67.75,67.75,17585.0,67.82,67.87,67.75,67.75,17585.0
2023-04-14 11:50:00,67.75,67.78,67.7,67.74,24524.0,67.75,67.78,67.7,67.74,24524.0
2023-04-14 11:55:00,67.73,67.77,67.67,67.77,23979.0,67.73,67.77,67.67,67.77,23979.0
2023-04-14 12:00:00,67.76,67.77,67.68,67.73,22891.0,67.76,67.77,67.68,67.73,22891.0
2023-04-14 12:05:00,67.73,67.76,67.56,67.65,23568.0,67.73,67.76,67.56,67.65,23568.0
2023-04-14 12:10:00,67.66,67.74,67.62,67.71,21022.0,67.66,67.74,67.62,67.71,21022.0
2023-04-14 12:15:00,67.73,67.74,67.68,67.72,12753.0,67.73,67.74,67.68,67.72,12753.0
2023-04-14 12:20:00,67.72,67.72,67.62,67.64,20557.0,67.72,67.72,67.62,67.64,20557.0
2023-04-14 12:25:00,67.63,67.74,67.63,67.7,19263.0,67.63,67.74,67.63,67.7,19263.0
2023-04-14 12:30:00,67.69,67.72,67.64,67.7,20739.0,67.69,67.72,67.64,67.7,20739.0
2023-04-14 12:35:00,67.7,67.71,67.62,67.64,17295.0,67.7,67.71,67.62,67.64,17295.0
2023-04-14 12:40:00,67.62,67.65,67.54,67.54,15510.0,67.62,67.65,67.54,67.54,15510.0
2023-04-14 12:45:00,67.52,67.54,67.47,67.54,21807.0,67.52,67.54,67.47,67.54,21807.0
2023-04-14 12:50:00,67.53,67.58,67.51,67.54,15511.0,67.53,67.58,67.51,67.54,15511.0
2023-04-14 12:55:00,67.53,67.58,67.53,67.57,17254.0,67.53,67.58,67.53,67.57,17254.0
2023-04-14 13:00:00,67.56,67.64,67.54,67.59,18702.0,67.56,67.64,67.54,67.59,18702.0
2023-04-14 13:05:00,67.59,67.69,67.59,67.62,27890.0,67.59,67.69,67.59,67.62,27890.0
2023-04-14 13:10:00,67.64,67.77,67.63,67.74,55124.0,67.64,67.77,67.63,67.74,55124.0
2023-04-14 13:15:00,67.75,67.75,67.68,67.71,18736.0,67.75,67.75,67.68,67.71,18736.0
2023-04-14 13:20:00,67.7,67.7,67.55,67.58,21528.0,67.7,67.7,67.55,67.58,21528.0
2023-04-14 13:25:00,67.58,67.6,67.51,67.51,15022.0,67.58,67.6,67.51,67.51,15022.0
2023-04-14 13:30:00,67.51,67.56,67.42,67.55,24976.0,67.51,67.56,67.42,67.55,24976.0
2023-04-14 13:35:00,67.55,67.55,67.49,67.55,19215.0,67.55,67.55,67.49,67.55,19215.0
2023-04-14 13:40:00,67.56,67.67,67.55,67.61,24345.0,67.56,67.67,67.55,67.61,24345.0
2023-04-14 13:45:00,67.6,67.7,67.6,67.66,17255.0,67.6,67.7,67.6,67.66,17255.0
2023-04-14 13:50:00,67.66,67.84,67.65,67.84,22622.0,67.66,67.84,67.65,67.84,22622.0
2023-04-14 13:55:00,67.85,67.88,67.82,67.83,19479.0,67.85,67.88,67.82,67.83,19479.0
2023-04-14 14:00:00,67.83,67.88,67.76,67.77,22250.0,67.83,67.88,67.76,67.77,22250.0
2023-04-14 14:05:00,67.75,67.8,67.7,67.76,18385.0,67.75,67.8,67.7,67.76,18385.0
2023-04-14 14:10:00,67.77,67.84,67.76,67.84,28068.0,67.77,67.84,67.76,67.84,28068.0
2023-04-14 14:15:00,67.84,67.91,67.83,67.87,25412.0,67.84,67.91,67.83,67.87,25412.0
2023-04-14 14:20:00,67.87,67.94,67.85,67.92,22748.0,67.87,67.94,67.85,67.92,22748.0
2023-04-14 14:25:00,67.91,68.0,67.88,68.0,27326.0,67.91,68.0,67.88,68.0,27326.0
2023-04-14 14:30:00,68.0,68.02,67.97,68.02,21311.0,68.0,68.02,67.97,68.02,21311.0
2023-04-14 14:35:00,68.03,68.1,68.01,68.08,14694.0,68.03,68.1,68.01,68.08,14694.0
2023-04-14 14:40:00,68.07,68.1,68.03,68.08,13567.0,68.07,68.1,68.03,68.08,13567.0
2023-04-14 14:45:00,68.08,68.1,68.04,68.06,87907.0,68.08,68.1,68.04,68.06,87907.0
2023-04-14 14:50:00,68.06,68.08,67.9,67.95,38759.0,68.06,68.08,67.9,67.95,38759.0
2023-04-14 14:55:00,67.94,68.0,67.9,67.98,16134.0,67.94,68.0,67.9,67.98,16134.0
2023-04-14 15:00:00,67.99,68.0,67.92,67.93,29159.0,67.99,68.0,67.92,67.93,29159.0
2023-04-14 15:05:00,67.93,67.94,67.87,67.91,24000.0,67.93,67.94,67.87,67.91,24000.0
2023-04-14 15:10:00,67.91,67.93,67.82,67.83,14613.0,67.91,67.93,67.82,67.83,14613.0
2023-04-14 15:15:00,67.83,67.83,67.69,67.8,26160.0,67.83,67.83,67.69,67.8,26160.0
2023-04-14 15:20:00,67.81,67.92,67.74,67.88,30902.0,67.81,67.92,67.74,67.88,30902.0
2023-04-14 15:25:00,67.89,68.06,67.89,68.05,20048.0,67.89,68.06,67.89,68.05,20048.0
2023-04-14 15:30:00,68.05,68.13,68.03,68.07,28499.0,68.05,68.13,68.03,68.07,28499.0
2023-04-14 15:35:00,68.07,68.15,68.07,68.15,27183.0,68.07,68.15,68.07,68.15,27183.0
2023-04-14 15:40:00,68.17,68.2,68.12,68.17,36317.0,68.17,68.2,68.12,68.17,36317.0
2023-04-14 15:45:00,68.18,68.2,68.1,68.14,48391.0,68.18,68.2,68.1,68.14,48391.0
2023-04-14 15:50:00,68.13,68.15,67.96,67.98,80594.0,68.13,68.15,67.96,67.98,80594.0
2023-04-14 15:55:00,67.99,68.11,67.96,68.07,232173.0,67.99,68.11,67.96,68.07,232173.0
2023-04-17 09:30:00,68.28,68.68,68.16,68.68,78359.0,68.28,68.68,68.16,68.68,78359.0
2023-04-17 09:35:00,68.66,68.75,68.54,68.63,33907.0,68.66,68.75,68.54,68.63,33907.0
2023-04-17 09:40:00,68.64,68.77,68.48,68.52,32301.0,68.64,68.77,68.48,68.52,32301.0
2023-04-17 09:45:00,68.55,68.62,68.37,68.47,54317.0,68.55,68.62,68.37,68.47,54317.0
2023-04-17 09:50:00,68.48,68.49,68.25,68.29,15079.0,68.48,68.49,68.25,68.29,15079.0
2023-04-17 09:55:00,68.3,68.3,67.96,68.09,70870.0,68.3,68.3,67.96,68.09,70870.0
2023-04-17 10:00:00,68.2,68.34,68.01,68.05,18921.0,68.2,68.34,68.01,68.05,18921.0
2023-04-17 10:05:00,68.06,68.23,68.06,68.2,23386.0,68.06,68.23,68.06,68.2,23386.0
2023-04-17 10:10:00,68.22,68.36,68.21,68.25,23710.0,68.22,68.36,68.21,68.25,23710.0
2023-04-17 10:15:00,68.23,68.31,68.2,68.23,13621.0,68.23,68.31,68.2,68.23,13621.0
2023-04-17 10:20:00,68.21,68.22,68.16,68.17,13448.0,68.21,68.22,68.16,68.17,13448.0
2023-04-17 10:25:00,68.17,68.18,67.89,67.9,13152.0,68.17,68.18,67.89,67.9,13152.0
2023-04-17 10:30:00,67.89,67.91,67.71,67.74,40878.0,67.89,67.91,67.71,67.74,40878.0
2023-04-17 10:35:00,67.74,67.76,67.57,67.58,27179.0,67.74,67.76,67.57,67.58,27179.0
2023-04-17 10:40:00,67.59,67.65,67.43,67.5,30004.0,67.59,67.65,67.43,67.5,30004.0
2023-04-17 10:45:00,67.5,67.59,67.48,67.58,30362.0,67.5,67.59,67.48,67.58,30362.0
2023-04-17 10:50:00,67.61,67.68,67.5,67.51,15812.0,67.61,67.68,67.5,67.51,15812.0
2023-04-17 10:55:00,67.51,67.51,67.41,67.47,15271.0,67.51,67.51,67.41,67.47,15271.0
2023-04-17 11:00:00,67.46,67.5,67.35,67.38,18412.0,67.46,67.5,67.35,67.38,18412.0
2023-04-17 11:05:00,67.4,67.58,67.38,67.58,9801.0,67.4,67.58,67.38,67.58,9801.0
2023-04-17 11:10:00,67.62,67.62,67.54,67.58,20340.0,67.62,67.62,67.54,67.58,20340.0
2023-04-17 11:15:00,67.59,67.69,67.54,67.58,23809.0,67.59,67.69,67.54,67.58,23809.0
2023-04-17 11:20:00,67.59,67.6,67.42,67.44,19765.0,67.59,67.6,67.42,67.44,19765.0
2023-04-17 11:25:00,67.46,67.47,67.28,67.28,14666.0,67.46,67.47,67.28,67.28,14666.0
2023-04-17 11:30:00,67.28,67.36,67.17,67.31,25103.0,67.28,67.36,67.17,67.31,25103.0
2023-04-17 11:35:00,67.31,67.36,67.24,67.27,15851.0,67.31,67.36,67.24,67.27,15851.0
2023-04-17 11:40:00,67.25,67.3,67.21,67.26,21071.0,67.25,67.3,67.21,67.26,21071.0
2023-04-17 11:45:00,67.23,67.33,67.22,67.33,15271.0,67.23,67.33,67.22,67.33,15271.0
2023-04-17 11:50:00,67.33,67.35,67.29,67.3,7724.0,67.33,67.35,67.29,67.3,7724.0
2023-04-17 11:55:00,67.31,67.33,67.24,67.26,11943.0,67.31,67.33,67.24,67.26,11943.0
2023-04-17 12:00:00,67.27,67.27,67.18,67.26,30014.0,67.27,67.27,67.18,67.26,30014.0
2023-04-17 12:05:00,67.24,67.37,67.21,67.3,13648.0,67.24,67.37,67.21,67.3,13648.0
2023-04-17 12:10:00,67.33,67.37,67.3,67.33,12568.0,67.33,67.37,67.3,67.33,12568.0
2023-04-17 12:15:00,67.32,67.33,67.22,67.23,12963.0,67.32,67.33,67.22,67.23,12963.0
2023-04-17 12:20:00,67.23,67.26,67.08,67.11,20052.0,67.23,67.26,67.08,67.11,20052.0
2023-04-17 12:25:00,67.13,67.19,67.11,67.19,8568.0,67.13,67.19,67.11,67.19,8568.0
2023-04-17 12:30:00,67.18,67.25,67.17,67.18,19994.0,67.18,67.25,67.17,67.18,19994.0
2023-04-17 12:35:00,67.17,67.23,67.14,67.17,8368.0,67.17,67.23,67.14,67.17,8368.0
2023-04-17 12:40:00,67.18,67.22,67.11,67.13,11611.0,67.18,67.22,67.11,67.13,11611.0
2023-04-17 12:45:00,67.13,67.14,67.07,67.09,24647.0,67.13,67.14,67.07,67.09,24647.0
2023-04-17 12:50:00,67.09,67.15,67.08,67.1,9097.0,67.09,67.15,67.08,67.1,9097.0
2023-04-17 12:55:00,67.13,67.23,67.13,67.21,11743.0,67.13,67.23,67.13,67.21,11743.0
2023-04-17 13:00:00,67.23,67.31,67.19,67.28,20172.0,67.23,67.31,67.19,67.28,20172.0
2023-04-17 13:05:00,67.27,67.27,67.15,67.2,10032.0,67.27,67.27,67.15,67.2,10032.0
2023-04-17 13:10:00,67.2,67.26,67.18,67.25,8235.0,67.2,67.26,67.18,67.25,8235.0
2023-04-17 13:15:00,67.26,67.28,67.23,67.24,16257.0,67.26,67.28,67.23,67.24,16257.0
2023-04-17 13:20:00,67.25,67.33,67.22,67.33,13161.0,67.25,67.33,67.22,67.33,13161.0
2023-04-17 13:25:00,67.33,67.41,67.32,67.41,15197.0,67.33,67.41,67.32,67.41,15197.0
2023-04-17 13:30:00,67.41,67.41,67.34,67.37,11660.0,67.41,67.41,67.34,67.37,11660.0
2023-04-17 13:35:00,67.35,67.38,67.32,67.37,9387.0,67.35,67.38,67.32,67.37,9387.0
2023-04-17 13:40:00,67.38,67.43,67.35,67.36,16478.0,67.38,67.43,67.35,67.36,16478.0
2023-04-17 13:45:00,67.36,67.36,67.27,67.28,12023.0,67.36,67.36,67.27,67.28,12023.0
2023-04-17 13:50:00,67.28,67.28,67.21,67.21,15718.0,67.28,67.28,67.21,67.21,15718.0
2023-04-17 13:55:00,67.2,67.2,67.13,67.16,9672.0,67.2,67.2,67.13,67.16,9672.0
2023-04-17 14:00:00,67.17,67.24,67.14,67.2,21396.0,67.17,67.24,67.14,67.2,21396.0
2023-04-17 14:05:00,67.2,67.2,67.12,67.16,9009.0,67.2,67.2,67.12,67.16,9009.0
2023-04-17 14:10:00,67.16,67.18,67.1,67.17,21132.0,67.16,67.18,67.1,67.17,21132.0
2023-04-17 14:15:00,67.16,67.17,67.13,67.16,12294.0,67.16,67.17,67.13,67.16,12294.0
2023-04-17 14:20:00,67.14,67.22,67.14,67.22,9968.0,67.14,67.22,67.14,67.22,9968.0
2023-04-17 14:25:00,67.23,67.32,67.23,67.3,67235.0,67.23,67.32,67.23,67.3,67235.0
2023-04-17 14:30:00,67.31,67.38,67.31,67.38,13832.0,67.31,67.38,67.31,67.38,13832.0
2023-04-17 14:35:00,67.37,67.45,67.34,67.45,13267.0,67.37,67.45,67.34,67.45,13267.0
2023-04-17 14:40:00,67.45,67.51,67.44,67.48,16316.0,67.45,67.51,67.44,67.48,16316.0
2023-04-17 14:45:00,67.48,67.5,67.43,67.45,16106.0,67.48,67.5,67.43,67.45,16106.0
2023-04-17 14:50:00,67.46,67.47,67.4,67.42,12733.0,67.46,67.47,67.4,67.42,12733.0
2023-04-17 14:55:00,67.42,67.46,67.39,67.45,14864.0,67.42,67.46,67.39,67.45,14864.0
2023-04-17 15:00:00,67.45,67.52,67.44,67.52,68597.0,67.45,67.52,67.44,67.52,68597.0
2023-04-17 15:05:00,67.52,67.59,67.48,67.54,52550.0,67.52,67.59,67.48,67.54,52550.0
2023-04-17 15:10:00,67.54,67.64,67.54,67.62,20021.0,67.54,67.64,67.54,67.62,20021.0
2023-04-17 15:15:00,67.62,67.65,67.59,67.62,90314.0,67.62,67.65,67.59,67.62,90314.0
2023-04-17 15:20:00,67.63,67.68,67.62,67.65,18298.0,67.63,67.68,67.62,67.65,18298.0
2023-04-17 15:25:00,67.64,67.69,67.61,67.69,35547.0,67.64,67.69,67.61,67.69,35547.0
2023-04-17 15:30:00,67.68,67.75,67.63,67.73,37130.0,67.68,67.75,67.63,67.73,37130.0
2023-04-17 15:35:00,67.73,67.85,67.72,67.8,42129.0,67.73,67.85,67.72,67.8,42129.0
2023-04-17 15:40:00,67.81,67.85,67.76,67.82,45066.0,67.81,67.85,67.76,67.82,45066.0
2023-04-17 15:45:00,67.81,67.81,67.71,67.73,97346.0,67.81,67.81,67.71,67.73,97346.0
2023-04-17 15:50:00,67.72,67.79,67.7,67.76,70694.0,67.72,67.79,67.7,67.76,70694.0
2023-04-17 15:55:00,67.77,67.79,67.58,67.7,244365.0,67.77,67.79,67.58,67.7,244365.0
2023-04-18 09:30:00,68.51,68.55,68.24,68.24,86787.0,68.51,68.55,68.24,68.24,86787.0
2023-04-18 09:35:00,68.26,68.45,68.16,68.33,33627.0,68.26,68.45,68.16,68.33,33627.0
2023-04-18 09:40:00,68.33,68.54,68.25,68.52,24788.0,68.33,68.54,68.25,68.52,24788.0
2023-04-18 09:45:00,68.51,68.68,68.49,68.65,31932.0,68.51,68.68,68.49,68.65,31932.0
2023-04-18 09:50:00,68.67,68.7,68.55,68.59,34001.0,68.67,68.7,68.55,68.59,34001.0
2023-04-18 09:55:00,68.59,68.61,68.22,68.4,34932.0,68.59,68.61,68.22,68.4,34932.0
2023-04-18 10:00:00,68.4,68.46,68.2,68.21,16136.0,68.4,68.46,68.2,68.21,16136.0
2023-04-18 10:05:00,68.21,68.31,68.19,68.28,62901.0,68.21,68.31,68.19,68.28,62901.0
2023-04-18 10:10:00,68.27,68.29,68.11,68.12,30142.0,68.27,68.29,68.11,68.12,30142.0
2023-04-18 10:15:00,68.11,68.35,68.11,68.33,19298.0,68.11,68.35,68.11,68.33,19298.0
2023-04-18 10:20:00,68.33,68.4,68.3,68.31,20524.0,68.33,68.4,68.3,68.31,20524.0
2023-04-18 10:25:00,68.3,68.31,67.99,68.04,66951.0,68.3,68.31,67.99,68.04,66951.0
2023-04-18 10:30:00,68.03,68.05,67.88,67.96,18398.0,68.03,68.05,67.88,67.96,18398.0
2023-04-18 10:35:00,67.96,68.11,67.95,68.08,13865.0,67.96,68.11,67.95,68.08,13865.0
2023-04-18 10:40:00,68.08,68.11,68.04,68.1,11392.0,68.08,68.11,68.04,68.1,11392.0
2023-04-18 10:45:00,68.1,68.1,67.92,67.94,16376.0,68.1,68.1,67.92,67.94,16376.0
2023-04-18 10:50:00,67.94,68.09,67.9,68.09,17607.0,67.94,68.09,67.9,68.09,17607.0
2023-04-18 10:55:00,68.09,68.23,68.03,68.03,23127.0,68.09,68.23,68.03,68.03,23127.0
2023-04-18 11:00:00,68.05,68.12,67.99,68.01,11044.0,68.05,68.12,67.99,68.01,11044.0
2023-04-18 11:05:00,68.01,68.01,67.86,67.9,28973.0,68.01,68.01,67.86,67.9,28973.0
2023-04-18 11:10:00,67.89,68.04,67.88,67.96,9550.0,67.89,68.04,67.88,67.96,9550.0
2023-04-18 11:15:00,67.95,68.01,67.91,67.94,12503.0,67.95,68.01,67.91,67.94,12503.0
2023-04-18 11:20:00,67.93,67.98,67.82,67.84,11250.0,67.93,67.98,67.82,67.84,11250.0
2023-04-18 11:25:00,67.86,67.9,67.79,67.87,22975.0,67.86,67.9,67.79,67.87,22975.0
2023-04-18 11:30:00,67.86,67.95,67.83,67.85,27216.0,67.86,67.95,67.83,67.85,27216.0
2023-04-18 11:35:00,67.86,67.89,67.69,67.69,19509.0,67.86,67.89,67.69,67.69,19509.0
2023-04-18 11:40:00,67.68,67.82,67.67,67.77,28637.0,67.68,67.82,67.67,67.77,28637.0
2023-04-18 11:45:00,67.76,67.77,67.67,67.69,20169.0,67.76,67.77,67.67,67.69,20169.0
2023-04-18 11:50:00,67.69,67.69,67.58,67.67,27790.0,67.69,67.69,67.58,67.67,27790.0
2023-04-18 11:55:00,67.68,67.68,67.64,67.67,12172.0,67.68,67.68,67.64,67.67,12172.0
2023-04-18 12:00:00,67.66,67.77,67.65,67.73,21371.0,67.66,67.77,67.65,67.73,21371.0
2023-04-18 12:05:00,67.73,67.89,67.73,67.88,27517.0,67.73,67.89,67.73,67.88,27517.0
2023-04-18 12:10:00,67.88,67.89,67.76,67.77,10079.0,67.88,67.89,67.76,67.77,10079.0
2023-04-18 12:15:00,67.77,67.77,67.62,67.71,25894.0,67.77,67.77,67.62,67.71,25894.0
2023-04-18 12:20:00,67.7,67.82,67.68,67.81,7098.0,67.7,67.82,67.68,67.81,7098.0
2023-04-18 12:25:00,67.81,67.88,67.81,67.88,13451.0,67.81,67.88,67.81,67.88,13451.0
2023-04-18 12:30:00,67.89,67.92,67.83,67.84,17923.0,67.89,67.92,67.83,67.84,17923.0
2023-04-18 12:35:00,67.85,67.85,67.73,67.73,13369.0,67.85,67.85,67.73,67.73,13369.0
2023-04-18 12:40:00,67.74,67.75,67.7,67.71,8607.0,67.74,67.75,67.7,67.71,8607.0
2023-04-18 12:45:00,67.71,67.76,67.68,67.76,8540.0,67.71,67.76,67.68,67.76,8540.0
2023-04-18 12:50:00,67.76,67.8,67.73,67.77,11140.0,67.76,67.8,67.73,67.77,11140.0
2023-04-18 12:55:00,67.77,67.79,67.72,67.74,9070.0,67.77,67.79,67.72,67.74,9070.0
2023-04-18 13:00:00,67.73,67.77,67.72,67.76,14221.0,67.73,67.77,67.72,67.76,14221.0
2023-04-18 13:05:00,67.76,67.9,67.76,67.89,12104.0,67.76,67.9,67.76,67.89,12104.0
2023-04-18 13:10:00,67.89,67.9,67.77,67.78,35933.0,67.89,67.9,67.77,67.78,35933.0
2023-04-18 13:15:00,67.75,67.8,67.74,67.78,7028.0,67.75,67.8,67.74,67.78,7028.0
2023-04-18 13:20:00,67.78,67.82,67.77,67.81,9725.0,67.78,67.82,67.77,67.81,9725.0
2023-04-18 13:25:00,67.81,67.84,67.79,67.81,8997.0,67.81,67.84,67.79,67.81,8997.0
2023-04-18 13:30:00,67.8,67.94,67.78,67.93,14188.0,67.8,67.94,67.78,67.93,14188.0
2023-04-18 13:35:00,67.93,67.94,67.91,67.92,11444.0,67.93,67.94,67.91,67.92,11444.0
2023-04-18 13:40:00,67.93,67.94,67.9,67.92,11758.0,67.93,67.94,67.9,67.92,11758.0
2023-04-18 13:45:00,67.92,67.98,67.92,67.95,13118.0,67.92,67.98,67.92,67.95,13118.0
2023-04-18 13:50:00,67.96,67.96,67.91,67.93,16426.0,67.96,67.96,67.91,67.93,16426.0
2023-04-18 13:55:00,67.93,67.95,67.79,67.79,13799.0,67.93,67.95,67.79,67.79,13799.0
2023-04-18 14:00:00,67.81,67.83,67.77,67.8,17178.0,67.81,67.83,67.77,67.8,17178.0
2023-04-18 14:05:00,67.79,67.79,67.7,67.77,20225.0,67.79,67.79,67.7,67.77,20225.0
2023-04-18 14:10:00,67.77,67.84,67.77,67.8,17888.0,67.77,67.84,67.77,67.8,17888.0
2023-04-18 14:15:00,67.81,67.83,67.69,67.74,17813.0,67.81,67.83,67.69,67.74,17813.0
2023-04-18 14:20:00,67.74,67.84,67.74,67.8,16135.0,67.74,67.84,67.74,67.8,16135.0
2023-04-18 14:25:00,67.8,67.87,67.8,67.85,11767.0,67.8,67.87,67.8,67.85,11767.0
2023-04-18 14:30:00,67.85,67.85,67.79,67.83,16671.0,67.85,67.85,67.79,67.83,16671.0
2023-04-18 14:35:00,67.83,67.85,67.81,67.84,17410.0,67.83,67.85,67.81,67.84,17410.0
2023-04-18 14:40:00,67.83,67.83,67.73,67.75,20149.0,67.83,67.83,67.73,67.75,20149.0
2023-04-18 14:45:00,67.75,67.75,67.6,67.64,23128.0,67.75,67.75,67.6,67.64,23128.0
2023-04-18 14:50:00,67.64,67.69,67.63,67.67,24031.0,67.64,67.69,67.63,67.67,24031.0
2023-04-18 14:55:00,67.67,67.75,67.65,67.73,20886.0,67.67,67.75,67.65,67.73,20886.0
2023-04-18 15:00:00,67.73,67.79,67.71,67.78,19768.0,67.73,67.79,67.71,67.78,19768.0
2023-04-18 15:05:00,67.79,67.8,67.73,67.74,19727.0,67.79,67.8,67.73,67.74,19727.0
2023-04-18 15:10:00,67.74,67.77,67.7,67.75,27007.0,67.74,67.77,67.7,67.75,27007.0
2023-04-18 15:15:00,67.75,67.75,67.69,67.71,20722.0,67.75,67.75,67.69,67.71,20722.0
2023-04-18 15:20:00,67.72,67.76,67.68,67.71,25689.0,67.72,67.76,67.68,67.71,25689.0
2023-04-18 15:25:00,67.72,67.72,67.63,67.63,25738.0,67.72,67.72,67.63,67.63,25738.0
2023-04-18 15:30:00,67.63,67.7,67.6,67.7,26825.0,67.63,67.7,67.6,67.7,26825.0
2023-04-18 15:35:00,67.71,67.71,67.62,67.62,34919.0,67.71,67.71,67.62,67.62,34919.0
2023-04-18 15:40:00,67.62,67.67,67.55,67.56,78346.0,67.62,67.67,67.55,67.56,78346.0
2023-04-18 15:45:00,67.56,67.72,67.55,67.67,61922.0,67.56,67.72,67.55,67.67,61922.0
2023-04-18 15:50:00,67.69,67.92,67.64,67.86,105484.0,67.69,67.92,67.64,67.86,105484.0
2023-04-18 15:55:00,67.87,67.9,67.77,67.8,223645.0,67.87,67.9,67.77,67.8,223645.0
2023-04-19 09:30:00,67.4,67.51,67.18,67.22,70154.0,67.4,67.51,67.18,67.22,70154.0
2023-04-19 09:35:00,67.21,67.49,67.18,67.21,18366.0,67.21,67.49,67.18,67.21,18366.0
2023-04-19 09:40:00,67.22,67.34,67.17,67.26,11698.0,67.22,67.34,67.17,67.26,11698.0
2023-04-19 09:45:00,67.2,67.21,67.08,67.12,22045.0,67.2,67.21,67.08,67.12,22045.0
2023-04-19 09:50:00,67.14,67.17,66.92,67.01,35027.0,67.14,67.17,66.92,67.01,35027.0
2023-04-19 09:55:00,67.02,67.17,67.01,67.1,59092.0,67.02,67.17,67.01,67.1,59092.0
2023-04-19 10:00:00,67.12,67.31,67.05,67.2,16617.0,67.12,67.31,67.05,67.2,16617.0
2023-04-19 10:05:00,67.21,67.27,67.11,67.27,16068.0,67.21,67.27,67.11,67.27,16068.0
2023-04-19 10:10:00,67.25,67.32,67.18,67.28,14825.0,67.25,67.32,67.18,67.28,14825.0
2023-04-19 10:15:00,67.29,67.31,67.2,67.22,16637.0,67.29,67.31,67.2,67.22,16637.0
2023-04-19 10:20:00,67.21,67.22,67.04,67.06,19334.0,67.21,67.22,67.04,67.06,19334.0
2023-04-19 10:25:00,67.08,67.21,67.02,67.2,31072.0,67.08,67.21,67.02,67.2,31072.0
2023-04-19 10:30:00,67.21,67.24,67.12,67.16,13950.0,67.21,67.24,67.12,67.16,13950.0
2023-04-19 10:35:00,67.2,67.22,67.15,67.22,18308.0,67.2,67.22,67.15,67.22,18308.0
2023-04-19 10:40:00,67.22,67.25,67.14,67.22,13807.0,67.22,67.25,67.14,67.22,13807.0
2023-04-19 10:45:00,67.25,67.25,67.02,67.1,24918.0,67.25,67.25,67.02,67.1,24918.0
2023-04-19 10:50:00,67.08,67.11,67.02,67.02,15335.0,67.08,67.11,67.02,67.02,15335.0
2023-04-19 10:55:00,67.03,67.14,67.03,67.1,10091.0,67.03,67.14,67.03,67.1,10091.0
2023-04-19 11:00:00,67.11,67.29,67.09,67.28,25090.0,67.11,67.29,67.09,67.28,25090.0
2023-04-19 11:05:00,67.28,67.32,67.23,67.29,35697.0,67.28,67.32,67.23,67.29,35697.0
2023-04-19 11:10:00,67.28,67.28,67.12,67.15,17817.0,67.28,67.28,67.12,67.15,17817.0
2023-04-19 11:15:00,67.15,67.18,67.07,67.17,9268.0,67.15,67.18,67.07,67.17,9268.0
2023-04-19 11:20:00,67.17,67.18,67.04,67.06,7355.0,67.17,67.18,67.04,67.06,7355.0
2023-04-19 11:25:00,67.06,67.14,67.04,67.14,5182.0,67.06,67.14,67.04,67.14,5182.0
2023-04-19 11:30:00,67.13,67.13,67.03,67.05,9480.0,67.13,67.13,67.03,67.05,9480.0
2023-04-19 11:35:00,67.05,67.22,67.05,67.2,13942.0,67.05,67.22,67.05,67.2,13942.0
2023-04-19 11:40:00,67.21,67.27,67.17,67.2,15611.0,67.21,67.27,67.17,67.2,15611.0
2023-04-19 11:45:00,67.2,67.31,67.19,67.27,14060.0,67.2,67.31,67.19,67.27,14060.0
2023-04-19 11:50:00,67.26,67.32,67.25,67.27,7243.0,67.26,67.32,67.25,67.27,7243.0
2023-04-19 11:55:00,67.28,67.31,67.24,67.26,17633.0,67.28,67.31,67.24,67.26,17633.0
2023-04-19 12:00:00,67.27,67.32,67.24,67.29,19481.0,67.27,67.32,67.24,67.29,19481.0
2023-04-19 12:05:00,67.29,67.33,67.27,67.31,7013.0,67.29,67.33,67.27,67.31,7013.0
2023-04-19 12:10:00,67.31,67.35,67.31,67.33,10393.0,67.31,67.35,67.31,67.33,10393.0
2023-04-19 12:15:00,67.34,67.39,67.29,67.29,7832.0,67.34,67.39,67.29,67.29,7832.0
2023-04-19 12:20:00,67.28,67.32,67.26,67.31,10312.0,67.28,67.32,67.26,67.31,10312.0
2023-04-19 12:25:00,67.33,67.36,67.32,67.34,5129.0,67.33,67.36,67.32,67.34,5129.0
2023-04-19 12:30:00,67.33,67.39,67.31,67.37,7496.0,67.33,67.39,67.31,67.37,7496.0
2023-04-19 12:35:00,67.38,67.43,67.37,67.37,6474.0,67.38,67.43,67.37,67.37,6474.0
2023-04-19 12:40:00,67.37,67.42,67.35,67.39,3678.0,67.37,67.42,67.35,67.39,3678.0
2023-04-19 12:45:00,67.38,67.44,67.32,67.36,22983.0,67.38,67.44,67.32,67.36,22983.0
2023-04-19 12:50:00,67.36,67.36,67.28,67.31,8065.0,67.36,67.36,67.28,67.31,8065.0
2023-04-19 12:55:00,67.29,67.31,67.22,67.22,6801.0,67.29,67.31,67.22,67.22,6801.0
2023-04-19 13:00:00,67.24,67.24,67.2,67.24,10466.0,67.24,67.24,67.2,67.24,10466.0
2023-04-19 13:05:00,67.25,67.32,67.24,67.3,36195.0,67.25,67.32,67.24,67.3,36195.0
2023-04-19 13:10:00,67.28,67.32,67.23,67.31,6574.0,67.28,67.32,67.23,67.31,6574.0
2023-04-19 13:15:00,67.31,67.35,67.26,67.3,37332.0,67.31,67.35,67.26,67.3,37332.0
2023-04-19 13:20:00,67.31,67.32,67.26,67.31,5330.0,67.31,67.32,67.26,67.31,5330.0
2023-04-19 13:25:00,67.31,67.41,67.29,67.41,32215.0,67.31,67.41,67.29,67.41,32215.0
2023-04-19 13:30:00,67.42,67.42,67.31,67.32,10386.0,67.42,67.42,67.31,67.32,10386.0
2023-04-19 13:35:00,67.31,67.31,67.25,67.27,4920.0,67.31,67.31,67.25,67.27,4920.0
2023-04-19 13:40:00,67.26,67.26,67.18,67.19,6556.0,67.26,67.26,67.18,67.19,6556.0
2023-04-19 13:45:00,67.18,67.2,67.14,67.18,8485.0,67.18,67.2,67.14,67.18,8485.0
2023-04-19 13:50:00,67.18,67.29,67.17,67.28,8269.0,67.18,67.29,67.17,67.28,8269.0
2023-04-19 13:55:00,67.29,67.33,67.26,67.3,7178.0,67.29,67.33,67.26,67.3,7178.0
2023-04-19 14:00:00,67.3,67.39,67.15,67.15,15821.0,67.3,67.39,67.15,67.15,15821.0
2023-04-19 14:05:00,67.16,67.24,67.13,67.21,27754.0,67.16,67.24,67.13,67.21,27754.0
2023-04-19 14:10:00,67.2,67.25,67.19,67.22,3742.0,67.2,67.25,67.19,67.22,3742.0
2023-04-19 14:15:00,67.22,67.23,67.16,67.16,9077.0,67.22,67.23,67.16,67.16,9077.0
2023-04-19 14:20:00,67.18,67.22,67.17,67.2,7908.0,67.18,67.22,67.17,67.2,7908.0
2023-04-19 14:25:00,67.21,67.22,67.18,67.21,8480.0,67.21,67.22,67.18,67.21,8480.0
2023-04-19 14:30:00,67.21,67.22,67.14,67.18,11452.0,67.21,67.22,67.14,67.18,11452.0
2023-04-19 14:35:00,67.18,67.19,67.07,67.13,13772.0,67.18,67.19,67.07,67.13,13772.0
2023-04-19 14:40:00,67.14,67.24,67.13,67.19,14426.0,67.14,67.24,67.13,67.19,14426.0
2023-04-19 14:45:00,67.19,67.26,67.18,67.26,19923.0,67.19,67.26,67.18,67.26,19923.0
2023-04-19 14:50:00,67.25,67.26,67.18,67.25,12200.0,67.25,67.26,67.18,67.25,12200.0
2023-04-19 14:55:00,67.24,67.27,67.19,67.27,9993.0,67.24,67.27,67.19,67.27,9993.0
2023-04-19 15:00:00,67.26,67.27,67.21,67.25,16072.0,67.26,67.27,67.21,67.25,16072.0
2023-04-19 15:05:00,67.26,67.29,67.22,67.28,15011.0,67.26,67.29,67.22,67.28,15011.0
2023-04-19 15:10:00,67.29,67.29,67.2,67.24,14573.0,67.29,67.29,67.2,67.24,14573.0
2023-04-19 15:15:00,67.23,67.25,67.15,67.19,15490.0,67.23,67.25,67.15,67.19,15490.0
2023-04-19 15:20:00,67.18,67.22,67.18,67.21,16109.0,67.18,67.22,67.18,67.21,16109.0
2023-04-19 15:25:00,67.2,67.23,67.16,67.16,16319.0,67.2,67.23,67.16,67.16,16319.0
2023-04-19 15:30:00,67.15,67.21,67.14,67.17,19128.0,67.15,67.21,67.14,67.17,19128.0
2023-04-19 15:35:00,67.17,67.18,67.13,67.16,18304.0,67.17,67.18,67.13,67.16,18304.0
2023-04-19 15:40:00,67.16,67.22,67.15,67.17,24676.0,67.16,67.22,67.15,67.17,24676.0
2023-04-19 15:45:00,67.17,67.18,67.05,67.07,35426.0,67.17,67.18,67.05,67.07,35426.0
2023-04-19 15:50:00,67.06,67.27,67.0,67.2,77328.0,67.06,67.27,67.0,67.2,77328.0
2023-04-19 15:55:00,67.22,67.34,67.18,67.34,159209.0,67.22,67.34,67.18,67.34,159209.0
2023-04-20 09:30:00,66.91,67.2,66.73,67.05,62358.0,66.91,67.2,66.73,67.05,62358.0
2023-04-20 09:35:00,67.07,67.16,67.05,67.13,7740.0,67.07,67.16,67.05,67.13,7740.0
2023-04-20 09:40:00,67.14,67.19,67.12,67.19,19044.0,67.14,67.19,67.12,67.19,19044.0
2023-04-20 09:45:00,67.2,67.31,67.11,67.12,25760.0,67.2,67.31,67.11,67.12,25760.0
2023-04-20 09:50:00,67.12,67.16,67.05,67.11,15959.0,67.12,67.16,67.05,67.11,15959.0
2023-04-20 09:55:00,67.1,67.12,66.95,67.1,13617.0,67.1,67.12,66.95,67.1,13617.0
2023-04-20 10:00:00,67.09,67.2,66.96,67.2,23967.0,67.09,67.2,66.96,67.2,23967.0
2023-04-20 10:05:00,67.2,67.42,67.2,67.32,11530.0,67.2,67.42,67.2,67.32,11530.0
2023-04-20 10:10:00,67.34,67.48,67.33,67.47,17847.0,67.34,67.48,67.33,67.47,17847.0
2023-04-20 10:15:00,67.47,67.48,67.3,67.36,14505.0,67.47,67.48,67.3,67.36,14505.0
2023-04-20 10:20:00,67.36,67.5,67.33,67.46,13701.0,67.36,67.5,67.33,67.46,13701.0
2023-04-20 10:25:00,67.47,67.56,67.4,67.47,19958.0,67.47,67.56,67.4,67.47,19958.0
2023-04-20 10:30:00,67.48,67.63,67.47,67.6,33382.0,67.48,67.63,67.47,67.6,33382.0
2023-04-20 10:35:00,67.58,67.6,67.42,67.43,54967.0,67.58,67.6,67.42,67.43,54967.0
2023-04-20 10:40:00,67.39,67.5,67.38,67.48,8737.0,67.39,67.5,67.38,67.48,8737.0
2023-04-20 10:45:00,67.48,67.52,67.43,67.46,10290.0,67.48,67.52,67.43,67.46,10290.0
2023-04-20 10:50:00,67.47,67.5,67.43,67.46,13891.0,67.47,67.5,67.43,67.46,13891.0
2023-04-20 10:55:00,67.46,67.46,67.39,67.42,10922.0,67.46,67.46,67.39,67.42,10922.0
2023-04-20 11:00:00,67.42,67.43,67.32,67.33,5951.0,67.42,67.43,67.32,67.33,5951.0
2023-04-20 11:05:00,67.33,67.33,67.21,67.3,6369.0,67.33,67.33,67.21,67.3,6369.0
2023-04-20 11:10:00,67.31,67.42,67.3,67.32,13676.0,67.31,67.42,67.3,67.32,13676.0
2023-04-20 11:15:00,67.32,67.32,67.24,67.26,18461.0,67.32,67.32,67.24,67.26,18461.0
2023-04-20 11:20:00,67.26,67.27,67.18,67.18,13051.0,67.26,67.27,67.18,67.18,13051.0
2023-04-20 11:25:00,67.2,67.2,67.1,67.16,10408.0,67.2,67.2,67.1,67.16,10408.0
2023-04-20 11:30:00,67.16,67.17,67.1,67.14,11167.0,67.16,67.17,67.1,67.14,11167.0
2023-04-20 11:35:00,67.14,67.23,67.14,67.22,8949.0,67.14,67.23,67.14,67.22,8949.0
2023-04-20 11:40:00,67.23,67.31,67.23,67.26,12249.0,67.23,67.31,67.23,67.26,12249.0
2023-04-20 11:45:00,67.26,67.32,67.25,67.28,10697.0,67.26,67.32,67.25,67.28,10697.0
2023-04-20 11:50:00,67.26,67.35,67.26,67.31,5945.0,67.26,67.35,67.26,67.31,5945.0
2023-04-20 11:55:00,67.31,67.34,67.28,67.29,10156.0,67.31,67.34,67.28,67.29,10156.0
2023-04-20 12:00:00,67.29,67.29,67.2,67.2,38314.0,67.29,67.29,67.2,67.2,38314.0
2023-04-20 12:05:00,67.19,67.2,67.12,67.17,13343.0,67.19,67.2,67.12,67.17,13343.0
2023-04-20 12:10:00,67.18,67.23,67.11,67.16,7701.0,67.18,67.23,67.11,67.16,7701.0
2023-04-20 12:15:00,67.16,67.18,67.1,67.14,7921.0,67.16,67.18,67.1,67.14,7921.0
2023-04-20 12:20:00,67.14,67.19,67.12,67.16,9077.0,67.14,67.19,67.12,67.16,9077.0
2023-04-20 12:25:00,67.14,67.21,67.12,67.17,7342.0,67.14,67.21,67.12,67.17,7342.0
2023-04-20 12:30:00,67.17,67.26,67.16,67.24,7882.0,67.17,67.26,67.16,67.24,7882.0
2023-04-20 12:35:00,67.23,67.31,67.2,67.2,8807.0,67.23,67.31,67.2,67.2,8807.0
2023-04-20 12:40:00,67.21,67.22,67.17,67.19,14646.0,67.21,67.22,67.17,67.19,14646.0
2023-04-20 12:45:00,67.2,67.27,67.2,67.26,9538.0,67.2,67.27,67.2,67.26,9538.0
2023-04-20 12:50:00,67.27,67.32,67.27,67.32,6544.0,67.27,67.32,67.27,67.32,6544.0
2023-04-20 12:55:00,67.31,67.35,67.31,67.35,7607.0,67.31,67.35,67.31,67.35,7607.0
2023-04-20 13:00:00,67.35,67.37,67.29,67.32,7858.0,67.35,67.37,67.29,67.32,7858.0
2023-04-20 13:05:00,67.33,67.38,67.33,67.35,9282.0,67.33,67.38,67.33,67.35,9282.0
2023-04-20 13:10:00,67.37,67.43,67.36,67.42,11506.0,67.37,67.43,67.36,67.42,11506.0
2023-04-20 13:15:00,67.41,67.42,67.35,67.39,7679.0,67.41,67.42,67.35,67.39,7679.0
2023-04-20 13:20:00,67.4,67.41,67.36,67.37,10984.0,67.4,67.41,67.36,67.37,10984.0
2023-04-20 13:25:00,67.37,67.4,67.36,67.36,12626.0,67.37,67.4,67.36,67.36,12626.0
2023-04-20 13:30:00,67.37,67.39,67.34,67.36,7862.0,67.37,67.39,67.34,67.36,7862.0
2023-04-20 13:35:00,67.36,67.38,67.32,67.35,9551.0,67.36,67.38,67.32,67.35,9551.0
2023-04-20 13:40:00,67.35,67.35,67.3,67.31,6833.0,67.35,67.35,67.3,67.31,6833.0
2023-04-20 13:45:00,67.31,67.33,67.27,67.3,13426.0,67.31,67.33,67.27,67.3,13426.0
2023-04-20 13:50:00,67.29,67.39,67.27,67.37,8336.0,67.29,67.39,67.27,67.37,8336.0
2023-04-20 13:55:00,67.37,67.37,67.24,67.24,10102.0,67.37,67.37,67.24,67.24,10102.0
2023-04-20 14:00:00,67.22,67.24,67.17,67.22,12463.0,67.22,67.24,67.17,67.22,12463.0
2023-04-20 14:05:00,67.2,67.2,67.12,67.13,26725.0,67.2,67.2,67.12,67.13,26725.0
2023-04-20 14:10:00,67.14,67.15,67.11,67.13,11590.0,67.14,67.15,67.11,67.13,11590.0
2023-04-20 14:15:00,67.12,67.12,66.93,66.96,18157.0,67.12,67.12,66.93,66.96,18157.0
2023-04-20 14:20:00,66.95,66.97,66.89,66.94,25835.0,66.95,66.97,66.89,66.94,25835.0
2023-04-20 14:25:00,66.95,66.95,66.83,66.83,12571.0,66.95,66.95,66.83,66.83,12571.0
2023-04-20 14:30:00,66.83,66.85,66.72,66.76,16790.0,66.83,66.85,66.72,66.76,16790.0
2023-04-20 14:35:00,66.75,66.77,66.64,66.75,18025.0,66.75,66.77,66.64,66.75,18025.0
2023-04-20 14:40:00,66.75,66.75,66.66,66.67,15683.0,66.75,66.75,66.66,66.67,15683.0
2023-04-20 14:45:00,66.68,66.77,66.67,66.74,23568.0,66.68,66.77,66.67,66.74,23568.0
2023-04-20 14:50:00,66.73,66.82,66.73,66.82,12857.0,66.73,66.82,66.73,66.82,12857.0
2023-04-20 14:55:00,66.82,66.87,66.8,66.84,14532.0,66.82,66.87,66.8,66.84,14532.0
2023-04-20 15:00:00,66.85,66.88,66.7,66.73,21492.0,66.85,66.88,66.7,66.73,21492.0
2023-04-20 15:05:00,66.72,66.82,66.71,66.78,22093.0,66.72,66.82,66.71,66.78,22093.0
2023-04-20 15:10:00,66.77,66.77,66.66,66.67,37814.0,66.77,66.77,66.66,66.67,37814.0
2023-04-20 15:15:00,66.67,66.68,66.61,66.64,28633.0,66.67,66.68,66.61,66.64,28633.0
2023-04-20 15:20:00,66.64,66.68,66.58,66.61,20986.0,66.64,66.68,66.58,66.61,20986.0
2023-04-20 15:25:00,66.61,66.65,66.53,66.55,35526.0,66.61,66.65,66.53,66.55,35526.0
2023-04-20 15:30:00,66.55,66.78,66.55,66.73,87888.0,66.55,66.78,66.55,66.73,87888.0
2023-04-20 15:35:00,66.73,66.84,66.66,66.84,35466.0,66.73,66.84,66.66,66.84,35466.0
2023-04-20 15:40:00,66.84,66.85,66.73,66.77,32518.0,66.84,66.85,66.73,66.77,32518.0
2023-04-20 15:45:00,66.77,66.84,66.74,66.77,37809.0,66.77,66.84,66.74,66.77,37809.0
2023-04-20 15:50:00,66.76,66.79,66.7,66.79,71714.0,66.76,66.79,66.7,66.79,71714.0
2023-04-20 15:55:00,66.8,66.97,66.8,66.95,165911.0,66.8,66.97,66.8,66.95,165911.0
2023-04-21 09:30:00,67.22,67.32,66.67,66.76,133860.0,67.22,67.32,66.67,66.76,133860.0
2023-04-21 09:35:00,66.83,66.97,66.78,66.78,10668.0,66.83,66.97,66.78,66.78,10668.0
2023-04-21 09:40:00,66.8,67.01,66.77,67.01,22169.0,66.8,67.01,66.77,67.01,22169.0
2023-04-21 09:45:00,67.02,67.1,66.97,67.1,9819.0,67.02,67.1,66.97,67.1,9819.0
2023-04-21 09:50:00,67.1,67.1,66.78,66.87,17726.0,67.1,67.1,66.78,66.87,17726.0
2023-04-21 09:55:00,66.86,66.86,66.58,66.61,9364.0,66.86,66.86,66.58,66.61,9364.0
2023-04-21 10:00:00,66.59,66.66,66.51,66.55,21831.0,66.59,66.66,66.51,66.55,21831.0
2023-04-21 10:05:00,66.57,66.7,66.55,66.7,8362.0,66.57,66.7,66.55,66.7,8362.0
2023-04-21 10:10:00,66.69,66.87,66.68,66.86,7911.0,66.69,66.87,66.68,66.86,7911.0
2023-04-21 10:15:00,66.87,66.94,66.8,66.93,14151.0,66.87,66.94,66.8,66.93,14151.0
2023-04-21 10:20:00,66.95,67.02,66.93,66.98,8390.0,66.95,67.02,66.93,66.98,8390.0
2023-04-21 10:25:00,66.97,67.09,66.92,66.92,16919.0,66.97,67.09,66.92,66.92,16919.0
2023-04-21 10:30:00,66.92,67.01,66.91,66.97,9301.0,66.92,67.01,66.91,66.97,9301.0
2023-04-21 10:35:00,67.01,67.01,66.85,66.86,10223.0,67.01,67.01,66.85,66.86,10223.0
2023-04-21 10:40:00,66.87,66.9,66.72,66.72,7824.0,66.87,66.9,66.72,66.72,7824.0
2023-04-21 10:45:00,66.7,66.79,66.63,66.79,5524.0,66.7,66.79,66.63,66.79,5524.0
2023-04-21 10:50:00,66.81,66.83,66.77,66.82,11072.0,66.81,66.83,66.77,66.82,11072.0
2023-04-21 10:55:00,66.82,66.85,66.77,66.8,10787.0,66.82,66.85,66.77,66.8,10787.0
2023-04-21 11:00:00,66.81,67.05,66.81,67.0,13579.0,66.81,67.05,66.81,67.0,13579.0
2023-04-21 11:05:00,66.98,67.0,66.87,66.87,7069.0,66.98,67.0,66.87,66.87,7069.0
2023-04-21 11:10:00,66.87,66.92,66.84,66.88,7942.0,66.87,66.92,66.84,66.88,7942.0
2023-04-21 11:15:00,66.86,66.96,66.84,66.93,8159.0,66.86,66.96,66.84,66.93,8159.0
2023-04-21 11:20:00,66.92,67.01,66.91,67.0,12925.0,66.92,67.01,66.91,67.0,12925.0
2023-04-21 11:25:00,67.0,67.06,66.95,67.01,12944.0,67.0,67.06,66.95,67.01,12944.0
2023-04-21 11:30:00,67.01,67.07,66.99,67.05,5829.0,67.01,67.07,66.99,67.05,5829.0
2023-04-21 11:35:00,67.06,67.08,66.99,67.07,7408.0,67.06,67.08,66.99,67.07,7408.0
2023-04-21 11:40:00,67.08,67.16,67.04,67.06,14439.0,67.08,67.16,67.04,67.06,14439.0
2023-04-21 11:45:00,67.07,67.07,66.92,66.92,6247.0,67.07,67.07,66.92,66.92,6247.0
2023-04-21 11:50:00,66.9,66.96,66.89,66.96,6382.0,66.9,66.96,66.89,66.96,6382.0
2023-04-21 11:55:00,66.96,67.07,66.96,67.07,43931.0,66.96,67.07,66.96,67.07,43931.0
2023-04-21 12:00:00,67.08,67.11,67.03,67.11,17945.0,67.08,67.11,67.03,67.11,17945.0
2023-04-21 12:05:00,67.12,67.18,67.05,67.06,9948.0,67.12,67.18,67.05,67.06,9948.0
2023-04-21 12:10:00,67.08,67.15,67.02,67.13,10351.0,67.08,67.15,67.02,67.13,10351.0
2023-04-21 12:15:00,67.14,67.21,67.09,67.2,14000.0,67.14,67.21,67.09,67.2,14000.0
2023-04-21 12:20:00,67.21,67.21,67.06,67.11,10177.0,67.21,67.21,67.06,67.11,10177.0
2023-04-21 12:25:00,67.11,67.11,67.01,67.02,6835.0,67.11,67.11,67.01,67.02,6835.0
2023-04-21 12:30:00,67.04,67.06,67.0,67.03,9206.0,67.04,67.06,67.0,67.03,9206.0
2023-04-21 12:35:00,67.03,67.03,66.97,67.0,3000.0,67.03,67.03,66.97,67.0,3000.0
2023-04-21 12:40:00,67.0,67.02,66.96,67.02,9781.0,67.0,67.02,66.96,67.02,9781.0
2023-04-21 12:45:00,67.03,67.09,67.01,67.07,10883.0,67.03,67.09,67.01,67.07,10883.0
2023-04-21 12:50:00,67.07,67.1,67.01,67.05,17339.0,67.07,67.1,67.01,67.05,17339.0
2023-04-21 12:55:00,67.04,67.13,67.03,67.09,7562.0,67.04,67.13,67.03,67.09,7562.0
2023-04-21 13:00:00,67.08,67.1,67.04,67.08,6327.0,67.08,67.1,67.04,67.08,6327.0
2023-04-21 13:05:00,67.1,67.14,67.1,67.14,4382.0,67.1,67.14,67.1,67.14,4382.0
2023-04-21 13:10:00,67.14,67.16,67.06,67.11,6157.0,67.14,67.16,67.06,67.11,6157.0
2023-04-21 13:15:00,67.1,67.12,67.03,67.04,3738.0,67.1,67.12,67.03,67.04,3738.0
2023-04-21 13:20:00,67.05,67.07,67.01,67.03,6801.0,67.05,67.07,67.01,67.03,6801.0
2023-04-21 13:25:00,67.03,67.04,66.99,67.03,9658.0,67.03,67.04,66.99,67.03,9658.0
2023-04-21 13:30:00,67.04,67.12,67.02,67.11,4777.0,67.04,67.12,67.02,67.11,4777.0
2023-04-21 13:35:00,67.11,67.17,67.08,67.14,7939.0,67.11,67.17,67.08,67.14,7939.0
2023-04-21 13:40:00,67.15,67.23,67.13,67.19,11771.0,67.15,67.23,67.13,67.19,11771.0
2023-04-21 13:45:00,67.19,67.22,67.16,67.19,11438.0,67.19,67.22,67.16,67.19,11438.0
2023-04-21 13:50:00,67.2,67.2,67.14,67.16,4883.0,67.2,67.2,67.14,67.16,4883.0
2023-04-21 13:55:00,67.15,67.16,67.1,67.13,9536.0,67.15,67.16,67.1,67.13,9536.0
2023-04-21 14:00:00,67.14,67.22,67.14,67.2,8040.0,67.14,67.22,67.14,67.2,8040.0
2023-04-21 14:05:00,67.21,67.24,67.16,67.2,6727.0,67.21,67.24,67.16,67.2,6727.0
2023-04-21 14:10:00,67.19,67.27,67.18,67.23,25578.0,67.19,67.27,67.18,67.23,25578.0
2023-04-21 14:15:00,67.23,67.3,67.18,67.19,26860.0,67.23,67.3,67.18,67.19,26860.0
2023-04-21 14:20:00,67.19,67.22,67.1,67.11,11147.0,67.19,67.22,67.1,67.11,11147.0
2023-04-21 14:25:00,67.11,67.14,67.08,67.09,10897.0,67.11,67.14,67.08,67.09,10897.0
2023-04-21 14:30:00,67.1,67.11,67.02,67.03,15440.0,67.1,67.11,67.02,67.03,15440.0
2023-04-21 14:35:00,67.03,67.03,66.91,66.95,12571.0,67.03,67.03,66.91,66.95,12571.0
2023-04-21 14:40:00,66.94,66.97,66.88,66.88,8212.0,66.94,66.97,66.88,66.88,8212.0
2023-04-21 14:45:00,66.88,66.94,66.83,66.94,15720.0,66.88,66.94,66.83,66.94,15720.0
2023-04-21 14:50:00,66.94,67.07,66.9,66.94,47311.0,66.94,67.07,66.9,66.94,47311.0
2023-04-21 14:55:00,66.94,66.98,66.89,66.91,17594.0,66.94,66.98,66.89,66.91,17594.0
2023-04-21 15:00:00,66.91,66.97,66.84,66.84,18670.0,66.91,66.97,66.84,66.84,18670.0
2023-04-21 15:05:00,66.85,66.86,66.76,66.8,17165.0,66.85,66.86,66.76,66.8,17165.0
2023-04-21 15:10:00,66.8,66.82,66.75,66.76,20941.0,66.8,66.82,66.75,66.76,20941.0
2023-04-21 15:15:00,66.75,66.83,66.75,66.83,14105.0,66.75,66.83,66.75,66.83,14105.0
2023-04-21 15:20:00,66.84,66.93,66.84,66.92,9733.0,66.84,66.93,66.84,66.92,9733.0
2023-04-21 15:25:00,66.92,66.93,66.85,66.93,7342.0,66.92,66.93,66.85,66.93,7342.0
2023-04-21 15:30:00,66.93,66.96,66.9,66.95,10540.0,66.93,66.96,66.9,66.95,10540.0
2023-04-21 15:35:00,66.96,66.98,66.82,66.83,12185.0,66.96,66.98,66.82,66.83,12185.0
2023-04-21 15:40:00,66.82,66.86,66.76,66.77,31419.0,66.82,66.86,66.76,66.77,31419.0
2023-04-21 15:45:00,66.77,66.77,66.67,66.67,30930.0,66.77,66.77,66.67,66.67,30930.0
2023-04-21 15:50:00,66.67,66.76,66.58,66.68,70941.0,66.67,66.76,66.58,66.68,70941.0
2023-04-21 15:55:00,66.68,66.82,66.63,66.81,227279.0,66.68,66.82,66.63,66.81,227279.0
2023-04-24 09:30:00,67.09,67.21,66.87,67.04,104717.0,67.09,67.21,66.87,67.04,104717.0
2023-04-24 09:35:00,67.06,67.1,66.79,66.81,18598.0,67.06,67.1,66.79,66.81,18598.0
2023-04-24 09:40:00,66.81,67.14,66.78,67.14,15631.0,66.81,67.14,66.78,67.14,15631.0
2023-04-24 09:45:00,67.11,67.16,66.89,66.9,17142.0,67.11,67.16,66.89,66.9,17142.0
2023-04-24 09:50:00,66.92,66.97,66.84,66.91,13396.0,66.92,66.97,66.84,66.91,13396.0
2023-04-24 09:55:00,66.91,66.91,66.71,66.73,12789.0,66.91,66.91,66.71,66.73,12789.0
2023-04-24 10:00:00,66.73,66.75,66.55,66.61,18996.0,66.73,66.75,66.55,66.61,18996.0
2023-04-24 10:05:00,66.61,66.62,66.39,66.45,25006.0,66.61,66.62,66.39,66.45,25006.0
2023-04-24 10:10:00,66.44,66.55,66.42,66.55,16266.0,66.44,66.55,66.42,66.55,16266.0
2023-04-24 10:15:00,66.55,66.56,66.46,66.5,11784.0,66.55,66.56,66.46,66.5,11784.0
2023-04-24 10:20:00,66.51,66.7,66.48,66.64,11843.0,66.51,66.7,66.48,66.64,11843.0
2023-04-24 10:25:00,66.63,66.64,66.55,66.63,19678.0,66.63,66.64,66.55,66.63,19678.0
2023-04-24 10:30:00,66.63,66.68,66.52,66.52,11510.0,66.63,66.68,66.52,66.52,11510.0
2023-04-24 10:35:00,66.52,66.52,66.26,66.29,24694.0,66.52,66.52,66.26,66.29,24694.0
2023-04-24 10:40:00,66.27,66.37,66.19,66.21,23622.0,66.27,66.37,66.19,66.21,23622.0
2023-04-24 10:45:00,66.2,66.24,66.15,66.17,19552.0,66.2,66.24,66.15,66.17,19552.0
2023-04-24 10:50:00,66.2,66.26,66.19,66.21,9976.0,66.2,66.26,66.19,66.21,9976.0
2023-04-24 10:55:00,66.22,66.22,66.04,66.07,29679.0,66.22,66.22,66.04,66.07,29679.0
2023-04-24 11:00:00,66.06,66.09,66.01,66.09,13077.0,66.06,66.09,66.01,66.09,13077.0
2023-04-24 11:05:00,66.11,66.15,66.06,66.07,30201.0,66.11,66.15,66.06,66.07,30201.0
2023-04-24 11:10:00,66.08,66.12,65.91,65.91,39900.0,66.08,66.12,65.91,65.91,39900.0
2023-04-24 11:15:00,65.92,66.03,65.83,66.03,35328.0,65.92,66.03,65.83,66.03,35328.0
2023-04-24 11:20:00,66.02,66.05,65.99,66.02,12876.0,66.02,66.05,65.99,66.02,12876.0
2023-04-24 11:25:00,66.01,66.09,66.0,66.09,11010.0,66.01,66.09,66.0,66.09,11010.0
2023-04-24 11:30:00,66.09,66.13,66.0,66.04,9488.0,66.09,66.13,66.0,66.04,9488.0
2023-04-24 11:35:00,66.02,66.08,65.98,65.99,8617.0,66.02,66.08,65.98,65.99,8617.0
2023-04-24 11:40:00,65.98,66.0,65.9,65.92,9526.0,65.98,66.0,65.9,65.92,9526.0
2023-04-24 11:45:00,65.91,65.95,65.86,65.94,9374.0,65.91,65.95,65.86,65.94,9374.0
2023-04-24 11:50:00,65.91,65.91,65.7,65.8,28818.0,65.91,65.91,65.7,65.8,28818.0
2023-04-24 11:55:00,65.81,65.89,65.8,65.89,15894.0,65.81,65.89,65.8,65.89,15894.0
2023-04-24 12:00:00,65.9,65.97,65.89,65.96,11162.0,65.9,65.97,65.89,65.96,11162.0
2023-04-24 12:05:00,65.95,65.98,65.83,65.86,10097.0,65.95,65.98,65.83,65.86,10097.0
2023-04-24 12:10:00,65.85,65.89,65.82,65.84,31172.0,65.85,65.89,65.82,65.84,31172.0
2023-04-24 12:15:00,65.82,66.07,65.74,65.92,51980.0,65.82,66.07,65.74,65.92,51980.0
2023-04-24 12:20:00,65.92,65.96,65.9,65.94,10698.0,65.92,65.96,65.9,65.94,10698.0
2023-04-24 12:25:00,65.92,65.93,65.86,65.87,6266.0,65.92,65.93,65.86,65.87,6266.0
2023-04-24 12:30:00,65.88,65.89,65.82,65.82,6972.0,65.88,65.89,65.82,65.82,6972.0
2023-04-24 12:35:00,65.83,65.92,65.82,65.92,11068.0,65.83,65.92,65.82,65.92,11068.0
2023-04-24 12:40:00,65.91,65.91,65.84,65.86,12422.0,65.91,65.91,65.84,65.86,12422.0
2023-04-24 12:45:00,65.85,65.86,65.8,65.86,14730.0,65.85,65.86,65.8,65.86,14730.0
2023-04-24 12:50:00,65.87,65.99,65.85,65.99,53137.0,65.87,65.99,65.85,65.99,53137.0
2023-04-24 12:55:00,65.99,66.02,65.97,65.98,14015.0,65.99,66.02,65.97,65.98,14015.0
2023-04-24 13:00:00,65.99,66.1,65.96,66.09,15337.0,65.99,66.1,65.96,66.09,15337.0
2023-04-24 13:05:00,66.08,66.08,65.97,65.98,6415.0,66.08,66.08,65.97,65.98,6415.0
2023-04-24 13:10:00,65.99,66.02,65.97,66.01,35848.0,65.99,66.02,65.97,66.01,35848.0
2023-04-24 13:15:00,66.01,66.07,66.01,66.06,9227.0,66.01,66.07,66.01,66.06,9227.0
2023-04-24 13:20:00,66.07,66.07,66.02,66.06,12310.0,66.07,66.07,66.02,66.06,12310.0
2023-04-24 13:25:00,66.07,66.14,66.07,66.09,7856.0,66.07,66.14,66.07,66.09,7856.0
2023-04-24 13:30:00,66.1,66.16,66.1,66.13,10235.0,66.1,66.16,66.1,66.13,10235.0
2023-04-24 13:35:00,66.14,66.22,66.13,66.2,9640.0,66.14,66.22,66.13,66.2,9640.0
2023-04-24 13:40:00,66.2,66.26,66.2,66.26,8453.0,66.2,66.26,66.2,66.26,8453.0
2023-04-24 13:45:00,66.26,66.26,66.18,66.19,7534.0,66.26,66.26,66.18,66.19,7534.0
2023-04-24 13:50:00,66.18,66.23,66.17,66.23,13126.0,66.18,66.23,66.17,66.23,13126.0
2023-04-24 13:55:00,66.23,66.24,66.17,66.18,11877.0,66.23,66.24,66.17,66.18,11877.0
2023-04-24 14:00:00,66.19,66.28,66.19,66.26,17570.0,66.19,66.28,66.19,66.26,17570.0
2023-04-24 14:05:00,66.26,66.27,66.2,66.27,42990.0,66.26,66.27,66.2,66.27,42990.0
2023-04-24 14:10:00,66.27,66.36,66.27,66.3,45023.0,66.27,66.36,66.27,66.3,45023.0
2023-04-24 14:15:00,66.3,66.38,66.28,66.28,15766.0,66.3,66.38,66.28,66.28,15766.0
2023-04-24 14:20:00,66.28,66.35,66.27,66.27,8924.0,66.28,66.35,66.27,66.27,8924.0
2023-04-24 14:25:00,66.26,66.27,66.22,66.24,11278.0,66.26,66.27,66.22,66.24,11278.0
2023-04-24 14:30:00,66.24,66.25,66.17,66.18,11628.0,66.24,66.25,66.17,66.18,11628.0
2023-04-24 14:35:00,66.19,66.22,66.17,66.18,8904.0,66.19,66.22,66.17,66.18,8904.0
2023-04-24 14:40:00,66.17,66.19,66.13,66.13,10505.0,66.17,66.19,66.13,66.13,10505.0
2023-04-24 14:45:00,66.13,66.17,66.11,66.17,7913.0,66.13,66.17,66.11,66.17,7913.0
2023-04-24 14:50:00,66.19,66.23,66.17,66.21,11347.0,66.19,66.23,66.17,66.21,11347.0
2023-04-24 14:55:00,66.2,66.24,66.16,66.23,11971.0,66.2,66.24,66.16,66.23,11971.0
2023-04-24 15:00:00,66.23,66.26,66.19,66.19,12523.0,66.23,66.26,66.19,66.19,12523.0
2023-04-24 15:05:00,66.2,66.24,66.19,66.22,15543.0,66.2,66.24,66.19,66.22,15543.0
2023-04-24 15:10:00,66.22,66.26,66.18,66.2,13762.0,66.22,66.26,66.18,66.2,13762.0
2023-04-24 15:15:00,66.2,66.21,66.13,66.19,16886.0,66.2,66.21,66.13,66.19,16886.0
2023-04-24 15:20:00,66.2,66.2,66.12,66.12,12408.0,66.2,66.2,66.12,66.12,12408.0
2023-04-24 15:25:00,66.13,66.17,66.07,66.12,22387.0,66.13,66.17,66.07,66.12,22387.0
2023-04-24 15:30:00,66.13,66.18,66.11,66.14,17989.0,66.13,66.18,66.11,66.14,17989.0
2023-04-24 15:35:00,66.14,66.25,66.14,66.15,33159.0,66.14,66.25,66.14,66.15,33159.0
2023-04-24 15:40:00,66.14,66.18,66.06,66.08,30857.0,66.14,66.18,66.06,66.08,30857.0
2023-04-24 15:45:00,66.09,66.2,66.08,66.2,44481.0,66.09,66.2,66.08,66.2,44481.0
2023-04-24 15:50:00,66.2,66.24,66.12,66.12,81450.0,66.2,66.24,66.12,66.12,81450.0
2023-04-24 15:55:00,66.11,66.28,66.07,66.26,201711.0,66.11,66.28,66.07,66.26,201711.0
2023-04-25 09:30:00,65.29,65.93,64.85,64.85,177755.0,65.29,65.93,64.85,64.85,177755.0
2023-04-25 09:35:00,64.79,64.79,63.87,63.87,149746.0,64.79,64.79,63.87,63.87,149746.0
2023-04-25 09:40:00,63.87,64.78,63.83,64.71,120755.0,63.87,64.78,63.83,64.71,120755.0
2023-04-25 09:45:00,64.75,64.8,64.29,64.73,92517.0,64.75,64.8,64.29,64.73,92517.0
2023-04-25 09:50:00,64.73,64.83,64.71,64.75,31949.0,64.73,64.83,64.71,64.75,31949.0
2023-04-25 09:55:00,64.75,64.78,64.62,64.68,14275.0,64.75,64.78,64.62,64.68,14275.0
2023-04-25 10:00:00,64.68,64.73,64.26,64.38,96352.0,64.68,64.73,64.26,64.38,96352.0
2023-04-25 10:05:00,64.38,64.42,64.18,64.37,38530.0,64.38,64.42,64.18,64.37,38530.0
2023-04-25 10:10:00,64.37,64.4,64.23,64.33,34201.0,64.37,64.4,64.23,64.33,34201.0
2023-04-25 10:15:00,64.33,64.41,64.26,64.39,34129.0,64.33,64.41,64.26,64.39,34129.0
2023-04-25 10:20:00,64.39,64.43,64.35,64.37,39765.0,64.39,64.43,64.35,64.37,39765.0
2023-04-25 10:25:00,64.37,64.43,64.3,64.32,40881.0,64.37,64.43,64.3,64.32,40881.0
2023-04-25 10:30:00,64.31,64.31,64.11,64.2,37697.0,64.31,64.31,64.11,64.2,37697.0
2023-04-25 10:35:00,64.19,64.19,64.07,64.16,47544.0,64.19,64.19,64.07,64.16,47544.0
2023-04-25 10:40:00,64.16,64.37,64.13,64.37,69322.0,64.16,64.37,64.13,64.37,69322.0
2023-04-25 10:45:00,64.37,64.58,64.27,64.54,68642.0,64.37,64.58,64.27,64.54,68642.0
2023-04-25 10:50:00,64.53,64.67,64.52,64.56,46387.0,64.53,64.67,64.52,64.56,46387.0
2023-04-25 10:55:00,64.56,64.58,64.43,64.43,19071.0,64.56,64.58,64.43,64.43,19071.0
2023-04-25 11:00:00,64.43,64.5,64.42,64.46,22783.0,64.43,64.5,64.42,64.46,22783.0
2023-04-25 11:05:00,64.46,64.47,64.26,64.33,38172.0,64.46,64.47,64.26,64.33,38172.0
2023-04-25 11:10:00,64.34,64.48,64.33,64.38,29029.0,64.34,64.48,64.33,64.38,29029.0
2023-04-25 11:15:00,64.39,64.48,64.34,64.48,19372.0,64.39,64.48,64.34,64.48,19372.0
2023-04-25 11:20:00,64.5,64.53,64.4,64.5,28107.0,64.5,64.53,64.4,64.5,28107.0
2023-04-25 11:25:00,64.5,64.52,64.41,64.43,44526.0,64.5,64.52,64.41,64.43,44526.0
2023-04-25 11:30:00,64.42,64.43,64.25,64.34,26273.0,64.42,64.43,64.25,64.34,26273.0
2023-04-25 11:35:00,64.33,64.38,64.26,64.34,22243.0,64.33,64.38,64.26,64.34,22243.0
2023-04-25 11:40:00,64.33,64.35,64.26,64.26,21890.0,64.33,64.35,64.26,64.26,21890.0
2023-04-25 11:45:00,64.26,64.45,64.25,64.45,24654.0,64.26,64.45,64.25,64.45,24654.0
2023-04-25 11:50:00,64.46,64.47,64.35,64.35,23737.0,64.46,64.47,64.35,64.35,23737.0
2023-04-25 11:55:00,64.35,64.35,64.22,64.23,18054.0,64.35,64.35,64.22,64.23,18054.0
2023-04-25 12:00:00,64.23,64.25,64.07,64.09,38028.0,64.23,64.25,64.07,64.09,38028.0
2023-04-25 12:05:00,64.1,64.14,64.02,64.14,25223.0,64.1,64.14,64.02,64.14,25223.0
2023-04-25 12:10:00,64.15,64.17,64.05,64.07,16391.0,64.15,64.17,64.05,64.07,16391.0
2023-04-25 12:15:00,64.09,64.19,64.03,64.17,19783.0,64.09,64.19,64.03,64.17,19783.0
2023-04-25 12:20:00,64.19,64.25,64.17,64.17,29395.0,64.19,64.25,64.17,64.17,29395.0
2023-04-25 12:25:00,64.17,64.22,64.12,64.17,23381.0,64.17,64.22,64.12,64.17,23381.0
2023-04-25 12:30:00,64.18,64.18,64.06,64.08,19698.0,64.18,64.18,64.06,64.08,19698.0
2023-04-25 12:35:00,64.08,64.1,63.99,64.01,22897.0,64.08,64.1,63.99,64.01,22897.0
2023-04-25 12:40:00,64.01,64.08,64.0,64.03,13352.0,64.01,64.08,64.0,64.03,13352.0
2023-04-25 12:45:00,64.04,64.05,63.98,63.99,21724.0,64.04,64.05,63.98,63.99,21724.0
2023-04-25 12:50:00,63.99,64.08,63.98,64.0,19628.0,63.99,64.08,63.98,64.0,19628.0
2023-04-25 12:55:00,63.99,64.1,63.96,64.09,12879.0,63.99,64.1,63.96,64.09,12879.0
2023-04-25 13:00:00,64.1,64.32,64.1,64.31,15172.0,64.1,64.32,64.1,64.31,15172.0
2023-04-25 13:05:00,64.31,64.33,64.23,64.26,12387.0,64.31,64.33,64.23,64.26,12387.0
2023-04-25 13:10:00,64.26,64.31,64.17,64.17,21111.0,64.26,64.31,64.17,64.17,21111.0
2023-04-25 13:15:00,64.19,64.19,64.02,64.16,17149.0,64.19,64.19,64.02,64.16,17149.0
2023-04-25 13:20:00,64.15,64.18,64.02,64.04,13819.0,64.15,64.18,64.02,64.04,13819.0
2023-04-25 13:25:00,64.04,64.11,64.0,64.09,18125.0,64.04,64.11,64.0,64.09,18125.0
2023-04-25 13:30:00,64.07,64.07,63.96,64.01,10886.0,64.07,64.07,63.96,64.01,10886.0
2023-04-25 13:35:00,64.01,64.03,63.97,63.98,12167.0,64.01,64.03,63.97,63.98,12167.0
2023-04-25 13:40:00,63.98,64.02,63.92,63.96,16823.0,63.98,64.02,63.92,63.96,16823.0
2023-04-25 13:45:00,63.96,63.96,63.83,63.89,16611.0,63.96,63.96,63.83,63.89,16611.0
2023-04-25 13:50:00,63.88,63.89,63.8,63.83,32673.0,63.88,63.89,63.8,63.83,32673.0
2023-04-25 13:55:00,63.82,63.88,63.82,63.84,45124.0,63.82,63.88,63.82,63.84,45124.0
2023-04-25 14:00:00,63.85,63.88,63.79,63.82,42644.0,63.85,63.88,63.79,63.82,42644.0
2023-04-25 14:05:00,63.82,63.88,63.7,63.7,39041.0,63.82,63.88,63.7,63.7,39041.0
2023-04-25 14:10:00,63.71,63.76,63.65,63.69,15594.0,63.71,63.76,63.65,63.69,15594.0
2023-04-25 14:15:00,63.69,63.73,63.68,63.69,14546.0,63.69,63.73,63.68,63.69,14546.0
2023-04-25 14:20:00,63.69,63.75,63.66,63.71,18484.0,63.69,63.75,63.66,63.71,18484.0
2023-04-25 14:25:00,63.7,63.76,63.69,63.75,15506.0,63.7,63.76,63.69,63.75,15506.0
2023-04-25 14:30:00,63.75,63.77,63.65,63.67,31212.0,63.75,63.77,63.65,63.67,31212.0
2023-04-25 14:35:00,63.66,63.72,63.64,63.7,28505.0,63.66,63.72,63.64,63.7,28505.0
2023-04-25 14:40:00,63.69,63.69,63.55,63.58,36745.0,63.69,63.69,63.55,63.58,36745.0
2023-04-25 14:45:00,63.57,63.65,63.52,63.65,28030.0,63.57,63.65,63.52,63.65,28030.0
2023-04-25 14:50:00,63.66,63.71,63.59,63.59,19800.0,63.66,63.71,63.59,63.59,19800.0
2023-04-25 14:55:00,63.59,63.64,63.56,63.58,27649.0,63.59,63.64,63.56,63.58,27649.0
2023-04-25 15:00:00,63.58,63.63,63.54,63.54,30717.0,63.58,63.63,63.54,63.54,30717.0
2023-04-25 15:05:00,63.54,63.69,63.53,63.59,51475.0,63.54,63.69,63.53,63.59,51475.0
2023-04-25 15:10:00,63.59,63.67,63.54,63.6,27764.0,63.59,63.67,63.54,63.6,27764.0
2023-04-25 15:15:00,63.6,63.61,63.54,63.58,53023.0,63.6,63.61,63.54,63.58,53023.0
2023-04-25 15:20:00,63.59,63.68,63.56,63.59,41409.0,63.59,63.68,63.56,63.59,41409.0
2023-04-25 15:25:00,63.59,63.62,63.52,63.57,43603.0,63.59,63.62,63.52,63.57,43603.0
2023-04-25 15:30:00,63.57,63.68,63.56,63.63,51519.0,63.57,63.68,63.56,63.63,51519.0
2023-04-25 15:35:00,63.63,63.68,63.46,63.46,82372.0,63.63,63.68,63.46,63.46,82372.0
2023-04-25 15:40:00,63.46,63.47,63.3,63.32,110200.0,63.46,63.47,63.3,63.32,110200.0
2023-04-25 15:45:00,63.32,63.38,63.2,63.22,103952.0,63.32,63.38,63.2,63.22,103952.0
2023-04-25 15:50:00,63.22,63.28,63.11,63.15,201082.0,63.22,63.28,63.11,63.15,201082.0
2023-04-25 15:55:00,63.14,63.2,63.1,63.14,334246.0,63.14,63.2,63.1,63.14,334246.0
2023-04-26 09:30:00,63.29,63.58,63.1,63.5,91443.0,63.29,63.58,63.1,63.5,91443.0
2023-04-26 09:35:00,63.53,63.64,63.43,63.49,27908.0,63.53,63.64,63.43,63.49,27908.0
2023-04-26 09:40:00,63.5,63.52,63.24,63.32,12902.0,63.5,63.52,63.24,63.32,12902.0
2023-04-26 09:45:00,63.34,63.56,63.34,63.39,38390.0,63.34,63.56,63.34,63.39,38390.0
2023-04-26 09:50:00,63.38,63.45,63.32,63.32,49348.0,63.38,63.45,63.32,63.32,49348.0
2023-04-26 09:55:00,63.33,63.57,63.32,63.56,47948.0,63.33,63.57,63.32,63.56,47948.0
2023-04-26 10:00:00,63.57,63.73,63.49,63.54,45692.0,63.57,63.73,63.49,63.54,45692.0
2023-04-26 10:05:00,63.56,63.74,63.54,63.57,29535.0,63.56,63.74,63.54,63.57,29535.0
2023-04-26 10:10:00,63.58,63.74,63.55,63.71,28509.0,63.58,63.74,63.55,63.71,28509.0
2023-04-26 10:15:00,63.69,63.69,63.42,63.51,97558.0,63.69,63.69,63.42,63.51,97558.0
2023-04-26 10:20:00,63.48,63.55,63.46,63.55,30382.0,63.48,63.55,63.46,63.55,30382.0
2023-04-26 10:25:00,63.55,63.63,63.55,63.62,13123.0,63.55,63.63,63.55,63.62,13123.0
2023-04-26 10:30:00,63.61,63.73,63.52,63.7,11360.0,63.61,63.73,63.52,63.7,11360.0
2023-04-26 10:35:00,63.7,63.7,63.53,63.59,11536.0,63.7,63.7,63.53,63.59,11536.0
2023-04-26 10:40:00,63.59,63.61,63.52,63.59,27471.0,63.59,63.61,63.52,63.59,27471.0
2023-04-26 10:45:00,63.58,63.72,63.53,63.72,11143.0,63.58,63.72,63.53,63.72,11143.0
2023-04-26 10:50:00,63.72,63.75,63.66,63.69,12257.0,63.72,63.75,63.66,63.69,12257.0
2023-04-26 10:55:00,63.69,63.81,63.68,63.79,15046.0,63.69,63.81,63.68,63.79,15046.0
2023-04-26 11:00:00,63.8,63.89,63.79,63.84,20325.0,63.8,63.89,63.79,63.84,20325.0
2023-04-26 11:05:00,63.85,63.96,63.84,63.92,10290.0,63.85,63.96,63.84,63.92,10290.0
2023-04-26 11:10:00,63.94,63.95,63.87,63.89,20716.0,63.94,63.95,63.87,63.89,20716.0
2023-04-26 11:15:00,63.89,63.95,63.85,63.92,19864.0,63.89,63.95,63.85,63.92,19864.0
2023-04-26 11:20:00,63.92,63.96,63.86,63.88,18906.0,63.92,63.96,63.86,63.88,18906.0
2023-04-26 11:25:00,63.87,63.98,63.81,63.98,70186.0,63.87,63.98,63.81,63.98,70186.0
2023-04-26 11:30:00,63.98,64.04,63.91,63.91,18265.0,63.98,64.04,63.91,63.91,18265.0
2023-04-26 11:35:00,63.91,63.92,63.77,63.78,15603.0,63.91,63.92,63.77,63.78,15603.0
2023-04-26 11:40:00,63.76,63.84,63.75,63.78,14431.0,63.76,63.84,63.75,63.78,14431.0
2023-04-26 11:45:00,63.76,63.83,63.71,63.75,9182.0,63.76,63.83,63.71,63.75,9182.0
2023-04-26 11:50:00,63.74,63.83,63.71,63.83,13746.0,63.74,63.83,63.71,63.83,13746.0
2023-04-26 11:55:00,63.83,63.92,63.8,63.89,30516.0,63.83,63.92,63.8,63.89,30516.0
2023-04-26 12:00:00,63.89,64.02,63.89,64.02,16668.0,63.89,64.02,63.89,64.02,16668.0
2023-04-26 12:05:00,64.02,64.12,64.0,64.12,12242.0,64.02,64.12,64.0,64.12,12242.0
2023-04-26 12:10:00,64.11,64.13,64.01,64.06,12598.0,64.11,64.13,64.01,64.06,12598.0
2023-04-26 12:15:00,64.05,64.05,63.93,63.97,18487.0,64.05,64.05,63.93,63.97,18487.0
2023-04-26 12:20:00,63.93,64.0,63.9,63.98,16508.0,63.93,64.0,63.9,63.98,16508.0
2023-04-26 12:25:00,64.0,64.03,63.97,63.97,13697.0,64.0,64.03,63.97,63.97,13697.0
2023-04-26 12:30:00,63.98,63.98,63.83,63.84,12782.0,63.98,63.98,63.83,63.84,12782.0
2023-04-26 12:35:00,63.83,63.86,63.8,63.85,18218.0,63.83,63.86,63.8,63.85,18218.0
2023-04-26 12:40:00,63.85,63.85,63.75,63.78,10168.0,63.85,63.85,63.75,63.78,10168.0
2023-04-26 12:45:00,63.81,63.82,63.75,63.79,6215.0,63.81,63.82,63.75,63.79,6215.0
2023-04-26 12:50:00,63.78,63.83,63.71,63.8,9362.0,63.78,63.83,63.71,63.8,9362.0
2023-04-26 12:55:00,63.78,63.85,63.78,63.85,12143.0,63.78,63.85,63.78,63.85,12143.0
2023-04-26 13:00:00,63.84,63.86,63.78,63.78,27721.0,63.84,63.86,63.78,63.78,27721.0
2023-04-26 13:05:00,63.77,63.8,63.73,63.74,11179.0,63.77,63.8,63.73,63.74,11179.0
2023-04-26 13:10:00,63.75,63.81,63.74,63.8,5876.0,63.75,63.81,63.74,63.8,5876.0
2023-04-26 13:15:00,63.79,63.79,63.69,63.73,11598.0,63.79,63.79,63.69,63.73,11598.0
2023-04-26 13:20:00,63.74,63.76,63.69,63.69,7760.0,63.74,63.76,63.69,63.69,7760.0
2023-04-26 13:25:00,63.73,63.78,63.72,63.77,13588.0,63.73,63.78,63.72,63.77,13588.0
2023-04-26 13:30:00,63.79,63.8,63.71,63.77,10374.0,63.79,63.8,63.71,63.77,10374.0
2023-04-26 13:35:00,63.75,63.76,63.68,63.7,7342.0,63.75,63.76,63.68,63.7,7342.0
2023-04-26 13:40:00,63.7,63.72,63.66,63.66,6851.0,63.7,63.72,63.66,63.66,6851.0
2023-04-26 13:45:00,63.65,63.65,63.48,63.48,10957.0,63.65,63.65,63.48,63.48,10957.0
2023-04-26 13:50:00,63.48,63.51,63.42,63.51,14965.0,63.48,63.51,63.42,63.51,14965.0
2023-04-26 13:55:00,63.49,63.51,63.44,63.48,27413.0,63.49,63.51,63.44,63.48,27413.0
2023-04-26 14:00:00,63.48,63.52,63.46,63.52,12190.0,63.48,63.52,63.46,63.52,12190.0
2023-04-26 14:05:00,63.54,63.55,63.5,63.51,10595.0,63.54,63.55,63.5,63.51,10595.0
2023-04-26 14:10:00,63.5,63.52,63.45,63.49,15621.0,63.5,63.52,63.45,63.49,15621.0
2023-04-26 14:15:00,63.49,63.49,63.4,63.41,12057.0,63.49,63.49,63.4,63.41,12057.0
2023-04-26 14:20:00,63.42,63.54,63.41,63.52,46981.0,63.42,63.54,63.41,63.52,46981.0
2023-04-26 14:25:00,63.52,63.64,63.51,63.62,40793.0,63.52,63.64,63.51,63.62,40793.0
2023-04-26 14:30:00,63.61,63.62,63.55,63.55,14408.0,63.61,63.62,63.55,63.55,14408.0
2023-04-26 14:35:00,63.55,63.55,63.45,63.46,32543.0,63.55,63.55,63.45,63.46,32543.0
2023-04-26 14:40:00,63.46,63.47,63.41,63.45,13798.0,63.46,63.47,63.41,63.45,13798.0
2023-04-26 14:45:00,63.45,63.47,63.4,63.43,21217.0,63.45,63.47,63.4,63.43,21217.0
2023-04-26 14:50:00,63.43,63.5,63.42,63.47,17575.0,63.43,63.5,63.42,63.47,17575.0
2023-04-26 14:55:00,63.47,63.49,63.44,63.49,14362.0,63.47,63.49,63.44,63.49,14362.0
2023-04-26 15:00:00,63.49,63.49,63.36,63.39,18873.0,63.49,63.49,63.36,63.39,18873.0
2023-04-26 15:05:00,63.39,63.46,63.35,63.38,15436.0,63.39,63.46,63.35,63.38,15436.0
2023-04-26 15:10:00,63.37,63.49,63.36,63.45,20680.0,63.37,63.49,63.36,63.45,20680.0
2023-04-26 15:15:00,63.44,63.45,63.36,63.38,20255.0,63.44,63.45,63.36,63.38,20255.0
2023-04-26 15:20:00,63.37,63.45,63.36,63.41,24651.0,63.37,63.45,63.36,63.41,24651.0
2023-04-26 15:25:00,63.42,63.43,63.37,63.41,31081.0,63.42,63.43,63.37,63.41,31081.0
2023-04-26 15:30:00,63.41,63.44,63.29,63.36,62673.0,63.41,63.44,63.29,63.36,62673.0
2023-04-26 15:35:00,63.39,63.4,63.32,63.39,38471.0,63.39,63.4,63.32,63.39,38471.0
2023-04-26 15:40:00,63.39,63.42,63.22,63.24,45092.0,63.39,63.42,63.22,63.24,45092.0
2023-04-26 15:45:00,63.25,63.34,63.22,63.25,62811.0,63.25,63.34,63.22,63.25,62811.0
2023-04-26 15:50:00,63.24,63.4,63.08,63.39,131128.0,63.24,63.4,63.08,63.39,131128.0
2023-04-26 15:55:00,63.39,63.5,63.36,63.37,248032.0,63.39,63.5,63.36,63.37,248032.0
2023-04-27 09:30:00,64.13,64.2,62.92,62.96,112670.0,64.13,64.2,62.92,62.96,112670.0
2023-04-27 09:35:00,63.0,63.01,62.33,62.69,112348.0,63.0,63.01,62.33,62.69,112348.0
2023-04-27 09:40:00,62.7,62.91,62.68,62.85,38725.0,62.7,62.91,62.68,62.85,38725.0
2023-04-27 09:45:00,62.8,63.17,62.79,63.16,29667.0,62.8,63.17,62.79,63.16,29667.0
2023-04-27 09:50:00,63.17,63.28,63.1,63.21,19438.0,63.17,63.28,63.1,63.21,19438.0
2023-04-27 09:55:00,63.22,63.22,62.87,62.87,17929.0,63.22,63.22,62.87,62.87,17929.0
2023-04-27 10:00:00,62.89,63.05,62.81,63.0,28795.0,62.89,63.05,62.81,63.0,28795.0
2023-04-27 10:05:00,62.99,63.12,62.98,63.1,23219.0,62.99,63.12,62.98,63.1,23219.0
2023-04-27 10:10:00,63.09,63.19,63.05,63.18,17811.0,63.09,63.19,63.05,63.18,17811.0
2023-04-27 10:15:00,63.2,63.24,63.12,63.13,17010.0,63.2,63.24,63.12,63.13,17010.0
2023-04-27 10:20:00,63.15,63.21,63.05,63.17,15359.0,63.15,63.21,63.05,63.17,15359.0
2023-04-27 10:25:00,63.17,63.18,63.1,63.13,15544.0,63.17,63.18,63.1,63.13,15544.0
2023-04-27 10:30:00,63.14,63.17,63.07,63.17,17330.0,63.14,63.17,63.07,63.17,17330.0
2023-04-27 10:35:00,63.16,63.16,63.07,63.08,20399.0,63.16,63.16,63.07,63.08,20399.0
2023-04-27 10:40:00,63.1,63.13,62.99,63.13,21054.0,63.1,63.13,62.99,63.13,21054.0
2023-04-27 10:45:00,63.09,63.09,62.89,62.91,21492.0,63.09,63.09,62.89,62.91,21492.0
2023-04-27 10:50:00,62.92,63.03,62.88,63.03,52244.0,62.92,63.03,62.88,63.03,52244.0
2023-04-27 10:55:00,63.02,63.03,62.74,62.9,27253.0,63.02,63.03,62.74,62.9,27253.0
2023-04-27 11:00:00,62.91,62.99,62.91,62.95,20247.0,62.91,62.99,62.91,62.95,20247.0
2023-04-27 11:05:00,62.95,62.96,62.86,62.9,16992.0,62.95,62.96,62.86,62.9,16992.0
2023-04-27 11:10:00,62.9,62.93,62.81,62.89,31598.0,62.9,62.93,62.81,62.89,31598.0
2023-04-27 11:15:00,62.88,62.89,62.82,62.89,26476.0,62.88,62.89,62.82,62.89,26476.0
2023-04-27 11:20:00,62.9,63.1,62.9,63.08,16413.0,62.9,63.1,62.9,63.08,16413.0
2023-04-27 11:25:00,63.09,63.18,63.09,63.12,19584.0,63.09,63.18,63.09,63.12,19584.0
2023-04-27 11:30:00,63.12,63.17,63.07,63.07,15177.0,63.12,63.17,63.07,63.07,15177.0
2023-04-27 11:35:00,63.07,63.11,63.01,63.03,12612.0,63.07,63.11,63.01,63.03,12612.0
2023-04-27 11:40:00,63.01,63.02,62.88,62.9,20756.0,63.01,63.02,62.88,62.9,20756.0
2023-04-27 11:45:00,62.9,62.95,62.87,62.91,28278.0,62.9,62.95,62.87,62.91,28278.0
2023-04-27 11:50:00,62.91,62.93,62.8,62.88,34401.0,62.91,62.93,62.8,62.88,34401.0
2023-04-27 11:55:00,62.89,62.9,62.81,62.84,23233.0,62.89,62.9,62.81,62.84,23233.0
2023-04-27 12:00:00,62.84,62.98,62.83,62.93,24866.0,62.84,62.98,62.83,62.93,24866.0
2023-04-27 12:05:00,62.93,62.94,62.89,62.93,17128.0,62.93,62.94,62.89,62.93,17128.0
2023-04-27 12:10:00,62.94,62.96,62.89,62.92,26275.0,62.94,62.96,62.89,62.92,26275.0
2023-04-27 12:15:00,62.94,62.99,62.9,62.95,32871.0,62.94,62.99,62.9,62.95,32871.0
2023-04-27 12:20:00,62.94,62.98,62.88,62.97,23660.0,62.94,62.98,62.88,62.97,23660.0
2023-04-27 12:25:00,62.97,63.16,62.96,63.09,38687.0,62.97,63.16,62.96,63.09,38687.0
2023-04-27 12:30:00,63.1,63.14,63.08,63.12,22203.0,63.1,63.14,63.08,63.12,22203.0
2023-04-27 12:35:00,63.12,63.18,63.05,63.11,22519.0,63.12,63.18,63.05,63.11,22519.0
2023-04-27 12:40:00,63.11,63.18,63.09,63.15,22673.0,63.11,63.18,63.09,63.15,22673.0
2023-04-27 12:45:00,63.15,63.21,63.13,63.19,21924.0,63.15,63.21,63.13,63.19,21924.0
2023-04-27 12:50:00,63.19,63.19,63.08,63.09,20918.0,63.19,63.19,63.08,63.09,20918.0
2023-04-27 12:55:00,63.08,63.15,63.06,63.12,21828.0,63.08,63.15,63.06,63.12,21828.0
2023-04-27 13:00:00,63.12,63.15,63.06,63.12,22310.0,63.12,63.15,63.06,63.12,22310.0
2023-04-27 13:05:00,63.12,63.12,63.05,63.08,30935.0,63.12,63.12,63.05,63.08,30935.0
2023-04-27 13:10:00,63.08,63.12,63.03,63.07,40249.0,63.08,63.12,63.03,63.07,40249.0
2023-04-27 13:15:00,63.07,63.1,63.04,63.04,23315.0,63.07,63.1,63.04,63.04,23315.0
2023-04-27 13:20:00,63.04,63.11,63.03,63.11,23141.0,63.04,63.11,63.03,63.11,23141.0
2023-04-27 13:25:00,63.11,63.13,63.06,63.07,30750.0,63.11,63.13,63.06,63.07,30750.0
2023-04-27 13:30:00,63.08,63.19,63.08,63.19,31893.0,63.08,63.19,63.08,63.19,31893.0
2023-04-27 13:35:00,63.19,63.21,63.13,63.15,42809.0,63.19,63.21,63.13,63.15,42809.0
2023-04-27 13:40:00,63.15,63.19,63.07,63.11,18707.0,63.15,63.19,63.07,63.11,18707.0
2023-04-27 13:45:00,63.12,63.22,63.1,63.15,17839.0,63.12,63.22,63.1,63.15,17839.0
2023-04-27 13:50:00,63.15,63.2,63.11,63.13,15587.0,63.15,63.2,63.11,63.13,15587.0
2023-04-27 13:55:00,63.12,63.14,63.05,63.05,22952.0,63.12,63.14,63.05,63.05,22952.0
2023-04-27 14:00:00,63.06,63.17,63.05,63.08,43677.0,63.06,63.17,63.05,63.08,43677.0
2023-04-27 14:05:00,63.08,63.11,62.94,62.95,40467.0,63.08,63.11,62.94,62.95,40467.0
2023-04-27 14:10:00,62.95,62.98,62.9,62.9,51638.0,62.95,62.98,62.9,62.9,51638.0
2023-04-27 14:15:00,62.9,62.98,62.9,62.96,66893.0,62.9,62.98,62.9,62.96,66893.0
2023-04-27 14:20:00,62.96,62.96,62.77,62.79,66601.0,62.96,62.96,62.77,62.79,66601.0
2023-04-27 14:25:00,62.77,62.81,62.75,62.79,49555.0,62.77,62.81,62.75,62.79,49555.0
2023-04-27 14:30:00,62.79,63.02,62.78,62.99,46366.0,62.79,63.02,62.78,62.99,46366.0
2023-04-27 14:35:00,62.99,63.06,62.95,63.03,35044.0,62.99,63.06,62.95,63.03,35044.0
2023-04-27 14:40:00,63.05,63.17,63.03,63.16,31039.0,63.05,63.17,63.03,63.16,31039.0
2023-04-27 14:45:00,63.16,63.21,63.12,63.21,81123.0,63.16,63.21,63.12,63.21,81123.0
2023-04-27 14:50:00,63.22,63.35,63.22,63.26,69749.0,63.22,63.35,63.22,63.26,69749.0
2023-04-27 14:55:00,63.26,63.31,63.24,63.26,32327.0,63.26,63.31,63.24,63.26,32327.0
2023-04-27 15:00:00,63.25,63.27,63.21,63.24,27352.0,63.25,63.27,63.21,63.24,27352.0
2023-04-27 15:05:00,63.25,63.27,63.2,63.22,23777.0,63.25,63.27,63.2,63.22,23777.0
2023-04-27 15:10:00,63.22,63.23,63.11,63.16,26375.0,63.22,63.23,63.11,63.16,26375.0
2023-04-27 15:15:00,63.15,63.25,63.15,63.22,34571.0,63.15,63.25,63.15,63.22,34571.0
2023-04-27 15:20:00,63.23,63.28,63.15,63.16,31053.0,63.23,63.28,63.15,63.16,31053.0
2023-04-27 15:25:00,63.15,63.18,63.05,63.05,33534.0,63.15,63.18,63.05,63.05,33534.0
2023-04-27 15:30:00,63.05,63.1,63.01,63.08,49203.0,63.05,63.1,63.01,63.08,49203.0
2023-04-27 15:35:00,63.08,63.09,63.0,63.01,49884.0,63.08,63.09,63.0,63.01,49884.0
2023-04-27 15:40:00,63.01,63.01,62.87,62.91,66395.0,63.01,63.01,62.87,62.91,66395.0
2023-04-27 15:45:00,62.9,63.08,62.87,63.01,73842.0,62.9,63.08,62.87,63.01,73842.0
2023-04-27 15:50:00,62.99,63.15,62.92,63.05,151149.0,62.99,63.15,62.92,63.05,151149.0
2023-04-27 15:55:00,63.05,63.09,62.95,63.05,298394.0,63.05,63.09,62.95,63.05,298394.0
2023-04-28 09:30:00,62.59,62.67,62.05,62.22,129168.0,62.59,62.67,62.05,62.22,129168.0
2023-04-28 09:35:00,62.22,62.3,61.73,61.96,149395.0,62.22,62.3,61.73,61.96,149395.0
2023-04-28 09:40:00,61.95,62.13,61.88,61.97,100219.0,61.95,62.13,61.88,61.97,100219.0
2023-04-28 09:45:00,61.98,62.19,61.97,62.11,52759.0,61.98,62.19,61.97,62.11,52759.0
2023-04-28 09:50:00,62.13,62.33,62.0,62.03,27520.0,62.13,62.33,62.0,62.03,27520.0
2023-04-28 09:55:00,62.0,62.18,61.99,62.14,50126.0,62.0,62.18,61.99,62.14,50126.0
2023-04-28 10:00:00,62.12,62.45,62.09,62.42,32617.0,62.12,62.45,62.09,62.42,32617.0
2023-04-28 10:05:00,62.41,62.46,62.37,62.43,37284.0,62.41,62.46,62.37,62.43,37284.0
2023-04-28 10:10:00,62.41,62.61,62.4,62.58,26329.0,62.41,62.61,62.4,62.58,26329.0
2023-04-28 10:15:00,62.57,62.61,62.5,62.58,41441.0,62.57,62.61,62.5,62.58,41441.0
2023-04-28 10:20:00,62.57,62.57,62.47,62.52,41885.0,62.57,62.57,62.47,62.52,41885.0
2023-04-28 10:25:00,62.52,62.62,62.48,62.62,67484.0,62.52,62.62,62.48,62.62,67484.0
2023-04-28 10:30:00,62.62,62.66,62.37,62.37,67513.0,62.62,62.66,62.37,62.37,67513.0
2023-04-28 10:35:00,62.37,62.39,62.07,62.22,52646.0,62.37,62.39,62.07,62.22,52646.0
2023-04-28 10:40:00,62.21,62.23,62.05,62.05,38294.0,62.21,62.23,62.05,62.05,38294.0
2023-04-28 10:45:00,62.03,62.26,62.03,62.24,46338.0,62.03,62.26,62.03,62.24,46338.0
2023-04-28 10:50:00,62.23,62.35,62.23,62.3,57467.0,62.23,62.35,62.23,62.3,57467.0
2023-04-28 10:55:00,62.3,62.3,61.95,62.04,68614.0,62.3,62.3,61.95,62.04,68614.0
2023-04-28 11:00:00,62.05,62.08,61.96,62.02,39463.0,62.05,62.08,61.96,62.02,39463.0
2023-04-28 11:05:00,62.01,62.15,61.97,62.15,44165.0,62.01,62.15,61.97,62.15,44165.0
2023-04-28 11:10:00,62.14,62.27,62.13,62.25,23057.0,62.14,62.27,62.13,62.25,23057.0
2023-04-28 11:15:00,62.23,62.35,62.21,62.35,19924.0,62.23,62.35,62.21,62.35,19924.0
2023-04-28 11:20:00,62.35,62.35,62.2,62.24,23097.0,62.35,62.35,62.2,62.24,23097.0
2023-04-28 11:25:00,62.23,62.28,62.2,62.22,21482.0,62.23,62.28,62.2,62.22,21482.0
2023-04-28 11:30:00,62.24,62.4,62.24,62.4,23895.0,62.24,62.4,62.24,62.4,23895.0
2023-04-28 11:35:00,62.39,62.43,62.36,62.39,23379.0,62.39,62.43,62.36,62.39,23379.0
2023-04-28 11:40:00,62.39,62.47,62.31,62.46,23794.0,62.39,62.47,62.31,62.46,23794.0
2023-04-28 11:45:00,62.45,62.46,62.38,62.43,15859.0,62.45,62.46,62.38,62.43,15859.0
2023-04-28 11:50:00,62.41,62.45,62.32,62.32,14177.0,62.41,62.45,62.32,62.32,14177.0
2023-04-28 11:55:00,62.3,62.46,62.3,62.45,24504.0,62.3,62.46,62.3,62.45,24504.0
2023-04-28 12:00:00,62.46,62.56,62.44,62.54,22370.0,62.46,62.56,62.44,62.54,22370.0
2023-04-28 12:05:00,62.53,62.58,62.49,62.5,14287.0,62.53,62.58,62.49,62.5,14287.0
2023-04-28 12:10:00,62.5,62.54,62.49,62.52,16835.0,62.5,62.54,62.49,62.52,16835.0
2023-04-28 12:15:00,62.52,62.52,62.37,62.4,29211.0,62.52,62.52,62.37,62.4,29211.0
2023-04-28 12:20:00,62.38,62.52,62.34,62.46,42098.0,62.38,62.52,62.34,62.46,42098.0
2023-04-28 12:25:00,62.44,62.47,62.35,62.43,14993.0,62.44,62.47,62.35,62.43,14993.0
2023-04-28 12:30:00,62.44,62.56,62.44,62.52,15694.0,62.44,62.56,62.44,62.52,15694.0
2023-04-28 12:35:00,62.52,62.53,62.42,62.42,16744.0,62.52,62.53,62.42,62.42,16744.0
2023-04-28 12:40:00,62.42,62.54,62.41,62.53,10841.0,62.42,62.54,62.41,62.53,10841.0
2023-04-28 12:45:00,62.54,62.6,62.5,62.6,13440.0,62.54,62.6,62.5,62.6,13440.0
2023-04-28 12:50:00,62.59,62.59,62.53,62.55,16327.0,62.59,62.59,62.53,62.55,16327.0
2023-04-28 12:55:00,62.55,62.65,62.55,62.65,14664.0,62.55,62.65,62.55,62.65,14664.0
2023-04-28 13:00:00,62.65,62.68,62.55,62.6,16299.0,62.65,62.68,62.55,62.6,16299.0
2023-04-28 13:05:00,62.59,62.69,62.58,62.59,20543.0,62.59,62.69,62.58,62.59,20543.0
2023-04-28 13:10:00,62.57,62.65,62.56,62.6,14625.0,62.57,62.65,62.56,62.6,14625.0
2023-04-28 13:15:00,62.59,62.63,62.56,62.56,14174.0,62.59,62.63,62.56,62.56,14174.0
2023-04-28 13:20:00,62.55,62.55,62.46,62.48,17574.0,62.55,62.55,62.46,62.48,17574.0
2023-04-28 13:25:00,62.5,62.56,62.48,62.51,20148.0,62.5,62.56,62.48,62.51,20148.0
2023-04-28 13:30:00,62.5,62.55,62.5,62.52,14355.0,62.5,62.55,62.5,62.52,14355.0
2023-04-28 13:35:00,62.53,62.54,62.42,62.5,18048.0,62.53,62.54,62.42,62.5,18048.0
2023-04-28 13:40:00,62.51,62.6,62.5,62.6,18467.0,62.51,62.6,62.5,62.6,18467.0
2023-04-28 13:45:00,62.61,62.62,62.56,62.58,16550.0,62.61,62.62,62.56,62.58,16550.0
2023-04-28 13:50:00,62.59,62.68,62.58,62.61,17916.0,62.59,62.68,62.58,62.61,17916.0
2023-04-28 13:55:00,62.59,62.59,62.53,62.57,13216.0,62.59,62.59,62.53,62.57,13216.0
2023-04-28 14:00:00,62.58,62.69,62.58,62.68,14325.0,62.58,62.69,62.58,62.68,14325.0
2023-04-28 14:05:00,62.68,62.71,62.6,62.63,53923.0,62.68,62.71,62.6,62.63,53923.0
2023-04-28 14:10:00,62.64,62.64,62.53,62.58,21045.0,62.64,62.64,62.53,62.58,21045.0
2023-04-28 14:15:00,62.58,62.7,62.53,62.64,28119.0,62.58,62.7,62.53,62.64,28119.0
2023-04-28 14:20:00,62.62,62.62,62.48,62.51,15196.0,62.62,62.62,62.48,62.51,15196.0
2023-04-28 14:25:00,62.51,62.56,62.51,62.53,18428.0,62.51,62.56,62.51,62.53,18428.0
2023-04-28 14:30:00,62.52,62.6,62.49,62.58,16797.0,62.52,62.6,62.49,62.58,16797.0
2023-04-28 14:35:00,62.58,62.58,62.47,62.55,44481.0,62.58,62.58,62.47,62.55,44481.0
2023-04-28 14:40:00,62.53,62.61,62.52,62.61,27114.0,62.53,62.61,62.52,62.61,27114.0
2023-04-28 14:45:00,62.6,62.64,62.56,62.64,22718.0,62.6,62.64,62.56,62.64,22718.0
2023-04-28 14:50:00,62.64,62.69,62.63,62.65,19661.0,62.64,62.69,62.63,62.65,19661.0
2023-04-28 14:55:00,62.65,62.7,62.63,62.67,16931.0,62.65,62.7,62.63,62.67,16931.0
2023-04-28 15:00:00,62.66,62.73,62.65,62.71,17887.0,62.66,62.73,62.65,62.71,17887.0
2023-04-28 15:05:00,62.72,62.72,62.64,62.7,16100.0,62.72,62.72,62.64,62.7,16100.0
2023-04-28 15:10:00,62.69,62.69,62.61,62.63,42667.0,62.69,62.69,62.61,62.63,42667.0
2023-04-28 15:15:00,62.62,62.65,62.58,62.64,26578.0,62.62,62.65,62.58,62.64,26578.0
2023-04-28 15:20:00,62.64,62.75,62.59,62.72,66163.0,62.64,62.75,62.59,62.72,66163.0
2023-04-28 15:25:00,62.72,62.78,62.71,62.76,33929.0,62.72,62.78,62.71,62.76,33929.0
2023-04-28 15:30:00,62.76,62.83,62.69,62.74,64834.0,62.76,62.83,62.69,62.74,64834.0
2023-04-28 15:35:00,62.73,62.8,62.72,62.78,36816.0,62.73,62.8,62.72,62.78,36816.0
2023-04-28 15:40:00,62.79,62.9,62.76,62.86,58769.0,62.79,62.9,62.76,62.86,58769.0
2023-04-28 15:45:00,62.85,62.87,62.77,62.86,75366.0,62.85,62.87,62.77,62.86,75366.0
2023-04-28 15:50:00,62.85,63.08,62.84,63.05,209180.0,62.85,63.08,62.84,63.05,209180.0
2023-04-28 15:55:00,63.04,63.07,62.87,63.06,421687.0,63.04,63.07,62.87,63.06,421687.0
2023-05-01 09:30:00,62.3,62.3,61.66,61.86,146367.0,62.3,62.3,61.66,61.86,146367.0
2023-05-01 09:35:00,61.88,62.3,61.81,62.29,124238.0,61.88,62.3,61.81,62.29,124238.0
2023-05-01 09:40:00,62.29,62.59,62.23,62.41,28168.0,62.29,62.59,62.23,62.41,28168.0
2023-05-01 09:45:00,62.44,62.53,62.29,62.44,47842.0,62.44,62.53,62.29,62.44,47842.0
2023-05-01 09:50:00,62.48,62.51,62.29,62.47,33003.0,62.48,62.51,62.29,62.47,33003.0
2023-05-01 09:55:00,62.46,62.52,62.39,62.52,11461.0,62.46,62.52,62.39,62.52,11461.0
2023-05-01 10:00:00,62.49,62.65,62.39,62.6,21237.0,62.49,62.65,62.39,62.6,21237.0
2023-05-01 10:05:00,62.6,62.69,62.54,62.66,35714.0,62.6,62.69,62.54,62.66,35714.0
2023-05-01 10:10:00,62.66,62.69,62.6,62.63,27832.0,62.66,62.69,62.6,62.63,27832.0
2023-05-01 10:15:00,62.62,62.82,62.55,62.78,25750.0,62.62,62.82,62.55,62.78,25750.0
2023-05-01 10:20:00,62.77,62.85,62.63,62.69,16799.0,62.77,62.85,62.63,62.69,16799.0
2023-05-01 10:25:00,62.71,62.85,62.7,62.77,14387.0,62.71,62.85,62.7,62.77,14387.0
2023-05-01 10:30:00,62.8,62.97,62.75,62.92,28758.0,62.8,62.97,62.75,62.92,28758.0
2023-05-01 10:35:00,62.94,63.09,62.93,63.05,45279.0,62.94,63.09,62.93,63.05,45279.0
2023-05-01 10:40:00,63.06,63.09,62.92,62.97,37298.0,63.06,63.09,62.92,62.97,37298.0
2023-05-01 10:45:00,62.98,63.14,62.95,63.12,21085.0,62.98,63.14,62.95,63.12,21085.0
2023-05-01 10:50:00,63.12,63.25,63.09,63.21,22742.0,63.12,63.25,63.09,63.21,22742.0
2023-05-01 10:55:00,63.18,63.3,63.17,63.27,20612.0,63.18,63.3,63.17,63.27,20612.0
2023-05-01 11:00:00,63.28,63.29,63.13,63.17,11636.0,63.28,63.29,63.13,63.17,11636.0
2023-05-01 11:05:00,63.16,63.17,63.05,63.05,18459.0,63.16,63.17,63.05,63.05,18459.0
2023-05-01 11:10:00,63.05,63.14,63.04,63.06,18284.0,63.05,63.14,63.04,63.06,18284.0
2023-05-01 11:15:00,63.06,63.06,62.89,62.99,22247.0,63.06,63.06,62.89,62.99,22247.0
2023-05-01 11:20:00,62.98,62.99,62.82,62.84,36184.0,62.98,62.99,62.82,62.84,36184.0
2023-05-01 11:25:00,62.83,62.89,62.78,62.84,14161.0,62.83,62.89,62.78,62.84,14161.0
2023-05-01 11:30:00,62.82,62.82,62.72,62.75,18363.0,62.82,62.82,62.72,62.75,18363.0
2023-05-01 11:35:00,62.74,62.8,62.73,62.76,16862.0,62.74,62.8,62.73,62.76,16862.0
2023-05-01 11:40:00,62.77,62.79,62.68,62.73,13648.0,62.77,62.79,62.68,62.73,13648.0
2023-05-01 11:45:00,62.71,62.77,62.7,62.76,8383.0,62.71,62.77,62.7,62.76,8383.0
2023-05-01 11:50:00,62.75,62.79,62.74,62.74,13763.0,62.75,62.79,62.74,62.74,13763.0
2023-05-01 11:55:00,62.73,62.75,62.68,62.75,10633.0,62.73,62.75,62.68,62.75,10633.0
2023-05-01 12:00:00,62.74,62.8,62.7,62.7,24670.0,62.74,62.8,62.7,62.7,24670.0
2023-05-01 12:05:00,62.69,62.74,62.69,62.73,11347.0,62.69,62.74,62.69,62.73,11347.0
2023-05-01 12:10:00,62.73,62.73,62.64,62.67,10269.0,62.73,62.73,62.64,62.67,10269.0
2023-05-01 12:15:00,62.68,62.72,62.66,62.67,14803.0,62.68,62.72,62.66,62.67,14803.0
2023-05-01 12:20:00,62.66,62.7,62.6,62.62,11176.0,62.66,62.7,62.6,62.62,11176.0
2023-05-01 12:25:00,62.61,62.66,62.59,62.64,17833.0,62.61,62.66,62.59,62.64,17833.0
2023-05-01 12:30:00,62.65,62.74,62.65,62.67,12389.0,62.65,62.74,62.65,62.67,12389.0
2023-05-01 12:35:00,62.67,62.7,62.62,62.69,11186.0,62.67,62.7,62.62,62.69,11186.0
2023-05-01 12:40:00,62.7,62.71,62.64,62.67,10144.0,62.7,62.71,62.64,62.67,10144.0
2023-05-01 12:45:00,62.66,62.66,62.58,62.65,22510.0,62.66,62.66,62.58,62.65,22510.0
2023-05-01 12:50:00,62.65,62.72,62.65,62.68,25318.0,62.65,62.72,62.65,62.68,25318.0
2023-05-01 12:55:00,62.68,62.73,62.68,62.68,24906.0,62.68,62.73,62.68,62.68,24906.0
2023-05-01 13:00:00,62.68,62.8,62.66,62.76,28276.0,62.68,62.8,62.66,62.76,28276.0
2023-05-01 13:05:00,62.76,62.84,62.75,62.79,26123.0,62.76,62.84,62.75,62.79,26123.0
2023-05-01 13:10:00,62.78,62.89,62.77,62.86,18743.0,62.78,62.89,62.77,62.86,18743.0
2023-05-01 13:15:00,62.86,62.94,62.79,62.79,31550.0,62.86,62.94,62.79,62.79,31550.0
2023-05-01 13:20:00,62.79,62.86,62.79,62.81,11785.0,62.79,62.86,62.79,62.81,11785.0
2023-05-01 13:25:00,62.8,62.81,62.75,62.76,16884.0,62.8,62.81,62.75,62.76,16884.0
2023-05-01 13:30:00,62.77,62.77,62.66,62.73,24226.0,62.77,62.77,62.66,62.73,24226.0
2023-05-01 13:35:00,62.73,62.76,62.66,62.75,20358.0,62.73,62.76,62.66,62.75,20358.0
2023-05-01 13:40:00,62.76,62.79,62.68,62.71,13203.0,62.76,62.79,62.68,62.71,13203.0
2023-05-01 13:45:00,62.7,62.76,62.69,62.73,17514.0,62.7,62.76,62.69,62.73,17514.0
2023-05-01 13:50:00,62.73,62.75,62.7,62.73,15016.0,62.73,62.75,62.7,62.73,15016.0
2023-05-01 13:55:00,62.71,62.73,62.7,62.72,17367.0,62.71,62.73,62.7,62.72,17367.0
2023-05-01 14:00:00,62.71,62.73,62.67,62.68,32385.0,62.71,62.73,62.67,62.68,32385.0
2023-05-01 14:05:00,62.69,62.73,62.68,62.73,15594.0,62.69,62.73,62.68,62.73,15594.0
2023-05-01 14:10:00,62.73,62.74,62.66,62.71,21479.0,62.73,62.74,62.66,62.71,21479.0
2023-05-01 14:15:00,62.71,62.73,62.69,62.71,17065.0,62.71,62.73,62.69,62.71,17065.0
2023-05-01 14:20:00,62.71,62.73,62.68,62.69,23046.0,62.71,62.73,62.68,62.69,23046.0
2023-05-01 14:25:00,62.68,62.69,62.61,62.64,14049.0,62.68,62.69,62.61,62.64,14049.0
2023-05-01 14:30:00,62.63,62.68,62.55,62.57,17679.0,62.63,62.68,62.55,62.57,17679.0
2023-05-01 14:35:00,62.56,62.65,62.55,62.65,16507.0,62.56,62.65,62.55,62.65,16507.0
2023-05-01 14:40:00,62.65,62.76,62.61,62.76,30858.0,62.65,62.76,62.61,62.76,30858.0
2023-05-01 14:45:00,62.76,62.78,62.69,62.71,16380.0,62.76,62.78,62.69,62.71,16380.0
2023-05-01 14:50:00,62.72,62.77,62.68,62.76,25133.0,62.72,62.77,62.68,62.76,25133.0
2023-05-01 14:55:00,62.75,62.76,62.71,62.72,18162.0,62.75,62.76,62.71,62.72,18162.0
2023-05-01 15:00:00,62.73,62.75,62.64,62.67,15565.0,62.73,62.75,62.64,62.67,15565.0
2023-05-01 15:05:00,62.68,62.73,62.67,62.71,26164.0,62.68,62.73,62.67,62.71,26164.0
2023-05-01 15:10:00,62.71,62.8,62.7,62.79,19744.0,62.71,62.8,62.7,62.79,19744.0
2023-05-01 15:15:00,62.78,62.78,62.7,62.75,20705.0,62.78,62.78,62.7,62.75,20705.0
2023-05-01 15:20:00,62.77,62.82,62.75,62.81,24248.0,62.77,62.82,62.75,62.81,24248.0
2023-05-01 15:25:00,62.81,62.84,62.78,62.81,26446.0,62.81,62.84,62.78,62.81,26446.0
2023-05-01 15:30:00,62.82,62.89,62.81,62.86,21084.0,62.82,62.89,62.81,62.86,21084.0
2023-05-01 15:35:00,62.86,62.87,62.78,62.79,31851.0,62.86,62.87,62.78,62.79,31851.0
2023-05-01 15:40:00,62.78,62.81,62.74,62.78,31179.0,62.78,62.81,62.74,62.78,31179.0
2023-05-01 15:45:00,62.77,62.86,62.74,62.85,41605.0,62.77,62.86,62.74,62.85,41605.0
2023-05-01 15:50:00,62.86,62.92,62.8,62.84,85208.0,62.86,62.92,62.8,62.84,85208.0
2023-05-01 15:55:00,62.82,62.87,62.74,62.81,168216.0,62.82,62.87,62.74,62.81,168216.0
2023-05-02 09:30:00,62.6,62.83,62.35,62.36,101710.0,62.6,62.83,62.35,62.36,101710.0
2023-05-02 09:35:00,62.37,62.5,62.18,62.32,41260.0,62.37,62.5,62.18,62.32,41260.0
2023-05-02 09:40:00,62.29,62.37,62.22,62.29,61758.0,62.29,62.37,62.22,62.29,61758.0
2023-05-02 09:45:00,62.27,62.53,62.19,62.5,64282.0,62.27,62.53,62.19,62.5,64282.0
2023-05-02 09:50:00,62.52,62.52,62.25,62.27,29683.0,62.52,62.52,62.25,62.27,29683.0
2023-05-02 09:55:00,62.25,62.35,62.16,62.32,43770.0,62.25,62.35,62.16,62.32,43770.0
2023-05-02 10:00:00,62.27,62.43,62.22,62.35,115550.0,62.27,62.43,62.22,62.35,115550.0
2023-05-02 10:05:00,62.34,62.38,62.14,62.18,30352.0,62.34,62.38,62.14,62.18,30352.0
2023-05-02 10:10:00,62.2,62.23,62.0,62.06,55773.0,62.2,62.23,62.0,62.06,55773.0
2023-05-02 10:15:00,62.06,62.09,61.88,61.97,108953.0,62.06,62.09,61.88,61.97,108953.0
2023-05-02 10:20:00,61.97,62.01,61.75,61.76,104649.0,61.97,62.01,61.75,61.76,104649.0
2023-05-02 10:25:00,61.76,61.79,61.57,61.64,97117.0,61.76,61.79,61.57,61.64,97117.0
2023-05-02 10:30:00,61.63,61.64,61.37,61.37,102068.0,61.63,61.64,61.37,61.37,102068.0
2023-05-02 10:35:00,61.37,61.44,61.25,61.32,77616.0,61.37,61.44,61.25,61.32,77616.0
2023-05-02 10:40:00,61.31,61.41,61.28,61.31,54667.0,61.31,61.41,61.28,61.31,54667.0
2023-05-02 10:45:00,61.32,61.36,61.2,61.28,75962.0,61.32,61.36,61.2,61.28,75962.0
2023-05-02 10:50:00,61.27,61.34,61.16,61.24,49263.0,61.27,61.34,61.16,61.24,49263.0
2023-05-02 10:55:00,61.25,61.26,61.11,61.17,47271.0,61.25,61.26,61.11,61.17,47271.0
2023-05-02 11:00:00,61.17,61.23,61.01,61.1,44453.0,61.17,61.23,61.01,61.1,44453.0
2023-05-02 11:05:00,61.08,61.42,61.06,61.41,96502.0,61.08,61.42,61.06,61.41,96502.0
2023-05-02 11:10:00,61.38,61.54,61.35,61.43,31195.0,61.38,61.54,61.35,61.43,31195.0
2023-05-02 11:15:00,61.45,61.49,61.36,61.38,37018.0,61.45,61.49,61.36,61.38,37018.0
2023-05-02 11:20:00,61.38,61.47,61.35,61.46,23585.0,61.38,61.47,61.35,61.46,23585.0
2023-05-02 11:25:00,61.49,61.58,61.44,61.5,29728.0,61.49,61.58,61.44,61.5,29728.0
2023-05-02 11:30:00,61.5,61.63,61.44,61.6,27319.0,61.5,61.63,61.44,61.6,27319.0
2023-05-02 11:35:00,61.59,61.76,61.57,61.76,16047.0,61.59,61.76,61.57,61.76,16047.0
2023-05-02 11:40:00,61.78,61.84,61.75,61.79,27858.0,61.78,61.84,61.75,61.79,27858.0
2023-05-02 11:45:00,61.8,61.82,61.64,61.69,26303.0,61.8,61.82,61.64,61.69,26303.0
2023-05-02 11:50:00,61.68,61.68,61.46,61.59,18414.0,61.68,61.68,61.46,61.59,18414.0
2023-05-02 11:55:00,61.6,61.63,61.52,61.56,13096.0,61.6,61.63,61.52,61.56,13096.0
2023-05-02 12:00:00,61.55,61.66,61.46,61.66,50079.0,61.55,61.66,61.46,61.66,50079.0
2023-05-02 12:05:00,61.65,61.73,61.61,61.67,16057.0,61.65,61.73,61.61,61.67,16057.0
2023-05-02 12:10:00,61.66,61.72,61.61,61.7,13136.0,61.66,61.72,61.61,61.7,13136.0
2023-05-02 12:15:00,61.71,61.75,61.66,61.68,27939.0,61.71,61.75,61.66,61.68,27939.0
2023-05-02 12:20:00,61.69,61.75,61.61,61.73,21626.0,61.69,61.75,61.61,61.73,21626.0
2023-05-02 12:25:00,61.72,61.78,61.63,61.63,47102.0,61.72,61.78,61.63,61.63,47102.0
2023-05-02 12:30:00,61.63,61.72,61.62,61.63,25973.0,61.63,61.72,61.62,61.63,25973.0
2023-05-02 12:35:00,61.63,61.7,61.56,61.62,18897.0,61.63,61.7,61.56,61.62,18897.0
2023-05-02 12:40:00,61.62,61.62,61.48,61.53,35605.0,61.62,61.62,61.48,61.53,35605.0
2023-05-02 12:45:00,61.53,61.56,61.49,61.49,25330.0,61.53,61.56,61.49,61.49,25330.0
2023-05-02 12:50:00,61.51,61.53,61.43,61.44,18008.0,61.51,61.53,61.43,61.44,18008.0
2023-05-02 12:55:00,61.45,61.51,61.39,61.47,25125.0,61.45,61.51,61.39,61.47,25125.0
2023-05-02 13:00:00,61.47,61.52,61.35,61.5,25512.0,61.47,61.52,61.35,61.5,25512.0
2023-05-02 13:05:00,61.53,61.65,61.52,61.55,13405.0,61.53,61.65,61.52,61.55,13405.0
2023-05-02 13:10:00,61.57,61.57,61.36,61.4,28040.0,61.57,61.57,61.36,61.4,28040.0
2023-05-02 13:15:00,61.4,61.46,61.35,61.36,51104.0,61.4,61.46,61.35,61.36,51104.0
2023-05-02 13:20:00,61.36,61.45,61.34,61.44,33956.0,61.36,61.45,61.34,61.44,33956.0
2023-05-02 13:25:00,61.44,61.46,61.38,61.42,17620.0,61.44,61.46,61.38,61.42,17620.0
2023-05-02 13:30:00,61.42,61.46,61.34,61.38,26212.0,61.42,61.46,61.34,61.38,26212.0
2023-05-02 13:35:00,61.39,61.5,61.37,61.48,22800.0,61.39,61.5,61.37,61.48,22800.0
2023-05-02 13:40:00,61.47,61.49,61.35,61.36,15236.0,61.47,61.49,61.35,61.36,15236.0
2023-05-02 13:45:00,61.35,61.42,61.31,61.4,25680.0,61.35,61.42,61.31,61.4,25680.0
2023-05-02 13:50:00,61.41,61.52,61.4,61.43,18372.0,61.41,61.52,61.4,61.43,18372.0
2023-05-02 13:55:00,61.43,61.47,61.36,61.36,28053.0,61.43,61.47,61.36,61.36,28053.0
2023-05-02 14:00:00,61.37,61.39,61.3,61.38,37687.0,61.37,61.39,61.3,61.38,37687.0
2023-05-02 14:05:00,61.38,61.46,61.37,61.46,17725.0,61.38,61.46,61.37,61.46,17725.0
2023-05-02 14:10:00,61.48,61.5,61.27,61.33,49014.0,61.48,61.5,61.27,61.33,49014.0
2023-05-02 14:15:00,61.34,61.37,61.29,61.36,40008.0,61.34,61.37,61.29,61.36,40008.0
2023-05-02 14:20:00,61.38,61.4,61.29,61.37,35189.0,61.38,61.4,61.29,61.37,35189.0
2023-05-02 14:25:00,61.37,61.52,61.35,61.49,14884.0,61.37,61.52,61.35,61.49,14884.0
2023-05-02 14:30:00,61.49,61.57,61.49,61.56,15752.0,61.49,61.57,61.49,61.56,15752.0
2023-05-02 14:35:00,61.56,61.69,61.56,61.63,18667.0,61.56,61.69,61.56,61.63,18667.0
2023-05-02 14:40:00,61.62,61.66,61.58,61.65,15180.0,61.62,61.66,61.58,61.65,15180.0
2023-05-02 14:45:00,61.67,61.68,61.63,61.66,18169.0,61.67,61.68,61.63,61.66,18169.0
2023-05-02 14:50:00,61.66,61.7,61.63,61.66,43995.0,61.66,61.7,61.63,61.66,43995.0
2023-05-02 14:55:00,61.65,61.65,61.6,61.62,20935.0,61.65,61.65,61.6,61.62,20935.0
2023-05-02 15:00:00,61.63,61.63,61.54,61.58,21685.0,61.63,61.63,61.54,61.58,21685.0
2023-05-02 15:05:00,61.58,61.6,61.55,61.58,20532.0,61.58,61.6,61.55,61.58,20532.0
2023-05-02 15:10:00,61.58,61.67,61.57,61.59,28997.0,61.58,61.67,61.57,61.59,28997.0
2023-05-02 15:15:00,61.58,61.62,61.46,61.51,45356.0,61.58,61.62,61.46,61.51,45356.0
2023-05-02 15:20:00,61.52,61.58,61.5,61.53,56516.0,61.52,61.58,61.5,61.53,56516.0
2023-05-02 15:25:00,61.54,61.54,61.45,61.54,35471.0,61.54,61.54,61.45,61.54,35471.0
2023-05-02 15:30:00,61.54,61.54,61.41,61.42,45643.0,61.54,61.54,61.41,61.42,45643.0
2023-05-02 15:35:00,61.42,61.48,61.39,61.46,37681.0,61.42,61.48,61.39,61.46,37681.0
2023-05-02 15:40:00,61.46,61.51,61.39,61.42,69999.0,61.46,61.51,61.39,61.42,69999.0
2023-05-02 15:45:00,61.42,61.43,61.21,61.25,98325.0,61.42,61.43,61.21,61.25,98325.0
2023-05-02 15:50:00,61.24,61.5,61.19,61.4,169644.0,61.24,61.5,61.19,61.4,169644.0
2023-05-02 15:55:00,61.39,61.56,61.35,61.46,367863.0,61.39,61.56,61.35,61.46,367863.0
2023-05-03 09:30:00,61.68,61.7,61.22,61.25,109796.0,61.68,61.7,61.22,61.25,109796.0
2023-05-03 09:35:00,61.28,61.34,61.16,61.24,31130.0,61.28,61.34,61.16,61.24,31130.0
2023-05-03 09:40:00,61.25,61.47,61.19,61.38,61309.0,61.25,61.47,61.19,61.38,61309.0
2023-05-03 09:45:00,61.4,61.51,61.35,61.4,37703.0,61.4,61.51,61.35,61.4,37703.0
2023-05-03 09:50:00,61.39,61.6,61.38,61.54,60301.0,61.39,61.6,61.38,61.54,60301.0
2023-05-03 09:55:00,61.54,61.58,61.34,61.36,25469.0,61.54,61.58,61.34,61.36,25469.0
2023-05-03 10:00:00,61.35,61.39,61.22,61.24,43947.0,61.35,61.39,61.22,61.24,43947.0
2023-05-03 10:05:00,61.24,61.26,61.16,61.17,37975.0,61.24,61.26,61.16,61.17,37975.0
2023-05-03 10:10:00,61.17,61.23,61.15,61.17,44099.0,61.17,61.23,61.15,61.17,44099.0
2023-05-03 10:15:00,61.17,61.37,61.16,61.35,41843.0,61.17,61.37,61.16,61.35,41843.0
2023-05-03 10:20:00,61.36,61.47,61.34,61.36,25230.0,61.36,61.47,61.34,61.36,25230.0
2023-05-03 10:25:00,61.36,61.37,61.16,61.16,29118.0,61.36,61.37,61.16,61.16,29118.0
2023-05-03 10:30:00,61.17,61.42,61.16,61.39,21875.0,61.17,61.42,61.16,61.39,21875.0
2023-05-03 10:35:00,61.38,61.39,61.28,61.28,23837.0,61.38,61.39,61.28,61.28,23837.0
2023-05-03 10:40:00,61.27,61.34,61.24,61.34,20404.0,61.27,61.34,61.24,61.34,20404.0
2023-05-03 10:45:00,61.34,61.39,61.25,61.39,32106.0,61.34,61.39,61.25,61.39,32106.0
2023-05-03 10:50:00,61.39,61.51,61.31,61.33,22507.0,61.39,61.51,61.31,61.33,22507.0
2023-05-03 10:55:00,61.36,61.46,61.35,61.39,17187.0,61.36,61.46,61.35,61.39,17187.0
2023-05-03 11:00:00,61.39,61.45,61.35,61.44,37935.0,61.39,61.45,61.35,61.44,37935.0
2023-05-03 11:05:00,61.46,61.47,61.35,61.37,19568.0,61.46,61.47,61.35,61.37,19568.0
2023-05-03 11:10:00,61.37,61.57,61.35,61.54,20129.0,61.37,61.57,61.35,61.54,20129.0
2023-05-03 11:15:00,61.54,61.64,61.48,61.63,27736.0,61.54,61.64,61.48,61.63,27736.0
2023-05-03 11:20:00,61.63,61.63,61.5,61.53,24055.0,61.63,61.63,61.5,61.53,24055.0
2023-05-03 11:25:00,61.54,61.58,61.5,61.51,19163.0,61.54,61.58,61.5,61.51,19163.0
2023-05-03 11:30:00,61.5,61.57,61.44,61.45,19075.0,61.5,61.57,61.44,61.45,19075.0
2023-05-03 11:35:00,61.45,61.48,61.39,61.43,16414.0,61.45,61.48,61.39,61.43,16414.0
2023-05-03 11:40:00,61.43,61.43,61.34,61.35,15490.0,61.43,61.43,61.34,61.35,15490.0
2023-05-03 11:45:00,61.33,61.47,61.33,61.45,18226.0,61.33,61.47,61.33,61.45,18226.0
2023-05-03 11:50:00,61.46,61.55,61.45,61.53,14897.0,61.46,61.55,61.45,61.53,14897.0
2023-05-03 11:55:00,61.53,61.61,61.5,61.56,18659.0,61.53,61.61,61.5,61.56,18659.0
2023-05-03 12:00:00,61.56,61.67,61.53,61.66,16943.0,61.56,61.67,61.53,61.66,16943.0
2023-05-03 12:05:00,61.66,61.66,61.54,61.57,13662.0,61.66,61.66,61.54,61.57,13662.0
2023-05-03 12:10:00,61.57,61.65,61.54,61.64,18255.0,61.57,61.65,61.54,61.64,18255.0
2023-05-03 12:15:00,61.64,61.66,61.5,61.52,23109.0,61.64,61.66,61.5,61.52,23109.0
2023-05-03 12:20:00,61.5,61.56,61.49,61.54,14734.0,61.5,61.56,61.49,61.54,14734.0
2023-05-03 12:25:00,61.53,61.53,61.44,61.48,12613.0,61.53,61.53,61.44,61.48,12613.0
2023-05-03 12:30:00,61.48,61.49,61.32,61.33,24348.0,61.48,61.49,61.32,61.33,24348.0
2023-05-03 12:35:00,61.32,61.32,61.17,61.2,29121.0,61.32,61.32,61.17,61.2,29121.0
2023-05-03 12:40:00,61.2,61.22,61.16,61.2,115996.0,61.2,61.22,61.16,61.2,115996.0
2023-05-03 12:45:00,61.21,61.35,61.19,61.34,243720.0,61.21,61.35,61.19,61.34,243720.0
2023-05-03 12:50:00,61.35,61.37,61.29,61.35,42698.0,61.35,61.37,61.29,61.35,42698.0
2023-05-03 12:55:00,61.34,61.35,61.2,61.28,36858.0,61.34,61.35,61.2,61.28,36858.0
2023-05-03 13:00:00,61.3,61.32,61.22,61.25,39819.0,61.3,61.32,61.22,61.25,39819.0
2023-05-03 13:05:00,61.25,61.26,61.2,61.22,28754.0,61.25,61.26,61.2,61.22,28754.0
2023-05-03 13:10:00,61.21,61.29,61.06,61.08,46714.0,61.21,61.29,61.06,61.08,46714.0
2023-05-03 13:15:00,61.08,61.11,60.97,60.98,81796.0,61.08,61.11,60.97,60.98,81796.0
2023-05-03 13:20:00,60.98,61.01,60.96,60.98,65281.0,60.98,61.01,60.96,60.98,65281.0
2023-05-03 13:25:00,60.99,60.99,60.87,60.92,27300.0,60.99,60.99,60.87,60.92,27300.0
2023-05-03 13:30:00,60.92,60.99,60.87,60.98,21622.0,60.92,60.99,60.87,60.98,21622.0
2023-05-03 13:35:00,61.01,61.13,61.0,61.13,17351.0,61.01,61.13,61.0,61.13,17351.0
2023-05-03 13:40:00,61.16,61.19,61.06,61.08,18672.0,61.16,61.19,61.06,61.08,18672.0
2023-05-03 13:45:00,61.08,61.08,60.94,61.0,18416.0,61.08,61.08,60.94,61.0,18416.0
2023-05-03 13:50:00,61.0,61.01,60.95,61.0,57842.0,61.0,61.01,60.95,61.0,57842.0
2023-05-03 13:55:00,61.0,61.13,61.0,61.09,17428.0,61.0,61.13,61.0,61.09,17428.0
2023-05-03 14:00:00,61.09,61.41,60.99,61.3,63508.0,61.09,61.41,60.99,61.3,63508.0
2023-05-03 14:05:00,61.3,61.41,61.13,61.28,41890.0,61.3,61.41,61.13,61.28,41890.0
2023-05-03 14:10:00,61.26,61.36,61.15,61.36,19190.0,61.26,61.36,61.15,61.36,19190.0
2023-05-03 14:15:00,61.37,61.65,61.37,61.5,58106.0,61.37,61.65,61.37,61.5,58106.0
2023-05-03 14:20:00,61.51,61.52,61.38,61.44,31706.0,61.51,61.52,61.38,61.44,31706.0
2023-05-03 14:25:00,61.43,61.56,61.39,61.46,25020.0,61.43,61.56,61.39,61.46,25020.0
2023-05-03 14:30:00,61.46,61.49,61.3,61.32,47022.0,61.46,61.49,61.3,61.32,47022.0
2023-05-03 14:35:00,61.33,61.46,60.98,61.39,78193.0,61.33,61.46,60.98,61.39,78193.0
2023-05-03 14:40:00,61.4,61.69,61.16,61.22,49811.0,61.4,61.69,61.16,61.22,49811.0
2023-05-03 14:45:00,61.22,61.36,61.14,61.15,92516.0,61.22,61.36,61.14,61.15,92516.0
2023-05-03 14:50:00,61.14,61.29,60.93,61.27,108859.0,61.14,61.29,60.93,61.27,108859.0
2023-05-03 14:55:00,61.27,61.46,61.09,61.33,30527.0,61.27,61.46,61.09,61.33,30527.0
2023-05-03 15:00:00,61.33,61.35,61.07,61.15,50177.0,61.33,61.35,61.07,61.15,50177.0
2023-05-03 15:05:00,61.17,61.36,60.83,60.9,49046.0,61.17,61.36,60.83,60.9,49046.0
2023-05-03 15:10:00,60.9,60.9,60.67,60.71,105017.0,60.9,60.9,60.67,60.71,105017.0
2023-05-03 15:15:00,60.7,60.96,60.62,60.89,73649.0,60.7,60.96,60.62,60.89,73649.0
2023-05-03 15:20:00,60.88,60.92,60.63,60.82,69624.0,60.88,60.92,60.63,60.82,69624.0
2023-05-03 15:25:00,60.83,60.94,60.57,60.58,62005.0,60.83,60.94,60.57,60.58,62005.0
2023-05-03 15:30:00,60.58,60.61,60.45,60.58,123976.0,60.58,60.61,60.45,60.58,123976.0
2023-05-03 15:35:00,60.58,60.7,60.56,60.64,91603.0,60.58,60.7,60.56,60.64,91603.0
2023-05-03 15:40:00,60.64,60.69,60.52,60.66,101051.0,60.64,60.69,60.52,60.66,101051.0
2023-05-03 15:45:00,60.66,60.67,60.47,60.5,116873.0,60.66,60.67,60.47,60.5,116873.0
2023-05-03 15:50:00,60.51,60.57,60.4,60.5,146834.0,60.51,60.57,60.4,60.5,146834.0
2023-05-03 15:55:00,60.51,60.51,60.33,60.47,288492.0,60.51,60.51,60.33,60.47,288492.0
2023-05-04 09:30:00,61.29,61.29,60.37,61.05,160209.0,61.29,61.29,60.37,61.05,160209.0
2023-05-04 09:35:00,61.05,61.37,60.85,60.88,104481.0,61.05,61.37,60.85,60.88,104481.0
2023-05-04 09:40:00,60.91,60.98,60.64,60.64,43028.0,60.91,60.98,60.64,60.64,43028.0
2023-05-04 09:45:00,60.64,60.75,60.52,60.73,24927.0,60.64,60.75,60.52,60.73,24927.0
2023-05-04 09:50:00,60.73,60.92,60.55,60.84,73166.0,60.73,60.92,60.55,60.84,73166.0
2023-05-04 09:55:00,60.89,60.97,60.72,60.75,35663.0,60.89,60.97,60.72,60.75,35663.0
2023-05-04 10:00:00,60.74,60.96,60.73,60.87,44117.0,60.74,60.96,60.73,60.87,44117.0
2023-05-04 10:05:00,60.86,60.98,60.83,60.9,32028.0,60.86,60.98,60.83,60.9,32028.0
2023-05-04 10:10:00,60.89,60.92,60.75,60.81,47309.0,60.89,60.92,60.75,60.81,47309.0
2023-05-04 10:15:00,60.8,60.89,60.67,60.77,51020.0,60.8,60.89,60.67,60.77,51020.0
2023-05-04 10:20:00,60.76,60.77,60.53,60.58,39764.0,60.76,60.77,60.53,60.58,39764.0
2023-05-04 10:25:00,60.57,60.69,60.53,60.54,40394.0,60.57,60.69,60.53,60.54,40394.0
2023-05-04 10:30:00,60.55,60.65,60.53,60.64,40271.0,60.55,60.65,60.53,60.64,40271.0
2023-05-04 10:35:00,60.64,60.76,60.62,60.68,38574.0,60.64,60.76,60.62,60.68,38574.0
2023-05-04 10:40:00,60.67,60.81,60.67,60.73,25725.0,60.67,60.81,60.67,60.73,25725.0
2023-05-04 10:45:00,60.72,60.86,60.59,60.68,36277.0,60.72,60.86,60.59,60.68,36277.0
2023-05-04 10:50:00,60.66,60.79,60.62,60.79,25800.0,60.66,60.79,60.62,60.79,25800.0
2023-05-04 10:55:00,60.8,60.84,60.62,60.66,28188.0,60.8,60.84,60.62,60.66,28188.0
2023-05-04 11:00:00,60.64,60.73,60.59,60.62,20642.0,60.64,60.73,60.59,60.62,20642.0
2023-05-04 11:05:00,60.62,61.06,60.59,61.02,39602.0,60.62,61.06,60.59,61.02,39602.0
2023-05-04 11:10:00,61.0,61.47,61.0,61.43,60644.0,61.0,61.47,61.0,61.43,60644.0
2023-05-04 11:15:00,61.41,61.48,61.22,61.3,41468.0,61.41,61.48,61.22,61.3,41468.0
2023-05-04 11:20:00,61.3,61.31,61.18,61.18,23346.0,61.3,61.31,61.18,61.18,23346.0
2023-05-04 11:25:00,61.19,61.33,61.18,61.19,27036.0,61.19,61.33,61.18,61.19,27036.0
2023-05-04 11:30:00,61.19,61.3,61.16,61.3,30335.0,61.19,61.3,61.16,61.3,30335.0
2023-05-04 11:35:00,61.3,61.33,61.15,61.16,24535.0,61.3,61.33,61.15,61.16,24535.0
2023-05-04 11:40:00,61.16,61.18,61.05,61.05,28898.0,61.16,61.18,61.05,61.05,28898.0
2023-05-04 11:45:00,61.05,61.07,60.94,60.94,20505.0,61.05,61.07,60.94,60.94,20505.0
2023-05-04 11:50:00,60.95,61.02,60.89,60.97,17699.0,60.95,61.02,60.89,60.97,17699.0
2023-05-04 11:55:00,60.97,61.1,60.95,61.06,30632.0,60.97,61.1,60.95,61.06,30632.0
2023-05-04 12:00:00,61.07,61.12,60.98,61.0,28758.0,61.07,61.12,60.98,61.0,28758.0
2023-05-04 12:05:00,61.0,61.0,60.88,60.92,21702.0,61.0,61.0,60.88,60.92,21702.0
2023-05-04 12:10:00,60.92,60.93,60.85,60.91,19222.0,60.92,60.93,60.85,60.91,19222.0
2023-05-04 12:15:00,60.9,61.01,60.9,60.97,25455.0,60.9,61.01,60.9,60.97,25455.0
2023-05-04 12:20:00,60.97,61.07,60.96,61.05,15482.0,60.97,61.07,60.96,61.05,15482.0
2023-05-04 12:25:00,61.05,61.09,60.99,61.06,34842.0,61.05,61.09,60.99,61.06,34842.0
2023-05-04 12:30:00,61.07,61.14,61.06,61.09,18930.0,61.07,61.14,61.06,61.09,18930.0
2023-05-04 12:35:00,61.09,61.2,61.09,61.18,17474.0,61.09,61.2,61.09,61.18,17474.0
2023-05-04 12:40:00,61.18,61.22,61.09,61.09,44843.0,61.18,61.22,61.09,61.09,44843.0
2023-05-04 12:45:00,61.1,61.14,61.01,61.07,29518.0,61.1,61.14,61.01,61.07,29518.0
2023-05-04 12:50:00,61.07,61.19,61.05,61.19,46422.0,61.07,61.19,61.05,61.19,46422.0
2023-05-04 12:55:00,61.21,61.41,61.21,61.4,35985.0,61.21,61.41,61.21,61.4,35985.0
2023-05-04 13:00:00,61.42,61.43,61.22,61.22,23484.0,61.42,61.43,61.22,61.22,23484.0
2023-05-04 13:05:00,61.23,61.4,61.18,61.32,33810.0,61.23,61.4,61.18,61.32,33810.0
2023-05-04 13:10:00,61.29,61.35,61.28,61.28,19966.0,61.29,61.35,61.28,61.28,19966.0
2023-05-04 13:15:00,61.28,61.39,61.25,61.32,22627.0,61.28,61.39,61.25,61.32,22627.0
2023-05-04 13:20:00,61.33,61.33,61.24,61.27,24566.0,61.33,61.33,61.24,61.27,24566.0
2023-05-04 13:25:00,61.27,61.29,61.17,61.27,49978.0,61.27,61.29,61.17,61.27,49978.0
2023-05-04 13:30:00,61.27,61.45,61.26,61.45,41178.0,61.27,61.45,61.26,61.45,41178.0
2023-05-04 13:35:00,61.45,61.47,61.36,61.38,30186.0,61.45,61.47,61.36,61.38,30186.0
2023-05-04 13:40:00,61.36,61.42,61.33,61.37,21105.0,61.36,61.42,61.33,61.37,21105.0
2023-05-04 13:45:00,61.37,61.42,61.3,61.35,25740.0,61.37,61.42,61.3,61.35,25740.0
2023-05-04 13:50:00,61.35,61.37,61.29,61.29,19311.0,61.35,61.37,61.29,61.29,19311.0
2023-05-04 13:55:00,61.29,61.4,61.27,61.32,42335.0,61.29,61.4,61.27,61.32,42335.0
2023-05-04 14:00:00,61.34,61.39,61.24,61.25,30925.0,61.34,61.39,61.24,61.25,30925.0
2023-05-04 14:05:00,61.25,61.3,61.17,61.29,25384.0,61.25,61.3,61.17,61.29,25384.0
2023-05-04 14:10:00,61.29,61.3,61.18,61.23,81785.0,61.29,61.3,61.18,61.23,81785.0
2023-05-04 14:15:00,61.23,61.28,61.19,61.23,25559.0,61.23,61.28,61.19,61.23,25559.0
2023-05-04 14:20:00,61.23,61.27,61.14,61.23,34472.0,61.23,61.27,61.14,61.23,34472.0
2023-05-04 14:25:00,61.23,61.24,61.11,61.13,27097.0,61.23,61.24,61.11,61.13,27097.0
2023-05-04 14:30:00,61.13,61.13,61.01,61.04,37375.0,61.13,61.13,61.01,61.04,37375.0
2023-05-04 14:35:00,61.04,61.15,61.04,61.07,30585.0,61.04,61.15,61.04,61.07,30585.0
2023-05-04 14:40:00,61.06,61.15,61.05,61.08,72012.0,61.06,61.15,61.05,61.08,72012.0
2023-05-04 14:45:00,61.1,61.15,61.04,61.1,31786.0,61.1,61.15,61.04,61.1,31786.0
2023-05-04 14:50:00,61.1,61.19,61.08,61.18,45728.0,61.1,61.19,61.08,61.18,45728.0
2023-05-04 14:55:00,61.18,61.26,61.17,61.22,44715.0,61.18,61.26,61.17,61.22,44715.0
2023-05-04 15:00:00,61.22,61.38,61.21,61.35,81354.0,61.22,61.38,61.21,61.35,81354.0
2023-05-04 15:05:00,61.35,61.45,61.31,61.36,82025.0,61.35,61.45,61.31,61.36,82025.0
2023-05-04 15:10:00,61.35,61.37,61.23,61.25,77348.0,61.35,61.37,61.23,61.25,77348.0
2023-05-04 15:15:00,61.23,61.26,61.17,61.2,75912.0,61.23,61.26,61.17,61.2,75912.0
2023-05-04 15:20:00,61.2,61.37,61.18,61.35,58070.0,61.2,61.37,61.18,61.35,58070.0
2023-05-04 15:25:00,61.35,61.52,61.35,61.52,97632.0,61.35,61.52,61.35,61.52,97632.0
2023-05-04 15:30:00,61.52,61.61,61.49,61.57,113720.0,61.52,61.61,61.49,61.57,113720.0
2023-05-04 15:35:00,61.57,61.6,61.49,61.51,78525.0,61.57,61.6,61.49,61.51,78525.0
2023-05-04 15:40:00,61.5,61.51,61.31,61.32,93108.0,61.5,61.51,61.31,61.32,93108.0
2023-05-04 15:45:00,61.31,61.37,61.27,61.34,113061.0,61.31,61.37,61.27,61.34,113061.0
2023-05-04 15:50:00,61.33,61.45,61.26,61.29,141467.0,61.33,61.45,61.26,61.29,141467.0
2023-05-04 15:55:00,61.29,61.29,61.16,61.21,377486.0,61.29,61.29,61.16,61.21,377486.0
2023-05-05 09:30:00,60.73,62.33,60.5,61.88,356126.0,60.73,62.33,60.5,61.88,356126.0
2023-05-05 09:35:00,61.93,62.33,61.82,61.98,169446.0,61.93,62.33,61.82,61.98,169446.0
2023-05-05 09:40:00,62.05,62.83,62.05,62.59,100450.0,62.05,62.83,62.05,62.59,100450.0
2023-05-05 09:45:00,62.59,63.15,62.41,63.12,253366.0,62.59,63.15,62.41,63.12,253366.0
2023-05-05 09:50:00,63.07,63.48,63.04,63.25,197827.0,63.07,63.48,63.04,63.25,197827.0
2023-05-05 09:55:00,63.25,63.58,63.23,63.52,148881.0,63.25,63.58,63.23,63.52,148881.0
2023-05-05 10:00:00,63.5,63.87,63.49,63.77,186554.0,63.5,63.87,63.49,63.77,186554.0
2023-05-05 10:05:00,63.76,64.35,63.73,64.28,123625.0,63.76,64.35,63.73,64.28,123625.0
2023-05-05 10:10:00,64.29,64.52,64.22,64.47,205104.0,64.29,64.52,64.22,64.47,205104.0
2023-05-05 10:15:00,64.48,64.61,64.38,64.48,81605.0,64.48,64.61,64.38,64.48,81605.0
2023-05-05 10:20:00,64.46,64.69,64.45,64.66,85376.0,64.46,64.69,64.45,64.66,85376.0
2023-05-05 10:25:00,64.67,64.73,64.48,64.58,98294.0,64.67,64.73,64.48,64.58,98294.0
2023-05-05 10:30:00,64.56,64.82,64.55,64.8,97402.0,64.56,64.82,64.55,64.8,97402.0
2023-05-05 10:35:00,64.8,65.06,64.66,64.78,112570.0,64.8,65.06,64.66,64.78,112570.0
2023-05-05 10:40:00,64.76,64.82,64.55,64.63,112983.0,64.76,64.82,64.55,64.63,112983.0
2023-05-05 10:45:00,64.65,64.79,64.59,64.61,49636.0,64.65,64.79,64.59,64.61,49636.0
2023-05-05 10:50:00,64.62,64.89,64.58,64.77,59172.0,64.62,64.89,64.58,64.77,59172.0
2023-05-05 10:55:00,64.79,64.99,64.79,64.98,84120.0,64.79,64.99,64.79,64.98,84120.0
2023-05-05 11:00:00,64.98,65.05,64.36,64.43,122358.0,64.98,65.05,64.36,64.43,122358.0
2023-05-05 11:05:00,64.41,64.46,64.3,64.38,70068.0,64.41,64.46,64.3,64.38,70068.0
2023-05-05 11:10:00,64.36,64.68,64.34,64.67,40283.0,64.36,64.68,64.34,64.67,40283.0
2023-05-05 11:15:00,64.68,64.9,64.66,64.87,52558.0,64.68,64.9,64.66,64.87,52558.0
2023-05-05 11:20:00,64.87,65.0,64.76,64.82,56785.0,64.87,65.0,64.76,64.82,56785.0
2023-05-05 11:25:00,64.83,65.05,64.8,65.03,39058.0,64.83,65.05,64.8,65.03,39058.0
2023-05-05 11:30:00,65.02,65.06,64.87,64.92,39676.0,65.02,65.06,64.87,64.92,39676.0
2023-05-05 11:35:00,64.92,65.08,64.89,65.04,42290.0,64.92,65.08,64.89,65.04,42290.0
2023-05-05 11:40:00,65.04,65.22,65.0,65.22,48010.0,65.04,65.22,65.0,65.22,48010.0
2023-05-05 11:45:00,65.22,65.45,65.22,65.28,38004.0,65.22,65.45,65.22,65.28,38004.0
2023-05-05 11:50:00,65.26,65.36,65.08,65.11,39820.0,65.26,65.36,65.08,65.11,39820.0
2023-05-05 11:55:00,65.1,65.13,64.99,65.06,45796.0,65.1,65.13,64.99,65.06,45796.0
2023-05-05 12:00:00,65.06,65.07,64.94,65.02,51533.0,65.06,65.07,64.94,65.02,51533.0
2023-05-05 12:05:00,65.02,65.06,64.98,65.0,48523.0,65.02,65.06,64.98,65.0,48523.0
2023-05-05 12:10:00,65.01,65.05,64.94,64.98,35005.0,65.01,65.05,64.94,64.98,35005.0
2023-05-05 12:15:00,64.98,65.01,64.81,64.92,54682.0,64.98,65.01,64.81,64.92,54682.0
2023-05-05 12:20:00,64.94,65.01,64.83,64.89,37388.0,64.94,65.01,64.83,64.89,37388.0
2023-05-05 12:25:00,64.88,64.95,64.65,64.74,39449.0,64.88,64.95,64.65,64.74,39449.0
2023-05-05 12:30:00,64.75,64.89,64.66,64.88,64988.0,64.75,64.89,64.66,64.88,64988.0
2023-05-05 12:35:00,64.86,64.89,64.7,64.84,131414.0,64.86,64.89,64.7,64.84,131414.0
2023-05-05 12:40:00,64.86,65.12,64.79,65.09,182233.0,64.86,65.12,64.79,65.09,182233.0
2023-05-05 12:45:00,65.09,65.23,65.01,65.17,65025.0,65.09,65.23,65.01,65.17,65025.0
2023-05-05 12:50:00,65.19,65.36,65.17,65.27,51874.0,65.19,65.36,65.17,65.27,51874.0
2023-05-05 12:55:00,65.26,65.4,65.21,65.23,39038.0,65.26,65.4,65.21,65.23,39038.0
2023-05-05 13:00:00,65.24,65.25,64.82,64.94,84204.0,65.24,65.25,64.82,64.94,84204.0
2023-05-05 13:05:00,64.94,65.03,64.82,64.95,34884.0,64.94,65.03,64.82,64.95,34884.0
2023-05-05 13:10:00,64.95,65.01,64.75,64.77,27355.0,64.95,65.01,64.75,64.77,27355.0
2023-05-05 13:15:00,64.77,64.77,64.67,64.72,36940.0,64.77,64.77,64.67,64.72,36940.0
2023-05-05 13:20:00,64.73,64.94,64.72,64.94,24667.0,64.73,64.94,64.72,64.94,24667.0
2023-05-05 13:25:00,64.93,65.08,64.89,65.02,21702.0,64.93,65.08,64.89,65.02,21702.0
2023-05-05 13:30:00,65.04,65.11,65.0,65.0,38608.0,65.04,65.11,65.0,65.0,38608.0
2023-05-05 13:35:00,65.0,65.02,64.89,65.02,26389.0,65.0,65.02,64.89,65.02,26389.0
2023-05-05 13:40:00,65.01,65.05,64.89,64.94,26487.0,65.01,65.05,64.89,64.94,26487.0
2023-05-05 13:45:00,64.94,65.08,64.9,65.06,30013.0,64.94,65.08,64.9,65.06,30013.0
2023-05-05 13:50:00,65.07,65.21,65.03,65.21,24635.0,65.07,65.21,65.03,65.21,24635.0
2023-05-05 13:55:00,65.22,65.22,65.13,65.17,32767.0,65.22,65.22,65.13,65.17,32767.0
2023-05-05 14:00:00,65.17,65.18,65.03,65.09,21579.0,65.17,65.18,65.03,65.09,21579.0
2023-05-05 14:05:00,65.09,65.09,64.95,65.02,26733.0,65.09,65.09,64.95,65.02,26733.0
2023-05-05 14:10:00,65.02,65.07,64.89,64.9,40973.0,65.02,65.07,64.89,64.9,40973.0
2023-05-05 14:15:00,64.91,64.93,64.75,64.77,39127.0,64.91,64.93,64.75,64.77,39127.0
2023-05-05 14:20:00,64.76,64.9,64.76,64.88,39499.0,64.76,64.9,64.76,64.88,39499.0
2023-05-05 14:25:00,64.88,64.98,64.86,64.95,25578.0,64.88,64.98,64.86,64.95,25578.0
2023-05-05 14:30:00,64.95,65.02,64.9,65.02,34784.0,64.95,65.02,64.9,65.02,34784.0
2023-05-05 14:35:00,65.03,65.1,65.02,65.08,24538.0,65.03,65.1,65.02,65.08,24538.0
2023-05-05 14:40:00,65.08,65.26,65.04,65.22,83763.0,65.08,65.26,65.04,65.22,83763.0
2023-05-05 14:45:00,65.22,65.26,65.15,65.22,36110.0,65.22,65.26,65.15,65.22,36110.0
2023-05-05 14:50:00,65.2,65.23,65.12,65.13,22296.0,65.2,65.23,65.12,65.13,22296.0
2023-05-05 14:55:00,65.13,65.24,65.12,65.15,33316.0,65.13,65.24,65.12,65.15,33316.0
2023-05-05 15:00:00,65.16,65.16,65.05,65.12,36592.0,65.16,65.16,65.05,65.12,36592.0
2023-05-05 15:05:00,65.13,65.21,65.12,65.17,33567.0,65.13,65.21,65.12,65.17,33567.0
2023-05-05 15:10:00,65.15,65.21,65.09,65.1,37701.0,65.15,65.21,65.09,65.1,37701.0
2023-05-05 15:15:00,65.09,65.1,65.03,65.05,35645.0,65.09,65.1,65.03,65.05,35645.0
2023-05-05 15:20:00,65.05,65.14,65.01,65.13,41340.0,65.05,65.14,65.01,65.13,41340.0
2023-05-05 15:25:00,65.13,65.16,65.11,65.12,37414.0,65.13,65.16,65.11,65.12,37414.0
2023-05-05 15:30:00,65.11,65.13,65.01,65.1,56663.0,65.11,65.13,65.01,65.1,56663.0
2023-05-05 15:35:00,65.1,65.1,64.96,64.97,48964.0,65.1,65.1,64.96,64.97,48964.0
2023-05-05 15:40:00,64.96,65.08,64.9,65.03,56430.0,64.96,65.08,64.9,65.03,56430.0
2023-05-05 15:45:00,65.02,65.04,64.92,64.94,88174.0,65.02,65.04,64.92,64.94,88174.0
2023-05-05 15:50:00,64.92,65.02,64.78,64.82,153905.0,64.92,65.02,64.78,64.82,153905.0
2023-05-05 15:55:00,64.83,64.83,64.51,64.59,486480.0,64.83,64.83,64.51,64.59,486480.0
2023-05-08 09:30:00,65.74,65.91,65.04,65.12,232218.0,65.74,65.91,65.04,65.12,232218.0
2023-05-08 09:35:00,65.11,65.42,64.6,65.42,151336.0,65.11,65.42,64.6,65.42,151336.0
2023-05-08 09:40:00,65.42,66.22,65.31,66.04,209891.0,65.42,66.22,65.31,66.04,209891.0
2023-05-08 09:45:00,66.02,66.48,65.98,66.13,150684.0,66.02,66.48,65.98,66.13,150684.0
2023-05-08 09:50:00,66.13,66.18,65.63,65.78,112382.0,66.13,66.18,65.63,65.78,112382.0
2023-05-08 09:55:00,65.79,66.25,65.79,65.83,74941.0,65.79,66.25,65.79,65.83,74941.0
2023-05-08 10:00:00,65.83,65.93,65.53,65.6,88309.0,65.83,65.93,65.53,65.6,88309.0
2023-05-08 10:05:00,65.58,65.62,65.28,65.32,45439.0,65.58,65.62,65.28,65.32,45439.0
2023-05-08 10:10:00,65.34,65.43,65.15,65.29,58253.0,65.34,65.43,65.15,65.29,58253.0
2023-05-08 10:15:00,65.26,65.48,65.25,65.45,37597.0,65.26,65.48,65.25,65.45,37597.0
2023-05-08 10:20:00,65.45,65.58,65.45,65.5,60514.0,65.45,65.58,65.45,65.5,60514.0
2023-05-08 10:25:00,65.5,65.5,65.31,65.34,27155.0,65.5,65.5,65.31,65.34,27155.0
2023-05-08 10:30:00,65.33,65.45,65.33,65.39,23488.0,65.33,65.45,65.33,65.39,23488.0
2023-05-08 10:35:00,65.38,65.61,65.36,65.57,25451.0,65.38,65.61,65.36,65.57,25451.0
2023-05-08 10:40:00,65.57,65.79,65.56,65.75,30026.0,65.57,65.79,65.56,65.75,30026.0
2023-05-08 10:45:00,65.76,65.93,65.74,65.87,28984.0,65.76,65.93,65.74,65.87,28984.0
2023-05-08 10:50:00,65.87,65.88,65.77,65.81,44899.0,65.87,65.88,65.77,65.81,44899.0
2023-05-08 10:55:00,65.81,65.83,65.73,65.73,109257.0,65.81,65.83,65.73,65.73,109257.0
2023-05-08 11:00:00,65.73,65.9,65.72,65.83,23722.0,65.73,65.9,65.72,65.83,23722.0
2023-05-08 11:05:00,65.82,65.86,65.73,65.85,19934.0,65.82,65.86,65.73,65.85,19934.0
2023-05-08 11:10:00,65.85,65.88,65.81,65.88,16259.0,65.85,65.88,65.81,65.88,16259.0
2023-05-08 11:15:00,65.88,65.94,65.85,65.92,29137.0,65.88,65.94,65.85,65.92,29137.0
2023-05-08 11:20:00,65.91,65.91,65.77,65.8,16476.0,65.91,65.91,65.77,65.8,16476.0
2023-05-08 11:25:00,65.8,65.87,65.75,65.86,50710.0,65.8,65.87,65.75,65.86,50710.0
2023-05-08 11:30:00,65.86,65.91,65.79,65.88,51664.0,65.86,65.91,65.79,65.88,51664.0
2023-05-08 11:35:00,65.89,66.01,65.87,66.01,15511.0,65.89,66.01,65.87,66.01,15511.0
2023-05-08 11:40:00,66.0,66.1,66.0,66.01,17313.0,66.0,66.1,66.0,66.01,17313.0
2023-05-08 11:45:00,66.02,66.16,66.0,66.16,33361.0,66.02,66.16,66.0,66.16,33361.0
2023-05-08 11:50:00,66.16,66.22,66.14,66.18,16706.0,66.16,66.22,66.14,66.18,16706.0
2023-05-08 11:55:00,66.19,66.22,66.12,66.14,13219.0,66.19,66.22,66.12,66.14,13219.0
2023-05-08 12:00:00,66.14,66.18,66.09,66.17,11302.0,66.14,66.18,66.09,66.17,11302.0
2023-05-08 12:05:00,66.15,66.26,66.14,66.23,22360.0,66.15,66.26,66.14,66.23,22360.0
2023-05-08 12:10:00,66.23,66.28,66.2,66.25,15661.0,66.23,66.28,66.2,66.25,15661.0
2023-05-08 12:15:00,66.23,66.27,66.22,66.26,12588.0,66.23,66.27,66.22,66.26,12588.0
2023-05-08 12:20:00,66.25,66.27,66.2,66.26,34115.0,66.25,66.27,66.2,66.26,34115.0
2023-05-08 12:25:00,66.26,66.31,66.25,66.28,20390.0,66.26,66.31,66.25,66.28,20390.0
2023-05-08 12:30:00,66.28,66.32,66.24,66.31,18215.0,66.28,66.32,66.24,66.31,18215.0
2023-05-08 12:35:00,66.31,66.34,66.29,66.33,13924.0,66.31,66.34,66.29,66.33,13924.0
2023-05-08 12:40:00,66.34,66.36,66.25,66.32,17281.0,66.34,66.36,66.25,66.32,17281.0
2023-05-08 12:45:00,66.32,66.36,66.3,66.35,32467.0,66.32,66.36,66.3,66.35,32467.0
2023-05-08 12:50:00,66.35,66.37,66.32,66.34,18795.0,66.35,66.37,66.32,66.34,18795.0
2023-05-08 12:55:00,66.33,66.36,66.3,66.33,94987.0,66.33,66.36,66.3,66.33,94987.0
2023-05-08 13:00:00,66.34,66.37,66.32,66.35,15277.0,66.34,66.37,66.32,66.35,15277.0
2023-05-08 13:05:00,66.33,66.36,66.27,66.33,29262.0,66.33,66.36,66.27,66.33,29262.0
2023-05-08 13:10:00,66.33,66.36,66.32,66.35,11423.0,66.33,66.36,66.32,66.35,11423.0
2023-05-08 13:15:00,66.36,66.36,66.3,66.35,17714.0,66.36,66.36,66.3,66.35,17714.0
2023-05-08 13:20:00,66.36,66.38,66.33,66.34,17379.0,66.36,66.38,66.33,66.34,17379.0
2023-05-08 13:25:00,66.35,66.37,66.24,66.24,16628.0,66.35,66.37,66.24,66.24,16628.0
2023-05-08 13:30:00,66.24,66.24,66.15,66.22,17657.0,66.24,66.24,66.15,66.22,17657.0
2023-05-08 13:35:00,66.22,66.22,66.03,66.03,18521.0,66.22,66.22,66.03,66.03,18521.0
2023-05-08 13:40:00,65.99,66.04,65.95,66.01,18239.0,65.99,66.04,65.95,66.01,18239.0
2023-05-08 13:45:00,66.02,66.13,66.02,66.13,16922.0,66.02,66.13,66.02,66.13,16922.0
2023-05-08 13:50:00,66.12,66.19,66.1,66.18,17301.0,66.12,66.19,66.1,66.18,17301.0
2023-05-08 13:55:00,66.17,66.21,66.14,66.15,12933.0,66.17,66.21,66.14,66.15,12933.0
2023-05-08 14:00:00,66.17,66.18,65.99,66.02,19670.0,66.17,66.18,65.99,66.02,19670.0
2023-05-08 14:05:00,66.0,66.0,65.75,65.81,31419.0,66.0,66.0,65.75,65.81,31419.0
2023-05-08 14:10:00,65.81,65.82,65.75,65.77,12066.0,65.81,65.82,65.75,65.77,12066.0
2023-05-08 14:15:00,65.77,65.81,65.67,65.73,20855.0,65.77,65.81,65.67,65.73,20855.0
2023-05-08 14:20:00,65.74,65.82,65.74,65.81,22351.0,65.74,65.82,65.74,65.81,22351.0
2023-05-08 14:25:00,65.77,65.77,65.68,65.73,9743.0,65.77,65.77,65.68,65.73,9743.0
2023-05-08 14:30:00,65.74,65.9,65.74,65.89,68696.0,65.74,65.9,65.74,65.89,68696.0
2023-05-08 14:35:00,65.89,66.01,65.88,66.0,29536.0,65.89,66.01,65.88,66.0,29536.0
2023-05-08 14:40:00,66.0,66.12,65.99,66.1,21605.0,66.0,66.12,65.99,66.1,21605.0
2023-05-08 14:45:00,66.12,66.16,66.1,66.1,19793.0,66.12,66.16,66.1,66.1,19793.0
2023-05-08 14:50:00,66.11,66.16,65.99,66.02,24833.0,66.11,66.16,65.99,66.02,24833.0
2023-05-08 14:55:00,66.03,66.09,66.0,66.06,21226.0,66.03,66.09,66.0,66.06,21226.0
2023-05-08 15:00:00,66.07,66.15,66.06,66.1,37844.0,66.07,66.15,66.06,66.1,37844.0
2023-05-08 15:05:00,66.09,66.15,66.04,66.15,38400.0,66.09,66.15,66.04,66.15,38400.0
2023-05-08 15:10:00,66.15,66.16,66.06,66.12,35541.0,66.15,66.16,66.06,66.12,35541.0
2023-05-08 15:15:00,66.13,66.16,65.97,66.07,38837.0,66.13,66.16,65.97,66.07,38837.0
2023-05-08 15:20:00,66.08,66.14,65.96,66.02,34480.0,66.08,66.14,65.96,66.02,34480.0
2023-05-08 15:25:00,66.03,66.05,65.94,65.96,34803.0,66.03,66.05,65.94,65.96,34803.0
2023-05-08 15:30:00,65.95,65.98,65.84,65.96,46951.0,65.95,65.98,65.84,65.96,46951.0
2023-05-08 15:35:00,65.97,66.07,65.97,66.06,42399.0,65.97,66.07,65.97,66.06,42399.0
2023-05-08 15:40:00,66.06,66.22,66.05,66.22,61985.0,66.06,66.22,66.05,66.22,61985.0
2023-05-08 15:45:00,66.22,66.35,66.19,66.33,84473.0,66.22,66.35,66.19,66.33,84473.0
2023-05-08 15:50:00,66.33,66.36,66.17,66.17,142369.0,66.33,66.36,66.17,66.17,142369.0
2023-05-08 15:55:00,66.18,66.2,66.06,66.1,287123.0,66.18,66.2,66.06,66.1,287123.0
2023-05-09 09:30:00,66.46,67.0,66.06,66.76,149658.0,66.46,67.0,66.06,66.76,149658.0
2023-05-09 09:35:00,66.79,66.99,66.67,66.72,54534.0,66.79,66.99,66.67,66.72,54534.0
2023-05-09 09:40:00,66.72,66.77,66.51,66.77,86864.0,66.72,66.77,66.51,66.77,86864.0
2023-05-09 09:45:00,66.75,66.76,66.62,66.65,32724.0,66.75,66.76,66.62,66.65,32724.0
2023-05-09 09:50:00,66.64,66.83,66.61,66.72,32873.0,66.64,66.83,66.61,66.72,32873.0
2023-05-09 09:55:00,66.73,66.93,66.73,66.86,59309.0,66.73,66.93,66.73,66.86,59309.0
2023-05-09 10:00:00,66.86,66.91,66.81,66.88,33449.0,66.86,66.91,66.81,66.88,33449.0
2023-05-09 10:05:00,66.89,66.92,66.65,66.67,30783.0,66.89,66.92,66.65,66.67,30783.0
2023-05-09 10:10:00,66.69,66.7,66.51,66.57,37284.0,66.69,66.7,66.51,66.57,37284.0
2023-05-09 10:15:00,66.58,66.73,66.55,66.72,51902.0,66.58,66.73,66.55,66.72,51902.0
2023-05-09 10:20:00,66.74,66.82,66.72,66.79,32691.0,66.74,66.82,66.72,66.79,32691.0
2023-05-09 10:25:00,66.81,66.84,66.72,66.78,53724.0,66.81,66.84,66.72,66.78,53724.0
2023-05-09 10:30:00,66.79,66.83,66.64,66.66,46768.0,66.79,66.83,66.64,66.66,46768.0
2023-05-09 10:35:00,66.66,66.68,66.46,66.53,53504.0,66.66,66.68,66.46,66.53,53504.0
2023-05-09 10:40:00,66.55,66.58,66.42,66.49,14749.0,66.55,66.58,66.42,66.49,14749.0
2023-05-09 10:45:00,66.48,66.54,66.42,66.5,37633.0,66.48,66.54,66.42,66.5,37633.0
2023-05-09 10:50:00,66.49,66.53,66.47,66.52,22314.0,66.49,66.53,66.47,66.52,22314.0
2023-05-09 10:55:00,66.52,66.58,66.47,66.47,36030.0,66.52,66.58,66.47,66.47,36030.0
2023-05-09 11:00:00,66.46,66.46,66.24,66.39,35491.0,66.46,66.46,66.24,66.39,35491.0
2023-05-09 11:05:00,66.38,66.52,66.37,66.49,33453.0,66.38,66.52,66.37,66.49,33453.0
2023-05-09 11:10:00,66.48,66.52,66.41,66.48,26238.0,66.48,66.52,66.41,66.48,26238.0
2023-05-09 11:15:00,66.48,66.64,66.44,66.61,44855.0,66.48,66.64,66.44,66.61,44855.0
2023-05-09 11:20:00,66.61,66.68,66.56,66.67,24907.0,66.61,66.68,66.56,66.67,24907.0
2023-05-09 11:25:00,66.66,66.66,66.51,66.52,28344.0,66.66,66.66,66.51,66.52,28344.0
2023-05-09 11:30:00,66.53,66.66,66.5,66.63,33168.0,66.53,66.66,66.5,66.63,33168.0
2023-05-09 11:35:00,66.63,66.72,66.59,66.68,26254.0,66.63,66.72,66.59,66.68,26254.0
2023-05-09 11:40:00,66.69,66.76,66.65,66.67,48699.0,66.69,66.76,66.65,66.67,48699.0
2023-05-09 11:45:00,66.67,66.72,66.67,66.67,18181.0,66.67,66.72,66.67,66.67,18181.0
2023-05-09 11:50:00,66.68,66.68,66.54,66.54,14092.0,66.68,66.68,66.54,66.54,14092.0
2023-05-09 11:55:00,66.53,66.55,66.4,66.45,19615.0,66.53,66.55,66.4,66.45,19615.0
2023-05-09 12:00:00,66.45,66.5,66.4,66.42,23340.0,66.45,66.5,66.4,66.42,23340.0
2023-05-09 12:05:00,66.43,66.5,66.43,66.48,20177.0,66.43,66.5,66.43,66.48,20177.0
2023-05-09 12:10:00,66.46,66.48,66.42,66.47,11998.0,66.46,66.48,66.42,66.47,11998.0
2023-05-09 12:15:00,66.47,66.5,66.41,66.44,15391.0,66.47,66.5,66.41,66.44,15391.0
2023-05-09 12:20:00,66.43,66.47,66.4,66.42,17451.0,66.43,66.47,66.4,66.42,17451.0
2023-05-09 12:25:00,66.42,66.44,66.36,66.37,22774.0,66.42,66.44,66.36,66.37,22774.0
2023-05-09 12:30:00,66.37,66.41,66.31,66.39,18609.0,66.37,66.41,66.31,66.39,18609.0
2023-05-09 12:35:00,66.4,66.4,66.28,66.29,22475.0,66.4,66.4,66.28,66.29,22475.0
2023-05-09 12:40:00,66.29,66.35,66.26,66.32,22518.0,66.29,66.35,66.26,66.32,22518.0
2023-05-09 12:45:00,66.32,66.44,66.32,66.38,16023.0,66.32,66.44,66.32,66.38,16023.0
2023-05-09 12:50:00,66.37,66.41,66.37,66.4,17595.0,66.37,66.41,66.37,66.4,17595.0
2023-05-09 12:55:00,66.4,66.54,66.39,66.54,34279.0,66.4,66.54,66.39,66.54,34279.0
2023-05-09 13:00:00,66.55,66.61,66.52,66.53,38316.0,66.55,66.61,66.52,66.53,38316.0
2023-05-09 13:05:00,66.53,66.62,66.48,66.52,16457.0,66.53,66.62,66.48,66.52,16457.0
2023-05-09 13:10:00,66.51,66.53,66.45,66.45,17902.0,66.51,66.53,66.45,66.45,17902.0
2023-05-09 13:15:00,66.45,66.52,66.45,66.5,15504.0,66.45,66.52,66.45,66.5,15504.0
2023-05-09 13:20:00,66.5,66.52,66.46,66.48,16793.0,66.5,66.52,66.46,66.48,16793.0
2023-05-09 13:25:00,66.49,66.5,66.45,66.48,14258.0,66.49,66.5,66.45,66.48,14258.0
2023-05-09 13:30:00,66.49,66.55,66.45,66.54,18073.0,66.49,66.55,66.45,66.54,18073.0
2023-05-09 13:35:00,66.55,66.56,66.49,66.51,15474.0,66.55,66.56,66.49,66.51,15474.0
2023-05-09 13:40:00,66.51,66.51,66.45,66.45,21632.0,66.51,66.51,66.45,66.45,21632.0
2023-05-09 13:45:00,66.46,66.51,66.45,66.51,26067.0,66.46,66.51,66.45,66.51,26067.0
2023-05-09 13:50:00,66.5,66.53,66.47,66.48,15015.0,66.5,66.53,66.47,66.48,15015.0
2023-05-09 13:55:00,66.49,66.49,66.46,66.48,13994.0,66.49,66.49,66.46,66.48,13994.0
2023-05-09 14:00:00,66.49,66.57,66.49,66.52,15343.0,66.49,66.57,66.49,66.52,15343.0
2023-05-09 14:05:00,66.53,66.57,66.43,66.45,32543.0,66.53,66.57,66.43,66.45,32543.0
2023-05-09 14:10:00,66.45,66.46,66.35,66.35,19806.0,66.45,66.46,66.35,66.35,19806.0
2023-05-09 14:15:00,66.35,66.41,66.34,66.37,18464.0,66.35,66.41,66.34,66.37,18464.0
2023-05-09 14:20:00,66.37,66.41,66.34,66.34,11414.0,66.37,66.41,66.34,66.34,11414.0
2023-05-09 14:25:00,66.34,66.46,66.33,66.44,15929.0,66.34,66.46,66.33,66.44,15929.0
2023-05-09 14:30:00,66.44,66.47,66.36,66.37,14341.0,66.44,66.47,66.36,66.37,14341.0
2023-05-09 14:35:00,66.37,66.43,66.37,66.4,15317.0,66.37,66.43,66.37,66.4,15317.0
2023-05-09 14:40:00,66.39,66.43,66.36,66.37,17746.0,66.39,66.43,66.36,66.37,17746.0
2023-05-09 14:45:00,66.37,66.39,66.34,66.37,14440.0,66.37,66.39,66.34,66.37,14440.0
2023-05-09 14:50:00,66.36,66.4,66.26,66.29,18093.0,66.36,66.4,66.26,66.29,18093.0
2023-05-09 14:55:00,66.29,66.39,66.29,66.37,13342.0,66.29,66.39,66.29,66.37,13342.0
2023-05-09 15:00:00,66.38,66.48,66.36,66.48,22018.0,66.38,66.48,66.36,66.48,22018.0
2023-05-09 15:05:00,66.48,66.5,66.41,66.42,29765.0,66.48,66.5,66.41,66.42,29765.0
2023-05-09 15:10:00,66.42,66.43,66.3,66.33,34807.0,66.42,66.43,66.3,66.33,34807.0
2023-05-09 15:15:00,66.34,66.41,66.3,66.35,81917.0,66.34,66.41,66.3,66.35,81917.0
2023-05-09 15:20:00,66.37,66.38,66.28,66.35,60335.0,66.37,66.38,66.28,66.35,60335.0
2023-05-09 15:25:00,66.37,66.41,66.31,66.36,38046.0,66.37,66.41,66.31,66.36,38046.0
2023-05-09 15:30:00,66.36,66.39,66.33,66.39,35928.0,66.36,66.39,66.33,66.39,35928.0
2023-05-09 15:35:00,66.39,66.44,66.32,66.38,56322.0,66.39,66.44,66.32,66.38,56322.0
2023-05-09 15:40:00,66.38,66.38,66.28,66.33,76388.0,66.38,66.38,66.28,66.33,76388.0
2023-05-09 15:45:00,66.33,66.45,66.3,66.44,77680.0,66.33,66.45,66.3,66.44,77680.0
2023-05-09 15:50:00,66.44,66.59,66.44,66.48,179153.0,66.44,66.59,66.44,66.48,179153.0
2023-05-09 15:55:00,66.48,66.53,66.36,66.4,306597.0,66.48,66.53,66.36,66.4,306597.0
2023-05-10 09:30:00,66.97,67.63,66.97,67.58,107390.0,66.97,67.63,66.97,67.58,107390.0
2023-05-10 09:35:00,67.6,67.8,67.08,67.09,56649.0,67.6,67.8,67.08,67.09,56649.0
2023-05-10 09:40:00,67.09,67.09,66.73,66.98,42025.0,67.09,67.09,66.73,66.98,42025.0
2023-05-10 09:45:00,67.0,67.03,66.73,66.77,28544.0,67.0,67.03,66.73,66.77,28544.0
2023-05-10 09:50:00,66.78,66.86,66.62,66.84,24880.0,66.78,66.86,66.62,66.84,24880.0
2023-05-10 09:55:00,66.83,66.98,66.81,66.95,31049.0,66.83,66.98,66.81,66.95,31049.0
2023-05-10 10:00:00,66.95,67.06,66.91,67.04,48211.0,66.95,67.06,66.91,67.04,48211.0
2023-05-10 10:05:00,67.06,67.2,67.02,67.17,99752.0,67.06,67.2,67.02,67.17,99752.0
2023-05-10 10:10:00,67.14,67.46,67.08,67.4,56285.0,67.14,67.46,67.08,67.4,56285.0
2023-05-10 10:15:00,67.4,67.53,67.08,67.13,64695.0,67.4,67.53,67.08,67.13,64695.0
2023-05-10 10:20:00,67.14,67.29,67.1,67.19,37603.0,67.14,67.29,67.1,67.19,37603.0
2023-05-10 10:25:00,67.17,67.46,67.14,67.34,62663.0,67.17,67.46,67.14,67.34,62663.0
2023-05-10 10:30:00,67.36,67.38,67.21,67.28,71826.0,67.36,67.38,67.21,67.28,71826.0
2023-05-10 10:35:00,67.28,67.33,67.1,67.12,59172.0,67.28,67.33,67.1,67.12,59172.0
2023-05-10 10:40:00,67.12,67.16,67.03,67.04,60557.0,67.12,67.16,67.03,67.04,60557.0
2023-05-10 10:45:00,67.04,67.05,66.87,66.96,80045.0,67.04,67.05,66.87,66.96,80045.0
2023-05-10 10:50:00,66.96,67.01,66.8,66.88,42394.0,66.96,67.01,66.8,66.88,42394.0
2023-05-10 10:55:00,66.84,66.86,66.64,66.75,33494.0,66.84,66.86,66.64,66.75,33494.0
2023-05-10 11:00:00,66.76,66.86,66.76,66.86,36843.0,66.76,66.86,66.76,66.86,36843.0
2023-05-10 11:05:00,66.85,67.07,66.85,67.07,14222.0,66.85,67.07,66.85,67.07,14222.0
2023-05-10 11:10:00,67.08,67.15,67.05,67.07,23392.0,67.08,67.15,67.05,67.07,23392.0
2023-05-10 11:15:00,67.07,67.21,67.07,67.19,28917.0,67.07,67.21,67.07,67.19,28917.0
2023-05-10 11:20:00,67.19,67.32,67.17,67.32,24305.0,67.19,67.32,67.17,67.32,24305.0
2023-05-10 11:25:00,67.32,67.44,67.28,67.4,16980.0,67.32,67.44,67.28,67.4,16980.0
2023-05-10 11:30:00,67.41,67.5,67.4,67.5,37557.0,67.41,67.5,67.4,67.5,37557.0
2023-05-10 11:35:00,67.52,67.57,67.47,67.5,18581.0,67.52,67.57,67.47,67.5,18581.0
2023-05-10 11:40:00,67.48,67.58,67.47,67.51,11432.0,67.48,67.58,67.47,67.51,11432.0
2023-05-10 11:45:00,67.5,67.54,67.41,67.41,24622.0,67.5,67.54,67.41,67.41,24622.0
2023-05-10 11:50:00,67.4,67.42,67.33,67.36,13442.0,67.4,67.42,67.33,67.36,13442.0
2023-05-10 11:55:00,67.36,67.38,67.27,67.34,18137.0,67.36,67.38,67.27,67.34,18137.0
2023-05-10 12:00:00,67.35,67.36,67.15,67.18,21891.0,67.35,67.36,67.15,67.18,21891.0
2023-05-10 12:05:00,67.19,67.21,67.06,67.09,11381.0,67.19,67.21,67.06,67.09,11381.0
2023-05-10 12:10:00,67.07,67.25,66.98,67.25,48706.0,67.07,67.25,66.98,67.25,48706.0
2023-05-10 12:15:00,67.24,67.27,67.18,67.26,13997.0,67.24,67.27,67.18,67.26,13997.0
2023-05-10 12:20:00,67.24,67.24,67.15,67.16,11349.0,67.24,67.24,67.15,67.16,11349.0
2023-05-10 12:25:00,67.15,67.15,67.05,67.11,11831.0,67.15,67.15,67.05,67.11,11831.0
2023-05-10 12:30:00,67.11,67.13,67.05,67.1,17825.0,67.11,67.13,67.05,67.1,17825.0
2023-05-10 12:35:00,67.11,67.21,67.0,67.19,20020.0,67.11,67.21,67.0,67.19,20020.0
2023-05-10 12:40:00,67.2,67.2,67.13,67.16,8903.0,67.2,67.2,67.13,67.16,8903.0
2023-05-10 12:45:00,67.17,67.22,67.14,67.2,12709.0,67.17,67.22,67.14,67.2,12709.0
2023-05-10 12:50:00,67.2,67.25,67.09,67.1,10107.0,67.2,67.25,67.09,67.1,10107.0
2023-05-10 12:55:00,67.1,67.13,67.01,67.08,14263.0,67.1,67.13,67.01,67.08,14263.0
2023-05-10 13:00:00,67.09,67.11,67.02,67.07,18051.0,67.09,67.11,67.02,67.07,18051.0
2023-05-10 13:05:00,67.09,67.1,66.97,66.97,22240.0,67.09,67.1,66.97,66.97,22240.0
2023-05-10 13:10:00,66.96,67.05,66.93,67.02,20928.0,66.96,67.05,66.93,67.02,20928.0
2023-05-10 13:15:00,67.01,67.03,66.84,66.84,18400.0,67.01,67.03,66.84,66.84,18400.0
2023-05-10 13:20:00,66.84,66.88,66.68,66.69,17161.0,66.84,66.88,66.68,66.69,17161.0
2023-05-10 13:25:00,66.67,66.72,66.61,66.69,18648.0,66.67,66.72,66.61,66.69,18648.0
2023-05-10 13:30:00,66.66,66.69,66.55,66.56,17329.0,66.66,66.69,66.55,66.56,17329.0
2023-05-10 13:35:00,66.58,66.62,66.54,66.55,13179.0,66.58,66.62,66.54,66.55,13179.0
2023-05-10 13:40:00,66.56,66.59,66.54,66.59,10968.0,66.56,66.59,66.54,66.59,10968.0
2023-05-10 13:45:00,66.59,66.78,66.58,66.77,10761.0,66.59,66.78,66.58,66.77,10761.0
2023-05-10 13:50:00,66.76,66.8,66.72,66.74,11059.0,66.76,66.8,66.72,66.74,11059.0
2023-05-10 13:55:00,66.76,66.87,66.75,66.83,10502.0,66.76,66.87,66.75,66.83,10502.0
2023-05-10 14:00:00,66.85,66.94,66.85,66.9,18015.0,66.85,66.94,66.85,66.9,18015.0
2023-05-10 14:05:00,66.9,66.97,66.9,66.91,14946.0,66.9,66.97,66.9,66.91,14946.0
2023-05-10 14:10:00,66.94,67.04,66.92,66.99,20265.0,66.94,67.04,66.92,66.99,20265.0
2023-05-10 14:15:00,67.0,67.03,66.98,66.99,8661.0,67.0,67.03,66.98,66.99,8661.0
2023-05-10 14:20:00,66.99,67.0,66.91,66.92,17101.0,66.99,67.0,66.91,66.92,17101.0
2023-05-10 14:25:00,66.92,66.98,66.89,66.89,14622.0,66.92,66.98,66.89,66.89,14622.0
2023-05-10 14:30:00,66.9,66.98,66.9,66.98,13252.0,66.9,66.98,66.9,66.98,13252.0
2023-05-10 14:35:00,66.98,67.05,66.96,67.03,15546.0,66.98,67.05,66.96,67.03,15546.0
2023-05-10 14:40:00,67.03,67.15,67.02,67.09,11345.0,67.03,67.15,67.02,67.09,11345.0
2023-05-10 14:45:00,67.12,67.15,67.0,67.03,13174.0,67.12,67.15,67.0,67.03,13174.0
2023-05-10 14:50:00,67.02,67.03,66.95,66.96,8485.0,67.02,67.03,66.95,66.96,8485.0
2023-05-10 14:55:00,66.97,67.02,66.95,67.01,10741.0,66.97,67.02,66.95,67.01,10741.0
2023-05-10 15:00:00,67.02,67.02,66.96,67.0,15970.0,67.02,67.02,66.96,67.0,15970.0
2023-05-10 15:05:00,67.01,67.05,66.96,67.0,28748.0,67.01,67.05,66.96,67.0,28748.0
2023-05-10 15:10:00,67.0,67.05,66.98,67.02,25913.0,67.0,67.05,66.98,67.02,25913.0
2023-05-10 15:15:00,67.02,67.14,66.99,67.13,21639.0,67.02,67.14,66.99,67.13,21639.0
2023-05-10 15:20:00,67.14,67.29,67.13,67.23,31686.0,67.14,67.29,67.13,67.23,31686.0
2023-05-10 15:25:00,67.22,67.31,67.22,67.23,28187.0,67.22,67.31,67.22,67.23,28187.0
2023-05-10 15:30:00,67.22,67.31,67.22,67.26,35830.0,67.22,67.31,67.22,67.26,35830.0
2023-05-10 15:35:00,67.23,67.25,67.1,67.12,41983.0,67.23,67.25,67.1,67.12,41983.0
2023-05-10 15:40:00,67.13,67.14,67.09,67.13,31322.0,67.13,67.14,67.09,67.13,31322.0
2023-05-10 15:45:00,67.13,67.15,67.06,67.09,43946.0,67.13,67.15,67.06,67.09,43946.0
2023-05-10 15:50:00,67.09,67.13,66.97,67.09,148096.0,67.09,67.13,66.97,67.09,148096.0
2023-05-10 15:55:00,67.09,67.11,66.95,67.0,160983.0,67.09,67.11,66.95,67.0,160983.0
2023-05-11 09:30:00,67.29,67.76,67.2,67.23,112265.0,67.29,67.76,67.2,67.23,112265.0
2023-05-11 09:35:00,67.23,67.27,66.96,67.09,24438.0,67.23,67.27,66.96,67.09,24438.0
2023-05-11 09:40:00,67.08,67.13,66.97,67.04,25448.0,67.08,67.13,66.97,67.04,25448.0
2023-05-11 09:45:00,67.05,67.23,67.01,67.23,25517.0,67.05,67.23,67.01,67.23,25517.0
2023-05-11 09:50:00,67.19,67.37,67.11,67.36,26326.0,67.19,67.37,67.11,67.36,26326.0
2023-05-11 09:55:00,67.35,67.45,67.33,67.37,33025.0,67.35,67.45,67.33,67.37,33025.0
2023-05-11 10:00:00,67.41,67.47,67.3,67.39,37071.0,67.41,67.47,67.3,67.39,37071.0
2023-05-11 10:05:00,67.39,67.43,67.22,67.31,34476.0,67.39,67.43,67.22,67.31,34476.0
2023-05-11 10:10:00,67.32,67.38,67.24,67.34,29433.0,67.32,67.38,67.24,67.34,29433.0
2023-05-11 10:15:00,67.34,67.35,67.12,67.15,20186.0,67.34,67.35,67.12,67.15,20186.0
2023-05-11 10:20:00,67.15,67.26,67.11,67.26,17093.0,67.15,67.26,67.11,67.26,17093.0
2023-05-11 10:25:00,67.26,67.35,67.26,67.3,16407.0,67.26,67.35,67.26,67.3,16407.0
2023-05-11 10:30:00,67.3,67.33,67.05,67.11,21363.0,67.3,67.33,67.05,67.11,21363.0
2023-05-11 10:35:00,67.11,67.17,67.04,67.04,15047.0,67.11,67.17,67.04,67.04,15047.0
2023-05-11 10:40:00,67.04,67.05,66.96,67.03,15116.0,67.04,67.05,66.96,67.03,15116.0
2023-05-11 10:45:00,67.0,67.17,66.97,67.11,21528.0,67.0,67.17,66.97,67.11,21528.0
2023-05-11 10:50:00,67.11,67.23,67.04,67.21,23219.0,67.11,67.23,67.04,67.21,23219.0
2023-05-11 10:55:00,67.2,67.24,67.17,67.22,16056.0,67.2,67.24,67.17,67.22,16056.0
2023-05-11 11:00:00,67.22,67.28,67.2,67.26,12073.0,67.22,67.28,67.2,67.26,12073.0
2023-05-11 11:05:00,67.25,67.33,67.24,67.24,16259.0,67.25,67.33,67.24,67.24,16259.0
2023-05-11 11:10:00,67.24,67.34,67.17,67.33,16243.0,67.24,67.34,67.17,67.33,16243.0
2023-05-11 11:15:00,67.33,67.36,67.29,67.33,24873.0,67.33,67.36,67.29,67.33,24873.0
2023-05-11 11:20:00,67.33,67.41,67.29,67.36,31505.0,67.33,67.41,67.29,67.36,31505.0
2023-05-11 11:25:00,67.38,67.42,67.35,67.39,19015.0,67.38,67.42,67.35,67.39,19015.0
2023-05-11 11:30:00,67.39,67.4,67.29,67.32,15320.0,67.39,67.4,67.29,67.32,15320.0
2023-05-11 11:35:00,67.33,67.4,67.3,67.37,24872.0,67.33,67.4,67.3,67.37,24872.0
2023-05-11 11:40:00,67.37,67.44,67.37,67.4,21913.0,67.37,67.44,67.37,67.4,21913.0
2023-05-11 11:45:00,67.4,67.42,67.31,67.32,13162.0,67.4,67.42,67.31,67.32,13162.0
2023-05-11 11:50:00,67.32,67.41,67.27,67.41,11633.0,67.32,67.41,67.27,67.41,11633.0
2023-05-11 11:55:00,67.4,67.43,67.37,67.4,10944.0,67.4,67.43,67.37,67.4,10944.0
2023-05-11 12:00:00,67.4,67.4,67.29,67.31,23712.0,67.4,67.4,67.29,67.31,23712.0
2023-05-11 12:05:00,67.31,67.43,67.29,67.42,19949.0,67.31,67.43,67.29,67.42,19949.0
2023-05-11 12:10:00,67.41,67.41,67.35,67.4,14295.0,67.41,67.41,67.35,67.4,14295.0
2023-05-11 12:15:00,67.39,67.52,67.36,67.52,47074.0,67.39,67.52,67.36,67.52,47074.0
2023-05-11 12:20:00,67.53,67.56,67.46,67.52,48112.0,67.53,67.56,67.46,67.52,48112.0
2023-05-11 12:25:00,67.52,67.52,67.39,67.42,17580.0,67.52,67.52,67.39,67.42,17580.0
2023-05-11 12:30:00,67.42,67.52,67.41,67.46,18160.0,67.42,67.52,67.41,67.46,18160.0
2023-05-11 12:35:00,67.46,67.5,67.44,67.47,13828.0,67.46,67.5,67.44,67.47,13828.0
2023-05-11 12:40:00,67.47,67.47,67.41,67.42,10990.0,67.47,67.47,67.41,67.42,10990.0
2023-05-11 12:45:00,67.42,67.43,67.35,67.36,17684.0,67.42,67.43,67.35,67.36,17684.0
2023-05-11 12:50:00,67.36,67.37,67.31,67.34,26282.0,67.36,67.37,67.31,67.34,26282.0
2023-05-11 12:55:00,67.34,67.35,67.25,67.3,10955.0,67.34,67.35,67.25,67.3,10955.0
2023-05-11 13:00:00,67.31,67.4,67.3,67.36,17720.0,67.31,67.4,67.3,67.36,17720.0
2023-05-11 13:05:00,67.36,67.45,67.35,67.42,15078.0,67.36,67.45,67.35,67.42,15078.0
2023-05-11 13:10:00,67.41,67.42,67.36,67.39,15920.0,67.41,67.42,67.36,67.39,15920.0
2023-05-11 13:15:00,67.39,67.45,67.37,67.41,14543.0,67.39,67.45,67.37,67.41,14543.0
2023-05-11 13:20:00,67.4,67.41,67.34,67.38,15235.0,67.4,67.41,67.34,67.38,15235.0
2023-05-11 13:25:00,67.38,67.47,67.37,67.41,16591.0,67.38,67.47,67.37,67.41,16591.0
2023-05-11 13:30:00,67.4,67.43,67.38,67.43,11455.0,67.4,67.43,67.38,67.43,11455.0
2023-05-11 13:35:00,67.42,67.54,67.42,67.52,14571.0,67.42,67.54,67.42,67.52,14571.0
2023-05-11 13:40:00,67.52,67.52,67.42,67.45,13028.0,67.52,67.52,67.42,67.45,13028.0
2023-05-11 13:45:00,67.45,67.45,67.31,67.36,35183.0,67.45,67.45,67.31,67.36,35183.0
2023-05-11 13:50:00,67.35,67.49,67.31,67.48,13309.0,67.35,67.49,67.31,67.48,13309.0
2023-05-11 13:55:00,67.49,67.54,67.45,67.53,11742.0,67.49,67.54,67.45,67.53,11742.0
2023-05-11 14:00:00,67.54,67.58,67.48,67.49,25123.0,67.54,67.58,67.48,67.49,25123.0
2023-05-11 14:05:00,67.5,67.61,67.47,67.6,51484.0,67.5,67.61,67.47,67.6,51484.0
2023-05-11 14:10:00,67.6,67.72,67.6,67.72,21908.0,67.6,67.72,67.6,67.72,21908.0
2023-05-11 14:15:00,67.73,67.73,67.53,67.59,16642.0,67.73,67.73,67.53,67.59,16642.0
2023-05-11 14:20:00,67.59,67.61,67.54,67.56,19327.0,67.59,67.61,67.54,67.56,19327.0
2023-05-11 14:25:00,67.56,67.61,67.52,67.59,14747.0,67.56,67.61,67.52,67.59,14747.0
2023-05-11 14:30:00,67.59,67.62,67.56,67.59,11773.0,67.59,67.62,67.56,67.59,11773.0
2023-05-11 14:35:00,67.6,67.63,67.57,67.59,22816.0,67.6,67.63,67.57,67.59,22816.0
2023-05-11 14:40:00,67.59,67.67,67.58,67.63,24716.0,67.59,67.67,67.58,67.63,24716.0
2023-05-11 14:45:00,67.64,67.66,67.6,67.65,11913.0,67.64,67.66,67.6,67.65,11913.0
2023-05-11 14:50:00,67.64,67.65,67.59,67.62,11357.0,67.64,67.65,67.59,67.62,11357.0
2023-05-11 14:55:00,67.63,67.67,67.59,67.65,19265.0,67.63,67.67,67.59,67.65,19265.0
2023-05-11 15:00:00,67.66,67.67,67.61,67.65,20592.0,67.66,67.67,67.61,67.65,20592.0
2023-05-11 15:05:00,67.65,67.67,67.62,67.65,26247.0,67.65,67.67,67.62,67.65,26247.0
2023-05-11 15:10:00,67.66,67.67,67.58,67.58,28347.0,67.66,67.67,67.58,67.58,28347.0
2023-05-11 15:15:00,67.58,67.58,67.5,67.51,25101.0,67.58,67.58,67.5,67.51,25101.0
2023-05-11 15:20:00,67.5,67.55,67.47,67.54,24836.0,67.5,67.55,67.47,67.54,24836.0
2023-05-11 15:25:00,67.53,67.6,67.51,67.56,47132.0,67.53,67.6,67.51,67.56,47132.0
2023-05-11 15:30:00,67.56,67.62,67.5,67.61,39119.0,67.56,67.62,67.5,67.61,39119.0
2023-05-11 15:35:00,67.62,67.65,67.57,67.57,48539.0,67.62,67.65,67.57,67.57,48539.0
2023-05-11 15:40:00,67.58,67.65,67.53,67.64,46910.0,67.58,67.65,67.53,67.64,46910.0
2023-05-11 15:45:00,67.64,67.66,67.45,67.46,70470.0,67.64,67.66,67.45,67.46,70470.0
2023-05-11 15:50:00,67.45,67.61,67.43,67.58,117273.0,67.45,67.61,67.43,67.58,117273.0
2023-05-11 15:55:00,67.59,67.65,67.43,67.5,298989.0,67.59,67.65,67.43,67.5,298989.0
2023-05-12 09:30:00,67.68,67.8,67.52,67.73,76357.0,67.68,67.8,67.52,67.73,76357.0
2023-05-12 09:35:00,67.69,67.89,67.68,67.89,23447.0,67.69,67.89,67.68,67.89,23447.0
2023-05-12 09:40:00,67.91,68.07,67.82,68.06,39779.0,67.91,68.07,67.82,68.06,39779.0
2023-05-12 09:45:00,68.06,68.18,68.01,68.04,61698.0,68.06,68.18,68.01,68.04,61698.0
2023-05-12 09:50:00,68.01,68.06,67.95,68.03,24209.0,68.01,68.06,67.95,68.03,24209.0
2023-05-12 09:55:00,68.04,68.18,68.04,68.09,41503.0,68.04,68.18,68.04,68.09,41503.0
2023-05-12 10:00:00,68.05,68.07,67.67,67.68,36845.0,68.05,68.07,67.67,67.68,36845.0
2023-05-12 10:05:00,67.67,67.68,67.54,67.67,21524.0,67.67,67.68,67.54,67.67,21524.0
2023-05-12 10:10:00,67.66,67.79,67.65,67.77,16607.0,67.66,67.79,67.65,67.77,16607.0
2023-05-12 10:15:00,67.74,67.75,67.64,67.67,17903.0,67.74,67.75,67.64,67.67,17903.0
2023-05-12 10:20:00,67.67,67.78,67.66,67.76,17090.0,67.67,67.78,67.66,67.76,17090.0
2023-05-12 10:25:00,67.73,67.73,67.6,67.6,42167.0,67.73,67.73,67.6,67.6,42167.0
2023-05-12 10:30:00,67.6,67.63,67.45,67.45,20409.0,67.6,67.63,67.45,67.45,20409.0
2023-05-12 10:35:00,67.45,67.51,67.35,67.49,22813.0,67.45,67.51,67.35,67.49,22813.0
2023-05-12 10:40:00,67.47,67.57,67.47,67.55,16532.0,67.47,67.57,67.47,67.55,16532.0
2023-05-12 10:45:00,67.58,67.58,67.43,67.48,25476.0,67.58,67.58,67.43,67.48,25476.0
2023-05-12 10:50:00,67.48,67.48,67.27,67.3,46791.0,67.48,67.48,67.27,67.3,46791.0
2023-05-12 10:55:00,67.3,67.38,67.23,67.38,43971.0,67.3,67.38,67.23,67.38,43971.0
2023-05-12 11:00:00,67.37,67.45,67.31,67.34,35111.0,67.37,67.45,67.31,67.34,35111.0
2023-05-12 11:05:00,67.34,67.41,67.31,67.38,14522.0,67.34,67.41,67.31,67.38,14522.0
2023-05-12 11:10:00,67.39,67.39,67.16,67.19,34442.0,67.39,67.39,67.16,67.19,34442.0
2023-05-12 11:15:00,67.19,67.22,67.11,67.2,16736.0,67.19,67.22,67.11,67.2,16736.0
2023-05-12 11:20:00,67.2,67.31,67.2,67.21,12897.0,67.2,67.31,67.2,67.21,12897.0
2023-05-12 11:25:00,67.22,67.28,67.21,67.27,14409.0,67.22,67.28,67.21,67.27,14409.0
2023-05-12 11:30:00,67.26,67.38,67.26,67.3,14136.0,67.26,67.38,67.26,67.3,14136.0
2023-05-12 11:35:00,67.3,67.33,67.27,67.32,12950.0,67.3,67.33,67.27,67.32,12950.0
2023-05-12 11:40:00,67.32,67.32,67.24,67.28,15701.0,67.32,67.32,67.24,67.28,15701.0
2023-05-12 11:45:00,67.3,67.4,67.29,67.35,11604.0,67.3,67.4,67.29,67.35,11604.0
2023-05-12 11:50:00,67.36,67.38,67.32,67.38,12005.0,67.36,67.38,67.32,67.38,12005.0
2023-05-12 11:55:00,67.37,67.44,67.37,67.42,25087.0,67.37,67.44,67.37,67.42,25087.0
2023-05-12 12:00:00,67.42,67.43,67.32,67.34,21626.0,67.42,67.43,67.32,67.34,21626.0
2023-05-12 12:05:00,67.34,67.38,67.32,67.36,12804.0,67.34,67.38,67.32,67.36,12804.0
2023-05-12 12:10:00,67.34,67.35,67.2,67.22,20159.0,67.34,67.35,67.2,67.22,20159.0
2023-05-12 12:15:00,67.23,67.27,67.22,67.26,15936.0,67.23,67.27,67.22,67.26,15936.0
2023-05-12 12:20:00,67.25,67.29,67.24,67.26,20200.0,67.25,67.29,67.24,67.26,20200.0
2023-05-12 12:25:00,67.26,67.39,67.25,67.38,32160.0,67.26,67.39,67.25,67.38,32160.0
2023-05-12 12:30:00,67.37,67.49,67.36,67.45,18202.0,67.37,67.49,67.36,67.45,18202.0
2023-05-12 12:35:00,67.44,67.46,67.35,67.42,12892.0,67.44,67.46,67.35,67.42,12892.0
2023-05-12 12:40:00,67.42,67.43,67.31,67.31,20109.0,67.42,67.43,67.31,67.31,20109.0
2023-05-12 12:45:00,67.32,67.32,67.1,67.12,15652.0,67.32,67.32,67.1,67.12,15652.0
2023-05-12 12:50:00,67.11,67.11,66.97,66.97,13777.0,67.11,67.11,66.97,66.97,13777.0
2023-05-12 12:55:00,66.98,67.03,66.96,67.01,11906.0,66.98,67.03,66.96,67.01,11906.0
2023-05-12 13:00:00,67.0,67.11,66.96,67.09,11189.0,67.0,67.11,66.96,67.09,11189.0
2023-05-12 13:05:00,67.08,67.13,67.04,67.11,11694.0,67.08,67.13,67.04,67.11,11694.0
2023-05-12 13:10:00,67.12,67.22,67.11,67.19,12574.0,67.12,67.22,67.11,67.19,12574.0
2023-05-12 13:15:00,67.21,67.21,67.16,67.17,9438.0,67.21,67.21,67.16,67.17,9438.0
2023-05-12 13:20:00,67.16,67.37,67.13,67.37,55421.0,67.16,67.37,67.13,67.37,55421.0
2023-05-12 13:25:00,67.37,67.39,67.23,67.25,15532.0,67.37,67.39,67.23,67.25,15532.0
2023-05-12 13:30:00,67.25,67.36,67.25,67.28,14438.0,67.25,67.36,67.25,67.28,14438.0
2023-05-12 13:35:00,67.28,67.35,67.27,67.31,10203.0,67.28,67.35,67.27,67.31,10203.0
2023-05-12 13:40:00,67.33,67.49,67.32,67.47,9332.0,67.33,67.49,67.32,67.47,9332.0
2023-05-12 13:45:00,67.48,67.49,67.44,67.48,6167.0,67.48,67.49,67.44,67.48,6167.0
2023-05-12 13:50:00,67.48,67.51,67.42,67.43,12998.0,67.48,67.51,67.42,67.43,12998.0
2023-05-12 13:55:00,67.41,67.42,67.33,67.39,9921.0,67.41,67.42,67.33,67.39,9921.0
2023-05-12 14:00:00,67.38,67.43,67.33,67.39,10634.0,67.38,67.43,67.33,67.39,10634.0
2023-05-12 14:05:00,67.38,67.46,67.38,67.45,19649.0,67.38,67.46,67.38,67.45,19649.0
2023-05-12 14:10:00,67.46,67.51,67.39,67.42,11363.0,67.46,67.51,67.39,67.42,11363.0
2023-05-12 14:15:00,67.43,67.43,67.37,67.39,9676.0,67.43,67.43,67.37,67.39,9676.0
2023-05-12 14:20:00,67.38,67.39,67.3,67.31,9621.0,67.38,67.39,67.3,67.31,9621.0
2023-05-12 14:25:00,67.31,67.44,67.3,67.39,16946.0,67.31,67.44,67.3,67.39,16946.0
2023-05-12 14:30:00,67.4,67.45,67.35,67.44,15961.0,67.4,67.45,67.35,67.44,15961.0
2023-05-12 14:35:00,67.44,67.44,67.36,67.41,18875.0,67.44,67.44,67.36,67.41,18875.0
2023-05-12 14:40:00,67.41,67.48,67.37,67.43,35198.0,67.41,67.48,67.37,67.43,35198.0
2023-05-12 14:45:00,67.43,67.56,67.43,67.56,32056.0,67.43,67.56,67.43,67.56,32056.0
2023-05-12 14:50:00,67.55,67.64,67.55,67.61,19608.0,67.55,67.64,67.55,67.61,19608.0
2023-05-12 14:55:00,67.61,67.62,67.56,67.57,30022.0,67.61,67.62,67.56,67.57,30022.0
2023-05-12 15:00:00,67.59,67.63,67.53,67.59,33532.0,67.59,67.63,67.53,67.59,33532.0
2023-05-12 15:05:00,67.6,67.77,67.57,67.76,26850.0,67.6,67.77,67.57,67.76,26850.0
2023-05-12 15:10:00,67.75,67.79,67.69,67.73,44412.0,67.75,67.79,67.69,67.73,44412.0
2023-05-12 15:15:00,67.73,67.82,67.71,67.81,37008.0,67.73,67.82,67.71,67.81,37008.0
2023-05-12 15:20:00,67.82,67.84,67.58,67.67,55756.0,67.82,67.84,67.58,67.67,55756.0
2023-05-12 15:25:00,67.68,67.71,67.66,67.68,25421.0,67.68,67.71,67.66,67.68,25421.0
2023-05-12 15:30:00,67.69,67.8,67.69,67.79,38226.0,67.69,67.8,67.69,67.79,38226.0
2023-05-12 15:35:00,67.79,67.82,67.73,67.78,39636.0,67.79,67.82,67.73,67.78,39636.0
2023-05-12 15:40:00,67.79,67.82,67.74,67.78,37752.0,67.79,67.82,67.74,67.78,37752.0
2023-05-12 15:45:00,67.78,67.81,67.75,67.76,57514.0,67.78,67.81,67.75,67.76,57514.0
2023-05-12 15:50:00,67.75,67.78,67.63,67.77,136174.0,67.75,67.78,67.63,67.77,136174.0
2023-05-12 15:55:00,67.77,67.84,67.69,67.76,227834.0,67.77,67.84,67.69,67.76,227834.0
2023-05-15 09:30:00,67.68,67.84,67.45,67.83,92089.0,67.68,67.84,67.45,67.83,92089.0
2023-05-15 09:35:00,67.85,67.99,67.8,67.98,35347.0,67.85,67.99,67.8,67.98,35347.0
2023-05-15 09:40:00,67.97,68.0,67.83,67.98,32883.0,67.97,68.0,67.83,67.98,32883.0
2023-05-15 09:45:00,67.99,68.12,67.97,68.01,48423.0,67.99,68.12,67.97,68.01,48423.0
2023-05-15 09:50:00,68.02,68.03,67.77,67.89,26184.0,68.02,68.03,67.77,67.89,26184.0
2023-05-15 09:55:00,67.9,68.2,67.9,68.2,34860.0,67.9,68.2,67.9,68.2,34860.0
2023-05-15 10:00:00,68.2,68.23,68.03,68.06,41422.0,68.2,68.23,68.03,68.06,41422.0
2023-05-15 10:05:00,68.05,68.11,67.88,67.9,39452.0,68.05,68.11,67.88,67.9,39452.0
2023-05-15 10:10:00,67.9,67.9,67.8,67.84,37397.0,67.9,67.9,67.8,67.84,37397.0
2023-05-15 10:15:00,67.83,67.87,67.74,67.8,36374.0,67.83,67.87,67.74,67.8,36374.0
2023-05-15 10:20:00,67.81,67.84,67.72,67.73,24481.0,67.81,67.84,67.72,67.73,24481.0
2023-05-15 10:25:00,67.74,67.89,67.74,67.86,45882.0,67.74,67.89,67.74,67.86,45882.0
2023-05-15 10:30:00,67.87,68.15,67.84,68.15,25818.0,67.87,68.15,67.84,68.15,25818.0
2023-05-15 10:35:00,68.16,68.29,68.14,68.18,33214.0,68.16,68.29,68.14,68.18,33214.0
2023-05-15 10:40:00,68.18,68.27,68.12,68.23,43143.0,68.18,68.27,68.12,68.23,43143.0
2023-05-15 10:45:00,68.22,68.27,68.13,68.13,22480.0,68.22,68.27,68.13,68.13,22480.0
2023-05-15 10:50:00,68.12,68.17,68.08,68.1,21039.0,68.12,68.17,68.08,68.1,21039.0
2023-05-15 10:55:00,68.11,68.12,67.98,68.02,25778.0,68.11,68.12,67.98,68.02,25778.0
2023-05-15 11:00:00,68.02,68.18,68.02,68.18,33776.0,68.02,68.18,68.02,68.18,33776.0
2023-05-15 11:05:00,68.18,68.21,68.05,68.05,24594.0,68.18,68.21,68.05,68.05,24594.0
2023-05-15 11:10:00,68.06,68.08,68.03,68.06,19428.0,68.06,68.08,68.03,68.06,19428.0
2023-05-15 11:15:00,68.06,68.18,68.06,68.09,22771.0,68.06,68.18,68.06,68.09,22771.0
2023-05-15 11:20:00,68.1,68.18,68.09,68.09,22665.0,68.1,68.18,68.09,68.09,22665.0
2023-05-15 11:25:00,68.09,68.2,68.09,68.09,26270.0,68.09,68.2,68.09,68.09,26270.0
2023-05-15 11:30:00,68.09,68.15,68.05,68.15,20600.0,68.09,68.15,68.05,68.15,20600.0
2023-05-15 11:35:00,68.15,68.24,68.11,68.17,24408.0,68.15,68.24,68.11,68.17,24408.0
2023-05-15 11:40:00,68.17,68.25,68.16,68.18,23524.0,68.17,68.25,68.16,68.18,23524.0
2023-05-15 11:45:00,68.17,68.24,68.11,68.22,24170.0,68.17,68.24,68.11,68.22,24170.0
2023-05-15 11:50:00,68.22,68.28,68.17,68.17,35087.0,68.22,68.28,68.17,68.17,35087.0
2023-05-15 11:55:00,68.19,68.34,68.18,68.32,110006.0,68.19,68.34,68.18,68.32,110006.0
2023-05-15 12:00:00,68.32,68.35,68.23,68.27,17554.0,68.32,68.35,68.23,68.27,17554.0
2023-05-15 12:05:00,68.28,68.34,68.23,68.28,18143.0,68.28,68.34,68.23,68.28,18143.0
2023-05-15 12:10:00,68.27,68.31,68.22,68.31,15423.0,68.27,68.31,68.22,68.31,15423.0
2023-05-15 12:15:00,68.31,68.37,68.25,68.34,42667.0,68.31,68.37,68.25,68.34,42667.0
2023-05-15 12:20:00,68.34,68.34,68.25,68.29,50441.0,68.34,68.34,68.25,68.29,50441.0
2023-05-15 12:25:00,68.3,68.31,68.21,68.3,28423.0,68.3,68.31,68.21,68.3,28423.0
2023-05-15 12:30:00,68.3,68.35,68.26,68.31,13651.0,68.3,68.35,68.26,68.31,13651.0
2023-05-15 12:35:00,68.32,68.38,68.32,68.34,22817.0,68.32,68.38,68.32,68.34,22817.0
2023-05-15 12:40:00,68.35,68.4,68.31,68.39,50088.0,68.35,68.4,68.31,68.39,50088.0
2023-05-15 12:45:00,68.38,68.41,68.35,68.4,33639.0,68.38,68.41,68.35,68.4,33639.0
2023-05-15 12:50:00,68.39,68.47,68.37,68.47,31643.0,68.39,68.47,68.37,68.47,31643.0
2023-05-15 12:55:00,68.47,68.61,68.44,68.59,55167.0,68.47,68.61,68.44,68.59,55167.0
2023-05-15 13:00:00,68.59,68.63,68.55,68.63,33925.0,68.59,68.63,68.55,68.63,33925.0
2023-05-15 13:05:00,68.64,68.7,68.63,68.7,29316.0,68.64,68.7,68.63,68.7,29316.0
2023-05-15 13:10:00,68.72,68.78,68.69,68.71,41051.0,68.72,68.78,68.69,68.71,41051.0
2023-05-15 13:15:00,68.71,68.78,68.64,68.73,26295.0,68.71,68.78,68.64,68.73,26295.0
2023-05-15 13:20:00,68.74,68.74,68.6,68.6,32118.0,68.74,68.74,68.6,68.6,32118.0
2023-05-15 13:25:00,68.59,68.6,68.42,68.44,62260.0,68.59,68.6,68.42,68.44,62260.0
2023-05-15 13:30:00,68.44,68.44,68.31,68.34,48515.0,68.44,68.44,68.31,68.34,48515.0
2023-05-15 13:35:00,68.34,68.34,68.25,68.27,91783.0,68.34,68.34,68.25,68.27,91783.0
2023-05-15 13:40:00,68.27,68.27,68.03,68.06,93328.0,68.27,68.27,68.03,68.06,93328.0
2023-05-15 13:45:00,68.06,68.26,68.05,68.19,30875.0,68.06,68.26,68.05,68.19,30875.0
2023-05-15 13:50:00,68.2,68.28,68.18,68.23,18665.0,68.2,68.28,68.18,68.23,18665.0
2023-05-15 13:55:00,68.22,68.28,68.19,68.26,17263.0,68.22,68.28,68.19,68.26,17263.0
2023-05-15 14:00:00,68.26,68.3,68.23,68.3,23644.0,68.26,68.3,68.23,68.3,23644.0
2023-05-15 14:05:00,68.3,68.3,68.17,68.18,22763.0,68.3,68.3,68.17,68.18,22763.0
2023-05-15 14:10:00,68.18,68.18,68.12,68.14,25965.0,68.18,68.18,68.12,68.14,25965.0
2023-05-15 14:15:00,68.15,68.27,68.08,68.26,26756.0,68.15,68.27,68.08,68.26,26756.0
2023-05-15 14:20:00,68.26,68.56,68.24,68.51,164239.0,68.26,68.56,68.24,68.51,164239.0
2023-05-15 14:25:00,68.52,68.57,68.33,68.4,42476.0,68.52,68.57,68.33,68.4,42476.0
2023-05-15 14:30:00,68.39,68.48,68.39,68.4,21615.0,68.39,68.48,68.39,68.4,21615.0
2023-05-15 14:35:00,68.4,68.45,68.35,68.36,29113.0,68.4,68.45,68.35,68.36,29113.0
2023-05-15 14:40:00,68.35,68.39,68.31,68.36,21733.0,68.35,68.39,68.31,68.36,21733.0
2023-05-15 14:45:00,68.36,68.42,68.32,68.34,22002.0,68.36,68.42,68.32,68.34,22002.0
2023-05-15 14:50:00,68.35,68.4,68.31,68.34,17943.0,68.35,68.4,68.31,68.34,17943.0
2023-05-15 14:55:00,68.35,68.39,68.31,68.39,23936.0,68.35,68.39,68.31,68.39,23936.0
2023-05-15 15:00:00,68.39,68.41,68.32,68.38,20169.0,68.39,68.41,68.32,68.38,20169.0
2023-05-15 15:05:00,68.38,68.43,68.33,68.41,20965.0,68.38,68.43,68.33,68.41,20965.0
2023-05-15 15:10:00,68.41,68.5,68.4,68.46,30387.0,68.41,68.5,68.4,68.46,30387.0
2023-05-15 15:15:00,68.47,68.55,68.4,68.51,24839.0,68.47,68.55,68.4,68.51,24839.0
2023-05-15 15:20:00,68.52,68.52,68.44,68.48,22330.0,68.52,68.52,68.44,68.48,22330.0
2023-05-15 15:25:00,68.48,68.49,68.42,68.46,22287.0,68.48,68.49,68.42,68.46,22287.0
2023-05-15 15:30:00,68.47,68.5,68.41,68.48,37360.0,68.47,68.5,68.41,68.48,37360.0
2023-05-15 15:35:00,68.47,68.48,68.4,68.42,35248.0,68.47,68.48,68.4,68.42,35248.0
2023-05-15 15:40:00,68.42,68.44,68.37,68.38,49388.0,68.42,68.44,68.37,68.38,49388.0
2023-05-15 15:45:00,68.38,68.55,68.38,68.53,76546.0,68.38,68.55,68.38,68.53,76546.0
2023-05-15 15:50:00,68.53,68.6,68.49,68.54,102371.0,68.53,68.6,68.49,68.54,102371.0
2023-05-15 15:55:00,68.53,68.59,68.49,68.59,189438.0,68.53,68.59,68.49,68.59,189438.0
2023-05-16 09:30:00,68.49,68.56,68.22,68.48,83046.0,68.49,68.56,68.22,68.48,83046.0
2023-05-16 09:35:00,68.44,68.48,68.29,68.35,21143.0,68.44,68.48,68.29,68.35,21143.0
2023-05-16 09:40:00,68.35,68.63,68.31,68.56,17670.0,68.35,68.63,68.31,68.56,17670.0
2023-05-16 09:45:00,68.56,68.71,68.53,68.64,16910.0,68.56,68.71,68.53,68.64,16910.0
2023-05-16 09:50:00,68.63,68.74,68.41,68.74,26040.0,68.63,68.74,68.41,68.74,26040.0
2023-05-16 09:55:00,68.73,68.84,68.64,68.84,43723.0,68.73,68.84,68.64,68.84,43723.0
2023-05-16 10:00:00,68.85,68.85,68.64,68.65,24864.0,68.85,68.85,68.64,68.65,24864.0
2023-05-16 10:05:00,68.65,68.73,68.54,68.67,27313.0,68.65,68.73,68.54,68.67,27313.0
2023-05-16 10:10:00,68.65,68.68,68.49,68.63,19246.0,68.65,68.68,68.49,68.63,19246.0
2023-05-16 10:15:00,68.61,68.83,68.59,68.83,35015.0,68.61,68.83,68.59,68.83,35015.0
2023-05-16 10:20:00,68.82,68.84,68.67,68.69,35042.0,68.82,68.84,68.67,68.69,35042.0
2023-05-16 10:25:00,68.69,68.84,68.68,68.84,14535.0,68.69,68.84,68.68,68.84,14535.0
2023-05-16 10:30:00,68.84,68.87,68.75,68.83,16694.0,68.84,68.87,68.75,68.83,16694.0
2023-05-16 10:35:00,68.82,68.86,68.74,68.78,14122.0,68.82,68.86,68.74,68.78,14122.0
2023-05-16 10:40:00,68.78,68.82,68.71,68.82,22057.0,68.78,68.82,68.71,68.82,22057.0
2023-05-16 10:45:00,68.81,68.86,68.73,68.83,18797.0,68.81,68.86,68.73,68.83,18797.0
2023-05-16 10:50:00,68.84,68.93,68.77,68.78,53416.0,68.84,68.93,68.77,68.78,53416.0
2023-05-16 10:55:00,68.79,68.97,68.79,68.88,35035.0,68.79,68.97,68.79,68.88,35035.0
2023-05-16 11:00:00,68.88,68.93,68.78,68.83,16176.0,68.88,68.93,68.78,68.83,16176.0
2023-05-16 11:05:00,68.83,68.85,68.77,68.77,14499.0,68.83,68.85,68.77,68.77,14499.0
2023-05-16 11:10:00,68.78,68.86,68.72,68.76,24780.0,68.78,68.86,68.72,68.76,24780.0
2023-05-16 11:15:00,68.75,68.76,68.64,68.67,14401.0,68.75,68.76,68.64,68.67,14401.0
2023-05-16 11:20:00,68.68,68.73,68.62,68.72,16568.0,68.68,68.73,68.62,68.72,16568.0
2023-05-16 11:25:00,68.72,68.73,68.63,68.68,15004.0,68.72,68.73,68.63,68.68,15004.0
2023-05-16 11:30:00,68.68,68.69,68.49,68.5,35571.0,68.68,68.69,68.49,68.5,35571.0
2023-05-16 11:35:00,68.49,68.53,68.38,68.4,38196.0,68.49,68.53,68.38,68.4,38196.0
2023-05-16 11:40:00,68.4,68.42,68.37,68.41,6262.0,68.4,68.42,68.37,68.41,6262.0
2023-05-16 11:45:00,68.4,68.57,68.39,68.56,14131.0,68.4,68.57,68.39,68.56,14131.0
2023-05-16 11:50:00,68.56,68.61,68.53,68.54,12796.0,68.56,68.61,68.53,68.54,12796.0
2023-05-16 11:55:00,68.54,68.57,68.5,68.55,20191.0,68.54,68.57,68.5,68.55,20191.0
2023-05-16 12:00:00,68.54,68.62,68.49,68.53,17579.0,68.54,68.62,68.49,68.53,17579.0
2023-05-16 12:05:00,68.54,68.6,68.54,68.56,8410.0,68.54,68.6,68.54,68.56,8410.0
2023-05-16 12:10:00,68.56,68.58,68.49,68.58,12208.0,68.56,68.58,68.49,68.58,12208.0
2023-05-16 12:15:00,68.58,68.63,68.55,68.56,10690.0,68.58,68.63,68.55,68.56,10690.0
2023-05-16 12:20:00,68.56,68.56,68.47,68.48,11407.0,68.56,68.56,68.47,68.48,11407.0
2023-05-16 12:25:00,68.47,68.52,68.45,68.46,9923.0,68.47,68.52,68.45,68.46,9923.0
2023-05-16 12:30:00,68.46,68.52,68.46,68.52,8386.0,68.46,68.52,68.46,68.52,8386.0
2023-05-16 12:35:00,68.52,68.59,68.52,68.59,10599.0,68.52,68.59,68.52,68.59,10599.0
2023-05-16 12:40:00,68.6,68.63,68.47,68.49,10724.0,68.6,68.63,68.47,68.49,10724.0
2023-05-16 12:45:00,68.49,68.49,68.37,68.43,25208.0,68.49,68.49,68.37,68.43,25208.0
2023-05-16 12:50:00,68.43,68.47,68.4,68.47,13717.0,68.43,68.47,68.4,68.47,13717.0
2023-05-16 12:55:00,68.47,68.64,68.46,68.62,19729.0,68.47,68.64,68.46,68.62,19729.0
2023-05-16 13:00:00,68.63,68.65,68.56,68.63,31337.0,68.63,68.65,68.56,68.63,31337.0
2023-05-16 13:05:00,68.63,68.7,68.59,68.69,15537.0,68.63,68.7,68.59,68.69,15537.0
2023-05-16 13:10:00,68.7,68.71,68.6,68.62,16610.0,68.7,68.71,68.6,68.62,16610.0
2023-05-16 13:15:00,68.62,68.64,68.55,68.55,18191.0,68.62,68.64,68.55,68.55,18191.0
2023-05-16 13:20:00,68.55,68.64,68.54,68.57,38870.0,68.55,68.64,68.54,68.57,38870.0
2023-05-16 13:25:00,68.56,68.58,68.52,68.56,19267.0,68.56,68.58,68.52,68.56,19267.0
2023-05-16 13:30:00,68.55,68.68,68.5,68.67,15007.0,68.55,68.68,68.5,68.67,15007.0
2023-05-16 13:35:00,68.67,68.79,68.64,68.73,30577.0,68.67,68.79,68.64,68.73,30577.0
2023-05-16 13:40:00,68.73,68.78,68.72,68.77,12600.0,68.73,68.78,68.72,68.77,12600.0
2023-05-16 13:45:00,68.76,68.78,68.68,68.76,21156.0,68.76,68.78,68.68,68.76,21156.0
2023-05-16 13:50:00,68.76,68.78,68.7,68.74,19746.0,68.76,68.78,68.7,68.74,19746.0
2023-05-16 13:55:00,68.76,68.77,68.72,68.76,15146.0,68.76,68.77,68.72,68.76,15146.0
2023-05-16 14:00:00,68.76,68.78,68.61,68.61,15529.0,68.76,68.78,68.61,68.61,15529.0
2023-05-16 14:05:00,68.62,68.67,68.56,68.63,15735.0,68.62,68.67,68.56,68.63,15735.0
2023-05-16 14:10:00,68.63,68.69,68.62,68.66,16744.0,68.63,68.69,68.62,68.66,16744.0
2023-05-16 14:15:00,68.66,68.73,68.63,68.72,15393.0,68.66,68.73,68.63,68.72,15393.0
2023-05-16 14:20:00,68.73,68.78,68.72,68.76,14718.0,68.73,68.78,68.72,68.76,14718.0
2023-05-16 14:25:00,68.76,68.78,68.73,68.77,15289.0,68.76,68.78,68.73,68.77,15289.0
2023-05-16 14:30:00,68.76,68.78,68.69,68.77,24479.0,68.76,68.78,68.69,68.77,24479.0
2023-05-16 14:35:00,68.77,68.77,68.7,68.77,19811.0,68.77,68.77,68.7,68.77,19811.0
2023-05-16 14:40:00,68.77,68.86,68.77,68.85,21941.0,68.77,68.86,68.77,68.85,21941.0
2023-05-16 14:45:00,68.84,68.87,68.79,68.8,13806.0,68.84,68.87,68.79,68.8,13806.0
2023-05-16 14:50:00,68.79,68.85,68.78,68.84,13533.0,68.79,68.85,68.78,68.84,13533.0
2023-05-16 14:55:00,68.84,68.85,68.77,68.78,11370.0,68.84,68.85,68.77,68.78,11370.0
2023-05-16 15:00:00,68.78,68.84,68.75,68.81,18980.0,68.78,68.84,68.75,68.81,18980.0
2023-05-16 15:05:00,68.81,68.85,68.76,68.84,23432.0,68.81,68.85,68.76,68.84,23432.0
2023-05-16 15:10:00,68.84,68.88,68.79,68.84,20505.0,68.84,68.88,68.79,68.84,20505.0
2023-05-16 15:15:00,68.83,68.88,68.82,68.82,25460.0,68.83,68.88,68.82,68.82,25460.0
2023-05-16 15:20:00,68.82,68.85,68.76,68.85,15946.0,68.82,68.85,68.76,68.85,15946.0
2023-05-16 15:25:00,68.85,68.89,68.81,68.82,56513.0,68.85,68.89,68.81,68.82,56513.0
2023-05-16 15:30:00,68.82,68.85,68.75,68.81,63768.0,68.82,68.85,68.75,68.81,63768.0
2023-05-16 15:35:00,68.8,68.89,68.77,68.81,39524.0,68.8,68.89,68.77,68.81,39524.0
2023-05-16 15:40:00,68.81,68.82,68.66,68.66,54345.0,68.81,68.82,68.66,68.66,54345.0
2023-05-16 15:45:00,68.65,68.67,68.58,68.62,65657.0,68.65,68.67,68.58,68.62,65657.0
2023-05-16 15:50:00,68.62,68.63,68.46,68.49,121980.0,68.62,68.63,68.46,68.49,121980.0
2023-05-16 15:55:00,68.48,68.48,68.24,68.31,295267.0,68.48,68.48,68.24,68.31,295267.0
2023-05-17 09:30:00,68.49,68.78,68.4,68.6,54068.0,68.49,68.78,68.4,68.6,54068.0
2023-05-17 09:35:00,68.56,68.65,68.43,68.5,12010.0,68.56,68.65,68.43,68.5,12010.0
2023-05-17 09:40:00,68.48,68.51,68.38,68.44,10970.0,68.48,68.51,68.38,68.44,10970.0
2023-05-17 09:45:00,68.45,68.45,68.12,68.14,14322.0,68.45,68.45,68.12,68.14,14322.0
2023-05-17 09:50:00,68.13,68.17,67.88,67.89,30530.0,68.13,68.17,67.88,67.89,30530.0
2023-05-17 09:55:00,67.88,67.91,67.64,67.69,59699.0,67.88,67.91,67.64,67.69,59699.0
2023-05-17 10:00:00,67.69,67.88,67.68,67.88,24009.0,67.69,67.88,67.68,67.88,24009.0
2023-05-17 10:05:00,67.88,68.0,67.88,67.9,17576.0,67.88,68.0,67.88,67.9,17576.0
2023-05-17 10:10:00,67.91,68.02,67.87,68.02,17152.0,67.91,68.02,67.87,68.02,17152.0
2023-05-17 10:15:00,68.01,68.12,67.96,68.12,27523.0,68.01,68.12,67.96,68.12,27523.0
2023-05-17 10:20:00,68.12,68.14,67.99,68.0,15957.0,68.12,68.14,67.99,68.0,15957.0
2023-05-17 10:25:00,68.02,68.14,68.01,68.12,10665.0,68.02,68.14,68.01,68.12,10665.0
2023-05-17 10:30:00,68.13,68.16,68.08,68.15,12407.0,68.13,68.16,68.08,68.15,12407.0
2023-05-17 10:35:00,68.15,68.3,68.15,68.26,16486.0,68.15,68.3,68.15,68.26,16486.0
2023-05-17 10:40:00,68.25,68.39,68.25,68.3,21977.0,68.25,68.39,68.25,68.3,21977.0
2023-05-17 10:45:00,68.28,68.29,68.22,68.28,15466.0,68.28,68.29,68.22,68.28,15466.0
2023-05-17 10:50:00,68.28,68.29,68.19,68.19,34371.0,68.28,68.29,68.19,68.19,34371.0
2023-05-17 10:55:00,68.18,68.3,68.12,68.3,17895.0,68.18,68.3,68.12,68.3,17895.0
2023-05-17 11:00:00,68.3,68.37,68.28,68.28,17981.0,68.3,68.37,68.28,68.28,17981.0
2023-05-17 11:05:00,68.27,68.3,68.18,68.26,19105.0,68.27,68.3,68.18,68.26,19105.0
2023-05-17 11:10:00,68.25,68.34,68.22,68.34,27309.0,68.25,68.34,68.22,68.34,27309.0
2023-05-17 11:15:00,68.34,68.57,68.3,68.35,45950.0,68.34,68.57,68.3,68.35,45950.0
2023-05-17 11:20:00,68.36,68.38,68.19,68.3,15689.0,68.36,68.38,68.19,68.3,15689.0
2023-05-17 11:25:00,68.3,68.43,68.28,68.42,11472.0,68.3,68.43,68.28,68.42,11472.0
2023-05-17 11:30:00,68.42,68.54,68.42,68.53,19460.0,68.42,68.54,68.42,68.53,19460.0
2023-05-17 11:35:00,68.55,68.59,68.51,68.51,11004.0,68.55,68.59,68.51,68.51,11004.0
2023-05-17 11:40:00,68.52,68.56,68.47,68.55,14276.0,68.52,68.56,68.47,68.55,14276.0
2023-05-17 11:45:00,68.54,68.61,68.53,68.54,7160.0,68.54,68.61,68.53,68.54,7160.0
2023-05-17 11:50:00,68.56,68.57,68.45,68.46,12018.0,68.56,68.57,68.45,68.46,12018.0
2023-05-17 11:55:00,68.46,68.49,68.42,68.48,9906.0,68.46,68.49,68.42,68.48,9906.0
2023-05-17 12:00:00,68.48,68.49,68.41,68.48,8693.0,68.48,68.49,68.41,68.48,8693.0
2023-05-17 12:05:00,68.48,68.54,68.48,68.51,7970.0,68.48,68.54,68.48,68.51,7970.0
2023-05-17 12:10:00,68.52,68.59,68.51,68.56,9328.0,68.52,68.59,68.51,68.56,9328.0
2023-05-17 12:15:00,68.55,68.55,68.44,68.46,8099.0,68.55,68.55,68.44,68.46,8099.0
2023-05-17 12:20:00,68.45,68.55,68.42,68.53,13302.0,68.45,68.55,68.42,68.53,13302.0
2023-05-17 12:25:00,68.52,68.57,68.49,68.57,7954.0,68.52,68.57,68.49,68.57,7954.0
2023-05-17 12:30:00,68.57,68.63,68.55,68.56,14487.0,68.57,68.63,68.55,68.56,14487.0
2023-05-17 12:35:00,68.56,68.63,68.56,68.62,16929.0,68.56,68.63,68.56,68.62,16929.0
2023-05-17 12:40:00,68.6,68.69,68.6,68.68,14449.0,68.6,68.69,68.6,68.68,14449.0
2023-05-17 12:45:00,68.68,68.73,68.67,68.68,13889.0,68.68,68.73,68.67,68.68,13889.0
2023-05-17 12:50:00,68.66,68.76,68.65,68.76,26633.0,68.66,68.76,68.65,68.76,26633.0
2023-05-17 12:55:00,68.76,68.78,68.67,68.67,15194.0,68.76,68.78,68.67,68.67,15194.0
2023-05-17 13:00:00,68.68,68.74,68.67,68.72,12240.0,68.68,68.74,68.67,68.72,12240.0
2023-05-17 13:05:00,68.72,68.8,68.7,68.73,18598.0,68.72,68.8,68.7,68.73,18598.0
2023-05-17 13:10:00,68.72,68.75,68.7,68.71,12639.0,68.72,68.75,68.7,68.71,12639.0
2023-05-17 13:15:00,68.7,68.76,68.67,68.74,9624.0,68.7,68.76,68.67,68.74,9624.0
2023-05-17 13:20:00,68.74,68.84,68.72,68.82,17124.0,68.74,68.84,68.72,68.82,17124.0
2023-05-17 13:25:00,68.84,68.88,68.83,68.86,9021.0,68.84,68.88,68.83,68.86,9021.0
2023-05-17 13:30:00,68.88,68.89,68.84,68.86,11473.0,68.88,68.89,68.84,68.86,11473.0
2023-05-17 13:35:00,68.85,68.92,68.82,68.91,20001.0,68.85,68.92,68.82,68.91,20001.0
2023-05-17 13:40:00,68.91,68.98,68.9,68.96,34386.0,68.91,68.98,68.9,68.96,34386.0
2023-05-17 13:45:00,68.96,68.99,68.9,68.92,13394.0,68.96,68.99,68.9,68.92,13394.0
2023-05-17 13:50:00,68.94,68.94,68.89,68.91,13318.0,68.94,68.94,68.89,68.91,13318.0
2023-05-17 13:55:00,68.91,68.99,68.9,68.98,71317.0,68.91,68.99,68.9,68.98,71317.0
2023-05-17 14:00:00,68.98,68.99,68.91,68.92,42287.0,68.98,68.99,68.91,68.92,42287.0
2023-05-17 14:05:00,68.91,68.91,68.76,68.77,16435.0,68.91,68.91,68.76,68.77,16435.0
2023-05-17 14:10:00,68.77,68.89,68.76,68.89,16646.0,68.77,68.89,68.76,68.89,16646.0
2023-05-17 14:15:00,68.88,68.89,68.69,68.7,22751.0,68.88,68.89,68.69,68.7,22751.0
2023-05-17 14:20:00,68.69,68.77,68.69,68.74,46586.0,68.69,68.77,68.69,68.74,46586.0
2023-05-17 14:25:00,68.74,68.76,68.66,68.73,21175.0,68.74,68.76,68.66,68.73,21175.0
2023-05-17 14:30:00,68.74,68.77,68.71,68.72,17551.0,68.74,68.77,68.71,68.72,17551.0
2023-05-17 14:35:00,68.74,68.83,68.72,68.82,17930.0,68.74,68.83,68.72,68.82,17930.0
2023-05-17 14:40:00,68.82,68.82,68.63,68.65,23918.0,68.82,68.82,68.63,68.65,23918.0
2023-05-17 14:45:00,68.64,68.75,68.62,68.71,43150.0,68.64,68.75,68.62,68.71,43150.0
2023-05-17 14:50:00,68.72,68.78,68.65,68.68,54883.0,68.72,68.78,68.65,68.68,54883.0
2023-05-17 14:55:00,68.67,68.67,68.57,68.62,23048.0,68.67,68.67,68.57,68.62,23048.0
2023-05-17 15:00:00,68.63,68.64,68.55,68.61,17189.0,68.63,68.64,68.55,68.61,17189.0
2023-05-17 15:05:00,68.62,68.75,68.62,68.71,22603.0,68.62,68.75,68.62,68.71,22603.0
2023-05-17 15:10:00,68.71,68.75,68.68,68.72,18962.0,68.71,68.75,68.68,68.72,18962.0
2023-05-17 15:15:00,68.72,68.78,68.7,68.76,26318.0,68.72,68.78,68.7,68.76,26318.0
2023-05-17 15:20:00,68.76,68.77,68.61,68.62,25185.0,68.76,68.77,68.61,68.62,25185.0
2023-05-17 15:25:00,68.62,68.69,68.61,68.65,15078.0,68.62,68.69,68.61,68.65,15078.0
2023-05-17 15:30:00,68.65,68.72,68.62,68.65,14793.0,68.65,68.72,68.62,68.65,14793.0
2023-05-17 15:35:00,68.65,68.66,68.57,68.58,26626.0,68.65,68.66,68.57,68.58,26626.0
2023-05-17 15:40:00,68.58,68.58,68.5,68.52,34110.0,68.58,68.58,68.5,68.52,34110.0
2023-05-17 15:45:00,68.51,68.6,68.49,68.59,119033.0,68.51,68.6,68.49,68.59,119033.0
2023-05-17 15:50:00,68.59,68.61,68.45,68.58,143111.0,68.59,68.61,68.45,68.58,143111.0
2023-05-17 15:55:00,68.57,68.57,68.35,68.43,172638.0,68.57,68.57,68.35,68.43,172638.0
2023-05-18 09:30:00,68.68,68.76,68.51,68.54,108892.0,68.68,68.76,68.51,68.54,108892.0
2023-05-18 09:35:00,68.48,68.54,68.4,68.49,14265.0,68.48,68.54,68.4,68.49,14265.0
2023-05-18 09:40:00,68.47,68.59,68.4,68.46,37287.0,68.47,68.59,68.4,68.46,37287.0
2023-05-18 09:45:00,68.43,68.46,68.23,68.35,31234.0,68.43,68.46,68.23,68.35,31234.0
2023-05-18 09:50:00,68.34,68.38,68.12,68.22,51500.0,68.34,68.38,68.12,68.22,51500.0
2023-05-18 09:55:00,68.21,68.31,68.13,68.28,43735.0,68.21,68.31,68.13,68.28,43735.0
2023-05-18 10:00:00,68.28,68.28,68.09,68.2,51200.0,68.28,68.28,68.09,68.2,51200.0
2023-05-18 10:05:00,68.18,68.24,68.1,68.19,33046.0,68.18,68.24,68.1,68.19,33046.0
2023-05-18 10:10:00,68.2,68.36,68.18,68.26,49512.0,68.2,68.36,68.18,68.26,49512.0
2023-05-18 10:15:00,68.29,68.3,68.12,68.13,17254.0,68.29,68.3,68.12,68.13,17254.0
2023-05-18 10:20:00,68.14,68.39,68.13,68.34,19662.0,68.14,68.39,68.13,68.34,19662.0
2023-05-18 10:25:00,68.34,68.35,68.24,68.33,29166.0,68.34,68.35,68.24,68.33,29166.0
2023-05-18 10:30:00,68.33,68.37,68.27,68.33,27237.0,68.33,68.37,68.27,68.33,27237.0
2023-05-18 10:35:00,68.32,68.35,68.23,68.31,26309.0,68.32,68.35,68.23,68.31,26309.0
2023-05-18 10:40:00,68.32,68.34,68.27,68.3,16611.0,68.32,68.34,68.27,68.3,16611.0
2023-05-18 10:45:00,68.3,68.5,68.27,68.46,20850.0,68.3,68.5,68.27,68.46,20850.0
2023-05-18 10:50:00,68.46,68.51,68.44,68.48,19039.0,68.46,68.51,68.44,68.48,19039.0
2023-05-18 10:55:00,68.48,68.52,68.38,68.44,19366.0,68.48,68.52,68.38,68.44,19366.0
2023-05-18 11:00:00,68.44,68.62,68.42,68.56,19625.0,68.44,68.62,68.42,68.56,19625.0
2023-05-18 11:05:00,68.58,68.67,68.55,68.63,18316.0,68.58,68.67,68.55,68.63,18316.0
2023-05-18 11:10:00,68.63,68.66,68.49,68.51,16757.0,68.63,68.66,68.49,68.51,16757.0
2023-05-18 11:15:00,68.52,68.53,68.45,68.46,13055.0,68.52,68.53,68.45,68.46,13055.0
2023-05-18 11:20:00,68.46,68.54,68.42,68.45,14479.0,68.46,68.54,68.42,68.45,14479.0
2023-05-18 11:25:00,68.44,68.49,68.42,68.44,15694.0,68.44,68.49,68.42,68.44,15694.0
2023-05-18 11:30:00,68.44,68.45,68.35,68.4,12642.0,68.44,68.45,68.35,68.4,12642.0
2023-05-18 11:35:00,68.4,68.48,68.29,68.33,23458.0,68.4,68.48,68.29,68.33,23458.0
2023-05-18 11:40:00,68.32,68.37,68.32,68.35,12827.0,68.32,68.37,68.32,68.35,12827.0
2023-05-18 11:45:00,68.37,68.52,68.36,68.48,16066.0,68.37,68.52,68.36,68.48,16066.0
2023-05-18 11:50:00,68.48,68.48,68.39,68.45,20209.0,68.48,68.48,68.39,68.45,20209.0
2023-05-18 11:55:00,68.45,68.48,68.26,68.34,28459.0,68.45,68.48,68.26,68.34,28459.0
2023-05-18 12:00:00,68.34,68.45,68.33,68.45,7419.0,68.34,68.45,68.33,68.45,7419.0
2023-05-18 12:05:00,68.47,68.48,68.32,68.39,21451.0,68.47,68.48,68.32,68.39,21451.0
2023-05-18 12:10:00,68.39,68.5,68.33,68.33,13514.0,68.39,68.5,68.33,68.33,13514.0
2023-05-18 12:15:00,68.3,68.42,68.27,68.33,13831.0,68.3,68.42,68.27,68.33,13831.0
2023-05-18 12:20:00,68.34,68.39,68.32,68.38,14075.0,68.34,68.39,68.32,68.38,14075.0
2023-05-18 12:25:00,68.38,68.43,68.34,68.41,14812.0,68.38,68.43,68.34,68.41,14812.0
2023-05-18 12:30:00,68.4,68.44,68.38,68.39,13678.0,68.4,68.44,68.38,68.39,13678.0
2023-05-18 12:35:00,68.39,68.41,68.32,68.36,13350.0,68.39,68.41,68.32,68.36,13350.0
2023-05-18 12:40:00,68.36,68.4,68.35,68.37,22536.0,68.36,68.4,68.35,68.37,22536.0
2023-05-18 12:45:00,68.39,68.47,68.39,68.44,9647.0,68.39,68.47,68.39,68.44,9647.0
2023-05-18 12:50:00,68.43,68.47,68.4,68.46,11795.0,68.43,68.47,68.4,68.46,11795.0
2023-05-18 12:55:00,68.46,68.46,68.31,68.4,12359.0,68.46,68.46,68.31,68.4,12359.0
2023-05-18 13:00:00,68.41,68.48,68.41,68.44,10776.0,68.41,68.48,68.41,68.44,10776.0
2023-05-18 13:05:00,68.45,68.47,68.41,68.45,10912.0,68.45,68.47,68.41,68.45,10912.0
2023-05-18 13:10:00,68.43,68.46,68.3,68.33,8932.0,68.43,68.46,68.3,68.33,8932.0
2023-05-18 13:15:00,68.33,68.37,68.29,68.35,13333.0,68.33,68.37,68.29,68.35,13333.0
2023-05-18 13:20:00,68.34,68.38,68.33,68.36,11462.0,68.34,68.38,68.33,68.36,11462.0
2023-05-18 13:25:00,68.37,68.42,68.24,68.24,36194.0,68.37,68.42,68.24,68.24,36194.0
2023-05-18 13:30:00,68.24,68.31,68.22,68.29,13486.0,68.24,68.31,68.22,68.29,13486.0
2023-05-18 13:35:00,68.28,68.29,68.21,68.23,16084.0,68.28,68.29,68.21,68.23,16084.0
2023-05-18 13:40:00,68.21,68.24,68.13,68.14,16827.0,68.21,68.24,68.13,68.14,16827.0
2023-05-18 13:45:00,68.12,68.15,68.03,68.05,30683.0,68.12,68.15,68.03,68.05,30683.0
2023-05-18 13:50:00,68.04,68.09,68.03,68.06,18727.0,68.04,68.09,68.03,68.06,18727.0
2023-05-18 13:55:00,68.05,68.06,67.94,67.98,21064.0,68.05,68.06,67.94,67.98,21064.0
2023-05-18 14:00:00,67.97,67.97,67.84,67.89,42887.0,67.97,67.97,67.84,67.89,42887.0
2023-05-18 14:05:00,67.88,67.96,67.85,67.92,29868.0,67.88,67.96,67.85,67.92,29868.0
2023-05-18 14:10:00,67.92,67.94,67.82,67.86,24326.0,67.92,67.94,67.82,67.86,24326.0
2023-05-18 14:15:00,67.87,68.01,67.85,68.01,27940.0,67.87,68.01,67.85,68.01,27940.0
2023-05-18 14:20:00,68.0,68.07,67.96,68.05,19822.0,68.0,68.07,67.96,68.05,19822.0
2023-05-18 14:25:00,68.05,68.1,68.01,68.03,16685.0,68.05,68.1,68.01,68.03,16685.0
2023-05-18 14:30:00,68.03,68.08,67.98,67.98,23826.0,68.03,68.08,67.98,67.98,23826.0
2023-05-18 14:35:00,67.98,68.04,67.97,67.99,23396.0,67.98,68.04,67.97,67.99,23396.0
2023-05-18 14:40:00,67.99,68.01,67.93,67.96,21507.0,67.99,68.01,67.93,67.96,21507.0
2023-05-18 14:45:00,67.96,68.05,67.94,68.05,29464.0,67.96,68.05,67.94,68.05,29464.0
2023-05-18 14:50:00,68.05,68.1,68.03,68.03,25283.0,68.05,68.1,68.03,68.03,25283.0
2023-05-18 14:55:00,68.03,68.17,68.0,68.14,34137.0,68.03,68.17,68.0,68.14,34137.0
2023-05-18 15:00:00,68.14,68.16,68.06,68.06,34521.0,68.14,68.16,68.06,68.06,34521.0
2023-05-18 15:05:00,68.06,68.13,68.04,68.13,28000.0,68.06,68.13,68.04,68.13,28000.0
2023-05-18 15:10:00,68.13,68.15,68.06,68.1,22815.0,68.13,68.15,68.06,68.1,22815.0
2023-05-18 15:15:00,68.1,68.19,68.07,68.16,29006.0,68.1,68.19,68.07,68.16,29006.0
2023-05-18 15:20:00,68.17,68.18,68.09,68.13,28608.0,68.17,68.18,68.09,68.13,28608.0
2023-05-18 15:25:00,68.13,68.13,67.94,67.95,56019.0,68.13,68.13,67.94,67.95,56019.0
2023-05-18 15:30:00,67.96,67.97,67.86,67.89,42186.0,67.96,67.97,67.86,67.89,42186.0
2023-05-18 15:35:00,67.9,67.91,67.78,67.79,55661.0,67.9,67.91,67.78,67.79,55661.0
2023-05-18 15:40:00,67.78,67.85,67.75,67.79,73378.0,67.78,67.85,67.75,67.79,73378.0
2023-05-18 15:45:00,67.8,68.0,67.79,68.0,109529.0,67.8,68.0,67.79,68.0,109529.0
2023-05-18 15:50:00,68.01,68.33,68.01,68.19,151956.0,68.01,68.33,68.01,68.19,151956.0
2023-05-18 15:55:00,68.19,68.21,68.07,68.14,383575.0,68.19,68.21,68.07,68.14,383575.0
2023-05-19 09:30:00,68.5,68.8,68.19,68.75,173861.0,68.5,68.8,68.19,68.75,173861.0
2023-05-19 09:35:00,68.74,68.74,68.44,68.49,10048.0,68.74,68.74,68.44,68.49,10048.0
2023-05-19 09:40:00,68.5,68.72,68.49,68.69,7484.0,68.5,68.72,68.49,68.69,7484.0
2023-05-19 09:45:00,68.72,68.98,68.69,68.92,34455.0,68.72,68.98,68.69,68.92,34455.0
2023-05-19 09:50:00,68.91,69.15,68.82,68.94,102850.0,68.91,69.15,68.82,68.94,102850.0
2023-05-19 09:55:00,68.91,69.04,68.86,69.03,32719.0,68.91,69.04,68.86,69.03,32719.0
2023-05-19 10:00:00,69.03,69.04,68.68,68.81,39867.0,69.03,69.04,68.68,68.81,39867.0
2023-05-19 10:05:00,68.81,68.97,68.79,68.91,26222.0,68.81,68.97,68.79,68.91,26222.0
2023-05-19 10:10:00,68.93,69.04,68.86,69.0,40992.0,68.93,69.04,68.86,69.0,40992.0
2023-05-19 10:15:00,69.01,69.05,68.98,68.99,39649.0,69.01,69.05,68.98,68.99,39649.0
2023-05-19 10:20:00,69.0,69.09,68.9,68.95,28886.0,69.0,69.09,68.9,68.95,28886.0
2023-05-19 10:25:00,68.95,69.02,68.92,68.97,44323.0,68.95,69.02,68.92,68.97,44323.0
2023-05-19 10:30:00,68.96,69.03,68.89,68.9,17028.0,68.96,69.03,68.89,68.9,17028.0
2023-05-19 10:35:00,68.92,68.94,68.69,68.87,28959.0,68.92,68.94,68.69,68.87,28959.0
2023-05-19 10:40:00,68.86,69.05,68.71,68.84,44674.0,68.86,69.05,68.71,68.84,44674.0
2023-05-19 10:45:00,68.84,68.85,68.64,68.65,27712.0,68.84,68.85,68.64,68.65,27712.0
2023-05-19 10:50:00,68.66,68.7,68.62,68.66,15262.0,68.66,68.7,68.62,68.66,15262.0
2023-05-19 10:55:00,68.67,68.68,68.53,68.64,11814.0,68.67,68.68,68.53,68.64,11814.0
2023-05-19 11:00:00,68.67,68.73,68.62,68.73,11245.0,68.67,68.73,68.62,68.73,11245.0
2023-05-19 11:05:00,68.73,68.81,68.59,68.74,25636.0,68.73,68.81,68.59,68.74,25636.0
2023-05-19 11:10:00,68.72,68.83,68.7,68.74,13294.0,68.72,68.83,68.7,68.74,13294.0
2023-05-19 11:15:00,68.73,68.86,68.63,68.84,12999.0,68.73,68.86,68.63,68.84,12999.0
2023-05-19 11:20:00,68.84,68.94,68.81,68.82,9469.0,68.84,68.94,68.81,68.82,9469.0
2023-05-19 11:25:00,68.81,68.86,68.69,68.72,25600.0,68.81,68.86,68.69,68.72,25600.0
2023-05-19 11:30:00,68.72,68.77,68.65,68.77,31070.0,68.72,68.77,68.65,68.77,31070.0
2023-05-19 11:35:00,68.76,68.86,68.71,68.71,18653.0,68.76,68.86,68.71,68.71,18653.0
2023-05-19 11:40:00,68.66,68.84,68.6,68.84,18059.0,68.66,68.84,68.6,68.84,18059.0
2023-05-19 11:45:00,68.84,69.01,68.84,68.96,22812.0,68.84,69.01,68.84,68.96,22812.0
2023-05-19 11:50:00,68.97,69.0,68.9,68.99,14812.0,68.97,69.0,68.9,68.99,14812.0
2023-05-19 11:55:00,68.98,69.09,68.94,68.97,35127.0,68.98,69.09,68.94,68.97,35127.0
2023-05-19 12:00:00,68.98,69.04,68.94,68.97,7479.0,68.98,69.04,68.94,68.97,7479.0
2023-05-19 12:05:00,68.97,68.97,68.8,68.81,9921.0,68.97,68.97,68.8,68.81,9921.0
2023-05-19 12:10:00,68.81,68.84,68.72,68.74,6840.0,68.81,68.84,68.72,68.74,6840.0
2023-05-19 12:15:00,68.73,68.9,68.7,68.88,24948.0,68.73,68.9,68.7,68.88,24948.0
2023-05-19 12:20:00,68.88,68.97,68.87,68.91,8278.0,68.88,68.97,68.87,68.91,8278.0
2023-05-19 12:25:00,68.92,68.92,68.83,68.83,12796.0,68.92,68.92,68.83,68.83,12796.0
2023-05-19 12:30:00,68.82,68.82,68.69,68.7,10809.0,68.82,68.82,68.69,68.7,10809.0
2023-05-19 12:35:00,68.69,68.8,68.69,68.8,11947.0,68.69,68.8,68.69,68.8,11947.0
2023-05-19 12:40:00,68.8,68.85,68.76,68.79,7876.0,68.8,68.85,68.76,68.79,7876.0
2023-05-19 12:45:00,68.81,68.85,68.75,68.8,9488.0,68.81,68.85,68.75,68.8,9488.0
2023-05-19 12:50:00,68.78,68.94,68.77,68.93,8738.0,68.78,68.94,68.77,68.93,8738.0
2023-05-19 12:55:00,68.92,68.95,68.9,68.94,13668.0,68.92,68.95,68.9,68.94,13668.0
2023-05-19 13:00:00,68.95,68.99,68.91,68.96,11795.0,68.95,68.99,68.91,68.96,11795.0
2023-05-19 13:05:00,68.95,69.0,68.92,68.92,15636.0,68.95,69.0,68.92,68.92,15636.0
2023-05-19 13:10:00,68.93,68.95,68.87,68.87,18867.0,68.93,68.95,68.87,68.87,18867.0
2023-05-19 13:15:00,68.87,68.94,68.87,68.92,33530.0,68.87,68.94,68.87,68.92,33530.0
2023-05-19 13:20:00,68.91,69.0,68.91,68.99,12530.0,68.91,69.0,68.91,68.99,12530.0
2023-05-19 13:25:00,69.0,69.04,68.95,69.0,30542.0,69.0,69.04,68.95,69.0,30542.0
2023-05-19 13:30:00,69.0,69.06,68.99,69.06,14726.0,69.0,69.06,68.99,69.06,14726.0
2023-05-19 13:35:00,69.06,69.06,69.02,69.04,10759.0,69.06,69.06,69.02,69.04,10759.0
2023-05-19 13:40:00,69.04,69.05,68.95,68.97,9645.0,69.04,69.05,68.95,68.97,9645.0
2023-05-19 13:45:00,68.98,68.98,68.89,68.89,16222.0,68.98,68.98,68.89,68.89,16222.0
2023-05-19 13:50:00,68.89,68.94,68.87,68.93,9845.0,68.89,68.94,68.87,68.93,9845.0
2023-05-19 13:55:00,68.92,68.96,68.89,68.93,13792.0,68.92,68.96,68.89,68.93,13792.0
2023-05-19 14:00:00,68.92,69.07,68.92,69.04,34178.0,68.92,69.07,68.92,69.04,34178.0
2023-05-19 14:05:00,69.04,69.11,69.03,69.06,32320.0,69.04,69.11,69.03,69.06,32320.0
2023-05-19 14:10:00,69.07,69.09,68.97,69.07,16359.0,69.07,69.09,68.97,69.07,16359.0
2023-05-19 14:15:00,69.07,69.13,69.04,69.11,42432.0,69.07,69.13,69.04,69.11,42432.0
2023-05-19 14:20:00,69.11,69.21,69.1,69.2,57087.0,69.11,69.21,69.1,69.2,57087.0
2023-05-19 14:25:00,69.2,69.24,68.99,69.01,36800.0,69.2,69.24,68.99,69.01,36800.0
2023-05-19 14:30:00,69.0,69.04,68.98,69.03,19705.0,69.0,69.04,68.98,69.03,19705.0
2023-05-19 14:35:00,69.03,69.1,68.99,69.06,19003.0,69.03,69.1,68.99,69.06,19003.0
2023-05-19 14:40:00,69.05,69.05,69.0,69.03,11566.0,69.05,69.05,69.0,69.03,11566.0
2023-05-19 14:45:00,69.03,69.04,68.98,69.01,14811.0,69.03,69.04,68.98,69.01,14811.0
2023-05-19 14:50:00,69.02,69.13,69.01,69.11,22586.0,69.02,69.13,69.01,69.11,22586.0
2023-05-19 14:55:00,69.12,69.18,69.12,69.17,16912.0,69.12,69.18,69.12,69.17,16912.0
2023-05-19 15:00:00,69.17,69.17,69.03,69.17,32555.0,69.17,69.17,69.03,69.17,32555.0
2023-05-19 15:05:00,69.17,69.19,69.12,69.14,37242.0,69.17,69.19,69.12,69.14,37242.0
2023-05-19 15:10:00,69.15,69.21,69.14,69.2,32364.0,69.15,69.21,69.14,69.2,32364.0
2023-05-19 15:15:00,69.2,69.27,69.19,69.23,34106.0,69.2,69.27,69.19,69.23,34106.0
2023-05-19 15:20:00,69.23,69.25,69.19,69.23,29911.0,69.23,69.25,69.19,69.23,29911.0
2023-05-19 15:25:00,69.25,69.29,69.24,69.26,38901.0,69.25,69.29,69.24,69.26,38901.0
2023-05-19 15:30:00,69.26,69.29,69.16,69.24,43316.0,69.26,69.29,69.16,69.24,43316.0
2023-05-19 15:35:00,69.25,69.33,69.24,69.31,35658.0,69.25,69.33,69.24,69.31,35658.0
2023-05-19 15:40:00,69.32,69.39,69.3,69.38,60304.0,69.32,69.39,69.3,69.38,60304.0
2023-05-19 15:45:00,69.38,69.43,69.36,69.38,54710.0,69.38,69.43,69.36,69.38,54710.0
2023-05-19 15:50:00,69.38,69.55,69.34,69.55,150629.0,69.38,69.55,69.34,69.55,150629.0
2023-05-19 15:55:00,69.55,69.68,69.52,69.64,356876.0,69.55,69.68,69.52,69.64,356876.0
2023-05-22 09:30:00,69.75,70.99,69.74,70.88,326276.0,69.75,70.99,69.74,70.88,326276.0
2023-05-22 09:35:00,70.93,71.29,70.93,71.05,100038.0,70.93,71.29,70.93,71.05,100038.0
2023-05-22 09:40:00,71.07,71.07,70.5,70.64,43983.0,71.07,71.07,70.5,70.64,43983.0
2023-05-22 09:45:00,70.66,70.67,70.42,70.45,27895.0,70.66,70.67,70.42,70.45,27895.0
2023-05-22 09:50:00,70.47,70.71,70.4,70.4,39062.0,70.47,70.71,70.4,70.4,39062.0
2023-05-22 09:55:00,70.39,70.54,70.36,70.42,33154.0,70.39,70.54,70.36,70.42,33154.0
2023-05-22 10:00:00,70.42,70.73,70.39,70.6,36967.0,70.42,70.73,70.39,70.6,36967.0
2023-05-22 10:05:00,70.61,70.62,70.17,70.27,56352.0,70.61,70.62,70.17,70.27,56352.0
2023-05-22 10:10:00,70.27,70.51,70.25,70.44,37680.0,70.27,70.51,70.25,70.44,37680.0
2023-05-22 10:15:00,70.44,70.49,70.39,70.4,22204.0,70.44,70.49,70.39,70.4,22204.0
2023-05-22 10:20:00,70.39,70.42,70.29,70.39,21946.0,70.39,70.42,70.29,70.39,21946.0
2023-05-22 10:25:00,70.38,70.51,70.32,70.42,39108.0,70.38,70.51,70.32,70.42,39108.0
2023-05-22 10:30:00,70.43,70.51,70.42,70.49,24051.0,70.43,70.51,70.42,70.49,24051.0
2023-05-22 10:35:00,70.47,70.66,70.43,70.63,28860.0,70.47,70.66,70.43,70.63,28860.0
2023-05-22 10:40:00,70.62,70.64,70.42,70.42,21668.0,70.62,70.64,70.42,70.42,21668.0
2023-05-22 10:45:00,70.4,70.46,70.37,70.4,17550.0,70.4,70.46,70.37,70.4,17550.0
2023-05-22 10:50:00,70.4,70.43,70.28,70.3,43999.0,70.4,70.43,70.28,70.3,43999.0
2023-05-22 10:55:00,70.3,70.48,70.28,70.47,19941.0,70.3,70.48,70.28,70.47,19941.0
2023-05-22 11:00:00,70.48,70.49,70.35,70.38,24018.0,70.48,70.49,70.35,70.38,24018.0
2023-05-22 11:05:00,70.38,70.47,70.36,70.39,16471.0,70.38,70.47,70.36,70.39,16471.0
2023-05-22 11:10:00,70.39,70.47,70.38,70.47,12925.0,70.39,70.47,70.38,70.47,12925.0
2023-05-22 11:15:00,70.47,70.53,70.44,70.47,16462.0,70.47,70.53,70.44,70.47,16462.0
2023-05-22 11:20:00,70.46,70.56,70.46,70.54,13707.0,70.46,70.56,70.46,70.54,13707.0
2023-05-22 11:25:00,70.54,70.63,70.53,70.63,25967.0,70.54,70.63,70.53,70.63,25967.0
2023-05-22 11:30:00,70.63,70.66,70.5,70.51,38048.0,70.63,70.66,70.5,70.51,38048.0
2023-05-22 11:35:00,70.5,70.53,70.32,70.35,22941.0,70.5,70.53,70.32,70.35,22941.0
2023-05-22 11:40:00,70.34,70.35,70.28,70.3,14838.0,70.34,70.35,70.28,70.3,14838.0
2023-05-22 11:45:00,70.3,70.34,70.28,70.29,12595.0,70.3,70.34,70.28,70.29,12595.0
2023-05-22 11:50:00,70.29,70.3,70.25,70.28,15254.0,70.29,70.3,70.25,70.28,15254.0
2023-05-22 11:55:00,70.29,70.34,70.25,70.28,65447.0,70.29,70.34,70.25,70.28,65447.0
2023-05-22 12:00:00,70.3,70.43,70.3,70.43,18781.0,70.3,70.43,70.3,70.43,18781.0
2023-05-22 12:05:00,70.42,70.49,70.42,70.49,9391.0,70.42,70.49,70.42,70.49,9391.0
2023-05-22 12:10:00,70.5,70.52,70.43,70.46,11127.0,70.5,70.52,70.43,70.46,11127.0
2023-05-22 12:15:00,70.47,70.49,70.43,70.47,14124.0,70.47,70.49,70.43,70.47,14124.0
2023-05-22 12:20:00,70.47,70.48,70.36,70.4,15857.0,70.47,70.48,70.36,70.4,15857.0
2023-05-22 12:25:00,70.4,70.47,70.38,70.4,11306.0,70.4,70.47,70.38,70.4,11306.0
2023-05-22 12:30:00,70.39,70.43,70.34,70.35,19757.0,70.39,70.43,70.34,70.35,19757.0
2023-05-22 12:35:00,70.34,70.41,70.33,70.38,18149.0,70.34,70.41,70.33,70.38,18149.0
2023-05-22 12:40:00,70.38,70.43,70.36,70.39,22569.0,70.38,70.43,70.36,70.39,22569.0
2023-05-22 12:45:00,70.39,70.48,70.38,70.42,22130.0,70.39,70.48,70.38,70.42,22130.0
2023-05-22 12:50:00,70.42,70.46,70.37,70.42,116312.0,70.42,70.46,70.37,70.42,116312.0
2023-05-22 12:55:00,70.42,70.52,70.39,70.49,62981.0,70.42,70.52,70.39,70.49,62981.0
2023-05-22 13:00:00,70.5,70.66,70.49,70.65,17019.0,70.5,70.66,70.49,70.65,17019.0
2023-05-22 13:05:00,70.65,70.75,70.64,70.7,30205.0,70.65,70.75,70.64,70.7,30205.0
2023-05-22 13:10:00,70.71,70.82,70.67,70.75,55122.0,70.71,70.82,70.67,70.75,55122.0
2023-05-22 13:15:00,70.74,70.86,70.69,70.77,49961.0,70.74,70.86,70.69,70.77,49961.0
2023-05-22 13:20:00,70.78,70.78,70.66,70.7,30803.0,70.78,70.78,70.66,70.7,30803.0
2023-05-22 13:25:00,70.7,70.72,70.62,70.63,33904.0,70.7,70.72,70.62,70.63,33904.0
2023-05-22 13:30:00,70.63,70.64,70.54,70.54,18342.0,70.63,70.64,70.54,70.54,18342.0
2023-05-22 13:35:00,70.53,70.58,70.48,70.49,17133.0,70.53,70.58,70.48,70.49,17133.0
2023-05-22 13:40:00,70.48,70.57,70.45,70.5,16431.0,70.48,70.57,70.45,70.5,16431.0
2023-05-22 13:45:00,70.5,70.54,70.48,70.53,11538.0,70.5,70.54,70.48,70.53,11538.0
2023-05-22 13:50:00,70.53,70.55,70.49,70.53,40196.0,70.53,70.55,70.49,70.53,40196.0
2023-05-22 13:55:00,70.52,70.54,70.46,70.46,15517.0,70.52,70.54,70.46,70.46,15517.0
2023-05-22 14:00:00,70.47,70.49,70.45,70.48,11639.0,70.47,70.49,70.45,70.48,11639.0
2023-05-22 14:05:00,70.49,70.49,70.4,70.46,20706.0,70.49,70.49,70.4,70.46,20706.0
2023-05-22 14:10:00,70.45,70.46,70.27,70.29,16136.0,70.45,70.46,70.27,70.29,16136.0
2023-05-22 14:15:00,70.28,70.34,70.26,70.3,19568.0,70.28,70.34,70.26,70.3,19568.0
2023-05-22 14:20:00,70.3,70.31,70.21,70.21,19218.0,70.3,70.31,70.21,70.21,19218.0
2023-05-22 14:25:00,70.21,70.29,70.19,70.27,14637.0,70.21,70.29,70.19,70.27,14637.0
2023-05-22 14:30:00,70.27,70.28,70.22,70.23,19823.0,70.27,70.28,70.22,70.23,19823.0
2023-05-22 14:35:00,70.23,70.24,70.11,70.19,42341.0,70.23,70.24,70.11,70.19,42341.0
2023-05-22 14:40:00,70.18,70.22,70.14,70.2,21930.0,70.18,70.22,70.14,70.2,21930.0
2023-05-22 14:45:00,70.2,70.26,70.16,70.25,23262.0,70.2,70.26,70.16,70.25,23262.0
2023-05-22 14:50:00,70.26,70.33,70.23,70.23,29472.0,70.26,70.33,70.23,70.23,29472.0
2023-05-22 14:55:00,70.23,70.23,70.13,70.18,16662.0,70.23,70.23,70.13,70.18,16662.0
2023-05-22 15:00:00,70.19,70.21,70.06,70.08,17936.0,70.19,70.21,70.06,70.08,17936.0
2023-05-22 15:05:00,70.07,70.11,69.97,70.03,42323.0,70.07,70.11,69.97,70.03,42323.0
2023-05-22 15:10:00,70.03,70.07,69.98,70.01,31808.0,70.03,70.07,69.98,70.01,31808.0
2023-05-22 15:15:00,70.02,70.05,69.98,70.03,20211.0,70.02,70.05,69.98,70.03,20211.0
2023-05-22 15:20:00,70.03,70.04,69.93,69.94,23917.0,70.03,70.04,69.93,69.94,23917.0
2023-05-22 15:25:00,69.94,69.95,69.84,69.89,35818.0,69.94,69.95,69.84,69.89,35818.0
2023-05-22 15:30:00,69.89,69.9,69.8,69.81,33541.0,69.89,69.9,69.8,69.81,33541.0
2023-05-22 15:35:00,69.81,69.82,69.71,69.76,68509.0,69.81,69.82,69.71,69.76,68509.0
2023-05-22 15:40:00,69.76,69.83,69.74,69.77,45855.0,69.76,69.83,69.74,69.77,45855.0
2023-05-22 15:45:00,69.78,69.86,69.74,69.76,45556.0,69.78,69.86,69.74,69.76,45556.0
2023-05-22 15:50:00,69.76,69.79,69.63,69.66,85897.0,69.76,69.79,69.63,69.66,85897.0
2023-05-22 15:55:00,69.65,69.67,69.46,69.5,433927.0,69.65,69.67,69.46,69.5,433927.0
2023-05-23 09:30:00,69.37,69.46,68.61,68.88,146674.0,69.37,69.46,68.61,68.88,146674.0
2023-05-23 09:35:00,68.91,68.93,68.78,68.81,24372.0,68.91,68.93,68.78,68.81,24372.0
2023-05-23 09:40:00,68.86,68.86,68.56,68.67,81001.0,68.86,68.86,68.56,68.67,81001.0
2023-05-23 09:45:00,68.67,68.89,68.64,68.83,44102.0,68.67,68.89,68.64,68.83,44102.0
2023-05-23 09:50:00,68.81,68.91,68.81,68.89,25062.0,68.81,68.91,68.81,68.89,25062.0
2023-05-23 09:55:00,68.9,68.96,68.74,68.74,21483.0,68.9,68.96,68.74,68.74,21483.0
2023-05-23 10:00:00,68.74,68.81,68.44,68.44,56579.0,68.74,68.81,68.44,68.44,56579.0
2023-05-23 10:05:00,68.41,68.59,68.35,68.52,48278.0,68.41,68.59,68.35,68.52,48278.0
2023-05-23 10:10:00,68.52,68.58,68.41,68.58,25085.0,68.52,68.58,68.41,68.58,25085.0
2023-05-23 10:15:00,68.59,68.74,68.47,68.72,41519.0,68.59,68.74,68.47,68.72,41519.0
2023-05-23 10:20:00,68.72,68.8,68.65,68.74,27038.0,68.72,68.8,68.65,68.74,27038.0
2023-05-23 10:25:00,68.74,68.79,68.52,68.52,49973.0,68.74,68.79,68.52,68.52,49973.0
2023-05-23 10:30:00,68.52,68.66,68.38,68.62,40633.0,68.52,68.66,68.38,68.62,40633.0
2023-05-23 10:35:00,68.65,68.65,68.39,68.41,32639.0,68.65,68.65,68.39,68.41,32639.0
2023-05-23 10:40:00,68.42,68.48,68.41,68.47,23282.0,68.42,68.48,68.41,68.47,23282.0
2023-05-23 10:45:00,68.5,68.5,68.23,68.24,44300.0,68.5,68.5,68.23,68.24,44300.0
2023-05-23 10:50:00,68.23,68.39,68.22,68.26,46662.0,68.23,68.39,68.22,68.26,46662.0
2023-05-23 10:55:00,68.26,68.3,68.17,68.23,62052.0,68.26,68.3,68.17,68.23,62052.0
2023-05-23 11:00:00,68.23,68.34,68.17,68.31,22089.0,68.23,68.34,68.17,68.31,22089.0
2023-05-23 11:05:00,68.32,68.44,68.32,68.34,30463.0,68.32,68.44,68.32,68.34,30463.0
2023-05-23 11:10:00,68.34,68.35,67.99,68.04,46708.0,68.34,68.35,67.99,68.04,46708.0
2023-05-23 11:15:00,68.03,68.14,68.03,68.11,29874.0,68.03,68.14,68.03,68.11,29874.0
2023-05-23 11:20:00,68.12,68.21,68.09,68.16,23742.0,68.12,68.21,68.09,68.16,23742.0
2023-05-23 11:25:00,68.15,68.24,68.13,68.21,19192.0,68.15,68.24,68.13,68.21,19192.0
2023-05-23 11:30:00,68.2,68.33,68.19,68.32,21536.0,68.2,68.33,68.19,68.32,21536.0
2023-05-23 11:35:00,68.32,68.32,68.25,68.27,19431.0,68.32,68.32,68.25,68.27,19431.0
2023-05-23 11:40:00,68.28,68.3,68.21,68.24,14676.0,68.28,68.3,68.21,68.24,14676.0
2023-05-23 11:45:00,68.25,68.25,68.15,68.15,23216.0,68.25,68.25,68.15,68.15,23216.0
2023-05-23 11:50:00,68.13,68.13,67.89,67.99,40731.0,68.13,68.13,67.89,67.99,40731.0
2023-05-23 11:55:00,67.98,68.1,67.98,68.01,44798.0,67.98,68.1,67.98,68.01,44798.0
2023-05-23 12:00:00,68.01,68.17,68.01,68.07,49119.0,68.01,68.17,68.01,68.07,49119.0
2023-05-23 12:05:00,68.07,68.16,68.01,68.12,64613.0,68.07,68.16,68.01,68.12,64613.0
2023-05-23 12:10:00,68.12,68.28,68.07,68.25,41104.0,68.12,68.28,68.07,68.25,41104.0
2023-05-23 12:15:00,68.24,68.29,68.17,68.29,34404.0,68.24,68.29,68.17,68.29,34404.0
2023-05-23 12:20:00,68.29,68.29,68.09,68.16,49855.0,68.29,68.29,68.09,68.16,49855.0
2023-05-23 12:25:00,68.16,68.17,68.02,68.02,40470.0,68.16,68.17,68.02,68.02,40470.0
2023-05-23 12:30:00,68.02,68.27,67.98,68.25,39486.0,68.02,68.27,67.98,68.25,39486.0
2023-05-23 12:35:00,68.27,68.27,67.87,67.97,35821.0,68.27,68.27,67.87,67.97,35821.0
2023-05-23 12:40:00,67.97,67.98,67.81,67.96,14523.0,67.97,67.98,67.81,67.96,14523.0
2023-05-23 12:45:00,67.95,67.95,67.81,67.81,20863.0,67.95,67.95,67.81,67.81,20863.0
2023-05-23 12:50:00,67.82,67.94,67.81,67.88,15894.0,67.82,67.94,67.81,67.88,15894.0
2023-05-23 12:55:00,67.88,68.01,67.87,68.01,26665.0,67.88,68.01,67.87,68.01,26665.0
2023-05-23 13:00:00,67.99,68.13,67.95,67.95,21442.0,67.99,68.13,67.95,67.95,21442.0
2023-05-23 13:05:00,67.95,67.97,67.88,67.97,18676.0,67.95,67.97,67.88,67.97,18676.0
2023-05-23 13:10:00,67.97,68.04,67.94,68.04,14020.0,67.97,68.04,67.94,68.04,14020.0
2023-05-23 13:15:00,68.05,68.08,67.99,68.01,13171.0,68.05,68.08,67.99,68.01,13171.0
2023-05-23 13:20:00,68.01,68.01,67.93,67.96,18662.0,68.01,68.01,67.93,67.96,18662.0
2023-05-23 13:25:00,67.96,67.98,67.78,67.82,21400.0,67.96,67.98,67.78,67.82,21400.0
2023-05-23 13:30:00,67.81,67.87,67.65,67.77,46584.0,67.81,67.87,67.65,67.77,46584.0
2023-05-23 13:35:00,67.77,67.85,67.76,67.81,23558.0,67.77,67.85,67.76,67.81,23558.0
2023-05-23 13:40:00,67.82,67.86,67.76,67.76,26083.0,67.82,67.86,67.76,67.76,26083.0
2023-05-23 13:45:00,67.79,67.81,67.58,67.58,41354.0,67.79,67.81,67.58,67.58,41354.0
2023-05-23 13:50:00,67.59,67.7,67.58,67.69,23377.0,67.59,67.7,67.58,67.69,23377.0
2023-05-23 13:55:00,67.68,67.71,67.66,67.7,14610.0,67.68,67.71,67.66,67.7,14610.0
2023-05-23 14:00:00,67.69,67.76,67.67,67.72,26329.0,67.69,67.76,67.67,67.72,26329.0
2023-05-23 14:05:00,67.72,67.77,67.65,67.66,22966.0,67.72,67.77,67.65,67.66,22966.0
2023-05-23 14:10:00,67.65,67.67,67.6,67.62,26413.0,67.65,67.67,67.6,67.62,26413.0
2023-05-23 14:15:00,67.62,67.66,67.48,67.58,50232.0,67.62,67.66,67.48,67.58,50232.0
2023-05-23 14:20:00,67.58,67.64,67.51,67.52,42754.0,67.58,67.64,67.51,67.52,42754.0
2023-05-23 14:25:00,67.52,67.69,67.49,67.62,22316.0,67.52,67.69,67.49,67.62,22316.0
2023-05-23 14:30:00,67.63,67.71,67.6,67.6,22960.0,67.63,67.71,67.6,67.6,22960.0
2023-05-23 14:35:00,67.6,67.6,67.45,67.48,25372.0,67.6,67.6,67.45,67.48,25372.0
2023-05-23 14:40:00,67.47,67.67,67.47,67.65,43066.0,67.47,67.67,67.47,67.65,43066.0
2023-05-23 14:45:00,67.64,67.72,67.63,67.68,28535.0,67.64,67.72,67.63,67.68,28535.0
2023-05-23 14:50:00,67.7,67.8,67.68,67.79,39686.0,67.7,67.8,67.68,67.79,39686.0
2023-05-23 14:55:00,67.8,68.01,67.77,67.98,104300.0,67.8,68.01,67.77,67.98,104300.0
2023-05-23 15:00:00,67.99,68.07,67.93,67.97,54570.0,67.99,68.07,67.93,67.97,54570.0
2023-05-23 15:05:00,67.97,68.07,67.92,68.07,49383.0,67.97,68.07,67.92,68.07,49383.0
2023-05-23 15:10:00,68.07,68.12,67.99,68.11,36240.0,68.07,68.12,67.99,68.11,36240.0
2023-05-23 15:15:00,68.11,68.11,67.9,67.9,38801.0,68.11,68.11,67.9,67.9,38801.0
2023-05-23 15:20:00,67.91,68.14,67.89,68.14,44235.0,67.91,68.14,67.89,68.14,44235.0
2023-05-23 15:25:00,68.13,68.16,68.03,68.05,44589.0,68.13,68.16,68.03,68.05,44589.0
2023-05-23 15:30:00,68.05,68.1,67.95,68.08,47531.0,68.05,68.1,67.95,68.08,47531.0
2023-05-23 15:35:00,68.09,68.16,68.09,68.13,33080.0,68.09,68.16,68.09,68.13,33080.0
2023-05-23 15:40:00,68.12,68.21,68.08,68.2,40276.0,68.12,68.21,68.08,68.2,40276.0
2023-05-23 15:45:00,68.2,68.3,68.18,68.27,67184.0,68.2,68.3,68.18,68.27,67184.0
2023-05-23 15:50:00,68.26,68.36,68.13,68.2,163409.0,68.26,68.36,68.13,68.2,163409.0
2023-05-23 15:55:00,68.19,68.22,68.02,68.07,492516.0,68.19,68.22,68.02,68.07,492516.0
2023-05-24 09:30:00,68.44,68.95,68.35,68.49,108610.0,68.44,68.95,68.35,68.49,108610.0
2023-05-24 09:35:00,68.58,68.67,68.32,68.61,77985.0,68.58,68.67,68.32,68.61,77985.0
2023-05-24 09:40:00,68.62,69.33,68.61,69.32,147857.0,68.62,69.33,68.61,69.32,147857.0
2023-05-24 09:45:00,69.3,69.33,69.14,69.25,139289.0,69.3,69.33,69.14,69.25,139289.0
2023-05-24 09:50:00,69.24,69.46,68.89,68.93,130142.0,69.24,69.46,68.89,68.93,130142.0
2023-05-24 09:55:00,68.95,69.03,68.39,68.45,98927.0,68.95,69.03,68.39,68.45,98927.0
2023-05-24 10:00:00,68.48,68.61,67.98,68.33,186799.0,68.48,68.61,67.98,68.33,186799.0
2023-05-24 10:05:00,68.3,68.37,68.1,68.21,29047.0,68.3,68.37,68.1,68.21,29047.0
2023-05-24 10:10:00,68.2,68.42,68.16,68.41,78904.0,68.2,68.42,68.16,68.41,78904.0
2023-05-24 10:15:00,68.41,68.64,68.38,68.53,31419.0,68.41,68.64,68.38,68.53,31419.0
2023-05-24 10:20:00,68.53,68.66,68.45,68.45,33257.0,68.53,68.66,68.45,68.45,33257.0
2023-05-24 10:25:00,68.48,68.5,68.36,68.41,35287.0,68.48,68.5,68.36,68.41,35287.0
2023-05-24 10:30:00,68.39,68.67,68.35,68.65,36824.0,68.39,68.67,68.35,68.65,36824.0
2023-05-24 10:35:00,68.64,68.75,68.62,68.66,48906.0,68.64,68.75,68.62,68.66,48906.0
2023-05-24 10:40:00,68.63,68.68,68.54,68.54,26270.0,68.63,68.68,68.54,68.54,26270.0
2023-05-24 10:45:00,68.55,68.6,68.51,68.55,25632.0,68.55,68.6,68.51,68.55,25632.0
2023-05-24 10:50:00,68.53,68.66,68.51,68.64,22572.0,68.53,68.66,68.51,68.64,22572.0
2023-05-24 10:55:00,68.64,68.79,68.6,68.65,27694.0,68.64,68.79,68.6,68.65,27694.0
2023-05-24 11:00:00,68.67,68.67,68.52,68.63,27912.0,68.67,68.67,68.52,68.63,27912.0
2023-05-24 11:05:00,68.62,68.72,68.53,68.7,61977.0,68.62,68.72,68.53,68.7,61977.0
2023-05-24 11:10:00,68.72,68.8,68.71,68.72,40241.0,68.72,68.8,68.71,68.72,40241.0
2023-05-24 11:15:00,68.72,68.74,68.61,68.66,27274.0,68.72,68.74,68.61,68.66,27274.0
2023-05-24 11:20:00,68.68,68.71,68.54,68.6,23842.0,68.68,68.71,68.54,68.6,23842.0
2023-05-24 11:25:00,68.59,68.65,68.46,68.53,43850.0,68.59,68.65,68.46,68.53,43850.0
2023-05-24 11:30:00,68.54,68.59,68.47,68.56,15941.0,68.54,68.59,68.47,68.56,15941.0
2023-05-24 11:35:00,68.56,68.63,68.52,68.6,15083.0,68.56,68.63,68.52,68.6,15083.0
2023-05-24 11:40:00,68.6,68.61,68.48,68.52,19801.0,68.6,68.61,68.48,68.52,19801.0
2023-05-24 11:45:00,68.53,68.57,68.49,68.53,26636.0,68.53,68.57,68.49,68.53,26636.0
2023-05-24 11:50:00,68.52,68.56,68.41,68.43,13655.0,68.52,68.56,68.41,68.43,13655.0
2023-05-24 11:55:00,68.41,68.48,68.33,68.38,15019.0,68.41,68.48,68.33,68.38,15019.0
2023-05-24 12:00:00,68.39,68.44,68.36,68.38,16196.0,68.39,68.44,68.36,68.38,16196.0
2023-05-24 12:05:00,68.4,68.44,68.32,68.32,17059.0,68.4,68.44,68.32,68.32,17059.0
2023-05-24 12:10:00,68.32,68.34,68.23,68.31,13136.0,68.32,68.34,68.23,68.31,13136.0
2023-05-24 12:15:00,68.31,68.31,68.16,68.26,15533.0,68.31,68.31,68.16,68.26,15533.0
2023-05-24 12:20:00,68.27,68.36,68.22,68.34,13709.0,68.27,68.36,68.22,68.34,13709.0
2023-05-24 12:25:00,68.38,68.42,68.34,68.4,11506.0,68.38,68.42,68.34,68.4,11506.0
2023-05-24 12:30:00,68.41,68.42,68.38,68.4,9975.0,68.41,68.42,68.38,68.4,9975.0
2023-05-24 12:35:00,68.39,68.4,68.37,68.38,12211.0,68.39,68.4,68.37,68.38,12211.0
2023-05-24 12:40:00,68.39,68.47,68.33,68.38,12321.0,68.39,68.47,68.33,68.38,12321.0
2023-05-24 12:45:00,68.39,68.45,68.36,68.39,9370.0,68.39,68.45,68.36,68.39,9370.0
2023-05-24 12:50:00,68.39,68.43,68.34,68.42,12630.0,68.39,68.43,68.34,68.42,12630.0
2023-05-24 12:55:00,68.41,68.42,68.33,68.37,10519.0,68.41,68.42,68.33,68.37,10519.0
2023-05-24 13:00:00,68.36,68.36,68.31,68.32,10011.0,68.36,68.36,68.31,68.32,10011.0
2023-05-24 13:05:00,68.3,68.35,68.25,68.28,13898.0,68.3,68.35,68.25,68.28,13898.0
2023-05-24 13:10:00,68.3,68.31,68.26,68.27,15404.0,68.3,68.31,68.26,68.27,15404.0
2023-05-24 13:15:00,68.27,68.4,68.27,68.4,13093.0,68.27,68.4,68.27,68.4,13093.0
2023-05-24 13:20:00,68.4,68.6,68.39,68.49,43566.0,68.4,68.6,68.39,68.49,43566.0
2023-05-24 13:25:00,68.49,68.52,68.43,68.48,15787.0,68.49,68.52,68.43,68.48,15787.0
2023-05-24 13:30:00,68.48,68.56,68.48,68.51,17209.0,68.48,68.56,68.48,68.51,17209.0
2023-05-24 13:35:00,68.52,68.62,68.52,68.56,22840.0,68.52,68.62,68.52,68.56,22840.0
2023-05-24 13:40:00,68.57,68.7,68.56,68.7,22882.0,68.57,68.7,68.56,68.7,22882.0
2023-05-24 13:45:00,68.7,68.72,68.6,68.66,23091.0,68.7,68.72,68.6,68.66,23091.0
2023-05-24 13:50:00,68.65,68.67,68.59,68.63,18283.0,68.65,68.67,68.59,68.63,18283.0
2023-05-24 13:55:00,68.61,68.64,68.57,68.57,17707.0,68.61,68.64,68.57,68.57,17707.0
2023-05-24 14:00:00,68.58,68.64,68.43,68.44,13024.0,68.58,68.64,68.43,68.44,13024.0
2023-05-24 14:05:00,68.45,68.62,68.45,68.56,21471.0,68.45,68.62,68.45,68.56,21471.0
2023-05-24 14:10:00,68.56,68.6,68.52,68.53,14541.0,68.56,68.6,68.52,68.53,14541.0
2023-05-24 14:15:00,68.55,68.6,68.49,68.54,11251.0,68.55,68.6,68.49,68.54,11251.0
2023-05-24 14:20:00,68.52,68.59,68.49,68.59,8664.0,68.52,68.59,68.49,68.59,8664.0
2023-05-24 14:25:00,68.59,68.59,68.42,68.47,10137.0,68.59,68.59,68.42,68.47,10137.0
2023-05-24 14:30:00,68.47,68.47,68.38,68.44,11234.0,68.47,68.47,68.38,68.44,11234.0
2023-05-24 14:35:00,68.45,68.54,68.45,68.48,8625.0,68.45,68.54,68.45,68.48,8625.0
2023-05-24 14:40:00,68.48,68.54,68.45,68.47,21029.0,68.48,68.54,68.45,68.47,21029.0
2023-05-24 14:45:00,68.48,68.52,68.47,68.48,15106.0,68.48,68.52,68.47,68.48,15106.0
2023-05-24 14:50:00,68.48,68.53,68.42,68.46,21044.0,68.48,68.53,68.42,68.46,21044.0
2023-05-24 14:55:00,68.45,68.46,68.31,68.33,10762.0,68.45,68.46,68.31,68.33,10762.0
2023-05-24 15:00:00,68.33,68.36,68.18,68.24,55625.0,68.33,68.36,68.18,68.24,55625.0
2023-05-24 15:05:00,68.25,68.35,68.22,68.34,19236.0,68.25,68.35,68.22,68.34,19236.0
2023-05-24 15:10:00,68.33,68.36,68.25,68.31,25500.0,68.33,68.36,68.25,68.31,25500.0
2023-05-24 15:15:00,68.28,68.3,68.11,68.25,94803.0,68.28,68.3,68.11,68.25,94803.0
2023-05-24 15:20:00,68.26,68.35,68.19,68.28,49159.0,68.26,68.35,68.19,68.28,49159.0
2023-05-24 15:25:00,68.29,68.34,68.15,68.17,46115.0,68.29,68.34,68.15,68.17,46115.0
2023-05-24 15:30:00,68.18,68.23,68.09,68.17,108640.0,68.18,68.23,68.09,68.17,108640.0
2023-05-24 15:35:00,68.17,68.2,67.79,67.95,127350.0,68.17,68.2,67.79,67.95,127350.0
2023-05-24 15:40:00,67.96,67.99,66.12,66.15,887390.0,67.96,67.99,66.12,66.15,887390.0
2023-05-24 15:45:00,66.14,67.2,66.01,66.59,834905.0,66.14,67.2,66.01,66.59,834905.0
2023-05-24 15:50:00,66.52,66.95,66.06,66.33,683134.0,66.52,66.95,66.06,66.33,683134.0
2023-05-24 15:55:00,66.37,66.82,66.29,66.59,825952.0,66.37,66.82,66.29,66.59,825952.0
2023-05-25 09:30:00,66.88,66.92,64.53,65.06,407794.0,66.88,66.92,64.53,65.06,407794.0
2023-05-25 09:35:00,65.19,65.21,64.46,65.11,210438.0,65.19,65.21,64.46,65.11,210438.0
2023-05-25 09:40:00,65.08,65.77,64.88,65.3,203683.0,65.08,65.77,64.88,65.3,203683.0
2023-05-25 09:45:00,65.26,65.77,65.15,65.54,122628.0,65.26,65.77,65.15,65.54,122628.0
2023-05-25 09:50:00,65.59,66.1,65.59,65.8,85652.0,65.59,66.1,65.59,65.8,85652.0
2023-05-25 09:55:00,65.83,66.03,65.7,65.82,74442.0,65.83,66.03,65.7,65.82,74442.0
2023-05-25 10:00:00,65.83,66.18,65.66,66.13,120663.0,65.83,66.18,65.66,66.13,120663.0
2023-05-25 10:05:00,66.13,66.25,65.82,66.16,87203.0,66.13,66.25,65.82,66.16,87203.0
2023-05-25 10:10:00,66.16,66.34,65.99,66.25,93827.0,66.16,66.34,65.99,66.25,93827.0
2023-05-25 10:15:00,66.23,66.4,66.01,66.01,75550.0,66.23,66.4,66.01,66.01,75550.0
2023-05-25 10:20:00,66.02,66.2,65.98,66.09,55903.0,66.02,66.2,65.98,66.09,55903.0
2023-05-25 10:25:00,66.09,66.14,65.98,66.13,114688.0,66.09,66.14,65.98,66.13,114688.0
2023-05-25 10:30:00,66.12,66.2,66.08,66.16,69824.0,66.12,66.2,66.08,66.16,69824.0
2023-05-25 10:35:00,66.17,66.25,66.1,66.23,103839.0,66.17,66.25,66.1,66.23,103839.0
2023-05-25 10:40:00,66.23,66.28,66.11,66.21,131016.0,66.23,66.28,66.11,66.21,131016.0
2023-05-25 10:45:00,66.22,66.29,66.14,66.15,52593.0,66.22,66.29,66.14,66.15,52593.0
2023-05-25 10:50:00,66.15,66.24,66.14,66.19,46553.0,66.15,66.24,66.14,66.19,46553.0
2023-05-25 10:55:00,66.2,66.21,66.07,66.11,59464.0,66.2,66.21,66.07,66.11,59464.0
2023-05-25 11:00:00,66.11,66.16,66.01,66.13,54004.0,66.11,66.16,66.01,66.13,54004.0
2023-05-25 11:05:00,66.13,66.38,66.12,66.37,63473.0,66.13,66.38,66.12,66.37,63473.0
2023-05-25 11:10:00,66.38,66.51,66.37,66.45,60059.0,66.38,66.51,66.37,66.45,60059.0
2023-05-25 11:15:00,66.45,66.62,66.4,66.41,166314.0,66.45,66.62,66.4,66.41,166314.0
2023-05-25 11:20:00,66.4,66.45,66.32,66.39,42748.0,66.4,66.45,66.32,66.39,42748.0
2023-05-25 11:25:00,66.39,66.69,66.38,66.63,43676.0,66.39,66.69,66.38,66.63,43676.0
2023-05-25 11:30:00,66.64,66.65,66.45,66.46,37422.0,66.64,66.65,66.45,66.46,37422.0
2023-05-25 11:35:00,66.45,66.64,66.44,66.55,34562.0,66.45,66.64,66.44,66.55,34562.0
2023-05-25 11:40:00,66.54,66.56,66.45,66.51,40776.0,66.54,66.56,66.45,66.51,40776.0
2023-05-25 11:45:00,66.5,66.53,66.37,66.4,46198.0,66.5,66.53,66.37,66.4,46198.0
2023-05-25 11:50:00,66.4,66.56,66.38,66.48,26226.0,66.4,66.56,66.38,66.48,26226.0
2023-05-25 11:55:00,66.47,66.62,66.45,66.59,22399.0,66.47,66.62,66.45,66.59,22399.0
2023-05-25 12:00:00,66.61,66.73,66.57,66.57,29791.0,66.61,66.73,66.57,66.57,29791.0
2023-05-25 12:05:00,66.58,66.65,66.49,66.65,25265.0,66.58,66.65,66.49,66.65,25265.0
2023-05-25 12:10:00,66.65,66.89,66.64,66.89,34122.0,66.65,66.89,66.64,66.89,34122.0
2023-05-25 12:15:00,66.88,67.02,66.87,66.99,27103.0,66.88,67.02,66.87,66.99,27103.0
2023-05-25 12:20:00,66.98,67.2,66.98,67.11,69533.0,66.98,67.2,66.98,67.11,69533.0
2023-05-25 12:25:00,67.11,67.13,67.03,67.09,34028.0,67.11,67.13,67.03,67.09,34028.0
2023-05-25 12:30:00,67.1,67.15,66.94,66.97,36180.0,67.1,67.15,66.94,66.97,36180.0
2023-05-25 12:35:00,66.97,66.99,66.84,66.9,43219.0,66.97,66.99,66.84,66.9,43219.0
2023-05-25 12:40:00,66.89,67.0,66.87,66.87,29510.0,66.89,67.0,66.87,66.87,29510.0
2023-05-25 12:45:00,66.87,66.92,66.81,66.82,41060.0,66.87,66.92,66.81,66.82,41060.0
2023-05-25 12:50:00,66.81,66.88,66.81,66.83,23269.0,66.81,66.88,66.81,66.83,23269.0
2023-05-25 12:55:00,66.82,66.92,66.79,66.83,38345.0,66.82,66.92,66.79,66.83,38345.0
2023-05-25 13:00:00,66.83,66.85,66.72,66.74,34277.0,66.83,66.85,66.72,66.74,34277.0
2023-05-25 13:05:00,66.75,66.85,66.71,66.76,32863.0,66.75,66.85,66.71,66.76,32863.0
2023-05-25 13:10:00,66.77,66.82,66.67,66.68,45855.0,66.77,66.82,66.67,66.68,45855.0
2023-05-25 13:15:00,66.69,66.82,66.68,66.75,38991.0,66.69,66.82,66.68,66.75,38991.0
2023-05-25 13:20:00,66.75,66.8,66.7,66.75,39743.0,66.75,66.8,66.7,66.75,39743.0
2023-05-25 13:25:00,66.75,66.89,66.75,66.77,47542.0,66.75,66.89,66.75,66.77,47542.0
2023-05-25 13:30:00,66.77,66.83,66.73,66.8,38120.0,66.77,66.83,66.73,66.8,38120.0
2023-05-25 13:35:00,66.8,66.83,66.73,66.82,42066.0,66.8,66.83,66.73,66.82,42066.0
2023-05-25 13:40:00,66.83,66.97,66.83,66.87,42274.0,66.83,66.97,66.83,66.87,42274.0
2023-05-25 13:45:00,66.86,66.92,66.81,66.89,33289.0,66.86,66.92,66.81,66.89,33289.0
2023-05-25 13:50:00,66.89,66.93,66.79,66.84,50701.0,66.89,66.93,66.79,66.84,50701.0
2023-05-25 13:55:00,66.84,66.86,66.72,66.84,38410.0,66.84,66.86,66.72,66.84,38410.0
2023-05-25 14:00:00,66.84,67.1,66.84,67.07,41470.0,66.84,67.1,66.84,67.07,41470.0
2023-05-25 14:05:00,67.05,67.14,67.01,67.11,26331.0,67.05,67.14,67.01,67.11,26331.0
2023-05-25 14:10:00,67.12,67.2,67.1,67.2,30361.0,67.12,67.2,67.1,67.2,30361.0
2023-05-25 14:15:00,67.21,67.4,67.2,67.4,29887.0,67.21,67.4,67.2,67.4,29887.0
2023-05-25 14:20:00,67.4,67.41,67.25,67.27,36517.0,67.4,67.41,67.25,67.27,36517.0
2023-05-25 14:25:00,67.25,67.3,67.18,67.24,93963.0,67.25,67.3,67.18,67.24,93963.0
2023-05-25 14:30:00,67.25,67.28,67.1,67.19,41481.0,67.25,67.28,67.1,67.19,41481.0
2023-05-25 14:35:00,67.19,67.38,67.14,67.37,40967.0,67.19,67.38,67.14,67.37,40967.0
2023-05-25 14:40:00,67.37,67.42,67.33,67.36,23203.0,67.37,67.42,67.33,67.36,23203.0
2023-05-25 14:45:00,67.35,67.36,67.17,67.26,39868.0,67.35,67.36,67.17,67.26,39868.0
2023-05-25 14:50:00,67.26,67.37,67.25,67.31,25464.0,67.26,67.37,67.25,67.31,25464.0
2023-05-25 14:55:00,67.32,67.37,67.28,67.32,26939.0,67.32,67.37,67.28,67.32,26939.0
2023-05-25 15:00:00,67.31,67.41,67.31,67.41,35538.0,67.31,67.41,67.31,67.41,35538.0
2023-05-25 15:05:00,67.41,67.68,67.41,67.67,56043.0,67.41,67.68,67.41,67.67,56043.0
2023-05-25 15:10:00,67.68,67.71,67.52,67.59,47334.0,67.68,67.71,67.52,67.59,47334.0
2023-05-25 15:15:00,67.6,67.65,67.54,67.62,48135.0,67.6,67.65,67.54,67.62,48135.0
2023-05-25 15:20:00,67.62,67.76,67.61,67.75,41938.0,67.62,67.76,67.61,67.75,41938.0
2023-05-25 15:25:00,67.75,67.85,67.66,67.8,40383.0,67.75,67.85,67.66,67.8,40383.0
2023-05-25 15:30:00,67.81,67.88,67.77,67.82,59733.0,67.81,67.88,67.77,67.82,59733.0
2023-05-25 15:35:00,67.82,67.83,67.66,67.69,89955.0,67.82,67.83,67.66,67.69,89955.0
2023-05-25 15:40:00,67.7,67.71,67.59,67.59,103880.0,67.7,67.71,67.59,67.59,103880.0
2023-05-25 15:45:00,67.58,67.58,67.36,67.39,126940.0,67.58,67.58,67.36,67.39,126940.0
2023-05-25 15:50:00,67.38,67.47,67.23,67.28,199984.0,67.38,67.47,67.23,67.28,199984.0
2023-05-25 15:55:00,67.26,67.27,67.03,67.17,481092.0,67.26,67.27,67.03,67.17,481092.0
2023-05-26 09:30:00,67.43,67.9,67.3,67.78,96281.0,67.43,67.9,67.3,67.78,96281.0
2023-05-26 09:35:00,67.81,67.9,67.62,67.68,24453.0,67.81,67.9,67.62,67.68,24453.0
2023-05-26 09:40:00,67.7,67.79,67.58,67.63,25965.0,67.7,67.79,67.58,67.63,25965.0
2023-05-26 09:45:00,67.62,67.65,67.52,67.56,33443.0,67.62,67.65,67.52,67.56,33443.0
2023-05-26 09:50:00,67.57,67.75,67.55,67.7,36498.0,67.57,67.75,67.55,67.7,36498.0
2023-05-26 09:55:00,67.72,67.84,67.69,67.71,34687.0,67.72,67.84,67.69,67.71,34687.0
2023-05-26 10:00:00,67.71,67.86,67.64,67.7,29231.0,67.71,67.86,67.64,67.7,29231.0
2023-05-26 10:05:00,67.68,67.8,67.54,67.79,22965.0,67.68,67.8,67.54,67.79,22965.0
2023-05-26 10:10:00,67.78,67.87,67.71,67.85,28186.0,67.78,67.87,67.71,67.85,28186.0
2023-05-26 10:15:00,67.85,67.98,67.83,67.93,28970.0,67.85,67.98,67.83,67.93,28970.0
2023-05-26 10:20:00,67.97,68.28,67.97,68.25,37681.0,67.97,68.28,67.97,68.25,37681.0
2023-05-26 10:25:00,68.26,68.47,68.26,68.4,32777.0,68.26,68.47,68.26,68.4,32777.0
2023-05-26 10:30:00,68.41,68.48,68.38,68.44,94517.0,68.41,68.48,68.38,68.44,94517.0
2023-05-26 10:35:00,68.42,68.62,68.37,68.59,37676.0,68.42,68.62,68.37,68.59,37676.0
2023-05-26 10:40:00,68.59,68.82,68.58,68.71,38027.0,68.59,68.82,68.58,68.71,38027.0
2023-05-26 10:45:00,68.7,68.76,68.62,68.72,20131.0,68.7,68.76,68.62,68.72,20131.0
2023-05-26 10:50:00,68.7,68.71,68.55,68.59,17256.0,68.7,68.71,68.55,68.59,17256.0
2023-05-26 10:55:00,68.6,68.65,68.46,68.48,60558.0,68.6,68.65,68.46,68.48,60558.0
2023-05-26 11:00:00,68.48,68.58,68.3,68.34,48444.0,68.48,68.58,68.3,68.34,48444.0
2023-05-26 11:05:00,68.35,68.39,68.18,68.23,16525.0,68.35,68.39,68.18,68.23,16525.0
2023-05-26 11:10:00,68.22,68.24,68.09,68.17,15595.0,68.22,68.24,68.09,68.17,15595.0
2023-05-26 11:15:00,68.18,68.32,68.08,68.12,50990.0,68.18,68.32,68.08,68.12,50990.0
2023-05-26 11:20:00,68.11,68.19,68.01,68.09,78736.0,68.11,68.19,68.01,68.09,78736.0
2023-05-26 11:25:00,68.11,68.18,68.01,68.03,22891.0,68.11,68.18,68.01,68.03,22891.0
2023-05-26 11:30:00,68.02,68.05,67.76,67.78,38297.0,68.02,68.05,67.76,67.78,38297.0
2023-05-26 11:35:00,67.81,67.96,67.75,67.96,38430.0,67.81,67.96,67.75,67.96,38430.0
2023-05-26 11:40:00,67.98,68.1,67.94,68.07,72766.0,67.98,68.1,67.94,68.07,72766.0
2023-05-26 11:45:00,68.07,68.28,68.07,68.2,24080.0,68.07,68.28,68.07,68.2,24080.0
2023-05-26 11:50:00,68.2,68.23,67.86,67.98,53066.0,68.2,68.23,67.86,67.98,53066.0
2023-05-26 11:55:00,67.98,68.02,67.83,67.85,29666.0,67.98,68.02,67.83,67.85,29666.0
2023-05-26 12:00:00,67.88,67.94,67.8,67.94,20403.0,67.88,67.94,67.8,67.94,20403.0
2023-05-26 12:05:00,67.94,68.0,67.9,67.99,68113.0,67.94,68.0,67.9,67.99,68113.0
2023-05-26 12:10:00,68.0,68.05,67.9,68.03,30570.0,68.0,68.05,67.9,68.03,30570.0
2023-05-26 12:15:00,68.05,68.1,68.0,68.02,38169.0,68.05,68.1,68.0,68.02,38169.0
2023-05-26 12:20:00,68.01,68.05,67.92,68.01,20029.0,68.01,68.05,67.92,68.01,20029.0
2023-05-26 12:25:00,68.0,68.0,67.86,67.98,19183.0,68.0,68.0,67.86,67.98,19183.0
2023-05-26 12:30:00,67.97,68.01,67.88,67.88,15523.0,67.97,68.01,67.88,67.88,15523.0
2023-05-26 12:35:00,67.88,67.92,67.79,67.82,25585.0,67.88,67.92,67.79,67.82,25585.0
2023-05-26 12:40:00,67.81,67.83,67.71,67.72,27183.0,67.81,67.83,67.71,67.72,27183.0
2023-05-26 12:45:00,67.74,67.87,67.73,67.86,20871.0,67.74,67.87,67.73,67.86,20871.0
2023-05-26 12:50:00,67.85,67.88,67.8,67.85,19816.0,67.85,67.88,67.8,67.85,19816.0
2023-05-26 12:55:00,67.84,67.89,67.77,67.81,24568.0,67.84,67.89,67.77,67.81,24568.0
2023-05-26 13:00:00,67.81,67.85,67.78,67.8,12273.0,67.81,67.85,67.78,67.8,12273.0
2023-05-26 13:05:00,67.8,67.81,67.75,67.8,15721.0,67.8,67.81,67.75,67.8,15721.0
2023-05-26 13:10:00,67.8,67.87,67.75,67.78,15585.0,67.8,67.87,67.75,67.78,15585.0
2023-05-26 13:15:00,67.78,67.8,67.68,67.73,25113.0,67.78,67.8,67.68,67.73,25113.0
2023-05-26 13:20:00,67.72,67.76,67.67,67.71,24540.0,67.72,67.76,67.67,67.71,24540.0
2023-05-26 13:25:00,67.72,67.73,67.67,67.72,17059.0,67.72,67.73,67.67,67.72,17059.0
2023-05-26 13:30:00,67.72,67.78,67.68,67.76,21015.0,67.72,67.78,67.68,67.76,21015.0
2023-05-26 13:35:00,67.75,67.77,67.73,67.77,15998.0,67.75,67.77,67.73,67.77,15998.0
2023-05-26 13:40:00,67.77,67.78,67.7,67.76,17447.0,67.77,67.78,67.7,67.76,17447.0
2023-05-26 13:45:00,67.76,67.86,67.75,67.85,19686.0,67.76,67.86,67.75,67.85,19686.0
2023-05-26 13:50:00,67.87,67.91,67.8,67.81,27809.0,67.87,67.91,67.8,67.81,27809.0
2023-05-26 13:55:00,67.81,67.89,67.81,67.83,20509.0,67.81,67.89,67.81,67.83,20509.0
2023-05-26 14:00:00,67.83,67.88,67.82,67.85,27303.0,67.83,67.88,67.82,67.85,27303.0
2023-05-26 14:05:00,67.84,67.9,67.74,67.78,18164.0,67.84,67.9,67.74,67.78,18164.0
2023-05-26 14:10:00,67.79,67.88,67.78,67.84,16018.0,67.79,67.88,67.78,67.84,16018.0
2023-05-26 14:15:00,67.84,67.88,67.83,67.86,30164.0,67.84,67.88,67.83,67.86,30164.0
2023-05-26 14:20:00,67.85,67.95,67.82,67.94,16801.0,67.85,67.95,67.82,67.94,16801.0
2023-05-26 14:25:00,67.97,68.02,67.96,67.97,22368.0,67.97,68.02,67.96,67.97,22368.0
2023-05-26 14:30:00,67.98,67.99,67.83,67.84,18535.0,67.98,67.99,67.83,67.84,18535.0
2023-05-26 14:35:00,67.86,67.87,67.75,67.82,20846.0,67.86,67.87,67.75,67.82,20846.0
2023-05-26 14:40:00,67.82,67.9,67.8,67.9,16940.0,67.82,67.9,67.8,67.9,16940.0
2023-05-26 14:45:00,67.9,67.91,67.84,67.89,14543.0,67.9,67.91,67.84,67.89,14543.0
2023-05-26 14:50:00,67.89,67.92,67.86,67.88,15036.0,67.89,67.92,67.86,67.88,15036.0
2023-05-26 14:55:00,67.86,67.86,67.66,67.67,28384.0,67.86,67.86,67.66,67.67,28384.0
2023-05-26 15:00:00,67.67,67.8,67.62,67.8,35897.0,67.67,67.8,67.62,67.8,35897.0
2023-05-26 15:05:00,67.8,67.83,67.73,67.83,26950.0,67.8,67.83,67.73,67.83,26950.0
2023-05-26 15:10:00,67.84,67.86,67.79,67.85,27340.0,67.84,67.86,67.79,67.85,27340.0
2023-05-26 15:15:00,67.84,67.96,67.84,67.89,31433.0,67.84,67.96,67.84,67.89,31433.0
2023-05-26 15:20:00,67.88,67.93,67.83,67.83,43242.0,67.88,67.93,67.83,67.83,43242.0
2023-05-26 15:25:00,67.85,67.89,67.82,67.85,32657.0,67.85,67.89,67.82,67.85,32657.0
2023-05-26 15:30:00,67.85,67.91,67.81,67.9,37080.0,67.85,67.91,67.81,67.9,37080.0
2023-05-26 15:35:00,67.9,67.91,67.77,67.85,55796.0,67.9,67.91,67.77,67.85,55796.0
2023-05-26 15:40:00,67.84,67.93,67.82,67.86,46789.0,67.84,67.93,67.82,67.86,46789.0
2023-05-26 15:45:00,67.85,67.91,67.8,67.9,56035.0,67.85,67.91,67.8,67.9,56035.0
2023-05-26 15:50:00,67.9,67.9,67.73,67.85,104806.0,67.9,67.9,67.73,67.85,104806.0
2023-05-26 15:55:00,67.86,67.89,67.69,67.74,416749.0,67.86,67.89,67.69,67.74,416749.0
2023-05-30 09:30:00,68.11,68.75,68.04,68.66,162096.0,68.11,68.75,68.04,68.66,162096.0
2023-05-30 09:35:00,68.66,69.02,68.65,68.94,58759.0,68.66,69.02,68.65,68.94,58759.0
2023-05-30 09:40:00,68.9,69.1,68.52,68.63,87987.0,68.9,69.1,68.52,68.63,87987.0
2023-05-30 09:45:00,68.64,68.73,68.38,68.44,23381.0,68.64,68.73,68.38,68.44,23381.0
2023-05-30 09:50:00,68.44,68.51,68.1,68.11,58103.0,68.44,68.51,68.1,68.11,58103.0
2023-05-30 09:55:00,68.13,68.51,68.01,68.01,28468.0,68.13,68.51,68.01,68.01,28468.0
2023-05-30 10:00:00,68.05,68.29,67.97,68.27,59218.0,68.05,68.29,67.97,68.27,59218.0
2023-05-30 10:05:00,68.24,68.28,67.96,67.96,37164.0,68.24,68.28,67.96,67.96,37164.0
2023-05-30 10:10:00,67.97,68.05,67.77,67.8,44381.0,67.97,68.05,67.77,67.8,44381.0
2023-05-30 10:15:00,67.82,68.0,67.82,67.97,23849.0,67.82,68.0,67.82,67.97,23849.0
2023-05-30 10:20:00,67.96,67.97,67.62,67.69,35960.0,67.96,67.97,67.62,67.69,35960.0
2023-05-30 10:25:00,67.7,67.73,67.48,67.56,37113.0,67.7,67.73,67.48,67.56,37113.0
2023-05-30 10:30:00,67.52,67.68,67.41,67.68,26834.0,67.52,67.68,67.41,67.68,26834.0
2023-05-30 10:35:00,67.66,67.85,67.58,67.73,34981.0,67.66,67.85,67.58,67.73,34981.0
2023-05-30 10:40:00,67.73,67.81,67.65,67.65,25574.0,67.73,67.81,67.65,67.65,25574.0
2023-05-30 10:45:00,67.65,67.72,67.61,67.7,27436.0,67.65,67.72,67.61,67.7,27436.0
2023-05-30 10:50:00,67.67,67.82,67.63,67.63,23384.0,67.67,67.82,67.63,67.63,23384.0
2023-05-30 10:55:00,67.64,67.72,67.6,67.68,21564.0,67.64,67.72,67.6,67.68,21564.0
2023-05-30 11:00:00,67.67,67.82,67.66,67.69,28308.0,67.67,67.82,67.66,67.69,28308.0
2023-05-30 11:05:00,67.72,67.76,67.56,67.6,18559.0,67.72,67.76,67.56,67.6,18559.0
2023-05-30 11:10:00,67.61,67.78,67.58,67.77,71171.0,67.61,67.78,67.58,67.77,71171.0
2023-05-30 11:15:00,67.77,67.82,67.65,67.73,37550.0,67.77,67.82,67.65,67.73,37550.0
2023-05-30 11:20:00,67.73,67.74,67.55,67.58,15376.0,67.73,67.74,67.55,67.58,15376.0
2023-05-30 11:25:00,67.58,67.73,67.53,67.73,14753.0,67.58,67.73,67.53,67.73,14753.0
2023-05-30 11:30:00,67.73,67.81,67.67,67.77,13298.0,67.73,67.81,67.67,67.77,13298.0
2023-05-30 11:35:00,67.77,67.98,67.73,67.91,34127.0,67.77,67.98,67.73,67.91,34127.0
2023-05-30 11:40:00,67.92,67.96,67.8,67.81,23658.0,67.92,67.96,67.8,67.81,23658.0
2023-05-30 11:45:00,67.81,67.87,67.8,67.84,35033.0,67.81,67.87,67.8,67.84,35033.0
2023-05-30 11:50:00,67.84,67.89,67.8,67.85,23611.0,67.84,67.89,67.8,67.85,23611.0
2023-05-30 11:55:00,67.85,67.89,67.78,67.85,21387.0,67.85,67.89,67.78,67.85,21387.0
2023-05-30 12:00:00,67.85,67.87,67.77,67.83,18404.0,67.85,67.87,67.77,67.83,18404.0
2023-05-30 12:05:00,67.83,67.83,67.74,67.78,12155.0,67.83,67.83,67.74,67.78,12155.0
2023-05-30 12:10:00,67.77,67.9,67.77,67.89,25125.0,67.77,67.9,67.77,67.89,25125.0
2023-05-30 12:15:00,67.89,68.12,67.87,68.08,36216.0,67.89,68.12,67.87,68.08,36216.0
2023-05-30 12:20:00,68.09,68.11,68.03,68.09,37652.0,68.09,68.11,68.03,68.09,37652.0
2023-05-30 12:25:00,68.09,68.1,67.93,67.94,26398.0,68.09,68.1,67.93,67.94,26398.0
2023-05-30 12:30:00,67.94,68.06,67.93,68.0,21920.0,67.94,68.06,67.93,68.0,21920.0
2023-05-30 12:35:00,68.01,68.07,67.98,68.01,20872.0,68.01,68.07,67.98,68.01,20872.0
2023-05-30 12:40:00,68.01,68.01,67.86,67.93,16264.0,68.01,68.01,67.86,67.93,16264.0
2023-05-30 12:45:00,67.93,68.06,67.9,68.05,14731.0,67.93,68.06,67.9,68.05,14731.0
2023-05-30 12:50:00,68.06,68.12,68.0,68.03,21557.0,68.06,68.12,68.0,68.03,21557.0
2023-05-30 12:55:00,68.03,68.05,67.92,68.04,15135.0,68.03,68.05,67.92,68.04,15135.0
2023-05-30 13:00:00,68.03,68.04,67.89,67.95,16813.0,68.03,68.04,67.89,67.95,16813.0
2023-05-30 13:05:00,67.93,68.13,67.93,68.11,35649.0,67.93,68.13,67.93,68.11,35649.0
2023-05-30 13:10:00,68.13,68.15,68.05,68.08,35817.0,68.13,68.15,68.05,68.08,35817.0
2023-05-30 13:15:00,68.09,68.12,68.04,68.1,16142.0,68.09,68.12,68.04,68.1,16142.0
2023-05-30 13:20:00,68.1,68.31,68.1,68.31,52545.0,68.1,68.31,68.1,68.31,52545.0
2023-05-30 13:25:00,68.32,68.57,68.32,68.55,31873.0,68.32,68.57,68.32,68.55,31873.0
2023-05-30 13:30:00,68.52,68.62,68.47,68.55,21822.0,68.52,68.62,68.47,68.55,21822.0
2023-05-30 13:35:00,68.56,68.62,68.54,68.6,21033.0,68.56,68.62,68.54,68.6,21033.0
2023-05-30 13:40:00,68.62,68.65,68.51,68.51,35544.0,68.62,68.65,68.51,68.51,35544.0
2023-05-30 13:45:00,68.51,68.64,68.49,68.6,17442.0,68.51,68.64,68.49,68.6,17442.0
2023-05-30 13:50:00,68.6,68.67,68.56,68.57,16614.0,68.6,68.67,68.56,68.57,16614.0
2023-05-30 13:55:00,68.57,68.62,68.49,68.61,21292.0,68.57,68.62,68.49,68.61,21292.0
2023-05-30 14:00:00,68.61,68.63,68.52,68.52,23317.0,68.61,68.63,68.52,68.52,23317.0
2023-05-30 14:05:00,68.53,68.55,68.33,68.37,38169.0,68.53,68.55,68.33,68.37,38169.0
2023-05-30 14:10:00,68.37,68.42,68.3,68.34,33309.0,68.37,68.42,68.3,68.34,33309.0
2023-05-30 14:15:00,68.34,68.46,68.3,68.43,29764.0,68.34,68.46,68.3,68.43,29764.0
2023-05-30 14:20:00,68.43,68.52,68.41,68.49,31973.0,68.43,68.52,68.41,68.49,31973.0
2023-05-30 14:25:00,68.5,68.64,68.5,68.59,42920.0,68.5,68.64,68.5,68.59,42920.0
2023-05-30 14:30:00,68.59,68.64,68.53,68.54,29486.0,68.59,68.64,68.53,68.54,29486.0
2023-05-30 14:35:00,68.54,68.57,68.51,68.53,36905.0,68.54,68.57,68.51,68.53,36905.0
2023-05-30 14:40:00,68.53,68.77,68.53,68.75,31367.0,68.53,68.77,68.53,68.75,31367.0
2023-05-30 14:45:00,68.77,68.78,68.68,68.71,32147.0,68.77,68.78,68.68,68.71,32147.0
2023-05-30 14:50:00,68.7,68.79,68.68,68.73,26024.0,68.7,68.79,68.68,68.73,26024.0
2023-05-30 14:55:00,68.75,68.78,68.68,68.7,18093.0,68.75,68.78,68.68,68.7,18093.0
2023-05-30 15:00:00,68.7,68.75,68.64,68.73,27502.0,68.7,68.75,68.64,68.73,27502.0
2023-05-30 15:05:00,68.73,68.74,68.67,68.69,17237.0,68.73,68.74,68.67,68.69,17237.0
2023-05-30 15:10:00,68.68,68.71,68.59,68.62,21135.0,68.68,68.71,68.59,68.62,21135.0
2023-05-30 15:15:00,68.62,68.62,68.46,68.52,25088.0,68.62,68.62,68.46,68.52,25088.0
2023-05-30 15:20:00,68.53,68.66,68.5,68.5,51744.0,68.53,68.66,68.5,68.5,51744.0
2023-05-30 15:25:00,68.5,68.69,68.5,68.63,32575.0,68.5,68.69,68.5,68.63,32575.0
2023-05-30 15:30:00,68.63,68.76,68.62,68.76,33517.0,68.63,68.76,68.62,68.76,33517.0
2023-05-30 15:35:00,68.76,68.78,68.65,68.65,26714.0,68.76,68.78,68.65,68.65,26714.0
2023-05-30 15:40:00,68.65,68.74,68.62,68.72,42926.0,68.65,68.74,68.62,68.72,42926.0
2023-05-30 15:45:00,68.72,68.75,68.63,68.64,65363.0,68.72,68.75,68.63,68.64,65363.0
2023-05-30 15:50:00,68.64,68.65,68.43,68.46,101750.0,68.64,68.65,68.43,68.46,101750.0
2023-05-30 15:55:00,68.46,68.59,68.41,68.57,192963.0,68.46,68.59,68.41,68.57,192963.0
2023-05-31 09:30:00,68.33,68.41,67.86,68.17,125414.0,68.33,68.41,67.86,68.17,125414.0
2023-05-31 09:35:00,68.13,68.33,68.07,68.33,28831.0,68.13,68.33,68.07,68.33,28831.0
2023-05-31 09:40:00,68.32,68.57,68.32,68.48,51588.0,68.32,68.57,68.32,68.48,51588.0
2023-05-31 09:45:00,68.48,68.65,68.25,68.39,78453.0,68.48,68.65,68.25,68.39,78453.0
2023-05-31 09:50:00,68.35,68.5,68.25,68.49,58091.0,68.35,68.5,68.25,68.49,58091.0
2023-05-31 09:55:00,68.51,68.79,68.51,68.67,71945.0,68.51,68.79,68.51,68.67,71945.0
2023-05-31 10:00:00,68.67,68.76,68.6,68.7,36328.0,68.67,68.76,68.6,68.7,36328.0
2023-05-31 10:05:00,68.7,68.71,68.49,68.67,17709.0,68.7,68.71,68.49,68.67,17709.0
2023-05-31 10:10:00,68.67,68.75,68.58,68.58,40286.0,68.67,68.75,68.58,68.58,40286.0
2023-05-31 10:15:00,68.6,68.7,68.39,68.43,25325.0,68.6,68.7,68.39,68.43,25325.0
2023-05-31 10:20:00,68.45,68.5,68.36,68.36,25301.0,68.45,68.5,68.36,68.36,25301.0
2023-05-31 10:25:00,68.36,68.5,68.32,68.46,33234.0,68.36,68.5,68.32,68.46,33234.0
2023-05-31 10:30:00,68.46,68.53,68.41,68.44,29633.0,68.46,68.53,68.41,68.44,29633.0
2023-05-31 10:35:00,68.44,68.53,68.44,68.49,15260.0,68.44,68.53,68.44,68.49,15260.0
2023-05-31 10:40:00,68.48,68.5,68.37,68.37,11000.0,68.48,68.5,68.37,68.37,11000.0
2023-05-31 10:45:00,68.39,68.45,68.35,68.39,13100.0,68.39,68.45,68.35,68.39,13100.0
2023-05-31 10:50:00,68.4,68.51,68.38,68.47,18663.0,68.4,68.51,68.38,68.47,18663.0
2023-05-31 10:55:00,68.47,68.48,68.17,68.17,56976.0,68.47,68.48,68.17,68.17,56976.0
2023-05-31 11:00:00,68.16,68.2,68.12,68.2,10747.0,68.16,68.2,68.12,68.2,10747.0
2023-05-31 11:05:00,68.2,68.23,68.12,68.15,29885.0,68.2,68.23,68.12,68.15,29885.0
2023-05-31 11:10:00,68.17,68.3,68.15,68.19,25979.0,68.17,68.3,68.15,68.19,25979.0
2023-05-31 11:15:00,68.22,68.37,68.21,68.37,28533.0,68.22,68.37,68.21,68.37,28533.0
2023-05-31 11:20:00,68.36,68.43,68.3,68.3,11782.0,68.36,68.43,68.3,68.3,11782.0
2023-05-31 11:25:00,68.31,68.41,68.3,68.35,22585.0,68.31,68.41,68.3,68.35,22585.0
2023-05-31 11:30:00,68.37,68.37,68.26,68.3,25039.0,68.37,68.37,68.26,68.3,25039.0
2023-05-31 11:35:00,68.3,68.31,68.25,68.28,17612.0,68.3,68.31,68.25,68.28,17612.0
2023-05-31 11:40:00,68.28,68.4,68.27,68.38,9374.0,68.28,68.4,68.27,68.38,9374.0
2023-05-31 11:45:00,68.37,68.46,68.31,68.46,11740.0,68.37,68.46,68.31,68.46,11740.0
2023-05-31 11:50:00,68.45,68.46,68.39,68.42,16939.0,68.45,68.46,68.39,68.42,16939.0
2023-05-31 11:55:00,68.44,68.44,68.39,68.44,16390.0,68.44,68.44,68.39,68.44,16390.0
2023-05-31 12:00:00,68.44,68.48,68.42,68.48,17278.0,68.44,68.48,68.42,68.48,17278.0
2023-05-31 12:05:00,68.46,68.49,68.41,68.46,10370.0,68.46,68.49,68.41,68.46,10370.0
2023-05-31 12:10:00,68.47,68.55,68.46,68.54,8121.0,68.47,68.55,68.46,68.54,8121.0
2023-05-31 12:15:00,68.54,68.57,68.51,68.54,11613.0,68.54,68.57,68.51,68.54,11613.0
2023-05-31 12:20:00,68.52,68.6,68.5,68.59,11205.0,68.52,68.6,68.5,68.59,11205.0
2023-05-31 12:25:00,68.58,68.58,68.5,68.5,14973.0,68.58,68.58,68.5,68.5,14973.0
2023-05-31 12:30:00,68.5,68.54,68.46,68.52,15154.0,68.5,68.54,68.46,68.52,15154.0
2023-05-31 12:35:00,68.5,68.52,68.44,68.44,8364.0,68.5,68.52,68.44,68.44,8364.0
2023-05-31 12:40:00,68.44,68.54,68.44,68.49,13932.0,68.44,68.54,68.44,68.49,13932.0
2023-05-31 12:45:00,68.5,68.59,68.5,68.53,24611.0,68.5,68.59,68.5,68.53,24611.0
2023-05-31 12:50:00,68.53,68.57,68.46,68.54,14676.0,68.53,68.57,68.46,68.54,14676.0
2023-05-31 12:55:00,68.55,68.69,68.53,68.65,28948.0,68.55,68.69,68.53,68.65,28948.0
2023-05-31 13:00:00,68.65,68.69,68.61,68.69,8444.0,68.65,68.69,68.61,68.69,8444.0
2023-05-31 13:05:00,68.69,68.7,68.63,68.68,14394.0,68.69,68.7,68.63,68.68,14394.0
2023-05-31 13:10:00,68.67,68.74,68.67,68.68,17132.0,68.67,68.74,68.67,68.68,17132.0
2023-05-31 13:15:00,68.68,68.73,68.64,68.64,8983.0,68.68,68.73,68.64,68.64,8983.0
2023-05-31 13:20:00,68.61,68.68,68.6,68.66,8388.0,68.61,68.68,68.6,68.66,8388.0
2023-05-31 13:25:00,68.66,68.75,68.65,68.74,17517.0,68.66,68.75,68.65,68.74,17517.0
2023-05-31 13:30:00,68.75,68.83,68.74,68.83,16601.0,68.75,68.83,68.74,68.83,16601.0
2023-05-31 13:35:00,68.81,69.1,68.81,69.05,57672.0,68.81,69.1,68.81,69.05,57672.0
2023-05-31 13:40:00,69.07,69.17,69.02,69.02,35554.0,69.07,69.17,69.02,69.02,35554.0
2023-05-31 13:45:00,69.0,69.14,69.0,69.09,54667.0,69.0,69.14,69.0,69.09,54667.0
2023-05-31 13:50:00,69.1,69.23,69.08,69.2,28339.0,69.1,69.23,69.08,69.2,28339.0
2023-05-31 13:55:00,69.22,69.27,69.12,69.12,61825.0,69.22,69.27,69.12,69.12,61825.0
2023-05-31 14:00:00,69.12,69.12,68.92,68.98,14199.0,69.12,69.12,68.92,68.98,14199.0
2023-05-31 14:05:00,68.98,68.99,68.9,68.91,11173.0,68.98,68.99,68.9,68.91,11173.0
2023-05-31 14:10:00,68.89,68.94,68.85,68.92,15082.0,68.89,68.94,68.85,68.92,15082.0
2023-05-31 14:15:00,68.92,68.95,68.8,68.84,23696.0,68.92,68.95,68.8,68.84,23696.0
2023-05-31 14:20:00,68.84,68.85,68.57,68.64,78139.0,68.84,68.85,68.57,68.64,78139.0
2023-05-31 14:25:00,68.64,68.71,68.62,68.67,19066.0,68.64,68.71,68.62,68.67,19066.0
2023-05-31 14:30:00,68.67,68.75,68.62,68.63,22254.0,68.67,68.75,68.62,68.63,22254.0
2023-05-31 14:35:00,68.64,68.78,68.64,68.75,12578.0,68.64,68.78,68.64,68.75,12578.0
2023-05-31 14:40:00,68.75,68.81,68.68,68.76,27604.0,68.75,68.81,68.68,68.76,27604.0
2023-05-31 14:45:00,68.76,68.77,68.63,68.66,15254.0,68.76,68.77,68.63,68.66,15254.0
2023-05-31 14:50:00,68.64,68.64,68.5,68.54,16671.0,68.64,68.64,68.5,68.54,16671.0
2023-05-31 14:55:00,68.57,68.57,68.47,68.55,24019.0,68.57,68.57,68.47,68.55,24019.0
2023-05-31 15:00:00,68.55,68.56,68.39,68.42,23234.0,68.55,68.56,68.39,68.42,23234.0
2023-05-31 15:05:00,68.42,68.45,68.35,68.39,23183.0,68.42,68.45,68.35,68.39,23183.0
2023-05-31 15:10:00,68.37,68.38,68.32,68.38,11988.0,68.37,68.38,68.32,68.38,11988.0
2023-05-31 15:15:00,68.36,68.42,68.28,68.41,24175.0,68.36,68.42,68.28,68.41,24175.0
2023-05-31 15:20:00,68.4,68.48,68.39,68.47,17817.0,68.4,68.48,68.39,68.47,17817.0
2023-05-31 15:25:00,68.47,68.47,68.38,68.42,18881.0,68.47,68.47,68.38,68.42,18881.0
2023-05-31 15:30:00,68.43,68.52,68.43,68.46,23532.0,68.43,68.52,68.43,68.46,23532.0
2023-05-31 15:35:00,68.47,68.53,68.38,68.38,27798.0,68.47,68.53,68.38,68.38,27798.0
2023-05-31 15:40:00,68.39,68.46,68.36,68.4,33904.0,68.39,68.46,68.36,68.4,33904.0
2023-05-31 15:45:00,68.41,68.52,68.4,68.45,60692.0,68.41,68.52,68.4,68.45,60692.0
2023-05-31 15:50:00,68.46,68.54,68.35,68.38,222354.0,68.46,68.54,68.35,68.38,222354.0
2023-05-31 15:55:00,68.38,68.41,68.24,68.34,325285.0,68.38,68.41,68.24,68.34,325285.0
2023-06-01 09:30:00,67.64,67.92,67.3,67.52,157747.0,67.64,67.92,67.3,67.52,157747.0
2023-06-01 09:35:00,67.44,67.44,66.93,67.24,87164.0,67.44,67.44,66.93,67.24,87164.0
2023-06-01 09:40:00,67.24,67.65,67.23,67.46,39923.0,67.24,67.65,67.23,67.46,39923.0
2023-06-01 09:45:00,67.47,67.57,67.33,67.51,38549.0,67.47,67.57,67.33,67.51,38549.0
2023-06-01 09:50:00,67.5,67.55,67.2,67.46,31657.0,67.5,67.55,67.2,67.46,31657.0
2023-06-01 09:55:00,67.48,67.93,67.43,67.72,30303.0,67.48,67.93,67.43,67.72,30303.0
2023-06-01 10:00:00,67.8,67.95,67.69,67.7,34286.0,67.8,67.95,67.69,67.7,34286.0
2023-06-01 10:05:00,67.72,67.76,67.46,67.46,36627.0,67.72,67.76,67.46,67.46,36627.0
2023-06-01 10:10:00,67.44,67.93,67.43,67.9,23631.0,67.44,67.93,67.43,67.9,23631.0
2023-06-01 10:15:00,67.87,67.97,67.68,67.72,35216.0,67.87,67.97,67.68,67.72,35216.0
2023-06-01 10:20:00,67.72,67.87,67.56,67.57,35661.0,67.72,67.87,67.56,67.57,35661.0
2023-06-01 10:25:00,67.57,67.61,67.38,67.59,29324.0,67.57,67.61,67.38,67.59,29324.0
2023-06-01 10:30:00,67.59,67.66,67.49,67.66,24062.0,67.59,67.66,67.49,67.66,24062.0
2023-06-01 10:35:00,67.63,67.87,67.58,67.86,33179.0,67.63,67.87,67.58,67.86,33179.0
2023-06-01 10:40:00,67.88,68.01,67.86,68.0,31024.0,67.88,68.01,67.86,68.0,31024.0
2023-06-01 10:45:00,67.99,68.01,67.8,67.81,23160.0,67.99,68.01,67.8,67.81,23160.0
2023-06-01 10:50:00,67.81,67.85,67.74,67.78,17173.0,67.81,67.85,67.74,67.78,17173.0
2023-06-01 10:55:00,67.76,67.77,67.65,67.72,17350.0,67.76,67.77,67.65,67.72,17350.0
2023-06-01 11:00:00,67.72,67.75,67.62,67.62,22660.0,67.72,67.75,67.62,67.62,22660.0
2023-06-01 11:05:00,67.62,67.68,67.56,67.62,22215.0,67.62,67.68,67.56,67.62,22215.0
2023-06-01 11:10:00,67.61,67.68,67.55,67.62,18717.0,67.61,67.68,67.55,67.62,18717.0
2023-06-01 11:15:00,67.61,67.73,67.55,67.72,22630.0,67.61,67.73,67.55,67.72,22630.0
2023-06-01 11:20:00,67.74,67.75,67.54,67.7,15739.0,67.74,67.75,67.54,67.7,15739.0
2023-06-01 11:25:00,67.7,67.73,67.65,67.7,28487.0,67.7,67.73,67.65,67.7,28487.0
2023-06-01 11:30:00,67.7,67.82,67.67,67.78,21171.0,67.7,67.82,67.67,67.78,21171.0
2023-06-01 11:35:00,67.78,67.9,67.76,67.8,24113.0,67.78,67.9,67.76,67.8,24113.0
2023-06-01 11:40:00,67.79,67.92,67.77,67.86,26255.0,67.79,67.92,67.77,67.86,26255.0
2023-06-01 11:45:00,67.88,67.88,67.8,67.84,39278.0,67.88,67.88,67.8,67.84,39278.0
2023-06-01 11:50:00,67.84,68.07,67.84,68.0,19946.0,67.84,68.07,67.84,68.0,19946.0
2023-06-01 11:55:00,68.01,68.06,67.98,68.02,19457.0,68.01,68.06,67.98,68.02,19457.0
2023-06-01 12:00:00,68.03,68.15,68.03,68.12,15860.0,68.03,68.15,68.03,68.12,15860.0
2023-06-01 12:05:00,68.12,68.23,68.07,68.2,23371.0,68.12,68.23,68.07,68.2,23371.0
2023-06-01 12:10:00,68.18,68.18,68.0,68.02,25746.0,68.18,68.18,68.0,68.02,25746.0
2023-06-01 12:15:00,68.01,68.1,67.99,68.1,49020.0,68.01,68.1,67.99,68.1,49020.0
2023-06-01 12:20:00,68.07,68.09,67.94,67.95,12590.0,68.07,68.09,67.94,67.95,12590.0
2023-06-01 12:25:00,67.96,68.02,67.93,67.96,12805.0,67.96,68.02,67.93,67.96,12805.0
2023-06-01 12:30:00,67.97,68.07,67.96,68.04,12571.0,67.97,68.07,67.96,68.04,12571.0
2023-06-01 12:35:00,68.03,68.04,67.97,67.98,12662.0,68.03,68.04,67.97,67.98,12662.0
2023-06-01 12:40:00,67.98,68.1,67.97,68.07,19770.0,67.98,68.1,67.97,68.07,19770.0
2023-06-01 12:45:00,68.06,68.17,67.97,68.14,101795.0,68.06,68.17,67.97,68.14,101795.0
2023-06-01 12:50:00,68.14,68.15,68.04,68.11,24258.0,68.14,68.15,68.04,68.11,24258.0
2023-06-01 12:55:00,68.13,68.19,68.13,68.19,24111.0,68.13,68.19,68.13,68.19,24111.0
2023-06-01 13:00:00,68.19,68.27,68.19,68.27,31927.0,68.19,68.27,68.19,68.27,31927.0
2023-06-01 13:05:00,68.27,68.39,68.22,68.31,28702.0,68.27,68.39,68.22,68.31,28702.0
2023-06-01 13:10:00,68.28,68.37,68.28,68.32,16528.0,68.28,68.37,68.28,68.32,16528.0
2023-06-01 13:15:00,68.33,68.38,68.26,68.34,20868.0,68.33,68.38,68.26,68.34,20868.0
2023-06-01 13:20:00,68.34,68.4,68.26,68.33,27455.0,68.34,68.4,68.26,68.33,27455.0
2023-06-01 13:25:00,68.32,68.36,68.24,68.27,20833.0,68.32,68.36,68.24,68.27,20833.0
2023-06-01 13:30:00,68.27,68.32,68.22,68.31,16443.0,68.27,68.32,68.22,68.31,16443.0
2023-06-01 13:35:00,68.31,68.41,68.27,68.41,75636.0,68.31,68.41,68.27,68.41,75636.0
2023-06-01 13:40:00,68.42,68.45,68.32,68.35,20020.0,68.42,68.45,68.32,68.35,20020.0
2023-06-01 13:45:00,68.37,68.49,68.35,68.49,24063.0,68.37,68.49,68.35,68.49,24063.0
2023-06-01 13:50:00,68.49,68.54,68.45,68.52,12259.0,68.49,68.54,68.45,68.52,12259.0
2023-06-01 13:55:00,68.52,68.69,68.48,68.67,22881.0,68.52,68.69,68.48,68.67,22881.0
2023-06-01 14:00:00,68.66,68.72,68.64,68.69,14410.0,68.66,68.72,68.64,68.69,14410.0
2023-06-01 14:05:00,68.68,68.86,68.68,68.86,21219.0,68.68,68.86,68.68,68.86,21219.0
2023-06-01 14:10:00,68.87,68.88,68.74,68.81,19173.0,68.87,68.88,68.74,68.81,19173.0
2023-06-01 14:15:00,68.82,68.89,68.79,68.84,22247.0,68.82,68.89,68.79,68.84,22247.0
2023-06-01 14:20:00,68.84,68.86,68.73,68.75,16603.0,68.84,68.86,68.73,68.75,16603.0
2023-06-01 14:25:00,68.75,68.75,68.66,68.67,16299.0,68.75,68.75,68.66,68.67,16299.0
2023-06-01 14:30:00,68.69,68.76,68.64,68.69,13987.0,68.69,68.76,68.64,68.69,13987.0
2023-06-01 14:35:00,68.7,68.75,68.67,68.71,22486.0,68.7,68.75,68.67,68.71,22486.0
2023-06-01 14:40:00,68.73,68.83,68.73,68.8,18935.0,68.73,68.83,68.73,68.8,18935.0
2023-06-01 14:45:00,68.8,68.84,68.73,68.83,14754.0,68.8,68.84,68.73,68.83,14754.0
2023-06-01 14:50:00,68.83,68.87,68.78,68.82,22200.0,68.83,68.87,68.78,68.82,22200.0
2023-06-01 14:55:00,68.82,68.84,68.79,68.8,11029.0,68.82,68.84,68.79,68.8,11029.0
2023-06-01 15:00:00,68.81,68.83,68.77,68.8,17158.0,68.81,68.83,68.77,68.8,17158.0
2023-06-01 15:05:00,68.81,68.93,68.8,68.9,27949.0,68.81,68.93,68.8,68.9,27949.0
2023-06-01 15:10:00,68.91,69.1,68.91,69.1,43723.0,68.91,69.1,68.91,69.1,43723.0
2023-06-01 15:15:00,69.1,69.11,68.95,68.99,26766.0,69.1,69.11,68.95,68.99,26766.0
2023-06-01 15:20:00,68.97,69.05,68.91,68.93,25164.0,68.97,69.05,68.91,68.93,25164.0
2023-06-01 15:25:00,68.93,68.93,68.79,68.8,23984.0,68.93,68.93,68.79,68.8,23984.0
2023-06-01 15:30:00,68.81,68.82,68.73,68.78,45466.0,68.81,68.82,68.73,68.78,45466.0
2023-06-01 15:35:00,68.77,68.82,68.66,68.69,35134.0,68.77,68.82,68.66,68.69,35134.0
2023-06-01 15:40:00,68.7,68.76,68.61,68.71,33853.0,68.7,68.76,68.61,68.71,33853.0
2023-06-01 15:45:00,68.71,68.73,68.63,68.66,51603.0,68.71,68.73,68.63,68.66,51603.0
2023-06-01 15:50:00,68.65,68.67,68.5,68.65,121442.0,68.65,68.67,68.5,68.65,121442.0
2023-06-01 15:55:00,68.66,68.73,68.5,68.63,224973.0,68.66,68.73,68.5,68.63,224973.0
2023-06-02 09:30:00,68.81,69.23,68.64,68.82,114894.0,68.81,69.23,68.64,68.82,114894.0
2023-06-02 09:35:00,68.78,69.04,68.74,68.94,60954.0,68.78,69.04,68.74,68.94,60954.0
2023-06-02 09:40:00,68.94,69.37,68.88,69.12,38352.0,68.94,69.37,68.88,69.12,38352.0
2023-06-02 09:45:00,69.16,69.3,68.78,68.94,21813.0,69.16,69.3,68.78,68.94,21813.0
2023-06-02 09:50:00,68.94,68.98,68.75,68.77,22327.0,68.94,68.98,68.75,68.77,22327.0
2023-06-02 09:55:00,68.81,69.0,68.64,68.68,53665.0,68.81,69.0,68.64,68.68,53665.0
2023-06-02 10:00:00,68.69,68.73,68.48,68.57,66201.0,68.69,68.73,68.48,68.57,66201.0
2023-06-02 10:05:00,68.55,68.8,68.54,68.64,56194.0,68.55,68.8,68.54,68.64,56194.0
2023-06-02 10:10:00,68.62,68.87,68.61,68.79,25190.0,68.62,68.87,68.61,68.79,25190.0
2023-06-02 10:15:00,68.77,68.86,68.57,68.57,29766.0,68.77,68.86,68.57,68.57,29766.0
2023-06-02 10:20:00,68.57,68.57,68.27,68.37,37733.0,68.57,68.57,68.27,68.37,37733.0
2023-06-02 10:25:00,68.29,68.33,68.24,68.29,15794.0,68.29,68.33,68.24,68.29,15794.0
2023-06-02 10:30:00,68.29,68.47,68.22,68.28,36933.0,68.29,68.47,68.22,68.28,36933.0
2023-06-02 10:35:00,68.29,68.52,68.17,68.51,37351.0,68.29,68.52,68.17,68.51,37351.0
2023-06-02 10:40:00,68.47,68.62,68.37,68.62,24335.0,68.47,68.62,68.37,68.62,24335.0
2023-06-02 10:45:00,68.6,68.78,68.58,68.63,20712.0,68.6,68.78,68.58,68.63,20712.0
2023-06-02 10:50:00,68.64,68.68,68.42,68.43,73659.0,68.64,68.68,68.42,68.43,73659.0
2023-06-02 10:55:00,68.4,68.43,68.2,68.3,43075.0,68.4,68.43,68.2,68.3,43075.0
2023-06-02 11:00:00,68.31,68.68,68.31,68.65,46551.0,68.31,68.68,68.31,68.65,46551.0
2023-06-02 11:05:00,68.65,68.73,68.59,68.73,18991.0,68.65,68.73,68.59,68.73,18991.0
2023-06-02 11:10:00,68.74,68.94,68.73,68.87,50362.0,68.74,68.94,68.73,68.87,50362.0
2023-06-02 11:15:00,68.87,68.9,68.73,68.88,27373.0,68.87,68.9,68.73,68.88,27373.0
2023-06-02 11:20:00,68.9,68.98,68.85,68.98,18702.0,68.9,68.98,68.85,68.98,18702.0
2023-06-02 11:25:00,68.97,69.08,68.96,68.98,21133.0,68.97,69.08,68.96,68.98,21133.0
2023-06-02 11:30:00,68.98,69.06,68.97,68.98,8518.0,68.98,69.06,68.97,68.98,8518.0
2023-06-02 11:35:00,68.99,69.04,68.93,69.01,13995.0,68.99,69.04,68.93,69.01,13995.0
2023-06-02 11:40:00,69.0,69.09,69.0,69.04,9865.0,69.0,69.09,69.0,69.04,9865.0
2023-06-02 11:45:00,69.04,69.04,68.95,68.97,9180.0,69.04,69.04,68.95,68.97,9180.0
2023-06-02 11:50:00,68.96,68.96,68.84,68.93,7901.0,68.96,68.96,68.84,68.93,7901.0
2023-06-02 11:55:00,68.93,68.96,68.9,68.95,10747.0,68.93,68.96,68.9,68.95,10747.0
2023-06-02 12:00:00,68.96,69.13,68.96,69.04,37039.0,68.96,69.13,68.96,69.04,37039.0
2023-06-02 12:05:00,69.05,69.06,68.95,68.97,11006.0,69.05,69.06,68.95,68.97,11006.0
2023-06-02 12:10:00,68.97,68.99,68.77,68.79,17822.0,68.97,68.99,68.77,68.79,17822.0
2023-06-02 12:15:00,68.8,68.8,68.68,68.75,15693.0,68.8,68.8,68.68,68.75,15693.0
2023-06-02 12:20:00,68.75,68.83,68.69,68.73,15213.0,68.75,68.83,68.69,68.73,15213.0
2023-06-02 12:25:00,68.73,68.75,68.6,68.69,11792.0,68.73,68.75,68.6,68.69,11792.0
2023-06-02 12:30:00,68.7,68.74,68.62,68.64,10247.0,68.7,68.74,68.62,68.64,10247.0
2023-06-02 12:35:00,68.64,68.78,68.64,68.72,19125.0,68.64,68.78,68.64,68.72,19125.0
2023-06-02 12:40:00,68.72,68.75,68.64,68.69,9686.0,68.72,68.75,68.64,68.69,9686.0
2023-06-02 12:45:00,68.7,68.89,68.69,68.81,10231.0,68.7,68.89,68.69,68.81,10231.0
2023-06-02 12:50:00,68.81,68.88,68.81,68.88,7625.0,68.81,68.88,68.81,68.88,7625.0
2023-06-02 12:55:00,68.87,68.99,68.85,68.99,20080.0,68.87,68.99,68.85,68.99,20080.0
2023-06-02 13:00:00,68.98,68.98,68.84,68.84,8256.0,68.98,68.98,68.84,68.84,8256.0
2023-06-02 13:05:00,68.85,69.04,68.85,69.0,10662.0,68.85,69.04,68.85,69.0,10662.0
2023-06-02 13:10:00,69.02,69.08,68.92,68.93,11216.0,69.02,69.08,68.92,68.93,11216.0
2023-06-02 13:15:00,68.95,68.97,68.87,68.91,9238.0,68.95,68.97,68.87,68.91,9238.0
2023-06-02 13:20:00,68.91,69.01,68.88,68.95,29246.0,68.91,69.01,68.88,68.95,29246.0
2023-06-02 13:25:00,68.94,69.02,68.94,69.0,11427.0,68.94,69.02,68.94,69.0,11427.0
2023-06-02 13:30:00,68.98,68.98,68.85,68.87,6120.0,68.98,68.98,68.85,68.87,6120.0
2023-06-02 13:35:00,68.87,68.95,68.78,68.95,16211.0,68.87,68.95,68.78,68.95,16211.0
2023-06-02 13:40:00,68.95,68.97,68.84,68.88,10215.0,68.95,68.97,68.84,68.88,10215.0
2023-06-02 13:45:00,68.88,68.9,68.83,68.84,5142.0,68.88,68.9,68.83,68.84,5142.0
2023-06-02 13:50:00,68.85,68.89,68.82,68.84,6825.0,68.85,68.89,68.82,68.84,6825.0
2023-06-02 13:55:00,68.83,68.83,68.7,68.7,11964.0,68.83,68.83,68.7,68.7,11964.0
2023-06-02 14:00:00,68.71,68.76,68.67,68.67,12236.0,68.71,68.76,68.67,68.67,12236.0
2023-06-02 14:05:00,68.67,68.67,68.47,68.5,32477.0,68.67,68.67,68.47,68.5,32477.0
2023-06-02 14:10:00,68.49,68.5,68.34,68.34,11172.0,68.49,68.5,68.34,68.34,11172.0
2023-06-02 14:15:00,68.34,68.38,68.29,68.32,19396.0,68.34,68.38,68.29,68.32,19396.0
2023-06-02 14:20:00,68.31,68.34,68.23,68.28,35206.0,68.31,68.34,68.23,68.28,35206.0
2023-06-02 14:25:00,68.28,68.3,68.09,68.15,24894.0,68.28,68.3,68.09,68.15,24894.0
2023-06-02 14:30:00,68.15,68.19,68.09,68.11,32435.0,68.15,68.19,68.09,68.11,32435.0
2023-06-02 14:35:00,68.1,68.15,68.06,68.11,17774.0,68.1,68.15,68.06,68.11,17774.0
2023-06-02 14:40:00,68.12,68.12,68.03,68.06,38576.0,68.12,68.12,68.03,68.06,38576.0
2023-06-02 14:45:00,68.07,68.16,68.07,68.1,56031.0,68.07,68.16,68.07,68.1,56031.0
2023-06-02 14:50:00,68.09,68.09,67.98,67.99,18593.0,68.09,68.09,67.98,67.99,18593.0
2023-06-02 14:55:00,67.98,68.07,67.92,68.07,16785.0,67.98,68.07,67.92,68.07,16785.0
2023-06-02 15:00:00,68.09,68.24,68.07,68.23,17885.0,68.09,68.24,68.07,68.23,17885.0
2023-06-02 15:05:00,68.22,68.22,67.99,68.01,16252.0,68.22,68.22,67.99,68.01,16252.0
2023-06-02 15:10:00,68.01,68.06,67.96,68.04,12740.0,68.01,68.06,67.96,68.04,12740.0
2023-06-02 15:15:00,68.06,68.09,68.03,68.07,21881.0,68.06,68.09,68.03,68.07,21881.0
2023-06-02 15:20:00,68.07,68.08,67.97,67.97,21099.0,68.07,68.08,67.97,67.97,21099.0
2023-06-02 15:25:00,67.98,68.09,67.93,68.03,28920.0,67.98,68.09,67.93,68.03,28920.0
2023-06-02 15:30:00,68.03,68.05,67.91,67.92,33756.0,68.03,68.05,67.91,67.92,33756.0
2023-06-02 15:35:00,67.92,67.96,67.85,67.96,54164.0,67.92,67.96,67.85,67.96,54164.0
2023-06-02 15:40:00,67.96,68.06,67.96,68.04,56815.0,67.96,68.06,67.96,68.04,56815.0
2023-06-02 15:45:00,68.03,68.13,67.99,68.06,53963.0,68.03,68.13,67.99,68.06,53963.0
2023-06-02 15:50:00,68.04,68.16,67.98,68.14,97941.0,68.04,68.16,67.98,68.14,97941.0
2023-06-02 15:55:00,68.15,68.19,68.02,68.13,198661.0,68.15,68.19,68.02,68.13,198661.0
2023-06-05 09:30:00,67.98,68.28,67.95,68.16,123926.0,67.98,68.28,67.95,68.16,123926.0
2023-06-05 09:35:00,68.17,68.28,68.06,68.18,33304.0,68.17,68.28,68.06,68.18,33304.0
2023-06-05 09:40:00,68.16,68.59,68.08,68.24,36927.0,68.16,68.59,68.08,68.24,36927.0
2023-06-05 09:45:00,68.23,68.72,68.22,68.35,39635.0,68.23,68.72,68.22,68.35,39635.0
2023-06-05 09:50:00,68.31,68.4,68.12,68.2,32753.0,68.31,68.4,68.12,68.2,32753.0
2023-06-05 09:55:00,68.2,68.33,68.12,68.13,34882.0,68.2,68.33,68.12,68.13,34882.0
2023-06-05 10:00:00,68.14,68.49,68.11,68.28,92185.0,68.14,68.49,68.11,68.28,92185.0
2023-06-05 10:05:00,68.29,68.47,68.24,68.28,40393.0,68.29,68.47,68.24,68.28,40393.0
2023-06-05 10:10:00,68.28,68.42,68.11,68.16,42799.0,68.28,68.42,68.11,68.16,42799.0
2023-06-05 10:15:00,68.16,68.24,68.02,68.19,36444.0,68.16,68.24,68.02,68.19,36444.0
2023-06-05 10:20:00,68.19,68.3,68.03,68.23,32940.0,68.19,68.3,68.03,68.23,32940.0
2023-06-05 10:25:00,68.25,68.34,68.07,68.29,123692.0,68.25,68.34,68.07,68.29,123692.0
2023-06-05 10:30:00,68.29,68.5,68.15,68.5,42809.0,68.29,68.5,68.15,68.5,42809.0
2023-06-05 10:35:00,68.5,68.66,68.41,68.42,110439.0,68.5,68.66,68.41,68.42,110439.0
2023-06-05 10:40:00,68.44,68.82,68.4,68.81,61778.0,68.44,68.82,68.4,68.81,61778.0
2023-06-05 10:45:00,68.81,68.97,68.73,68.86,44585.0,68.81,68.97,68.73,68.86,44585.0
2023-06-05 10:50:00,68.85,69.12,68.84,69.06,86904.0,68.85,69.12,68.84,69.06,86904.0
2023-06-05 10:55:00,69.06,69.26,69.04,69.23,117725.0,69.06,69.26,69.04,69.23,117725.0
2023-06-05 11:00:00,69.23,69.24,69.12,69.17,85860.0,69.23,69.24,69.12,69.17,85860.0
2023-06-05 11:05:00,69.17,69.8,69.14,69.52,208796.0,69.17,69.8,69.14,69.52,208796.0
2023-06-05 11:10:00,69.52,69.83,69.5,69.72,114801.0,69.52,69.83,69.5,69.72,114801.0
2023-06-05 11:15:00,69.72,69.84,69.67,69.71,97430.0,69.72,69.84,69.67,69.71,97430.0
2023-06-05 11:20:00,69.72,69.98,69.7,69.75,77748.0,69.72,69.98,69.7,69.75,77748.0
2023-06-05 11:25:00,69.75,69.83,69.63,69.68,63382.0,69.75,69.83,69.63,69.68,63382.0
2023-06-05 11:30:00,69.68,69.91,69.55,69.85,68009.0,69.68,69.91,69.55,69.85,68009.0
2023-06-05 11:35:00,69.85,69.99,69.68,69.99,43205.0,69.85,69.99,69.68,69.99,43205.0
2023-06-05 11:40:00,69.98,70.13,69.93,70.06,100728.0,69.98,70.13,69.93,70.06,100728.0
2023-06-05 11:45:00,70.05,70.06,69.93,69.95,34417.0,70.05,70.06,69.93,69.95,34417.0
2023-06-05 11:50:00,69.95,70.0,69.78,69.95,49980.0,69.95,70.0,69.78,69.95,49980.0
2023-06-05 11:55:00,69.95,69.95,69.68,69.7,22072.0,69.95,69.95,69.68,69.7,22072.0
2023-06-05 12:00:00,69.68,70.07,69.68,69.96,267969.0,69.68,70.07,69.68,69.96,267969.0
2023-06-05 12:05:00,69.98,70.24,69.96,70.23,161618.0,69.98,70.24,69.96,70.23,161618.0
2023-06-05 12:10:00,70.23,70.59,70.18,70.53,129978.0,70.23,70.59,70.18,70.53,129978.0
2023-06-05 12:15:00,70.55,70.64,70.4,70.48,114914.0,70.55,70.64,70.4,70.48,114914.0
2023-06-05 12:20:00,70.47,70.66,70.4,70.59,99332.0,70.47,70.66,70.4,70.59,99332.0
2023-06-05 12:25:00,70.59,71.0,70.59,70.79,177769.0,70.59,71.0,70.59,70.79,177769.0
2023-06-05 12:30:00,70.78,70.92,70.74,70.92,65494.0,70.78,70.92,70.74,70.92,65494.0
2023-06-05 12:35:00,70.92,71.22,70.91,71.2,114121.0,70.92,71.22,70.91,71.2,114121.0
2023-06-05 12:40:00,71.23,71.25,71.03,71.22,77265.0,71.23,71.25,71.03,71.22,77265.0
2023-06-05 12:45:00,71.25,71.57,71.13,71.45,180930.0,71.25,71.57,71.13,71.45,180930.0
2023-06-05 12:50:00,71.45,71.48,71.24,71.38,57133.0,71.45,71.48,71.24,71.38,57133.0
2023-06-05 12:55:00,71.39,71.47,71.35,71.38,86466.0,71.39,71.47,71.35,71.38,86466.0
2023-06-05 13:00:00,71.36,71.39,71.18,71.23,101419.0,71.36,71.39,71.18,71.23,101419.0
2023-06-05 13:05:00,71.24,71.54,71.21,71.5,72681.0,71.24,71.54,71.21,71.5,72681.0
2023-06-05 13:10:00,71.52,71.63,71.46,71.59,79560.0,71.52,71.63,71.46,71.59,79560.0
2023-06-05 13:15:00,71.57,71.6,71.42,71.45,45091.0,71.57,71.6,71.42,71.45,45091.0
2023-06-05 13:20:00,71.42,71.43,71.05,71.19,83374.0,71.42,71.43,71.05,71.19,83374.0
2023-06-05 13:25:00,71.18,71.43,71.16,71.29,97755.0,71.18,71.43,71.16,71.29,97755.0
2023-06-05 13:30:00,71.26,71.31,71.11,71.13,90855.0,71.26,71.31,71.11,71.13,90855.0
2023-06-05 13:35:00,71.11,71.26,71.09,71.17,79831.0,71.11,71.26,71.09,71.17,79831.0
2023-06-05 13:40:00,71.19,71.37,71.18,71.26,69539.0,71.19,71.37,71.18,71.26,69539.0
2023-06-05 13:45:00,71.26,71.31,70.92,70.97,53630.0,71.26,71.31,70.92,70.97,53630.0
2023-06-05 13:50:00,70.98,71.03,70.93,71.02,54619.0,70.98,71.03,70.93,71.02,54619.0
2023-06-05 13:55:00,71.0,71.0,70.87,70.94,53655.0,71.0,71.0,70.87,70.94,53655.0
2023-06-05 14:00:00,70.94,71.16,70.91,71.16,82829.0,70.94,71.16,70.91,71.16,82829.0
2023-06-05 14:05:00,71.16,71.28,70.98,71.05,51434.0,71.16,71.28,70.98,71.05,51434.0
2023-06-05 14:10:00,71.05,71.05,70.9,70.96,40476.0,71.05,71.05,70.9,70.96,40476.0
2023-06-05 14:15:00,70.96,71.01,70.91,70.97,49737.0,70.96,71.01,70.91,70.97,49737.0
2023-06-05 14:20:00,70.97,71.0,70.91,70.94,57527.0,70.97,71.0,70.91,70.94,57527.0
2023-06-05 14:25:00,70.93,70.98,70.9,70.97,43480.0,70.93,70.98,70.9,70.97,43480.0
2023-06-05 14:30:00,70.95,70.95,70.53,70.62,137841.0,70.95,70.95,70.53,70.62,137841.0
2023-06-05 14:35:00,70.61,70.71,70.46,70.55,71401.0,70.61,70.71,70.46,70.55,71401.0
2023-06-05 14:40:00,70.55,70.82,70.49,70.73,37043.0,70.55,70.82,70.49,70.73,37043.0
2023-06-05 14:45:00,70.72,70.82,70.63,70.81,39949.0,70.72,70.82,70.63,70.81,39949.0
2023-06-05 14:50:00,70.8,71.04,70.74,71.03,72933.0,70.8,71.04,70.74,71.03,72933.0
2023-06-05 14:55:00,71.01,71.12,70.91,71.03,74495.0,71.01,71.12,70.91,71.03,74495.0
2023-06-05 15:00:00,71.02,71.04,70.78,70.85,50005.0,71.02,71.04,70.78,70.85,50005.0
2023-06-05 15:05:00,70.84,70.91,70.82,70.85,42395.0,70.84,70.91,70.82,70.85,42395.0
2023-06-05 15:10:00,70.84,71.13,70.82,71.09,48699.0,70.84,71.13,70.82,71.09,48699.0
2023-06-05 15:15:00,71.11,71.18,71.01,71.17,58675.0,71.11,71.18,71.01,71.17,58675.0
2023-06-05 15:20:00,71.16,71.23,71.1,71.16,48252.0,71.16,71.23,71.1,71.16,48252.0
2023-06-05 15:25:00,71.16,71.19,71.04,71.06,63771.0,71.16,71.19,71.04,71.06,63771.0
2023-06-05 15:30:00,71.06,71.16,71.03,71.13,60709.0,71.06,71.16,71.03,71.13,60709.0
2023-06-05 15:35:00,71.13,71.23,71.01,71.18,71172.0,71.13,71.23,71.01,71.18,71172.0
2023-06-05 15:40:00,71.18,71.28,71.13,71.23,86989.0,71.18,71.28,71.13,71.23,86989.0
2023-06-05 15:45:00,71.23,71.36,71.15,71.36,107091.0,71.23,71.36,71.15,71.36,107091.0
2023-06-05 15:50:00,71.36,71.44,71.27,71.34,149519.0,71.36,71.44,71.27,71.34,149519.0
2023-06-05 15:55:00,71.34,71.34,71.21,71.26,356150.0,71.34,71.34,71.21,71.26,356150.0
2023-06-06 09:30:00,71.35,71.38,70.61,70.73,162871.0,71.35,71.38,70.61,70.73,162871.0
2023-06-06 09:35:00,70.75,70.78,70.4,70.68,44802.0,70.75,70.78,70.4,70.68,44802.0
2023-06-06 09:40:00,70.65,70.72,70.42,70.56,26461.0,70.65,70.72,70.42,70.56,26461.0
2023-06-06 09:45:00,70.56,70.62,70.07,70.41,38676.0,70.56,70.62,70.07,70.41,38676.0
2023-06-06 09:50:00,70.4,70.51,70.26,70.45,53183.0,70.4,70.51,70.26,70.45,53183.0
2023-06-06 09:55:00,70.45,70.54,70.07,70.15,43745.0,70.45,70.54,70.07,70.15,43745.0
2023-06-06 10:00:00,70.18,70.45,70.17,70.24,31565.0,70.18,70.45,70.17,70.24,31565.0
2023-06-06 10:05:00,70.23,70.26,70.02,70.05,34701.0,70.23,70.26,70.02,70.05,34701.0
2023-06-06 10:10:00,70.05,70.24,70.02,70.08,54071.0,70.05,70.24,70.02,70.08,54071.0
2023-06-06 10:15:00,70.08,70.08,69.85,69.92,68279.0,70.08,70.08,69.85,69.92,68279.0
2023-06-06 10:20:00,69.92,69.93,69.62,69.71,52798.0,69.92,69.93,69.62,69.71,52798.0
2023-06-06 10:25:00,69.71,69.78,69.54,69.64,71437.0,69.71,69.78,69.54,69.64,71437.0
2023-06-06 10:30:00,69.63,69.89,69.56,69.7,48679.0,69.63,69.89,69.56,69.7,48679.0
2023-06-06 10:35:00,69.7,69.7,69.52,69.53,21531.0,69.7,69.7,69.52,69.53,21531.0
2023-06-06 10:40:00,69.53,69.63,69.45,69.54,36199.0,69.53,69.63,69.45,69.54,36199.0
2023-06-06 10:45:00,69.54,69.7,69.5,69.66,45886.0,69.54,69.7,69.5,69.66,45886.0
2023-06-06 10:50:00,69.65,69.69,69.52,69.63,25841.0,69.65,69.69,69.52,69.63,25841.0
2023-06-06 10:55:00,69.63,69.7,69.55,69.56,78414.0,69.63,69.7,69.55,69.56,78414.0
2023-06-06 11:00:00,69.58,69.6,69.42,69.42,42348.0,69.58,69.6,69.42,69.42,42348.0
2023-06-06 11:05:00,69.42,69.62,69.38,69.56,58440.0,69.42,69.62,69.38,69.56,58440.0
2023-06-06 11:10:00,69.56,69.63,69.52,69.57,23263.0,69.56,69.63,69.52,69.57,23263.0
2023-06-06 11:15:00,69.57,69.57,69.31,69.33,69831.0,69.57,69.57,69.31,69.33,69831.0
2023-06-06 11:20:00,69.32,69.36,69.05,69.06,64907.0,69.32,69.36,69.05,69.06,64907.0
2023-06-06 11:25:00,69.06,69.12,68.91,69.09,64144.0,69.06,69.12,68.91,69.09,64144.0
2023-06-06 11:30:00,69.09,69.25,69.07,69.14,41548.0,69.09,69.25,69.07,69.14,41548.0
2023-06-06 11:35:00,69.16,69.18,68.96,68.98,25626.0,69.16,69.18,68.96,68.98,25626.0
2023-06-06 11:40:00,69.0,69.13,68.98,69.11,31317.0,69.0,69.13,68.98,69.11,31317.0
2023-06-06 11:45:00,69.12,69.42,69.1,69.39,49076.0,69.12,69.42,69.1,69.39,49076.0
2023-06-06 11:50:00,69.39,69.57,69.33,69.53,63137.0,69.39,69.57,69.33,69.53,63137.0
2023-06-06 11:55:00,69.54,69.67,69.47,69.57,46916.0,69.54,69.67,69.47,69.57,46916.0
2023-06-06 12:00:00,69.56,69.83,69.53,69.83,33872.0,69.56,69.83,69.53,69.83,33872.0
2023-06-06 12:05:00,69.83,69.84,69.62,69.62,50184.0,69.83,69.84,69.62,69.62,50184.0
2023-06-06 12:10:00,69.62,69.62,69.33,69.33,21100.0,69.62,69.62,69.33,69.33,21100.0
2023-06-06 12:15:00,69.29,69.29,69.1,69.13,21278.0,69.29,69.29,69.1,69.13,21278.0
2023-06-06 12:20:00,69.12,69.28,69.12,69.2,27842.0,69.12,69.28,69.12,69.2,27842.0
2023-06-06 12:25:00,69.2,69.28,69.11,69.12,10517.0,69.2,69.28,69.11,69.12,10517.0
2023-06-06 12:30:00,69.12,69.27,69.09,69.23,19076.0,69.12,69.27,69.09,69.23,19076.0
2023-06-06 12:35:00,69.24,69.3,69.0,69.04,25003.0,69.24,69.3,69.0,69.04,25003.0
2023-06-06 12:40:00,69.03,69.03,68.87,68.96,42246.0,69.03,69.03,68.87,68.96,42246.0
2023-06-06 12:45:00,68.96,69.05,68.95,68.96,30756.0,68.96,69.05,68.95,68.96,30756.0
2023-06-06 12:50:00,68.96,68.97,68.87,68.91,15352.0,68.96,68.97,68.87,68.91,15352.0
2023-06-06 12:55:00,68.92,69.02,68.87,68.95,20010.0,68.92,69.02,68.87,68.95,20010.0
2023-06-06 13:00:00,68.96,69.06,68.84,69.03,27841.0,68.96,69.06,68.84,69.03,27841.0
2023-06-06 13:05:00,69.02,69.02,68.89,69.0,19687.0,69.02,69.02,68.89,69.0,19687.0
2023-06-06 13:10:00,68.99,69.16,68.93,69.15,23613.0,68.99,69.16,68.93,69.15,23613.0
2023-06-06 13:15:00,69.17,69.21,69.14,69.21,22992.0,69.17,69.21,69.14,69.21,22992.0
2023-06-06 13:20:00,69.2,69.2,69.08,69.13,22860.0,69.2,69.2,69.08,69.13,22860.0
2023-06-06 13:25:00,69.14,69.29,69.08,69.28,24817.0,69.14,69.29,69.08,69.28,24817.0
2023-06-06 13:30:00,69.29,69.32,69.22,69.31,18130.0,69.29,69.32,69.22,69.31,18130.0
2023-06-06 13:35:00,69.29,69.49,69.29,69.48,39902.0,69.29,69.49,69.29,69.48,39902.0
2023-06-06 13:40:00,69.48,69.53,69.34,69.48,42016.0,69.48,69.53,69.34,69.48,42016.0
2023-06-06 13:45:00,69.44,69.64,69.42,69.62,46308.0,69.44,69.64,69.42,69.62,46308.0
2023-06-06 13:50:00,69.6,69.68,69.58,69.65,22161.0,69.6,69.68,69.58,69.65,22161.0
2023-06-06 13:55:00,69.63,69.63,69.52,69.53,28347.0,69.63,69.63,69.52,69.53,28347.0
2023-06-06 14:00:00,69.53,69.55,69.42,69.43,22945.0,69.53,69.55,69.42,69.43,22945.0
2023-06-06 14:05:00,69.42,69.52,69.42,69.5,40048.0,69.42,69.52,69.42,69.5,40048.0
2023-06-06 14:10:00,69.5,69.71,69.5,69.71,22444.0,69.5,69.71,69.5,69.71,22444.0
2023-06-06 14:15:00,69.7,69.71,69.3,69.32,24271.0,69.7,69.71,69.3,69.32,24271.0
2023-06-06 14:20:00,69.31,69.48,69.2,69.47,29294.0,69.31,69.48,69.2,69.47,29294.0
2023-06-06 14:25:00,69.47,69.54,69.43,69.53,16626.0,69.47,69.54,69.43,69.53,16626.0
2023-06-06 14:30:00,69.52,69.6,69.5,69.52,19126.0,69.52,69.6,69.5,69.52,19126.0
2023-06-06 14:35:00,69.51,69.63,69.47,69.62,21145.0,69.51,69.63,69.47,69.62,21145.0
2023-06-06 14:40:00,69.62,69.68,69.59,69.61,21381.0,69.62,69.68,69.59,69.61,21381.0
2023-06-06 14:45:00,69.6,69.6,69.48,69.48,13496.0,69.6,69.6,69.48,69.48,13496.0
2023-06-06 14:50:00,69.47,69.66,69.46,69.65,22483.0,69.47,69.66,69.46,69.65,22483.0
2023-06-06 14:55:00,69.65,69.69,69.6,69.64,31185.0,69.65,69.69,69.6,69.64,31185.0
2023-06-06 15:00:00,69.65,69.73,69.65,69.73,18739.0,69.65,69.73,69.65,69.73,18739.0
2023-06-06 15:05:00,69.73,69.78,69.62,69.63,33337.0,69.73,69.78,69.62,69.63,33337.0
2023-06-06 15:10:00,69.62,69.63,69.5,69.5,31467.0,69.62,69.63,69.5,69.5,31467.0
2023-06-06 15:15:00,69.5,69.56,69.48,69.48,18962.0,69.5,69.56,69.48,69.48,18962.0
2023-06-06 15:20:00,69.47,69.56,69.45,69.53,21343.0,69.47,69.56,69.45,69.53,21343.0
2023-06-06 15:25:00,69.53,69.55,69.43,69.44,29604.0,69.53,69.55,69.43,69.44,29604.0
2023-06-06 15:30:00,69.46,69.59,69.46,69.57,40705.0,69.46,69.59,69.46,69.57,40705.0
2023-06-06 15:35:00,69.56,69.6,69.45,69.45,66441.0,69.56,69.6,69.45,69.45,66441.0
2023-06-06 15:40:00,69.47,69.5,69.38,69.48,49384.0,69.47,69.5,69.38,69.48,49384.0
2023-06-06 15:45:00,69.48,69.65,69.46,69.56,80258.0,69.48,69.65,69.46,69.56,80258.0
2023-06-06 15:50:00,69.57,69.6,69.46,69.53,75237.0,69.57,69.6,69.46,69.53,75237.0
2023-06-06 15:55:00,69.53,69.59,69.46,69.53,202949.0,69.53,69.59,69.46,69.53,202949.0
2023-06-07 09:30:00,69.6,69.84,69.21,69.77,114648.0,69.6,69.84,69.21,69.77,114648.0
2023-06-07 09:35:00,69.8,69.93,69.41,69.45,40517.0,69.8,69.93,69.41,69.45,40517.0
2023-06-07 09:40:00,69.46,69.56,69.39,69.5,16545.0,69.46,69.56,69.39,69.5,16545.0
2023-06-07 09:45:00,69.53,69.53,69.21,69.29,32135.0,69.53,69.53,69.21,69.29,32135.0
2023-06-07 09:50:00,69.28,69.29,68.94,68.94,57010.0,69.28,69.29,68.94,68.94,57010.0
2023-06-07 09:55:00,68.94,69.01,68.79,68.86,32221.0,68.94,69.01,68.79,68.86,32221.0
2023-06-07 10:00:00,68.84,68.93,68.25,68.28,64171.0,68.84,68.93,68.25,68.28,64171.0
2023-06-07 10:05:00,68.26,68.35,68.19,68.2,70405.0,68.26,68.35,68.19,68.2,70405.0
2023-06-07 10:10:00,68.19,68.32,68.01,68.13,58891.0,68.19,68.32,68.01,68.13,58891.0
2023-06-07 10:15:00,68.12,68.12,67.72,67.91,185281.0,68.12,68.12,67.72,67.91,185281.0
2023-06-07 10:20:00,67.92,68.26,67.91,68.09,45752.0,67.92,68.26,67.91,68.09,45752.0
2023-06-07 10:25:00,68.08,68.1,67.79,67.95,41212.0,68.08,68.1,67.79,67.95,41212.0
2023-06-07 10:30:00,67.94,68.08,67.89,67.92,34665.0,67.94,68.08,67.89,67.92,34665.0
2023-06-07 10:35:00,67.89,67.98,67.78,67.98,36444.0,67.89,67.98,67.78,67.98,36444.0
2023-06-07 10:40:00,68.0,68.0,67.86,67.97,43989.0,68.0,68.0,67.86,67.97,43989.0
2023-06-07 10:45:00,67.95,68.06,67.94,68.01,29455.0,67.95,68.06,67.94,68.01,29455.0
2023-06-07 10:50:00,67.97,68.0,67.83,67.88,27917.0,67.97,68.0,67.83,67.88,27917.0
2023-06-07 10:55:00,67.89,68.14,67.88,68.1,29547.0,67.89,68.14,67.88,68.1,29547.0
2023-06-07 11:00:00,68.09,68.13,68.03,68.03,31682.0,68.09,68.13,68.03,68.03,31682.0
2023-06-07 11:05:00,68.05,68.11,68.02,68.08,55977.0,68.05,68.11,68.02,68.08,55977.0
2023-06-07 11:10:00,68.07,68.09,67.84,67.88,64803.0,68.07,68.09,67.84,67.88,64803.0
2023-06-07 11:15:00,67.89,67.9,67.66,67.87,98946.0,67.89,67.9,67.66,67.87,98946.0
2023-06-07 11:20:00,67.87,67.96,67.65,67.74,24725.0,67.87,67.96,67.65,67.74,24725.0
2023-06-07 11:25:00,67.75,67.9,67.73,67.84,16286.0,67.75,67.9,67.73,67.84,16286.0
2023-06-07 11:30:00,67.83,67.99,67.76,67.99,18558.0,67.83,67.99,67.76,67.99,18558.0
2023-06-07 11:35:00,67.98,67.99,67.84,67.86,20539.0,67.98,67.99,67.84,67.86,20539.0
2023-06-07 11:40:00,67.84,67.84,67.68,67.73,43043.0,67.84,67.84,67.68,67.73,43043.0
2023-06-07 11:45:00,67.73,67.75,67.49,67.51,70797.0,67.73,67.75,67.49,67.51,70797.0
2023-06-07 11:50:00,67.53,67.57,67.3,67.38,54879.0,67.53,67.57,67.3,67.38,54879.0
2023-06-07 11:55:00,67.36,67.36,67.16,67.24,46913.0,67.36,67.36,67.16,67.24,46913.0
2023-06-07 12:00:00,67.23,67.27,67.17,67.24,26062.0,67.23,67.27,67.17,67.24,26062.0
2023-06-07 12:05:00,67.24,67.29,67.2,67.24,24295.0,67.24,67.29,67.2,67.24,24295.0
2023-06-07 12:10:00,67.23,67.26,67.09,67.15,24717.0,67.23,67.26,67.09,67.15,24717.0
2023-06-07 12:15:00,67.15,67.17,67.02,67.03,18078.0,67.15,67.17,67.02,67.03,18078.0
2023-06-07 12:20:00,67.04,67.1,66.89,67.01,44732.0,67.04,67.1,66.89,67.01,44732.0
2023-06-07 12:25:00,67.01,67.03,66.9,66.97,22838.0,67.01,67.03,66.9,66.97,22838.0
2023-06-07 12:30:00,66.97,67.04,66.91,67.02,40445.0,66.97,67.04,66.91,67.02,40445.0
2023-06-07 12:35:00,67.02,67.12,67.02,67.07,19186.0,67.02,67.12,67.02,67.07,19186.0
2023-06-07 12:40:00,67.09,67.09,66.97,67.03,29769.0,67.09,67.09,66.97,67.03,29769.0
2023-06-07 12:45:00,67.03,67.25,67.02,67.25,22860.0,67.03,67.25,67.02,67.25,22860.0
2023-06-07 12:50:00,67.26,67.26,67.09,67.11,18757.0,67.26,67.26,67.09,67.11,18757.0
2023-06-07 12:55:00,67.12,67.15,66.97,66.98,15179.0,67.12,67.15,66.97,66.98,15179.0
2023-06-07 13:00:00,66.97,66.97,66.84,66.93,26801.0,66.97,66.97,66.84,66.93,26801.0
2023-06-07 13:05:00,66.94,67.04,66.93,67.02,13230.0,66.94,67.04,66.93,67.02,13230.0
2023-06-07 13:10:00,67.03,67.14,67.01,67.01,16531.0,67.03,67.14,67.01,67.01,16531.0
2023-06-07 13:15:00,66.99,67.08,66.95,66.97,21989.0,66.99,67.08,66.95,66.97,21989.0
2023-06-07 13:20:00,66.97,67.01,66.9,66.98,22131.0,66.97,67.01,66.9,66.98,22131.0
2023-06-07 13:25:00,66.99,67.01,66.95,66.96,14303.0,66.99,67.01,66.95,66.96,14303.0
2023-06-07 13:30:00,66.95,67.07,66.89,67.07,16686.0,66.95,67.07,66.89,67.07,16686.0
2023-06-07 13:35:00,67.07,67.11,67.04,67.1,17813.0,67.07,67.11,67.04,67.1,17813.0
2023-06-07 13:40:00,67.11,67.23,67.1,67.23,16693.0,67.11,67.23,67.1,67.23,16693.0
2023-06-07 13:45:00,67.22,67.24,66.99,67.0,40563.0,67.22,67.24,66.99,67.0,40563.0
2023-06-07 13:50:00,67.01,67.09,66.99,67.09,29881.0,67.01,67.09,66.99,67.09,29881.0
2023-06-07 13:55:00,67.11,67.29,67.1,67.28,31807.0,67.11,67.29,67.1,67.28,31807.0
2023-06-07 14:00:00,67.28,67.31,67.24,67.27,38666.0,67.28,67.31,67.24,67.27,38666.0
2023-06-07 14:05:00,67.29,67.51,67.25,67.51,32043.0,67.29,67.51,67.25,67.51,32043.0
2023-06-07 14:10:00,67.52,67.57,67.47,67.56,25004.0,67.52,67.57,67.47,67.56,25004.0
2023-06-07 14:15:00,67.57,67.67,67.52,67.67,30103.0,67.57,67.67,67.52,67.67,30103.0
2023-06-07 14:20:00,67.67,67.71,67.62,67.7,46090.0,67.67,67.71,67.62,67.7,46090.0
2023-06-07 14:25:00,67.7,67.81,67.64,67.71,56817.0,67.7,67.81,67.64,67.71,56817.0
2023-06-07 14:30:00,67.7,67.77,67.55,67.6,35143.0,67.7,67.77,67.55,67.6,35143.0
2023-06-07 14:35:00,67.61,67.65,67.5,67.56,18896.0,67.61,67.65,67.5,67.56,18896.0
2023-06-07 14:40:00,67.56,67.57,67.44,67.44,25832.0,67.56,67.57,67.44,67.44,25832.0
2023-06-07 14:45:00,67.4,67.46,67.31,67.31,17311.0,67.4,67.46,67.31,67.31,17311.0
2023-06-07 14:50:00,67.28,67.32,67.23,67.26,19808.0,67.28,67.32,67.23,67.26,19808.0
2023-06-07 14:55:00,67.27,67.34,67.2,67.31,37432.0,67.27,67.34,67.2,67.31,37432.0
2023-06-07 15:00:00,67.31,67.41,67.28,67.38,19315.0,67.31,67.41,67.28,67.38,19315.0
2023-06-07 15:05:00,67.38,67.39,67.13,67.15,20316.0,67.38,67.39,67.13,67.15,20316.0
2023-06-07 15:10:00,67.14,67.19,67.07,67.19,14111.0,67.14,67.19,67.07,67.19,14111.0
2023-06-07 15:15:00,67.2,67.27,67.16,67.2,16894.0,67.2,67.27,67.16,67.2,16894.0
2023-06-07 15:20:00,67.2,67.29,67.2,67.2,18062.0,67.2,67.29,67.2,67.2,18062.0
2023-06-07 15:25:00,67.19,67.21,67.1,67.17,22800.0,67.19,67.21,67.1,67.17,22800.0
2023-06-07 15:30:00,67.18,67.22,67.12,67.14,29563.0,67.18,67.22,67.12,67.14,29563.0
2023-06-07 15:35:00,67.14,67.18,67.04,67.04,40721.0,67.14,67.18,67.04,67.04,40721.0
2023-06-07 15:40:00,67.05,67.05,66.93,67.01,60906.0,67.05,67.05,66.93,67.01,60906.0
2023-06-07 15:45:00,67.01,67.01,66.88,66.99,87130.0,67.01,67.01,66.88,66.99,87130.0
2023-06-07 15:50:00,66.99,67.14,66.99,67.02,104937.0,66.99,67.14,66.99,67.02,104937.0
2023-06-07 15:55:00,67.01,67.08,66.96,67.05,241035.0,67.01,67.08,66.96,67.05,241035.0
2023-06-08 09:30:00,67.16,67.83,67.02,67.56,122236.0,67.16,67.83,67.02,67.56,122236.0
2023-06-08 09:35:00,67.56,68.06,67.5,67.98,41730.0,67.56,68.06,67.5,67.98,41730.0
2023-06-08 09:40:00,68.01,68.3,67.9,68.16,73149.0,68.01,68.3,67.9,68.16,73149.0
2023-06-08 09:45:00,68.17,68.23,68.11,68.18,32722.0,68.17,68.23,68.11,68.18,32722.0
2023-06-08 09:50:00,68.16,68.44,68.12,68.3,60052.0,68.16,68.44,68.12,68.3,60052.0
2023-06-08 09:55:00,68.3,68.76,68.28,68.64,98178.0,68.3,68.76,68.28,68.64,98178.0
2023-06-08 10:00:00,68.64,68.8,68.57,68.67,55430.0,68.64,68.8,68.57,68.67,55430.0
2023-06-08 10:05:00,68.69,68.99,68.69,68.76,76600.0,68.69,68.99,68.69,68.76,76600.0
2023-06-08 10:10:00,68.78,68.96,68.69,68.92,58683.0,68.78,68.96,68.69,68.92,58683.0
2023-06-08 10:15:00,68.92,68.96,68.72,68.86,36745.0,68.92,68.96,68.72,68.86,36745.0
2023-06-08 10:20:00,68.88,68.9,68.62,68.76,49060.0,68.88,68.9,68.62,68.76,49060.0
2023-06-08 10:25:00,68.77,69.0,68.75,68.98,39737.0,68.77,69.0,68.75,68.98,39737.0
2023-06-08 10:30:00,68.97,69.13,68.81,69.02,89102.0,68.97,69.13,68.81,69.02,89102.0
2023-06-08 10:35:00,69.04,69.12,68.82,68.87,95030.0,69.04,69.12,68.82,68.87,95030.0
2023-06-08 10:40:00,68.87,69.11,68.87,69.06,27275.0,68.87,69.11,68.87,69.06,27275.0
2023-06-08 10:45:00,69.06,69.19,69.06,69.13,39934.0,69.06,69.19,69.06,69.13,39934.0
2023-06-08 10:50:00,69.14,69.22,69.04,69.1,39674.0,69.14,69.22,69.04,69.1,39674.0
2023-06-08 10:55:00,69.08,69.2,69.06,69.15,30705.0,69.08,69.2,69.06,69.15,30705.0
2023-06-08 11:00:00,69.17,69.18,69.06,69.1,43071.0,69.17,69.18,69.06,69.1,43071.0
2023-06-08 11:05:00,69.11,69.13,69.01,69.06,40611.0,69.11,69.13,69.01,69.06,40611.0
2023-06-08 11:10:00,69.06,69.12,69.01,69.05,41449.0,69.06,69.12,69.01,69.05,41449.0
2023-06-08 11:15:00,69.05,69.08,68.99,69.02,43744.0,69.05,69.08,68.99,69.02,43744.0
2023-06-08 11:20:00,69.02,69.12,69.02,69.09,30987.0,69.02,69.12,69.02,69.09,30987.0
2023-06-08 11:25:00,69.09,69.09,68.96,68.99,26267.0,69.09,69.09,68.96,68.99,26267.0
2023-06-08 11:30:00,68.99,69.1,68.87,69.06,45978.0,68.99,69.1,68.87,69.06,45978.0
2023-06-08 11:35:00,69.05,69.09,69.0,69.03,17437.0,69.05,69.09,69.0,69.03,17437.0
2023-06-08 11:40:00,69.03,69.03,68.91,68.96,28287.0,69.03,69.03,68.91,68.96,28287.0
2023-06-08 11:45:00,68.95,69.04,68.95,69.02,33489.0,68.95,69.04,68.95,69.02,33489.0
2023-06-08 11:50:00,69.02,69.16,69.02,69.12,28278.0,69.02,69.16,69.02,69.12,28278.0
2023-06-08 11:55:00,69.13,69.22,69.05,69.11,14461.0,69.13,69.22,69.05,69.11,14461.0
2023-06-08 12:00:00,69.1,69.15,69.06,69.15,17157.0,69.1,69.15,69.06,69.15,17157.0
2023-06-08 12:05:00,69.14,69.21,69.13,69.13,9644.0,69.14,69.21,69.13,69.13,9644.0
2023-06-08 12:10:00,69.13,69.24,69.13,69.19,14343.0,69.13,69.24,69.13,69.19,14343.0
2023-06-08 12:15:00,69.19,69.24,69.17,69.22,16448.0,69.19,69.24,69.17,69.22,16448.0
2023-06-08 12:20:00,69.23,69.31,69.22,69.29,22431.0,69.23,69.31,69.22,69.29,22431.0
2023-06-08 12:25:00,69.29,69.35,69.27,69.33,18075.0,69.29,69.35,69.27,69.33,18075.0
2023-06-08 12:30:00,69.32,69.32,69.1,69.12,31788.0,69.32,69.32,69.1,69.12,31788.0
2023-06-08 12:35:00,69.13,69.16,69.03,69.09,10531.0,69.13,69.16,69.03,69.09,10531.0
2023-06-08 12:40:00,69.09,69.12,69.04,69.07,29318.0,69.09,69.12,69.04,69.07,29318.0
2023-06-08 12:45:00,69.06,69.07,68.96,68.98,19263.0,69.06,69.07,68.96,68.98,19263.0
2023-06-08 12:50:00,68.98,69.04,68.96,68.97,12022.0,68.98,69.04,68.96,68.97,12022.0
2023-06-08 12:55:00,68.97,69.0,68.87,68.98,27334.0,68.97,69.0,68.87,68.98,27334.0
2023-06-08 13:00:00,68.97,69.02,68.93,69.0,9842.0,68.97,69.02,68.93,69.0,9842.0
2023-06-08 13:05:00,68.99,69.03,68.97,69.03,18004.0,68.99,69.03,68.97,69.03,18004.0
2023-06-08 13:10:00,69.03,69.03,68.92,68.94,11230.0,69.03,69.03,68.92,68.94,11230.0
2023-06-08 13:15:00,68.93,68.93,68.74,68.78,49442.0,68.93,68.93,68.74,68.78,49442.0
2023-06-08 13:20:00,68.78,68.78,68.61,68.66,14119.0,68.78,68.78,68.61,68.66,14119.0
2023-06-08 13:25:00,68.69,68.73,68.67,68.7,15684.0,68.69,68.73,68.67,68.7,15684.0
2023-06-08 13:30:00,68.71,68.71,68.54,68.57,11951.0,68.71,68.71,68.54,68.57,11951.0
2023-06-08 13:35:00,68.57,68.57,68.46,68.48,16276.0,68.57,68.57,68.46,68.48,16276.0
2023-06-08 13:40:00,68.46,68.48,68.39,68.39,11457.0,68.46,68.48,68.39,68.39,11457.0
2023-06-08 13:45:00,68.39,68.39,68.3,68.34,12613.0,68.39,68.39,68.3,68.34,12613.0
2023-06-08 13:50:00,68.35,68.39,68.31,68.38,10630.0,68.35,68.39,68.31,68.38,10630.0
2023-06-08 13:55:00,68.38,68.45,68.31,68.37,15378.0,68.38,68.45,68.31,68.37,15378.0
2023-06-08 14:00:00,68.37,68.41,68.35,68.41,15736.0,68.37,68.41,68.35,68.41,15736.0
2023-06-08 14:05:00,68.41,68.42,68.31,68.34,12072.0,68.41,68.42,68.31,68.34,12072.0
2023-06-08 14:10:00,68.32,68.32,68.2,68.25,15909.0,68.32,68.32,68.2,68.25,15909.0
2023-06-08 14:15:00,68.26,68.39,68.24,68.39,13875.0,68.26,68.39,68.24,68.39,13875.0
2023-06-08 14:20:00,68.39,68.4,68.26,68.28,24338.0,68.39,68.4,68.26,68.28,24338.0
2023-06-08 14:25:00,68.28,68.33,68.28,68.33,9010.0,68.28,68.33,68.28,68.33,9010.0
2023-06-08 14:30:00,68.32,68.34,68.25,68.33,23882.0,68.32,68.34,68.25,68.33,23882.0
2023-06-08 14:35:00,68.34,68.47,68.33,68.44,22693.0,68.34,68.47,68.33,68.44,22693.0
2023-06-08 14:40:00,68.45,68.65,68.45,68.65,19420.0,68.45,68.65,68.45,68.65,19420.0
2023-06-08 14:45:00,68.66,68.7,68.54,68.57,18278.0,68.66,68.7,68.54,68.57,18278.0
2023-06-08 14:50:00,68.57,68.66,68.54,68.66,9662.0,68.57,68.66,68.54,68.66,9662.0
2023-06-08 14:55:00,68.67,68.71,68.64,68.65,19381.0,68.67,68.71,68.64,68.65,19381.0
2023-06-08 15:00:00,68.66,68.67,68.61,68.63,14380.0,68.66,68.67,68.61,68.63,14380.0
2023-06-08 15:05:00,68.63,68.75,68.63,68.74,20315.0,68.63,68.75,68.63,68.74,20315.0
2023-06-08 15:10:00,68.73,68.8,68.71,68.71,18824.0,68.73,68.8,68.71,68.71,18824.0
2023-06-08 15:15:00,68.72,68.77,68.7,68.77,23742.0,68.72,68.77,68.7,68.77,23742.0
2023-06-08 15:20:00,68.77,68.78,68.7,68.74,24925.0,68.77,68.78,68.7,68.74,24925.0
2023-06-08 15:25:00,68.73,68.73,68.64,68.64,23291.0,68.73,68.73,68.64,68.64,23291.0
2023-06-08 15:30:00,68.63,68.67,68.58,68.66,25381.0,68.63,68.67,68.58,68.66,25381.0
2023-06-08 15:35:00,68.66,68.68,68.61,68.64,29519.0,68.66,68.68,68.61,68.64,29519.0
2023-06-08 15:40:00,68.64,68.73,68.62,68.67,42380.0,68.64,68.73,68.62,68.67,42380.0
2023-06-08 15:45:00,68.67,68.82,68.63,68.82,34325.0,68.67,68.82,68.63,68.82,34325.0
2023-06-08 15:50:00,68.82,68.93,68.78,68.89,103023.0,68.82,68.93,68.78,68.89,103023.0
2023-06-08 15:55:00,68.89,69.05,68.89,68.99,275142.0,68.89,69.05,68.89,68.99,275142.0
2023-06-09 09:30:00,69.04,69.1,68.84,69.0,83545.0,69.04,69.1,68.84,69.0,83545.0
2023-06-09 09:35:00,69.04,69.17,68.9,68.92,17421.0,69.04,69.17,68.9,68.92,17421.0
2023-06-09 09:40:00,68.97,69.07,68.91,69.02,16242.0,68.97,69.07,68.91,69.02,16242.0
2023-06-09 09:45:00,69.02,69.68,69.02,69.48,58601.0,69.02,69.68,69.02,69.48,58601.0
2023-06-09 09:50:00,69.51,69.79,69.39,69.79,58453.0,69.51,69.79,69.39,69.79,58453.0
2023-06-09 09:55:00,69.8,69.8,69.48,69.5,24996.0,69.8,69.8,69.48,69.5,24996.0
2023-06-09 10:00:00,69.5,69.55,69.24,69.26,26819.0,69.5,69.55,69.24,69.26,26819.0
2023-06-09 10:05:00,69.25,69.32,69.12,69.17,28615.0,69.25,69.32,69.12,69.17,28615.0
2023-06-09 10:10:00,69.17,69.17,68.98,69.1,32279.0,69.17,69.17,68.98,69.1,32279.0
2023-06-09 10:15:00,69.12,69.16,68.94,68.94,44559.0,69.12,69.16,68.94,68.94,44559.0
2023-06-09 10:20:00,68.95,68.96,68.84,68.92,49373.0,68.95,68.96,68.84,68.92,49373.0
2023-06-09 10:25:00,68.92,68.98,68.74,68.83,69063.0,68.92,68.98,68.74,68.83,69063.0
2023-06-09 10:30:00,68.84,68.96,68.78,68.86,42017.0,68.84,68.96,68.78,68.86,42017.0
2023-06-09 10:35:00,68.85,69.03,68.85,68.92,24093.0,68.85,69.03,68.85,68.92,24093.0
2023-06-09 10:40:00,68.9,68.9,68.51,68.57,33001.0,68.9,68.9,68.51,68.57,33001.0
2023-06-09 10:45:00,68.53,68.61,68.33,68.33,37889.0,68.53,68.61,68.33,68.33,37889.0
2023-06-09 10:50:00,68.3,68.37,68.26,68.35,35413.0,68.3,68.37,68.26,68.35,35413.0
2023-06-09 10:55:00,68.34,68.4,68.26,68.29,16843.0,68.34,68.4,68.26,68.29,16843.0
2023-06-09 11:00:00,68.28,68.32,68.26,68.26,15553.0,68.28,68.32,68.26,68.26,15553.0
2023-06-09 11:05:00,68.27,68.27,68.14,68.19,45569.0,68.27,68.27,68.14,68.19,45569.0
2023-06-09 11:10:00,68.18,68.27,68.12,68.22,35942.0,68.18,68.27,68.12,68.22,35942.0
2023-06-09 11:15:00,68.25,68.25,67.98,68.04,41374.0,68.25,68.25,67.98,68.04,41374.0
2023-06-09 11:20:00,68.03,68.06,67.89,67.97,27214.0,68.03,68.06,67.89,67.97,27214.0
2023-06-09 11:25:00,67.96,67.96,67.55,67.57,45212.0,67.96,67.96,67.55,67.57,45212.0
2023-06-09 11:30:00,67.57,67.57,67.4,67.44,67462.0,67.57,67.57,67.4,67.44,67462.0
2023-06-09 11:35:00,67.44,67.55,67.42,67.43,50168.0,67.44,67.55,67.42,67.43,50168.0
2023-06-09 11:40:00,67.43,67.45,67.35,67.36,48413.0,67.43,67.45,67.35,67.36,48413.0
2023-06-09 11:45:00,67.35,67.37,67.26,67.28,35902.0,67.35,67.37,67.26,67.28,35902.0
2023-06-09 11:50:00,67.27,67.41,67.22,67.25,37347.0,67.27,67.41,67.22,67.25,37347.0
2023-06-09 11:55:00,67.26,67.29,67.11,67.17,31703.0,67.26,67.29,67.11,67.17,31703.0
2023-06-09 12:00:00,67.16,67.18,67.01,67.16,30332.0,67.16,67.18,67.01,67.16,30332.0
2023-06-09 12:05:00,67.16,67.31,67.12,67.28,30579.0,67.16,67.31,67.12,67.28,30579.0
2023-06-09 12:10:00,67.29,67.38,67.27,67.36,18606.0,67.29,67.38,67.27,67.36,18606.0
2023-06-09 12:15:00,67.35,67.46,67.3,67.45,12735.0,67.35,67.46,67.3,67.45,12735.0
2023-06-09 12:20:00,67.44,67.52,67.41,67.47,14904.0,67.44,67.52,67.41,67.47,14904.0
2023-06-09 12:25:00,67.48,67.51,67.34,67.34,18413.0,67.48,67.51,67.34,67.34,18413.0
2023-06-09 12:30:00,67.35,67.52,67.34,67.5,85681.0,67.35,67.52,67.34,67.5,85681.0
2023-06-09 12:35:00,67.5,67.56,67.36,67.38,21121.0,67.5,67.56,67.36,67.38,21121.0
2023-06-09 12:40:00,67.38,67.54,67.32,67.48,24388.0,67.38,67.54,67.32,67.48,24388.0
2023-06-09 12:45:00,67.46,67.48,67.37,67.47,16892.0,67.46,67.48,67.37,67.47,16892.0
2023-06-09 12:50:00,67.47,67.52,67.43,67.5,62512.0,67.47,67.52,67.43,67.5,62512.0
2023-06-09 12:55:00,67.5,67.62,67.46,67.56,17386.0,67.5,67.62,67.46,67.56,17386.0
2023-06-09 13:00:00,67.55,67.68,67.55,67.68,14222.0,67.55,67.68,67.55,67.68,14222.0
2023-06-09 13:05:00,67.7,67.83,67.7,67.77,19992.0,67.7,67.83,67.7,67.77,19992.0
2023-06-09 13:10:00,67.78,67.83,67.75,67.81,15573.0,67.78,67.83,67.75,67.81,15573.0
2023-06-09 13:15:00,67.81,67.81,67.7,67.72,9076.0,67.81,67.81,67.7,67.72,9076.0
2023-06-09 13:20:00,67.72,67.77,67.71,67.75,12019.0,67.72,67.77,67.71,67.75,12019.0
2023-06-09 13:25:00,67.75,67.76,67.7,67.75,15091.0,67.75,67.76,67.7,67.75,15091.0
2023-06-09 13:30:00,67.74,67.78,67.72,67.72,13627.0,67.74,67.78,67.72,67.72,13627.0
2023-06-09 13:35:00,67.72,67.73,67.66,67.7,17587.0,67.72,67.73,67.66,67.7,17587.0
2023-06-09 13:40:00,67.7,67.72,67.62,67.67,16516.0,67.7,67.72,67.62,67.67,16516.0
2023-06-09 13:45:00,67.67,67.73,67.62,67.69,14938.0,67.67,67.73,67.62,67.69,14938.0
2023-06-09 13:50:00,67.69,67.88,67.69,67.82,15092.0,67.69,67.88,67.69,67.82,15092.0
2023-06-09 13:55:00,67.82,67.87,67.8,67.84,11007.0,67.82,67.87,67.8,67.84,11007.0
2023-06-09 14:00:00,67.84,67.84,67.74,67.74,12216.0,67.84,67.84,67.74,67.74,12216.0
2023-06-09 14:05:00,67.75,67.76,67.68,67.7,12110.0,67.75,67.76,67.68,67.7,12110.0
2023-06-09 14:10:00,67.69,67.72,67.58,67.59,13973.0,67.69,67.72,67.58,67.59,13973.0
2023-06-09 14:15:00,67.58,67.59,67.52,67.57,10189.0,67.58,67.59,67.52,67.57,10189.0
2023-06-09 14:20:00,67.57,67.7,67.55,67.69,17165.0,67.57,67.7,67.55,67.69,17165.0
2023-06-09 14:25:00,67.69,67.72,67.59,67.63,9469.0,67.69,67.72,67.59,67.63,9469.0
2023-06-09 14:30:00,67.63,67.67,67.57,67.63,20868.0,67.63,67.67,67.57,67.63,20868.0
2023-06-09 14:35:00,67.64,67.66,67.6,67.63,10556.0,67.64,67.66,67.6,67.63,10556.0
2023-06-09 14:40:00,67.6,67.63,67.56,67.61,12919.0,67.6,67.63,67.56,67.61,12919.0
2023-06-09 14:45:00,67.62,67.62,67.54,67.56,27358.0,67.62,67.62,67.54,67.56,27358.0
2023-06-09 14:50:00,67.57,67.67,67.56,67.61,10412.0,67.57,67.67,67.56,67.61,10412.0
2023-06-09 14:55:00,67.62,67.72,67.62,67.69,19286.0,67.62,67.72,67.62,67.69,19286.0
2023-06-09 15:00:00,67.7,67.79,67.7,67.77,26398.0,67.7,67.79,67.7,67.77,26398.0
2023-06-09 15:05:00,67.75,67.79,67.69,67.76,19134.0,67.75,67.79,67.69,67.76,19134.0
2023-06-09 15:10:00,67.75,67.76,67.67,67.71,12650.0,67.75,67.76,67.67,67.71,12650.0
2023-06-09 15:15:00,67.72,67.74,67.62,67.73,23823.0,67.72,67.74,67.62,67.73,23823.0
2023-06-09 15:20:00,67.73,67.82,67.7,67.8,24945.0,67.73,67.82,67.7,67.8,24945.0
2023-06-09 15:25:00,67.8,67.85,67.76,67.81,21153.0,67.8,67.85,67.76,67.81,21153.0
2023-06-09 15:30:00,67.81,67.92,67.81,67.9,26349.0,67.81,67.92,67.81,67.9,26349.0
2023-06-09 15:35:00,67.91,67.94,67.81,67.83,29251.0,67.91,67.94,67.81,67.83,29251.0
2023-06-09 15:40:00,67.83,67.94,67.82,67.93,16565.0,67.83,67.94,67.82,67.93,16565.0
2023-06-09 15:45:00,67.94,67.97,67.85,67.85,30521.0,67.94,67.97,67.85,67.85,30521.0
2023-06-09 15:50:00,67.82,67.94,67.8,67.92,67595.0,67.82,67.94,67.8,67.92,67595.0
2023-06-09 15:55:00,67.9,68.02,67.9,67.99,141074.0,67.9,68.02,67.9,67.99,141074.0
2023-06-12 09:30:00,68.31,68.82,68.13,68.62,164632.0,68.31,68.82,68.13,68.62,164632.0
2023-06-12 09:35:00,68.61,68.98,68.6,68.92,32415.0,68.61,68.98,68.6,68.92,32415.0
2023-06-12 09:40:00,68.94,69.34,68.86,69.31,78735.0,68.94,69.34,68.86,69.31,78735.0
2023-06-12 09:45:00,69.31,69.98,69.31,69.7,93367.0,69.31,69.98,69.31,69.7,93367.0
2023-06-12 09:50:00,69.65,69.88,69.52,69.73,79246.0,69.65,69.88,69.52,69.73,79246.0
2023-06-12 09:55:00,69.72,69.72,69.3,69.31,57612.0,69.72,69.72,69.3,69.31,57612.0
2023-06-12 10:00:00,69.31,69.5,69.2,69.21,44605.0,69.31,69.5,69.2,69.21,44605.0
2023-06-12 10:05:00,69.19,69.19,68.94,68.94,33369.0,69.19,69.19,68.94,68.94,33369.0
2023-06-12 10:10:00,68.95,68.96,68.67,68.87,36295.0,68.95,68.96,68.67,68.87,36295.0
2023-06-12 10:15:00,68.86,68.87,68.63,68.77,38050.0,68.86,68.87,68.63,68.77,38050.0
2023-06-12 10:20:00,68.76,69.13,68.74,69.11,53307.0,68.76,69.13,68.74,69.11,53307.0
2023-06-12 10:25:00,69.13,69.26,69.09,69.2,44191.0,69.13,69.26,69.09,69.2,44191.0
2023-06-12 10:30:00,69.2,69.27,69.06,69.16,34540.0,69.2,69.27,69.06,69.16,34540.0
2023-06-12 10:35:00,69.16,69.3,69.13,69.14,41267.0,69.16,69.3,69.13,69.14,41267.0
2023-06-12 10:40:00,69.14,69.3,69.06,69.3,26576.0,69.14,69.3,69.06,69.3,26576.0
2023-06-12 10:45:00,69.3,69.35,69.15,69.3,25326.0,69.3,69.35,69.15,69.3,25326.0
2023-06-12 10:50:00,69.31,69.36,69.2,69.28,32136.0,69.31,69.36,69.2,69.28,32136.0
2023-06-12 10:55:00,69.29,69.29,69.0,69.02,26216.0,69.29,69.29,69.0,69.02,26216.0
2023-06-12 11:00:00,69.02,69.1,68.92,69.0,34500.0,69.02,69.1,68.92,69.0,34500.0
2023-06-12 11:05:00,69.02,69.22,69.01,69.05,104829.0,69.02,69.22,69.01,69.05,104829.0
2023-06-12 11:10:00,69.05,69.07,68.97,68.99,31668.0,69.05,69.07,68.97,68.99,31668.0
2023-06-12 11:15:00,68.99,69.12,68.98,69.09,40489.0,68.99,69.12,68.98,69.09,40489.0
2023-06-12 11:20:00,69.08,69.08,68.98,69.04,27947.0,69.08,69.08,68.98,69.04,27947.0
2023-06-12 11:25:00,69.05,69.1,69.0,69.04,40131.0,69.05,69.1,69.0,69.04,40131.0
2023-06-12 11:30:00,69.05,69.21,69.05,69.19,63350.0,69.05,69.21,69.05,69.19,63350.0
2023-06-12 11:35:00,69.19,69.5,69.17,69.4,117842.0,69.19,69.5,69.17,69.4,117842.0
2023-06-12 11:40:00,69.39,69.39,69.28,69.33,35013.0,69.39,69.39,69.28,69.33,35013.0
2023-06-12 11:45:00,69.31,69.38,69.13,69.16,65601.0,69.31,69.38,69.13,69.16,65601.0
2023-06-12 11:50:00,69.18,69.45,69.12,69.39,93532.0,69.18,69.45,69.12,69.39,93532.0
2023-06-12 11:55:00,69.4,69.45,69.32,69.35,20476.0,69.4,69.45,69.32,69.35,20476.0
2023-06-12 12:00:00,69.35,69.37,69.27,69.33,23671.0,69.35,69.37,69.27,69.33,23671.0
2023-06-12 12:05:00,69.33,69.43,69.29,69.3,20508.0,69.33,69.43,69.29,69.3,20508.0
2023-06-12 12:10:00,69.3,69.36,69.29,69.29,22060.0,69.3,69.36,69.29,69.29,22060.0
2023-06-12 12:15:00,69.29,69.43,69.28,69.42,22850.0,69.29,69.43,69.28,69.42,22850.0
2023-06-12 12:20:00,69.4,69.42,69.34,69.4,15738.0,69.4,69.42,69.34,69.4,15738.0
2023-06-12 12:25:00,69.4,69.44,69.37,69.4,15628.0,69.4,69.44,69.37,69.4,15628.0
2023-06-12 12:30:00,69.41,69.44,69.35,69.37,24623.0,69.41,69.44,69.35,69.37,24623.0
2023-06-12 12:35:00,69.37,69.39,69.27,69.28,80130.0,69.37,69.39,69.27,69.28,80130.0
2023-06-12 12:40:00,69.27,69.33,69.21,69.32,18631.0,69.27,69.33,69.21,69.32,18631.0
2023-06-12 12:45:00,69.35,69.38,69.29,69.35,22008.0,69.35,69.38,69.29,69.35,22008.0
2023-06-12 12:50:00,69.36,69.43,69.31,69.39,19585.0,69.36,69.43,69.31,69.39,19585.0
2023-06-12 12:55:00,69.4,69.5,69.38,69.47,16136.0,69.4,69.5,69.38,69.47,16136.0
2023-06-12 13:00:00,69.47,69.47,69.31,69.31,21833.0,69.47,69.47,69.31,69.31,21833.0
2023-06-12 13:05:00,69.31,69.34,69.16,69.28,33403.0,69.31,69.34,69.16,69.28,33403.0
2023-06-12 13:10:00,69.29,69.37,69.27,69.36,72180.0,69.29,69.37,69.27,69.36,72180.0
2023-06-12 13:15:00,69.37,69.42,69.27,69.35,27486.0,69.37,69.42,69.27,69.35,27486.0
2023-06-12 13:20:00,69.35,69.39,69.35,69.36,21687.0,69.35,69.39,69.35,69.36,21687.0
2023-06-12 13:25:00,69.37,69.37,69.27,69.29,34851.0,69.37,69.37,69.27,69.29,34851.0
2023-06-12 13:30:00,69.29,69.34,69.19,69.34,39322.0,69.29,69.34,69.19,69.34,39322.0
2023-06-12 13:35:00,69.38,69.39,69.3,69.3,14906.0,69.38,69.39,69.3,69.3,14906.0
2023-06-12 13:40:00,69.3,69.36,69.29,69.36,15158.0,69.3,69.36,69.29,69.36,15158.0
2023-06-12 13:45:00,69.36,69.44,69.33,69.44,17672.0,69.36,69.44,69.33,69.44,17672.0
2023-06-12 13:50:00,69.42,69.47,69.37,69.47,15390.0,69.42,69.47,69.37,69.47,15390.0
2023-06-12 13:55:00,69.47,69.57,69.46,69.56,21159.0,69.47,69.57,69.46,69.56,21159.0
2023-06-12 14:00:00,69.56,69.56,69.39,69.46,26216.0,69.56,69.56,69.39,69.46,26216.0
2023-06-12 14:05:00,69.48,69.49,69.39,69.4,11825.0,69.48,69.49,69.39,69.4,11825.0
2023-06-12 14:10:00,69.4,69.43,69.37,69.4,24904.0,69.4,69.43,69.37,69.4,24904.0
2023-06-12 14:15:00,69.39,69.43,69.35,69.43,16013.0,69.39,69.43,69.35,69.43,16013.0
2023-06-12 14:20:00,69.44,69.48,69.39,69.42,21064.0,69.44,69.48,69.39,69.42,21064.0
2023-06-12 14:25:00,69.41,69.45,69.39,69.41,15160.0,69.41,69.45,69.39,69.41,15160.0
2023-06-12 14:30:00,69.41,69.41,69.34,69.36,19701.0,69.41,69.41,69.34,69.36,19701.0
2023-06-12 14:35:00,69.36,69.42,69.34,69.35,19589.0,69.36,69.42,69.34,69.35,19589.0
2023-06-12 14:40:00,69.35,69.4,69.34,69.37,11880.0,69.35,69.4,69.34,69.37,11880.0
2023-06-12 14:45:00,69.36,69.41,69.35,69.4,19568.0,69.36,69.41,69.35,69.4,19568.0
2023-06-12 14:50:00,69.4,69.47,69.38,69.42,26237.0,69.4,69.47,69.38,69.42,26237.0
2023-06-12 14:55:00,69.42,69.52,69.42,69.51,29484.0,69.42,69.52,69.42,69.51,29484.0
2023-06-12 15:00:00,69.51,69.51,69.39,69.47,27454.0,69.51,69.51,69.39,69.47,27454.0
2023-06-12 15:05:00,69.47,69.53,69.46,69.51,27254.0,69.47,69.53,69.46,69.51,27254.0
2023-06-12 15:10:00,69.51,69.58,69.49,69.53,35762.0,69.51,69.58,69.49,69.53,35762.0
2023-06-12 15:15:00,69.54,69.62,69.47,69.48,34183.0,69.54,69.62,69.47,69.48,34183.0
2023-06-12 15:20:00,69.48,69.52,69.4,69.45,33346.0,69.48,69.52,69.4,69.45,33346.0
2023-06-12 15:25:00,69.46,69.51,69.43,69.48,34319.0,69.46,69.51,69.43,69.48,34319.0
2023-06-12 15:30:00,69.48,69.57,69.43,69.52,89635.0,69.48,69.57,69.43,69.52,89635.0
2023-06-12 15:35:00,69.52,69.63,69.52,69.63,50539.0,69.52,69.63,69.52,69.63,50539.0
2023-06-12 15:40:00,69.63,69.78,69.63,69.7,64634.0,69.63,69.78,69.63,69.7,64634.0
2023-06-12 15:45:00,69.7,69.82,69.68,69.79,75840.0,69.7,69.82,69.68,69.79,75840.0
2023-06-12 15:50:00,69.8,69.89,69.69,69.75,131244.0,69.8,69.89,69.69,69.75,131244.0
2023-06-12 15:55:00,69.75,69.88,69.69,69.85,267684.0,69.75,69.88,69.69,69.85,267684.0
2023-06-13 09:30:00,70.5,70.75,70.3,70.58,127668.0,70.5,70.75,70.3,70.58,127668.0
2023-06-13 09:35:00,70.56,70.6,69.91,69.95,36647.0,70.56,70.6,69.91,69.95,36647.0
2023-06-13 09:40:00,69.95,70.43,69.87,70.21,32360.0,69.95,70.43,69.87,70.21,32360.0
2023-06-13 09:45:00,70.25,70.27,69.65,69.8,43825.0,70.25,70.27,69.65,69.8,43825.0
2023-06-13 09:50:00,69.8,69.93,69.75,69.83,26676.0,69.8,69.93,69.75,69.83,26676.0
2023-06-13 09:55:00,69.86,70.01,69.66,69.77,41079.0,69.86,70.01,69.66,69.77,41079.0
2023-06-13 10:00:00,69.79,70.01,69.73,69.99,24226.0,69.79,70.01,69.73,69.99,24226.0
2023-06-13 10:05:00,69.98,70.0,69.61,69.64,61515.0,69.98,70.0,69.61,69.64,61515.0
2023-06-13 10:10:00,69.63,69.67,69.36,69.67,43312.0,69.63,69.67,69.36,69.67,43312.0
2023-06-13 10:15:00,69.67,69.89,69.57,69.81,103624.0,69.67,69.89,69.57,69.81,103624.0
2023-06-13 10:20:00,69.84,69.99,69.75,69.92,22707.0,69.84,69.99,69.75,69.92,22707.0
2023-06-13 10:25:00,69.92,70.08,69.92,69.96,27728.0,69.92,70.08,69.92,69.96,27728.0
2023-06-13 10:30:00,69.95,70.15,69.92,70.13,47178.0,69.95,70.15,69.92,70.13,47178.0
2023-06-13 10:35:00,70.1,70.41,70.1,70.4,52677.0,70.1,70.41,70.1,70.4,52677.0
2023-06-13 10:40:00,70.4,70.41,70.29,70.33,13569.0,70.4,70.41,70.29,70.33,13569.0
2023-06-13 10:45:00,70.32,70.51,70.21,70.5,37199.0,70.32,70.51,70.21,70.5,37199.0
2023-06-13 10:50:00,70.54,70.6,70.4,70.59,40274.0,70.54,70.6,70.4,70.59,40274.0
2023-06-13 10:55:00,70.57,70.57,70.18,70.18,32743.0,70.57,70.57,70.18,70.18,32743.0
2023-06-13 11:00:00,70.17,70.17,69.98,70.03,13977.0,70.17,70.17,69.98,70.03,13977.0
2023-06-13 11:05:00,70.04,70.2,69.98,70.2,75808.0,70.04,70.2,69.98,70.2,75808.0
2023-06-13 11:10:00,70.18,70.39,70.17,70.3,27604.0,70.18,70.39,70.17,70.3,27604.0
2023-06-13 11:15:00,70.3,70.33,70.14,70.21,99289.0,70.3,70.33,70.14,70.21,99289.0
2023-06-13 11:20:00,70.21,70.38,70.18,70.28,24316.0,70.21,70.38,70.18,70.28,24316.0
2023-06-13 11:25:00,70.27,70.37,70.21,70.31,45033.0,70.27,70.37,70.21,70.31,45033.0
2023-06-13 11:30:00,70.31,70.31,70.17,70.2,18338.0,70.31,70.31,70.17,70.2,18338.0
2023-06-13 11:35:00,70.19,70.29,70.04,70.06,41437.0,70.19,70.29,70.04,70.06,41437.0
2023-06-13 11:40:00,70.06,70.07,69.96,70.04,21156.0,70.06,70.07,69.96,70.04,21156.0
2023-06-13 11:45:00,70.05,70.05,69.93,70.02,21736.0,70.05,70.05,69.93,70.02,21736.0
2023-06-13 11:50:00,70.03,70.04,69.85,70.0,23567.0,70.03,70.04,69.85,70.0,23567.0
2023-06-13 11:55:00,70.01,70.12,69.93,69.97,37136.0,70.01,70.12,69.93,69.97,37136.0
2023-06-13 12:00:00,69.96,70.1,69.91,70.1,20197.0,69.96,70.1,69.91,70.1,20197.0
2023-06-13 12:05:00,70.09,70.24,70.05,70.21,10306.0,70.09,70.24,70.05,70.21,10306.0
2023-06-13 12:10:00,70.23,70.24,70.14,70.15,9270.0,70.23,70.24,70.14,70.15,9270.0
2023-06-13 12:15:00,70.16,70.19,70.08,70.15,22951.0,70.16,70.19,70.08,70.15,22951.0
2023-06-13 12:20:00,70.14,70.15,69.94,69.94,26293.0,70.14,70.15,69.94,69.94,26293.0
2023-06-13 12:25:00,69.94,69.99,69.8,69.96,9973.0,69.94,69.99,69.8,69.96,9973.0
2023-06-13 12:30:00,69.96,70.05,69.96,70.0,18888.0,69.96,70.05,69.96,70.0,18888.0
2023-06-13 12:35:00,70.01,70.11,70.0,70.09,17069.0,70.01,70.11,70.0,70.09,17069.0
2023-06-13 12:40:00,70.11,70.36,70.11,70.34,19447.0,70.11,70.36,70.11,70.34,19447.0
2023-06-13 12:45:00,70.36,70.39,70.23,70.25,13930.0,70.36,70.39,70.23,70.25,13930.0
2023-06-13 12:50:00,70.26,70.38,70.25,70.38,15555.0,70.26,70.38,70.25,70.38,15555.0
2023-06-13 12:55:00,70.35,70.38,70.29,70.38,7526.0,70.35,70.38,70.29,70.38,7526.0
2023-06-13 13:00:00,70.4,70.53,70.39,70.5,26058.0,70.4,70.53,70.39,70.5,26058.0
2023-06-13 13:05:00,70.5,70.57,70.24,70.24,27162.0,70.5,70.57,70.24,70.24,27162.0
2023-06-13 13:10:00,70.25,70.36,70.19,70.36,11981.0,70.25,70.36,70.19,70.36,11981.0
2023-06-13 13:15:00,70.35,70.41,70.25,70.25,23379.0,70.35,70.41,70.25,70.25,23379.0
2023-06-13 13:20:00,70.28,70.31,70.22,70.24,10390.0,70.28,70.31,70.22,70.24,10390.0
2023-06-13 13:25:00,70.23,70.23,70.17,70.23,9755.0,70.23,70.23,70.17,70.23,9755.0
2023-06-13 13:30:00,70.22,70.28,70.19,70.24,46876.0,70.22,70.28,70.19,70.24,46876.0
2023-06-13 13:35:00,70.23,70.25,70.14,70.19,8468.0,70.23,70.25,70.14,70.19,8468.0
2023-06-13 13:40:00,70.2,70.27,70.19,70.23,18137.0,70.2,70.27,70.19,70.23,18137.0
2023-06-13 13:45:00,70.23,70.24,70.12,70.14,107769.0,70.23,70.24,70.12,70.14,107769.0
2023-06-13 13:50:00,70.13,70.13,69.98,69.98,8497.0,70.13,70.13,69.98,69.98,8497.0
2023-06-13 13:55:00,69.98,70.02,69.89,69.93,8178.0,69.98,70.02,69.89,69.93,8178.0
2023-06-13 14:00:00,69.93,69.93,69.79,69.8,14559.0,69.93,69.93,69.79,69.8,14559.0
2023-06-13 14:05:00,69.81,69.83,69.79,69.8,10684.0,69.81,69.83,69.79,69.8,10684.0
2023-06-13 14:10:00,69.8,69.8,69.67,69.71,17134.0,69.8,69.8,69.67,69.71,17134.0
2023-06-13 14:15:00,69.72,69.81,69.71,69.81,9966.0,69.72,69.81,69.71,69.81,9966.0
2023-06-13 14:20:00,69.82,69.84,69.76,69.77,11105.0,69.82,69.84,69.76,69.77,11105.0
2023-06-13 14:25:00,69.77,69.78,69.52,69.61,15390.0,69.77,69.78,69.52,69.61,15390.0
2023-06-13 14:30:00,69.6,69.64,69.49,69.57,11534.0,69.6,69.64,69.49,69.57,11534.0
2023-06-13 14:35:00,69.58,69.58,69.43,69.52,19438.0,69.58,69.58,69.43,69.52,19438.0
2023-06-13 14:40:00,69.53,69.56,69.44,69.45,11823.0,69.53,69.56,69.44,69.45,11823.0
2023-06-13 14:45:00,69.44,69.57,69.42,69.5,10983.0,69.44,69.57,69.42,69.5,10983.0
2023-06-13 14:50:00,69.51,69.69,69.51,69.67,27242.0,69.51,69.69,69.51,69.67,27242.0
2023-06-13 14:55:00,69.67,69.7,69.62,69.7,12419.0,69.67,69.7,69.62,69.7,12419.0
2023-06-13 15:00:00,69.71,69.77,69.67,69.77,22104.0,69.71,69.77,69.67,69.77,22104.0
2023-06-13 15:05:00,69.78,69.85,69.76,69.84,16174.0,69.78,69.85,69.76,69.84,16174.0
2023-06-13 15:10:00,69.83,69.85,69.73,69.76,18214.0,69.83,69.85,69.73,69.76,18214.0
2023-06-13 15:15:00,69.77,69.88,69.73,69.8,15597.0,69.77,69.88,69.73,69.8,15597.0
2023-06-13 15:20:00,69.81,69.89,69.73,69.75,21959.0,69.81,69.89,69.73,69.75,21959.0
2023-06-13 15:25:00,69.76,69.87,69.74,69.79,46502.0,69.76,69.87,69.74,69.79,46502.0
2023-06-13 15:30:00,69.78,69.96,69.75,69.96,71433.0,69.78,69.96,69.75,69.96,71433.0
2023-06-13 15:35:00,69.97,70.05,69.92,70.02,59137.0,69.97,70.05,69.92,70.02,59137.0
2023-06-13 15:40:00,70.02,70.12,70.01,70.05,75251.0,70.02,70.12,70.01,70.05,75251.0
2023-06-13 15:45:00,70.04,70.24,70.04,70.19,49165.0,70.04,70.24,70.04,70.19,49165.0
2023-06-13 15:50:00,70.2,70.29,70.14,70.27,64172.0,70.2,70.29,70.14,70.27,64172.0
2023-06-13 15:55:00,70.28,70.55,70.28,70.49,378194.0,70.28,70.55,70.28,70.49,378194.0
2023-06-14 09:30:00,70.06,70.19,69.79,69.85,81194.0,70.06,70.19,69.79,69.85,81194.0
2023-06-14 09:35:00,69.85,69.97,69.69,69.96,22179.0,69.85,69.97,69.69,69.96,22179.0
2023-06-14 09:40:00,69.98,70.21,69.98,70.15,27654.0,69.98,70.21,69.98,70.15,27654.0
2023-06-14 09:45:00,70.17,70.22,70.04,70.15,20514.0,70.17,70.22,70.04,70.15,20514.0
2023-06-14 09:50:00,70.14,70.18,69.92,69.94,25367.0,70.14,70.18,69.92,69.94,25367.0
2023-06-14 09:55:00,69.92,69.95,69.85,69.91,17305.0,69.92,69.95,69.85,69.91,17305.0
2023-06-14 10:00:00,69.95,70.18,69.95,70.15,24725.0,69.95,70.18,69.95,70.15,24725.0
2023-06-14 10:05:00,70.18,70.37,70.17,70.37,21813.0,70.18,70.37,70.17,70.37,21813.0
2023-06-14 10:10:00,70.38,70.49,70.38,70.46,15965.0,70.38,70.49,70.38,70.46,15965.0
2023-06-14 10:15:00,70.47,70.49,70.27,70.4,29786.0,70.47,70.49,70.27,70.4,29786.0
2023-06-14 10:20:00,70.39,70.55,70.37,70.39,47904.0,70.39,70.55,70.37,70.39,47904.0
2023-06-14 10:25:00,70.37,70.48,70.3,70.41,20938.0,70.37,70.48,70.3,70.41,20938.0
2023-06-14 10:30:00,70.4,70.47,70.38,70.41,24347.0,70.4,70.47,70.38,70.41,24347.0
2023-06-14 10:35:00,70.42,70.42,70.23,70.3,13120.0,70.42,70.42,70.23,70.3,13120.0
2023-06-14 10:40:00,70.31,70.37,70.29,70.3,12345.0,70.31,70.37,70.29,70.3,12345.0
2023-06-14 10:45:00,70.29,70.33,70.25,70.33,19302.0,70.29,70.33,70.25,70.33,19302.0
2023-06-14 10:50:00,70.32,70.36,70.28,70.33,16104.0,70.32,70.36,70.28,70.33,16104.0
2023-06-14 10:55:00,70.32,70.32,70.17,70.17,14633.0,70.32,70.32,70.17,70.17,14633.0
2023-06-14 11:00:00,70.18,70.27,70.1,70.22,13932.0,70.18,70.27,70.1,70.22,13932.0
2023-06-14 11:05:00,70.21,70.27,70.16,70.26,12604.0,70.21,70.27,70.16,70.26,12604.0
2023-06-14 11:10:00,70.29,70.46,70.28,70.45,12024.0,70.29,70.46,70.28,70.45,12024.0
2023-06-14 11:15:00,70.46,70.55,70.46,70.5,24560.0,70.46,70.55,70.46,70.5,24560.0
2023-06-14 11:20:00,70.52,70.65,70.5,70.63,17343.0,70.52,70.65,70.5,70.63,17343.0
2023-06-14 11:25:00,70.65,70.74,70.63,70.71,15971.0,70.65,70.74,70.63,70.71,15971.0
2023-06-14 11:30:00,70.73,70.78,70.68,70.76,22185.0,70.73,70.78,70.68,70.76,22185.0
2023-06-14 11:35:00,70.76,70.82,70.69,70.73,25960.0,70.76,70.82,70.69,70.73,25960.0
2023-06-14 11:40:00,70.73,70.8,70.68,70.68,12955.0,70.73,70.8,70.68,70.68,12955.0
2023-06-14 11:45:00,70.67,70.72,70.6,70.72,18186.0,70.67,70.72,70.6,70.72,18186.0
2023-06-14 11:50:00,70.71,70.71,70.58,70.59,16236.0,70.71,70.71,70.58,70.59,16236.0
2023-06-14 11:55:00,70.58,70.66,70.57,70.66,20293.0,70.58,70.66,70.57,70.66,20293.0
2023-06-14 12:00:00,70.65,70.65,70.53,70.55,16304.0,70.65,70.65,70.53,70.55,16304.0
2023-06-14 12:05:00,70.55,70.64,70.5,70.64,28813.0,70.55,70.64,70.5,70.64,28813.0
2023-06-14 12:10:00,70.64,70.84,70.63,70.82,26469.0,70.64,70.84,70.63,70.82,26469.0
2023-06-14 12:15:00,70.82,70.83,70.68,70.73,9723.0,70.82,70.83,70.68,70.73,9723.0
2023-06-14 12:20:00,70.72,70.77,70.67,70.68,7658.0,70.72,70.77,70.67,70.68,7658.0
2023-06-14 12:25:00,70.69,70.7,70.63,70.65,7788.0,70.69,70.7,70.63,70.65,7788.0
2023-06-14 12:30:00,70.64,70.7,70.64,70.68,7809.0,70.64,70.7,70.64,70.68,7809.0
2023-06-14 12:35:00,70.68,70.72,70.62,70.7,12947.0,70.68,70.72,70.62,70.7,12947.0
2023-06-14 12:40:00,70.7,70.7,70.59,70.59,7762.0,70.7,70.7,70.59,70.59,7762.0
2023-06-14 12:45:00,70.58,70.61,70.47,70.53,12040.0,70.58,70.61,70.47,70.53,12040.0
2023-06-14 12:50:00,70.53,70.72,70.53,70.72,15545.0,70.53,70.72,70.53,70.72,15545.0
2023-06-14 12:55:00,70.72,70.73,70.65,70.68,15988.0,70.72,70.73,70.65,70.68,15988.0
2023-06-14 13:00:00,70.67,70.67,70.48,70.49,8335.0,70.67,70.67,70.48,70.49,8335.0
2023-06-14 13:05:00,70.49,70.51,70.47,70.48,5264.0,70.49,70.51,70.47,70.48,5264.0
2023-06-14 13:10:00,70.49,70.49,70.38,70.38,12173.0,70.49,70.49,70.38,70.38,12173.0
2023-06-14 13:15:00,70.4,70.41,70.32,70.37,11861.0,70.4,70.41,70.32,70.37,11861.0
2023-06-14 13:20:00,70.36,70.41,70.35,70.41,8048.0,70.36,70.41,70.35,70.41,8048.0
2023-06-14 13:25:00,70.42,70.43,70.38,70.38,8479.0,70.42,70.43,70.38,70.38,8479.0
2023-06-14 13:30:00,70.38,70.4,70.27,70.4,6388.0,70.38,70.4,70.27,70.4,6388.0
2023-06-14 13:35:00,70.4,70.4,70.29,70.35,10413.0,70.4,70.4,70.29,70.35,10413.0
2023-06-14 13:40:00,70.36,70.36,70.24,70.25,9813.0,70.36,70.36,70.24,70.25,9813.0
2023-06-14 13:45:00,70.26,70.31,70.24,70.31,9597.0,70.26,70.31,70.24,70.31,9597.0
2023-06-14 13:50:00,70.32,70.33,70.28,70.28,7851.0,70.32,70.33,70.28,70.28,7851.0
2023-06-14 13:55:00,70.28,70.55,70.24,70.44,56913.0,70.28,70.55,70.24,70.44,56913.0
2023-06-14 14:00:00,70.4,70.46,70.08,70.26,107093.0,70.4,70.46,70.08,70.26,107093.0
2023-06-14 14:05:00,70.24,70.34,69.94,70.22,75210.0,70.24,70.34,69.94,70.22,75210.0
2023-06-14 14:10:00,70.26,70.39,70.18,70.28,26395.0,70.26,70.39,70.18,70.28,26395.0
2023-06-14 14:15:00,70.24,70.32,70.02,70.11,16284.0,70.24,70.32,70.02,70.11,16284.0
2023-06-14 14:20:00,70.1,70.3,70.1,70.27,50193.0,70.1,70.3,70.1,70.27,50193.0
2023-06-14 14:25:00,70.24,70.3,70.15,70.22,29503.0,70.24,70.3,70.15,70.22,29503.0
2023-06-14 14:30:00,70.21,70.38,70.06,70.2,95005.0,70.21,70.38,70.06,70.2,95005.0
2023-06-14 14:35:00,70.22,70.59,70.21,70.51,80617.0,70.22,70.59,70.21,70.51,80617.0
2023-06-14 14:40:00,70.51,70.75,70.35,70.72,35989.0,70.51,70.75,70.35,70.72,35989.0
2023-06-14 14:45:00,70.74,70.82,70.5,70.79,28245.0,70.74,70.82,70.5,70.79,28245.0
2023-06-14 14:50:00,70.81,70.86,70.63,70.79,29203.0,70.81,70.86,70.63,70.79,29203.0
2023-06-14 14:55:00,70.78,70.82,70.62,70.82,53092.0,70.78,70.82,70.62,70.82,53092.0
2023-06-14 15:00:00,70.82,70.98,70.8,70.94,54426.0,70.82,70.98,70.8,70.94,54426.0
2023-06-14 15:05:00,70.93,71.35,70.93,71.33,102276.0,70.93,71.35,70.93,71.33,102276.0
2023-06-14 15:10:00,71.32,71.34,70.93,70.95,50682.0,71.32,71.34,70.93,70.95,50682.0
2023-06-14 15:15:00,70.92,70.98,70.76,70.98,40151.0,70.92,70.98,70.76,70.98,40151.0
2023-06-14 15:20:00,70.98,71.05,70.9,70.97,28725.0,70.98,71.05,70.9,70.97,28725.0
2023-06-14 15:25:00,70.99,71.17,70.96,70.98,41850.0,70.99,71.17,70.96,70.98,41850.0
2023-06-14 15:30:00,70.97,71.06,70.91,71.01,47401.0,70.97,71.06,70.91,71.01,47401.0
2023-06-14 15:35:00,71.01,71.13,70.99,71.0,57560.0,71.01,71.13,70.99,71.0,57560.0
2023-06-14 15:40:00,71.01,71.12,70.98,71.1,46937.0,71.01,71.12,70.98,71.1,46937.0
2023-06-14 15:45:00,71.1,71.12,70.97,71.06,92711.0,71.1,71.12,70.97,71.06,92711.0
2023-06-14 15:50:00,71.05,71.18,70.86,71.12,186956.0,71.05,71.18,70.86,71.12,186956.0
2023-06-14 15:55:00,71.12,71.59,71.12,71.5,544236.0,71.12,71.59,71.12,71.5,544236.0
2023-06-15 09:30:00,71.34,71.58,71.15,71.45,143413.0,71.34,71.58,71.15,71.45,143413.0
2023-06-15 09:35:00,71.48,71.53,71.28,71.49,27840.0,71.48,71.53,71.28,71.49,27840.0
2023-06-15 09:40:00,71.45,71.95,71.38,71.92,43593.0,71.45,71.95,71.38,71.92,43593.0
2023-06-15 09:45:00,71.93,72.43,71.91,72.34,131842.0,71.93,72.43,71.91,72.34,131842.0
2023-06-15 09:50:00,72.32,72.65,72.18,72.54,140202.0,72.32,72.65,72.18,72.54,140202.0
2023-06-15 09:55:00,72.55,72.55,72.01,72.18,49718.0,72.55,72.55,72.01,72.18,49718.0
2023-06-15 10:00:00,72.18,72.18,71.88,72.08,58210.0,72.18,72.18,71.88,72.08,58210.0
2023-06-15 10:05:00,72.07,72.29,72.02,72.26,41497.0,72.07,72.29,72.02,72.26,41497.0
2023-06-15 10:10:00,72.26,72.3,72.02,72.03,29756.0,72.26,72.3,72.02,72.03,29756.0
2023-06-15 10:15:00,72.05,72.21,72.04,72.19,26104.0,72.05,72.21,72.04,72.19,26104.0
2023-06-15 10:20:00,72.19,72.48,72.16,72.48,41513.0,72.19,72.48,72.16,72.48,41513.0
2023-06-15 10:25:00,72.48,72.67,72.42,72.59,78084.0,72.48,72.67,72.42,72.59,78084.0
2023-06-15 10:30:00,72.61,72.62,72.31,72.5,52705.0,72.61,72.62,72.31,72.5,52705.0
2023-06-15 10:35:00,72.49,72.51,72.31,72.43,29350.0,72.49,72.51,72.31,72.43,29350.0
2023-06-15 10:40:00,72.43,72.75,72.43,72.7,47078.0,72.43,72.75,72.43,72.7,47078.0
2023-06-15 10:45:00,72.71,72.82,72.61,72.74,55374.0,72.71,72.82,72.61,72.74,55374.0
2023-06-15 10:50:00,72.74,72.82,72.61,72.82,43130.0,72.74,72.82,72.61,72.82,43130.0
2023-06-15 10:55:00,72.81,72.84,72.61,72.65,41493.0,72.81,72.84,72.61,72.65,41493.0
2023-06-15 11:00:00,72.66,72.72,72.48,72.55,33037.0,72.66,72.72,72.48,72.55,33037.0
2023-06-15 11:05:00,72.55,72.63,72.28,72.45,35537.0,72.55,72.63,72.28,72.45,35537.0
2023-06-15 11:10:00,72.45,72.52,72.41,72.47,29040.0,72.45,72.52,72.41,72.47,29040.0
2023-06-15 11:15:00,72.47,72.54,72.35,72.35,19843.0,72.47,72.54,72.35,72.35,19843.0
2023-06-15 11:20:00,72.36,72.46,72.35,72.37,15810.0,72.36,72.46,72.35,72.37,15810.0
2023-06-15 11:25:00,72.31,72.47,72.28,72.46,24602.0,72.31,72.47,72.28,72.46,24602.0
2023-06-15 11:30:00,72.45,72.62,72.43,72.61,51915.0,72.45,72.62,72.43,72.61,51915.0
2023-06-15 11:35:00,72.61,72.83,72.6,72.72,20268.0,72.61,72.83,72.6,72.72,20268.0
2023-06-15 11:40:00,72.74,72.77,72.69,72.72,32841.0,72.74,72.77,72.69,72.72,32841.0
2023-06-15 11:45:00,72.73,72.81,72.63,72.65,26854.0,72.73,72.81,72.63,72.65,26854.0
2023-06-15 11:50:00,72.65,72.67,72.44,72.57,59056.0,72.65,72.67,72.44,72.57,59056.0
2023-06-15 11:55:00,72.56,72.68,72.5,72.62,33788.0,72.56,72.68,72.5,72.62,33788.0
2023-06-15 12:00:00,72.61,72.78,72.61,72.76,16604.0,72.61,72.78,72.61,72.76,16604.0
2023-06-15 12:05:00,72.74,72.76,72.61,72.62,15658.0,72.74,72.76,72.61,72.62,15658.0
2023-06-15 12:10:00,72.62,72.73,72.55,72.72,45121.0,72.62,72.73,72.55,72.72,45121.0
2023-06-15 12:15:00,72.74,72.83,72.74,72.82,23809.0,72.74,72.83,72.74,72.82,23809.0
2023-06-15 12:20:00,72.81,72.94,72.81,72.93,45350.0,72.81,72.94,72.81,72.93,45350.0
2023-06-15 12:25:00,72.93,72.95,72.79,72.8,21850.0,72.93,72.95,72.79,72.8,21850.0
2023-06-15 12:30:00,72.8,72.88,72.74,72.81,15326.0,72.8,72.88,72.74,72.81,15326.0
2023-06-15 12:35:00,72.81,72.86,72.77,72.86,18695.0,72.81,72.86,72.77,72.86,18695.0
2023-06-15 12:40:00,72.86,72.96,72.84,72.84,28979.0,72.86,72.96,72.84,72.84,28979.0
2023-06-15 12:45:00,72.83,72.95,72.8,72.95,20450.0,72.83,72.95,72.8,72.95,20450.0
2023-06-15 12:50:00,72.95,72.97,72.86,72.91,22128.0,72.95,72.97,72.86,72.91,22128.0
2023-06-15 12:55:00,72.9,72.92,72.84,72.91,17302.0,72.9,72.92,72.84,72.91,17302.0
2023-06-15 13:00:00,72.91,73.03,72.89,73.01,56174.0,72.91,73.03,72.89,73.01,56174.0
2023-06-15 13:05:00,73.0,73.03,72.87,72.93,28196.0,73.0,73.03,72.87,72.93,28196.0
2023-06-15 13:10:00,72.95,73.01,72.9,72.94,32971.0,72.95,73.01,72.9,72.94,32971.0
2023-06-15 13:15:00,72.92,73.08,72.9,73.08,28463.0,72.92,73.08,72.9,73.08,28463.0
2023-06-15 13:20:00,73.07,73.18,73.07,73.16,26421.0,73.07,73.18,73.07,73.16,26421.0
2023-06-15 13:25:00,73.16,73.19,73.13,73.17,19695.0,73.16,73.19,73.13,73.17,19695.0
2023-06-15 13:30:00,73.18,73.24,73.16,73.21,29856.0,73.18,73.24,73.16,73.21,29856.0
2023-06-15 13:35:00,73.22,73.25,73.15,73.23,37889.0,73.22,73.25,73.15,73.23,37889.0
2023-06-15 13:40:00,73.24,73.39,73.22,73.33,57744.0,73.24,73.39,73.22,73.33,57744.0
2023-06-15 13:45:00,73.33,73.44,73.33,73.38,33188.0,73.33,73.44,73.33,73.38,33188.0
2023-06-15 13:50:00,73.38,73.38,73.28,73.36,25132.0,73.38,73.38,73.28,73.36,25132.0
2023-06-15 13:55:00,73.37,73.47,73.36,73.47,37392.0,73.37,73.47,73.36,73.47,37392.0
2023-06-15 14:00:00,73.47,73.57,73.45,73.45,72624.0,73.47,73.57,73.45,73.45,72624.0
2023-06-15 14:05:00,73.45,73.56,73.45,73.52,31715.0,73.45,73.56,73.45,73.52,31715.0
2023-06-15 14:10:00,73.52,73.53,73.19,73.2,39155.0,73.52,73.53,73.19,73.2,39155.0
2023-06-15 14:15:00,73.2,73.26,73.17,73.18,34811.0,73.2,73.26,73.17,73.18,34811.0
2023-06-15 14:20:00,73.17,73.3,73.13,73.24,34509.0,73.17,73.3,73.13,73.24,34509.0
2023-06-15 14:25:00,73.26,73.38,73.21,73.35,21774.0,73.26,73.38,73.21,73.35,21774.0
2023-06-15 14:30:00,73.27,73.33,73.24,73.3,16897.0,73.27,73.33,73.24,73.3,16897.0
2023-06-15 14:35:00,73.3,73.35,73.27,73.33,24212.0,73.3,73.35,73.27,73.33,24212.0
2023-06-15 14:40:00,73.32,73.47,73.3,73.47,22915.0,73.32,73.47,73.3,73.47,22915.0
2023-06-15 14:45:00,73.47,73.58,73.44,73.58,42780.0,73.47,73.58,73.44,73.58,42780.0
2023-06-15 14:50:00,73.57,73.71,73.57,73.65,70047.0,73.57,73.71,73.57,73.65,70047.0
2023-06-15 14:55:00,73.66,73.79,73.66,73.73,47508.0,73.66,73.79,73.66,73.73,47508.0
2023-06-15 15:00:00,73.74,73.78,73.62,73.63,39249.0,73.74,73.78,73.62,73.63,39249.0
2023-06-15 15:05:00,73.63,73.64,73.43,73.57,23747.0,73.63,73.64,73.43,73.57,23747.0
2023-06-15 15:10:00,73.56,73.69,73.55,73.69,31468.0,73.56,73.69,73.55,73.69,31468.0
2023-06-15 15:15:00,73.72,73.82,73.5,73.54,30705.0,73.72,73.82,73.5,73.54,30705.0
2023-06-15 15:20:00,73.55,73.65,73.53,73.59,21354.0,73.55,73.65,73.53,73.59,21354.0
2023-06-15 15:25:00,73.59,73.68,73.56,73.67,21910.0,73.59,73.68,73.56,73.67,21910.0
2023-06-15 15:30:00,73.67,73.79,73.66,73.76,33745.0,73.67,73.79,73.66,73.76,33745.0
2023-06-15 15:35:00,73.76,73.8,73.58,73.61,35130.0,73.76,73.8,73.58,73.61,35130.0
2023-06-15 15:40:00,73.61,73.7,73.53,73.59,64019.0,73.61,73.7,73.53,73.59,64019.0
2023-06-15 15:45:00,73.59,73.71,73.55,73.7,54334.0,73.59,73.71,73.55,73.7,54334.0
2023-06-15 15:50:00,73.72,73.85,73.68,73.68,108548.0,73.72,73.85,73.68,73.68,108548.0
2023-06-15 15:55:00,73.68,73.7,73.52,73.59,230183.0,73.68,73.7,73.52,73.59,230183.0
2023-06-16 09:30:00,74.41,74.77,74.0,74.18,996375.0,74.41,74.77,74.0,74.18,996375.0
2023-06-16 09:35:00,74.13,74.13,73.59,73.68,55167.0,74.13,74.13,73.59,73.68,55167.0
2023-06-16 09:40:00,73.69,73.91,73.29,73.42,50315.0,73.69,73.91,73.29,73.42,50315.0
2023-06-16 09:45:00,73.42,73.61,73.27,73.36,36686.0,73.42,73.61,73.27,73.36,36686.0
2023-06-16 09:50:00,73.32,73.43,72.9,72.95,55316.0,73.32,73.43,72.9,72.95,55316.0
2023-06-16 09:55:00,72.95,73.1,72.8,72.95,51885.0,72.95,73.1,72.8,72.95,51885.0
2023-06-16 10:00:00,72.95,73.03,72.78,72.92,53839.0,72.95,73.03,72.78,72.92,53839.0
2023-06-16 10:05:00,72.92,73.0,72.76,72.81,39100.0,72.92,73.0,72.76,72.81,39100.0
2023-06-16 10:10:00,72.81,72.9,72.46,72.5,45163.0,72.81,72.9,72.46,72.5,45163.0
2023-06-16 10:15:00,72.49,72.7,72.37,72.56,63095.0,72.49,72.7,72.37,72.56,63095.0
2023-06-16 10:20:00,72.56,72.92,72.5,72.85,36264.0,72.56,72.92,72.5,72.85,36264.0
2023-06-16 10:25:00,72.85,72.97,72.7,72.95,52103.0,72.85,72.97,72.7,72.95,52103.0
2023-06-16 10:30:00,72.95,73.04,72.8,72.81,39762.0,72.95,73.04,72.8,72.81,39762.0
2023-06-16 10:35:00,72.84,73.07,72.81,72.92,26054.0,72.84,73.07,72.81,72.92,26054.0
2023-06-16 10:40:00,72.89,72.99,72.73,72.92,27692.0,72.89,72.99,72.73,72.92,27692.0
2023-06-16 10:45:00,72.92,72.92,72.75,72.83,25014.0,72.92,72.92,72.75,72.83,25014.0
2023-06-16 10:50:00,72.81,73.06,72.81,72.97,34836.0,72.81,73.06,72.81,72.97,34836.0
2023-06-16 10:55:00,72.98,73.07,72.94,73.04,37918.0,72.98,73.07,72.94,73.04,37918.0
2023-06-16 11:00:00,73.04,73.04,72.84,72.98,24082.0,73.04,73.04,72.84,72.98,24082.0
2023-06-16 11:05:00,72.98,73.07,72.96,73.03,22557.0,72.98,73.07,72.96,73.03,22557.0
2023-06-16 11:10:00,73.04,73.13,73.02,73.07,34183.0,73.04,73.13,73.02,73.07,34183.0
2023-06-16 11:15:00,73.08,73.12,72.96,73.0,20901.0,73.08,73.12,72.96,73.0,20901.0
2023-06-16 11:20:00,72.99,73.06,72.72,72.86,23797.0,72.99,73.06,72.72,72.86,23797.0
2023-06-16 11:25:00,72.85,72.88,72.59,72.68,28115.0,72.85,72.88,72.59,72.68,28115.0
2023-06-16 11:30:00,72.67,72.78,72.66,72.73,18542.0,72.67,72.78,72.66,72.73,18542.0
2023-06-16 11:35:00,72.73,72.88,72.72,72.84,35767.0,72.73,72.88,72.72,72.84,35767.0
2023-06-16 11:40:00,72.87,72.91,72.81,72.9,17459.0,72.87,72.91,72.81,72.9,17459.0
2023-06-16 11:45:00,72.92,72.97,72.83,72.84,17535.0,72.92,72.97,72.83,72.84,17535.0
2023-06-16 11:50:00,72.85,72.92,72.74,72.88,30910.0,72.85,72.92,72.74,72.88,30910.0
2023-06-16 11:55:00,72.89,73.16,72.88,73.13,39318.0,72.89,73.16,72.88,73.13,39318.0
2023-06-16 12:00:00,73.14,73.17,72.89,72.93,22823.0,73.14,73.17,72.89,72.93,22823.0
2023-06-16 12:05:00,72.92,73.03,72.83,72.84,31188.0,72.92,73.03,72.83,72.84,31188.0
2023-06-16 12:10:00,72.84,73.07,72.84,72.96,41181.0,72.84,73.07,72.84,72.96,41181.0
2023-06-16 12:15:00,72.96,73.09,72.96,73.06,28079.0,72.96,73.09,72.96,73.06,28079.0
2023-06-16 12:20:00,73.09,73.17,72.98,73.02,23516.0,73.09,73.17,72.98,73.02,23516.0
2023-06-16 12:25:00,73.0,73.14,73.0,73.12,25085.0,73.0,73.14,73.0,73.12,25085.0
2023-06-16 12:30:00,73.12,73.25,73.08,73.23,20013.0,73.12,73.25,73.08,73.23,20013.0
2023-06-16 12:35:00,73.24,73.26,73.09,73.19,26662.0,73.24,73.26,73.09,73.19,26662.0
2023-06-16 12:40:00,73.2,73.27,73.13,73.23,18606.0,73.2,73.27,73.13,73.23,18606.0
2023-06-16 12:45:00,73.22,73.37,73.22,73.37,21662.0,73.22,73.37,73.22,73.37,21662.0
2023-06-16 12:50:00,73.38,73.5,73.37,73.47,32697.0,73.38,73.5,73.37,73.47,32697.0
2023-06-16 12:55:00,73.47,73.49,73.35,73.41,22688.0,73.47,73.49,73.35,73.41,22688.0
2023-06-16 13:00:00,73.41,73.41,73.29,73.32,18690.0,73.41,73.41,73.29,73.32,18690.0
2023-06-16 13:05:00,73.33,73.36,73.19,73.19,13539.0,73.33,73.36,73.19,73.19,13539.0
2023-06-16 13:10:00,73.18,73.18,73.07,73.1,19127.0,73.18,73.18,73.07,73.1,19127.0
2023-06-16 13:15:00,73.1,73.13,73.04,73.09,12443.0,73.1,73.13,73.04,73.09,12443.0
2023-06-16 13:20:00,73.1,73.17,73.08,73.12,14637.0,73.1,73.17,73.08,73.12,14637.0
2023-06-16 13:25:00,73.1,73.14,72.97,73.05,18654.0,73.1,73.14,72.97,73.05,18654.0
2023-06-16 13:30:00,73.05,73.1,73.01,73.02,13919.0,73.05,73.1,73.01,73.02,13919.0
2023-06-16 13:35:00,73.02,73.16,73.02,73.15,16541.0,73.02,73.16,73.02,73.15,16541.0
2023-06-16 13:40:00,73.15,73.18,73.12,73.15,13830.0,73.15,73.18,73.12,73.15,13830.0
2023-06-16 13:45:00,73.15,73.17,73.04,73.08,16640.0,73.15,73.17,73.04,73.08,16640.0
2023-06-16 13:50:00,73.06,73.13,73.06,73.12,18120.0,73.06,73.13,73.06,73.12,18120.0
2023-06-16 13:55:00,73.11,73.11,73.04,73.09,14765.0,73.11,73.11,73.04,73.09,14765.0
2023-06-16 14:00:00,73.1,73.2,73.03,73.03,17025.0,73.1,73.2,73.03,73.03,17025.0
2023-06-16 14:05:00,73.05,73.13,73.04,73.12,15348.0,73.05,73.13,73.04,73.12,15348.0
2023-06-16 14:10:00,73.13,73.16,73.04,73.05,15766.0,73.13,73.16,73.04,73.05,15766.0
2023-06-16 14:15:00,73.06,73.06,72.96,72.98,18642.0,73.06,73.06,72.96,72.98,18642.0
2023-06-16 14:20:00,72.98,73.06,72.94,73.06,14767.0,72.98,73.06,72.94,73.06,14767.0
2023-06-16 14:25:00,73.07,73.23,73.07,73.11,39754.0,73.07,73.23,73.07,73.11,39754.0
2023-06-16 14:30:00,73.09,73.1,72.96,73.05,19655.0,73.09,73.1,72.96,73.05,19655.0
2023-06-16 14:35:00,73.06,73.14,73.05,73.1,16104.0,73.06,73.14,73.05,73.1,16104.0
2023-06-16 14:40:00,73.09,73.14,73.05,73.07,17375.0,73.09,73.14,73.05,73.07,17375.0
2023-06-16 14:45:00,73.05,73.09,72.91,72.94,25880.0,73.05,73.09,72.91,72.94,25880.0
2023-06-16 14:50:00,72.94,73.04,72.91,72.96,13380.0,72.94,73.04,72.91,72.96,13380.0
2023-06-16 14:55:00,72.97,72.97,72.86,72.87,23306.0,72.97,72.97,72.86,72.87,23306.0
2023-06-16 15:00:00,72.88,72.89,72.75,72.82,19920.0,72.88,72.89,72.75,72.82,19920.0
2023-06-16 15:05:00,72.81,72.85,72.73,72.76,26940.0,72.81,72.85,72.73,72.76,26940.0
2023-06-16 15:10:00,72.79,72.79,72.62,72.63,16803.0,72.79,72.79,72.62,72.63,16803.0
2023-06-16 15:15:00,72.62,72.77,72.61,72.72,19326.0,72.62,72.77,72.61,72.72,19326.0
2023-06-16 15:20:00,72.72,72.85,72.72,72.83,25433.0,72.72,72.85,72.72,72.83,25433.0
2023-06-16 15:25:00,72.83,72.84,72.73,72.74,27722.0,72.83,72.84,72.73,72.74,27722.0
2023-06-16 15:30:00,72.74,72.9,72.73,72.87,31240.0,72.74,72.9,72.73,72.87,31240.0
2023-06-16 15:35:00,72.87,72.88,72.78,72.85,42379.0,72.87,72.88,72.78,72.85,42379.0
2023-06-16 15:40:00,72.84,72.85,72.72,72.78,72279.0,72.84,72.85,72.72,72.78,72279.0
2023-06-16 15:45:00,72.79,72.9,72.78,72.84,67294.0,72.79,72.9,72.78,72.84,67294.0
2023-06-16 15:50:00,72.84,72.87,72.53,72.57,202742.0,72.84,72.87,72.53,72.57,202742.0
2023-06-16 15:55:00,72.56,72.83,72.55,72.8,273496.0,72.56,72.83,72.55,72.8,273496.0
2023-06-20 09:30:00,72.39,72.77,71.83,72.47,229694.0,72.39,72.77,71.83,72.47,229694.0
2023-06-20 09:35:00,72.45,72.53,72.12,72.27,52337.0,72.45,72.53,72.12,72.27,52337.0
2023-06-20 09:40:00,72.26,72.58,72.25,72.33,36426.0,72.26,72.58,72.25,72.33,36426.0
2023-06-20 09:45:00,72.32,72.5,72.32,72.49,26206.0,72.32,72.5,72.32,72.49,26206.0
2023-06-20 09:50:00,72.53,72.57,72.17,72.22,31029.0,72.53,72.57,72.17,72.22,31029.0
2023-06-20 09:55:00,72.22,72.32,72.09,72.22,67743.0,72.22,72.32,72.09,72.22,67743.0
2023-06-20 10:00:00,72.2,72.28,71.86,71.9,51827.0,72.2,72.28,71.86,71.9,51827.0
2023-06-20 10:05:00,71.93,71.95,71.83,71.83,20506.0,71.93,71.95,71.83,71.83,20506.0
2023-06-20 10:10:00,71.82,72.02,71.73,71.75,34572.0,71.82,72.02,71.73,71.75,34572.0
2023-06-20 10:15:00,71.72,71.72,71.55,71.63,28254.0,71.72,71.72,71.55,71.63,28254.0
2023-06-20 10:20:00,71.64,71.64,71.35,71.36,27849.0,71.64,71.64,71.35,71.36,27849.0
2023-06-20 10:25:00,71.35,71.42,71.19,71.32,35085.0,71.35,71.42,71.19,71.32,35085.0
2023-06-20 10:30:00,71.29,71.52,71.28,71.37,20247.0,71.29,71.52,71.28,71.37,20247.0
2023-06-20 10:35:00,71.36,71.37,71.16,71.17,20627.0,71.36,71.37,71.16,71.17,20627.0
2023-06-20 10:40:00,71.2,71.45,71.19,71.38,41950.0,71.2,71.45,71.19,71.38,41950.0
2023-06-20 10:45:00,71.4,71.41,71.09,71.12,37331.0,71.4,71.41,71.09,71.12,37331.0
2023-06-20 10:50:00,71.14,71.19,70.92,70.95,42065.0,71.14,71.19,70.92,70.95,42065.0
2023-06-20 10:55:00,70.96,71.23,70.94,71.23,18811.0,70.96,71.23,70.94,71.23,18811.0
2023-06-20 11:00:00,71.23,71.39,71.22,71.28,47623.0,71.23,71.39,71.22,71.28,47623.0
2023-06-20 11:05:00,71.31,71.52,71.28,71.45,22081.0,71.31,71.52,71.28,71.45,22081.0
2023-06-20 11:10:00,71.45,71.53,71.31,71.35,20203.0,71.45,71.53,71.31,71.35,20203.0
2023-06-20 11:15:00,71.35,71.59,71.28,71.55,22375.0,71.35,71.59,71.28,71.55,22375.0
2023-06-20 11:20:00,71.55,71.58,71.39,71.42,19021.0,71.55,71.58,71.39,71.42,19021.0
2023-06-20 11:25:00,71.42,71.54,71.32,71.53,23941.0,71.42,71.54,71.32,71.53,23941.0
2023-06-20 11:30:00,71.55,71.62,71.47,71.52,21677.0,71.55,71.62,71.47,71.52,21677.0
2023-06-20 11:35:00,71.53,71.64,71.51,71.57,28288.0,71.53,71.64,71.51,71.57,28288.0
2023-06-20 11:40:00,71.58,71.6,71.43,71.44,14242.0,71.58,71.6,71.43,71.44,14242.0
2023-06-20 11:45:00,71.44,71.56,71.43,71.53,11240.0,71.44,71.56,71.43,71.53,11240.0
2023-06-20 11:50:00,71.54,71.88,71.53,71.81,69528.0,71.54,71.88,71.53,71.81,69528.0
2023-06-20 11:55:00,71.79,71.82,71.66,71.69,19316.0,71.79,71.82,71.66,71.69,19316.0
2023-06-20 12:00:00,71.7,71.84,71.65,71.69,23126.0,71.7,71.84,71.65,71.69,23126.0
2023-06-20 12:05:00,71.71,71.79,71.66,71.74,24488.0,71.71,71.79,71.66,71.74,24488.0
2023-06-20 12:10:00,71.75,71.93,71.74,71.86,25457.0,71.75,71.93,71.74,71.86,25457.0
2023-06-20 12:15:00,71.85,71.87,71.69,71.7,14428.0,71.85,71.87,71.69,71.7,14428.0
2023-06-20 12:20:00,71.69,71.78,71.65,71.74,16682.0,71.69,71.78,71.65,71.74,16682.0
2023-06-20 12:25:00,71.73,71.8,71.66,71.67,16445.0,71.73,71.8,71.66,71.67,16445.0
2023-06-20 12:30:00,71.68,71.72,71.58,71.72,30975.0,71.68,71.72,71.58,71.72,30975.0
2023-06-20 12:35:00,71.75,71.81,71.63,71.64,12356.0,71.75,71.81,71.63,71.64,12356.0
2023-06-20 12:40:00,71.64,71.72,71.61,71.63,12737.0,71.64,71.72,71.61,71.63,12737.0
2023-06-20 12:45:00,71.63,71.7,71.55,71.7,12216.0,71.63,71.7,71.55,71.7,12216.0
2023-06-20 12:50:00,71.69,71.77,71.67,71.74,9300.0,71.69,71.77,71.67,71.74,9300.0
2023-06-20 12:55:00,71.76,71.79,71.71,71.74,6496.0,71.76,71.79,71.71,71.74,6496.0
2023-06-20 13:00:00,71.75,71.76,71.59,71.59,13947.0,71.75,71.76,71.59,71.59,13947.0
2023-06-20 13:05:00,71.61,71.62,71.55,71.6,65616.0,71.61,71.62,71.55,71.6,65616.0
2023-06-20 13:10:00,71.59,71.9,71.57,71.9,40998.0,71.59,71.9,71.57,71.9,40998.0
2023-06-20 13:15:00,71.91,72.0,71.9,72.0,19825.0,71.91,72.0,71.9,72.0,19825.0
2023-06-20 13:20:00,72.01,72.04,71.91,71.96,11494.0,72.01,72.04,71.91,71.96,11494.0
2023-06-20 13:25:00,71.95,71.96,71.76,71.79,6631.0,71.95,71.96,71.76,71.79,6631.0
2023-06-20 13:30:00,71.8,71.9,71.8,71.89,4934.0,71.8,71.9,71.8,71.89,4934.0
2023-06-20 13:35:00,71.88,71.97,71.86,71.95,8687.0,71.88,71.97,71.86,71.95,8687.0
2023-06-20 13:40:00,71.95,71.99,71.94,71.94,7205.0,71.95,71.99,71.94,71.94,7205.0
2023-06-20 13:45:00,71.94,71.99,71.92,71.99,12547.0,71.94,71.99,71.92,71.99,12547.0
2023-06-20 13:50:00,71.98,71.98,71.81,71.82,15427.0,71.98,71.98,71.81,71.82,15427.0
2023-06-20 13:55:00,71.83,71.88,71.79,71.85,7873.0,71.83,71.88,71.79,71.85,7873.0
2023-06-20 14:00:00,71.84,71.96,71.84,71.93,21104.0,71.84,71.96,71.84,71.93,21104.0
2023-06-20 14:05:00,71.94,71.97,71.92,71.93,6128.0,71.94,71.97,71.92,71.93,6128.0
2023-06-20 14:10:00,71.94,71.99,71.92,71.98,9855.0,71.94,71.99,71.92,71.98,9855.0
2023-06-20 14:15:00,71.97,72.05,71.96,72.05,19534.0,71.97,72.05,71.96,72.05,19534.0
2023-06-20 14:20:00,72.05,72.11,72.04,72.07,7642.0,72.05,72.11,72.04,72.07,7642.0
2023-06-20 14:25:00,72.07,72.13,72.04,72.13,6571.0,72.07,72.13,72.04,72.13,6571.0
2023-06-20 14:30:00,72.14,72.16,71.99,71.99,25233.0,72.14,72.16,71.99,71.99,25233.0
2023-06-20 14:35:00,71.99,72.01,71.92,71.99,21815.0,71.99,72.01,71.92,71.99,21815.0
2023-06-20 14:40:00,71.99,71.99,71.9,71.94,9432.0,71.99,71.99,71.9,71.94,9432.0
2023-06-20 14:45:00,71.92,71.97,71.89,71.97,13662.0,71.92,71.97,71.89,71.97,13662.0
2023-06-20 14:50:00,71.97,71.99,71.82,71.82,8747.0,71.97,71.99,71.82,71.82,8747.0
2023-06-20 14:55:00,71.84,71.88,71.82,71.86,10129.0,71.84,71.88,71.82,71.86,10129.0
2023-06-20 15:00:00,71.87,71.88,71.7,71.74,8945.0,71.87,71.88,71.7,71.74,8945.0
2023-06-20 15:05:00,71.74,71.76,71.66,71.71,11410.0,71.74,71.76,71.66,71.71,11410.0
2023-06-20 15:10:00,71.7,71.7,71.64,71.69,13347.0,71.7,71.7,71.64,71.69,13347.0
2023-06-20 15:15:00,71.69,71.7,71.65,71.66,12208.0,71.69,71.7,71.65,71.66,12208.0
2023-06-20 15:20:00,71.66,71.76,71.64,71.74,25469.0,71.66,71.76,71.64,71.74,25469.0
2023-06-20 15:25:00,71.76,71.79,71.72,71.79,7126.0,71.76,71.79,71.72,71.79,7126.0
2023-06-20 15:30:00,71.78,71.81,71.72,71.72,16736.0,71.78,71.81,71.72,71.72,16736.0
2023-06-20 15:35:00,71.71,71.79,71.7,71.74,16578.0,71.71,71.79,71.7,71.74,16578.0
2023-06-20 15:40:00,71.73,71.78,71.69,71.75,21371.0,71.73,71.78,71.69,71.75,21371.0
2023-06-20 15:45:00,71.75,71.8,71.68,71.7,26106.0,71.75,71.8,71.68,71.7,26106.0
2023-06-20 15:50:00,71.69,71.81,71.65,71.66,35415.0,71.69,71.81,71.65,71.66,35415.0
2023-06-20 15:55:00,71.66,71.69,71.61,71.65,123342.0,71.66,71.69,71.61,71.65,123342.0
2023-06-21 09:30:00,71.77,71.84,71.37,71.44,146596.0,71.77,71.84,71.37,71.44,146596.0
2023-06-21 09:35:00,71.48,71.57,71.11,71.3,68939.0,71.48,71.57,71.11,71.3,68939.0
2023-06-21 09:40:00,71.31,71.62,71.27,71.35,591779.0,71.31,71.62,71.27,71.35,591779.0
2023-06-21 09:45:00,71.36,71.68,71.24,71.55,47089.0,71.36,71.68,71.24,71.55,47089.0
2023-06-21 09:50:00,71.54,71.58,71.26,71.44,27805.0,71.54,71.58,71.26,71.44,27805.0
2023-06-21 09:55:00,71.44,71.64,71.43,71.64,33091.0,71.44,71.64,71.43,71.64,33091.0
2023-06-21 10:00:00,71.64,71.72,71.41,71.72,44137.0,71.64,71.72,71.41,71.72,44137.0
2023-06-21 10:05:00,71.73,71.8,71.48,71.58,53552.0,71.73,71.8,71.48,71.58,53552.0
2023-06-21 10:10:00,71.56,71.6,71.45,71.49,26019.0,71.56,71.6,71.45,71.49,26019.0
2023-06-21 10:15:00,71.49,71.67,71.35,71.44,23815.0,71.49,71.67,71.35,71.44,23815.0
2023-06-21 10:20:00,71.44,71.48,71.36,71.4,26468.0,71.44,71.48,71.36,71.4,26468.0
2023-06-21 10:25:00,71.4,71.4,71.25,71.34,40956.0,71.4,71.4,71.25,71.34,40956.0
2023-06-21 10:30:00,71.35,71.57,71.34,71.53,17404.0,71.35,71.57,71.34,71.53,17404.0
2023-06-21 10:35:00,71.5,71.54,71.31,71.49,14824.0,71.5,71.54,71.31,71.49,14824.0
2023-06-21 10:40:00,71.49,71.55,71.3,71.3,16936.0,71.49,71.55,71.3,71.3,16936.0
2023-06-21 10:45:00,71.31,71.38,71.16,71.21,27016.0,71.31,71.38,71.16,71.21,27016.0
2023-06-21 10:50:00,71.2,71.21,70.96,71.13,57017.0,71.2,71.21,70.96,71.13,57017.0
2023-06-21 10:55:00,71.13,71.19,71.04,71.19,31555.0,71.13,71.19,71.04,71.19,31555.0
2023-06-21 11:00:00,71.15,71.22,70.99,70.99,14417.0,71.15,71.22,70.99,70.99,14417.0
2023-06-21 11:05:00,71.0,71.05,70.76,70.78,35945.0,71.0,71.05,70.76,70.78,35945.0
2023-06-21 11:10:00,70.76,70.94,70.76,70.88,23942.0,70.76,70.94,70.76,70.88,23942.0
2023-06-21 11:15:00,70.88,70.97,70.8,70.86,41950.0,70.88,70.97,70.8,70.86,41950.0
2023-06-21 11:20:00,70.86,70.93,70.67,70.69,86258.0,70.86,70.93,70.67,70.69,86258.0
2023-06-21 11:25:00,70.69,70.88,70.69,70.81,24950.0,70.69,70.88,70.69,70.81,24950.0
2023-06-21 11:30:00,70.83,70.83,70.7,70.74,19605.0,70.83,70.83,70.7,70.74,19605.0
2023-06-21 11:35:00,70.73,70.81,70.7,70.74,33880.0,70.73,70.81,70.7,70.74,33880.0
2023-06-21 11:40:00,70.73,70.82,70.59,70.59,17990.0,70.73,70.82,70.59,70.59,17990.0
2023-06-21 11:45:00,70.59,70.84,70.58,70.83,15891.0,70.59,70.84,70.58,70.83,15891.0
2023-06-21 11:50:00,70.82,70.82,70.66,70.71,39166.0,70.82,70.82,70.66,70.71,39166.0
2023-06-21 11:55:00,70.7,70.72,70.6,70.63,15937.0,70.7,70.72,70.6,70.63,15937.0
2023-06-21 12:00:00,70.63,70.85,70.63,70.81,23744.0,70.63,70.85,70.63,70.81,23744.0
2023-06-21 12:05:00,70.81,70.98,70.81,70.88,16166.0,70.81,70.98,70.81,70.88,16166.0
2023-06-21 12:10:00,70.86,70.89,70.8,70.87,81353.0,70.86,70.89,70.8,70.87,81353.0
2023-06-21 12:15:00,70.86,71.0,70.84,70.91,48967.0,70.86,71.0,70.84,70.91,48967.0
2023-06-21 12:20:00,70.9,70.93,70.82,70.93,22123.0,70.9,70.93,70.82,70.93,22123.0
2023-06-21 12:25:00,70.94,70.95,70.87,70.92,9745.0,70.94,70.95,70.87,70.92,9745.0
2023-06-21 12:30:00,70.92,70.96,70.84,70.91,18480.0,70.92,70.96,70.84,70.91,18480.0
2023-06-21 12:35:00,70.91,71.02,70.83,70.98,27943.0,70.91,71.02,70.83,70.98,27943.0
2023-06-21 12:40:00,70.96,70.98,70.89,70.95,18824.0,70.96,70.98,70.89,70.95,18824.0
2023-06-21 12:45:00,70.95,70.97,70.9,70.91,16079.0,70.95,70.97,70.9,70.91,16079.0
2023-06-21 12:50:00,70.91,71.04,70.9,70.97,19382.0,70.91,71.04,70.9,70.97,19382.0
2023-06-21 12:55:00,70.96,70.99,70.92,70.94,9168.0,70.96,70.99,70.92,70.94,9168.0
2023-06-21 13:00:00,70.92,71.03,70.84,71.03,25298.0,70.92,71.03,70.84,71.03,25298.0
2023-06-21 13:05:00,71.04,71.08,70.98,71.04,7553.0,71.04,71.08,70.98,71.04,7553.0
2023-06-21 13:10:00,71.05,71.08,70.99,71.0,12311.0,71.05,71.08,70.99,71.0,12311.0
2023-06-21 13:15:00,70.98,71.08,70.97,71.02,18319.0,70.98,71.08,70.97,71.02,18319.0
2023-06-21 13:20:00,71.03,71.06,71.01,71.03,18178.0,71.03,71.06,71.01,71.03,18178.0
2023-06-21 13:25:00,71.02,71.08,71.01,71.04,13122.0,71.02,71.08,71.01,71.04,13122.0
2023-06-21 13:30:00,71.03,71.13,71.03,71.1,20291.0,71.03,71.13,71.03,71.1,20291.0
2023-06-21 13:35:00,71.08,71.13,71.03,71.07,25646.0,71.08,71.13,71.03,71.07,25646.0
2023-06-21 13:40:00,71.06,71.18,71.06,71.15,19719.0,71.06,71.18,71.06,71.15,19719.0
2023-06-21 13:45:00,71.16,71.23,71.15,71.21,29694.0,71.16,71.23,71.15,71.21,29694.0
2023-06-21 13:50:00,71.2,71.23,71.09,71.15,42351.0,71.2,71.23,71.09,71.15,42351.0
2023-06-21 13:55:00,71.15,71.22,71.11,71.18,22771.0,71.15,71.22,71.11,71.18,22771.0
2023-06-21 14:00:00,71.17,71.19,71.12,71.16,21438.0,71.17,71.19,71.12,71.16,21438.0
2023-06-21 14:05:00,71.15,71.2,71.06,71.07,470957.0,71.15,71.2,71.06,71.07,470957.0
2023-06-21 14:10:00,71.05,71.16,70.95,71.12,24873.0,71.05,71.16,70.95,71.12,24873.0
2023-06-21 14:15:00,71.12,71.19,71.05,71.05,22846.0,71.12,71.19,71.05,71.05,22846.0
2023-06-21 14:20:00,71.05,71.07,70.9,70.97,27124.0,71.05,71.07,70.9,70.97,27124.0
2023-06-21 14:25:00,70.97,71.0,70.9,70.91,21940.0,70.97,71.0,70.9,70.91,21940.0
2023-06-21 14:30:00,70.91,71.07,70.91,71.05,21948.0,70.91,71.07,70.91,71.05,21948.0
2023-06-21 14:35:00,71.04,71.04,70.94,71.03,19672.0,71.04,71.04,70.94,71.03,19672.0
2023-06-21 14:40:00,71.03,71.07,70.97,71.06,13188.0,71.03,71.07,70.97,71.06,13188.0
2023-06-21 14:45:00,71.05,71.05,70.96,70.97,12130.0,71.05,71.05,70.96,70.97,12130.0
2023-06-21 14:50:00,70.97,71.12,70.96,71.1,18988.0,70.97,71.12,70.96,71.1,18988.0
2023-06-21 14:55:00,71.09,71.09,71.0,71.03,21769.0,71.09,71.09,71.0,71.03,21769.0
2023-06-21 15:00:00,71.03,71.08,70.95,71.03,42949.0,71.03,71.08,70.95,71.03,42949.0
2023-06-21 15:05:00,71.05,71.21,71.01,71.2,23853.0,71.05,71.21,71.01,71.2,23853.0
2023-06-21 15:10:00,71.21,71.23,71.14,71.21,19938.0,71.21,71.23,71.14,71.21,19938.0
2023-06-21 15:15:00,71.2,71.31,71.2,71.3,30717.0,71.2,71.31,71.2,71.3,30717.0
2023-06-21 15:20:00,71.3,71.3,71.12,71.15,31134.0,71.3,71.3,71.12,71.15,31134.0
2023-06-21 15:25:00,71.14,71.17,71.11,71.14,26946.0,71.14,71.17,71.11,71.14,26946.0
2023-06-21 15:30:00,71.14,71.17,71.01,71.05,51882.0,71.14,71.17,71.01,71.05,51882.0
2023-06-21 15:35:00,71.05,71.06,70.96,71.05,51618.0,71.05,71.06,70.96,71.05,51618.0
2023-06-21 15:40:00,71.05,71.19,71.04,71.15,58216.0,71.05,71.19,71.04,71.15,58216.0
2023-06-21 15:45:00,71.15,71.21,71.11,71.2,44556.0,71.15,71.21,71.11,71.2,44556.0
2023-06-21 15:50:00,71.19,71.35,71.12,71.14,116044.0,71.19,71.35,71.12,71.14,116044.0
2023-06-21 15:55:00,71.11,71.17,71.05,71.12,270809.0,71.11,71.17,71.05,71.12,270809.0
2023-06-22 09:30:00,71.11,71.33,70.95,71.19,145503.0,71.11,71.33,70.95,71.19,145503.0
2023-06-22 09:35:00,71.17,71.25,70.89,71.1,39898.0,71.17,71.25,70.89,71.1,39898.0
2023-06-22 09:40:00,71.1,71.17,70.82,70.92,22939.0,71.1,71.17,70.82,70.92,22939.0
2023-06-22 09:45:00,70.88,71.36,70.81,71.35,57638.0,70.88,71.36,70.81,71.35,57638.0
2023-06-22 09:50:00,71.34,71.47,71.25,71.39,50111.0,71.34,71.47,71.25,71.39,50111.0
2023-06-22 09:55:00,71.4,71.65,71.39,71.51,47515.0,71.4,71.65,71.39,71.51,47515.0
2023-06-22 10:00:00,71.52,71.65,71.43,71.56,34293.0,71.52,71.65,71.43,71.56,34293.0
2023-06-22 10:05:00,71.56,71.69,71.52,71.65,58344.0,71.56,71.69,71.52,71.65,58344.0
2023-06-22 10:10:00,71.65,71.91,71.57,71.78,77223.0,71.65,71.91,71.57,71.78,77223.0
2023-06-22 10:15:00,71.79,72.0,71.75,71.99,37142.0,71.79,72.0,71.75,71.99,37142.0
2023-06-22 10:20:00,71.99,72.07,71.87,71.92,28705.0,71.99,72.07,71.87,71.92,28705.0
2023-06-22 10:25:00,71.93,71.94,71.82,71.93,38088.0,71.93,71.94,71.82,71.93,38088.0
2023-06-22 10:30:00,71.92,72.19,71.9,72.09,31809.0,71.92,72.19,71.9,72.09,31809.0
2023-06-22 10:35:00,72.07,72.1,71.86,71.86,26695.0,72.07,72.1,71.86,71.86,26695.0
2023-06-22 10:40:00,71.86,71.89,71.62,71.72,18636.0,71.86,71.89,71.62,71.72,18636.0
2023-06-22 10:45:00,71.71,72.02,71.67,71.94,37830.0,71.71,72.02,71.67,71.94,37830.0
2023-06-22 10:50:00,71.95,71.96,71.82,71.9,34489.0,71.95,71.96,71.82,71.9,34489.0
2023-06-22 10:55:00,71.91,72.02,71.89,71.99,42741.0,71.91,72.02,71.89,71.99,42741.0
2023-06-22 11:00:00,72.0,72.1,71.97,72.06,37941.0,72.0,72.1,71.97,72.06,37941.0
2023-06-22 11:05:00,72.08,72.24,72.08,72.14,23996.0,72.08,72.24,72.08,72.14,23996.0
2023-06-22 11:10:00,72.15,72.15,71.97,72.0,19306.0,72.15,72.15,71.97,72.0,19306.0
2023-06-22 11:15:00,71.98,72.15,71.95,72.09,16612.0,71.98,72.15,71.95,72.09,16612.0
2023-06-22 11:20:00,72.09,72.23,72.08,72.11,24353.0,72.09,72.23,72.08,72.11,24353.0
2023-06-22 11:25:00,72.12,72.16,71.99,72.02,22925.0,72.12,72.16,71.99,72.02,22925.0
2023-06-22 11:30:00,72.03,72.03,71.9,71.95,22223.0,72.03,72.03,71.9,71.95,22223.0
2023-06-22 11:35:00,71.94,72.12,71.93,71.99,15865.0,71.94,72.12,71.93,71.99,15865.0
2023-06-22 11:40:00,72.0,72.11,71.99,72.06,11871.0,72.0,72.11,71.99,72.06,11871.0
2023-06-22 11:45:00,72.06,72.16,72.02,72.15,16998.0,72.06,72.16,72.02,72.15,16998.0
2023-06-22 11:50:00,72.13,72.13,71.92,71.92,7871.0,72.13,72.13,71.92,71.92,7871.0
2023-06-22 11:55:00,71.87,71.88,71.78,71.88,18324.0,71.87,71.88,71.78,71.88,18324.0
2023-06-22 12:00:00,71.89,71.89,71.59,71.64,20673.0,71.89,71.89,71.59,71.64,20673.0
2023-06-22 12:05:00,71.64,71.78,71.63,71.7,15942.0,71.64,71.78,71.63,71.7,15942.0
2023-06-22 12:10:00,71.69,71.73,71.66,71.7,8425.0,71.69,71.73,71.66,71.7,8425.0
2023-06-22 12:15:00,71.67,71.71,71.65,71.67,16496.0,71.67,71.71,71.65,71.67,16496.0
2023-06-22 12:20:00,71.65,71.72,71.62,71.72,9073.0,71.65,71.72,71.62,71.72,9073.0
2023-06-22 12:25:00,71.7,71.7,71.58,71.61,22372.0,71.7,71.7,71.58,71.61,22372.0
2023-06-22 12:30:00,71.62,71.62,71.57,71.59,7884.0,71.62,71.62,71.57,71.59,7884.0
2023-06-22 12:35:00,71.59,71.67,71.59,71.6,9587.0,71.59,71.67,71.59,71.6,9587.0
2023-06-22 12:40:00,71.6,71.66,71.58,71.63,14285.0,71.6,71.66,71.58,71.63,14285.0
2023-06-22 12:45:00,71.64,71.72,71.61,71.61,8329.0,71.64,71.72,71.61,71.61,8329.0
2023-06-22 12:50:00,71.61,71.61,71.47,71.52,16744.0,71.61,71.61,71.47,71.52,16744.0
2023-06-22 12:55:00,71.53,71.62,71.52,71.61,8843.0,71.53,71.62,71.52,71.61,8843.0
2023-06-22 13:00:00,71.62,71.63,71.32,71.34,15115.0,71.62,71.63,71.32,71.34,15115.0
2023-06-22 13:05:00,71.33,71.44,71.32,71.37,10884.0,71.33,71.44,71.32,71.37,10884.0
2023-06-22 13:10:00,71.37,71.42,71.32,71.33,9868.0,71.37,71.42,71.32,71.33,9868.0
2023-06-22 13:15:00,71.32,71.34,71.24,71.34,14153.0,71.32,71.34,71.24,71.34,14153.0
2023-06-22 13:20:00,71.35,71.35,71.28,71.32,7568.0,71.35,71.35,71.28,71.32,7568.0
2023-06-22 13:25:00,71.32,71.33,71.27,71.31,11363.0,71.32,71.33,71.27,71.31,11363.0
2023-06-22 13:30:00,71.31,71.43,71.28,71.43,8970.0,71.31,71.43,71.28,71.43,8970.0
2023-06-22 13:35:00,71.43,71.5,71.39,71.46,11221.0,71.43,71.5,71.39,71.46,11221.0
2023-06-22 13:40:00,71.46,71.5,71.44,71.48,9364.0,71.46,71.5,71.44,71.48,9364.0
2023-06-22 13:45:00,71.48,71.49,71.43,71.48,11030.0,71.48,71.49,71.43,71.48,11030.0
2023-06-22 13:50:00,71.48,71.5,71.45,71.48,8903.0,71.48,71.5,71.45,71.48,8903.0
2023-06-22 13:55:00,71.49,71.61,71.49,71.54,11707.0,71.49,71.61,71.49,71.54,11707.0
2023-06-22 14:00:00,71.56,71.57,71.51,71.54,10441.0,71.56,71.57,71.51,71.54,10441.0
2023-06-22 14:05:00,71.53,71.54,71.44,71.45,7536.0,71.53,71.54,71.44,71.45,7536.0
2023-06-22 14:10:00,71.44,71.51,71.44,71.46,11616.0,71.44,71.51,71.44,71.46,11616.0
2023-06-22 14:15:00,71.46,71.5,71.42,71.43,12989.0,71.46,71.5,71.42,71.43,12989.0
2023-06-22 14:20:00,71.42,71.44,71.37,71.37,15470.0,71.42,71.44,71.37,71.37,15470.0
2023-06-22 14:25:00,71.36,71.42,71.34,71.42,22600.0,71.36,71.42,71.34,71.42,22600.0
2023-06-22 14:30:00,71.42,71.49,71.36,71.37,15373.0,71.42,71.49,71.36,71.37,15373.0
2023-06-22 14:35:00,71.37,71.39,71.32,71.37,8579.0,71.37,71.39,71.32,71.37,8579.0
2023-06-22 14:40:00,71.38,71.42,71.34,71.4,12535.0,71.38,71.42,71.34,71.4,12535.0
2023-06-22 14:45:00,71.41,71.44,71.36,71.41,15915.0,71.41,71.44,71.36,71.41,15915.0
2023-06-22 14:50:00,71.4,71.44,71.37,71.42,11880.0,71.4,71.44,71.37,71.42,11880.0
2023-06-22 14:55:00,71.41,71.5,71.4,71.46,13884.0,71.41,71.5,71.4,71.46,13884.0
2023-06-22 15:00:00,71.45,71.5,71.41,71.49,16413.0,71.45,71.5,71.41,71.49,16413.0
2023-06-22 15:05:00,71.49,71.58,71.48,71.56,13416.0,71.49,71.58,71.48,71.56,13416.0
2023-06-22 15:10:00,71.55,71.65,71.55,71.65,25330.0,71.55,71.65,71.55,71.65,25330.0
2023-06-22 15:15:00,71.65,71.69,71.6,71.68,16024.0,71.65,71.69,71.6,71.68,16024.0
2023-06-22 15:20:00,71.67,71.74,71.65,71.74,15967.0,71.67,71.74,71.65,71.74,15967.0
2023-06-22 15:25:00,71.75,71.77,71.66,71.66,16136.0,71.75,71.77,71.66,71.66,16136.0
2023-06-22 15:30:00,71.64,71.65,71.56,71.63,26767.0,71.64,71.65,71.56,71.63,26767.0
2023-06-22 15:35:00,71.63,71.75,71.62,71.75,22759.0,71.63,71.75,71.62,71.75,22759.0
2023-06-22 15:40:00,71.75,71.77,71.71,71.76,20719.0,71.75,71.77,71.71,71.76,20719.0
2023-06-22 15:45:00,71.76,71.85,71.76,71.82,26392.0,71.76,71.85,71.76,71.82,26392.0
2023-06-22 15:50:00,71.83,71.9,71.79,71.83,50345.0,71.83,71.9,71.79,71.83,50345.0
2023-06-22 15:55:00,71.82,71.95,71.73,71.86,179566.0,71.82,71.95,71.73,71.86,179566.0
2023-06-23 09:30:00,71.11,71.11,70.15,70.36,116552.0,71.11,71.11,70.15,70.36,116552.0
2023-06-23 09:35:00,70.39,70.7,70.26,70.4,31527.0,70.39,70.7,70.26,70.4,31527.0
2023-06-23 09:40:00,70.42,70.43,70.15,70.27,148996.0,70.42,70.43,70.15,70.27,148996.0
2023-06-23 09:45:00,70.31,70.55,70.21,70.45,27433.0,70.31,70.55,70.21,70.45,27433.0
2023-06-23 09:50:00,70.4,70.63,70.26,70.6,62590.0,70.4,70.63,70.26,70.6,62590.0
2023-06-23 09:55:00,70.66,70.74,70.46,70.54,38365.0,70.66,70.74,70.46,70.54,38365.0
2023-06-23 10:00:00,70.55,70.63,70.46,70.59,49739.0,70.55,70.63,70.46,70.59,49739.0
2023-06-23 10:05:00,70.58,70.67,70.49,70.63,49084.0,70.58,70.67,70.49,70.63,49084.0
2023-06-23 10:10:00,70.66,70.79,70.64,70.64,40947.0,70.66,70.79,70.64,70.64,40947.0
2023-06-23 10:15:00,70.61,70.71,70.55,70.6,32777.0,70.61,70.71,70.55,70.6,32777.0
2023-06-23 10:20:00,70.62,70.63,70.47,70.62,22915.0,70.62,70.63,70.47,70.62,22915.0
2023-06-23 10:25:00,70.62,70.65,70.45,70.63,22034.0,70.62,70.65,70.45,70.63,22034.0
2023-06-23 10:30:00,70.63,70.75,70.59,70.61,15893.0,70.63,70.75,70.59,70.61,15893.0
2023-06-23 10:35:00,70.6,70.64,70.56,70.64,15606.0,70.6,70.64,70.56,70.64,15606.0
2023-06-23 10:40:00,70.65,70.78,70.6,70.78,24169.0,70.65,70.78,70.6,70.78,24169.0
2023-06-23 10:45:00,70.79,70.81,70.67,70.71,23974.0,70.79,70.81,70.67,70.71,23974.0
2023-06-23 10:50:00,70.7,70.75,70.43,70.53,86655.0,70.7,70.75,70.43,70.53,86655.0
2023-06-23 10:55:00,70.53,70.62,70.44,70.62,21347.0,70.53,70.62,70.44,70.62,21347.0
2023-06-23 11:00:00,70.68,70.73,70.51,70.56,18061.0,70.68,70.73,70.51,70.56,18061.0
2023-06-23 11:05:00,70.56,70.67,70.54,70.59,18378.0,70.56,70.67,70.54,70.59,18378.0
2023-06-23 11:10:00,70.57,70.65,70.54,70.58,22232.0,70.57,70.65,70.54,70.58,22232.0
2023-06-23 11:15:00,70.56,70.59,70.43,70.47,24412.0,70.56,70.59,70.43,70.47,24412.0
2023-06-23 11:20:00,70.47,70.69,70.47,70.6,49699.0,70.47,70.69,70.47,70.6,49699.0
2023-06-23 11:25:00,70.61,70.67,70.51,70.58,28011.0,70.61,70.67,70.51,70.58,28011.0
2023-06-23 11:30:00,70.58,70.65,70.53,70.64,15735.0,70.58,70.65,70.53,70.64,15735.0
2023-06-23 11:35:00,70.65,70.92,70.61,70.88,32239.0,70.65,70.92,70.61,70.88,32239.0
2023-06-23 11:40:00,70.89,70.96,70.82,70.84,14463.0,70.89,70.96,70.82,70.84,14463.0
2023-06-23 11:45:00,70.86,71.01,70.82,71.01,17748.0,70.86,71.01,70.82,71.01,17748.0
2023-06-23 11:50:00,71.02,71.14,71.01,71.04,30693.0,71.02,71.14,71.01,71.04,30693.0
2023-06-23 11:55:00,71.03,71.08,70.92,70.94,34207.0,71.03,71.08,70.92,70.94,34207.0
2023-06-23 12:00:00,70.93,71.12,70.93,71.06,29784.0,70.93,71.12,70.93,71.06,29784.0
2023-06-23 12:05:00,71.09,71.18,71.05,71.11,42426.0,71.09,71.18,71.05,71.11,42426.0
2023-06-23 12:10:00,71.12,71.23,71.08,71.2,59958.0,71.12,71.23,71.08,71.2,59958.0
2023-06-23 12:15:00,71.18,71.31,71.16,71.25,77986.0,71.18,71.31,71.16,71.25,77986.0
2023-06-23 12:20:00,71.25,71.36,71.21,71.3,74230.0,71.25,71.36,71.21,71.3,74230.0
2023-06-23 12:25:00,71.28,71.42,71.28,71.42,64853.0,71.28,71.42,71.28,71.42,64853.0
2023-06-23 12:30:00,71.41,71.53,71.38,71.44,71317.0,71.41,71.53,71.38,71.44,71317.0
2023-06-23 12:35:00,71.43,71.45,71.3,71.41,55721.0,71.43,71.45,71.3,71.41,55721.0
2023-06-23 12:40:00,71.41,71.49,71.38,71.47,51306.0,71.41,71.49,71.38,71.47,51306.0
2023-06-23 12:45:00,71.46,71.51,71.38,71.49,56666.0,71.46,71.51,71.38,71.49,56666.0
2023-06-23 12:50:00,71.5,71.5,71.41,71.41,40617.0,71.5,71.5,71.41,71.41,40617.0
2023-06-23 12:55:00,71.41,71.55,71.41,71.53,25631.0,71.41,71.55,71.41,71.53,25631.0
2023-06-23 13:00:00,71.52,71.58,71.46,71.5,25849.0,71.52,71.58,71.46,71.5,25849.0
2023-06-23 13:05:00,71.52,71.6,71.46,71.56,10781.0,71.52,71.6,71.46,71.56,10781.0
2023-06-23 13:10:00,71.57,71.76,71.57,71.69,28875.0,71.57,71.76,71.57,71.69,28875.0
2023-06-23 13:15:00,71.67,71.72,71.65,71.68,23620.0,71.67,71.72,71.65,71.68,23620.0
2023-06-23 13:20:00,71.68,71.73,71.57,71.62,36238.0,71.68,71.73,71.57,71.62,36238.0
2023-06-23 13:25:00,71.61,71.61,71.46,71.54,49805.0,71.61,71.61,71.46,71.54,49805.0
2023-06-23 13:30:00,71.56,71.61,71.4,71.42,54012.0,71.56,71.61,71.4,71.42,54012.0
2023-06-23 13:35:00,71.42,71.55,71.42,71.52,52462.0,71.42,71.55,71.42,71.52,52462.0
2023-06-23 13:40:00,71.52,71.58,71.35,71.36,48800.0,71.52,71.58,71.35,71.36,48800.0
2023-06-23 13:45:00,71.35,71.48,71.29,71.45,49585.0,71.35,71.48,71.29,71.45,49585.0
2023-06-23 13:50:00,71.45,71.57,71.45,71.53,35923.0,71.45,71.57,71.45,71.53,35923.0
2023-06-23 13:55:00,71.54,71.54,71.45,71.47,38928.0,71.54,71.54,71.45,71.47,38928.0
2023-06-23 14:00:00,71.45,71.56,71.44,71.56,55461.0,71.45,71.56,71.44,71.56,55461.0
2023-06-23 14:05:00,71.57,71.6,71.49,71.5,34141.0,71.57,71.6,71.49,71.5,34141.0
2023-06-23 14:10:00,71.48,71.48,71.38,71.41,23863.0,71.48,71.48,71.38,71.41,23863.0
2023-06-23 14:15:00,71.4,71.53,71.38,71.48,51085.0,71.4,71.53,71.38,71.48,51085.0
2023-06-23 14:20:00,71.47,71.58,71.42,71.58,23191.0,71.47,71.58,71.42,71.58,23191.0
2023-06-23 14:25:00,71.58,71.61,71.53,71.59,17469.0,71.58,71.61,71.53,71.59,17469.0
2023-06-23 14:30:00,71.58,71.69,71.58,71.68,21501.0,71.58,71.69,71.58,71.68,21501.0
2023-06-23 14:35:00,71.67,71.7,71.58,71.61,26052.0,71.67,71.7,71.58,71.61,26052.0
2023-06-23 14:40:00,71.6,71.66,71.58,71.63,25216.0,71.6,71.66,71.58,71.63,25216.0
2023-06-23 14:45:00,71.62,71.62,71.49,71.53,54007.0,71.62,71.62,71.49,71.53,54007.0
2023-06-23 14:50:00,71.51,71.63,71.51,71.56,30754.0,71.51,71.63,71.51,71.56,30754.0
2023-06-23 14:55:00,71.55,71.63,71.54,71.6,25973.0,71.55,71.63,71.54,71.6,25973.0
2023-06-23 15:00:00,71.6,71.61,71.5,71.59,32172.0,71.6,71.61,71.5,71.59,32172.0
2023-06-23 15:05:00,71.59,71.63,71.53,71.54,31342.0,71.59,71.63,71.53,71.54,31342.0
2023-06-23 15:10:00,71.54,71.6,71.52,71.58,34898.0,71.54,71.6,71.52,71.58,34898.0
2023-06-23 15:15:00,71.58,71.65,71.55,71.59,38121.0,71.58,71.65,71.55,71.59,38121.0
2023-06-23 15:20:00,71.59,71.61,71.48,71.49,32268.0,71.59,71.61,71.48,71.49,32268.0
2023-06-23 15:25:00,71.49,71.6,71.49,71.57,30824.0,71.49,71.6,71.49,71.57,30824.0
2023-06-23 15:30:00,71.57,71.6,71.48,71.54,38896.0,71.57,71.6,71.48,71.54,38896.0
2023-06-23 15:35:00,71.53,71.63,71.53,71.55,41325.0,71.53,71.63,71.53,71.55,41325.0
2023-06-23 15:40:00,71.55,71.55,71.39,71.48,39477.0,71.55,71.55,71.39,71.48,39477.0
2023-06-23 15:45:00,71.47,71.52,71.37,71.5,48866.0,71.47,71.52,71.37,71.5,48866.0
2023-06-23 15:50:00,71.49,71.76,71.21,71.64,319465.0,71.49,71.76,71.21,71.64,319465.0
2023-06-23 15:55:00,71.66,71.67,71.47,71.56,345430.0,71.66,71.67,71.47,71.56,345430.0
2023-06-26 09:30:00,71.68,71.69,70.89,71.17,85702.0,71.68,71.69,70.89,71.17,85702.0
2023-06-26 09:35:00,71.25,71.39,71.15,71.39,13266.0,71.25,71.39,71.15,71.39,13266.0
2023-06-26 09:40:00,71.38,71.79,71.37,71.68,15791.0,71.38,71.79,71.37,71.68,15791.0
2023-06-26 09:45:00,71.71,71.98,71.69,71.94,25098.0,71.71,71.98,71.69,71.94,25098.0
2023-06-26 09:50:00,71.98,72.32,71.94,72.27,30307.0,71.98,72.32,71.94,72.27,30307.0
2023-06-26 09:55:00,72.25,72.62,72.24,72.52,164898.0,72.25,72.62,72.24,72.52,164898.0
2023-06-26 10:00:00,72.54,72.65,72.26,72.32,28972.0,72.54,72.65,72.26,72.32,28972.0
2023-06-26 10:05:00,72.3,72.46,72.3,72.42,25683.0,72.3,72.46,72.3,72.42,25683.0
2023-06-26 10:10:00,72.39,72.39,72.18,72.2,32651.0,72.39,72.39,72.18,72.2,32651.0
2023-06-26 10:15:00,72.2,72.36,72.17,72.26,57156.0,72.2,72.36,72.17,72.26,57156.0
2023-06-26 10:20:00,72.23,72.55,72.2,72.54,52883.0,72.23,72.55,72.2,72.54,52883.0
2023-06-26 10:25:00,72.54,72.62,72.38,72.61,51507.0,72.54,72.62,72.38,72.61,51507.0
2023-06-26 10:30:00,72.61,72.72,72.26,72.4,25382.0,72.61,72.72,72.26,72.4,25382.0
2023-06-26 10:35:00,72.4,72.63,72.4,72.45,24142.0,72.4,72.63,72.4,72.45,24142.0
2023-06-26 10:40:00,72.44,72.44,72.22,72.29,26667.0,72.44,72.44,72.22,72.29,26667.0
2023-06-26 10:45:00,72.27,72.36,72.26,72.34,23917.0,72.27,72.36,72.26,72.34,23917.0
2023-06-26 10:50:00,72.34,72.49,72.33,72.48,38421.0,72.34,72.49,72.33,72.48,38421.0
2023-06-26 10:55:00,72.47,72.48,72.28,72.34,14084.0,72.47,72.48,72.28,72.34,14084.0
2023-06-26 11:00:00,72.34,72.35,72.21,72.26,18342.0,72.34,72.35,72.21,72.26,18342.0
2023-06-26 11:05:00,72.21,72.21,71.9,72.06,29798.0,72.21,72.21,71.9,72.06,29798.0
2023-06-26 11:10:00,72.06,72.1,72.0,72.09,7820.0,72.06,72.1,72.0,72.09,7820.0
2023-06-26 11:15:00,72.08,72.1,71.85,71.88,20820.0,72.08,72.1,71.85,71.88,20820.0
2023-06-26 11:20:00,71.88,71.9,71.8,71.8,15309.0,71.88,71.9,71.8,71.8,15309.0
2023-06-26 11:25:00,71.8,71.95,71.8,71.81,12979.0,71.8,71.95,71.8,71.81,12979.0
2023-06-26 11:30:00,71.8,71.92,71.76,71.87,13020.0,71.8,71.92,71.76,71.87,13020.0
2023-06-26 11:35:00,71.85,71.97,71.83,71.93,16803.0,71.85,71.97,71.83,71.93,16803.0
2023-06-26 11:40:00,71.96,71.99,71.68,71.77,31698.0,71.96,71.99,71.68,71.77,31698.0
2023-06-26 11:45:00,71.77,71.88,71.74,71.83,13813.0,71.77,71.88,71.74,71.83,13813.0
2023-06-26 11:50:00,71.83,71.88,71.78,71.84,15450.0,71.83,71.88,71.78,71.84,15450.0
2023-06-26 11:55:00,71.82,71.85,71.7,71.78,11014.0,71.82,71.85,71.7,71.78,11014.0
2023-06-26 12:00:00,71.78,71.78,71.6,71.65,11597.0,71.78,71.78,71.6,71.65,11597.0
2023-06-26 12:05:00,71.63,71.63,71.39,71.42,33654.0,71.63,71.63,71.39,71.42,33654.0
2023-06-26 12:10:00,71.42,71.46,71.38,71.42,13953.0,71.42,71.46,71.38,71.42,13953.0
2023-06-26 12:15:00,71.4,71.56,71.4,71.55,32833.0,71.4,71.56,71.4,71.55,32833.0
2023-06-26 12:20:00,71.54,71.57,71.45,71.48,12155.0,71.54,71.57,71.45,71.48,12155.0
2023-06-26 12:25:00,71.45,71.45,71.32,71.33,25764.0,71.45,71.45,71.32,71.33,25764.0
2023-06-26 12:30:00,71.34,71.42,71.31,71.37,15738.0,71.34,71.42,71.31,71.37,15738.0
2023-06-26 12:35:00,71.38,71.42,71.21,71.21,15698.0,71.38,71.42,71.21,71.21,15698.0
2023-06-26 12:40:00,71.19,71.22,71.06,71.08,26737.0,71.19,71.22,71.06,71.08,26737.0
2023-06-26 12:45:00,71.07,71.22,71.05,71.21,27010.0,71.07,71.22,71.05,71.21,27010.0
2023-06-26 12:50:00,71.2,71.32,71.2,71.32,13927.0,71.2,71.32,71.2,71.32,13927.0
2023-06-26 12:55:00,71.32,71.33,71.27,71.31,9724.0,71.32,71.33,71.27,71.31,9724.0
2023-06-26 13:00:00,71.31,71.39,71.3,71.36,10276.0,71.31,71.39,71.3,71.36,10276.0
2023-06-26 13:05:00,71.37,71.38,71.3,71.31,15015.0,71.37,71.38,71.3,71.31,15015.0
2023-06-26 13:10:00,71.33,71.41,71.27,71.32,12892.0,71.33,71.41,71.27,71.32,12892.0
2023-06-26 13:15:00,71.33,71.43,71.33,71.36,10331.0,71.33,71.43,71.33,71.36,10331.0
2023-06-26 13:20:00,71.37,71.45,71.32,71.38,16257.0,71.37,71.45,71.32,71.38,16257.0
2023-06-26 13:25:00,71.37,71.46,71.28,71.46,11134.0,71.37,71.46,71.28,71.46,11134.0
2023-06-26 13:30:00,71.46,71.47,71.36,71.36,10121.0,71.46,71.47,71.36,71.36,10121.0
2023-06-26 13:35:00,71.37,71.49,71.36,71.48,17153.0,71.37,71.49,71.36,71.48,17153.0
2023-06-26 13:40:00,71.49,71.54,71.44,71.44,11874.0,71.49,71.54,71.44,71.44,11874.0
2023-06-26 13:45:00,71.42,71.46,71.36,71.43,15963.0,71.42,71.46,71.36,71.43,15963.0
2023-06-26 13:50:00,71.44,71.44,71.36,71.4,9509.0,71.44,71.44,71.36,71.4,9509.0
2023-06-26 13:55:00,71.42,71.45,71.39,71.4,10770.0,71.42,71.45,71.39,71.4,10770.0
2023-06-26 14:00:00,71.41,71.5,71.41,71.5,11349.0,71.41,71.5,71.41,71.5,11349.0
2023-06-26 14:05:00,71.48,71.5,71.42,71.49,12191.0,71.48,71.5,71.42,71.49,12191.0
2023-06-26 14:10:00,71.48,71.54,71.46,71.46,10249.0,71.48,71.54,71.46,71.46,10249.0
2023-06-26 14:15:00,71.45,71.45,71.37,71.4,8911.0,71.45,71.45,71.37,71.4,8911.0
2023-06-26 14:20:00,71.4,71.44,71.35,71.36,12627.0,71.4,71.44,71.35,71.36,12627.0
2023-06-26 14:25:00,71.35,71.44,71.33,71.42,17209.0,71.35,71.44,71.33,71.42,17209.0
2023-06-26 14:30:00,71.41,71.54,71.4,71.53,12455.0,71.41,71.54,71.4,71.53,12455.0
2023-06-26 14:35:00,71.55,71.65,71.48,71.65,12344.0,71.55,71.65,71.48,71.65,12344.0
2023-06-26 14:40:00,71.65,71.66,71.58,71.59,20004.0,71.65,71.66,71.58,71.59,20004.0
2023-06-26 14:45:00,71.59,71.62,71.53,71.54,11423.0,71.59,71.62,71.53,71.54,11423.0
2023-06-26 14:50:00,71.53,71.55,71.48,71.5,12219.0,71.53,71.55,71.48,71.5,12219.0
2023-06-26 14:55:00,71.51,71.53,71.42,71.46,8246.0,71.51,71.53,71.42,71.46,8246.0
2023-06-26 15:00:00,71.46,71.51,71.45,71.47,7456.0,71.46,71.51,71.45,71.47,7456.0
2023-06-26 15:05:00,71.48,71.5,71.4,71.44,11358.0,71.48,71.5,71.4,71.44,11358.0
2023-06-26 15:10:00,71.42,71.48,71.38,71.46,7856.0,71.42,71.48,71.38,71.46,7856.0
2023-06-26 15:15:00,71.46,71.47,71.36,71.41,20802.0,71.46,71.47,71.36,71.41,20802.0
2023-06-26 15:20:00,71.4,71.43,71.3,71.34,13766.0,71.4,71.43,71.3,71.34,13766.0
2023-06-26 15:25:00,71.33,71.36,71.28,71.3,15947.0,71.33,71.36,71.28,71.3,15947.0
2023-06-26 15:30:00,71.29,71.38,71.27,71.34,20735.0,71.29,71.38,71.27,71.34,20735.0
2023-06-26 15:35:00,71.33,71.43,71.31,71.42,15629.0,71.33,71.43,71.31,71.42,15629.0
2023-06-26 15:40:00,71.42,71.43,71.36,71.38,16872.0,71.42,71.43,71.36,71.38,16872.0
2023-06-26 15:45:00,71.37,71.37,71.24,71.33,24460.0,71.37,71.37,71.24,71.33,24460.0
2023-06-26 15:50:00,71.32,71.33,71.17,71.2,71350.0,71.32,71.33,71.17,71.2,71350.0
2023-06-26 15:55:00,71.22,71.22,71.02,71.08,248705.0,71.22,71.22,71.02,71.08,248705.0
2023-06-27 09:30:00,71.64,71.95,71.55,71.78,97169.0,71.64,71.95,71.55,71.78,97169.0
2023-06-27 09:35:00,71.8,72.32,71.79,72.08,29844.0,71.8,72.32,71.79,72.08,29844.0
2023-06-27 09:40:00,72.09,72.33,71.98,72.28,25167.0,72.09,72.33,71.98,72.28,25167.0
2023-06-27 09:45:00,72.27,72.44,72.1,72.35,37250.0,72.27,72.44,72.1,72.35,37250.0
2023-06-27 09:50:00,72.37,72.58,72.32,72.45,68340.0,72.37,72.58,72.32,72.45,68340.0
2023-06-27 09:55:00,72.42,72.59,72.29,72.59,22000.0,72.42,72.59,72.29,72.59,22000.0
2023-06-27 10:00:00,72.56,72.58,72.24,72.42,17319.0,72.56,72.58,72.24,72.42,17319.0
2023-06-27 10:05:00,72.42,72.43,72.1,72.17,36886.0,72.42,72.43,72.1,72.17,36886.0
2023-06-27 10:10:00,72.15,72.22,72.02,72.2,28239.0,72.15,72.22,72.02,72.2,28239.0
2023-06-27 10:15:00,72.19,72.62,72.16,72.61,48132.0,72.19,72.62,72.16,72.61,48132.0
2023-06-27 10:20:00,72.6,72.78,72.44,72.66,37875.0,72.6,72.78,72.44,72.66,37875.0
2023-06-27 10:25:00,72.67,72.9,72.65,72.74,59777.0,72.67,72.9,72.65,72.74,59777.0
2023-06-27 10:30:00,72.72,72.9,72.62,72.85,32688.0,72.72,72.9,72.62,72.85,32688.0
2023-06-27 10:35:00,72.82,72.89,72.8,72.8,42357.0,72.82,72.89,72.8,72.8,42357.0
2023-06-27 10:40:00,72.8,72.89,72.68,72.89,30810.0,72.8,72.89,72.68,72.89,30810.0
2023-06-27 10:45:00,72.89,73.09,72.82,72.94,90244.0,72.89,73.09,72.82,72.94,90244.0
2023-06-27 10:50:00,72.94,73.01,72.65,72.75,27390.0,72.94,73.01,72.65,72.75,27390.0
2023-06-27 10:55:00,72.74,72.74,72.56,72.66,26778.0,72.74,72.74,72.56,72.66,26778.0
2023-06-27 11:00:00,72.66,72.66,72.4,72.41,22504.0,72.66,72.66,72.4,72.41,22504.0
2023-06-27 11:05:00,72.44,72.62,72.42,72.59,18293.0,72.44,72.62,72.42,72.59,18293.0
2023-06-27 11:10:00,72.58,72.6,72.41,72.53,17536.0,72.58,72.6,72.41,72.53,17536.0
2023-06-27 11:15:00,72.54,72.54,72.45,72.5,16168.0,72.54,72.54,72.45,72.5,16168.0
2023-06-27 11:20:00,72.51,72.6,72.45,72.54,14561.0,72.51,72.6,72.45,72.54,14561.0
2023-06-27 11:25:00,72.54,72.75,72.5,72.74,32115.0,72.54,72.75,72.5,72.74,32115.0
2023-06-27 11:30:00,72.74,72.87,72.71,72.87,28076.0,72.74,72.87,72.71,72.87,28076.0
2023-06-27 11:35:00,72.88,72.94,72.8,72.84,18680.0,72.88,72.94,72.8,72.84,18680.0
2023-06-27 11:40:00,72.85,72.95,72.82,72.94,11515.0,72.85,72.95,72.82,72.94,11515.0
2023-06-27 11:45:00,72.94,72.96,72.78,72.81,17405.0,72.94,72.96,72.78,72.81,17405.0
2023-06-27 11:50:00,72.82,72.88,72.81,72.84,12261.0,72.82,72.88,72.81,72.84,12261.0
2023-06-27 11:55:00,72.84,72.91,72.82,72.9,13531.0,72.84,72.91,72.82,72.9,13531.0
2023-06-27 12:00:00,72.91,73.12,72.9,73.09,33256.0,72.91,73.12,72.9,73.09,33256.0
2023-06-27 12:05:00,73.11,73.11,72.98,72.98,13666.0,73.11,73.11,72.98,72.98,13666.0
2023-06-27 12:10:00,72.98,73.06,72.97,73.02,8550.0,72.98,73.06,72.97,73.02,8550.0
2023-06-27 12:15:00,73.02,73.15,72.98,73.14,18592.0,73.02,73.15,72.98,73.14,18592.0
2023-06-27 12:20:00,73.14,73.26,73.12,73.24,26503.0,73.14,73.26,73.12,73.24,26503.0
2023-06-27 12:25:00,73.24,73.38,73.23,73.38,17661.0,73.24,73.38,73.23,73.38,17661.0
2023-06-27 12:30:00,73.37,73.42,73.31,73.33,29813.0,73.37,73.42,73.31,73.33,29813.0
2023-06-27 12:35:00,73.33,73.38,73.28,73.34,31691.0,73.33,73.38,73.28,73.34,31691.0
2023-06-27 12:40:00,73.36,73.51,73.35,73.48,31892.0,73.36,73.51,73.35,73.48,31892.0
2023-06-27 12:45:00,73.5,73.53,73.41,73.45,19089.0,73.5,73.53,73.41,73.45,19089.0
2023-06-27 12:50:00,73.45,73.48,73.33,73.35,27837.0,73.45,73.48,73.33,73.35,27837.0
2023-06-27 12:55:00,73.36,73.39,73.26,73.27,18071.0,73.36,73.39,73.26,73.27,18071.0
2023-06-27 13:00:00,73.27,73.31,73.15,73.31,39679.0,73.27,73.31,73.15,73.31,39679.0
2023-06-27 13:05:00,73.33,73.35,73.21,73.29,20709.0,73.33,73.35,73.21,73.29,20709.0
2023-06-27 13:10:00,73.28,73.33,73.26,73.32,9883.0,73.28,73.33,73.26,73.32,9883.0
2023-06-27 13:15:00,73.32,73.46,73.3,73.44,11759.0,73.32,73.46,73.3,73.44,11759.0
2023-06-27 13:20:00,73.44,73.48,73.39,73.44,19363.0,73.44,73.48,73.39,73.44,19363.0
2023-06-27 13:25:00,73.44,73.44,73.34,73.34,25991.0,73.44,73.44,73.34,73.34,25991.0
2023-06-27 13:30:00,73.34,73.48,73.34,73.42,12989.0,73.34,73.48,73.34,73.42,12989.0
2023-06-27 13:35:00,73.43,73.43,73.36,73.41,10131.0,73.43,73.43,73.36,73.41,10131.0
2023-06-27 13:40:00,73.42,73.51,73.4,73.43,20100.0,73.42,73.51,73.4,73.43,20100.0
2023-06-27 13:45:00,73.43,73.53,73.42,73.47,17922.0,73.43,73.53,73.42,73.47,17922.0
2023-06-27 13:50:00,73.47,73.48,73.38,73.38,14789.0,73.47,73.48,73.38,73.38,14789.0
2023-06-27 13:55:00,73.38,73.48,73.33,73.48,39721.0,73.38,73.48,73.33,73.48,39721.0
2023-06-27 14:00:00,73.47,73.51,73.45,73.48,15086.0,73.47,73.51,73.45,73.48,15086.0
2023-06-27 14:05:00,73.47,73.48,73.41,73.42,10679.0,73.47,73.48,73.41,73.42,10679.0
2023-06-27 14:10:00,73.42,73.5,73.41,73.48,10198.0,73.42,73.5,73.41,73.48,10198.0
2023-06-27 14:15:00,73.49,73.57,73.47,73.51,36913.0,73.49,73.57,73.47,73.51,36913.0
2023-06-27 14:20:00,73.5,73.54,73.41,73.41,12863.0,73.5,73.54,73.41,73.41,12863.0
2023-06-27 14:25:00,73.42,73.44,73.35,73.39,15642.0,73.42,73.44,73.35,73.39,15642.0
2023-06-27 14:30:00,73.39,73.48,73.37,73.47,18105.0,73.39,73.48,73.37,73.47,18105.0
2023-06-27 14:35:00,73.49,73.51,73.44,73.46,22386.0,73.49,73.51,73.44,73.46,22386.0
2023-06-27 14:40:00,73.47,73.5,73.41,73.49,16483.0,73.47,73.5,73.41,73.49,16483.0
2023-06-27 14:45:00,73.48,73.53,73.44,73.51,24572.0,73.48,73.53,73.44,73.51,24572.0
2023-06-27 14:50:00,73.5,73.58,73.48,73.58,20669.0,73.5,73.58,73.48,73.58,20669.0
2023-06-27 14:55:00,73.58,73.6,73.49,73.49,14244.0,73.58,73.6,73.49,73.49,14244.0
2023-06-27 15:00:00,73.5,73.59,73.5,73.59,22839.0,73.5,73.59,73.5,73.59,22839.0
2023-06-27 15:05:00,73.6,73.64,73.56,73.62,19109.0,73.6,73.64,73.56,73.62,19109.0
2023-06-27 15:10:00,73.62,73.66,73.58,73.65,21048.0,73.62,73.66,73.58,73.65,21048.0
2023-06-27 15:15:00,73.65,73.67,73.57,73.58,16149.0,73.65,73.67,73.57,73.58,16149.0
2023-06-27 15:20:00,73.59,73.7,73.58,73.7,18987.0,73.59,73.7,73.58,73.7,18987.0
2023-06-27 15:25:00,73.69,73.74,73.64,73.71,57839.0,73.69,73.74,73.64,73.71,57839.0
2023-06-27 15:30:00,73.69,73.74,73.64,73.67,43760.0,73.69,73.74,73.64,73.67,43760.0
2023-06-27 15:35:00,73.66,73.75,73.65,73.73,43423.0,73.66,73.75,73.65,73.73,43423.0
2023-06-27 15:40:00,73.73,73.84,73.72,73.84,56122.0,73.73,73.84,73.72,73.84,56122.0
2023-06-27 15:45:00,73.83,73.89,73.75,73.86,63999.0,73.83,73.89,73.75,73.86,63999.0
2023-06-27 15:50:00,73.86,73.87,73.69,73.77,137150.0,73.86,73.87,73.69,73.77,137150.0
2023-06-27 15:55:00,73.78,73.85,73.63,73.64,316872.0,73.78,73.85,73.63,73.64,316872.0
2023-06-28 09:30:00,73.37,73.62,72.95,73.46,110610.0,73.37,73.62,72.95,73.46,110610.0
2023-06-28 09:35:00,73.49,73.58,73.37,73.48,35664.0,73.49,73.58,73.37,73.48,35664.0
2023-06-28 09:40:00,73.47,73.53,73.25,73.37,37156.0,73.47,73.53,73.25,73.37,37156.0
2023-06-28 09:45:00,73.37,73.47,73.18,73.45,53825.0,73.37,73.47,73.18,73.45,53825.0
2023-06-28 09:50:00,73.43,73.55,73.36,73.44,32727.0,73.43,73.55,73.36,73.44,32727.0
2023-06-28 09:55:00,73.43,73.62,73.39,73.62,63793.0,73.43,73.62,73.39,73.62,63793.0
2023-06-28 10:00:00,73.61,73.61,73.39,73.48,48178.0,73.61,73.61,73.39,73.48,48178.0
2023-06-28 10:05:00,73.49,73.54,73.36,73.49,47288.0,73.49,73.54,73.36,73.49,47288.0
2023-06-28 10:10:00,73.49,73.55,73.33,73.45,44602.0,73.49,73.55,73.33,73.45,44602.0
2023-06-28 10:15:00,73.45,73.93,73.42,73.86,45394.0,73.45,73.93,73.42,73.86,45394.0
2023-06-28 10:20:00,73.89,74.1,73.89,74.0,57866.0,73.89,74.1,73.89,74.0,57866.0
2023-06-28 10:25:00,73.99,74.29,73.97,74.23,49989.0,73.99,74.29,73.97,74.23,49989.0
2023-06-28 10:30:00,74.22,74.43,74.18,74.4,42990.0,74.22,74.43,74.18,74.4,42990.0
2023-06-28 10:35:00,74.41,74.67,74.39,74.61,59605.0,74.41,74.67,74.39,74.61,59605.0
2023-06-28 10:40:00,74.61,74.83,74.55,74.76,98796.0,74.61,74.83,74.55,74.76,98796.0
2023-06-28 10:45:00,74.77,74.82,74.6,74.75,51165.0,74.77,74.82,74.6,74.75,51165.0
2023-06-28 10:50:00,74.76,74.8,74.68,74.78,80566.0,74.76,74.8,74.68,74.78,80566.0
2023-06-28 10:55:00,74.76,74.93,74.75,74.81,70827.0,74.76,74.93,74.75,74.81,70827.0
2023-06-28 11:00:00,74.81,74.92,74.72,74.8,37625.0,74.81,74.92,74.72,74.8,37625.0
2023-06-28 11:05:00,74.8,74.84,74.73,74.77,53820.0,74.8,74.84,74.73,74.77,53820.0
2023-06-28 11:10:00,74.77,74.8,74.5,74.64,46343.0,74.77,74.8,74.5,74.64,46343.0
2023-06-28 11:15:00,74.64,74.9,74.62,74.89,91852.0,74.64,74.9,74.62,74.89,91852.0
2023-06-28 11:20:00,74.9,74.92,74.61,74.61,27988.0,74.9,74.92,74.61,74.61,27988.0
2023-06-28 11:25:00,74.53,74.65,74.4,74.62,63248.0,74.53,74.65,74.4,74.62,63248.0
2023-06-28 11:30:00,74.62,74.76,74.58,74.66,89348.0,74.62,74.76,74.58,74.66,89348.0
2023-06-28 11:35:00,74.67,74.67,74.49,74.65,84379.0,74.67,74.67,74.49,74.65,84379.0
2023-06-28 11:40:00,74.63,74.65,74.5,74.54,99452.0,74.63,74.65,74.5,74.54,99452.0
2023-06-28 11:45:00,74.55,74.56,74.3,74.31,32355.0,74.55,74.56,74.3,74.31,32355.0
2023-06-28 11:50:00,74.29,74.39,74.25,74.36,31455.0,74.29,74.39,74.25,74.36,31455.0
2023-06-28 11:55:00,74.36,74.44,74.35,74.44,30345.0,74.36,74.44,74.35,74.44,30345.0
2023-06-28 12:00:00,74.42,74.49,74.33,74.36,79479.0,74.42,74.49,74.33,74.36,79479.0
2023-06-28 12:05:00,74.33,74.34,74.25,74.32,14141.0,74.33,74.34,74.25,74.32,14141.0
2023-06-28 12:10:00,74.33,74.37,74.3,74.3,18753.0,74.33,74.37,74.3,74.3,18753.0
2023-06-28 12:15:00,74.31,74.35,74.19,74.3,40341.0,74.31,74.35,74.19,74.3,40341.0
2023-06-28 12:20:00,74.28,74.28,74.18,74.22,16420.0,74.28,74.28,74.18,74.22,16420.0
2023-06-28 12:25:00,74.22,74.23,73.97,74.04,15769.0,74.22,74.23,73.97,74.04,15769.0
2023-06-28 12:30:00,74.04,74.05,73.99,74.02,17366.0,74.04,74.05,73.99,74.02,17366.0
2023-06-28 12:35:00,74.03,74.07,73.9,73.95,29054.0,74.03,74.07,73.9,73.95,29054.0
2023-06-28 12:40:00,73.96,74.04,73.87,73.89,33550.0,73.96,74.04,73.87,73.89,33550.0
2023-06-28 12:45:00,73.89,74.13,73.89,74.07,35595.0,73.89,74.13,73.89,74.07,35595.0
2023-06-28 12:50:00,74.08,74.12,74.0,74.09,65564.0,74.08,74.12,74.0,74.09,65564.0
2023-06-28 12:55:00,74.07,74.1,73.88,73.98,69081.0,74.07,74.1,73.88,73.98,69081.0
2023-06-28 13:00:00,73.96,74.0,73.87,73.98,22118.0,73.96,74.0,73.87,73.98,22118.0
2023-06-28 13:05:00,73.99,74.06,73.96,74.04,13980.0,73.99,74.06,73.96,74.04,13980.0
2023-06-28 13:10:00,74.03,74.06,73.92,73.99,17231.0,74.03,74.06,73.92,73.99,17231.0
2023-06-28 13:15:00,73.98,74.05,73.95,74.03,15856.0,73.98,74.05,73.95,74.03,15856.0
2023-06-28 13:20:00,74.04,74.2,74.04,74.17,16154.0,74.04,74.2,74.04,74.17,16154.0
2023-06-28 13:25:00,74.18,74.32,74.17,74.3,19954.0,74.18,74.32,74.17,74.3,19954.0
2023-06-28 13:30:00,74.27,74.37,74.14,74.14,21950.0,74.27,74.37,74.14,74.14,21950.0
2023-06-28 13:35:00,74.17,74.25,74.13,74.16,15754.0,74.17,74.25,74.13,74.16,15754.0
2023-06-28 13:40:00,74.15,74.19,74.1,74.11,20537.0,74.15,74.19,74.1,74.11,20537.0
2023-06-28 13:45:00,74.12,74.16,73.96,73.98,20928.0,74.12,74.16,73.96,73.98,20928.0
2023-06-28 13:50:00,73.98,74.08,73.97,74.07,58966.0,73.98,74.08,73.97,74.07,58966.0
2023-06-28 13:55:00,74.08,74.14,73.97,74.09,16266.0,74.08,74.14,73.97,74.09,16266.0
2023-06-28 14:00:00,74.1,74.16,74.05,74.15,13830.0,74.1,74.16,74.05,74.15,13830.0
2023-06-28 14:05:00,74.13,74.17,74.05,74.12,25032.0,74.13,74.17,74.05,74.12,25032.0
2023-06-28 14:10:00,74.11,74.19,74.05,74.19,17163.0,74.11,74.19,74.05,74.19,17163.0
2023-06-28 14:15:00,74.19,74.22,74.11,74.18,15431.0,74.19,74.22,74.11,74.18,15431.0
2023-06-28 14:20:00,74.18,74.27,74.15,74.25,17538.0,74.18,74.27,74.15,74.25,17538.0
2023-06-28 14:25:00,74.27,74.33,74.2,74.25,25566.0,74.27,74.33,74.2,74.25,25566.0
2023-06-28 14:30:00,74.25,74.28,74.2,74.26,14991.0,74.25,74.28,74.2,74.26,14991.0
2023-06-28 14:35:00,74.26,74.39,74.22,74.34,42364.0,74.26,74.39,74.22,74.34,42364.0
2023-06-28 14:40:00,74.27,74.41,74.24,74.4,24327.0,74.27,74.41,74.24,74.4,24327.0
2023-06-28 14:45:00,74.4,74.4,74.26,74.28,10911.0,74.4,74.4,74.26,74.28,10911.0
2023-06-28 14:50:00,74.27,74.3,74.2,74.25,19271.0,74.27,74.3,74.2,74.25,19271.0
2023-06-28 14:55:00,74.24,74.28,74.19,74.26,14668.0,74.24,74.28,74.19,74.26,14668.0
2023-06-28 15:00:00,74.27,74.29,74.18,74.24,51270.0,74.27,74.29,74.18,74.24,51270.0
2023-06-28 15:05:00,74.24,74.26,74.1,74.18,92243.0,74.24,74.26,74.1,74.18,92243.0
2023-06-28 15:10:00,74.19,74.28,74.14,74.27,19988.0,74.19,74.28,74.14,74.27,19988.0
2023-06-28 15:15:00,74.26,74.35,74.24,74.31,28395.0,74.26,74.35,74.24,74.31,28395.0
2023-06-28 15:20:00,74.32,74.35,74.19,74.21,35772.0,74.32,74.35,74.19,74.21,35772.0
2023-06-28 15:25:00,74.21,74.23,74.08,74.08,32445.0,74.21,74.23,74.08,74.08,32445.0
2023-06-28 15:30:00,74.07,74.09,73.95,74.0,88049.0,74.07,74.09,73.95,74.0,88049.0
2023-06-28 15:35:00,74.0,74.15,73.95,74.08,94398.0,74.0,74.15,73.95,74.08,94398.0
2023-06-28 15:40:00,74.09,74.19,74.08,74.1,111870.0,74.09,74.19,74.08,74.1,111870.0
2023-06-28 15:45:00,74.09,74.18,74.06,74.12,63734.0,74.09,74.18,74.06,74.12,63734.0
2023-06-28 15:50:00,74.12,74.27,74.11,74.19,132184.0,74.12,74.27,74.11,74.19,132184.0
2023-06-28 15:55:00,74.19,74.35,74.14,74.35,297606.0,74.19,74.35,74.14,74.35,297606.0
2023-06-29 09:30:00,74.54,74.68,74.16,74.64,80131.0,74.54,74.68,74.16,74.64,80131.0
2023-06-29 09:35:00,74.67,74.67,74.33,74.54,25757.0,74.67,74.67,74.33,74.54,25757.0
2023-06-29 09:40:00,74.55,74.62,74.0,74.02,66177.0,74.55,74.62,74.0,74.02,66177.0
2023-06-29 09:45:00,74.0,74.62,73.9,74.58,55962.0,74.0,74.62,73.9,74.58,55962.0
2023-06-29 09:50:00,74.6,74.88,74.52,74.77,37977.0,74.6,74.88,74.52,74.77,37977.0
2023-06-29 09:55:00,74.8,74.8,74.6,74.79,20795.0,74.8,74.8,74.6,74.79,20795.0
2023-06-29 10:00:00,74.8,75.07,74.76,74.97,104642.0,74.8,75.07,74.76,74.97,104642.0
2023-06-29 10:05:00,74.97,75.0,74.41,74.61,103764.0,74.97,75.0,74.41,74.61,103764.0
2023-06-29 10:10:00,74.53,74.53,74.3,74.46,140341.0,74.53,74.53,74.3,74.46,140341.0
2023-06-29 10:15:00,74.48,74.57,74.43,74.53,67338.0,74.48,74.57,74.43,74.53,67338.0
2023-06-29 10:20:00,74.52,74.72,74.5,74.55,37556.0,74.52,74.72,74.5,74.55,37556.0
2023-06-29 10:25:00,74.55,74.55,74.27,74.29,364332.0,74.55,74.55,74.27,74.29,364332.0
2023-06-29 10:30:00,74.28,74.35,74.04,74.34,100686.0,74.28,74.35,74.04,74.34,100686.0
2023-06-29 10:35:00,74.34,74.36,74.17,74.2,88361.0,74.34,74.36,74.17,74.2,88361.0
2023-06-29 10:40:00,74.16,74.29,74.09,74.21,39568.0,74.16,74.29,74.09,74.21,39568.0
2023-06-29 10:45:00,74.22,74.22,73.9,74.1,51000.0,74.22,74.22,73.9,74.1,51000.0
2023-06-29 10:50:00,74.13,74.21,74.11,74.19,15771.0,74.13,74.21,74.11,74.19,15771.0
2023-06-29 10:55:00,74.2,74.22,74.05,74.05,59290.0,74.2,74.22,74.05,74.05,59290.0
2023-06-29 11:00:00,74.03,74.1,73.96,74.0,15529.0,74.03,74.1,73.96,74.0,15529.0
2023-06-29 11:05:00,73.99,74.1,73.93,73.98,30905.0,73.99,74.1,73.93,73.98,30905.0
2023-06-29 11:10:00,73.98,74.1,73.96,74.04,21568.0,73.98,74.1,73.96,74.04,21568.0
2023-06-29 11:15:00,74.05,74.14,74.02,74.14,34207.0,74.05,74.14,74.02,74.14,34207.0
2023-06-29 11:20:00,74.13,74.25,74.07,74.24,23911.0,74.13,74.25,74.07,74.24,23911.0
2023-06-29 11:25:00,74.23,74.26,74.15,74.22,17308.0,74.23,74.26,74.15,74.22,17308.0
2023-06-29 11:30:00,74.23,74.23,74.1,74.11,19226.0,74.23,74.23,74.1,74.11,19226.0
2023-06-29 11:35:00,74.13,74.16,74.05,74.13,11464.0,74.13,74.16,74.05,74.13,11464.0
2023-06-29 11:40:00,74.13,74.24,74.13,74.16,17905.0,74.13,74.24,74.13,74.16,17905.0
2023-06-29 11:45:00,74.17,74.35,74.16,74.31,16466.0,74.17,74.35,74.16,74.31,16466.0
2023-06-29 11:50:00,74.31,74.36,74.24,74.3,50759.0,74.31,74.36,74.24,74.3,50759.0
2023-06-29 11:55:00,74.3,74.3,74.17,74.22,24144.0,74.3,74.3,74.17,74.22,24144.0
2023-06-29 12:00:00,74.23,74.46,74.23,74.41,31197.0,74.23,74.46,74.23,74.41,31197.0
2023-06-29 12:05:00,74.41,74.41,74.24,74.33,34466.0,74.41,74.41,74.24,74.33,34466.0
2023-06-29 12:10:00,74.34,74.36,74.09,74.12,9073.0,74.34,74.36,74.09,74.12,9073.0
2023-06-29 12:15:00,74.11,74.22,74.02,74.22,12722.0,74.11,74.22,74.02,74.22,12722.0
2023-06-29 12:20:00,74.2,74.35,74.15,74.33,70987.0,74.2,74.35,74.15,74.33,70987.0
2023-06-29 12:25:00,74.33,74.41,74.24,74.4,25817.0,74.33,74.41,74.24,74.4,25817.0
2023-06-29 12:30:00,74.4,74.4,74.32,74.32,13389.0,74.4,74.4,74.32,74.32,13389.0
2023-06-29 12:35:00,74.3,74.31,74.24,74.24,16355.0,74.3,74.31,74.24,74.24,16355.0
2023-06-29 12:40:00,74.24,74.4,74.21,74.39,18001.0,74.24,74.4,74.21,74.39,18001.0
2023-06-29 12:45:00,74.37,74.5,74.36,74.43,39484.0,74.37,74.5,74.36,74.43,39484.0
2023-06-29 12:50:00,74.4,74.5,74.4,74.47,25538.0,74.4,74.5,74.4,74.47,25538.0
2023-06-29 12:55:00,74.47,74.77,74.46,74.76,60514.0,74.47,74.77,74.46,74.76,60514.0
2023-06-29 13:00:00,74.75,74.77,74.62,74.73,84650.0,74.75,74.77,74.62,74.73,84650.0
2023-06-29 13:05:00,74.72,74.84,74.58,74.82,19569.0,74.72,74.84,74.58,74.82,19569.0
2023-06-29 13:10:00,74.81,74.81,74.62,74.66,19182.0,74.81,74.81,74.62,74.66,19182.0
2023-06-29 13:15:00,74.66,74.8,74.66,74.78,13064.0,74.66,74.8,74.66,74.78,13064.0
2023-06-29 13:20:00,74.79,74.84,74.73,74.82,30014.0,74.79,74.84,74.73,74.82,30014.0
2023-06-29 13:25:00,74.82,75.0,74.78,74.98,117137.0,74.82,75.0,74.78,74.98,117137.0
2023-06-29 13:30:00,74.98,74.98,74.85,74.94,29058.0,74.98,74.98,74.85,74.94,29058.0
2023-06-29 13:35:00,74.95,74.95,74.87,74.94,20294.0,74.95,74.95,74.87,74.94,20294.0
2023-06-29 13:40:00,74.94,74.94,74.73,74.76,13163.0,74.94,74.94,74.73,74.76,13163.0
2023-06-29 13:45:00,74.76,74.78,74.59,74.7,58232.0,74.76,74.78,74.59,74.7,58232.0
2023-06-29 13:50:00,74.71,74.85,74.7,74.84,22215.0,74.71,74.85,74.7,74.84,22215.0
2023-06-29 13:55:00,74.84,74.89,74.76,74.78,23734.0,74.84,74.89,74.76,74.78,23734.0
2023-06-29 14:00:00,74.79,74.85,74.64,74.72,68032.0,74.79,74.85,74.64,74.72,68032.0
2023-06-29 14:05:00,74.73,74.75,74.64,74.73,28275.0,74.73,74.75,74.64,74.73,28275.0
2023-06-29 14:10:00,74.7,74.77,74.69,74.76,19459.0,74.7,74.77,74.69,74.76,19459.0
2023-06-29 14:15:00,74.77,74.8,74.72,74.79,28337.0,74.77,74.8,74.72,74.79,28337.0
2023-06-29 14:20:00,74.78,74.83,74.71,74.83,28087.0,74.78,74.83,74.71,74.83,28087.0
2023-06-29 14:25:00,74.82,74.93,74.82,74.92,20341.0,74.82,74.93,74.82,74.92,20341.0
2023-06-29 14:30:00,74.91,74.93,74.84,74.85,23745.0,74.91,74.93,74.84,74.85,23745.0
2023-06-29 14:35:00,74.83,74.89,74.78,74.88,24144.0,74.83,74.89,74.78,74.88,24144.0
2023-06-29 14:40:00,74.87,74.9,74.77,74.88,28600.0,74.87,74.9,74.77,74.88,28600.0
2023-06-29 14:45:00,74.88,74.92,74.82,74.84,48904.0,74.88,74.92,74.82,74.84,48904.0
2023-06-29 14:50:00,74.85,74.85,74.72,74.73,18118.0,74.85,74.85,74.72,74.73,18118.0
2023-06-29 14:55:00,74.71,74.87,74.71,74.87,17325.0,74.71,74.87,74.71,74.87,17325.0
2023-06-29 15:00:00,74.87,74.96,74.84,74.95,19998.0,74.87,74.96,74.84,74.95,19998.0
2023-06-29 15:05:00,74.95,74.98,74.86,74.89,53075.0,74.95,74.98,74.86,74.89,53075.0
2023-06-29 15:10:00,74.9,74.94,74.87,74.93,41743.0,74.9,74.94,74.87,74.93,41743.0
2023-06-29 15:15:00,74.93,75.06,74.93,75.03,140882.0,74.93,75.06,74.93,75.03,140882.0
2023-06-29 15:20:00,75.03,75.16,75.0,75.14,70617.0,75.03,75.16,75.0,75.14,70617.0
2023-06-29 15:25:00,75.15,75.17,75.08,75.09,28983.0,75.15,75.17,75.08,75.09,28983.0
2023-06-29 15:30:00,75.08,75.14,74.98,75.1,45012.0,75.08,75.14,74.98,75.1,45012.0
2023-06-29 15:35:00,75.1,75.14,74.95,75.0,36154.0,75.1,75.14,74.95,75.0,36154.0
2023-06-29 15:40:00,74.99,75.0,74.93,74.97,43425.0,74.99,75.0,74.93,74.97,43425.0
2023-06-29 15:45:00,74.97,75.14,74.96,75.14,114399.0,74.97,75.14,74.96,75.14,114399.0
2023-06-29 15:50:00,75.14,75.3,75.12,75.19,262996.0,75.14,75.3,75.12,75.19,262996.0
2023-06-29 15:55:00,75.19,75.26,74.97,75.08,454972.0,75.19,75.26,74.97,75.08,454972.0
2023-06-30 09:30:00,75.55,75.84,75.5,75.6,111155.0,75.55,75.84,75.5,75.6,111155.0
2023-06-30 09:35:00,75.56,75.66,75.51,75.63,26628.0,75.56,75.66,75.51,75.63,26628.0
2023-06-30 09:40:00,75.61,75.73,75.49,75.61,31684.0,75.61,75.73,75.49,75.61,31684.0
2023-06-30 09:45:00,75.66,75.89,75.55,75.8,66145.0,75.66,75.89,75.55,75.8,66145.0
2023-06-30 09:50:00,75.81,75.82,75.53,75.6,17196.0,75.81,75.82,75.53,75.6,17196.0
2023-06-30 09:55:00,75.62,75.69,75.46,75.65,25749.0,75.62,75.69,75.46,75.65,25749.0
2023-06-30 10:00:00,75.65,75.7,75.5,75.52,16071.0,75.65,75.7,75.5,75.52,16071.0
2023-06-30 10:05:00,75.54,75.62,75.3,75.38,53490.0,75.54,75.62,75.3,75.38,53490.0
2023-06-30 10:10:00,75.38,75.54,75.26,75.29,33881.0,75.38,75.54,75.26,75.29,33881.0
2023-06-30 10:15:00,75.28,75.66,75.28,75.62,41966.0,75.28,75.66,75.28,75.62,41966.0
2023-06-30 10:20:00,75.61,75.73,75.53,75.53,19000.0,75.61,75.73,75.53,75.53,19000.0
2023-06-30 10:25:00,75.53,75.71,75.46,75.67,19301.0,75.53,75.71,75.46,75.67,19301.0
2023-06-30 10:30:00,75.7,75.92,75.7,75.85,37556.0,75.7,75.92,75.7,75.85,37556.0
2023-06-30 10:35:00,75.86,76.11,75.82,76.1,60964.0,75.86,76.11,75.82,76.1,60964.0
2023-06-30 10:40:00,76.11,76.2,76.02,76.18,104520.0,76.11,76.2,76.02,76.18,104520.0
2023-06-30 10:45:00,76.17,76.27,75.9,75.91,31890.0,76.17,76.27,75.9,75.91,31890.0
2023-06-30 10:50:00,75.92,76.09,75.87,76.02,50202.0,75.92,76.09,75.87,76.02,50202.0
2023-06-30 10:55:00,76.02,76.05,75.91,76.0,19543.0,76.02,76.05,75.91,76.0,19543.0
2023-06-30 11:00:00,76.0,76.01,75.9,75.98,29678.0,76.0,76.01,75.9,75.98,29678.0
2023-06-30 11:05:00,76.0,76.02,75.89,75.97,16359.0,76.0,76.02,75.89,75.97,16359.0
2023-06-30 11:10:00,75.98,76.03,75.87,75.91,11015.0,75.98,76.03,75.87,75.91,11015.0
2023-06-30 11:15:00,75.92,75.98,75.89,75.89,16599.0,75.92,75.98,75.89,75.89,16599.0
2023-06-30 11:20:00,75.91,76.03,75.9,76.01,18872.0,75.91,76.03,75.9,76.01,18872.0
2023-06-30 11:25:00,76.03,76.06,75.97,76.01,23893.0,76.03,76.06,75.97,76.01,23893.0
2023-06-30 11:30:00,75.99,75.99,75.82,75.86,9882.0,75.99,75.99,75.82,75.86,9882.0
2023-06-30 11:35:00,75.83,75.86,75.71,75.8,19690.0,75.83,75.86,75.71,75.8,19690.0
2023-06-30 11:40:00,75.79,75.79,75.61,75.63,50567.0,75.79,75.79,75.61,75.63,50567.0
2023-06-30 11:45:00,75.62,75.63,75.46,75.63,13477.0,75.62,75.63,75.46,75.63,13477.0
2023-06-30 11:50:00,75.61,75.74,75.59,75.65,13052.0,75.61,75.74,75.59,75.65,13052.0
2023-06-30 11:55:00,75.64,75.73,75.61,75.73,14599.0,75.64,75.73,75.61,75.73,14599.0
2023-06-30 12:00:00,75.72,75.84,75.64,75.82,20816.0,75.72,75.84,75.64,75.82,20816.0
2023-06-30 12:05:00,75.84,75.84,75.62,75.64,18552.0,75.84,75.84,75.62,75.64,18552.0
2023-06-30 12:10:00,75.63,75.65,75.57,75.59,7546.0,75.63,75.65,75.57,75.59,7546.0
2023-06-30 12:15:00,75.58,75.65,75.57,75.61,13819.0,75.58,75.65,75.57,75.61,13819.0
2023-06-30 12:20:00,75.64,75.77,75.64,75.71,10374.0,75.64,75.77,75.64,75.71,10374.0
2023-06-30 12:25:00,75.71,75.73,75.67,75.69,8325.0,75.71,75.73,75.67,75.69,8325.0
2023-06-30 12:30:00,75.69,75.74,75.66,75.72,6003.0,75.69,75.74,75.66,75.72,6003.0
2023-06-30 12:35:00,75.74,75.79,75.71,75.75,20798.0,75.74,75.79,75.71,75.75,20798.0
2023-06-30 12:40:00,75.76,75.8,75.68,75.7,14029.0,75.76,75.8,75.68,75.7,14029.0
2023-06-30 12:45:00,75.7,75.79,75.69,75.77,5283.0,75.7,75.79,75.69,75.77,5283.0
2023-06-30 12:50:00,75.78,75.83,75.73,75.74,29474.0,75.78,75.83,75.73,75.74,29474.0
2023-06-30 12:55:00,75.76,75.8,75.74,75.76,3328.0,75.76,75.8,75.74,75.76,3328.0
2023-06-30 13:00:00,75.77,75.77,75.67,75.71,12579.0,75.77,75.77,75.67,75.71,12579.0
2023-06-30 13:05:00,75.72,75.82,75.72,75.8,22226.0,75.72,75.82,75.72,75.8,22226.0
2023-06-30 13:10:00,75.8,75.81,75.7,75.75,9700.0,75.8,75.81,75.7,75.75,9700.0
2023-06-30 13:15:00,75.77,75.79,75.7,75.75,30139.0,75.77,75.79,75.7,75.75,30139.0
2023-06-30 13:20:00,75.76,75.85,75.71,75.81,16036.0,75.76,75.85,75.71,75.81,16036.0
2023-06-30 13:25:00,75.8,75.81,75.74,75.76,10709.0,75.8,75.81,75.74,75.76,10709.0
2023-06-30 13:30:00,75.76,75.85,75.76,75.81,7808.0,75.76,75.85,75.76,75.81,7808.0
2023-06-30 13:35:00,75.79,75.81,75.72,75.72,14703.0,75.79,75.81,75.72,75.72,14703.0
2023-06-30 13:40:00,75.72,75.81,75.72,75.79,20322.0,75.72,75.81,75.72,75.79,20322.0
2023-06-30 13:45:00,75.8,75.85,75.77,75.84,6592.0,75.8,75.85,75.77,75.84,6592.0
2023-06-30 13:50:00,75.83,75.87,75.74,75.83,18202.0,75.83,75.87,75.74,75.83,18202.0
2023-06-30 13:55:00,75.82,75.94,75.82,75.88,10777.0,75.82,75.94,75.82,75.88,10777.0
2023-06-30 14:00:00,75.89,75.91,75.87,75.88,12084.0,75.89,75.91,75.87,75.88,12084.0
2023-06-30 14:05:00,75.89,75.93,75.83,75.85,14465.0,75.89,75.93,75.83,75.85,14465.0
2023-06-30 14:10:00,75.84,75.88,75.81,75.87,10757.0,75.84,75.88,75.81,75.87,10757.0
2023-06-30 14:15:00,75.88,75.94,75.87,75.87,14466.0,75.88,75.94,75.87,75.87,14466.0
2023-06-30 14:20:00,75.89,75.93,75.8,75.8,14265.0,75.89,75.93,75.8,75.8,14265.0
2023-06-30 14:25:00,75.81,75.97,75.8,75.97,10957.0,75.81,75.97,75.8,75.97,10957.0
2023-06-30 14:30:00,75.97,75.98,75.85,75.85,15427.0,75.97,75.98,75.85,75.85,15427.0
2023-06-30 14:35:00,75.87,75.95,75.84,75.93,12211.0,75.87,75.95,75.84,75.93,12211.0
2023-06-30 14:40:00,75.93,75.94,75.83,75.86,12297.0,75.93,75.94,75.83,75.86,12297.0
2023-06-30 14:45:00,75.86,75.86,75.78,75.83,10290.0,75.86,75.86,75.78,75.83,10290.0
2023-06-30 14:50:00,75.84,75.88,75.79,75.8,21530.0,75.84,75.88,75.79,75.8,21530.0
2023-06-30 14:55:00,75.8,75.86,75.78,75.81,24849.0,75.8,75.86,75.78,75.81,24849.0
2023-06-30 15:00:00,75.82,75.85,75.72,75.73,14125.0,75.82,75.85,75.72,75.73,14125.0
2023-06-30 15:05:00,75.73,75.85,75.71,75.83,53924.0,75.73,75.85,75.71,75.83,53924.0
2023-06-30 15:10:00,75.83,75.87,75.74,75.83,53313.0,75.83,75.87,75.74,75.83,53313.0
2023-06-30 15:15:00,75.84,75.85,75.75,75.76,14337.0,75.84,75.85,75.75,75.76,14337.0
2023-06-30 15:20:00,75.77,75.83,75.71,75.8,61106.0,75.77,75.83,75.71,75.8,61106.0
2023-06-30 15:25:00,75.8,75.86,75.79,75.81,13681.0,75.8,75.86,75.79,75.81,13681.0
2023-06-30 15:30:00,75.82,75.82,75.75,75.75,23290.0,75.82,75.82,75.75,75.75,23290.0
2023-06-30 15:35:00,75.75,75.76,75.69,75.7,39652.0,75.75,75.76,75.69,75.7,39652.0
2023-06-30 15:40:00,75.71,75.72,75.61,75.67,40992.0,75.71,75.72,75.61,75.67,40992.0
2023-06-30 15:45:00,75.67,75.81,75.66,75.75,68844.0,75.67,75.81,75.66,75.75,68844.0
2023-06-30 15:50:00,75.76,75.77,75.63,75.69,98344.0,75.76,75.77,75.63,75.69,98344.0
2023-06-30 15:55:00,75.68,75.75,75.59,75.59,447767.0,75.68,75.75,75.59,75.59,447767.0
2023-07-03 09:30:00,75.36,75.36,74.38,74.59,143524.0,75.36,75.36,74.38,74.59,143524.0
2023-07-03 09:35:00,74.55,74.59,73.83,74.41,121919.0,74.55,74.59,73.83,74.41,121919.0
2023-07-03 09:40:00,74.44,74.55,74.38,74.51,12904.0,74.44,74.55,74.38,74.51,12904.0
2023-07-03 09:45:00,74.52,74.65,74.24,74.47,21389.0,74.52,74.65,74.24,74.47,21389.0
2023-07-03 09:50:00,74.43,74.83,74.42,74.74,36487.0,74.43,74.83,74.42,74.74,36487.0
2023-07-03 09:55:00,74.72,74.75,74.49,74.65,17773.0,74.72,74.75,74.49,74.65,17773.0
2023-07-03 10:00:00,74.62,74.74,74.57,74.59,19513.0,74.62,74.74,74.57,74.59,19513.0
2023-07-03 10:05:00,74.59,74.64,74.48,74.53,38995.0,74.59,74.64,74.48,74.53,38995.0
2023-07-03 10:10:00,74.51,74.53,74.27,74.39,44864.0,74.51,74.53,74.27,74.39,44864.0
2023-07-03 10:15:00,74.38,74.44,74.29,74.3,18324.0,74.38,74.44,74.29,74.3,18324.0
2023-07-03 10:20:00,74.3,74.3,74.14,74.21,11516.0,74.3,74.3,74.14,74.21,11516.0
2023-07-03 10:25:00,74.23,74.24,74.12,74.15,23142.0,74.23,74.24,74.12,74.15,23142.0
2023-07-03 10:30:00,74.13,74.3,73.96,74.04,94164.0,74.13,74.3,73.96,74.04,94164.0
2023-07-03 10:35:00,74.04,74.12,73.96,73.96,18586.0,74.04,74.12,73.96,73.96,18586.0
2023-07-03 10:40:00,73.96,73.96,73.65,73.67,55794.0,73.96,73.96,73.65,73.67,55794.0
2023-07-03 10:45:00,73.66,73.81,73.66,73.74,46317.0,73.66,73.81,73.66,73.74,46317.0
2023-07-03 10:50:00,73.77,73.98,73.74,73.93,51567.0,73.77,73.98,73.74,73.93,51567.0
2023-07-03 10:55:00,73.93,74.05,73.91,73.91,21221.0,73.93,74.05,73.91,73.91,21221.0
2023-07-03 11:00:00,73.93,73.96,73.82,73.84,24332.0,73.93,73.96,73.82,73.84,24332.0
2023-07-03 11:05:00,73.82,73.86,73.78,73.78,14787.0,73.82,73.86,73.78,73.78,14787.0
2023-07-03 11:10:00,73.8,73.97,73.8,73.94,33947.0,73.8,73.97,73.8,73.94,33947.0
2023-07-03 11:15:00,73.94,74.21,73.94,74.09,22957.0,73.94,74.21,73.94,74.09,22957.0
2023-07-03 11:20:00,74.11,74.27,74.1,74.22,15362.0,74.11,74.27,74.1,74.22,15362.0
2023-07-03 11:25:00,74.23,74.23,74.05,74.17,21545.0,74.23,74.23,74.05,74.17,21545.0
2023-07-03 11:30:00,74.2,74.2,74.08,74.11,14427.0,74.2,74.2,74.08,74.11,14427.0
2023-07-03 11:35:00,74.09,74.21,74.05,74.2,32564.0,74.09,74.21,74.05,74.2,32564.0
2023-07-03 11:40:00,74.2,74.31,74.18,74.29,17752.0,74.2,74.31,74.18,74.29,17752.0
2023-07-03 11:45:00,74.31,74.46,74.29,74.44,22195.0,74.31,74.46,74.29,74.44,22195.0
2023-07-03 11:50:00,74.44,74.62,74.4,74.62,28159.0,74.44,74.62,74.4,74.62,28159.0
2023-07-03 11:55:00,74.61,74.61,74.27,74.34,23965.0,74.61,74.61,74.27,74.34,23965.0
2023-07-03 12:00:00,74.34,74.48,74.3,74.45,18240.0,74.34,74.48,74.3,74.45,18240.0
2023-07-03 12:05:00,74.43,74.45,74.32,74.35,9973.0,74.43,74.45,74.32,74.35,9973.0
2023-07-03 12:10:00,74.36,74.47,74.34,74.42,8468.0,74.36,74.47,74.34,74.42,8468.0
2023-07-03 12:15:00,74.42,74.57,74.42,74.56,12104.0,74.42,74.57,74.42,74.56,12104.0
2023-07-03 12:20:00,74.56,74.73,74.56,74.7,23398.0,74.56,74.73,74.56,74.7,23398.0
2023-07-03 12:25:00,74.69,74.83,74.69,74.73,16922.0,74.69,74.83,74.69,74.73,16922.0
2023-07-03 12:30:00,74.73,74.83,74.73,74.79,14845.0,74.73,74.83,74.73,74.79,14845.0
2023-07-03 12:35:00,74.78,74.8,74.65,74.79,34144.0,74.78,74.8,74.65,74.79,34144.0
2023-07-03 12:40:00,74.78,74.97,74.78,74.96,19658.0,74.78,74.97,74.78,74.96,19658.0
2023-07-03 12:45:00,74.97,74.99,74.79,74.84,19952.0,74.97,74.99,74.79,74.84,19952.0
2023-07-03 12:50:00,74.85,74.87,74.76,74.78,53095.0,74.85,74.87,74.76,74.78,53095.0
2023-07-03 12:55:00,74.78,74.79,74.65,74.66,83502.0,74.78,74.79,74.65,74.66,83502.0
2023-07-05 09:30:00,74.27,74.66,74.27,74.55,116339.0,74.27,74.66,74.27,74.55,116339.0
2023-07-05 09:35:00,74.58,74.58,74.15,74.26,17227.0,74.58,74.58,74.15,74.26,17227.0
2023-07-05 09:40:00,74.33,74.58,74.18,74.24,46279.0,74.33,74.58,74.18,74.24,46279.0
2023-07-05 09:45:00,74.23,74.43,74.18,74.38,29221.0,74.23,74.43,74.18,74.38,29221.0
2023-07-05 09:50:00,74.39,74.44,74.2,74.33,15802.0,74.39,74.44,74.2,74.33,15802.0
2023-07-05 09:55:00,74.33,74.4,74.2,74.2,15301.0,74.33,74.4,74.2,74.2,15301.0
2023-07-05 10:00:00,74.19,74.37,74.11,74.11,47566.0,74.19,74.37,74.11,74.11,47566.0
2023-07-05 10:05:00,74.12,74.18,74.01,74.1,104272.0,74.12,74.18,74.01,74.1,104272.0
2023-07-05 10:10:00,74.11,74.33,74.1,74.33,40543.0,74.11,74.33,74.1,74.33,40543.0
2023-07-05 10:15:00,74.34,74.55,74.34,74.49,86435.0,74.34,74.55,74.34,74.49,86435.0
2023-07-05 10:20:00,74.5,74.58,74.46,74.53,34547.0,74.5,74.58,74.46,74.53,34547.0
2023-07-05 10:25:00,74.53,74.59,74.44,74.47,52716.0,74.53,74.59,74.44,74.47,52716.0
2023-07-05 10:30:00,74.47,74.53,74.43,74.53,34096.0,74.47,74.53,74.43,74.53,34096.0
2023-07-05 10:35:00,74.53,74.71,74.53,74.64,34892.0,74.53,74.71,74.53,74.64,34892.0
2023-07-05 10:40:00,74.63,74.7,74.55,74.55,27400.0,74.63,74.7,74.55,74.55,27400.0
2023-07-05 10:45:00,74.55,74.61,74.5,74.54,19557.0,74.55,74.61,74.5,74.54,19557.0
2023-07-05 10:50:00,74.55,74.59,74.5,74.52,45914.0,74.55,74.59,74.5,74.52,45914.0
2023-07-05 10:55:00,74.53,74.62,74.43,74.6,17382.0,74.53,74.62,74.43,74.6,17382.0
2023-07-05 11:00:00,74.6,74.71,74.58,74.66,15315.0,74.6,74.71,74.58,74.66,15315.0
2023-07-05 11:05:00,74.65,74.71,74.64,74.64,14601.0,74.65,74.71,74.64,74.64,14601.0
2023-07-05 11:10:00,74.63,74.64,74.49,74.49,15361.0,74.63,74.64,74.49,74.49,15361.0
2023-07-05 11:15:00,74.5,74.52,74.41,74.45,26414.0,74.5,74.52,74.41,74.45,26414.0
2023-07-05 11:20:00,74.45,74.47,74.35,74.47,15592.0,74.45,74.47,74.35,74.47,15592.0
2023-07-05 11:25:00,74.47,74.47,74.37,74.47,21784.0,74.47,74.47,74.37,74.47,21784.0
2023-07-05 11:30:00,74.46,74.49,74.43,74.43,11945.0,74.46,74.49,74.43,74.43,11945.0
2023-07-05 11:35:00,74.42,74.56,74.4,74.53,37805.0,74.42,74.56,74.4,74.53,37805.0
2023-07-05 11:40:00,74.53,74.55,74.46,74.48,13454.0,74.53,74.55,74.46,74.48,13454.0
2023-07-05 11:45:00,74.47,74.5,74.43,74.47,12511.0,74.47,74.5,74.43,74.47,12511.0
2023-07-05 11:50:00,74.46,74.5,74.45,74.45,9844.0,74.46,74.5,74.45,74.45,9844.0
2023-07-05 11:55:00,74.47,74.49,74.41,74.42,8650.0,74.47,74.49,74.41,74.42,8650.0
2023-07-05 12:00:00,74.41,74.42,74.35,74.41,12563.0,74.41,74.42,74.35,74.41,12563.0
2023-07-05 12:05:00,74.43,74.51,74.41,74.44,7800.0,74.43,74.51,74.41,74.44,7800.0
2023-07-05 12:10:00,74.44,74.53,74.43,74.51,11897.0,74.44,74.53,74.43,74.51,11897.0
2023-07-05 12:15:00,74.52,74.7,74.52,74.69,22759.0,74.52,74.7,74.52,74.69,22759.0
2023-07-05 12:20:00,74.69,74.69,74.49,74.57,17381.0,74.69,74.69,74.49,74.57,17381.0
2023-07-05 12:25:00,74.58,74.61,74.56,74.56,5266.0,74.58,74.61,74.56,74.56,5266.0
2023-07-05 12:30:00,74.56,74.66,74.45,74.47,14243.0,74.56,74.66,74.45,74.47,14243.0
2023-07-05 12:35:00,74.47,74.55,74.37,74.42,52842.0,74.47,74.55,74.37,74.42,52842.0
2023-07-05 12:40:00,74.42,74.53,74.42,74.51,7347.0,74.42,74.53,74.42,74.51,7347.0
2023-07-05 12:45:00,74.52,74.52,74.45,74.48,8331.0,74.52,74.52,74.45,74.48,8331.0
2023-07-05 12:50:00,74.48,74.48,74.4,74.43,8571.0,74.48,74.48,74.4,74.43,8571.0
2023-07-05 12:55:00,74.43,74.52,74.43,74.49,5544.0,74.43,74.52,74.43,74.49,5544.0
2023-07-05 13:00:00,74.49,74.51,74.47,74.48,8378.0,74.49,74.51,74.47,74.48,8378.0
2023-07-05 13:05:00,74.5,74.51,74.46,74.49,8318.0,74.5,74.51,74.46,74.49,8318.0
2023-07-05 13:10:00,74.48,74.5,74.43,74.45,12884.0,74.48,74.5,74.43,74.45,12884.0
2023-07-05 13:15:00,74.42,74.49,74.42,74.48,9098.0,74.42,74.49,74.42,74.48,9098.0
2023-07-05 13:20:00,74.48,74.56,74.46,74.56,7372.0,74.48,74.56,74.46,74.56,7372.0
2023-07-05 13:25:00,74.55,74.56,74.42,74.42,24252.0,74.55,74.56,74.42,74.42,24252.0
2023-07-05 13:30:00,74.42,74.42,74.32,74.38,16314.0,74.42,74.42,74.32,74.38,16314.0
2023-07-05 13:35:00,74.37,74.49,74.33,74.48,21500.0,74.37,74.49,74.33,74.48,21500.0
2023-07-05 13:40:00,74.48,74.51,74.43,74.47,12587.0,74.48,74.51,74.43,74.47,12587.0
2023-07-05 13:45:00,74.47,74.52,74.45,74.49,11771.0,74.47,74.52,74.45,74.49,11771.0
2023-07-05 13:50:00,74.48,74.51,74.42,74.51,7839.0,74.48,74.51,74.42,74.51,7839.0
2023-07-05 13:55:00,74.51,74.53,74.45,74.53,11192.0,74.51,74.53,74.45,74.53,11192.0
2023-07-05 14:00:00,74.54,74.6,74.49,74.51,14121.0,74.54,74.6,74.49,74.51,14121.0
2023-07-05 14:05:00,74.51,74.56,74.48,74.53,10554.0,74.51,74.56,74.48,74.53,10554.0
2023-07-05 14:10:00,74.53,74.54,74.44,74.45,7178.0,74.53,74.54,74.44,74.45,7178.0
2023-07-05 14:15:00,74.43,74.46,74.37,74.44,25994.0,74.43,74.46,74.37,74.44,25994.0
2023-07-05 14:20:00,74.44,74.46,74.38,74.39,10078.0,74.44,74.46,74.38,74.39,10078.0
2023-07-05 14:25:00,74.38,74.5,74.38,74.46,10438.0,74.38,74.5,74.38,74.46,10438.0
2023-07-05 14:30:00,74.48,74.55,74.47,74.54,9017.0,74.48,74.55,74.47,74.54,9017.0
2023-07-05 14:35:00,74.53,74.6,74.51,74.59,9636.0,74.53,74.6,74.51,74.59,9636.0
2023-07-05 14:40:00,74.6,74.61,74.55,74.59,11293.0,74.6,74.61,74.55,74.59,11293.0
2023-07-05 14:45:00,74.59,74.63,74.57,74.61,13055.0,74.59,74.63,74.57,74.61,13055.0
2023-07-05 14:50:00,74.61,74.63,74.56,74.58,28261.0,74.61,74.63,74.56,74.58,28261.0
2023-07-05 14:55:00,74.58,74.61,74.57,74.61,16301.0,74.58,74.61,74.57,74.61,16301.0
2023-07-05 15:00:00,74.6,74.61,74.56,74.59,16529.0,74.6,74.61,74.56,74.59,16529.0
2023-07-05 15:05:00,74.59,74.61,74.56,74.59,17035.0,74.59,74.61,74.56,74.59,17035.0
2023-07-05 15:10:00,74.58,74.63,74.56,74.61,19436.0,74.58,74.63,74.56,74.61,19436.0
2023-07-05 15:15:00,74.61,74.64,74.58,74.6,32878.0,74.61,74.64,74.58,74.6,32878.0
2023-07-05 15:20:00,74.61,74.64,74.58,74.63,32207.0,74.61,74.64,74.58,74.63,32207.0
2023-07-05 15:25:00,74.62,74.62,74.55,74.58,28049.0,74.62,74.62,74.55,74.58,28049.0
2023-07-05 15:30:00,74.59,74.62,74.54,74.58,42934.0,74.59,74.62,74.54,74.58,42934.0
2023-07-05 15:35:00,74.59,74.6,74.48,74.48,49443.0,74.59,74.6,74.48,74.48,49443.0
2023-07-05 15:40:00,74.48,74.52,74.42,74.51,91097.0,74.48,74.52,74.42,74.51,91097.0
2023-07-05 15:45:00,74.51,74.57,74.48,74.55,42450.0,74.51,74.57,74.48,74.55,42450.0
2023-07-05 15:50:00,74.54,74.54,74.35,74.36,115967.0,74.54,74.54,74.35,74.36,115967.0
2023-07-05 15:55:00,74.35,74.38,74.26,74.32,310058.0,74.35,74.38,74.26,74.32,310058.0
2023-07-06 09:30:00,73.84,73.86,73.08,73.27,131133.0,73.84,73.86,73.08,73.27,131133.0
2023-07-06 09:35:00,73.18,73.27,72.97,73.2,32538.0,73.18,73.27,72.97,73.2,32538.0
2023-07-06 09:40:00,73.16,73.26,72.89,73.0,51555.0,73.16,73.26,72.89,73.0,51555.0
2023-07-06 09:45:00,72.95,73.15,72.86,72.99,44410.0,72.95,73.15,72.86,72.99,44410.0
2023-07-06 09:50:00,72.99,73.1,72.68,72.68,61384.0,72.99,73.1,72.68,72.68,61384.0
2023-07-06 09:55:00,72.71,72.98,72.71,72.9,26499.0,72.71,72.98,72.71,72.9,26499.0
2023-07-06 10:00:00,72.96,72.97,72.68,72.75,30240.0,72.96,72.97,72.68,72.75,30240.0
2023-07-06 10:05:00,72.75,72.78,72.45,72.53,64113.0,72.75,72.78,72.45,72.53,64113.0
2023-07-06 10:10:00,72.54,72.8,72.52,72.75,44183.0,72.54,72.8,72.52,72.75,44183.0
2023-07-06 10:15:00,72.76,72.89,72.68,72.87,46432.0,72.76,72.89,72.68,72.87,46432.0
2023-07-06 10:20:00,72.86,73.07,72.85,73.02,51219.0,72.86,73.07,72.85,73.02,51219.0
2023-07-06 10:25:00,73.01,73.13,72.94,73.13,33147.0,73.01,73.13,72.94,73.13,33147.0
2023-07-06 10:30:00,73.15,73.26,73.02,73.08,52493.0,73.15,73.26,73.02,73.08,52493.0
2023-07-06 10:35:00,73.07,73.25,73.06,73.16,29599.0,73.07,73.25,73.06,73.16,29599.0
2023-07-06 10:40:00,73.16,73.25,73.1,73.22,29836.0,73.16,73.25,73.1,73.22,29836.0
2023-07-06 10:45:00,73.22,73.27,73.17,73.21,86873.0,73.22,73.27,73.17,73.21,86873.0
2023-07-06 10:50:00,73.2,73.25,73.02,73.06,22186.0,73.2,73.25,73.02,73.06,22186.0
2023-07-06 10:55:00,73.06,73.08,72.95,73.03,37729.0,73.06,73.08,72.95,73.03,37729.0
2023-07-06 11:00:00,73.03,73.49,73.01,73.48,53716.0,73.03,73.49,73.01,73.48,53716.0
2023-07-06 11:05:00,73.49,73.6,73.42,73.42,86678.0,73.49,73.6,73.42,73.42,86678.0
2023-07-06 11:10:00,73.43,73.55,73.37,73.55,49611.0,73.43,73.55,73.37,73.55,49611.0
2023-07-06 11:15:00,73.55,73.76,73.55,73.74,36300.0,73.55,73.76,73.55,73.74,36300.0
2023-07-06 11:20:00,73.73,73.77,73.67,73.72,42972.0,73.73,73.77,73.67,73.72,42972.0
2023-07-06 11:25:00,73.72,73.78,73.66,73.71,26929.0,73.72,73.78,73.66,73.71,26929.0
2023-07-06 11:30:00,73.71,73.75,73.65,73.74,22586.0,73.71,73.75,73.65,73.74,22586.0
2023-07-06 11:35:00,73.75,73.93,73.73,73.93,24848.0,73.75,73.93,73.73,73.93,24848.0
2023-07-06 11:40:00,73.95,73.98,73.88,73.95,19375.0,73.95,73.98,73.88,73.95,19375.0
2023-07-06 11:45:00,73.94,73.97,73.88,73.97,31239.0,73.94,73.97,73.88,73.97,31239.0
2023-07-06 11:50:00,73.96,74.01,73.9,73.96,29099.0,73.96,74.01,73.9,73.96,29099.0
2023-07-06 11:55:00,73.95,74.01,73.92,73.98,32841.0,73.95,74.01,73.92,73.98,32841.0
2023-07-06 12:00:00,73.97,74.06,73.94,74.02,20849.0,73.97,74.06,73.94,74.02,20849.0
2023-07-06 12:05:00,74.03,74.1,73.94,74.0,30158.0,74.03,74.1,73.94,74.0,30158.0
2023-07-06 12:10:00,74.01,74.03,73.92,73.94,14690.0,74.01,74.03,73.92,73.94,14690.0
2023-07-06 12:15:00,73.94,74.0,73.94,73.99,8455.0,73.94,74.0,73.94,73.99,8455.0
2023-07-06 12:20:00,74.0,74.05,73.94,74.05,9411.0,74.0,74.05,73.94,74.05,9411.0
2023-07-06 12:25:00,74.07,74.29,74.06,74.28,19356.0,74.07,74.29,74.06,74.28,19356.0
2023-07-06 12:30:00,74.29,74.45,74.27,74.44,32182.0,74.29,74.45,74.27,74.44,32182.0
2023-07-06 12:35:00,74.45,74.53,74.28,74.33,20712.0,74.45,74.53,74.28,74.33,20712.0
2023-07-06 12:40:00,74.3,74.38,74.28,74.28,22649.0,74.3,74.38,74.28,74.28,22649.0
2023-07-06 12:45:00,74.29,74.3,74.18,74.19,12461.0,74.29,74.3,74.18,74.19,12461.0
2023-07-06 12:50:00,74.17,74.22,74.16,74.22,9219.0,74.17,74.22,74.16,74.22,9219.0
2023-07-06 12:55:00,74.21,74.29,74.14,74.28,10765.0,74.21,74.29,74.14,74.28,10765.0
2023-07-06 13:00:00,74.28,74.28,74.15,74.15,9429.0,74.28,74.28,74.15,74.15,9429.0
2023-07-06 13:05:00,74.16,74.27,74.15,74.2,22288.0,74.16,74.27,74.15,74.2,22288.0
2023-07-06 13:10:00,74.19,74.31,74.17,74.29,14871.0,74.19,74.31,74.17,74.29,14871.0
2023-07-06 13:15:00,74.31,74.35,74.29,74.35,7212.0,74.31,74.35,74.29,74.35,7212.0
2023-07-06 13:20:00,74.36,74.39,74.35,74.38,8442.0,74.36,74.39,74.35,74.38,8442.0
2023-07-06 13:25:00,74.37,74.37,74.18,74.24,18512.0,74.37,74.37,74.18,74.24,18512.0
2023-07-06 13:30:00,74.25,74.25,74.14,74.2,10986.0,74.25,74.25,74.14,74.2,10986.0
2023-07-06 13:35:00,74.2,74.43,74.2,74.41,16988.0,74.2,74.43,74.2,74.41,16988.0
2023-07-06 13:40:00,74.42,74.48,74.41,74.41,12803.0,74.42,74.48,74.41,74.41,12803.0
2023-07-06 13:45:00,74.41,74.41,74.29,74.36,14087.0,74.41,74.41,74.29,74.36,14087.0
2023-07-06 13:50:00,74.37,74.38,74.29,74.3,10527.0,74.37,74.38,74.29,74.3,10527.0
2023-07-06 13:55:00,74.29,74.37,74.28,74.37,23073.0,74.29,74.37,74.28,74.37,23073.0
2023-07-06 14:00:00,74.38,74.45,74.36,74.45,15780.0,74.38,74.45,74.36,74.45,15780.0
2023-07-06 14:05:00,74.46,74.49,74.41,74.42,25439.0,74.46,74.49,74.41,74.42,25439.0
2023-07-06 14:10:00,74.42,74.43,74.31,74.32,12201.0,74.42,74.43,74.31,74.32,12201.0
2023-07-06 14:15:00,74.34,74.37,74.29,74.34,14001.0,74.34,74.37,74.29,74.34,14001.0
2023-07-06 14:20:00,74.35,74.35,74.24,74.29,9565.0,74.35,74.35,74.24,74.29,9565.0
2023-07-06 14:25:00,74.28,74.3,74.25,74.27,9728.0,74.28,74.3,74.25,74.27,9728.0
2023-07-06 14:30:00,74.27,74.32,74.25,74.32,12907.0,74.27,74.32,74.25,74.32,12907.0
2023-07-06 14:35:00,74.33,74.33,74.26,74.33,9426.0,74.33,74.33,74.26,74.33,9426.0
2023-07-06 14:40:00,74.32,74.32,74.2,74.28,20484.0,74.32,74.32,74.2,74.28,20484.0
2023-07-06 14:45:00,74.28,74.44,74.25,74.44,16869.0,74.28,74.44,74.25,74.44,16869.0
2023-07-06 14:50:00,74.45,74.47,74.37,74.42,17668.0,74.45,74.47,74.37,74.42,17668.0
2023-07-06 14:55:00,74.42,74.53,74.42,74.52,20498.0,74.42,74.53,74.42,74.52,20498.0
2023-07-06 15:00:00,74.52,74.57,74.51,74.56,29349.0,74.52,74.57,74.51,74.56,29349.0
2023-07-06 15:05:00,74.56,74.58,74.51,74.55,20820.0,74.56,74.58,74.51,74.55,20820.0
2023-07-06 15:10:00,74.56,74.58,74.51,74.54,23771.0,74.56,74.58,74.51,74.54,23771.0
2023-07-06 15:15:00,74.53,74.61,74.52,74.52,25256.0,74.53,74.61,74.52,74.52,25256.0
2023-07-06 15:20:00,74.52,74.59,74.51,74.57,29872.0,74.52,74.59,74.51,74.57,29872.0
2023-07-06 15:25:00,74.58,74.66,74.56,74.66,43948.0,74.58,74.66,74.56,74.66,43948.0
2023-07-06 15:30:00,74.65,74.65,74.54,74.61,46752.0,74.65,74.65,74.54,74.61,46752.0
2023-07-06 15:35:00,74.61,74.64,74.48,74.48,30132.0,74.61,74.64,74.48,74.48,30132.0
2023-07-06 15:40:00,74.48,74.55,74.46,74.55,43531.0,74.48,74.55,74.46,74.55,43531.0
2023-07-06 15:45:00,74.54,74.55,74.45,74.52,45338.0,74.54,74.55,74.45,74.52,45338.0
2023-07-06 15:50:00,74.53,74.67,74.52,74.61,110900.0,74.53,74.67,74.52,74.61,110900.0
2023-07-06 15:55:00,74.6,74.77,74.6,74.64,220096.0,74.6,74.77,74.6,74.64,220096.0
2023-07-07 09:30:00,74.41,74.62,73.99,74.33,71759.0,74.41,74.62,73.99,74.33,71759.0
2023-07-07 09:35:00,74.29,74.56,74.24,74.46,39397.0,74.29,74.56,74.24,74.46,39397.0
2023-07-07 09:40:00,74.42,74.8,74.41,74.7,50782.0,74.42,74.8,74.41,74.7,50782.0
2023-07-07 09:45:00,74.72,74.82,74.61,74.64,31714.0,74.72,74.82,74.61,74.64,31714.0
2023-07-07 09:50:00,74.64,74.94,74.6,74.87,26067.0,74.64,74.94,74.6,74.87,26067.0
2023-07-07 09:55:00,74.86,74.91,74.81,74.84,20622.0,74.86,74.91,74.81,74.84,20622.0
2023-07-07 10:00:00,74.86,74.9,74.73,74.86,21677.0,74.86,74.9,74.73,74.86,21677.0
2023-07-07 10:05:00,74.91,75.02,74.71,74.78,44926.0,74.91,75.02,74.71,74.78,44926.0
2023-07-07 10:10:00,74.76,74.89,74.63,74.63,30996.0,74.76,74.89,74.63,74.63,30996.0
2023-07-07 10:15:00,74.61,74.68,74.31,74.59,53314.0,74.61,74.68,74.31,74.59,53314.0
2023-07-07 10:20:00,74.59,74.66,74.51,74.64,21037.0,74.59,74.66,74.51,74.64,21037.0
2023-07-07 10:25:00,74.59,74.7,74.57,74.63,34825.0,74.59,74.7,74.57,74.63,34825.0
2023-07-07 10:30:00,74.6,74.63,74.44,74.47,37111.0,74.6,74.63,74.44,74.47,37111.0
2023-07-07 10:35:00,74.45,74.65,74.44,74.48,19825.0,74.45,74.65,74.44,74.48,19825.0
2023-07-07 10:40:00,74.48,74.58,74.45,74.57,22608.0,74.48,74.58,74.45,74.57,22608.0
2023-07-07 10:45:00,74.55,74.7,74.54,74.66,21181.0,74.55,74.7,74.54,74.66,21181.0
2023-07-07 10:50:00,74.67,74.79,74.6,74.77,27879.0,74.67,74.79,74.6,74.77,27879.0
2023-07-07 10:55:00,74.78,74.87,74.69,74.86,25296.0,74.78,74.87,74.69,74.86,25296.0
2023-07-07 11:00:00,74.85,74.86,74.78,74.81,24506.0,74.85,74.86,74.78,74.81,24506.0
2023-07-07 11:05:00,74.82,74.95,74.79,74.91,20454.0,74.82,74.95,74.79,74.91,20454.0
2023-07-07 11:10:00,74.92,75.02,74.92,75.02,28382.0,74.92,75.02,74.92,75.02,28382.0
2023-07-07 11:15:00,75.02,75.08,74.86,74.87,25405.0,75.02,75.08,74.86,74.87,25405.0
2023-07-07 11:20:00,74.89,74.93,74.74,74.75,18747.0,74.89,74.93,74.74,74.75,18747.0
2023-07-07 11:25:00,74.72,74.72,74.56,74.58,21794.0,74.72,74.72,74.56,74.58,21794.0
2023-07-07 11:30:00,74.55,74.67,74.48,74.67,42270.0,74.55,74.67,74.48,74.67,42270.0
2023-07-07 11:35:00,74.68,74.69,74.56,74.62,10441.0,74.68,74.69,74.56,74.62,10441.0
2023-07-07 11:40:00,74.63,74.83,74.62,74.8,12627.0,74.63,74.83,74.62,74.8,12627.0
2023-07-07 11:45:00,74.79,74.85,74.76,74.82,10106.0,74.79,74.85,74.76,74.82,10106.0
2023-07-07 11:50:00,74.82,74.89,74.78,74.83,13928.0,74.82,74.89,74.78,74.83,13928.0
2023-07-07 11:55:00,74.83,74.87,74.8,74.86,12868.0,74.83,74.87,74.8,74.86,12868.0
2023-07-07 12:00:00,74.87,74.93,74.85,74.93,10862.0,74.87,74.93,74.85,74.93,10862.0
2023-07-07 12:05:00,74.92,74.99,74.92,74.97,10516.0,74.92,74.99,74.92,74.97,10516.0
2023-07-07 12:10:00,74.99,75.12,74.98,75.1,13657.0,74.99,75.12,74.98,75.1,13657.0
2023-07-07 12:15:00,75.09,75.1,75.01,75.08,20315.0,75.09,75.1,75.01,75.08,20315.0
2023-07-07 12:20:00,75.08,75.09,75.0,75.03,13761.0,75.08,75.09,75.0,75.03,13761.0
2023-07-07 12:25:00,75.01,75.1,74.96,75.1,19999.0,75.01,75.1,74.96,75.1,19999.0
2023-07-07 12:30:00,75.12,75.21,75.05,75.21,25788.0,75.12,75.21,75.05,75.21,25788.0
2023-07-07 12:35:00,75.21,75.36,75.21,75.34,22562.0,75.21,75.36,75.21,75.34,22562.0
2023-07-07 12:40:00,75.36,75.36,75.25,75.25,16686.0,75.36,75.36,75.25,75.25,16686.0
2023-07-07 12:45:00,75.24,75.26,75.2,75.25,17967.0,75.24,75.26,75.2,75.25,17967.0
2023-07-07 12:50:00,75.25,75.33,75.24,75.31,21266.0,75.25,75.33,75.24,75.31,21266.0
2023-07-07 12:55:00,75.3,75.33,75.27,75.3,8429.0,75.3,75.33,75.27,75.3,8429.0
2023-07-07 13:00:00,75.3,75.38,75.28,75.33,10871.0,75.3,75.38,75.28,75.33,10871.0
2023-07-07 13:05:00,75.34,75.36,75.26,75.28,15347.0,75.34,75.36,75.26,75.28,15347.0
2023-07-07 13:10:00,75.26,75.3,75.22,75.26,14590.0,75.26,75.3,75.22,75.26,14590.0
2023-07-07 13:15:00,75.27,75.37,75.22,75.35,10592.0,75.27,75.37,75.22,75.35,10592.0
2023-07-07 13:20:00,75.35,75.42,75.31,75.35,15901.0,75.35,75.42,75.31,75.35,15901.0
2023-07-07 13:25:00,75.35,75.45,75.35,75.42,11967.0,75.35,75.45,75.35,75.42,11967.0
2023-07-07 13:30:00,75.43,75.46,75.41,75.42,12864.0,75.43,75.46,75.41,75.42,12864.0
2023-07-07 13:35:00,75.37,75.37,75.3,75.34,14626.0,75.37,75.37,75.3,75.34,14626.0
2023-07-07 13:40:00,75.33,75.41,75.33,75.34,8840.0,75.33,75.41,75.33,75.34,8840.0
2023-07-07 13:45:00,75.34,75.36,75.29,75.35,13232.0,75.34,75.36,75.29,75.35,13232.0
2023-07-07 13:50:00,75.36,75.38,75.3,75.37,15990.0,75.36,75.38,75.3,75.37,15990.0
2023-07-07 13:55:00,75.37,75.42,75.27,75.37,35097.0,75.37,75.42,75.27,75.37,35097.0
2023-07-07 14:00:00,75.36,75.36,75.23,75.26,14822.0,75.36,75.36,75.23,75.26,14822.0
2023-07-07 14:05:00,75.25,75.28,75.14,75.14,16747.0,75.25,75.28,75.14,75.14,16747.0
2023-07-07 14:10:00,75.16,75.17,75.05,75.14,24316.0,75.16,75.17,75.05,75.14,24316.0
2023-07-07 14:15:00,75.14,75.2,75.04,75.19,18774.0,75.14,75.2,75.04,75.19,18774.0
2023-07-07 14:20:00,75.19,75.32,75.17,75.29,15526.0,75.19,75.32,75.17,75.29,15526.0
2023-07-07 14:25:00,75.29,75.4,75.28,75.39,13965.0,75.29,75.4,75.28,75.39,13965.0
2023-07-07 14:30:00,75.39,75.4,75.22,75.24,12077.0,75.39,75.4,75.22,75.24,12077.0
2023-07-07 14:35:00,75.25,75.32,75.23,75.23,13276.0,75.25,75.32,75.23,75.23,13276.0
2023-07-07 14:40:00,75.24,75.24,75.14,75.15,13447.0,75.24,75.24,75.14,75.15,13447.0
2023-07-07 14:45:00,75.13,75.21,75.13,75.18,12759.0,75.13,75.21,75.13,75.18,12759.0
2023-07-07 14:50:00,75.19,75.24,75.16,75.2,16109.0,75.19,75.24,75.16,75.2,16109.0
2023-07-07 14:55:00,75.2,75.22,75.14,75.21,8301.0,75.2,75.22,75.14,75.21,8301.0
2023-07-07 15:00:00,75.21,75.22,75.11,75.14,13918.0,75.21,75.22,75.11,75.14,13918.0
2023-07-07 15:05:00,75.14,75.24,75.12,75.21,32963.0,75.14,75.24,75.12,75.21,32963.0
2023-07-07 15:10:00,75.21,75.27,75.21,75.22,22037.0,75.21,75.27,75.21,75.22,22037.0
2023-07-07 15:15:00,75.22,75.26,75.07,75.13,16368.0,75.22,75.26,75.07,75.13,16368.0
2023-07-07 15:20:00,75.13,75.25,75.11,75.23,32737.0,75.13,75.25,75.11,75.23,32737.0
2023-07-07 15:25:00,75.24,75.27,75.14,75.17,30516.0,75.24,75.27,75.14,75.17,30516.0
2023-07-07 15:30:00,75.15,75.25,75.11,75.23,41613.0,75.15,75.25,75.11,75.23,41613.0
2023-07-07 15:35:00,75.23,75.35,75.22,75.22,42498.0,75.23,75.35,75.22,75.22,42498.0
2023-07-07 15:40:00,75.23,75.23,75.04,75.05,33392.0,75.23,75.23,75.04,75.05,33392.0
2023-07-07 15:45:00,75.05,75.05,74.71,74.77,68469.0,75.05,75.05,74.71,74.77,68469.0
2023-07-07 15:50:00,74.77,74.84,74.62,74.76,175972.0,74.77,74.84,74.62,74.76,175972.0
2023-07-07 15:55:00,74.75,74.8,74.66,74.68,231850.0,74.75,74.8,74.66,74.68,231850.0
2023-07-10 09:30:00,74.79,76.59,74.79,76.47,193580.0,74.79,76.59,74.79,76.47,193580.0
2023-07-10 09:35:00,76.5,77.65,76.48,77.63,193257.0,76.5,77.65,76.48,77.63,193257.0
2023-07-10 09:40:00,77.63,77.71,76.54,76.72,248040.0,77.63,77.71,76.54,76.72,248040.0
2023-07-10 09:45:00,76.75,77.12,76.56,77.01,105714.0,76.75,77.12,76.56,77.01,105714.0
2023-07-10 09:50:00,76.98,77.0,76.46,76.76,92812.0,76.98,77.0,76.46,76.76,92812.0
2023-07-10 09:55:00,76.76,76.78,76.5,76.71,47230.0,76.76,76.78,76.5,76.71,47230.0
2023-07-10 10:00:00,76.73,76.85,76.67,76.83,55826.0,76.73,76.85,76.67,76.83,55826.0
2023-07-10 10:05:00,76.86,77.02,76.69,76.97,55584.0,76.86,77.02,76.69,76.97,55584.0
2023-07-10 10:10:00,76.95,77.22,76.91,76.96,289486.0,76.95,77.22,76.91,76.96,289486.0
2023-07-10 10:15:00,76.97,77.16,76.77,77.02,111254.0,76.97,77.16,76.77,77.02,111254.0
2023-07-10 10:20:00,77.02,77.36,77.0,77.36,41681.0,77.02,77.36,77.0,77.36,41681.0
2023-07-10 10:25:00,77.37,77.44,77.27,77.31,36755.0,77.37,77.44,77.27,77.31,36755.0
2023-07-10 10:30:00,77.31,77.59,77.29,77.53,67267.0,77.31,77.59,77.29,77.53,67267.0
2023-07-10 10:35:00,77.53,77.7,77.47,77.53,77253.0,77.53,77.7,77.47,77.53,77253.0
2023-07-10 10:40:00,77.54,77.99,77.47,77.91,145252.0,77.54,77.99,77.47,77.91,145252.0
2023-07-10 10:45:00,77.88,77.93,77.67,77.73,66457.0,77.88,77.93,77.67,77.73,66457.0
2023-07-10 10:50:00,77.73,77.81,77.58,77.65,35595.0,77.73,77.81,77.58,77.65,35595.0
2023-07-10 10:55:00,77.65,77.81,77.54,77.74,32374.0,77.65,77.81,77.54,77.74,32374.0
2023-07-10 11:00:00,77.73,77.86,77.68,77.83,46959.0,77.73,77.86,77.68,77.83,46959.0
2023-07-10 11:05:00,77.85,77.88,77.77,77.8,77748.0,77.85,77.88,77.77,77.8,77748.0
2023-07-10 11:10:00,77.78,77.88,77.65,77.83,55773.0,77.78,77.88,77.65,77.83,55773.0
2023-07-10 11:15:00,77.86,77.96,77.73,77.89,49889.0,77.86,77.96,77.73,77.89,49889.0
2023-07-10 11:20:00,77.9,77.99,77.88,77.98,86817.0,77.9,77.99,77.88,77.98,86817.0
2023-07-10 11:25:00,77.97,78.37,77.97,78.36,78123.0,77.97,78.37,77.97,78.36,78123.0
2023-07-10 11:30:00,78.37,78.5,78.31,78.42,83189.0,78.37,78.5,78.31,78.42,83189.0
2023-07-10 11:35:00,78.42,78.51,78.26,78.36,60371.0,78.42,78.51,78.26,78.36,60371.0
2023-07-10 11:40:00,78.34,78.42,78.28,78.3,42879.0,78.34,78.42,78.28,78.3,42879.0
2023-07-10 11:45:00,78.29,78.31,78.07,78.17,47379.0,78.29,78.31,78.07,78.17,47379.0
2023-07-10 11:50:00,78.18,78.49,78.16,78.49,35531.0,78.18,78.49,78.16,78.49,35531.0
2023-07-10 11:55:00,78.5,78.53,78.25,78.25,50572.0,78.5,78.53,78.25,78.25,50572.0
2023-07-10 12:00:00,78.25,78.26,78.03,78.23,42334.0,78.25,78.26,78.03,78.23,42334.0
2023-07-10 12:05:00,78.24,78.35,78.13,78.13,26767.0,78.24,78.35,78.13,78.13,26767.0
2023-07-10 12:10:00,78.12,78.16,78.02,78.08,46603.0,78.12,78.16,78.02,78.08,46603.0
2023-07-10 12:15:00,78.06,78.09,77.9,77.9,85796.0,78.06,78.09,77.9,77.9,85796.0
2023-07-10 12:20:00,77.9,78.06,77.89,78.02,65310.0,77.9,78.06,77.89,78.02,65310.0
2023-07-10 12:25:00,78.01,78.03,77.91,77.97,51905.0,78.01,78.03,77.91,77.97,51905.0
2023-07-10 12:30:00,77.97,78.0,77.9,77.98,25924.0,77.97,78.0,77.9,77.98,25924.0
2023-07-10 12:35:00,77.98,77.98,77.79,77.82,41969.0,77.98,77.98,77.79,77.82,41969.0
2023-07-10 12:40:00,77.81,77.96,77.8,77.87,19638.0,77.81,77.96,77.8,77.87,19638.0
2023-07-10 12:45:00,77.89,77.92,77.86,77.9,25529.0,77.89,77.92,77.86,77.9,25529.0
2023-07-10 12:50:00,77.9,77.96,77.85,77.91,21797.0,77.9,77.96,77.85,77.91,21797.0
2023-07-10 12:55:00,77.92,78.04,77.9,77.91,63746.0,77.92,78.04,77.9,77.91,63746.0
2023-07-10 13:00:00,77.91,78.07,77.91,78.03,28590.0,77.91,78.07,77.91,78.03,28590.0
2023-07-10 13:05:00,78.03,78.04,77.88,77.9,27667.0,78.03,78.04,77.88,77.9,27667.0
2023-07-10 13:10:00,77.88,77.88,77.77,77.83,15201.0,77.88,77.88,77.77,77.83,15201.0
2023-07-10 13:15:00,77.82,77.9,77.81,77.85,27334.0,77.82,77.9,77.81,77.85,27334.0
2023-07-10 13:20:00,77.85,77.96,77.84,77.9,23505.0,77.85,77.96,77.84,77.9,23505.0
2023-07-10 13:25:00,77.92,78.19,77.87,78.17,106842.0,77.92,78.19,77.87,78.17,106842.0
2023-07-10 13:30:00,78.17,78.29,78.12,78.14,41761.0,78.17,78.29,78.12,78.14,41761.0
2023-07-10 13:35:00,78.14,78.28,78.06,78.28,22999.0,78.14,78.28,78.06,78.28,22999.0
2023-07-10 13:40:00,78.28,78.35,78.24,78.35,21351.0,78.28,78.35,78.24,78.35,21351.0
2023-07-10 13:45:00,78.35,78.38,78.28,78.3,25692.0,78.35,78.38,78.28,78.3,25692.0
2023-07-10 13:50:00,78.29,78.29,78.2,78.23,22483.0,78.29,78.29,78.2,78.23,22483.0
2023-07-10 13:55:00,78.23,78.31,78.23,78.25,17024.0,78.23,78.31,78.23,78.25,17024.0
2023-07-10 14:00:00,78.27,78.27,78.15,78.15,25389.0,78.27,78.27,78.15,78.15,25389.0
2023-07-10 14:05:00,78.14,78.24,78.11,78.18,29041.0,78.14,78.24,78.11,78.18,29041.0
2023-07-10 14:10:00,78.19,78.43,78.19,78.43,44481.0,78.19,78.43,78.19,78.43,44481.0
2023-07-10 14:15:00,78.42,78.55,78.41,78.53,56825.0,78.42,78.55,78.41,78.53,56825.0
2023-07-10 14:20:00,78.53,78.6,78.46,78.56,34962.0,78.53,78.6,78.46,78.56,34962.0
2023-07-10 14:25:00,78.57,78.66,78.57,78.65,34402.0,78.57,78.66,78.57,78.65,34402.0
2023-07-10 14:30:00,78.64,78.66,78.52,78.58,39076.0,78.64,78.66,78.52,78.58,39076.0
2023-07-10 14:35:00,78.58,78.6,78.36,78.37,49527.0,78.58,78.6,78.36,78.37,49527.0
2023-07-10 14:40:00,78.37,78.38,78.3,78.32,35882.0,78.37,78.38,78.3,78.32,35882.0
2023-07-10 14:45:00,78.31,78.43,78.26,78.39,45913.0,78.31,78.43,78.26,78.39,45913.0
2023-07-10 14:50:00,78.39,78.42,78.34,78.41,32131.0,78.39,78.42,78.34,78.41,32131.0
2023-07-10 14:55:00,78.4,78.44,78.24,78.34,32001.0,78.4,78.44,78.24,78.34,32001.0
2023-07-10 15:00:00,78.34,78.34,78.21,78.22,29927.0,78.34,78.34,78.21,78.22,29927.0
2023-07-10 15:05:00,78.23,78.23,78.03,78.19,47893.0,78.23,78.23,78.03,78.19,47893.0
2023-07-10 15:10:00,78.19,78.32,78.17,78.25,25901.0,78.19,78.32,78.17,78.25,25901.0
2023-07-10 15:15:00,78.26,78.32,78.26,78.31,27255.0,78.26,78.32,78.26,78.31,27255.0
2023-07-10 15:20:00,78.31,78.34,78.09,78.12,40979.0,78.31,78.34,78.09,78.12,40979.0
2023-07-10 15:25:00,78.12,78.15,78.05,78.13,40666.0,78.12,78.15,78.05,78.13,40666.0
2023-07-10 15:30:00,78.13,78.17,78.06,78.09,51351.0,78.13,78.17,78.06,78.09,51351.0
2023-07-10 15:35:00,78.08,78.11,78.01,78.01,42930.0,78.08,78.11,78.01,78.01,42930.0
2023-07-10 15:40:00,78.02,78.05,77.84,77.84,79484.0,78.02,78.05,77.84,77.84,79484.0
2023-07-10 15:45:00,77.84,78.0,77.84,77.92,90600.0,77.84,78.0,77.84,77.92,90600.0
2023-07-10 15:50:00,77.91,77.99,77.81,77.97,138454.0,77.91,77.99,77.81,77.97,138454.0
2023-07-10 15:55:00,77.97,78.04,77.79,77.87,433536.0,77.97,78.04,77.79,77.87,433536.0
2023-07-11 09:30:00,78.52,78.63,78.17,78.51,196160.0,78.52,78.63,78.17,78.51,196160.0
2023-07-11 09:35:00,78.53,78.61,78.21,78.23,46947.0,78.53,78.61,78.21,78.23,46947.0
2023-07-11 09:40:00,78.2,78.2,77.48,77.51,68377.0,78.2,78.2,77.48,77.51,68377.0
2023-07-11 09:45:00,77.5,77.78,77.48,77.75,45087.0,77.5,77.78,77.48,77.75,45087.0
2023-07-11 09:50:00,77.78,77.83,77.42,77.73,47254.0,77.78,77.83,77.42,77.73,47254.0
2023-07-11 09:55:00,77.71,77.97,77.61,77.86,33556.0,77.71,77.97,77.61,77.86,33556.0
2023-07-11 10:00:00,77.85,77.85,77.58,77.58,54820.0,77.85,77.85,77.58,77.58,54820.0
2023-07-11 10:05:00,77.58,77.65,77.44,77.58,50330.0,77.58,77.65,77.44,77.58,50330.0
2023-07-11 10:10:00,77.56,77.57,77.24,77.24,29606.0,77.56,77.57,77.24,77.24,29606.0
2023-07-11 10:15:00,77.27,77.52,77.25,77.52,30913.0,77.27,77.52,77.25,77.52,30913.0
2023-07-11 10:20:00,77.53,77.6,77.35,77.47,48811.0,77.53,77.6,77.35,77.47,48811.0
2023-07-11 10:25:00,77.46,77.5,77.22,77.24,28798.0,77.46,77.5,77.22,77.24,28798.0
2023-07-11 10:30:00,77.24,77.51,77.24,77.42,25088.0,77.24,77.51,77.24,77.42,25088.0
2023-07-11 10:35:00,77.42,77.68,77.42,77.58,23622.0,77.42,77.68,77.42,77.58,23622.0
2023-07-11 10:40:00,77.6,77.62,77.48,77.57,23636.0,77.6,77.62,77.48,77.57,23636.0
2023-07-11 10:45:00,77.56,77.66,77.45,77.63,30896.0,77.56,77.66,77.45,77.63,30896.0
2023-07-11 10:50:00,77.64,77.65,77.41,77.42,34529.0,77.64,77.65,77.41,77.42,34529.0
2023-07-11 10:55:00,77.43,77.62,77.41,77.59,17295.0,77.43,77.62,77.41,77.59,17295.0
2023-07-11 11:00:00,77.61,77.77,77.52,77.76,15751.0,77.61,77.77,77.52,77.76,15751.0
2023-07-11 11:05:00,77.78,77.82,77.44,77.47,32344.0,77.78,77.82,77.44,77.47,32344.0
2023-07-11 11:10:00,77.48,77.61,77.46,77.5,14527.0,77.48,77.61,77.46,77.5,14527.0
2023-07-11 11:15:00,77.5,77.51,77.37,77.44,24248.0,77.5,77.51,77.37,77.44,24248.0
2023-07-11 11:20:00,77.43,77.62,77.4,77.6,18039.0,77.43,77.62,77.4,77.6,18039.0
2023-07-11 11:25:00,77.61,77.61,77.39,77.5,23042.0,77.61,77.61,77.39,77.5,23042.0
2023-07-11 11:30:00,77.52,77.59,77.43,77.48,25943.0,77.52,77.59,77.43,77.48,25943.0
2023-07-11 11:35:00,77.46,77.61,77.45,77.59,21413.0,77.46,77.61,77.45,77.59,21413.0
2023-07-11 11:40:00,77.59,77.67,77.47,77.49,18980.0,77.59,77.67,77.47,77.49,18980.0
2023-07-11 11:45:00,77.5,77.68,77.47,77.67,13257.0,77.5,77.68,77.47,77.67,13257.0
2023-07-11 11:50:00,77.67,77.81,77.6,77.81,29350.0,77.67,77.81,77.6,77.81,29350.0
2023-07-11 11:55:00,77.81,77.92,77.79,77.89,56894.0,77.81,77.92,77.79,77.89,56894.0
2023-07-11 12:00:00,77.9,77.92,77.73,77.78,43914.0,77.9,77.92,77.73,77.78,43914.0
2023-07-11 12:05:00,77.8,77.87,77.68,77.75,34138.0,77.8,77.87,77.68,77.75,34138.0
2023-07-11 12:10:00,77.76,77.81,77.7,77.75,34745.0,77.76,77.81,77.7,77.75,34745.0
2023-07-11 12:15:00,77.75,77.78,77.66,77.75,25443.0,77.75,77.78,77.66,77.75,25443.0
2023-07-11 12:20:00,77.77,77.8,77.7,77.77,16398.0,77.77,77.8,77.7,77.77,16398.0
2023-07-11 12:25:00,77.77,77.83,77.63,77.68,18436.0,77.77,77.83,77.63,77.68,18436.0
2023-07-11 12:30:00,77.67,77.9,77.66,77.88,50871.0,77.67,77.9,77.66,77.88,50871.0
2023-07-11 12:35:00,77.87,77.94,77.83,77.88,16777.0,77.87,77.94,77.83,77.88,16777.0
2023-07-11 12:40:00,77.91,77.95,77.85,77.88,21745.0,77.91,77.95,77.85,77.88,21745.0
2023-07-11 12:45:00,77.88,77.89,77.73,77.87,25128.0,77.88,77.89,77.73,77.87,25128.0
2023-07-11 12:50:00,77.87,77.99,77.85,77.97,17191.0,77.87,77.99,77.85,77.97,17191.0
2023-07-11 12:55:00,77.97,77.98,77.79,77.85,20180.0,77.97,77.98,77.79,77.85,20180.0
2023-07-11 13:00:00,77.81,77.91,77.81,77.91,13907.0,77.81,77.91,77.81,77.91,13907.0
2023-07-11 13:05:00,77.92,77.92,77.84,77.84,11060.0,77.92,77.92,77.84,77.84,11060.0
2023-07-11 13:10:00,77.85,77.87,77.67,77.75,11052.0,77.85,77.87,77.67,77.75,11052.0
2023-07-11 13:15:00,77.75,77.76,77.67,77.72,9021.0,77.75,77.76,77.67,77.72,9021.0
2023-07-11 13:20:00,77.71,77.72,77.63,77.69,10147.0,77.71,77.72,77.63,77.69,10147.0
2023-07-11 13:25:00,77.68,77.72,77.62,77.63,15578.0,77.68,77.72,77.62,77.63,15578.0
2023-07-11 13:30:00,77.63,77.65,77.61,77.65,15059.0,77.63,77.65,77.61,77.65,15059.0
2023-07-11 13:35:00,77.67,77.77,77.65,77.77,27293.0,77.67,77.77,77.65,77.77,27293.0
2023-07-11 13:40:00,77.77,77.81,77.71,77.73,12044.0,77.77,77.81,77.71,77.73,12044.0
2023-07-11 13:45:00,77.73,77.8,77.64,77.8,13184.0,77.73,77.8,77.64,77.8,13184.0
2023-07-11 13:50:00,77.8,77.81,77.63,77.63,22406.0,77.8,77.81,77.63,77.63,22406.0
2023-07-11 13:55:00,77.63,77.7,77.61,77.67,17405.0,77.63,77.7,77.61,77.67,17405.0
2023-07-11 14:00:00,77.67,77.68,77.58,77.64,24234.0,77.67,77.68,77.58,77.64,24234.0
2023-07-11 14:05:00,77.63,77.67,77.59,77.63,23796.0,77.63,77.67,77.59,77.63,23796.0
2023-07-11 14:10:00,77.63,77.63,77.51,77.59,15736.0,77.63,77.63,77.51,77.59,15736.0
2023-07-11 14:15:00,77.59,77.6,77.53,77.56,14078.0,77.59,77.6,77.53,77.56,14078.0
2023-07-11 14:20:00,77.55,77.58,77.47,77.54,15781.0,77.55,77.58,77.47,77.54,15781.0
2023-07-11 14:25:00,77.53,77.61,77.52,77.59,21935.0,77.53,77.61,77.52,77.59,21935.0
2023-07-11 14:30:00,77.57,77.58,77.33,77.37,38877.0,77.57,77.58,77.33,77.37,38877.0
2023-07-11 14:35:00,77.37,77.42,77.26,77.42,29403.0,77.37,77.42,77.26,77.42,29403.0
2023-07-11 14:40:00,77.42,77.49,77.42,77.48,17860.0,77.42,77.49,77.42,77.48,17860.0
2023-07-11 14:45:00,77.48,77.52,77.44,77.51,29487.0,77.48,77.52,77.44,77.51,29487.0
2023-07-11 14:50:00,77.52,77.55,77.46,77.5,26587.0,77.52,77.55,77.46,77.5,26587.0
2023-07-11 14:55:00,77.5,77.58,77.47,77.55,25571.0,77.5,77.58,77.47,77.55,25571.0
2023-07-11 15:00:00,77.53,77.55,77.46,77.55,21537.0,77.53,77.55,77.46,77.55,21537.0
2023-07-11 15:05:00,77.54,77.63,77.51,77.61,16444.0,77.54,77.63,77.51,77.61,16444.0
2023-07-11 15:10:00,77.6,77.62,77.55,77.59,18979.0,77.6,77.62,77.55,77.59,18979.0
2023-07-11 15:15:00,77.59,77.73,77.57,77.73,20926.0,77.59,77.73,77.57,77.73,20926.0
2023-07-11 15:20:00,77.74,77.74,77.68,77.73,36940.0,77.74,77.74,77.68,77.73,36940.0
2023-07-11 15:25:00,77.74,77.88,77.72,77.87,36413.0,77.74,77.88,77.72,77.87,36413.0
2023-07-11 15:30:00,77.87,77.94,77.82,77.93,42099.0,77.87,77.94,77.82,77.93,42099.0
2023-07-11 15:35:00,77.92,78.15,77.91,78.14,43704.0,77.92,78.15,77.91,78.14,43704.0
2023-07-11 15:40:00,78.15,78.29,78.11,78.26,43251.0,78.15,78.29,78.11,78.26,43251.0
2023-07-11 15:45:00,78.26,78.42,78.23,78.38,73127.0,78.26,78.42,78.23,78.38,73127.0
2023-07-11 15:50:00,78.37,78.4,78.24,78.25,75659.0,78.37,78.4,78.24,78.25,75659.0
2023-07-11 15:55:00,78.24,78.39,78.24,78.31,223567.0,78.24,78.39,78.24,78.31,223567.0
2023-07-12 09:30:00,78.87,79.03,78.13,78.17,125627.0,78.87,79.03,78.13,78.17,125627.0
2023-07-12 09:35:00,78.21,78.33,77.88,77.98,53233.0,78.21,78.33,77.88,77.98,53233.0
2023-07-12 09:40:00,77.99,78.05,77.56,77.63,63595.0,77.99,78.05,77.56,77.63,63595.0
2023-07-12 09:45:00,77.59,77.98,77.53,77.87,57709.0,77.59,77.98,77.53,77.87,57709.0
2023-07-12 09:50:00,77.87,78.02,77.66,77.91,36305.0,77.87,78.02,77.66,77.91,36305.0
2023-07-12 09:55:00,77.91,78.07,77.82,77.98,42539.0,77.91,78.07,77.82,77.98,42539.0
2023-07-12 10:00:00,78.02,78.02,77.52,77.58,68711.0,78.02,78.02,77.52,77.58,68711.0
2023-07-12 10:05:00,77.59,77.59,77.23,77.37,109018.0,77.59,77.59,77.23,77.37,109018.0
2023-07-12 10:10:00,77.37,77.55,77.26,77.37,68741.0,77.37,77.55,77.26,77.37,68741.0
2023-07-12 10:15:00,77.41,77.92,77.34,77.81,127372.0,77.41,77.92,77.34,77.81,127372.0
2023-07-12 10:20:00,77.84,78.12,77.84,77.99,34610.0,77.84,78.12,77.84,77.99,34610.0
2023-07-12 10:25:00,78.0,78.11,77.81,78.1,23433.0,78.0,78.11,77.81,78.1,23433.0
2023-07-12 10:30:00,78.12,78.18,77.91,77.92,20076.0,78.12,78.18,77.91,77.92,20076.0
2023-07-12 10:35:00,77.9,78.04,77.9,78.01,18749.0,77.9,78.04,77.9,78.01,18749.0
2023-07-12 10:40:00,78.02,78.1,77.86,77.93,73189.0,78.02,78.1,77.86,77.93,73189.0
2023-07-12 10:45:00,77.97,78.02,77.87,77.94,33735.0,77.97,78.02,77.87,77.94,33735.0
2023-07-12 10:50:00,77.95,78.1,77.65,77.69,23303.0,77.95,78.1,77.65,77.69,23303.0
2023-07-12 10:55:00,77.69,77.75,77.57,77.7,21107.0,77.69,77.75,77.57,77.7,21107.0
2023-07-12 11:00:00,77.71,77.77,77.68,77.69,22787.0,77.71,77.77,77.68,77.69,22787.0
2023-07-12 11:05:00,77.68,77.68,77.51,77.54,16750.0,77.68,77.68,77.51,77.54,16750.0
2023-07-12 11:10:00,77.53,77.66,77.42,77.64,38958.0,77.53,77.66,77.42,77.64,38958.0
2023-07-12 11:15:00,77.65,77.75,77.64,77.69,20384.0,77.65,77.75,77.64,77.69,20384.0
2023-07-12 11:20:00,77.7,77.75,77.63,77.72,13589.0,77.7,77.75,77.63,77.72,13589.0
2023-07-12 11:25:00,77.7,77.77,77.62,77.7,18379.0,77.7,77.77,77.62,77.7,18379.0
2023-07-12 11:30:00,77.7,77.7,77.45,77.47,16332.0,77.7,77.7,77.45,77.47,16332.0
2023-07-12 11:35:00,77.5,77.6,77.22,77.22,46676.0,77.5,77.6,77.22,77.22,46676.0
2023-07-12 11:40:00,77.2,77.2,76.65,76.84,143942.0,77.2,77.2,76.65,76.84,143942.0
2023-07-12 11:45:00,76.81,76.96,76.66,76.85,37340.0,76.81,76.96,76.66,76.85,37340.0
2023-07-12 11:50:00,76.85,76.87,76.32,76.36,71158.0,76.85,76.87,76.32,76.36,71158.0
2023-07-12 11:55:00,76.36,76.39,75.53,75.6,275965.0,76.36,76.39,75.53,75.6,275965.0
2023-07-12 12:00:00,75.6,75.88,75.51,75.8,143771.0,75.6,75.88,75.51,75.8,143771.0
2023-07-12 12:05:00,75.83,76.26,75.82,76.09,37728.0,75.83,76.26,75.82,76.09,37728.0
2023-07-12 12:10:00,76.09,76.25,75.9,76.02,72196.0,76.09,76.25,75.9,76.02,72196.0
2023-07-12 12:15:00,76.02,76.05,75.89,75.97,23918.0,76.02,76.05,75.89,75.97,23918.0
2023-07-12 12:20:00,75.98,76.25,75.93,76.2,75156.0,75.98,76.25,75.93,76.2,75156.0
2023-07-12 12:25:00,76.2,76.27,75.99,76.0,24963.0,76.2,76.27,75.99,76.0,24963.0
2023-07-12 12:30:00,76.0,76.16,75.96,76.15,23234.0,76.0,76.16,75.96,76.15,23234.0
2023-07-12 12:35:00,76.16,76.26,76.07,76.17,20632.0,76.16,76.26,76.07,76.17,20632.0
2023-07-12 12:40:00,76.18,76.27,76.15,76.24,18824.0,76.18,76.27,76.15,76.24,18824.0
2023-07-12 12:45:00,76.25,76.4,76.19,76.36,26083.0,76.25,76.4,76.19,76.36,26083.0
2023-07-12 12:50:00,76.35,76.36,76.17,76.18,16282.0,76.35,76.36,76.17,76.18,16282.0
2023-07-12 12:55:00,76.19,76.39,76.19,76.37,29088.0,76.19,76.39,76.19,76.37,29088.0
2023-07-12 13:00:00,76.38,76.57,76.29,76.53,28372.0,76.38,76.57,76.29,76.53,28372.0
2023-07-12 13:05:00,76.52,76.62,76.48,76.56,30105.0,76.52,76.62,76.48,76.56,30105.0
2023-07-12 13:10:00,76.56,76.79,76.5,76.79,21800.0,76.56,76.79,76.5,76.79,21800.0
2023-07-12 13:15:00,76.8,76.86,76.74,76.74,27938.0,76.8,76.86,76.74,76.74,27938.0
2023-07-12 13:20:00,76.76,76.76,76.62,76.63,29757.0,76.76,76.76,76.62,76.63,29757.0
2023-07-12 13:25:00,76.62,76.67,76.56,76.62,19653.0,76.62,76.67,76.56,76.62,19653.0
2023-07-12 13:30:00,76.61,76.74,76.59,76.74,21752.0,76.61,76.74,76.59,76.74,21752.0
2023-07-12 13:35:00,76.75,76.89,76.75,76.78,47873.0,76.75,76.89,76.75,76.78,47873.0
2023-07-12 13:40:00,76.78,76.79,76.71,76.72,28025.0,76.78,76.79,76.71,76.72,28025.0
2023-07-12 13:45:00,76.72,76.89,76.72,76.87,17631.0,76.72,76.89,76.72,76.87,17631.0
2023-07-12 13:50:00,76.86,76.95,76.85,76.87,36389.0,76.86,76.95,76.85,76.87,36389.0
2023-07-12 13:55:00,76.87,77.02,76.84,77.01,21725.0,76.87,77.02,76.84,77.01,21725.0
2023-07-12 14:00:00,77.01,77.02,76.82,76.85,22913.0,77.01,77.02,76.82,76.85,22913.0
2023-07-12 14:05:00,76.82,76.94,76.8,76.9,25514.0,76.82,76.94,76.8,76.9,25514.0
2023-07-12 14:10:00,76.91,77.06,76.9,77.03,25158.0,76.91,77.06,76.9,77.03,25158.0
2023-07-12 14:15:00,77.03,77.15,77.01,77.12,24150.0,77.03,77.15,77.01,77.12,24150.0
2023-07-12 14:20:00,77.11,77.13,77.01,77.12,31071.0,77.11,77.13,77.01,77.12,31071.0
2023-07-12 14:25:00,77.14,77.29,77.13,77.28,41219.0,77.14,77.29,77.13,77.28,41219.0
2023-07-12 14:30:00,77.29,77.39,77.26,77.36,32027.0,77.29,77.39,77.26,77.36,32027.0
2023-07-12 14:35:00,77.35,77.41,77.29,77.37,33828.0,77.35,77.41,77.29,77.37,33828.0
2023-07-12 14:40:00,77.36,77.37,77.22,77.36,19706.0,77.36,77.37,77.22,77.36,19706.0
2023-07-12 14:45:00,77.36,77.37,77.11,77.15,73352.0,77.36,77.37,77.11,77.15,73352.0
2023-07-12 14:50:00,77.14,77.14,76.95,77.06,117006.0,77.14,77.14,76.95,77.06,117006.0
2023-07-12 14:55:00,77.06,77.09,77.0,77.01,14460.0,77.06,77.09,77.0,77.01,14460.0
2023-07-12 15:00:00,77.01,77.02,76.92,76.92,21066.0,77.01,77.02,76.92,76.92,21066.0
2023-07-12 15:05:00,76.91,77.01,76.83,76.92,12005.0,76.91,77.01,76.83,76.92,12005.0
2023-07-12 15:10:00,76.92,76.96,76.87,76.9,17867.0,76.92,76.96,76.87,76.9,17867.0
2023-07-12 15:15:00,76.9,76.92,76.81,76.83,19686.0,76.9,76.92,76.81,76.83,19686.0
2023-07-12 15:20:00,76.82,76.82,76.66,76.68,25183.0,76.82,76.82,76.66,76.68,25183.0
2023-07-12 15:25:00,76.67,76.76,76.59,76.7,47841.0,76.67,76.76,76.59,76.7,47841.0
2023-07-12 15:30:00,76.72,76.95,76.71,76.88,55354.0,76.72,76.95,76.71,76.88,55354.0
2023-07-12 15:35:00,76.88,76.94,76.82,76.86,39279.0,76.88,76.94,76.82,76.86,39279.0
2023-07-12 15:40:00,76.86,76.9,76.77,76.88,55881.0,76.86,76.9,76.77,76.88,55881.0
2023-07-12 15:45:00,76.88,76.89,76.72,76.72,81028.0,76.88,76.89,76.72,76.72,81028.0
2023-07-12 15:50:00,76.72,76.77,76.64,76.72,115770.0,76.72,76.77,76.64,76.72,115770.0
2023-07-12 15:55:00,76.71,76.77,76.62,76.76,199503.0,76.71,76.77,76.62,76.76,199503.0
2023-07-13 09:30:00,77.33,77.54,77.02,77.12,103319.0,77.33,77.54,77.02,77.12,103319.0
2023-07-13 09:35:00,77.12,77.28,76.91,76.96,35814.0,77.12,77.28,76.91,76.96,35814.0
2023-07-13 09:40:00,76.98,77.2,76.96,77.04,34078.0,76.98,77.2,76.96,77.04,34078.0
2023-07-13 09:45:00,77.04,77.09,76.73,76.83,35571.0,77.04,77.09,76.73,76.83,35571.0
2023-07-13 09:50:00,76.86,77.04,76.77,77.0,40574.0,76.86,77.04,76.77,77.0,40574.0
2023-07-13 09:55:00,76.99,77.14,76.9,77.13,33585.0,76.99,77.14,76.9,77.13,33585.0
2023-07-13 10:00:00,77.13,77.16,76.99,77.0,64631.0,77.13,77.16,76.99,77.0,64631.0
2023-07-13 10:05:00,77.02,77.18,76.9,77.12,40567.0,77.02,77.18,76.9,77.12,40567.0
2023-07-13 10:10:00,77.12,77.23,77.04,77.09,94815.0,77.12,77.23,77.04,77.09,94815.0
2023-07-13 10:15:00,77.09,77.35,77.05,77.23,36790.0,77.09,77.35,77.05,77.23,36790.0
2023-07-13 10:20:00,77.21,77.42,77.18,77.37,22246.0,77.21,77.42,77.18,77.37,22246.0
2023-07-13 10:25:00,77.33,77.35,77.13,77.23,31274.0,77.33,77.35,77.13,77.23,31274.0
2023-07-13 10:30:00,77.24,77.4,77.23,77.25,41800.0,77.24,77.4,77.23,77.25,41800.0
2023-07-13 10:35:00,77.26,77.36,77.25,77.34,114071.0,77.26,77.36,77.25,77.34,114071.0
2023-07-13 10:40:00,77.33,77.67,77.32,77.65,65548.0,77.33,77.67,77.32,77.65,65548.0
2023-07-13 10:45:00,77.66,77.8,77.65,77.75,30435.0,77.66,77.8,77.65,77.75,30435.0
2023-07-13 10:50:00,77.77,78.09,77.77,78.08,45183.0,77.77,78.09,77.77,78.08,45183.0
2023-07-13 10:55:00,78.07,78.09,77.9,77.97,55609.0,78.07,78.09,77.9,77.97,55609.0
2023-07-13 11:00:00,77.98,77.99,77.84,77.93,19422.0,77.98,77.99,77.84,77.93,19422.0
2023-07-13 11:05:00,77.95,78.04,77.86,77.93,29894.0,77.95,78.04,77.86,77.93,29894.0
2023-07-13 11:10:00,77.94,77.95,77.74,77.79,19281.0,77.94,77.95,77.74,77.79,19281.0
2023-07-13 11:15:00,77.79,77.97,77.75,77.93,27126.0,77.79,77.97,77.75,77.93,27126.0
2023-07-13 11:20:00,77.92,78.0,77.89,77.95,18852.0,77.92,78.0,77.89,77.95,18852.0
2023-07-13 11:25:00,77.96,77.98,77.73,77.79,17410.0,77.96,77.98,77.73,77.79,17410.0
2023-07-13 11:30:00,77.8,77.84,77.64,77.7,79031.0,77.8,77.84,77.64,77.7,79031.0
2023-07-13 11:35:00,77.72,77.83,77.63,77.83,30293.0,77.72,77.83,77.63,77.83,30293.0
2023-07-13 11:40:00,77.81,77.92,77.77,77.86,10381.0,77.81,77.92,77.77,77.86,10381.0
2023-07-13 11:45:00,77.89,77.91,77.74,77.76,10864.0,77.89,77.91,77.74,77.76,10864.0
2023-07-13 11:50:00,77.74,77.75,77.6,77.64,62491.0,77.74,77.75,77.6,77.64,62491.0
2023-07-13 11:55:00,77.62,77.75,77.57,77.75,13528.0,77.62,77.75,77.57,77.75,13528.0
2023-07-13 12:00:00,77.73,77.8,77.68,77.78,12558.0,77.73,77.8,77.68,77.78,12558.0
2023-07-13 12:05:00,77.76,77.79,77.71,77.77,14770.0,77.76,77.79,77.71,77.77,14770.0
2023-07-13 12:10:00,77.78,77.79,77.63,77.72,19257.0,77.78,77.79,77.63,77.72,19257.0
2023-07-13 12:15:00,77.7,77.76,77.66,77.67,42479.0,77.7,77.76,77.66,77.67,42479.0
2023-07-13 12:20:00,77.69,77.81,77.64,77.76,46148.0,77.69,77.81,77.64,77.76,46148.0
2023-07-13 12:25:00,77.74,77.75,77.68,77.68,51348.0,77.74,77.75,77.68,77.68,51348.0
2023-07-13 12:30:00,77.68,77.73,77.62,77.71,129557.0,77.68,77.73,77.62,77.71,129557.0
2023-07-13 12:35:00,77.7,77.8,77.68,77.77,34795.0,77.7,77.8,77.68,77.77,34795.0
2023-07-13 12:40:00,77.77,77.8,77.67,77.67,19124.0,77.77,77.8,77.67,77.67,19124.0
2023-07-13 12:45:00,77.68,77.7,77.57,77.59,16074.0,77.68,77.7,77.57,77.59,16074.0
2023-07-13 12:50:00,77.61,77.64,77.56,77.57,11223.0,77.61,77.64,77.56,77.57,11223.0
2023-07-13 12:55:00,77.57,77.71,77.56,77.68,18947.0,77.57,77.71,77.56,77.68,18947.0
2023-07-13 13:00:00,77.7,77.75,77.65,77.7,20537.0,77.7,77.75,77.65,77.7,20537.0
2023-07-13 13:05:00,77.68,77.71,77.63,77.69,16011.0,77.68,77.71,77.63,77.69,16011.0
2023-07-13 13:10:00,77.68,77.7,77.66,77.7,14040.0,77.68,77.7,77.66,77.7,14040.0
2023-07-13 13:15:00,77.7,77.72,77.69,77.72,19064.0,77.7,77.72,77.69,77.72,19064.0
2023-07-13 13:20:00,77.73,77.73,77.66,77.7,13820.0,77.73,77.73,77.66,77.7,13820.0
2023-07-13 13:25:00,77.69,77.72,77.66,77.69,23658.0,77.69,77.72,77.66,77.69,23658.0
2023-07-13 13:30:00,77.69,77.7,77.62,77.67,11737.0,77.69,77.7,77.62,77.67,11737.0
2023-07-13 13:35:00,77.67,77.71,77.65,77.65,26479.0,77.67,77.71,77.65,77.65,26479.0
2023-07-13 13:40:00,77.66,77.8,77.66,77.79,183107.0,77.66,77.8,77.66,77.79,183107.0
2023-07-13 13:45:00,77.8,78.01,77.79,77.96,50306.0,77.8,78.01,77.79,77.96,50306.0
2023-07-13 13:50:00,77.96,77.96,77.82,77.86,24869.0,77.96,77.96,77.82,77.86,24869.0
2023-07-13 13:55:00,77.85,77.88,77.81,77.86,14919.0,77.85,77.88,77.81,77.86,14919.0
2023-07-13 14:00:00,77.85,77.86,77.73,77.74,11171.0,77.85,77.86,77.73,77.74,11171.0
2023-07-13 14:05:00,77.75,77.81,77.74,77.77,12248.0,77.75,77.81,77.74,77.77,12248.0
2023-07-13 14:10:00,77.79,77.86,77.77,77.86,11101.0,77.79,77.86,77.77,77.86,11101.0
2023-07-13 14:15:00,77.85,77.85,77.79,77.83,11215.0,77.85,77.85,77.79,77.83,11215.0
2023-07-13 14:20:00,77.81,77.82,77.78,77.79,7792.0,77.81,77.82,77.78,77.79,7792.0
2023-07-13 14:25:00,77.79,77.79,77.72,77.76,15391.0,77.79,77.79,77.72,77.76,15391.0
2023-07-13 14:30:00,77.77,77.79,77.72,77.77,10048.0,77.77,77.79,77.72,77.77,10048.0
2023-07-13 14:35:00,77.76,77.84,77.75,77.82,14692.0,77.76,77.84,77.75,77.82,14692.0
2023-07-13 14:40:00,77.81,77.83,77.76,77.77,13288.0,77.81,77.83,77.76,77.77,13288.0
2023-07-13 14:45:00,77.77,77.87,77.77,77.84,14415.0,77.77,77.87,77.77,77.84,14415.0
2023-07-13 14:50:00,77.84,77.89,77.8,77.8,13219.0,77.84,77.89,77.8,77.8,13219.0
2023-07-13 14:55:00,77.8,77.83,77.77,77.82,14943.0,77.8,77.83,77.77,77.82,14943.0
2023-07-13 15:00:00,77.84,77.9,77.82,77.86,20665.0,77.84,77.9,77.82,77.86,20665.0
2023-07-13 15:05:00,77.85,77.86,77.79,77.81,18050.0,77.85,77.86,77.79,77.81,18050.0
2023-07-13 15:10:00,77.8,77.96,77.8,77.95,29145.0,77.8,77.96,77.8,77.95,29145.0
2023-07-13 15:15:00,77.95,78.02,77.94,78.0,20022.0,77.95,78.02,77.94,78.0,20022.0
2023-07-13 15:20:00,78.0,78.16,78.0,78.11,38871.0,78.0,78.16,78.0,78.11,38871.0
2023-07-13 15:25:00,78.11,78.28,78.08,78.25,16315.0,78.11,78.28,78.08,78.25,16315.0
2023-07-13 15:30:00,78.25,78.26,78.1,78.13,30936.0,78.25,78.26,78.1,78.13,30936.0
2023-07-13 15:35:00,78.13,78.21,78.07,78.21,32921.0,78.13,78.21,78.07,78.21,32921.0
2023-07-13 15:40:00,78.21,78.27,78.17,78.23,39262.0,78.21,78.27,78.17,78.23,39262.0
2023-07-13 15:45:00,78.22,78.26,78.09,78.1,51567.0,78.22,78.26,78.09,78.1,51567.0
2023-07-13 15:50:00,78.12,78.29,78.08,78.23,77135.0,78.12,78.29,78.08,78.23,77135.0
2023-07-13 15:55:00,78.24,78.29,78.18,78.26,197508.0,78.24,78.29,78.18,78.26,197508.0
2023-07-14 09:30:00,78.55,78.87,78.34,78.66,141911.0,78.55,78.87,78.34,78.66,141911.0
2023-07-14 09:35:00,78.66,79.02,78.54,79.01,36163.0,78.66,79.02,78.54,79.01,36163.0
2023-07-14 09:40:00,78.96,79.22,78.95,79.02,44754.0,78.96,79.22,78.95,79.02,44754.0
2023-07-14 09:45:00,79.02,79.39,78.9,79.39,38343.0,79.02,79.39,78.9,79.39,38343.0
2023-07-14 09:50:00,79.37,79.9,79.35,79.61,114099.0,79.37,79.9,79.35,79.61,114099.0
2023-07-14 09:55:00,79.59,80.03,79.59,79.75,175704.0,79.59,80.03,79.59,79.75,175704.0
2023-07-14 10:00:00,79.77,79.78,79.4,79.47,73109.0,79.77,79.78,79.4,79.47,73109.0
2023-07-14 10:05:00,79.44,79.92,79.44,79.83,44676.0,79.44,79.92,79.44,79.83,44676.0
2023-07-14 10:10:00,79.86,79.98,79.81,79.83,66358.0,79.86,79.98,79.81,79.83,66358.0
2023-07-14 10:15:00,79.81,80.0,79.72,79.88,167418.0,79.81,80.0,79.72,79.88,167418.0
2023-07-14 10:20:00,79.86,79.92,79.71,79.77,53319.0,79.86,79.92,79.71,79.77,53319.0
2023-07-14 10:25:00,79.77,79.81,79.7,79.75,41182.0,79.77,79.81,79.7,79.75,41182.0
2023-07-14 10:30:00,79.72,79.85,79.71,79.74,47123.0,79.72,79.85,79.71,79.74,47123.0
2023-07-14 10:35:00,79.75,79.76,79.44,79.61,61255.0,79.75,79.76,79.44,79.61,61255.0
2023-07-14 10:40:00,79.6,79.6,79.37,79.39,25817.0,79.6,79.6,79.37,79.39,25817.0
2023-07-14 10:45:00,79.4,79.46,79.2,79.34,30577.0,79.4,79.46,79.2,79.34,30577.0
2023-07-14 10:50:00,79.31,79.4,79.24,79.34,16603.0,79.31,79.4,79.24,79.34,16603.0
2023-07-14 10:55:00,79.36,79.48,79.26,79.32,30476.0,79.36,79.48,79.26,79.32,30476.0
2023-07-14 11:00:00,79.34,79.71,79.32,79.66,19088.0,79.34,79.71,79.32,79.66,19088.0
2023-07-14 11:05:00,79.65,79.76,79.61,79.76,26746.0,79.65,79.76,79.61,79.76,26746.0
2023-07-14 11:10:00,79.77,79.84,79.66,79.78,25451.0,79.77,79.84,79.66,79.78,25451.0
2023-07-14 11:15:00,79.78,79.82,79.72,79.78,32619.0,79.78,79.82,79.72,79.78,32619.0
2023-07-14 11:20:00,79.77,79.92,79.76,79.9,25008.0,79.77,79.92,79.76,79.9,25008.0
2023-07-14 11:25:00,79.91,79.91,79.76,79.87,47592.0,79.91,79.91,79.76,79.87,47592.0
2023-07-14 11:30:00,79.86,79.86,79.73,79.84,35719.0,79.86,79.86,79.73,79.84,35719.0
2023-07-14 11:35:00,79.83,79.86,79.65,79.7,32940.0,79.83,79.86,79.65,79.7,32940.0
2023-07-14 11:40:00,79.7,79.82,79.64,79.8,18094.0,79.7,79.82,79.64,79.8,18094.0
2023-07-14 11:45:00,79.8,79.86,79.7,79.81,27936.0,79.8,79.86,79.7,79.81,27936.0
2023-07-14 11:50:00,79.81,79.86,79.66,79.7,32304.0,79.81,79.86,79.66,79.7,32304.0
2023-07-14 11:55:00,79.68,79.83,79.64,79.81,30843.0,79.68,79.83,79.64,79.81,30843.0
2023-07-14 12:00:00,79.82,79.83,79.68,79.72,58677.0,79.82,79.83,79.68,79.72,58677.0
2023-07-14 12:05:00,79.72,79.85,79.61,79.79,205257.0,79.72,79.85,79.61,79.79,205257.0
2023-07-14 12:10:00,79.79,79.79,79.53,79.53,37006.0,79.79,79.79,79.53,79.53,37006.0
2023-07-14 12:15:00,79.55,79.62,79.51,79.54,20990.0,79.55,79.62,79.51,79.54,20990.0
2023-07-14 12:20:00,79.53,79.55,79.4,79.4,20648.0,79.53,79.55,79.4,79.4,20648.0
2023-07-14 12:25:00,79.4,79.48,79.38,79.44,18603.0,79.4,79.48,79.38,79.44,18603.0
2023-07-14 12:30:00,79.42,79.42,79.32,79.36,23842.0,79.42,79.42,79.32,79.36,23842.0
2023-07-14 12:35:00,79.36,79.45,79.34,79.44,24347.0,79.36,79.45,79.34,79.44,24347.0
2023-07-14 12:40:00,79.45,79.47,79.33,79.38,20109.0,79.45,79.47,79.33,79.38,20109.0
2023-07-14 12:45:00,79.39,79.42,79.24,79.37,19748.0,79.39,79.42,79.24,79.37,19748.0
2023-07-14 12:50:00,79.38,79.49,79.33,79.4,15957.0,79.38,79.49,79.33,79.4,15957.0
2023-07-14 12:55:00,79.4,79.5,79.37,79.5,18316.0,79.4,79.5,79.37,79.5,18316.0
2023-07-14 13:00:00,79.5,79.54,79.38,79.42,22092.0,79.5,79.54,79.38,79.42,22092.0
2023-07-14 13:05:00,79.42,79.52,79.37,79.51,22918.0,79.42,79.52,79.37,79.51,22918.0
2023-07-14 13:10:00,79.49,79.5,79.4,79.44,19409.0,79.49,79.5,79.4,79.44,19409.0
2023-07-14 13:15:00,79.44,79.49,79.27,79.27,27803.0,79.44,79.49,79.27,79.27,27803.0
2023-07-14 13:20:00,79.27,79.31,79.21,79.29,15665.0,79.27,79.31,79.21,79.29,15665.0
2023-07-14 13:25:00,79.28,79.47,79.26,79.47,22394.0,79.28,79.47,79.26,79.47,22394.0
2023-07-14 13:30:00,79.46,79.46,79.26,79.32,22899.0,79.46,79.46,79.26,79.32,22899.0
2023-07-14 13:35:00,79.32,79.4,79.31,79.36,18962.0,79.32,79.4,79.31,79.36,18962.0
2023-07-14 13:40:00,79.36,79.4,79.33,79.35,21595.0,79.36,79.4,79.33,79.35,21595.0
2023-07-14 13:45:00,79.34,79.41,79.32,79.38,19162.0,79.34,79.41,79.32,79.38,19162.0
2023-07-14 13:50:00,79.37,79.38,79.28,79.31,22329.0,79.37,79.38,79.28,79.31,22329.0
2023-07-14 13:55:00,79.31,79.36,79.25,79.25,18092.0,79.31,79.36,79.25,79.25,18092.0
2023-07-14 14:00:00,79.26,79.35,79.25,79.31,23760.0,79.26,79.35,79.25,79.31,23760.0
2023-07-14 14:05:00,79.31,79.37,79.22,79.36,13109.0,79.31,79.37,79.22,79.36,13109.0
2023-07-14 14:10:00,79.36,79.41,79.33,79.37,14503.0,79.36,79.41,79.33,79.37,14503.0
2023-07-14 14:15:00,79.39,79.41,79.3,79.3,16379.0,79.39,79.41,79.3,79.3,16379.0
2023-07-14 14:20:00,79.3,79.32,79.15,79.22,19156.0,79.3,79.32,79.15,79.22,19156.0
2023-07-14 14:25:00,79.22,79.24,79.14,79.21,16723.0,79.22,79.24,79.14,79.21,16723.0
2023-07-14 14:30:00,79.21,79.28,79.16,79.24,46670.0,79.21,79.28,79.16,79.24,46670.0
2023-07-14 14:35:00,79.23,79.28,79.2,79.23,14624.0,79.23,79.28,79.2,79.23,14624.0
2023-07-14 14:40:00,79.23,79.31,79.2,79.27,17132.0,79.23,79.31,79.2,79.27,17132.0
2023-07-14 14:45:00,79.27,79.29,79.22,79.27,20488.0,79.27,79.29,79.22,79.27,20488.0
2023-07-14 14:50:00,79.27,79.33,79.26,79.31,16765.0,79.27,79.33,79.26,79.31,16765.0
2023-07-14 14:55:00,79.31,79.32,79.13,79.16,24572.0,79.31,79.32,79.13,79.16,24572.0
2023-07-14 15:00:00,79.15,79.15,78.83,78.89,39657.0,79.15,79.15,78.83,78.89,39657.0
2023-07-14 15:05:00,78.89,79.0,78.84,78.98,37786.0,78.89,79.0,78.84,78.98,37786.0
2023-07-14 15:10:00,78.99,79.0,78.88,78.95,39335.0,78.99,79.0,78.88,78.95,39335.0
2023-07-14 15:15:00,78.97,79.01,78.9,78.91,33906.0,78.97,79.01,78.9,78.91,33906.0
2023-07-14 15:20:00,78.92,78.96,78.83,78.85,25987.0,78.92,78.96,78.83,78.85,25987.0
2023-07-14 15:25:00,78.85,78.96,78.82,78.95,27464.0,78.85,78.96,78.82,78.95,27464.0
2023-07-14 15:30:00,78.96,78.99,78.88,78.96,39167.0,78.96,78.99,78.88,78.96,39167.0
2023-07-14 15:35:00,78.96,78.96,78.88,78.92,27505.0,78.96,78.96,78.88,78.92,27505.0
2023-07-14 15:40:00,78.92,78.98,78.89,78.9,31157.0,78.92,78.98,78.89,78.9,31157.0
2023-07-14 15:45:00,78.91,78.96,78.83,78.85,45556.0,78.91,78.96,78.83,78.85,45556.0
2023-07-14 15:50:00,78.85,78.96,78.8,78.91,94104.0,78.85,78.96,78.8,78.91,94104.0
2023-07-14 15:55:00,78.9,78.95,78.79,78.95,195783.0,78.9,78.95,78.79,78.95,195783.0
2023-07-17 09:30:00,78.72,79.1,78.6,78.76,155433.0,78.72,79.1,78.6,78.76,155433.0
2023-07-17 09:35:00,78.75,78.86,78.58,78.79,28126.0,78.75,78.86,78.58,78.79,28126.0
2023-07-17 09:40:00,78.84,79.3,78.83,79.25,25625.0,78.84,79.3,78.83,79.25,25625.0
2023-07-17 09:45:00,79.29,79.29,78.93,79.27,24689.0,79.29,79.29,78.93,79.27,24689.0
2023-07-17 09:50:00,79.23,79.69,79.16,79.66,32510.0,79.23,79.69,79.16,79.66,32510.0
2023-07-17 09:55:00,79.67,79.68,79.5,79.57,27692.0,79.67,79.68,79.5,79.57,27692.0
2023-07-17 10:00:00,79.56,79.84,79.42,79.82,29270.0,79.56,79.84,79.42,79.82,29270.0
2023-07-17 10:05:00,79.82,79.9,79.7,79.76,52312.0,79.82,79.9,79.7,79.76,52312.0
2023-07-17 10:10:00,79.77,79.94,79.67,79.85,51956.0,79.77,79.94,79.67,79.85,51956.0
2023-07-17 10:15:00,79.82,79.83,79.66,79.77,61609.0,79.82,79.83,79.66,79.77,61609.0
2023-07-17 10:20:00,79.78,79.86,79.71,79.86,50881.0,79.78,79.86,79.71,79.86,50881.0
2023-07-17 10:25:00,79.87,79.94,79.8,79.86,41781.0,79.87,79.94,79.8,79.86,41781.0
2023-07-17 10:30:00,79.87,80.05,79.86,79.95,76222.0,79.87,80.05,79.86,79.95,76222.0
2023-07-17 10:35:00,79.94,80.07,79.93,80.06,64714.0,79.94,80.07,79.93,80.06,64714.0
2023-07-17 10:40:00,80.05,80.15,79.96,80.05,46680.0,80.05,80.15,79.96,80.05,46680.0
2023-07-17 10:45:00,80.03,80.09,79.94,79.97,30560.0,80.03,80.09,79.94,79.97,30560.0
2023-07-17 10:50:00,79.97,80.01,79.87,79.91,18604.0,79.97,80.01,79.87,79.91,18604.0
2023-07-17 10:55:00,79.91,79.93,79.68,79.78,19211.0,79.91,79.93,79.68,79.78,19211.0
2023-07-17 11:00:00,79.78,79.99,79.78,79.92,44851.0,79.78,79.99,79.78,79.92,44851.0
2023-07-17 11:05:00,79.92,80.0,79.92,79.95,25579.0,79.92,80.0,79.92,79.95,25579.0
2023-07-17 11:10:00,79.95,79.97,79.82,79.91,20012.0,79.95,79.97,79.82,79.91,20012.0
2023-07-17 11:15:00,79.93,79.97,79.87,79.94,33498.0,79.93,79.97,79.87,79.94,33498.0
2023-07-17 11:20:00,79.94,79.94,79.84,79.92,17722.0,79.94,79.94,79.84,79.92,17722.0
2023-07-17 11:25:00,79.92,80.01,79.92,79.97,30483.0,79.92,80.01,79.92,79.97,30483.0
2023-07-17 11:30:00,79.97,79.99,79.92,79.98,17723.0,79.97,79.99,79.92,79.98,17723.0
2023-07-17 11:35:00,80.0,80.06,79.98,79.99,30066.0,80.0,80.06,79.98,79.99,30066.0
2023-07-17 11:40:00,80.0,80.18,79.98,80.14,23258.0,80.0,80.18,79.98,80.14,23258.0
2023-07-17 11:45:00,80.17,80.19,80.1,80.1,16863.0,80.17,80.19,80.1,80.1,16863.0
2023-07-17 11:50:00,80.1,80.16,80.02,80.1,52437.0,80.1,80.16,80.02,80.1,52437.0
2023-07-17 11:55:00,80.1,80.31,80.07,80.3,20714.0,80.1,80.31,80.07,80.3,20714.0
2023-07-17 12:00:00,80.31,80.32,80.21,80.21,21444.0,80.31,80.32,80.21,80.21,21444.0
2023-07-17 12:05:00,80.21,80.22,80.12,80.12,14882.0,80.21,80.22,80.12,80.12,14882.0
2023-07-17 12:10:00,80.12,80.15,80.05,80.11,20907.0,80.12,80.15,80.05,80.11,20907.0
2023-07-17 12:15:00,80.11,80.13,80.06,80.08,9811.0,80.11,80.13,80.06,80.08,9811.0
2023-07-17 12:20:00,80.06,80.2,80.06,80.12,16507.0,80.06,80.2,80.06,80.12,16507.0
2023-07-17 12:25:00,80.11,80.11,79.94,79.97,12956.0,80.11,80.11,79.94,79.97,12956.0
2023-07-17 12:30:00,79.97,80.01,79.93,80.0,10214.0,79.97,80.01,79.93,80.0,10214.0
2023-07-17 12:35:00,80.03,80.09,79.97,80.05,14948.0,80.03,80.09,79.97,80.05,14948.0
2023-07-17 12:40:00,80.06,80.12,80.05,80.09,12905.0,80.06,80.12,80.05,80.09,12905.0
2023-07-17 12:45:00,80.09,80.21,80.07,80.19,24222.0,80.09,80.21,80.07,80.19,24222.0
2023-07-17 12:50:00,80.19,80.23,80.14,80.22,12174.0,80.19,80.23,80.14,80.22,12174.0
2023-07-17 12:55:00,80.22,80.24,80.18,80.23,11827.0,80.22,80.24,80.18,80.23,11827.0
2023-07-17 13:00:00,80.22,80.22,80.14,80.18,9209.0,80.22,80.22,80.14,80.18,9209.0
2023-07-17 13:05:00,80.17,80.21,80.05,80.05,31395.0,80.17,80.21,80.05,80.05,31395.0
2023-07-17 13:10:00,80.05,80.12,79.99,79.99,22347.0,80.05,80.12,79.99,79.99,22347.0
2023-07-17 13:15:00,79.99,80.05,79.96,80.02,10876.0,79.99,80.05,79.96,80.02,10876.0
2023-07-17 13:20:00,80.03,80.07,79.96,79.99,16664.0,80.03,80.07,79.96,79.99,16664.0
2023-07-17 13:25:00,79.99,80.02,79.92,80.0,7993.0,79.99,80.02,79.92,80.0,7993.0
2023-07-17 13:30:00,80.0,80.12,80.0,80.1,17092.0,80.0,80.12,80.0,80.1,17092.0
2023-07-17 13:35:00,80.12,80.12,79.97,80.01,18754.0,80.12,80.12,79.97,80.01,18754.0
2023-07-17 13:40:00,80.03,80.08,80.02,80.02,9851.0,80.03,80.08,80.02,80.02,9851.0
2023-07-17 13:45:00,80.05,80.13,80.05,80.1,9770.0,80.05,80.13,80.05,80.1,9770.0
2023-07-17 13:50:00,80.11,80.12,80.01,80.06,16317.0,80.11,80.12,80.01,80.06,16317.0
2023-07-17 13:55:00,80.06,80.12,80.06,80.1,22764.0,80.06,80.12,80.06,80.1,22764.0
2023-07-17 14:00:00,80.1,80.2,79.94,80.02,108984.0,80.1,80.2,79.94,80.02,108984.0
2023-07-17 14:05:00,80.04,80.04,79.94,80.02,14793.0,80.04,80.04,79.94,80.02,14793.0
2023-07-17 14:10:00,80.03,80.13,80.02,80.1,8190.0,80.03,80.13,80.02,80.1,8190.0
2023-07-17 14:15:00,80.11,80.15,80.06,80.06,14622.0,80.11,80.15,80.06,80.06,14622.0
2023-07-17 14:20:00,80.06,80.17,80.01,80.17,17048.0,80.06,80.17,80.01,80.17,17048.0
2023-07-17 14:25:00,80.16,80.16,80.03,80.09,12741.0,80.16,80.16,80.03,80.09,12741.0
2023-07-17 14:30:00,80.08,80.15,80.02,80.05,19093.0,80.08,80.15,80.02,80.05,19093.0
2023-07-17 14:35:00,80.04,80.14,80.02,80.13,23809.0,80.04,80.14,80.02,80.13,23809.0
2023-07-17 14:40:00,80.13,80.27,80.11,80.22,24248.0,80.13,80.27,80.11,80.22,24248.0
2023-07-17 14:45:00,80.23,80.27,80.23,80.25,9958.0,80.23,80.27,80.23,80.25,9958.0
2023-07-17 14:50:00,80.26,80.28,80.23,80.28,9269.0,80.26,80.28,80.23,80.28,9269.0
2023-07-17 14:55:00,80.28,80.31,80.18,80.18,12888.0,80.28,80.31,80.18,80.18,12888.0
2023-07-17 15:00:00,80.19,80.34,80.18,80.34,11261.0,80.19,80.34,80.18,80.34,11261.0
2023-07-17 15:05:00,80.33,80.42,80.3,80.37,22707.0,80.33,80.42,80.3,80.37,22707.0
2023-07-17 15:10:00,80.39,80.5,80.37,80.48,17327.0,80.39,80.5,80.37,80.48,17327.0
2023-07-17 15:15:00,80.48,80.6,80.48,80.53,56702.0,80.48,80.6,80.48,80.53,56702.0
2023-07-17 15:20:00,80.54,80.56,80.38,80.42,28110.0,80.54,80.56,80.38,80.42,28110.0
2023-07-17 15:25:00,80.41,80.43,80.34,80.4,75265.0,80.41,80.43,80.34,80.4,75265.0
2023-07-17 15:30:00,80.39,80.39,80.28,80.33,47528.0,80.39,80.39,80.28,80.33,47528.0
2023-07-17 15:35:00,80.34,80.39,80.23,80.39,56551.0,80.34,80.39,80.23,80.39,56551.0
2023-07-17 15:40:00,80.38,80.44,80.31,80.33,31530.0,80.38,80.44,80.31,80.33,31530.0
2023-07-17 15:45:00,80.33,80.43,80.32,80.4,34710.0,80.33,80.43,80.32,80.4,34710.0
2023-07-17 15:50:00,80.39,80.42,80.29,80.39,87780.0,80.39,80.42,80.29,80.39,87780.0
2023-07-17 15:55:00,80.38,80.38,80.2,80.29,185796.0,80.38,80.38,80.2,80.29,185796.0
2023-07-18 09:30:00,79.96,80.23,79.85,79.96,76847.0,79.96,80.23,79.85,79.96,76847.0
2023-07-18 09:35:00,79.98,79.98,79.21,79.26,44817.0,79.98,79.98,79.21,79.26,44817.0
2023-07-18 09:40:00,79.25,79.57,79.17,79.37,24621.0,79.25,79.57,79.17,79.37,24621.0
2023-07-18 09:45:00,79.42,79.64,79.33,79.45,18273.0,79.42,79.64,79.33,79.45,18273.0
2023-07-18 09:50:00,79.45,79.45,79.16,79.31,25929.0,79.45,79.45,79.16,79.31,25929.0
2023-07-18 09:55:00,79.31,79.46,79.27,79.45,25888.0,79.31,79.46,79.27,79.45,25888.0
2023-07-18 10:00:00,79.5,79.6,79.4,79.59,30454.0,79.5,79.6,79.4,79.59,30454.0
2023-07-18 10:05:00,79.59,79.72,79.46,79.47,39494.0,79.59,79.72,79.46,79.47,39494.0
2023-07-18 10:10:00,79.47,79.64,79.44,79.64,21528.0,79.47,79.64,79.44,79.64,21528.0
2023-07-18 10:15:00,79.65,79.83,79.6,79.69,16505.0,79.65,79.83,79.6,79.69,16505.0
2023-07-18 10:20:00,79.69,79.77,79.64,79.71,22087.0,79.69,79.77,79.64,79.71,22087.0
2023-07-18 10:25:00,79.7,79.89,79.65,79.81,28009.0,79.7,79.89,79.65,79.81,28009.0
2023-07-18 10:30:00,79.79,79.81,79.66,79.73,19152.0,79.79,79.81,79.66,79.73,19152.0
2023-07-18 10:35:00,79.73,79.81,79.68,79.71,18101.0,79.73,79.81,79.68,79.71,18101.0
2023-07-18 10:40:00,79.71,79.82,79.71,79.75,14142.0,79.71,79.82,79.71,79.75,14142.0
2023-07-18 10:45:00,79.75,79.93,79.74,79.92,19377.0,79.75,79.93,79.74,79.92,19377.0
2023-07-18 10:50:00,79.92,80.01,79.71,79.74,26437.0,79.92,80.01,79.71,79.74,26437.0
2023-07-18 10:55:00,79.73,79.79,79.54,79.73,27630.0,79.73,79.79,79.54,79.73,27630.0
2023-07-18 11:00:00,79.75,79.76,79.66,79.73,15583.0,79.75,79.76,79.66,79.73,15583.0
2023-07-18 11:05:00,79.73,79.74,79.52,79.71,31325.0,79.73,79.74,79.52,79.71,31325.0
2023-07-18 11:10:00,79.71,79.99,79.7,79.98,23047.0,79.71,79.99,79.7,79.98,23047.0
2023-07-18 11:15:00,79.98,80.06,79.87,79.9,28925.0,79.98,80.06,79.87,79.9,28925.0
2023-07-18 11:20:00,79.91,80.0,79.78,79.81,23632.0,79.91,80.0,79.78,79.81,23632.0
2023-07-18 11:25:00,79.81,79.89,79.72,79.73,23324.0,79.81,79.89,79.72,79.73,23324.0
2023-07-18 11:30:00,79.73,79.73,79.55,79.64,27956.0,79.73,79.73,79.55,79.64,27956.0
2023-07-18 11:35:00,79.61,79.71,79.58,79.69,28416.0,79.61,79.71,79.58,79.69,28416.0
2023-07-18 11:40:00,79.67,79.74,79.63,79.66,50166.0,79.67,79.74,79.63,79.66,50166.0
2023-07-18 11:45:00,79.67,80.16,79.67,80.12,63526.0,79.67,80.16,79.67,80.12,63526.0
2023-07-18 11:50:00,80.12,80.21,80.0,80.07,32710.0,80.12,80.21,80.0,80.07,32710.0
2023-07-18 11:55:00,80.08,80.08,79.87,79.99,22646.0,80.08,80.08,79.87,79.99,22646.0
2023-07-18 12:00:00,79.95,80.05,79.89,79.94,19613.0,79.95,80.05,79.89,79.94,19613.0
2023-07-18 12:05:00,79.94,79.96,79.86,79.89,22175.0,79.94,79.96,79.86,79.89,22175.0
2023-07-18 12:10:00,79.87,79.92,79.7,79.73,22168.0,79.87,79.92,79.7,79.73,22168.0
2023-07-18 12:15:00,79.74,79.86,79.73,79.84,16708.0,79.74,79.86,79.73,79.84,16708.0
2023-07-18 12:20:00,79.84,79.91,79.7,79.71,21481.0,79.84,79.91,79.7,79.71,21481.0
2023-07-18 12:25:00,79.71,79.93,79.69,79.88,29342.0,79.71,79.93,79.69,79.88,29342.0
2023-07-18 12:30:00,79.9,80.0,79.86,79.94,29360.0,79.9,80.0,79.86,79.94,29360.0
2023-07-18 12:35:00,79.95,80.09,79.93,80.03,17052.0,79.95,80.09,79.93,80.03,17052.0
2023-07-18 12:40:00,80.03,80.06,79.84,79.87,13861.0,80.03,80.06,79.84,79.87,13861.0
2023-07-18 12:45:00,79.88,79.91,79.79,79.83,13250.0,79.88,79.91,79.79,79.83,13250.0
2023-07-18 12:50:00,79.81,79.89,79.75,79.8,11555.0,79.81,79.89,79.75,79.8,11555.0
2023-07-18 12:55:00,79.8,79.87,79.8,79.83,11228.0,79.8,79.87,79.8,79.83,11228.0
2023-07-18 13:00:00,79.82,79.89,79.78,79.88,16762.0,79.82,79.89,79.78,79.88,16762.0
2023-07-18 13:05:00,79.89,79.92,79.86,79.86,16822.0,79.89,79.92,79.86,79.86,16822.0
2023-07-18 13:10:00,79.84,79.98,79.84,79.95,13420.0,79.84,79.98,79.84,79.95,13420.0
2023-07-18 13:15:00,79.95,80.03,79.82,79.86,19290.0,79.95,80.03,79.82,79.86,19290.0
2023-07-18 13:20:00,79.88,80.05,79.79,80.03,62311.0,79.88,80.05,79.79,80.03,62311.0
2023-07-18 13:25:00,80.04,80.21,80.04,80.08,25179.0,80.04,80.21,80.04,80.08,25179.0
2023-07-18 13:30:00,80.1,80.16,80.09,80.11,17198.0,80.1,80.16,80.09,80.11,17198.0
2023-07-18 13:35:00,80.1,80.1,79.91,79.98,13205.0,80.1,80.1,79.91,79.98,13205.0
2023-07-18 13:40:00,79.98,80.01,79.93,79.93,14297.0,79.98,80.01,79.93,79.93,14297.0
2023-07-18 13:45:00,79.92,79.96,79.83,79.88,15853.0,79.92,79.96,79.83,79.88,15853.0
2023-07-18 13:50:00,79.87,79.93,79.82,79.91,17695.0,79.87,79.93,79.82,79.91,17695.0
2023-07-18 13:55:00,79.91,79.99,79.89,79.99,20854.0,79.91,79.99,79.89,79.99,20854.0
2023-07-18 14:00:00,79.99,80.05,79.94,79.99,38368.0,79.99,80.05,79.94,79.99,38368.0
2023-07-18 14:05:00,79.98,80.02,79.93,79.95,34049.0,79.98,80.02,79.93,79.95,34049.0
2023-07-18 14:10:00,79.97,80.01,79.93,79.94,26742.0,79.97,80.01,79.93,79.94,26742.0
2023-07-18 14:15:00,79.95,79.96,79.89,79.95,28245.0,79.95,79.96,79.89,79.95,28245.0
2023-07-18 14:20:00,79.95,80.05,79.88,79.96,36548.0,79.95,80.05,79.88,79.96,36548.0
2023-07-18 14:25:00,79.96,80.03,79.91,80.01,28267.0,79.96,80.03,79.91,80.01,28267.0
2023-07-18 14:30:00,80.03,80.07,79.98,79.98,22597.0,80.03,80.07,79.98,79.98,22597.0
2023-07-18 14:35:00,79.97,80.0,79.93,79.96,28465.0,79.97,80.0,79.93,79.96,28465.0
2023-07-18 14:40:00,79.96,79.97,79.9,79.93,17110.0,79.96,79.97,79.9,79.93,17110.0
2023-07-18 14:45:00,79.93,80.02,79.9,80.01,51144.0,79.93,80.02,79.9,80.01,51144.0
2023-07-18 14:50:00,80.01,80.05,79.93,80.01,47353.0,80.01,80.05,79.93,80.01,47353.0
2023-07-18 14:55:00,80.02,80.07,79.97,80.04,45063.0,80.02,80.07,79.97,80.04,45063.0
2023-07-18 15:00:00,80.04,80.13,79.99,80.12,57258.0,80.04,80.13,79.99,80.12,57258.0
2023-07-18 15:05:00,80.12,80.15,80.03,80.07,89334.0,80.12,80.15,80.03,80.07,89334.0
2023-07-18 15:10:00,80.07,80.24,80.03,80.19,38855.0,80.07,80.24,80.03,80.19,38855.0
2023-07-18 15:15:00,80.2,80.26,80.16,80.22,78493.0,80.2,80.26,80.16,80.22,78493.0
2023-07-18 15:20:00,80.22,80.26,80.12,80.19,55321.0,80.22,80.26,80.12,80.19,55321.0
2023-07-18 15:25:00,80.2,80.25,80.16,80.25,50887.0,80.2,80.25,80.16,80.25,50887.0
2023-07-18 15:30:00,80.25,80.38,80.22,80.31,44344.0,80.25,80.38,80.22,80.31,44344.0
2023-07-18 15:35:00,80.31,80.45,80.31,80.32,72606.0,80.31,80.45,80.31,80.32,72606.0
2023-07-18 15:40:00,80.33,80.41,80.3,80.33,53330.0,80.33,80.41,80.3,80.33,53330.0
2023-07-18 15:45:00,80.34,80.38,80.23,80.26,112591.0,80.34,80.38,80.23,80.26,112591.0
2023-07-18 15:50:00,80.27,80.34,80.13,80.16,136752.0,80.27,80.34,80.13,80.16,136752.0
2023-07-18 15:55:00,80.16,80.33,80.11,80.25,463395.0,80.16,80.33,80.11,80.25,463395.0
2023-07-19 09:30:00,80.39,81.16,80.36,81.08,128753.0,80.39,81.16,80.36,81.08,128753.0
2023-07-19 09:35:00,81.08,81.24,80.91,80.98,67957.0,81.08,81.24,80.91,80.98,67957.0
2023-07-19 09:40:00,80.97,81.17,80.8,80.8,45459.0,80.97,81.17,80.8,80.8,45459.0
2023-07-19 09:45:00,80.78,80.81,80.55,80.59,33499.0,80.78,80.81,80.55,80.59,33499.0
2023-07-19 09:50:00,80.61,80.71,80.39,80.53,32137.0,80.61,80.71,80.39,80.53,32137.0
2023-07-19 09:55:00,80.48,80.5,80.38,80.47,25834.0,80.48,80.5,80.38,80.47,25834.0
2023-07-19 10:00:00,80.46,80.53,80.18,80.41,67283.0,80.46,80.53,80.18,80.41,67283.0
2023-07-19 10:05:00,80.39,80.47,80.03,80.11,79091.0,80.39,80.47,80.03,80.11,79091.0
2023-07-19 10:10:00,80.11,80.26,80.1,80.15,52280.0,80.11,80.26,80.1,80.15,52280.0
2023-07-19 10:15:00,80.15,80.2,80.08,80.11,49983.0,80.15,80.2,80.08,80.11,49983.0
2023-07-19 10:20:00,80.11,80.27,80.07,80.26,43509.0,80.11,80.27,80.07,80.26,43509.0
2023-07-19 10:25:00,80.25,80.33,80.14,80.14,64376.0,80.25,80.33,80.14,80.14,64376.0
2023-07-19 10:30:00,80.16,80.24,80.05,80.08,72484.0,80.16,80.24,80.05,80.08,72484.0
2023-07-19 10:35:00,80.06,80.14,80.01,80.1,75227.0,80.06,80.14,80.01,80.1,75227.0
2023-07-19 10:40:00,80.09,80.27,80.03,80.14,108846.0,80.09,80.27,80.03,80.14,108846.0
2023-07-19 10:45:00,80.14,80.19,79.96,79.97,68557.0,80.14,80.19,79.96,79.97,68557.0
2023-07-19 10:50:00,79.95,80.09,79.77,79.79,48595.0,79.95,80.09,79.77,79.79,48595.0
2023-07-19 10:55:00,79.79,79.8,79.51,79.64,84952.0,79.79,79.8,79.51,79.64,84952.0
2023-07-19 11:00:00,79.65,79.71,79.49,79.59,89498.0,79.65,79.71,79.49,79.59,89498.0
2023-07-19 11:05:00,79.59,79.86,79.59,79.75,53052.0,79.59,79.86,79.59,79.75,53052.0
2023-07-19 11:10:00,79.76,79.85,79.65,79.73,44842.0,79.76,79.85,79.65,79.73,44842.0
2023-07-19 11:15:00,79.72,79.88,79.67,79.67,51071.0,79.72,79.88,79.67,79.67,51071.0
2023-07-19 11:20:00,79.67,79.71,79.39,79.46,80230.0,79.67,79.71,79.39,79.46,80230.0
2023-07-19 11:25:00,79.46,79.5,79.3,79.32,86374.0,79.46,79.5,79.3,79.32,86374.0
2023-07-19 11:30:00,79.3,79.41,79.05,79.07,101126.0,79.3,79.41,79.05,79.07,101126.0
2023-07-19 11:35:00,79.08,79.24,78.95,78.95,105739.0,79.08,79.24,78.95,78.95,105739.0
2023-07-19 11:40:00,78.96,79.19,78.93,79.16,114513.0,78.96,79.19,78.93,79.16,114513.0
2023-07-19 11:45:00,79.18,79.44,79.14,79.36,51343.0,79.18,79.44,79.14,79.36,51343.0
2023-07-19 11:50:00,79.38,79.46,79.28,79.38,43123.0,79.38,79.46,79.28,79.38,43123.0
2023-07-19 11:55:00,79.39,79.4,79.18,79.33,50871.0,79.39,79.4,79.18,79.33,50871.0
2023-07-19 12:00:00,79.32,79.4,79.19,79.19,79901.0,79.32,79.4,79.19,79.19,79901.0
2023-07-19 12:05:00,79.2,79.25,79.05,79.08,51805.0,79.2,79.25,79.05,79.08,51805.0
2023-07-19 12:10:00,79.09,79.17,79.01,79.11,51831.0,79.09,79.17,79.01,79.11,51831.0
2023-07-19 12:15:00,79.09,79.09,78.89,78.89,35164.0,79.09,79.09,78.89,78.89,35164.0
2023-07-19 12:20:00,78.9,78.96,78.7,78.71,44043.0,78.9,78.96,78.7,78.71,44043.0
2023-07-19 12:25:00,78.7,78.7,78.5,78.64,52870.0,78.7,78.7,78.5,78.64,52870.0
2023-07-19 12:30:00,78.63,78.68,78.54,78.66,35552.0,78.63,78.68,78.54,78.66,35552.0
2023-07-19 12:35:00,78.65,78.86,78.64,78.68,33483.0,78.65,78.86,78.64,78.68,33483.0
2023-07-19 12:40:00,78.68,78.8,78.66,78.8,30460.0,78.68,78.8,78.66,78.8,30460.0
2023-07-19 12:45:00,78.79,78.85,78.67,78.67,21528.0,78.79,78.85,78.67,78.67,21528.0
2023-07-19 12:50:00,78.67,78.69,78.56,78.62,32121.0,78.67,78.69,78.56,78.62,32121.0
2023-07-19 12:55:00,78.62,78.64,78.51,78.56,28284.0,78.62,78.64,78.51,78.56,28284.0
2023-07-19 13:00:00,78.57,78.68,78.55,78.59,25458.0,78.57,78.68,78.55,78.59,25458.0
2023-07-19 13:05:00,78.58,78.61,78.3,78.33,39309.0,78.58,78.61,78.3,78.33,39309.0
2023-07-19 13:10:00,78.31,78.44,78.3,78.38,34749.0,78.31,78.44,78.3,78.38,34749.0
2023-07-19 13:15:00,78.37,78.48,78.32,78.35,45570.0,78.37,78.48,78.32,78.35,45570.0
2023-07-19 13:20:00,78.34,78.49,78.34,78.49,33870.0,78.34,78.49,78.34,78.49,33870.0
2023-07-19 13:25:00,78.48,78.57,78.44,78.49,33118.0,78.48,78.57,78.44,78.49,33118.0
2023-07-19 13:30:00,78.48,78.55,78.44,78.44,30261.0,78.48,78.55,78.44,78.44,30261.0
2023-07-19 13:35:00,78.43,78.65,78.39,78.64,22154.0,78.43,78.65,78.39,78.64,22154.0
2023-07-19 13:40:00,78.63,78.88,78.59,78.86,26588.0,78.63,78.88,78.59,78.86,26588.0
2023-07-19 13:45:00,78.86,79.07,78.86,79.02,22452.0,78.86,79.07,78.86,79.02,22452.0
2023-07-19 13:50:00,79.06,79.09,78.93,78.94,16388.0,79.06,79.09,78.93,78.94,16388.0
2023-07-19 13:55:00,78.95,79.06,78.92,79.03,21978.0,78.95,79.06,78.92,79.03,21978.0
2023-07-19 14:00:00,79.02,79.07,78.96,79.05,15803.0,79.02,79.07,78.96,79.05,15803.0
2023-07-19 14:05:00,79.05,79.05,78.83,78.85,21342.0,79.05,79.05,78.83,78.85,21342.0
2023-07-19 14:10:00,78.85,78.92,78.75,78.8,23953.0,78.85,78.92,78.75,78.8,23953.0
2023-07-19 14:15:00,78.81,78.82,78.67,78.68,26233.0,78.81,78.82,78.67,78.68,26233.0
2023-07-19 14:20:00,78.69,78.75,78.6,78.6,16753.0,78.69,78.75,78.6,78.6,16753.0
2023-07-19 14:25:00,78.6,78.7,78.6,78.63,17459.0,78.6,78.7,78.6,78.63,17459.0
2023-07-19 14:30:00,78.64,78.72,78.64,78.67,35528.0,78.64,78.72,78.64,78.67,35528.0
2023-07-19 14:35:00,78.67,78.79,78.63,78.78,31301.0,78.67,78.79,78.63,78.78,31301.0
2023-07-19 14:40:00,78.75,78.8,78.72,78.73,13724.0,78.75,78.8,78.72,78.73,13724.0
2023-07-19 14:45:00,78.74,78.8,78.64,78.69,16719.0,78.74,78.8,78.64,78.69,16719.0
2023-07-19 14:50:00,78.7,78.83,78.67,78.81,19026.0,78.7,78.83,78.67,78.81,19026.0
2023-07-19 14:55:00,78.81,79.02,78.8,79.02,18122.0,78.81,79.02,78.8,79.02,18122.0
2023-07-19 15:00:00,79.0,79.03,78.95,79.03,7538.0,79.0,79.03,78.95,79.03,7538.0
2023-07-19 15:05:00,79.04,79.14,79.03,79.09,23213.0,79.04,79.14,79.03,79.09,23213.0
2023-07-19 15:10:00,79.1,79.2,79.1,79.12,11185.0,79.1,79.2,79.1,79.12,11185.0
2023-07-19 15:15:00,79.14,79.14,79.04,79.08,19376.0,79.14,79.14,79.04,79.08,19376.0
2023-07-19 15:20:00,79.09,79.35,79.08,79.34,31250.0,79.09,79.35,79.08,79.34,31250.0
2023-07-19 15:25:00,79.34,79.44,79.31,79.38,79570.0,79.34,79.44,79.31,79.38,79570.0
2023-07-19 15:30:00,79.35,79.4,79.06,79.06,63515.0,79.35,79.4,79.06,79.06,63515.0
2023-07-19 15:35:00,79.06,79.07,78.95,79.02,41173.0,79.06,79.07,78.95,79.02,41173.0
2023-07-19 15:40:00,79.03,79.03,78.84,78.88,32891.0,79.03,79.03,78.84,78.88,32891.0
2023-07-19 15:45:00,78.88,78.88,78.81,78.85,43721.0,78.88,78.88,78.81,78.85,43721.0
2023-07-19 15:50:00,78.86,78.9,78.7,78.7,94188.0,78.86,78.9,78.7,78.7,94188.0
2023-07-19 15:55:00,78.69,78.8,78.62,78.69,239693.0,78.69,78.8,78.62,78.69,239693.0
2023-07-20 09:30:00,78.75,79.25,78.6,78.95,143702.0,78.75,79.25,78.6,78.95,143702.0
2023-07-20 09:35:00,78.95,79.0,78.64,79.0,32504.0,78.95,79.0,78.64,79.0,32504.0
2023-07-20 09:40:00,79.0,79.13,78.94,79.04,31909.0,79.0,79.13,78.94,79.04,31909.0
2023-07-20 09:45:00,79.04,79.37,79.03,79.31,36205.0,79.04,79.37,79.03,79.31,36205.0
2023-07-20 09:50:00,79.3,79.31,78.85,78.92,31040.0,79.3,79.31,78.85,78.92,31040.0
2023-07-20 09:55:00,78.92,79.14,78.84,79.1,17133.0,78.92,79.14,78.84,79.1,17133.0
2023-07-20 10:00:00,79.13,79.18,78.88,78.9,22589.0,79.13,79.18,78.88,78.9,22589.0
2023-07-20 10:05:00,78.89,79.08,78.8,78.97,26586.0,78.89,79.08,78.8,78.97,26586.0
2023-07-20 10:10:00,78.96,79.08,78.88,78.88,28553.0,78.96,79.08,78.88,78.88,28553.0
2023-07-20 10:15:00,78.88,78.9,78.73,78.77,31295.0,78.88,78.9,78.73,78.77,31295.0
2023-07-20 10:20:00,78.75,78.87,78.64,78.67,19095.0,78.75,78.87,78.64,78.67,19095.0
2023-07-20 10:25:00,78.68,78.73,78.57,78.63,26902.0,78.68,78.73,78.57,78.63,26902.0
2023-07-20 10:30:00,78.63,78.68,78.43,78.49,21371.0,78.63,78.68,78.43,78.49,21371.0
2023-07-20 10:35:00,78.49,78.56,78.39,78.44,24035.0,78.49,78.56,78.39,78.44,24035.0
2023-07-20 10:40:00,78.42,78.57,78.41,78.53,19053.0,78.42,78.57,78.41,78.53,19053.0
2023-07-20 10:45:00,78.54,78.68,78.47,78.56,20971.0,78.54,78.68,78.47,78.56,20971.0
2023-07-20 10:50:00,78.58,78.7,78.54,78.65,34691.0,78.58,78.7,78.54,78.65,34691.0
2023-07-20 10:55:00,78.65,78.74,78.53,78.58,27408.0,78.65,78.74,78.53,78.58,27408.0
2023-07-20 11:00:00,78.55,78.69,78.53,78.68,12683.0,78.55,78.69,78.53,78.68,12683.0
2023-07-20 11:05:00,78.67,78.75,78.63,78.64,33370.0,78.67,78.75,78.63,78.64,33370.0
2023-07-20 11:10:00,78.65,78.71,78.56,78.68,14037.0,78.65,78.71,78.56,78.68,14037.0
2023-07-20 11:15:00,78.69,78.7,78.54,78.58,20595.0,78.69,78.7,78.54,78.58,20595.0
2023-07-20 11:20:00,78.59,78.65,78.55,78.59,16900.0,78.59,78.65,78.55,78.59,16900.0
2023-07-20 11:25:00,78.58,78.76,78.58,78.71,17945.0,78.58,78.76,78.58,78.71,17945.0
2023-07-20 11:30:00,78.7,78.89,78.7,78.82,20820.0,78.7,78.89,78.7,78.82,20820.0
2023-07-20 11:35:00,78.82,78.88,78.77,78.8,15828.0,78.82,78.88,78.77,78.8,15828.0
2023-07-20 11:40:00,78.76,78.81,78.66,78.68,7300.0,78.76,78.81,78.66,78.68,7300.0
2023-07-20 11:45:00,78.67,78.67,78.52,78.55,10922.0,78.67,78.67,78.52,78.55,10922.0
2023-07-20 11:50:00,78.55,78.63,78.51,78.56,14254.0,78.55,78.63,78.51,78.56,14254.0
2023-07-20 11:55:00,78.51,78.55,78.46,78.53,11467.0,78.51,78.55,78.46,78.53,11467.0
2023-07-20 12:00:00,78.52,78.56,78.37,78.44,11951.0,78.52,78.56,78.37,78.44,11951.0
2023-07-20 12:05:00,78.42,78.5,78.4,78.47,8613.0,78.42,78.5,78.4,78.47,8613.0
2023-07-20 12:10:00,78.47,78.6,78.41,78.58,24052.0,78.47,78.6,78.41,78.58,24052.0
2023-07-20 12:15:00,78.56,78.73,78.47,78.47,11415.0,78.56,78.73,78.47,78.47,11415.0
2023-07-20 12:20:00,78.47,78.53,78.43,78.44,9486.0,78.47,78.53,78.43,78.44,9486.0
2023-07-20 12:25:00,78.44,78.44,78.36,78.38,8779.0,78.44,78.44,78.36,78.38,8779.0
2023-07-20 12:30:00,78.38,78.39,78.15,78.15,19037.0,78.38,78.39,78.15,78.15,19037.0
2023-07-20 12:35:00,78.16,78.35,78.14,78.26,15089.0,78.16,78.35,78.14,78.26,15089.0
2023-07-20 12:40:00,78.25,78.39,78.24,78.34,20973.0,78.25,78.39,78.24,78.34,20973.0
2023-07-20 12:45:00,78.35,78.37,78.28,78.34,12170.0,78.35,78.37,78.28,78.34,12170.0
2023-07-20 12:50:00,78.36,78.49,78.36,78.43,23012.0,78.36,78.49,78.36,78.43,23012.0
2023-07-20 12:55:00,78.43,78.46,78.33,78.4,20408.0,78.43,78.46,78.33,78.4,20408.0
2023-07-20 13:00:00,78.39,78.45,78.33,78.39,24568.0,78.39,78.45,78.33,78.39,24568.0
2023-07-20 13:05:00,78.39,78.45,78.37,78.38,17219.0,78.39,78.45,78.37,78.38,17219.0
2023-07-20 13:10:00,78.37,78.49,78.34,78.48,16582.0,78.37,78.49,78.34,78.48,16582.0
2023-07-20 13:15:00,78.47,78.53,78.4,78.46,17039.0,78.47,78.53,78.4,78.46,17039.0
2023-07-20 13:20:00,78.45,78.53,78.4,78.47,17679.0,78.45,78.53,78.4,78.47,17679.0
2023-07-20 13:25:00,78.49,78.62,78.46,78.6,17952.0,78.49,78.62,78.46,78.6,17952.0
2023-07-20 13:30:00,78.6,78.68,78.57,78.68,18146.0,78.6,78.68,78.57,78.68,18146.0
2023-07-20 13:35:00,78.68,78.71,78.47,78.47,19091.0,78.68,78.71,78.47,78.47,19091.0
2023-07-20 13:40:00,78.46,78.58,78.41,78.58,17581.0,78.46,78.58,78.41,78.58,17581.0
2023-07-20 13:45:00,78.56,78.57,78.43,78.44,16530.0,78.56,78.57,78.43,78.44,16530.0
2023-07-20 13:50:00,78.4,78.41,78.26,78.26,13277.0,78.4,78.41,78.26,78.26,13277.0
2023-07-20 13:55:00,78.25,78.25,78.17,78.21,13144.0,78.25,78.25,78.17,78.21,13144.0
2023-07-20 14:00:00,78.19,78.19,78.07,78.09,23013.0,78.19,78.19,78.07,78.09,23013.0
2023-07-20 14:05:00,78.09,78.22,78.09,78.14,11685.0,78.09,78.22,78.09,78.14,11685.0
2023-07-20 14:10:00,78.14,78.14,78.06,78.06,12750.0,78.14,78.14,78.06,78.06,12750.0
2023-07-20 14:15:00,78.06,78.07,77.87,77.89,31705.0,78.06,78.07,77.87,77.89,31705.0
2023-07-20 14:20:00,77.88,77.95,77.76,77.95,20614.0,77.88,77.95,77.76,77.95,20614.0
2023-07-20 14:25:00,77.96,77.96,77.77,77.77,16053.0,77.96,77.96,77.77,77.77,16053.0
2023-07-20 14:30:00,77.77,77.89,77.77,77.86,15772.0,77.77,77.89,77.77,77.86,15772.0
2023-07-20 14:35:00,77.86,77.96,77.85,77.9,25927.0,77.86,77.96,77.85,77.9,25927.0
2023-07-20 14:40:00,77.85,77.9,77.78,77.8,11547.0,77.85,77.9,77.78,77.8,11547.0
2023-07-20 14:45:00,77.78,77.92,77.78,77.83,25621.0,77.78,77.92,77.78,77.83,25621.0
2023-07-20 14:50:00,77.82,77.89,77.74,77.75,18516.0,77.82,77.89,77.74,77.75,18516.0
2023-07-20 14:55:00,77.74,77.76,77.65,77.66,16881.0,77.74,77.76,77.65,77.66,16881.0
2023-07-20 15:00:00,77.66,77.75,77.61,77.61,16357.0,77.66,77.75,77.61,77.61,16357.0
2023-07-20 15:05:00,77.62,77.67,77.56,77.65,28636.0,77.62,77.67,77.56,77.65,28636.0
2023-07-20 15:10:00,77.65,77.75,77.65,77.74,24513.0,77.65,77.75,77.65,77.74,24513.0
2023-07-20 15:15:00,77.74,77.79,77.69,77.73,20755.0,77.74,77.79,77.69,77.73,20755.0
2023-07-20 15:20:00,77.72,77.75,77.63,77.65,30071.0,77.72,77.75,77.63,77.65,30071.0
2023-07-20 15:25:00,77.67,77.69,77.59,77.63,17409.0,77.67,77.69,77.59,77.63,17409.0
2023-07-20 15:30:00,77.63,77.75,77.63,77.68,35842.0,77.63,77.75,77.63,77.68,35842.0
2023-07-20 15:35:00,77.67,77.77,77.67,77.71,25889.0,77.67,77.77,77.67,77.71,25889.0
2023-07-20 15:40:00,77.71,77.75,77.63,77.66,26897.0,77.71,77.75,77.63,77.66,26897.0
2023-07-20 15:45:00,77.65,77.68,77.53,77.68,44153.0,77.65,77.68,77.53,77.68,44153.0
2023-07-20 15:50:00,77.68,77.86,77.65,77.7,74599.0,77.68,77.86,77.65,77.7,74599.0
2023-07-20 15:55:00,77.7,77.75,77.63,77.69,175411.0,77.7,77.75,77.63,77.69,175411.0
2023-07-21 09:30:00,78.35,79.08,78.27,79.02,161501.0,78.35,79.08,78.27,79.02,161501.0
2023-07-21 09:35:00,79.01,79.15,78.73,78.81,33511.0,79.01,79.15,78.73,78.81,33511.0
2023-07-21 09:40:00,78.78,78.81,78.58,78.79,22571.0,78.78,78.81,78.58,78.79,22571.0
2023-07-21 09:45:00,78.78,78.84,78.47,78.58,20097.0,78.78,78.84,78.47,78.58,20097.0
2023-07-21 09:50:00,78.6,78.6,78.39,78.45,19994.0,78.6,78.6,78.39,78.45,19994.0
2023-07-21 09:55:00,78.46,78.74,78.46,78.52,24307.0,78.46,78.74,78.46,78.52,24307.0
2023-07-21 10:00:00,78.52,78.54,78.17,78.26,27286.0,78.52,78.54,78.17,78.26,27286.0
2023-07-21 10:05:00,78.26,78.62,78.23,78.6,19224.0,78.26,78.62,78.23,78.6,19224.0
2023-07-21 10:10:00,78.58,78.73,78.54,78.61,24517.0,78.58,78.73,78.54,78.61,24517.0
2023-07-21 10:15:00,78.6,78.79,78.6,78.65,31751.0,78.6,78.79,78.6,78.65,31751.0
2023-07-21 10:20:00,78.65,78.7,78.41,78.43,41065.0,78.65,78.7,78.41,78.43,41065.0
2023-07-21 10:25:00,78.42,78.46,78.22,78.22,24124.0,78.42,78.46,78.22,78.22,24124.0
2023-07-21 10:30:00,78.26,78.55,78.25,78.52,30889.0,78.26,78.55,78.25,78.52,30889.0
2023-07-21 10:35:00,78.51,78.59,78.37,78.4,18386.0,78.51,78.59,78.37,78.4,18386.0
2023-07-21 10:40:00,78.42,78.56,78.35,78.46,19412.0,78.42,78.56,78.35,78.46,19412.0
2023-07-21 10:45:00,78.47,78.62,78.46,78.53,24122.0,78.47,78.62,78.46,78.53,24122.0
2023-07-21 10:50:00,78.52,78.57,78.41,78.47,15125.0,78.52,78.57,78.41,78.47,15125.0
2023-07-21 10:55:00,78.48,78.65,78.4,78.62,19871.0,78.48,78.65,78.4,78.62,19871.0
2023-07-21 11:00:00,78.64,78.7,78.44,78.44,14638.0,78.64,78.7,78.44,78.44,14638.0
2023-07-21 11:05:00,78.47,78.74,78.47,78.72,20599.0,78.47,78.74,78.47,78.72,20599.0
2023-07-21 11:10:00,78.74,78.78,78.63,78.67,18187.0,78.74,78.78,78.63,78.67,18187.0
2023-07-21 11:15:00,78.69,78.73,78.59,78.59,14449.0,78.69,78.73,78.59,78.59,14449.0
2023-07-21 11:20:00,78.58,78.66,78.54,78.62,11001.0,78.58,78.66,78.54,78.62,11001.0
2023-07-21 11:25:00,78.63,78.71,78.59,78.69,18703.0,78.63,78.71,78.59,78.69,18703.0
2023-07-21 11:30:00,78.67,78.67,78.57,78.62,14644.0,78.67,78.67,78.57,78.62,14644.0
2023-07-21 11:35:00,78.64,78.75,78.64,78.72,15249.0,78.64,78.75,78.64,78.72,15249.0
2023-07-21 11:40:00,78.73,78.75,78.52,78.52,13670.0,78.73,78.75,78.52,78.52,13670.0
2023-07-21 11:45:00,78.53,78.73,78.47,78.73,15307.0,78.53,78.73,78.47,78.73,15307.0
2023-07-21 11:50:00,78.75,78.84,78.7,78.72,13831.0,78.75,78.84,78.7,78.72,13831.0
2023-07-21 11:55:00,78.73,78.77,78.62,78.77,13827.0,78.73,78.77,78.62,78.77,13827.0
2023-07-21 12:00:00,78.79,78.79,78.64,78.69,11434.0,78.79,78.79,78.64,78.69,11434.0
2023-07-21 12:05:00,78.68,78.73,78.62,78.63,8960.0,78.68,78.73,78.62,78.63,8960.0
2023-07-21 12:10:00,78.65,78.69,78.59,78.67,11346.0,78.65,78.69,78.59,78.67,11346.0
2023-07-21 12:15:00,78.68,78.75,78.62,78.7,15382.0,78.68,78.75,78.62,78.7,15382.0
2023-07-21 12:20:00,78.7,78.79,78.7,78.72,12943.0,78.7,78.79,78.7,78.72,12943.0
2023-07-21 12:25:00,78.71,78.73,78.59,78.61,15550.0,78.71,78.73,78.59,78.61,15550.0
2023-07-21 12:30:00,78.63,78.65,78.54,78.57,20795.0,78.63,78.65,78.54,78.57,20795.0
2023-07-21 12:35:00,78.58,78.62,78.53,78.59,11041.0,78.58,78.62,78.53,78.59,11041.0
2023-07-21 12:40:00,78.61,78.64,78.54,78.54,14055.0,78.61,78.64,78.54,78.54,14055.0
2023-07-21 12:45:00,78.55,78.64,78.51,78.64,12060.0,78.55,78.64,78.51,78.64,12060.0
2023-07-21 12:50:00,78.63,78.64,78.56,78.59,14059.0,78.63,78.64,78.56,78.59,14059.0
2023-07-21 12:55:00,78.59,78.63,78.53,78.55,9868.0,78.59,78.63,78.53,78.55,9868.0
2023-07-21 13:00:00,78.56,78.61,78.5,78.58,8082.0,78.56,78.61,78.5,78.58,8082.0
2023-07-21 13:05:00,78.58,78.62,78.52,78.53,11836.0,78.58,78.62,78.52,78.53,11836.0
2023-07-21 13:10:00,78.52,78.57,78.48,78.48,13512.0,78.52,78.57,78.48,78.48,13512.0
2023-07-21 13:15:00,78.5,78.53,78.43,78.45,18082.0,78.5,78.53,78.43,78.45,18082.0
2023-07-21 13:20:00,78.44,78.49,78.42,78.47,8838.0,78.44,78.49,78.42,78.47,8838.0
2023-07-21 13:25:00,78.47,78.59,78.47,78.59,11673.0,78.47,78.59,78.47,78.59,11673.0
2023-07-21 13:30:00,78.6,78.61,78.55,78.58,8581.0,78.6,78.61,78.55,78.58,8581.0
2023-07-21 13:35:00,78.57,78.57,78.44,78.46,10246.0,78.57,78.57,78.44,78.46,10246.0
2023-07-21 13:40:00,78.47,78.51,78.37,78.44,19430.0,78.47,78.51,78.37,78.44,19430.0
2023-07-21 13:45:00,78.46,78.55,78.45,78.54,11863.0,78.46,78.55,78.45,78.54,11863.0
2023-07-21 13:50:00,78.54,78.67,78.52,78.64,9933.0,78.54,78.67,78.52,78.64,9933.0
2023-07-21 13:55:00,78.64,78.7,78.61,78.66,12543.0,78.64,78.7,78.61,78.66,12543.0
2023-07-21 14:00:00,78.67,78.67,78.53,78.54,15166.0,78.67,78.67,78.53,78.54,15166.0
2023-07-21 14:05:00,78.54,78.65,78.53,78.61,11461.0,78.54,78.65,78.53,78.61,11461.0
2023-07-21 14:10:00,78.62,78.66,78.47,78.48,12498.0,78.62,78.66,78.47,78.48,12498.0
2023-07-21 14:15:00,78.48,78.57,78.47,78.54,11630.0,78.48,78.57,78.47,78.54,11630.0
2023-07-21 14:20:00,78.55,78.57,78.39,78.4,21374.0,78.55,78.57,78.39,78.4,21374.0
2023-07-21 14:25:00,78.39,78.6,78.38,78.53,32147.0,78.39,78.6,78.38,78.53,32147.0
2023-07-21 14:30:00,78.54,78.6,78.47,78.57,15418.0,78.54,78.6,78.47,78.57,15418.0
2023-07-21 14:35:00,78.58,78.63,78.54,78.54,15402.0,78.58,78.63,78.54,78.54,15402.0
2023-07-21 14:40:00,78.55,78.65,78.54,78.61,25648.0,78.55,78.65,78.54,78.61,25648.0
2023-07-21 14:45:00,78.61,78.67,78.59,78.59,18698.0,78.61,78.67,78.59,78.59,18698.0
2023-07-21 14:50:00,78.57,78.57,78.41,78.43,16819.0,78.57,78.57,78.41,78.43,16819.0
2023-07-21 14:55:00,78.42,78.43,78.34,78.39,22779.0,78.42,78.43,78.34,78.39,22779.0
2023-07-21 15:00:00,78.4,78.41,78.31,78.31,20366.0,78.4,78.41,78.31,78.31,20366.0
2023-07-21 15:05:00,78.3,78.35,78.14,78.16,28251.0,78.3,78.35,78.14,78.16,28251.0
2023-07-21 15:10:00,78.17,78.18,78.08,78.17,21653.0,78.17,78.18,78.08,78.17,21653.0
2023-07-21 15:15:00,78.16,78.21,78.06,78.21,24737.0,78.16,78.21,78.06,78.21,24737.0
2023-07-21 15:20:00,78.25,78.33,78.22,78.23,19080.0,78.25,78.33,78.22,78.23,19080.0
2023-07-21 15:25:00,78.23,78.32,78.19,78.3,19202.0,78.23,78.32,78.19,78.3,19202.0
2023-07-21 15:30:00,78.3,78.42,78.28,78.4,42978.0,78.3,78.42,78.28,78.4,42978.0
2023-07-21 15:35:00,78.4,78.49,78.35,78.39,35114.0,78.4,78.49,78.35,78.39,35114.0
2023-07-21 15:40:00,78.38,78.46,78.29,78.41,59402.0,78.38,78.46,78.29,78.41,59402.0
2023-07-21 15:45:00,78.41,78.57,78.41,78.52,109805.0,78.41,78.57,78.41,78.52,109805.0
2023-07-21 15:50:00,78.51,78.64,78.13,78.55,339534.0,78.51,78.64,78.13,78.55,339534.0
2023-07-21 15:55:00,78.52,78.52,78.11,78.16,248228.0,78.52,78.52,78.11,78.16,248228.0
2023-07-24 09:30:00,78.77,78.82,77.12,77.12,103241.0,78.77,78.82,77.12,77.12,103241.0
2023-07-24 09:35:00,77.18,77.43,76.82,76.89,90357.0,77.18,77.43,76.82,76.89,90357.0
2023-07-24 09:40:00,76.9,77.12,76.41,76.83,108568.0,76.9,77.12,76.41,76.83,108568.0
2023-07-24 09:45:00,76.82,77.02,76.56,76.7,79177.0,76.82,77.02,76.56,76.7,79177.0
2023-07-24 09:50:00,76.73,76.86,76.48,76.48,57311.0,76.73,76.86,76.48,76.48,57311.0
2023-07-24 09:55:00,76.46,76.62,76.32,76.58,71531.0,76.46,76.62,76.32,76.58,71531.0
2023-07-24 10:00:00,76.59,76.63,76.32,76.4,37999.0,76.59,76.63,76.32,76.4,37999.0
2023-07-24 10:05:00,76.4,76.62,76.38,76.47,38285.0,76.4,76.62,76.38,76.47,38285.0
2023-07-24 10:10:00,76.49,76.8,76.45,76.79,24694.0,76.49,76.8,76.45,76.79,24694.0
2023-07-24 10:15:00,76.76,76.93,76.76,76.87,27306.0,76.76,76.93,76.76,76.87,27306.0
2023-07-24 10:20:00,76.86,77.12,76.83,77.07,30748.0,76.86,77.12,76.83,77.07,30748.0
2023-07-24 10:25:00,77.05,77.05,76.75,76.97,31454.0,77.05,77.05,76.75,76.97,31454.0
2023-07-24 10:30:00,76.94,77.08,76.89,76.92,22814.0,76.94,77.08,76.89,76.92,22814.0
2023-07-24 10:35:00,76.97,77.12,76.95,77.04,22929.0,76.97,77.12,76.95,77.04,22929.0
2023-07-24 10:40:00,77.04,77.24,77.04,77.19,21972.0,77.04,77.24,77.04,77.19,21972.0
2023-07-24 10:45:00,77.2,77.31,77.16,77.18,19256.0,77.2,77.31,77.16,77.18,19256.0
2023-07-24 10:50:00,77.22,77.26,77.07,77.23,52139.0,77.22,77.26,77.07,77.23,52139.0
2023-07-24 10:55:00,77.23,77.23,76.96,77.0,48751.0,77.23,77.23,76.96,77.0,48751.0
2023-07-24 11:00:00,76.98,76.99,76.86,76.93,20444.0,76.98,76.99,76.86,76.93,20444.0
2023-07-24 11:05:00,76.92,76.94,76.8,76.89,19039.0,76.92,76.94,76.8,76.89,19039.0
2023-07-24 11:10:00,76.87,77.2,76.87,77.2,24184.0,76.87,77.2,76.87,77.2,24184.0
2023-07-24 11:15:00,77.2,77.3,77.18,77.25,21608.0,77.2,77.3,77.18,77.25,21608.0
2023-07-24 11:20:00,77.24,77.25,77.03,77.04,13475.0,77.24,77.25,77.03,77.04,13475.0
2023-07-24 11:25:00,77.06,77.06,76.94,77.0,20050.0,77.06,77.06,76.94,77.0,20050.0
2023-07-24 11:30:00,76.99,77.04,76.78,76.78,20380.0,76.99,77.04,76.78,76.78,20380.0
2023-07-24 11:35:00,76.78,76.84,76.63,76.71,13786.0,76.78,76.84,76.63,76.71,13786.0
2023-07-24 11:40:00,76.71,76.72,76.56,76.71,23032.0,76.71,76.72,76.56,76.71,23032.0
2023-07-24 11:45:00,76.72,76.83,76.69,76.8,22013.0,76.72,76.83,76.69,76.8,22013.0
2023-07-24 11:50:00,76.78,76.88,76.78,76.84,16494.0,76.78,76.88,76.78,76.84,16494.0
2023-07-24 11:55:00,76.85,76.85,76.6,76.72,21436.0,76.85,76.85,76.6,76.72,21436.0
2023-07-24 12:00:00,76.73,76.79,76.61,76.69,13447.0,76.73,76.79,76.61,76.69,13447.0
2023-07-24 12:05:00,76.67,76.74,76.59,76.69,21082.0,76.67,76.74,76.59,76.69,21082.0
2023-07-24 12:10:00,76.68,76.88,76.66,76.82,14706.0,76.68,76.88,76.66,76.82,14706.0
2023-07-24 12:15:00,76.83,76.86,76.65,76.68,16335.0,76.83,76.86,76.65,76.68,16335.0
2023-07-24 12:20:00,76.68,76.71,76.6,76.66,9652.0,76.68,76.71,76.6,76.66,9652.0
2023-07-24 12:25:00,76.64,76.71,76.61,76.7,12182.0,76.64,76.71,76.61,76.7,12182.0
2023-07-24 12:30:00,76.71,76.87,76.71,76.87,16437.0,76.71,76.87,76.71,76.87,16437.0
2023-07-24 12:35:00,76.88,76.91,76.81,76.9,13588.0,76.88,76.91,76.81,76.9,13588.0
2023-07-24 12:40:00,76.89,76.96,76.87,76.96,21098.0,76.89,76.96,76.87,76.96,21098.0
2023-07-24 12:45:00,76.97,76.98,76.88,76.9,15937.0,76.97,76.98,76.88,76.9,15937.0
2023-07-24 12:50:00,76.84,76.93,76.82,76.9,10852.0,76.84,76.93,76.82,76.9,10852.0
2023-07-24 12:55:00,76.9,77.07,76.89,76.93,29557.0,76.9,77.07,76.89,76.93,29557.0
2023-07-24 13:00:00,76.93,76.95,76.82,76.89,13414.0,76.93,76.95,76.82,76.89,13414.0
2023-07-24 13:05:00,76.91,76.99,76.84,76.86,11738.0,76.91,76.99,76.84,76.86,11738.0
2023-07-24 13:10:00,76.85,76.99,76.84,76.96,11389.0,76.85,76.99,76.84,76.96,11389.0
2023-07-24 13:15:00,76.96,77.04,76.91,76.95,28733.0,76.96,77.04,76.91,76.95,28733.0
2023-07-24 13:20:00,76.94,76.97,76.86,76.9,12546.0,76.94,76.97,76.86,76.9,12546.0
2023-07-24 13:25:00,76.9,76.99,76.89,76.92,11392.0,76.9,76.99,76.89,76.92,11392.0
2023-07-24 13:30:00,76.93,76.96,76.9,76.92,8693.0,76.93,76.96,76.9,76.92,8693.0
2023-07-24 13:35:00,76.91,77.07,76.9,77.04,11957.0,76.91,77.07,76.9,77.04,11957.0
2023-07-24 13:40:00,77.04,77.08,77.02,77.06,9328.0,77.04,77.08,77.02,77.06,9328.0
2023-07-24 13:45:00,77.07,77.14,77.01,77.05,15002.0,77.07,77.14,77.01,77.05,15002.0
2023-07-24 13:50:00,77.05,77.14,77.04,77.13,9178.0,77.05,77.14,77.04,77.13,9178.0
2023-07-24 13:55:00,77.12,77.18,77.07,77.08,14139.0,77.12,77.18,77.07,77.08,14139.0
2023-07-24 14:00:00,77.05,77.09,77.02,77.04,13965.0,77.05,77.09,77.02,77.04,13965.0
2023-07-24 14:05:00,77.06,77.08,77.02,77.05,13172.0,77.06,77.08,77.02,77.05,13172.0
2023-07-24 14:10:00,77.04,77.13,77.03,77.13,12970.0,77.04,77.13,77.03,77.13,12970.0
2023-07-24 14:15:00,77.13,77.15,77.07,77.11,9335.0,77.13,77.15,77.07,77.11,9335.0
2023-07-24 14:20:00,77.13,77.14,77.01,77.01,8506.0,77.13,77.14,77.01,77.01,8506.0
2023-07-24 14:25:00,77.01,77.09,77.01,77.07,7825.0,77.01,77.09,77.01,77.07,7825.0
2023-07-24 14:30:00,77.08,77.13,77.06,77.09,10121.0,77.08,77.13,77.06,77.09,10121.0
2023-07-24 14:35:00,77.07,77.09,77.0,77.02,9740.0,77.07,77.09,77.0,77.02,9740.0
2023-07-24 14:40:00,77.02,77.08,76.95,77.0,15221.0,77.02,77.08,76.95,77.0,15221.0
2023-07-24 14:45:00,77.0,77.02,76.95,76.99,7476.0,77.0,77.02,76.95,76.99,7476.0
2023-07-24 14:50:00,76.99,77.07,76.96,77.06,10509.0,76.99,77.07,76.96,77.06,10509.0
2023-07-24 14:55:00,77.06,77.07,76.97,76.98,13112.0,77.06,77.07,76.97,76.98,13112.0
2023-07-24 15:00:00,76.97,77.17,76.95,77.17,35236.0,76.97,77.17,76.95,77.17,35236.0
2023-07-24 15:05:00,77.17,77.27,77.15,77.22,17761.0,77.17,77.27,77.15,77.22,17761.0
2023-07-24 15:10:00,77.22,77.26,77.14,77.22,19130.0,77.22,77.26,77.14,77.22,19130.0
2023-07-24 15:15:00,77.21,77.37,77.21,77.37,17931.0,77.21,77.37,77.21,77.37,17931.0
2023-07-24 15:20:00,77.37,77.4,77.27,77.29,33138.0,77.37,77.4,77.27,77.29,33138.0
2023-07-24 15:25:00,77.29,77.31,77.19,77.2,26614.0,77.29,77.31,77.19,77.2,26614.0
2023-07-24 15:30:00,77.2,77.31,77.19,77.22,36660.0,77.2,77.31,77.19,77.22,36660.0
2023-07-24 15:35:00,77.22,77.31,77.17,77.18,28117.0,77.22,77.31,77.17,77.18,28117.0
2023-07-24 15:40:00,77.19,77.31,77.18,77.31,30655.0,77.19,77.31,77.18,77.31,30655.0
2023-07-24 15:45:00,77.31,77.33,77.13,77.14,35035.0,77.31,77.33,77.13,77.14,35035.0
2023-07-24 15:50:00,77.13,77.21,77.05,77.15,75347.0,77.13,77.21,77.05,77.15,75347.0
2023-07-24 15:55:00,77.16,77.3,77.15,77.25,181878.0,77.16,77.3,77.15,77.25,181878.0
2023-07-25 09:30:00,77.72,78.5,77.66,78.42,120853.0,77.72,78.5,77.66,78.42,120853.0
2023-07-25 09:35:00,78.38,78.38,77.9,77.96,20038.0,78.38,78.38,77.9,77.96,20038.0
2023-07-25 09:40:00,78.0,78.04,77.73,77.84,38026.0,78.0,78.04,77.73,77.84,38026.0
2023-07-25 09:45:00,77.84,78.33,77.84,78.21,40110.0,77.84,78.33,77.84,78.21,40110.0
2023-07-25 09:50:00,78.24,78.49,78.22,78.3,64286.0,78.24,78.49,78.22,78.3,64286.0
2023-07-25 09:55:00,78.24,78.36,78.1,78.19,45399.0,78.24,78.36,78.1,78.19,45399.0
2023-07-25 10:00:00,78.18,78.24,78.05,78.2,34363.0,78.18,78.24,78.05,78.2,34363.0
2023-07-25 10:05:00,78.22,78.27,78.03,78.16,32209.0,78.22,78.27,78.03,78.16,32209.0
2023-07-25 10:10:00,78.18,78.36,78.14,78.36,30867.0,78.18,78.36,78.14,78.36,30867.0
2023-07-25 10:15:00,78.34,78.34,77.87,77.92,36573.0,78.34,78.34,77.87,77.92,36573.0
2023-07-25 10:20:00,77.92,77.98,77.81,77.81,22780.0,77.92,77.98,77.81,77.81,22780.0
2023-07-25 10:25:00,77.79,77.85,77.66,77.69,28470.0,77.79,77.85,77.66,77.69,28470.0
2023-07-25 10:30:00,77.66,77.7,77.49,77.67,28460.0,77.66,77.7,77.49,77.67,28460.0
2023-07-25 10:35:00,77.68,77.68,77.51,77.64,20223.0,77.68,77.68,77.51,77.64,20223.0
2023-07-25 10:40:00,77.63,77.66,77.41,77.53,25975.0,77.63,77.66,77.41,77.53,25975.0
2023-07-25 10:45:00,77.53,77.68,77.44,77.56,50436.0,77.53,77.68,77.44,77.56,50436.0
2023-07-25 10:50:00,77.56,77.57,77.45,77.54,19951.0,77.56,77.57,77.45,77.54,19951.0
2023-07-25 10:55:00,77.54,77.64,77.53,77.63,48810.0,77.54,77.64,77.53,77.63,48810.0
2023-07-25 11:00:00,77.64,77.83,77.61,77.8,13934.0,77.64,77.83,77.61,77.8,13934.0
2023-07-25 11:05:00,77.8,77.88,77.68,77.74,21899.0,77.8,77.88,77.68,77.74,21899.0
2023-07-25 11:10:00,77.74,77.86,77.71,77.81,22753.0,77.74,77.86,77.71,77.81,22753.0
2023-07-25 11:15:00,77.81,77.86,77.73,77.82,19476.0,77.81,77.86,77.73,77.82,19476.0
2023-07-25 11:20:00,77.81,77.83,77.69,77.81,14862.0,77.81,77.83,77.69,77.81,14862.0
2023-07-25 11:25:00,77.8,77.85,77.71,77.72,18333.0,77.8,77.85,77.71,77.72,18333.0
2023-07-25 11:30:00,77.72,78.0,77.71,77.94,47593.0,77.72,78.0,77.71,77.94,47593.0
2023-07-25 11:35:00,77.94,77.94,77.8,77.81,22426.0,77.94,77.94,77.8,77.81,22426.0
2023-07-25 11:40:00,77.84,77.88,77.76,77.86,18625.0,77.84,77.88,77.76,77.86,18625.0
2023-07-25 11:45:00,77.85,77.85,77.73,77.75,15461.0,77.85,77.85,77.73,77.75,15461.0
2023-07-25 11:50:00,77.75,77.78,77.68,77.73,13148.0,77.75,77.78,77.68,77.73,13148.0
2023-07-25 11:55:00,77.71,77.76,77.65,77.7,14822.0,77.71,77.76,77.65,77.7,14822.0
2023-07-25 12:00:00,77.71,77.74,77.64,77.67,16445.0,77.71,77.74,77.64,77.67,16445.0
2023-07-25 12:05:00,77.68,77.89,77.65,77.83,21741.0,77.68,77.89,77.65,77.83,21741.0
2023-07-25 12:10:00,77.82,77.88,77.77,77.82,12956.0,77.82,77.88,77.77,77.82,12956.0
2023-07-25 12:15:00,77.82,77.91,77.78,77.89,16858.0,77.82,77.91,77.78,77.89,16858.0
2023-07-25 12:20:00,77.88,77.9,77.74,77.76,36805.0,77.88,77.9,77.74,77.76,36805.0
2023-07-25 12:25:00,77.78,77.78,77.65,77.71,15804.0,77.78,77.78,77.65,77.71,15804.0
2023-07-25 12:30:00,77.7,77.71,77.58,77.65,21896.0,77.7,77.71,77.58,77.65,21896.0
2023-07-25 12:35:00,77.63,77.78,77.63,77.77,12243.0,77.63,77.78,77.63,77.77,12243.0
2023-07-25 12:40:00,77.76,77.77,77.69,77.72,12662.0,77.76,77.77,77.69,77.72,12662.0
2023-07-25 12:45:00,77.71,77.76,77.69,77.75,10543.0,77.71,77.76,77.69,77.75,10543.0
2023-07-25 12:50:00,77.75,77.94,77.75,77.94,17897.0,77.75,77.94,77.75,77.94,17897.0
2023-07-25 12:55:00,77.94,78.04,77.9,78.03,10426.0,77.94,78.04,77.9,78.03,10426.0
2023-07-25 13:00:00,78.04,78.07,77.99,78.0,11059.0,78.04,78.07,77.99,78.0,11059.0
2023-07-25 13:05:00,78.0,78.02,77.94,78.0,13561.0,78.0,78.02,77.94,78.0,13561.0
2023-07-25 13:10:00,78.0,78.09,77.99,78.08,14734.0,78.0,78.09,77.99,78.08,14734.0
2023-07-25 13:15:00,78.09,78.19,78.08,78.15,15541.0,78.09,78.19,78.08,78.15,15541.0
2023-07-25 13:20:00,78.14,78.17,78.1,78.17,11135.0,78.14,78.17,78.1,78.17,11135.0
2023-07-25 13:25:00,78.18,78.19,78.13,78.16,14755.0,78.18,78.19,78.13,78.16,14755.0
2023-07-25 13:30:00,78.16,78.17,78.1,78.14,14961.0,78.16,78.17,78.1,78.14,14961.0
2023-07-25 13:35:00,78.13,78.34,78.1,78.34,21123.0,78.13,78.34,78.1,78.34,21123.0
2023-07-25 13:40:00,78.33,78.37,78.29,78.34,21013.0,78.33,78.37,78.29,78.34,21013.0
2023-07-25 13:45:00,78.33,78.33,78.2,78.24,19158.0,78.33,78.33,78.2,78.24,19158.0
2023-07-25 13:50:00,78.26,78.26,78.19,78.24,18235.0,78.26,78.26,78.19,78.24,18235.0
2023-07-25 13:55:00,78.25,78.34,78.24,78.32,15685.0,78.25,78.34,78.24,78.32,15685.0
2023-07-25 14:00:00,78.3,78.3,78.23,78.27,21495.0,78.3,78.3,78.23,78.27,21495.0
2023-07-25 14:05:00,78.27,78.31,78.2,78.29,17033.0,78.27,78.31,78.2,78.29,17033.0
2023-07-25 14:10:00,78.29,78.3,78.25,78.29,14965.0,78.29,78.3,78.25,78.29,14965.0
2023-07-25 14:15:00,78.3,78.39,78.28,78.38,17688.0,78.3,78.39,78.28,78.38,17688.0
2023-07-25 14:20:00,78.39,78.48,78.38,78.44,13233.0,78.39,78.48,78.38,78.44,13233.0
2023-07-25 14:25:00,78.47,78.5,78.43,78.45,15073.0,78.47,78.5,78.43,78.45,15073.0
2023-07-25 14:30:00,78.46,78.57,78.46,78.55,20058.0,78.46,78.57,78.46,78.55,20058.0
2023-07-25 14:35:00,78.55,78.56,78.48,78.56,20130.0,78.55,78.56,78.48,78.56,20130.0
2023-07-25 14:40:00,78.55,78.61,78.52,78.58,12570.0,78.55,78.61,78.52,78.58,12570.0
2023-07-25 14:45:00,78.57,78.62,78.51,78.51,14602.0,78.57,78.62,78.51,78.51,14602.0
2023-07-25 14:50:00,78.5,78.52,78.44,78.45,15223.0,78.5,78.52,78.44,78.45,15223.0
2023-07-25 14:55:00,78.43,78.45,78.23,78.28,22246.0,78.43,78.45,78.23,78.28,22246.0
2023-07-25 15:00:00,78.27,78.4,78.23,78.39,16893.0,78.27,78.4,78.23,78.39,16893.0
2023-07-25 15:05:00,78.37,78.44,78.35,78.42,14644.0,78.37,78.44,78.35,78.42,14644.0
2023-07-25 15:10:00,78.42,78.54,78.38,78.52,16813.0,78.42,78.54,78.38,78.52,16813.0
2023-07-25 15:15:00,78.52,78.55,78.46,78.46,19476.0,78.52,78.55,78.46,78.46,19476.0
2023-07-25 15:20:00,78.45,78.51,78.42,78.45,19916.0,78.45,78.51,78.42,78.45,19916.0
2023-07-25 15:25:00,78.45,78.48,78.43,78.47,20328.0,78.45,78.48,78.43,78.47,20328.0
2023-07-25 15:30:00,78.47,78.47,78.29,78.38,32050.0,78.47,78.47,78.29,78.38,32050.0
2023-07-25 15:35:00,78.37,78.45,78.36,78.39,30343.0,78.37,78.45,78.36,78.39,30343.0
2023-07-25 15:40:00,78.4,78.41,78.28,78.3,30919.0,78.4,78.41,78.28,78.3,30919.0
2023-07-25 15:45:00,78.3,78.34,78.27,78.3,36065.0,78.3,78.34,78.27,78.3,36065.0
2023-07-25 15:50:00,78.29,78.42,78.28,78.34,75288.0,78.29,78.42,78.28,78.34,75288.0
2023-07-25 15:55:00,78.35,78.38,78.26,78.31,180016.0,78.35,78.38,78.26,78.31,180016.0
2023-07-26 09:30:00,77.72,77.91,77.45,77.47,94657.0,77.72,77.91,77.45,77.47,94657.0
2023-07-26 09:35:00,77.48,78.11,77.48,78.05,28426.0,77.48,78.11,77.48,78.05,28426.0
2023-07-26 09:40:00,78.02,78.18,77.93,78.05,16773.0,78.02,78.18,77.93,78.05,16773.0
2023-07-26 09:45:00,78.03,78.19,77.93,78.07,20049.0,78.03,78.19,77.93,78.07,20049.0
2023-07-26 09:50:00,78.07,78.24,78.01,78.21,15048.0,78.07,78.24,78.01,78.21,15048.0
2023-07-26 09:55:00,78.2,78.32,78.19,78.27,13149.0,78.2,78.32,78.19,78.27,13149.0
2023-07-26 10:00:00,78.29,78.38,78.23,78.31,15370.0,78.29,78.38,78.23,78.31,15370.0
2023-07-26 10:05:00,78.36,78.46,78.29,78.32,16326.0,78.36,78.46,78.29,78.32,16326.0
2023-07-26 10:10:00,78.31,78.52,78.21,78.47,14580.0,78.31,78.52,78.21,78.47,14580.0
2023-07-26 10:15:00,78.44,78.6,78.44,78.47,17929.0,78.44,78.6,78.44,78.47,17929.0
2023-07-26 10:20:00,78.48,78.6,78.46,78.52,14359.0,78.48,78.6,78.46,78.52,14359.0
2023-07-26 10:25:00,78.5,78.64,78.49,78.56,16792.0,78.5,78.64,78.49,78.56,16792.0
2023-07-26 10:30:00,78.56,78.61,78.44,78.47,13878.0,78.56,78.61,78.44,78.47,13878.0
2023-07-26 10:35:00,78.49,78.53,78.39,78.47,16996.0,78.49,78.53,78.39,78.47,16996.0
2023-07-26 10:40:00,78.47,78.71,78.45,78.7,33758.0,78.47,78.71,78.45,78.7,33758.0
2023-07-26 10:45:00,78.7,78.75,78.43,78.43,30236.0,78.7,78.75,78.43,78.43,30236.0
2023-07-26 10:50:00,78.38,78.4,78.14,78.16,17232.0,78.38,78.4,78.14,78.16,17232.0
2023-07-26 10:55:00,78.12,78.22,77.99,78.04,26570.0,78.12,78.22,77.99,78.04,26570.0
2023-07-26 11:00:00,78.0,78.01,77.79,77.92,18854.0,78.0,78.01,77.79,77.92,18854.0
2023-07-26 11:05:00,77.92,78.0,77.78,77.83,8619.0,77.92,78.0,77.78,77.83,8619.0
2023-07-26 11:10:00,77.76,77.93,77.75,77.91,11722.0,77.76,77.93,77.75,77.91,11722.0
2023-07-26 11:15:00,77.9,77.91,77.75,77.88,11369.0,77.9,77.91,77.75,77.88,11369.0
2023-07-26 11:20:00,77.9,77.96,77.85,77.93,10205.0,77.9,77.96,77.85,77.93,10205.0
2023-07-26 11:25:00,77.92,78.04,77.89,77.99,9273.0,77.92,78.04,77.89,77.99,9273.0
2023-07-26 11:30:00,77.95,78.04,77.93,78.01,8467.0,77.95,78.04,77.93,78.01,8467.0
2023-07-26 11:35:00,78.01,78.03,77.95,78.02,8645.0,78.01,78.03,77.95,78.02,8645.0
2023-07-26 11:40:00,78.02,78.08,77.98,78.04,10601.0,78.02,78.08,77.98,78.04,10601.0
2023-07-26 11:45:00,78.05,78.09,78.02,78.07,4698.0,78.05,78.09,78.02,78.07,4698.0
2023-07-26 11:50:00,78.07,78.07,78.0,78.0,7687.0,78.07,78.07,78.0,78.0,7687.0
2023-07-26 11:55:00,78.04,78.04,77.81,77.88,7990.0,78.04,78.04,77.81,77.88,7990.0
2023-07-26 12:00:00,77.88,77.88,77.77,77.84,11154.0,77.88,77.88,77.77,77.84,11154.0
2023-07-26 12:05:00,77.84,77.9,77.8,77.85,6875.0,77.84,77.9,77.8,77.85,6875.0
2023-07-26 12:10:00,77.83,77.92,77.78,77.8,8980.0,77.83,77.92,77.78,77.8,8980.0
2023-07-26 12:15:00,77.79,77.79,77.7,77.77,8504.0,77.79,77.79,77.7,77.77,8504.0
2023-07-26 12:20:00,77.79,77.81,77.73,77.76,4613.0,77.79,77.81,77.73,77.76,4613.0
2023-07-26 12:25:00,77.74,77.74,77.66,77.69,5682.0,77.74,77.74,77.66,77.69,5682.0
2023-07-26 12:30:00,77.68,77.74,77.64,77.73,5199.0,77.68,77.74,77.64,77.73,5199.0
2023-07-26 12:35:00,77.74,77.75,77.64,77.71,9874.0,77.74,77.75,77.64,77.71,9874.0
2023-07-26 12:40:00,77.71,77.73,77.67,77.72,6996.0,77.71,77.73,77.67,77.72,6996.0
2023-07-26 12:45:00,77.72,77.73,77.64,77.67,13399.0,77.72,77.73,77.64,77.67,13399.0
2023-07-26 12:50:00,77.67,77.69,77.6,77.63,6019.0,77.67,77.69,77.6,77.63,6019.0
2023-07-26 12:55:00,77.62,77.65,77.59,77.64,8913.0,77.62,77.65,77.59,77.64,8913.0
2023-07-26 13:00:00,77.64,77.71,77.61,77.69,11154.0,77.64,77.71,77.61,77.69,11154.0
2023-07-26 13:05:00,77.69,77.7,77.44,77.53,35270.0,77.69,77.7,77.44,77.53,35270.0
2023-07-26 13:10:00,77.53,77.54,77.48,77.48,6254.0,77.53,77.54,77.48,77.48,6254.0
2023-07-26 13:15:00,77.47,77.52,77.45,77.45,9975.0,77.47,77.52,77.45,77.45,9975.0
2023-07-26 13:20:00,77.44,77.47,77.36,77.46,14005.0,77.44,77.47,77.36,77.46,14005.0
2023-07-26 13:25:00,77.48,77.57,77.48,77.57,9638.0,77.48,77.57,77.48,77.57,9638.0
2023-07-26 13:30:00,77.55,77.57,77.44,77.46,23981.0,77.55,77.57,77.44,77.46,23981.0
2023-07-26 13:35:00,77.47,77.49,77.41,77.44,16713.0,77.47,77.49,77.41,77.44,16713.0
2023-07-26 13:40:00,77.44,77.44,77.37,77.38,8486.0,77.44,77.44,77.37,77.38,8486.0
2023-07-26 13:45:00,77.39,77.44,77.34,77.44,14314.0,77.39,77.44,77.34,77.44,14314.0
2023-07-26 13:50:00,77.43,77.44,77.39,77.41,7761.0,77.43,77.44,77.39,77.41,7761.0
2023-07-26 13:55:00,77.4,77.44,77.36,77.4,5142.0,77.4,77.44,77.36,77.4,5142.0
2023-07-26 14:00:00,77.38,77.53,77.3,77.42,39715.0,77.38,77.53,77.3,77.42,39715.0
2023-07-26 14:05:00,77.43,77.55,77.34,77.53,23002.0,77.43,77.55,77.34,77.53,23002.0
2023-07-26 14:10:00,77.51,77.57,77.31,77.32,24193.0,77.51,77.57,77.31,77.32,24193.0
2023-07-26 14:15:00,77.32,77.38,77.28,77.3,15147.0,77.32,77.38,77.28,77.3,15147.0
2023-07-26 14:20:00,77.3,77.36,77.22,77.23,22029.0,77.3,77.36,77.22,77.23,22029.0
2023-07-26 14:25:00,77.23,77.23,77.09,77.12,16521.0,77.23,77.23,77.09,77.12,16521.0
2023-07-26 14:30:00,77.12,77.33,77.08,77.21,18085.0,77.12,77.33,77.08,77.21,18085.0
2023-07-26 14:35:00,77.21,77.59,77.21,77.55,64658.0,77.21,77.59,77.21,77.55,64658.0
2023-07-26 14:40:00,77.58,77.58,77.4,77.42,58061.0,77.58,77.58,77.4,77.42,58061.0
2023-07-26 14:45:00,77.44,77.46,77.21,77.23,22288.0,77.44,77.46,77.21,77.23,22288.0
2023-07-26 14:50:00,77.23,77.44,77.11,77.38,59965.0,77.23,77.44,77.11,77.38,59965.0
2023-07-26 14:55:00,77.38,77.38,77.15,77.2,23857.0,77.38,77.38,77.15,77.2,23857.0
2023-07-26 15:00:00,77.22,77.38,77.22,77.34,22498.0,77.22,77.38,77.22,77.34,22498.0
2023-07-26 15:05:00,77.33,77.37,76.86,76.94,35232.0,77.33,77.37,76.86,76.94,35232.0
2023-07-26 15:10:00,76.92,77.11,76.89,76.99,19889.0,76.92,77.11,76.89,76.99,19889.0
2023-07-26 15:15:00,76.98,77.13,76.92,77.11,26327.0,76.98,77.13,76.92,77.11,26327.0
2023-07-26 15:20:00,77.1,77.33,77.09,77.21,31765.0,77.1,77.33,77.09,77.21,31765.0
2023-07-26 15:25:00,77.23,77.25,77.11,77.17,36591.0,77.23,77.25,77.11,77.17,36591.0
2023-07-26 15:30:00,77.17,77.29,77.16,77.28,28313.0,77.17,77.29,77.16,77.28,28313.0
2023-07-26 15:35:00,77.29,77.36,77.22,77.31,28506.0,77.29,77.36,77.22,77.31,28506.0
2023-07-26 15:40:00,77.32,77.42,77.32,77.42,42101.0,77.32,77.42,77.32,77.42,42101.0
2023-07-26 15:45:00,77.42,77.44,77.22,77.23,41156.0,77.42,77.44,77.22,77.23,41156.0
2023-07-26 15:50:00,77.22,77.22,77.08,77.17,92892.0,77.22,77.22,77.08,77.17,92892.0
2023-07-26 15:55:00,77.18,77.29,77.13,77.29,255962.0,77.18,77.29,77.13,77.29,255962.0
2023-07-27 09:30:00,78.39,78.52,77.76,77.95,87812.0,78.39,78.52,77.76,77.95,87812.0
2023-07-27 09:35:00,78.01,78.23,78.0,78.08,22219.0,78.01,78.23,78.0,78.08,22219.0
2023-07-27 09:40:00,78.09,78.29,77.93,78.22,19186.0,78.09,78.29,77.93,78.22,19186.0
2023-07-27 09:45:00,78.29,78.33,78.04,78.16,22116.0,78.29,78.33,78.04,78.16,22116.0
2023-07-27 09:50:00,78.15,78.23,78.02,78.15,26383.0,78.15,78.23,78.02,78.15,26383.0
2023-07-27 09:55:00,78.14,78.14,77.91,77.96,27630.0,78.14,78.14,77.91,77.96,27630.0
2023-07-27 10:00:00,77.94,78.05,77.83,77.85,20230.0,77.94,78.05,77.83,77.85,20230.0
2023-07-27 10:05:00,77.85,77.91,77.68,77.91,23182.0,77.85,77.91,77.68,77.91,23182.0
2023-07-27 10:10:00,77.92,77.99,77.87,77.88,17720.0,77.92,77.99,77.87,77.88,17720.0
2023-07-27 10:15:00,77.88,78.02,77.87,77.95,20815.0,77.88,78.02,77.87,77.95,20815.0
2023-07-27 10:20:00,77.93,77.98,77.84,77.84,13243.0,77.93,77.98,77.84,77.84,13243.0
2023-07-27 10:25:00,77.82,77.84,77.5,77.55,34371.0,77.82,77.84,77.5,77.55,34371.0
2023-07-27 10:30:00,77.55,77.87,77.54,77.87,17148.0,77.55,77.87,77.54,77.87,17148.0
2023-07-27 10:35:00,77.87,77.89,77.69,77.77,18869.0,77.87,77.89,77.69,77.77,18869.0
2023-07-27 10:40:00,77.77,77.94,77.76,77.85,12870.0,77.77,77.94,77.76,77.85,12870.0
2023-07-27 10:45:00,77.83,77.98,77.79,77.81,13325.0,77.83,77.98,77.79,77.81,13325.0
2023-07-27 10:50:00,77.82,77.82,77.65,77.67,13811.0,77.82,77.82,77.65,77.67,13811.0
2023-07-27 10:55:00,77.68,77.75,77.46,77.51,20657.0,77.68,77.75,77.46,77.51,20657.0
2023-07-27 11:00:00,77.55,77.83,77.55,77.8,28171.0,77.55,77.83,77.55,77.8,28171.0
2023-07-27 11:05:00,77.8,77.8,77.62,77.66,8350.0,77.8,77.8,77.62,77.66,8350.0
2023-07-27 11:10:00,77.64,77.79,77.64,77.73,24980.0,77.64,77.79,77.64,77.73,24980.0
2023-07-27 11:15:00,77.74,77.91,77.71,77.84,14017.0,77.74,77.91,77.71,77.84,14017.0
2023-07-27 11:20:00,77.83,77.89,77.75,77.89,7472.0,77.83,77.89,77.75,77.89,7472.0
2023-07-27 11:25:00,77.9,78.02,77.9,77.97,8143.0,77.9,78.02,77.9,77.97,8143.0
2023-07-27 11:30:00,77.97,78.0,77.9,77.95,12174.0,77.97,78.0,77.9,77.95,12174.0
2023-07-27 11:35:00,77.94,77.94,77.85,77.89,7483.0,77.94,77.94,77.85,77.89,7483.0
2023-07-27 11:40:00,77.89,77.91,77.77,77.81,11832.0,77.89,77.91,77.77,77.81,11832.0
2023-07-27 11:45:00,77.82,77.88,77.74,77.75,9059.0,77.82,77.88,77.74,77.75,9059.0
2023-07-27 11:50:00,77.75,77.83,77.73,77.75,12505.0,77.75,77.83,77.73,77.75,12505.0
2023-07-27 11:55:00,77.75,77.77,77.67,77.72,12202.0,77.75,77.77,77.67,77.72,12202.0
2023-07-27 12:00:00,77.71,77.89,77.68,77.88,10278.0,77.71,77.89,77.68,77.88,10278.0
2023-07-27 12:05:00,77.88,77.93,77.83,77.93,7049.0,77.88,77.93,77.83,77.93,7049.0
2023-07-27 12:10:00,77.94,77.96,77.87,77.87,17886.0,77.94,77.96,77.87,77.87,17886.0
2023-07-27 12:15:00,77.87,77.91,77.77,77.79,17431.0,77.87,77.91,77.77,77.79,17431.0
2023-07-27 12:20:00,77.79,77.82,77.74,77.81,5713.0,77.79,77.82,77.74,77.81,5713.0
2023-07-27 12:25:00,77.81,77.93,77.79,77.91,10844.0,77.81,77.93,77.79,77.91,10844.0
2023-07-27 12:30:00,77.92,77.94,77.87,77.9,12792.0,77.92,77.94,77.87,77.9,12792.0
2023-07-27 12:35:00,77.87,77.94,77.83,77.89,12639.0,77.87,77.94,77.83,77.89,12639.0
2023-07-27 12:40:00,77.9,77.94,77.86,77.89,10191.0,77.9,77.94,77.86,77.89,10191.0
2023-07-27 12:45:00,77.86,77.93,77.86,77.88,11981.0,77.86,77.93,77.86,77.88,11981.0
2023-07-27 12:50:00,77.85,77.85,77.79,77.82,7208.0,77.85,77.85,77.79,77.82,7208.0
2023-07-27 12:55:00,77.81,77.85,77.78,77.85,7399.0,77.81,77.85,77.78,77.85,7399.0
2023-07-27 13:00:00,77.86,77.91,77.82,77.84,9051.0,77.86,77.91,77.82,77.84,9051.0
2023-07-27 13:05:00,77.85,77.87,77.65,77.84,64688.0,77.85,77.87,77.65,77.84,64688.0
2023-07-27 13:10:00,77.84,77.94,77.83,77.93,20670.0,77.84,77.94,77.83,77.93,20670.0
2023-07-27 13:15:00,77.92,77.92,77.7,77.74,19987.0,77.92,77.92,77.7,77.74,19987.0
2023-07-27 13:20:00,77.69,77.74,77.61,77.66,30938.0,77.69,77.74,77.61,77.66,30938.0
2023-07-27 13:25:00,77.63,77.64,77.48,77.53,47422.0,77.63,77.64,77.48,77.53,47422.0
2023-07-27 13:30:00,77.52,77.55,77.44,77.5,19682.0,77.52,77.55,77.44,77.5,19682.0
2023-07-27 13:35:00,77.5,77.6,77.47,77.51,19079.0,77.5,77.6,77.47,77.51,19079.0
2023-07-27 13:40:00,77.48,77.64,77.48,77.63,29579.0,77.48,77.64,77.48,77.63,29579.0
2023-07-27 13:45:00,77.63,77.63,77.52,77.54,36114.0,77.63,77.63,77.52,77.54,36114.0
2023-07-27 13:50:00,77.55,77.63,77.5,77.58,13203.0,77.55,77.63,77.5,77.58,13203.0
2023-07-27 13:55:00,77.59,77.6,77.48,77.49,21563.0,77.59,77.6,77.48,77.49,21563.0
2023-07-27 14:00:00,77.5,77.59,77.43,77.5,20618.0,77.5,77.59,77.43,77.5,20618.0
2023-07-27 14:05:00,77.52,77.55,77.3,77.33,19864.0,77.52,77.55,77.3,77.33,19864.0
2023-07-27 14:10:00,77.32,77.33,77.17,77.25,27014.0,77.32,77.33,77.17,77.25,27014.0
2023-07-27 14:15:00,77.24,77.27,77.18,77.26,21228.0,77.24,77.27,77.18,77.26,21228.0
2023-07-27 14:20:00,77.26,77.29,77.1,77.11,26428.0,77.26,77.29,77.1,77.11,26428.0
2023-07-27 14:25:00,77.11,77.22,77.01,77.13,41453.0,77.11,77.22,77.01,77.13,41453.0
2023-07-27 14:30:00,77.15,77.25,77.12,77.17,42070.0,77.15,77.25,77.12,77.17,42070.0
2023-07-27 14:35:00,77.17,77.18,76.86,76.97,39350.0,77.17,77.18,76.86,76.97,39350.0
2023-07-27 14:40:00,76.95,77.02,76.92,76.98,57982.0,76.95,77.02,76.92,76.98,57982.0
2023-07-27 14:45:00,76.97,77.04,76.93,76.95,19590.0,76.97,77.04,76.93,76.95,19590.0
2023-07-27 14:50:00,76.95,77.02,76.8,76.85,24817.0,76.95,77.02,76.8,76.85,24817.0
2023-07-27 14:55:00,76.83,76.83,76.69,76.69,47896.0,76.83,76.83,76.69,76.69,47896.0
2023-07-27 15:00:00,76.68,76.72,76.6,76.66,35594.0,76.68,76.72,76.6,76.66,35594.0
2023-07-27 15:05:00,76.66,76.7,76.54,76.7,27665.0,76.66,76.7,76.54,76.7,27665.0
2023-07-27 15:10:00,76.7,76.92,76.7,76.89,29411.0,76.7,76.92,76.7,76.89,29411.0
2023-07-27 15:15:00,76.89,76.91,76.82,76.9,30738.0,76.89,76.91,76.82,76.9,30738.0
2023-07-27 15:20:00,76.9,76.91,76.74,76.75,41819.0,76.9,76.91,76.74,76.75,41819.0
2023-07-27 15:25:00,76.74,76.76,76.67,76.73,46157.0,76.74,76.76,76.67,76.73,46157.0
2023-07-27 15:30:00,76.73,76.77,76.67,76.68,59592.0,76.73,76.77,76.67,76.68,59592.0
2023-07-27 15:35:00,76.68,76.69,76.51,76.53,88191.0,76.68,76.69,76.51,76.53,88191.0
2023-07-27 15:40:00,76.53,76.54,76.42,76.44,74190.0,76.53,76.54,76.42,76.44,74190.0
2023-07-27 15:45:00,76.44,76.47,76.31,76.37,81073.0,76.44,76.47,76.31,76.37,81073.0
2023-07-27 15:50:00,76.39,76.55,76.38,76.51,145005.0,76.39,76.55,76.38,76.51,145005.0
2023-07-27 15:55:00,76.5,76.68,76.48,76.55,300427.0,76.5,76.68,76.48,76.55,300427.0
2023-07-28 09:30:00,77.24,77.37,77.12,77.26,51500.0,77.24,77.37,77.12,77.26,51500.0
2023-07-28 09:35:00,77.32,77.54,77.09,77.41,18306.0,77.32,77.54,77.09,77.41,18306.0
2023-07-28 09:40:00,77.39,77.62,77.31,77.31,31759.0,77.39,77.62,77.31,77.31,31759.0
2023-07-28 09:45:00,77.33,77.63,77.33,77.49,21420.0,77.33,77.63,77.33,77.49,21420.0
2023-07-28 09:50:00,77.53,77.59,77.4,77.47,18081.0,77.53,77.59,77.4,77.47,18081.0
2023-07-28 09:55:00,77.49,77.51,77.27,77.31,30995.0,77.49,77.51,77.27,77.31,30995.0
2023-07-28 10:00:00,77.29,77.48,77.29,77.34,12524.0,77.29,77.48,77.29,77.34,12524.0
2023-07-28 10:05:00,77.3,77.3,77.03,77.12,25657.0,77.3,77.3,77.03,77.12,25657.0
2023-07-28 10:10:00,77.05,77.15,76.85,76.87,15754.0,77.05,77.15,76.85,76.87,15754.0
2023-07-28 10:15:00,76.85,76.97,76.72,76.83,10890.0,76.85,76.97,76.72,76.83,10890.0
2023-07-28 10:20:00,76.81,76.86,76.76,76.78,7210.0,76.81,76.86,76.76,76.78,7210.0
2023-07-28 10:25:00,76.75,76.76,76.49,76.56,13949.0,76.75,76.76,76.49,76.56,13949.0
2023-07-28 10:30:00,76.59,76.77,76.59,76.71,12283.0,76.59,76.77,76.59,76.71,12283.0
2023-07-28 10:35:00,76.69,76.71,76.45,76.45,12310.0,76.69,76.71,76.45,76.45,12310.0
2023-07-28 10:40:00,76.47,76.56,76.4,76.42,9667.0,76.47,76.56,76.4,76.42,9667.0
2023-07-28 10:45:00,76.4,76.42,76.15,76.28,35115.0,76.4,76.42,76.15,76.28,35115.0
2023-07-28 10:50:00,76.27,76.42,76.14,76.19,14004.0,76.27,76.42,76.14,76.19,14004.0
2023-07-28 10:55:00,76.2,76.3,76.16,76.27,31312.0,76.2,76.3,76.16,76.27,31312.0
2023-07-28 11:00:00,76.3,76.42,76.28,76.39,12774.0,76.3,76.42,76.28,76.39,12774.0
2023-07-28 11:05:00,76.41,76.51,76.35,76.45,15067.0,76.41,76.51,76.35,76.45,15067.0
2023-07-28 11:10:00,76.46,76.65,76.41,76.62,17644.0,76.46,76.65,76.41,76.62,17644.0
2023-07-28 11:15:00,76.61,76.62,76.48,76.56,38941.0,76.61,76.62,76.48,76.56,38941.0
2023-07-28 11:20:00,76.63,76.76,76.62,76.7,17059.0,76.63,76.76,76.62,76.7,17059.0
2023-07-28 11:25:00,76.7,76.77,76.64,76.72,14556.0,76.7,76.77,76.64,76.72,14556.0
2023-07-28 11:30:00,76.73,76.74,76.67,76.68,9602.0,76.73,76.74,76.67,76.68,9602.0
2023-07-28 11:35:00,76.69,76.79,76.64,76.79,11195.0,76.69,76.79,76.64,76.79,11195.0
2023-07-28 11:40:00,76.79,76.86,76.75,76.86,11676.0,76.79,76.86,76.75,76.86,11676.0
2023-07-28 11:45:00,76.84,76.87,76.79,76.84,10775.0,76.84,76.87,76.79,76.84,10775.0
2023-07-28 11:50:00,76.84,76.96,76.84,76.96,10963.0,76.84,76.96,76.84,76.96,10963.0
2023-07-28 11:55:00,76.96,77.02,76.94,77.02,15235.0,76.96,77.02,76.94,77.02,15235.0
2023-07-28 12:00:00,77.02,77.02,76.86,76.98,8773.0,77.02,77.02,76.86,76.98,8773.0
2023-07-28 12:05:00,77.0,77.06,76.95,76.95,17724.0,77.0,77.06,76.95,76.95,17724.0
2023-07-28 12:10:00,76.95,77.11,76.95,77.08,11589.0,76.95,77.11,76.95,77.08,11589.0
2023-07-28 12:15:00,77.08,77.09,76.98,77.03,12945.0,77.08,77.09,76.98,77.03,12945.0
2023-07-28 12:20:00,77.03,77.07,77.01,77.03,8516.0,77.03,77.07,77.01,77.03,8516.0
2023-07-28 12:25:00,77.04,77.06,76.96,76.97,6124.0,77.04,77.06,76.96,76.97,6124.0
2023-07-28 12:30:00,76.98,76.99,76.86,76.87,12606.0,76.98,76.99,76.86,76.87,12606.0
2023-07-28 12:35:00,76.86,76.88,76.78,76.78,15558.0,76.86,76.88,76.78,76.78,15558.0
2023-07-28 12:40:00,76.78,76.85,76.76,76.77,26237.0,76.78,76.85,76.76,76.77,26237.0
2023-07-28 12:45:00,76.75,76.86,76.73,76.79,33039.0,76.75,76.86,76.73,76.79,33039.0
2023-07-28 12:50:00,76.79,76.86,76.75,76.86,10480.0,76.79,76.86,76.75,76.86,10480.0
2023-07-28 12:55:00,76.86,76.86,76.7,76.77,14167.0,76.86,76.86,76.7,76.77,14167.0
2023-07-28 13:00:00,76.75,76.78,76.7,76.75,8889.0,76.75,76.78,76.7,76.75,8889.0
2023-07-28 13:05:00,76.76,76.81,76.72,76.8,9481.0,76.76,76.81,76.72,76.8,9481.0
2023-07-28 13:10:00,76.78,76.9,76.75,76.88,7693.0,76.78,76.9,76.75,76.88,7693.0
2023-07-28 13:15:00,76.89,76.92,76.86,76.92,20666.0,76.89,76.92,76.86,76.92,20666.0
2023-07-28 13:20:00,76.92,76.99,76.83,76.96,7937.0,76.92,76.99,76.83,76.96,7937.0
2023-07-28 13:25:00,76.96,76.97,76.9,76.91,10639.0,76.96,76.97,76.9,76.91,10639.0
2023-07-28 13:30:00,76.91,76.95,76.74,76.75,18478.0,76.91,76.95,76.74,76.75,18478.0
2023-07-28 13:35:00,76.74,76.78,76.7,76.76,18697.0,76.74,76.78,76.7,76.76,18697.0
2023-07-28 13:40:00,76.76,76.76,76.59,76.72,13113.0,76.76,76.76,76.59,76.72,13113.0
2023-07-28 13:45:00,76.7,76.76,76.67,76.74,19157.0,76.7,76.76,76.67,76.74,19157.0
2023-07-28 13:50:00,76.75,76.84,76.74,76.83,8019.0,76.75,76.84,76.74,76.83,8019.0
2023-07-28 13:55:00,76.87,76.94,76.86,76.93,19408.0,76.87,76.94,76.86,76.93,19408.0
2023-07-28 14:00:00,76.93,77.02,76.9,77.02,16472.0,76.93,77.02,76.9,77.02,16472.0
2023-07-28 14:05:00,77.07,77.1,77.02,77.04,11998.0,77.07,77.1,77.02,77.04,11998.0
2023-07-28 14:10:00,77.04,77.09,77.02,77.06,14993.0,77.04,77.09,77.02,77.06,14993.0
2023-07-28 14:15:00,77.05,77.07,76.98,77.0,10737.0,77.05,77.07,76.98,77.0,10737.0
2023-07-28 14:20:00,77.01,77.08,76.98,76.99,15343.0,77.01,77.08,76.98,76.99,15343.0
2023-07-28 14:25:00,76.99,77.01,76.95,76.99,13516.0,76.99,77.01,76.95,76.99,13516.0
2023-07-28 14:30:00,77.0,77.01,76.92,76.92,6300.0,77.0,77.01,76.92,76.92,6300.0
2023-07-28 14:35:00,76.95,76.96,76.79,76.83,16469.0,76.95,76.96,76.79,76.83,16469.0
2023-07-28 14:40:00,76.83,76.95,76.8,76.94,16482.0,76.83,76.95,76.8,76.94,16482.0
2023-07-28 14:45:00,76.93,77.02,76.93,76.99,16226.0,76.93,77.02,76.93,76.99,16226.0
2023-07-28 14:50:00,76.98,77.11,76.97,77.09,9242.0,76.98,77.11,76.97,77.09,9242.0
2023-07-28 14:55:00,77.09,77.11,76.99,77.05,15353.0,77.09,77.11,76.99,77.05,15353.0
2023-07-28 15:00:00,77.07,77.16,77.02,77.16,14281.0,77.07,77.16,77.02,77.16,14281.0
2023-07-28 15:05:00,77.15,77.16,77.09,77.12,14400.0,77.15,77.16,77.09,77.12,14400.0
2023-07-28 15:10:00,77.11,77.16,77.06,77.12,16503.0,77.11,77.16,77.06,77.12,16503.0
2023-07-28 15:15:00,77.11,77.14,77.07,77.11,21311.0,77.11,77.14,77.07,77.11,21311.0
2023-07-28 15:20:00,77.1,77.1,76.91,76.92,33510.0,77.1,77.1,76.91,76.92,33510.0
2023-07-28 15:25:00,76.91,77.0,76.89,76.92,25821.0,76.91,77.0,76.89,76.92,25821.0
2023-07-28 15:30:00,76.92,77.01,76.89,76.98,30400.0,76.92,77.01,76.89,76.98,30400.0
2023-07-28 15:35:00,76.98,77.01,76.86,76.86,37259.0,76.98,77.01,76.86,76.86,37259.0
2023-07-28 15:40:00,76.87,76.89,76.76,76.8,32768.0,76.87,76.89,76.76,76.8,32768.0
2023-07-28 15:45:00,76.8,76.85,76.72,76.72,40921.0,76.8,76.85,76.72,76.72,40921.0
2023-07-28 15:50:00,76.71,76.94,76.66,76.81,107708.0,76.71,76.94,76.66,76.81,107708.0
2023-07-28 15:55:00,76.83,76.83,76.69,76.82,259494.0,76.83,76.83,76.69,76.82,259494.0
2023-07-31 09:30:00,77.09,77.29,76.79,77.16,73631.0,77.09,77.29,76.79,77.16,73631.0
2023-07-31 09:35:00,77.24,77.49,77.18,77.45,17149.0,77.24,77.49,77.18,77.45,17149.0
2023-07-31 09:40:00,77.44,77.5,77.29,77.34,14159.0,77.44,77.5,77.29,77.34,14159.0
2023-07-31 09:45:00,77.36,77.58,77.35,77.37,18119.0,77.36,77.58,77.35,77.37,18119.0
2023-07-31 09:50:00,77.37,77.39,77.15,77.2,12725.0,77.37,77.39,77.15,77.2,12725.0
2023-07-31 09:55:00,77.19,77.19,76.87,76.97,11315.0,77.19,77.19,76.87,76.97,11315.0
2023-07-31 10:00:00,77.01,77.03,76.84,76.87,12977.0,77.01,77.03,76.84,76.87,12977.0
2023-07-31 10:05:00,76.93,77.05,76.93,76.98,8494.0,76.93,77.05,76.93,76.98,8494.0
2023-07-31 10:10:00,76.99,77.14,76.95,77.14,11593.0,76.99,77.14,76.95,77.14,11593.0
2023-07-31 10:15:00,77.15,77.16,77.07,77.1,8678.0,77.15,77.16,77.07,77.1,8678.0
2023-07-31 10:20:00,77.12,77.2,77.02,77.04,11982.0,77.12,77.2,77.02,77.04,11982.0
2023-07-31 10:25:00,77.03,77.24,77.03,77.19,10769.0,77.03,77.24,77.03,77.19,10769.0
2023-07-31 10:30:00,77.18,77.29,76.98,77.05,8477.0,77.18,77.29,76.98,77.05,8477.0
2023-07-31 10:35:00,77.03,77.1,76.92,77.09,13035.0,77.03,77.1,76.92,77.09,13035.0
2023-07-31 10:40:00,77.09,77.1,76.99,77.05,10146.0,77.09,77.1,76.99,77.05,10146.0
2023-07-31 10:45:00,77.02,77.12,76.92,77.12,22840.0,77.02,77.12,76.92,77.12,22840.0
2023-07-31 10:50:00,77.11,77.14,77.03,77.03,9754.0,77.11,77.14,77.03,77.03,9754.0
2023-07-31 10:55:00,77.04,77.1,76.93,76.95,8619.0,77.04,77.1,76.93,76.95,8619.0
2023-07-31 11:00:00,76.93,77.07,76.88,77.03,5903.0,76.93,77.07,76.88,77.03,5903.0
2023-07-31 11:05:00,77.06,77.16,77.02,77.12,10966.0,77.06,77.16,77.02,77.12,10966.0
2023-07-31 11:10:00,77.11,77.23,77.07,77.19,11221.0,77.11,77.23,77.07,77.19,11221.0
2023-07-31 11:15:00,77.2,77.22,77.0,77.08,8310.0,77.2,77.22,77.0,77.08,8310.0
2023-07-31 11:20:00,77.08,77.13,77.06,77.08,5918.0,77.08,77.13,77.06,77.08,5918.0
2023-07-31 11:25:00,77.06,77.16,77.0,77.16,7105.0,77.06,77.16,77.0,77.16,7105.0
2023-07-31 11:30:00,77.19,77.21,76.98,77.04,11117.0,77.19,77.21,76.98,77.04,11117.0
2023-07-31 11:35:00,77.05,77.18,77.05,77.12,2478.0,77.05,77.18,77.05,77.12,2478.0
2023-07-31 11:40:00,77.19,77.23,77.17,77.2,7003.0,77.19,77.23,77.17,77.2,7003.0
2023-07-31 11:45:00,77.18,77.45,77.16,77.42,15516.0,77.18,77.45,77.16,77.42,15516.0
2023-07-31 11:50:00,77.44,77.44,77.3,77.32,13868.0,77.44,77.44,77.3,77.32,13868.0
2023-07-31 11:55:00,77.33,77.47,77.33,77.46,12763.0,77.33,77.47,77.33,77.46,12763.0
2023-07-31 12:00:00,77.47,77.57,77.43,77.43,9620.0,77.47,77.57,77.43,77.43,9620.0
2023-07-31 12:05:00,77.45,77.53,77.35,77.49,13664.0,77.45,77.53,77.35,77.49,13664.0
2023-07-31 12:10:00,77.46,77.48,77.34,77.35,10771.0,77.46,77.48,77.34,77.35,10771.0
2023-07-31 12:15:00,77.34,77.38,77.29,77.36,8090.0,77.34,77.38,77.29,77.36,8090.0
2023-07-31 12:20:00,77.36,77.36,77.27,77.27,5884.0,77.36,77.36,77.27,77.27,5884.0
2023-07-31 12:25:00,77.27,77.46,77.26,77.45,7150.0,77.27,77.46,77.26,77.45,7150.0
2023-07-31 12:30:00,77.46,77.48,77.32,77.41,6729.0,77.46,77.48,77.32,77.41,6729.0
2023-07-31 12:35:00,77.42,77.42,77.33,77.39,6701.0,77.42,77.42,77.33,77.39,6701.0
2023-07-31 12:40:00,77.4,77.4,77.29,77.33,5386.0,77.4,77.4,77.29,77.33,5386.0
2023-07-31 12:45:00,77.31,77.39,77.3,77.36,5525.0,77.31,77.39,77.3,77.36,5525.0
2023-07-31 12:50:00,77.38,77.38,77.28,77.34,4959.0,77.38,77.38,77.28,77.34,4959.0
2023-07-31 12:55:00,77.29,77.31,77.23,77.27,4528.0,77.29,77.31,77.23,77.27,4528.0
2023-07-31 13:00:00,77.24,77.24,77.16,77.22,6405.0,77.24,77.24,77.16,77.22,6405.0
2023-07-31 13:05:00,77.2,77.4,77.2,77.4,2380.0,77.2,77.4,77.2,77.4,2380.0
2023-07-31 13:10:00,77.39,77.45,77.37,77.41,5809.0,77.39,77.45,77.37,77.41,5809.0
2023-07-31 13:15:00,77.37,77.42,77.31,77.33,5061.0,77.37,77.42,77.31,77.33,5061.0
2023-07-31 13:20:00,77.32,77.43,77.28,77.38,5024.0,77.32,77.43,77.28,77.38,5024.0
2023-07-31 13:25:00,77.37,77.44,77.32,77.37,4830.0,77.37,77.44,77.32,77.37,4830.0
2023-07-31 13:30:00,77.39,77.46,77.36,77.42,6763.0,77.39,77.46,77.36,77.42,6763.0
2023-07-31 13:35:00,77.41,77.55,77.41,77.55,4469.0,77.41,77.55,77.41,77.55,4469.0
2023-07-31 13:40:00,77.53,77.53,77.44,77.49,5700.0,77.53,77.53,77.44,77.49,5700.0
2023-07-31 13:45:00,77.48,77.52,77.38,77.38,6270.0,77.48,77.52,77.38,77.38,6270.0
2023-07-31 13:50:00,77.37,77.37,77.27,77.28,9350.0,77.37,77.37,77.27,77.28,9350.0
2023-07-31 13:55:00,77.29,77.31,77.26,77.28,5718.0,77.29,77.31,77.26,77.28,5718.0
2023-07-31 14:00:00,77.29,77.46,77.28,77.41,12639.0,77.29,77.46,77.28,77.41,12639.0
2023-07-31 14:05:00,77.4,77.43,77.31,77.31,8313.0,77.4,77.43,77.31,77.31,8313.0
2023-07-31 14:10:00,77.28,77.37,77.27,77.37,8509.0,77.28,77.37,77.27,77.37,8509.0
2023-07-31 14:15:00,77.33,77.43,77.33,77.42,4811.0,77.33,77.43,77.33,77.42,4811.0
2023-07-31 14:20:00,77.4,77.46,77.38,77.43,6644.0,77.4,77.46,77.38,77.43,6644.0
2023-07-31 14:25:00,77.42,77.46,77.35,77.43,6293.0,77.42,77.46,77.35,77.43,6293.0
2023-07-31 14:30:00,77.44,77.47,77.37,77.46,9240.0,77.44,77.47,77.37,77.46,9240.0
2023-07-31 14:35:00,77.45,77.49,77.36,77.42,10341.0,77.45,77.49,77.36,77.42,10341.0
2023-07-31 14:40:00,77.43,77.49,77.4,77.48,8379.0,77.43,77.49,77.4,77.48,8379.0
2023-07-31 14:45:00,77.46,77.58,77.46,77.58,44322.0,77.46,77.58,77.46,77.58,44322.0
2023-07-31 14:50:00,77.58,77.71,77.57,77.68,9990.0,77.58,77.71,77.57,77.68,9990.0
2023-07-31 14:55:00,77.66,77.69,77.61,77.61,8400.0,77.66,77.69,77.61,77.61,8400.0
2023-07-31 15:00:00,77.62,77.63,77.51,77.53,12750.0,77.62,77.63,77.51,77.53,12750.0
2023-07-31 15:05:00,77.52,77.56,77.47,77.54,11628.0,77.52,77.56,77.47,77.54,11628.0
2023-07-31 15:10:00,77.53,77.58,77.5,77.58,9787.0,77.53,77.58,77.5,77.58,9787.0
2023-07-31 15:15:00,77.59,77.61,77.5,77.55,7948.0,77.59,77.61,77.5,77.55,7948.0
2023-07-31 15:20:00,77.54,77.56,77.47,77.48,12136.0,77.54,77.56,77.47,77.48,12136.0
2023-07-31 15:25:00,77.5,77.54,77.45,77.52,12475.0,77.5,77.54,77.45,77.52,12475.0
2023-07-31 15:30:00,77.5,77.59,77.5,77.54,19515.0,77.5,77.59,77.5,77.54,19515.0
2023-07-31 15:35:00,77.55,77.6,77.52,77.53,19336.0,77.55,77.6,77.52,77.53,19336.0
2023-07-31 15:40:00,77.53,77.57,77.41,77.44,28650.0,77.53,77.57,77.41,77.44,28650.0
2023-07-31 15:45:00,77.43,77.43,77.27,77.32,21377.0,77.43,77.43,77.27,77.32,21377.0
2023-07-31 15:50:00,77.29,77.49,77.27,77.49,43432.0,77.29,77.49,77.27,77.49,43432.0
2023-07-31 15:55:00,77.48,77.75,77.45,77.73,146796.0,77.48,77.75,77.45,77.73,146796.0
2023-08-01 09:30:00,77.64,77.69,76.91,77.21,85161.0,77.64,77.69,76.91,77.21,85161.0
2023-08-01 09:35:00,77.23,77.31,77.1,77.3,25100.0,77.23,77.31,77.1,77.3,25100.0
2023-08-01 09:40:00,77.3,77.64,77.28,77.64,36077.0,77.3,77.64,77.28,77.64,36077.0
2023-08-01 09:45:00,77.6,77.7,77.39,77.59,21971.0,77.6,77.7,77.39,77.59,21971.0
2023-08-01 09:50:00,77.57,77.58,77.36,77.46,7236.0,77.57,77.58,77.36,77.46,7236.0
2023-08-01 09:55:00,77.48,77.5,77.27,77.33,8964.0,77.48,77.5,77.27,77.33,8964.0
2023-08-01 10:00:00,77.33,77.6,77.33,77.58,23289.0,77.33,77.6,77.33,77.58,23289.0
2023-08-01 10:05:00,77.58,77.66,77.52,77.59,17652.0,77.58,77.66,77.52,77.59,17652.0
2023-08-01 10:10:00,77.58,77.59,77.2,77.22,21466.0,77.58,77.59,77.2,77.22,21466.0
2023-08-01 10:15:00,77.21,77.33,77.1,77.19,17763.0,77.21,77.33,77.1,77.19,17763.0
2023-08-01 10:20:00,77.19,77.32,77.04,77.29,16300.0,77.19,77.32,77.04,77.29,16300.0
2023-08-01 10:25:00,77.32,77.48,77.28,77.46,8788.0,77.32,77.48,77.28,77.46,8788.0
2023-08-01 10:30:00,77.48,77.7,77.44,77.67,17002.0,77.48,77.7,77.44,77.67,17002.0
2023-08-01 10:35:00,77.66,77.86,77.64,77.86,13685.0,77.66,77.86,77.64,77.86,13685.0
2023-08-01 10:40:00,77.84,77.88,77.76,77.81,9314.0,77.84,77.88,77.76,77.81,9314.0
2023-08-01 10:45:00,77.81,77.91,77.75,77.91,11713.0,77.81,77.91,77.75,77.91,11713.0
2023-08-01 10:50:00,77.91,77.95,77.82,77.88,9122.0,77.91,77.95,77.82,77.88,9122.0
2023-08-01 10:55:00,77.86,77.88,77.76,77.82,9450.0,77.86,77.88,77.76,77.82,9450.0
2023-08-01 11:00:00,77.83,77.93,77.76,77.8,13751.0,77.83,77.93,77.76,77.8,13751.0
2023-08-01 11:05:00,77.81,77.88,77.78,77.82,8436.0,77.81,77.88,77.78,77.82,8436.0
2023-08-01 11:10:00,77.82,77.83,77.73,77.77,6717.0,77.82,77.83,77.73,77.77,6717.0
2023-08-01 11:15:00,77.79,77.85,77.79,77.8,6678.0,77.79,77.85,77.79,77.8,6678.0
2023-08-01 11:20:00,77.81,77.81,77.74,77.76,8256.0,77.81,77.81,77.74,77.76,8256.0
2023-08-01 11:25:00,77.77,77.93,77.74,77.91,10647.0,77.77,77.93,77.74,77.91,10647.0
2023-08-01 11:30:00,77.92,77.96,77.78,77.78,13399.0,77.92,77.96,77.78,77.78,13399.0
2023-08-01 11:35:00,77.76,77.86,77.72,77.86,9289.0,77.76,77.86,77.72,77.86,9289.0
2023-08-01 11:40:00,77.86,77.86,77.7,77.7,5822.0,77.86,77.86,77.7,77.7,5822.0
2023-08-01 11:45:00,77.72,77.75,77.68,77.72,10267.0,77.72,77.75,77.68,77.72,10267.0
2023-08-01 11:50:00,77.7,77.76,77.63,77.74,59537.0,77.7,77.76,77.63,77.74,59537.0
2023-08-01 11:55:00,77.75,77.79,77.66,77.66,5573.0,77.75,77.79,77.66,77.66,5573.0
2023-08-01 12:00:00,77.66,77.7,77.58,77.59,5713.0,77.66,77.7,77.58,77.59,5713.0
2023-08-01 12:05:00,77.6,77.62,77.48,77.48,8558.0,77.6,77.62,77.48,77.48,8558.0
2023-08-01 12:10:00,77.49,77.49,77.37,77.39,15987.0,77.49,77.49,77.37,77.39,15987.0
2023-08-01 12:15:00,77.41,77.45,77.32,77.34,13265.0,77.41,77.45,77.32,77.34,13265.0
2023-08-01 12:20:00,77.34,77.39,77.31,77.35,14806.0,77.34,77.39,77.31,77.35,14806.0
2023-08-01 12:25:00,77.34,77.42,77.28,77.37,13652.0,77.34,77.42,77.28,77.37,13652.0
2023-08-01 12:30:00,77.36,77.46,77.31,77.45,11626.0,77.36,77.46,77.31,77.45,11626.0
2023-08-01 12:35:00,77.46,77.5,77.42,77.45,12086.0,77.46,77.5,77.42,77.45,12086.0
2023-08-01 12:40:00,77.45,77.52,77.45,77.51,8711.0,77.45,77.52,77.45,77.51,8711.0
2023-08-01 12:45:00,77.51,77.62,77.49,77.56,11538.0,77.51,77.62,77.49,77.56,11538.0
2023-08-01 12:50:00,77.54,77.57,77.51,77.57,6237.0,77.54,77.57,77.51,77.57,6237.0
2023-08-01 12:55:00,77.55,77.58,77.53,77.58,6530.0,77.55,77.58,77.53,77.58,6530.0
2023-08-01 13:00:00,77.61,77.64,77.56,77.59,6744.0,77.61,77.64,77.56,77.59,6744.0
2023-08-01 13:05:00,77.59,77.63,77.55,77.55,8094.0,77.59,77.63,77.55,77.55,8094.0
2023-08-01 13:10:00,77.51,77.57,77.51,77.57,9421.0,77.51,77.57,77.51,77.57,9421.0
2023-08-01 13:15:00,77.57,77.71,77.57,77.71,18986.0,77.57,77.71,77.57,77.71,18986.0
2023-08-01 13:20:00,77.71,77.77,77.66,77.77,30747.0,77.71,77.77,77.66,77.77,30747.0
2023-08-01 13:25:00,77.76,77.81,77.68,77.7,7662.0,77.76,77.81,77.68,77.7,7662.0
2023-08-01 13:30:00,77.7,77.72,77.64,77.72,6703.0,77.7,77.72,77.64,77.72,6703.0
2023-08-01 13:35:00,77.73,77.78,77.67,77.72,5417.0,77.73,77.78,77.67,77.72,5417.0
2023-08-01 13:40:00,77.71,77.91,77.71,77.9,6194.0,77.71,77.91,77.71,77.9,6194.0
2023-08-01 13:45:00,77.9,77.94,77.85,77.92,8564.0,77.9,77.94,77.85,77.92,8564.0
2023-08-01 13:50:00,77.93,77.97,77.93,77.95,5491.0,77.93,77.97,77.93,77.95,5491.0
2023-08-01 13:55:00,77.94,77.99,77.92,77.99,5050.0,77.94,77.99,77.92,77.99,5050.0
2023-08-01 14:00:00,77.97,78.14,77.97,78.12,21116.0,77.97,78.14,77.97,78.12,21116.0
2023-08-01 14:05:00,78.13,78.21,78.1,78.21,18029.0,78.13,78.21,78.1,78.21,18029.0
2023-08-01 14:10:00,78.22,78.24,78.15,78.15,15541.0,78.22,78.24,78.15,78.15,15541.0
2023-08-01 14:15:00,78.16,78.31,78.16,78.29,25350.0,78.16,78.31,78.16,78.29,25350.0
2023-08-01 14:20:00,78.29,78.37,78.26,78.29,18927.0,78.29,78.37,78.26,78.29,18927.0
2023-08-01 14:25:00,78.27,78.37,78.23,78.26,8509.0,78.27,78.37,78.23,78.26,8509.0
2023-08-01 14:30:00,78.28,78.32,78.25,78.31,11691.0,78.28,78.32,78.25,78.31,11691.0
2023-08-01 14:35:00,78.31,78.36,78.29,78.35,13247.0,78.31,78.36,78.29,78.35,13247.0
2023-08-01 14:40:00,78.36,78.4,78.33,78.37,15581.0,78.36,78.4,78.33,78.37,15581.0
2023-08-01 14:45:00,78.38,78.46,78.36,78.44,15287.0,78.38,78.46,78.36,78.44,15287.0
2023-08-01 14:50:00,78.44,78.44,78.27,78.37,23629.0,78.44,78.44,78.27,78.37,23629.0
2023-08-01 14:55:00,78.37,78.39,78.28,78.39,17002.0,78.37,78.39,78.28,78.39,17002.0
2023-08-01 15:00:00,78.39,78.44,78.37,78.43,14420.0,78.39,78.44,78.37,78.43,14420.0
2023-08-01 15:05:00,78.44,78.54,78.43,78.51,20027.0,78.44,78.54,78.43,78.51,20027.0
2023-08-01 15:10:00,78.52,78.57,78.49,78.55,30231.0,78.52,78.57,78.49,78.55,30231.0
2023-08-01 15:15:00,78.55,78.58,78.48,78.5,26462.0,78.55,78.58,78.48,78.5,26462.0
2023-08-01 15:20:00,78.51,78.52,78.39,78.43,24499.0,78.51,78.52,78.39,78.43,24499.0
2023-08-01 15:25:00,78.43,78.43,78.27,78.28,22904.0,78.43,78.43,78.27,78.28,22904.0
2023-08-01 15:30:00,78.28,78.36,78.27,78.36,23402.0,78.28,78.36,78.27,78.36,23402.0
2023-08-01 15:35:00,78.35,78.35,78.22,78.23,24216.0,78.35,78.35,78.22,78.23,24216.0
2023-08-01 15:40:00,78.24,78.26,78.17,78.23,35750.0,78.24,78.26,78.17,78.23,35750.0
2023-08-01 15:45:00,78.23,78.34,78.21,78.31,26731.0,78.23,78.34,78.21,78.31,26731.0
2023-08-01 15:50:00,78.32,78.32,78.17,78.18,44764.0,78.32,78.32,78.17,78.18,44764.0
2023-08-01 15:55:00,78.19,78.19,77.99,78.03,172288.0,78.19,78.19,77.99,78.03,172288.0
2023-08-02 09:30:00,77.24,77.24,76.62,76.91,80572.0,77.24,77.24,76.62,76.91,80572.0
2023-08-02 09:35:00,76.94,76.94,76.3,76.67,42309.0,76.94,76.94,76.3,76.67,42309.0
2023-08-02 09:40:00,76.69,76.87,76.6,76.75,20955.0,76.69,76.87,76.6,76.75,20955.0
2023-08-02 09:45:00,76.75,76.89,76.58,76.82,21517.0,76.75,76.89,76.58,76.82,21517.0
2023-08-02 09:50:00,76.79,76.8,76.55,76.58,14329.0,76.79,76.8,76.55,76.58,14329.0
2023-08-02 09:55:00,76.58,76.74,76.56,76.65,12084.0,76.58,76.74,76.56,76.65,12084.0
2023-08-02 10:00:00,76.69,76.7,76.46,76.57,35472.0,76.69,76.7,76.46,76.57,35472.0
2023-08-02 10:05:00,76.58,76.61,76.21,76.25,20113.0,76.58,76.61,76.21,76.25,20113.0
2023-08-02 10:10:00,76.24,76.29,76.03,76.04,22340.0,76.24,76.29,76.03,76.04,22340.0
2023-08-02 10:15:00,76.06,76.22,75.96,76.21,37065.0,76.06,76.22,75.96,76.21,37065.0
2023-08-02 10:20:00,76.21,76.22,76.09,76.13,17840.0,76.21,76.22,76.09,76.13,17840.0
2023-08-02 10:25:00,76.1,76.22,75.85,75.96,20913.0,76.1,76.22,75.85,75.96,20913.0
2023-08-02 10:30:00,75.91,75.92,75.64,75.79,27073.0,75.91,75.92,75.64,75.79,27073.0
2023-08-02 10:35:00,75.77,75.77,75.42,75.48,47298.0,75.77,75.77,75.42,75.48,47298.0
2023-08-02 10:40:00,75.46,75.48,75.16,75.22,42468.0,75.46,75.48,75.16,75.22,42468.0
2023-08-02 10:45:00,75.2,75.24,74.92,75.07,98447.0,75.2,75.24,74.92,75.07,98447.0
2023-08-02 10:50:00,75.08,75.34,75.04,75.15,31218.0,75.08,75.34,75.04,75.15,31218.0
2023-08-02 10:55:00,75.15,75.26,75.05,75.08,33577.0,75.15,75.26,75.05,75.08,33577.0
2023-08-02 11:00:00,75.08,75.2,74.94,75.09,29232.0,75.08,75.2,74.94,75.09,29232.0
2023-08-02 11:05:00,75.1,75.25,75.09,75.19,14304.0,75.1,75.25,75.09,75.19,14304.0
2023-08-02 11:10:00,75.19,75.34,75.16,75.34,27011.0,75.19,75.34,75.16,75.34,27011.0
2023-08-02 11:15:00,75.33,75.37,75.25,75.34,20697.0,75.33,75.37,75.25,75.34,20697.0
2023-08-02 11:20:00,75.37,75.38,75.07,75.07,42505.0,75.37,75.38,75.07,75.07,42505.0
2023-08-02 11:25:00,75.06,75.07,74.95,74.95,48835.0,75.06,75.07,74.95,74.95,48835.0
2023-08-02 11:30:00,74.95,75.04,74.8,74.91,45062.0,74.95,75.04,74.8,74.91,45062.0
2023-08-02 11:35:00,74.92,75.09,74.87,74.89,24910.0,74.92,75.09,74.87,74.89,24910.0
2023-08-02 11:40:00,74.9,74.92,74.65,74.65,48438.0,74.9,74.92,74.65,74.65,48438.0
2023-08-02 11:45:00,74.67,74.91,74.65,74.71,33718.0,74.67,74.91,74.65,74.71,33718.0
2023-08-02 11:50:00,74.71,74.81,74.66,74.75,24477.0,74.71,74.81,74.66,74.75,24477.0
2023-08-02 11:55:00,74.76,74.77,74.59,74.59,40865.0,74.76,74.77,74.59,74.59,40865.0
2023-08-02 12:00:00,74.59,74.62,74.45,74.46,30243.0,74.59,74.62,74.45,74.46,30243.0
2023-08-02 12:05:00,74.45,74.5,74.37,74.46,26371.0,74.45,74.5,74.37,74.46,26371.0
2023-08-02 12:10:00,74.46,74.47,74.25,74.46,33625.0,74.46,74.47,74.25,74.46,33625.0
2023-08-02 12:15:00,74.46,74.54,74.41,74.45,23389.0,74.46,74.54,74.41,74.45,23389.0
2023-08-02 12:20:00,74.45,74.48,74.32,74.35,14454.0,74.45,74.48,74.32,74.35,14454.0
2023-08-02 12:25:00,74.38,74.47,74.33,74.37,18627.0,74.38,74.47,74.33,74.37,18627.0
2023-08-02 12:30:00,74.36,74.52,74.32,74.51,16044.0,74.36,74.52,74.32,74.51,16044.0
2023-08-02 12:35:00,74.52,74.59,74.48,74.53,37865.0,74.52,74.59,74.48,74.53,37865.0
2023-08-02 12:40:00,74.54,74.62,74.46,74.61,16741.0,74.54,74.62,74.46,74.61,16741.0
2023-08-02 12:45:00,74.61,74.66,74.51,74.65,52074.0,74.61,74.66,74.51,74.65,52074.0
2023-08-02 12:50:00,74.64,74.66,74.48,74.57,23179.0,74.64,74.66,74.48,74.57,23179.0
2023-08-02 12:55:00,74.56,74.75,74.55,74.73,40945.0,74.56,74.75,74.55,74.73,40945.0
2023-08-02 13:00:00,74.73,74.79,74.68,74.68,26110.0,74.73,74.79,74.68,74.68,26110.0
2023-08-02 13:05:00,74.69,74.79,74.69,74.75,19923.0,74.69,74.79,74.69,74.75,19923.0
2023-08-02 13:10:00,74.76,74.91,74.76,74.8,18837.0,74.76,74.91,74.76,74.8,18837.0
2023-08-02 13:15:00,74.78,74.83,74.75,74.79,14802.0,74.78,74.83,74.75,74.79,14802.0
2023-08-02 13:20:00,74.76,74.82,74.73,74.77,19487.0,74.76,74.82,74.73,74.77,19487.0
2023-08-02 13:25:00,74.78,74.84,74.66,74.69,22590.0,74.78,74.84,74.66,74.69,22590.0
2023-08-02 13:30:00,74.7,74.86,74.66,74.85,22316.0,74.7,74.86,74.66,74.85,22316.0
2023-08-02 13:35:00,74.87,74.91,74.78,74.78,29588.0,74.87,74.91,74.78,74.78,29588.0
2023-08-02 13:40:00,74.77,74.81,74.6,74.66,23027.0,74.77,74.81,74.6,74.66,23027.0
2023-08-02 13:45:00,74.64,74.75,74.64,74.67,22136.0,74.64,74.75,74.64,74.67,22136.0
2023-08-02 13:50:00,74.69,74.7,74.56,74.58,14707.0,74.69,74.7,74.56,74.58,14707.0
2023-08-02 13:55:00,74.56,74.62,74.53,74.59,18324.0,74.56,74.62,74.53,74.59,18324.0
2023-08-02 14:00:00,74.57,74.69,74.57,74.64,15242.0,74.57,74.69,74.57,74.64,15242.0
2023-08-02 14:05:00,74.62,74.77,74.59,74.76,30935.0,74.62,74.77,74.59,74.76,30935.0
2023-08-02 14:10:00,74.75,74.85,74.71,74.84,21370.0,74.75,74.85,74.71,74.84,21370.0
2023-08-02 14:15:00,74.85,74.97,74.82,74.95,24924.0,74.85,74.97,74.82,74.95,24924.0
2023-08-02 14:20:00,74.95,74.95,74.68,74.69,29595.0,74.95,74.95,74.68,74.69,29595.0
2023-08-02 14:25:00,74.69,74.73,74.62,74.69,17318.0,74.69,74.73,74.62,74.69,17318.0
2023-08-02 14:30:00,74.69,74.72,74.57,74.62,17625.0,74.69,74.72,74.57,74.62,17625.0
2023-08-02 14:35:00,74.61,74.63,74.5,74.52,16704.0,74.61,74.63,74.5,74.52,16704.0
2023-08-02 14:40:00,74.51,74.52,74.44,74.46,23463.0,74.51,74.52,74.44,74.46,23463.0
2023-08-02 14:45:00,74.45,74.49,74.39,74.47,20991.0,74.45,74.49,74.39,74.47,20991.0
2023-08-02 14:50:00,74.46,74.5,74.41,74.42,17227.0,74.46,74.5,74.41,74.42,17227.0
2023-08-02 14:55:00,74.43,74.48,74.39,74.48,25467.0,74.43,74.48,74.39,74.48,25467.0
2023-08-02 15:00:00,74.47,74.52,74.45,74.48,16423.0,74.47,74.52,74.45,74.48,16423.0
2023-08-02 15:05:00,74.46,74.46,74.17,74.19,36774.0,74.46,74.46,74.17,74.19,36774.0
2023-08-02 15:10:00,74.2,74.25,74.16,74.17,31217.0,74.2,74.25,74.16,74.17,31217.0
2023-08-02 15:15:00,74.15,74.28,74.08,74.2,76537.0,74.15,74.28,74.08,74.2,76537.0
2023-08-02 15:20:00,74.2,74.31,74.17,74.22,40605.0,74.2,74.31,74.17,74.22,40605.0
2023-08-02 15:25:00,74.22,74.22,74.05,74.11,37945.0,74.22,74.22,74.05,74.11,37945.0
2023-08-02 15:30:00,74.12,74.12,74.01,74.03,60417.0,74.12,74.12,74.01,74.03,60417.0
2023-08-02 15:35:00,74.02,74.19,74.02,74.11,61986.0,74.02,74.19,74.02,74.11,61986.0
2023-08-02 15:40:00,74.12,74.36,74.09,74.31,74513.0,74.12,74.36,74.09,74.31,74513.0
2023-08-02 15:45:00,74.31,74.42,74.23,74.39,117142.0,74.31,74.42,74.23,74.39,117142.0
2023-08-02 15:50:00,74.39,74.39,74.2,74.25,235860.0,74.39,74.39,74.2,74.25,235860.0
2023-08-02 15:55:00,74.25,74.42,74.21,74.34,414208.0,74.25,74.42,74.21,74.34,414208.0
2023-08-03 09:30:00,74.2,74.93,74.15,74.64,160063.0,74.2,74.93,74.15,74.64,160063.0
2023-08-03 09:35:00,74.64,74.85,74.41,74.69,46706.0,74.64,74.85,74.41,74.69,46706.0
2023-08-03 09:40:00,74.66,74.94,74.54,74.76,31820.0,74.66,74.94,74.54,74.76,31820.0
2023-08-03 09:45:00,74.73,75.09,74.52,75.03,26187.0,74.73,75.09,74.52,75.03,26187.0
2023-08-03 09:50:00,75.04,75.28,75.0,75.0,43401.0,75.04,75.28,75.0,75.0,43401.0
2023-08-03 09:55:00,75.01,75.36,74.99,75.07,20617.0,75.01,75.36,74.99,75.07,20617.0
2023-08-03 10:00:00,75.04,75.26,74.94,74.94,22568.0,75.04,75.26,74.94,74.94,22568.0
2023-08-03 10:05:00,75.0,75.0,74.55,74.55,33987.0,75.0,75.0,74.55,74.55,33987.0
2023-08-03 10:10:00,74.54,74.69,74.42,74.69,29263.0,74.54,74.69,74.42,74.69,29263.0
2023-08-03 10:15:00,74.69,74.85,74.62,74.63,22864.0,74.69,74.85,74.62,74.63,22864.0
2023-08-03 10:20:00,74.58,74.61,74.42,74.59,21795.0,74.58,74.61,74.42,74.59,21795.0
2023-08-03 10:25:00,74.59,74.62,74.47,74.56,43455.0,74.59,74.62,74.47,74.56,43455.0
2023-08-03 10:30:00,74.53,74.68,74.47,74.63,14895.0,74.53,74.68,74.47,74.63,14895.0
2023-08-03 10:35:00,74.69,74.83,74.69,74.8,16636.0,74.69,74.83,74.69,74.8,16636.0
2023-08-03 10:40:00,74.79,74.86,74.69,74.82,15410.0,74.79,74.86,74.69,74.82,15410.0
2023-08-03 10:45:00,74.77,74.77,74.63,74.69,13609.0,74.77,74.77,74.63,74.69,13609.0
2023-08-03 10:50:00,74.68,74.68,74.54,74.64,15550.0,74.68,74.68,74.54,74.64,15550.0
2023-08-03 10:55:00,74.63,74.79,74.62,74.75,16015.0,74.63,74.79,74.62,74.75,16015.0
2023-08-03 11:00:00,74.75,74.79,74.66,74.73,10103.0,74.75,74.79,74.66,74.73,10103.0
2023-08-03 11:05:00,74.74,74.86,74.72,74.78,12591.0,74.74,74.86,74.72,74.78,12591.0
2023-08-03 11:10:00,74.79,74.89,74.74,74.88,13687.0,74.79,74.89,74.74,74.88,13687.0
2023-08-03 11:15:00,74.87,75.14,74.87,75.11,14822.0,74.87,75.14,74.87,75.11,14822.0
2023-08-03 11:20:00,75.16,75.16,75.07,75.14,15620.0,75.16,75.16,75.07,75.14,15620.0
2023-08-03 11:25:00,75.16,75.29,75.16,75.29,53137.0,75.16,75.29,75.16,75.29,53137.0
2023-08-03 11:30:00,75.29,75.45,75.28,75.42,26295.0,75.29,75.45,75.28,75.42,26295.0
2023-08-03 11:35:00,75.41,75.55,75.35,75.46,25376.0,75.41,75.55,75.35,75.46,25376.0
2023-08-03 11:40:00,75.46,75.55,75.46,75.48,17557.0,75.46,75.55,75.46,75.48,17557.0
2023-08-03 11:45:00,75.49,75.49,75.24,75.44,33887.0,75.49,75.49,75.24,75.44,33887.0
2023-08-03 11:50:00,75.41,75.62,75.4,75.53,17557.0,75.41,75.62,75.4,75.53,17557.0
2023-08-03 11:55:00,75.53,75.57,75.4,75.44,20051.0,75.53,75.57,75.4,75.44,20051.0
2023-08-03 12:00:00,75.44,75.44,75.28,75.36,22516.0,75.44,75.44,75.28,75.36,22516.0
2023-08-03 12:05:00,75.34,75.48,75.32,75.36,21255.0,75.34,75.48,75.32,75.36,21255.0
2023-08-03 12:10:00,75.36,75.44,75.35,75.38,20713.0,75.36,75.44,75.35,75.38,20713.0
2023-08-03 12:15:00,75.37,75.45,75.29,75.34,32180.0,75.37,75.45,75.29,75.34,32180.0
2023-08-03 12:20:00,75.36,75.39,75.29,75.34,26945.0,75.36,75.39,75.29,75.34,26945.0
2023-08-03 12:25:00,75.34,75.47,75.33,75.43,18017.0,75.34,75.47,75.33,75.43,18017.0
2023-08-03 12:30:00,75.43,75.47,75.4,75.45,15706.0,75.43,75.47,75.4,75.45,15706.0
2023-08-03 12:35:00,75.46,75.57,75.46,75.5,14003.0,75.46,75.57,75.46,75.5,14003.0
2023-08-03 12:40:00,75.51,75.66,75.5,75.64,23686.0,75.51,75.66,75.5,75.64,23686.0
2023-08-03 12:45:00,75.64,75.73,75.61,75.65,29961.0,75.64,75.73,75.61,75.65,29961.0
2023-08-03 12:50:00,75.67,75.7,75.51,75.54,17506.0,75.67,75.7,75.51,75.54,17506.0
2023-08-03 12:55:00,75.51,75.71,75.5,75.66,32471.0,75.51,75.71,75.5,75.66,32471.0
2023-08-03 13:00:00,75.64,75.78,75.6,75.72,27001.0,75.64,75.78,75.6,75.72,27001.0
2023-08-03 13:05:00,75.71,75.72,75.6,75.63,25991.0,75.71,75.72,75.6,75.63,25991.0
2023-08-03 13:10:00,75.64,75.66,75.41,75.44,82966.0,75.64,75.66,75.41,75.44,82966.0
2023-08-03 13:15:00,75.45,75.68,75.41,75.67,56279.0,75.45,75.68,75.41,75.67,56279.0
2023-08-03 13:20:00,75.64,75.67,75.56,75.64,37957.0,75.64,75.67,75.56,75.64,37957.0
2023-08-03 13:25:00,75.64,75.66,75.52,75.54,18835.0,75.64,75.66,75.52,75.54,18835.0
2023-08-03 13:30:00,75.56,75.58,75.5,75.56,13777.0,75.56,75.58,75.5,75.56,13777.0
2023-08-03 13:35:00,75.53,75.7,75.5,75.69,14374.0,75.53,75.7,75.5,75.69,14374.0
2023-08-03 13:40:00,75.69,75.74,75.66,75.66,16492.0,75.69,75.74,75.66,75.66,16492.0
2023-08-03 13:45:00,75.65,75.73,75.62,75.72,19164.0,75.65,75.73,75.62,75.72,19164.0
2023-08-03 13:50:00,75.7,75.87,75.65,75.76,31198.0,75.7,75.87,75.65,75.76,31198.0
2023-08-03 13:55:00,75.76,75.77,75.64,75.67,19826.0,75.76,75.77,75.64,75.67,19826.0
2023-08-03 14:00:00,75.68,75.86,75.66,75.82,25667.0,75.68,75.86,75.66,75.82,25667.0
2023-08-03 14:05:00,75.83,75.89,75.77,75.77,21130.0,75.83,75.89,75.77,75.77,21130.0
2023-08-03 14:10:00,75.75,75.81,75.69,75.76,32413.0,75.75,75.81,75.69,75.76,32413.0
2023-08-03 14:15:00,75.74,75.84,75.74,75.84,22861.0,75.74,75.84,75.74,75.84,22861.0
2023-08-03 14:20:00,75.84,75.94,75.83,75.9,19728.0,75.84,75.94,75.83,75.9,19728.0
2023-08-03 14:25:00,75.89,75.9,75.78,75.78,37566.0,75.89,75.9,75.78,75.78,37566.0
2023-08-03 14:30:00,75.79,75.83,75.76,75.82,29294.0,75.79,75.83,75.76,75.82,29294.0
2023-08-03 14:35:00,75.81,75.83,75.67,75.81,36191.0,75.81,75.83,75.67,75.81,36191.0
2023-08-03 14:40:00,75.82,75.94,75.81,75.89,21072.0,75.82,75.94,75.81,75.89,21072.0
2023-08-03 14:45:00,75.9,75.93,75.81,75.81,22876.0,75.9,75.93,75.81,75.81,22876.0
2023-08-03 14:50:00,75.82,75.94,75.79,75.9,26932.0,75.82,75.94,75.79,75.9,26932.0
2023-08-03 14:55:00,75.91,75.95,75.83,75.87,24355.0,75.91,75.95,75.83,75.87,24355.0
2023-08-03 15:00:00,75.88,75.9,75.75,75.79,26534.0,75.88,75.9,75.75,75.79,26534.0
2023-08-03 15:05:00,75.78,75.8,75.57,75.64,56171.0,75.78,75.8,75.57,75.64,56171.0
2023-08-03 15:10:00,75.64,75.72,75.49,75.5,35278.0,75.64,75.72,75.49,75.5,35278.0
2023-08-03 15:15:00,75.49,75.54,75.44,75.53,36814.0,75.49,75.54,75.44,75.53,36814.0
2023-08-03 15:20:00,75.52,75.68,75.48,75.66,50699.0,75.52,75.68,75.48,75.66,50699.0
2023-08-03 15:25:00,75.66,75.79,75.65,75.7,44166.0,75.66,75.79,75.65,75.7,44166.0
2023-08-03 15:30:00,75.71,75.8,75.69,75.73,52481.0,75.71,75.8,75.69,75.73,52481.0
2023-08-03 15:35:00,75.73,75.75,75.51,75.52,63082.0,75.73,75.75,75.51,75.52,63082.0
2023-08-03 15:40:00,75.52,75.7,75.5,75.69,60480.0,75.52,75.7,75.5,75.69,60480.0
2023-08-03 15:45:00,75.7,75.7,75.5,75.61,85387.0,75.7,75.7,75.5,75.61,85387.0
2023-08-03 15:50:00,75.63,75.98,75.62,75.95,215421.0,75.63,75.98,75.62,75.95,215421.0
2023-08-03 15:55:00,75.95,76.0,75.63,75.63,389668.0,75.95,76.0,75.63,75.63,389668.0
2023-08-04 09:30:00,60.29,61.36,57.65,58.24,2727252.0,60.29,61.36,57.65,58.24,2727252.0
2023-08-04 09:35:00,58.23,58.27,57.16,57.26,1053059.0,58.23,58.27,57.16,57.26,1053059.0
2023-08-04 09:40:00,57.26,57.28,56.66,57.15,855267.0,57.26,57.28,56.66,57.15,855267.0
2023-08-04 09:45:00,57.21,57.59,57.01,57.54,594915.0,57.21,57.59,57.01,57.54,594915.0
2023-08-04 09:50:00,57.55,57.7,56.77,57.29,733662.0,57.55,57.7,56.77,57.29,733662.0
2023-08-04 09:55:00,57.29,57.29,56.58,56.58,490942.0,57.29,57.29,56.58,56.58,490942.0
2023-08-04 10:00:00,56.58,57.01,56.39,56.97,494767.0,56.58,57.01,56.39,56.97,494767.0
2023-08-04 10:05:00,56.98,56.99,56.6,56.73,390372.0,56.98,56.99,56.6,56.73,390372.0
2023-08-04 10:10:00,56.73,56.89,56.6,56.67,441101.0,56.73,56.89,56.6,56.67,441101.0
2023-08-04 10:15:00,56.67,56.69,56.4,56.63,435440.0,56.67,56.69,56.4,56.63,435440.0
2023-08-04 10:20:00,56.63,56.74,56.5,56.69,282989.0,56.63,56.74,56.5,56.69,282989.0
2023-08-04 10:25:00,56.68,56.72,56.29,56.32,399346.0,56.68,56.72,56.29,56.32,399346.0
2023-08-04 10:30:00,56.32,56.78,56.1,56.68,387996.0,56.32,56.78,56.1,56.68,387996.0
2023-08-04 10:35:00,56.67,57.46,56.6,57.22,495396.0,56.67,57.46,56.6,57.22,495396.0
2023-08-04 10:40:00,57.21,57.44,57.13,57.35,278383.0,57.21,57.44,57.13,57.35,278383.0
2023-08-04 10:45:00,57.36,57.43,57.22,57.32,343516.0,57.36,57.43,57.22,57.32,343516.0
2023-08-04 10:50:00,57.33,57.33,57.06,57.29,201710.0,57.33,57.33,57.06,57.29,201710.0
2023-08-04 10:55:00,57.29,57.42,57.18,57.33,232195.0,57.29,57.42,57.18,57.33,232195.0
2023-08-04 11:00:00,57.33,57.93,57.22,57.56,464485.0,57.33,57.93,57.22,57.56,464485.0
2023-08-04 11:05:00,57.55,57.59,57.37,57.47,225456.0,57.55,57.59,57.37,57.47,225456.0
2023-08-04 11:10:00,57.48,57.58,57.3,57.48,179271.0,57.48,57.58,57.3,57.48,179271.0
2023-08-04 11:15:00,57.46,57.66,57.45,57.66,252938.0,57.46,57.66,57.45,57.66,252938.0
2023-08-04 11:20:00,57.64,57.92,57.5,57.83,389444.0,57.64,57.92,57.5,57.83,389444.0
2023-08-04 11:25:00,57.82,58.07,57.67,57.74,379123.0,57.82,58.07,57.67,57.74,379123.0
2023-08-04 11:30:00,57.76,57.76,57.5,57.54,185275.0,57.76,57.76,57.5,57.54,185275.0
2023-08-04 11:35:00,57.53,57.75,57.42,57.73,242960.0,57.53,57.75,57.42,57.73,242960.0
2023-08-04 11:40:00,57.73,58.02,57.7,57.86,235455.0,57.73,58.02,57.7,57.86,235455.0
2023-08-04 11:45:00,57.86,57.87,57.67,57.68,172216.0,57.86,57.87,57.67,57.68,172216.0
2023-08-04 11:50:00,57.68,58.04,57.58,57.95,232725.0,57.68,58.04,57.58,57.95,232725.0
2023-08-04 11:55:00,57.96,58.1,57.93,57.99,207016.0,57.96,58.1,57.93,57.99,207016.0
2023-08-04 12:00:00,57.98,58.19,57.81,58.06,254442.0,57.98,58.19,57.81,58.06,254442.0
2023-08-04 12:05:00,58.05,58.48,57.94,58.15,240057.0,58.05,58.48,57.94,58.15,240057.0
2023-08-04 12:10:00,58.15,58.5,58.09,58.5,158916.0,58.15,58.5,58.09,58.5,158916.0
2023-08-04 12:15:00,58.52,58.91,58.5,58.74,385243.0,58.52,58.91,58.5,58.74,385243.0
2023-08-04 12:20:00,58.73,58.79,58.25,58.26,343924.0,58.73,58.79,58.25,58.26,343924.0
2023-08-04 12:25:00,58.25,58.33,58.05,58.29,333528.0,58.25,58.33,58.05,58.29,333528.0
2023-08-04 12:30:00,58.31,58.32,57.81,57.98,276935.0,58.31,58.32,57.81,57.98,276935.0
2023-08-04 12:35:00,57.98,58.34,57.98,58.32,148548.0,57.98,58.34,57.98,58.32,148548.0
2023-08-04 12:40:00,58.32,58.32,57.94,57.98,207415.0,58.32,58.32,57.94,57.98,207415.0
2023-08-04 12:45:00,57.97,58.01,57.66,57.73,143110.0,57.97,58.01,57.66,57.73,143110.0
2023-08-04 12:50:00,57.73,57.87,57.62,57.82,132124.0,57.73,57.87,57.62,57.82,132124.0
2023-08-04 12:55:00,57.81,57.83,57.66,57.68,114217.0,57.81,57.83,57.66,57.68,114217.0
2023-08-04 13:00:00,57.69,57.82,57.42,57.49,240043.0,57.69,57.82,57.42,57.49,240043.0
2023-08-04 13:05:00,57.49,57.52,57.3,57.4,220223.0,57.49,57.52,57.3,57.4,220223.0
2023-08-04 13:10:00,57.39,57.42,57.25,57.38,150002.0,57.39,57.42,57.25,57.38,150002.0
2023-08-04 13:15:00,57.38,57.38,57.13,57.22,267551.0,57.38,57.38,57.13,57.22,267551.0
2023-08-04 13:20:00,57.21,57.29,57.1,57.12,172241.0,57.21,57.29,57.1,57.12,172241.0
2023-08-04 13:25:00,57.12,57.32,57.03,57.3,107097.0,57.12,57.32,57.03,57.3,107097.0
2023-08-04 13:30:00,57.28,57.35,57.06,57.18,128849.0,57.28,57.35,57.06,57.18,128849.0
2023-08-04 13:35:00,57.18,57.24,57.09,57.24,90364.0,57.18,57.24,57.09,57.24,90364.0
2023-08-04 13:40:00,57.23,57.35,57.15,57.29,114962.0,57.23,57.35,57.15,57.29,114962.0
2023-08-04 13:45:00,57.29,57.35,57.26,57.34,99514.0,57.29,57.35,57.26,57.34,99514.0
2023-08-04 13:50:00,57.33,57.35,57.14,57.15,126226.0,57.33,57.35,57.14,57.15,126226.0
2023-08-04 13:55:00,57.15,57.33,57.05,57.32,138353.0,57.15,57.33,57.05,57.32,138353.0
2023-08-04 14:00:00,57.32,57.35,57.16,57.16,134901.0,57.32,57.35,57.16,57.16,134901.0
2023-08-04 14:05:00,57.15,57.31,57.08,57.26,118781.0,57.15,57.31,57.08,57.26,118781.0
2023-08-04 14:10:00,57.27,57.55,57.22,57.55,160102.0,57.27,57.55,57.22,57.55,160102.0
2023-08-04 14:15:00,57.55,57.55,57.11,57.21,139926.0,57.55,57.55,57.11,57.21,139926.0
2023-08-04 14:20:00,57.2,57.2,57.0,57.03,189999.0,57.2,57.2,57.0,57.03,189999.0
2023-08-04 14:25:00,57.02,57.03,56.86,56.96,223205.0,57.02,57.03,56.86,56.96,223205.0
2023-08-04 14:30:00,56.96,57.03,56.91,57.01,109635.0,56.96,57.03,56.91,57.01,109635.0
2023-08-04 14:35:00,57.0,57.08,56.81,56.85,131250.0,57.0,57.08,56.81,56.85,131250.0
2023-08-04 14:40:00,56.85,57.07,56.85,57.05,138009.0,56.85,57.07,56.85,57.05,138009.0
2023-08-04 14:45:00,57.05,57.05,56.84,56.97,117065.0,57.05,57.05,56.84,56.97,117065.0
2023-08-04 14:50:00,56.99,57.07,56.91,57.04,147902.0,56.99,57.07,56.91,57.04,147902.0
2023-08-04 14:55:00,57.04,57.07,56.95,56.99,164061.0,57.04,57.07,56.95,56.99,164061.0
2023-08-04 15:00:00,56.98,57.02,56.95,56.98,157721.0,56.98,57.02,56.95,56.98,157721.0
2023-08-04 15:05:00,56.98,57.02,56.95,57.01,136512.0,56.98,57.02,56.95,57.01,136512.0
2023-08-04 15:10:00,57.01,57.34,56.99,57.32,327769.0,57.01,57.34,56.99,57.32,327769.0
2023-08-04 15:15:00,57.33,57.67,57.3,57.57,263997.0,57.33,57.67,57.3,57.57,263997.0
2023-08-04 15:20:00,57.55,57.83,57.42,57.57,281314.0,57.55,57.83,57.42,57.57,281314.0
2023-08-04 15:25:00,57.57,57.57,57.15,57.17,259064.0,57.57,57.57,57.15,57.17,259064.0
2023-08-04 15:30:00,57.22,57.33,57.16,57.17,271480.0,57.22,57.33,57.16,57.17,271480.0
2023-08-04 15:35:00,57.16,57.24,56.98,56.98,374489.0,57.16,57.24,56.98,56.98,374489.0
2023-08-04 15:40:00,56.98,57.09,56.84,56.85,492809.0,56.98,57.09,56.84,56.85,492809.0
2023-08-04 15:45:00,56.85,57.05,56.75,56.76,426670.0,56.85,57.05,56.75,56.76,426670.0
2023-08-04 15:50:00,56.75,56.92,56.5,56.84,659437.0,56.75,56.92,56.5,56.84,659437.0
2023-08-04 15:55:00,56.84,56.99,56.63,56.77,962834.0,56.84,56.99,56.63,56.77,962834.0
2023-08-07 09:30:00,57.71,58.18,57.1,57.59,732163.0,57.71,58.18,57.1,57.59,732163.0
2023-08-07 09:35:00,57.6,57.8,57.24,57.57,270103.0,57.6,57.8,57.24,57.57,270103.0
2023-08-07 09:40:00,57.56,57.93,57.35,57.4,251249.0,57.56,57.93,57.35,57.4,251249.0
2023-08-07 09:45:00,57.38,57.61,57.29,57.59,223586.0,57.38,57.61,57.29,57.59,223586.0
2023-08-07 09:50:00,57.6,57.76,57.4,57.6,212242.0,57.6,57.76,57.4,57.6,212242.0
2023-08-07 09:55:00,57.57,57.6,57.3,57.4,138417.0,57.57,57.6,57.3,57.4,138417.0
2023-08-07 10:00:00,57.39,57.58,57.13,57.34,208245.0,57.39,57.58,57.13,57.34,208245.0
2023-08-07 10:05:00,57.32,57.59,57.22,57.22,220162.0,57.32,57.59,57.22,57.22,220162.0
2023-08-07 10:10:00,57.22,57.38,57.07,57.23,181305.0,57.22,57.38,57.07,57.23,181305.0
2023-08-07 10:15:00,57.24,57.37,57.17,57.28,179094.0,57.24,57.37,57.17,57.28,179094.0
2023-08-07 10:20:00,57.28,57.55,57.25,57.39,168733.0,57.28,57.55,57.25,57.39,168733.0
2023-08-07 10:25:00,57.39,57.59,57.29,57.4,107350.0,57.39,57.59,57.29,57.4,107350.0
2023-08-07 10:30:00,57.4,57.41,57.16,57.24,117145.0,57.4,57.41,57.16,57.24,117145.0
2023-08-07 10:35:00,57.26,57.32,57.17,57.25,77562.0,57.26,57.32,57.17,57.25,77562.0
2023-08-07 10:40:00,57.25,57.53,57.18,57.2,129955.0,57.25,57.53,57.18,57.2,129955.0
2023-08-07 10:45:00,57.2,57.33,57.18,57.22,90165.0,57.2,57.33,57.18,57.22,90165.0
2023-08-07 10:50:00,57.23,57.25,57.09,57.19,114621.0,57.23,57.25,57.09,57.19,114621.0
2023-08-07 10:55:00,57.19,57.21,56.95,57.1,155467.0,57.19,57.21,56.95,57.1,155467.0
2023-08-07 11:00:00,57.1,57.13,56.96,56.98,61766.0,57.1,57.13,56.96,56.98,61766.0
2023-08-07 11:05:00,56.97,57.04,56.87,57.04,108170.0,56.97,57.04,56.87,57.04,108170.0
2023-08-07 11:10:00,57.03,57.12,56.94,57.0,85574.0,57.03,57.12,56.94,57.0,85574.0
2023-08-07 11:15:00,56.99,57.13,56.86,56.89,146063.0,56.99,57.13,56.86,56.89,146063.0
2023-08-07 11:20:00,56.91,57.04,56.88,56.98,71957.0,56.91,57.04,56.88,56.98,71957.0
2023-08-07 11:25:00,56.98,57.1,56.93,56.99,77571.0,56.98,57.1,56.93,56.99,77571.0
2023-08-07 11:30:00,56.99,57.03,56.91,56.96,72781.0,56.99,57.03,56.91,56.96,72781.0
2023-08-07 11:35:00,56.96,57.01,56.87,56.96,65842.0,56.96,57.01,56.87,56.96,65842.0
2023-08-07 11:40:00,56.97,57.0,56.92,56.96,46308.0,56.97,57.0,56.92,56.96,46308.0
2023-08-07 11:45:00,56.96,56.99,56.88,56.93,47036.0,56.96,56.99,56.88,56.93,47036.0
2023-08-07 11:50:00,56.92,57.03,56.86,57.01,63226.0,56.92,57.03,56.86,57.01,63226.0
2023-08-07 11:55:00,57.01,57.24,57.01,57.23,69938.0,57.01,57.24,57.01,57.23,69938.0
2023-08-07 12:00:00,57.24,57.34,57.13,57.16,91730.0,57.24,57.34,57.13,57.16,91730.0
2023-08-07 12:05:00,57.17,57.17,57.05,57.11,74646.0,57.17,57.17,57.05,57.11,74646.0
2023-08-07 12:10:00,57.11,57.14,57.04,57.1,60887.0,57.11,57.14,57.04,57.1,60887.0
2023-08-07 12:15:00,57.09,57.21,57.05,57.18,55148.0,57.09,57.21,57.05,57.18,55148.0
2023-08-07 12:20:00,57.17,57.2,57.12,57.15,46118.0,57.17,57.2,57.12,57.15,46118.0
2023-08-07 12:25:00,57.15,57.35,57.11,57.35,58345.0,57.15,57.35,57.11,57.35,58345.0
2023-08-07 12:30:00,57.35,57.43,57.31,57.37,68789.0,57.35,57.43,57.31,57.37,68789.0
2023-08-07 12:35:00,57.38,57.38,57.23,57.23,80104.0,57.38,57.38,57.23,57.23,80104.0
2023-08-07 12:40:00,57.23,57.37,57.21,57.28,45061.0,57.23,57.37,57.21,57.28,45061.0
2023-08-07 12:45:00,57.28,57.33,57.17,57.31,50462.0,57.28,57.33,57.17,57.31,50462.0
2023-08-07 12:50:00,57.32,57.37,57.26,57.29,39881.0,57.32,57.37,57.26,57.29,39881.0
2023-08-07 12:55:00,57.28,57.35,57.24,57.34,34324.0,57.28,57.35,57.24,57.34,34324.0
2023-08-07 13:00:00,57.34,57.38,57.22,57.27,50928.0,57.34,57.38,57.22,57.27,50928.0
2023-08-07 13:05:00,57.28,57.29,57.14,57.2,49380.0,57.28,57.29,57.14,57.2,49380.0
2023-08-07 13:10:00,57.2,57.21,57.09,57.1,57563.0,57.2,57.21,57.09,57.1,57563.0
2023-08-07 13:15:00,57.1,57.25,57.08,57.22,68457.0,57.1,57.25,57.08,57.22,68457.0
2023-08-07 13:20:00,57.21,57.23,57.07,57.13,86777.0,57.21,57.23,57.07,57.13,86777.0
2023-08-07 13:25:00,57.13,57.22,57.12,57.18,52794.0,57.13,57.22,57.12,57.18,52794.0
2023-08-07 13:30:00,57.19,57.56,57.17,57.49,295548.0,57.19,57.56,57.17,57.49,295548.0
2023-08-07 13:35:00,57.5,57.63,57.48,57.63,87022.0,57.5,57.63,57.48,57.63,87022.0
2023-08-07 13:40:00,57.63,57.64,57.51,57.53,53659.0,57.63,57.64,57.51,57.53,53659.0
2023-08-07 13:45:00,57.52,57.62,57.46,57.58,92478.0,57.52,57.62,57.46,57.58,92478.0
2023-08-07 13:50:00,57.58,57.62,57.52,57.55,58574.0,57.58,57.62,57.52,57.55,58574.0
2023-08-07 13:55:00,57.55,57.6,57.51,57.6,49645.0,57.55,57.6,57.51,57.6,49645.0
2023-08-07 14:00:00,57.6,57.67,57.55,57.57,75206.0,57.6,57.67,57.55,57.57,75206.0
2023-08-07 14:05:00,57.57,57.6,57.51,57.56,60641.0,57.57,57.6,57.51,57.56,60641.0
2023-08-07 14:10:00,57.56,57.62,57.55,57.6,82562.0,57.56,57.62,57.55,57.6,82562.0
2023-08-07 14:15:00,57.59,57.61,57.53,57.59,66691.0,57.59,57.61,57.53,57.59,66691.0
2023-08-07 14:20:00,57.59,57.71,57.56,57.67,70254.0,57.59,57.71,57.56,57.67,70254.0
2023-08-07 14:25:00,57.66,57.67,57.44,57.56,156021.0,57.66,57.67,57.44,57.56,156021.0
2023-08-07 14:30:00,57.58,57.63,57.57,57.61,88489.0,57.58,57.63,57.57,57.61,88489.0
2023-08-07 14:35:00,57.61,57.74,57.61,57.65,72935.0,57.61,57.74,57.61,57.65,72935.0
2023-08-07 14:40:00,57.65,57.69,57.58,57.62,57639.0,57.65,57.69,57.58,57.62,57639.0
2023-08-07 14:45:00,57.61,57.68,57.58,57.67,63559.0,57.61,57.68,57.58,57.67,63559.0
2023-08-07 14:50:00,57.68,57.69,57.59,57.6,46663.0,57.68,57.69,57.59,57.6,46663.0
2023-08-07 14:55:00,57.61,57.7,57.54,57.7,76437.0,57.61,57.7,57.54,57.7,76437.0
2023-08-07 15:00:00,57.7,57.82,57.7,57.76,135517.0,57.7,57.82,57.7,57.76,135517.0
2023-08-07 15:05:00,57.76,57.78,57.71,57.75,106191.0,57.76,57.78,57.71,57.75,106191.0
2023-08-07 15:10:00,57.75,57.94,57.73,57.9,156366.0,57.75,57.94,57.73,57.9,156366.0
2023-08-07 15:15:00,57.89,57.9,57.7,57.71,216002.0,57.89,57.9,57.7,57.71,216002.0
2023-08-07 15:20:00,57.71,57.92,57.69,57.89,164542.0,57.71,57.92,57.69,57.89,164542.0
2023-08-07 15:25:00,57.89,57.89,57.8,57.81,96528.0,57.89,57.89,57.8,57.81,96528.0
2023-08-07 15:30:00,57.81,57.88,57.72,57.85,138846.0,57.81,57.88,57.72,57.85,138846.0
2023-08-07 15:35:00,57.85,57.88,57.78,57.82,123962.0,57.85,57.88,57.78,57.82,123962.0
2023-08-07 15:40:00,57.83,57.85,57.78,57.81,134533.0,57.83,57.85,57.78,57.81,134533.0
2023-08-07 15:45:00,57.82,57.82,57.71,57.72,186313.0,57.82,57.82,57.71,57.72,186313.0
2023-08-07 15:50:00,57.71,57.75,57.46,57.46,280936.0,57.71,57.75,57.46,57.46,280936.0
2023-08-07 15:55:00,57.46,57.76,57.42,57.71,618488.0,57.46,57.76,57.42,57.71,618488.0
2023-08-08 09:30:00,57.01,57.42,56.57,57.41,382352.0,57.01,57.42,56.57,57.41,382352.0
2023-08-08 09:35:00,57.39,58.2,57.38,58.02,258588.0,57.39,58.2,57.38,58.02,258588.0
2023-08-08 09:40:00,58.05,58.39,57.98,58.35,409379.0,58.05,58.39,57.98,58.35,409379.0
2023-08-08 09:45:00,58.38,58.64,57.98,58.13,449318.0,58.38,58.64,57.98,58.13,449318.0
2023-08-08 09:50:00,58.11,58.5,58.02,58.34,268109.0,58.11,58.5,58.02,58.34,268109.0
2023-08-08 09:55:00,58.34,58.34,57.99,58.02,174750.0,58.34,58.34,57.99,58.02,174750.0
2023-08-08 10:00:00,58.02,58.06,57.57,57.66,183289.0,58.02,58.06,57.57,57.66,183289.0
2023-08-08 10:05:00,57.64,57.7,57.47,57.49,178007.0,57.64,57.7,57.47,57.49,178007.0
2023-08-08 10:10:00,57.49,57.67,57.42,57.61,115161.0,57.49,57.67,57.42,57.61,115161.0
2023-08-08 10:15:00,57.59,57.81,57.52,57.78,111576.0,57.59,57.81,57.52,57.78,111576.0
2023-08-08 10:20:00,57.78,58.12,57.6,58.06,154779.0,57.78,58.12,57.6,58.06,154779.0
2023-08-08 10:25:00,58.08,58.28,57.99,58.18,102455.0,58.08,58.28,57.99,58.18,102455.0
2023-08-08 10:30:00,58.17,58.24,57.97,58.1,116799.0,58.17,58.24,57.97,58.1,116799.0
2023-08-08 10:35:00,58.1,58.2,58.01,58.2,69154.0,58.1,58.2,58.01,58.2,69154.0
2023-08-08 10:40:00,58.21,58.31,57.99,58.03,133615.0,58.21,58.31,57.99,58.03,133615.0
2023-08-08 10:45:00,58.03,58.06,57.72,57.77,136598.0,58.03,58.06,57.72,57.77,136598.0
2023-08-08 10:50:00,57.76,57.82,57.58,57.71,156729.0,57.76,57.82,57.58,57.71,156729.0
2023-08-08 10:55:00,57.69,57.71,57.51,57.61,103236.0,57.69,57.71,57.51,57.61,103236.0
2023-08-08 11:00:00,57.62,57.7,57.55,57.6,108570.0,57.62,57.7,57.55,57.6,108570.0
2023-08-08 11:05:00,57.6,57.63,57.48,57.53,140653.0,57.6,57.63,57.48,57.53,140653.0
2023-08-08 11:10:00,57.53,57.58,57.43,57.45,103157.0,57.53,57.58,57.43,57.45,103157.0
2023-08-08 11:15:00,57.45,57.67,57.44,57.6,76106.0,57.45,57.67,57.44,57.6,76106.0
2023-08-08 11:20:00,57.61,57.64,57.53,57.64,63224.0,57.61,57.64,57.53,57.64,63224.0
2023-08-08 11:25:00,57.63,57.8,57.58,57.75,111893.0,57.63,57.8,57.58,57.75,111893.0
2023-08-08 11:30:00,57.75,57.76,57.65,57.65,134243.0,57.75,57.76,57.65,57.65,134243.0
2023-08-08 11:35:00,57.64,57.71,57.63,57.69,58614.0,57.64,57.71,57.63,57.69,58614.0
2023-08-08 11:40:00,57.69,57.7,57.54,57.61,153581.0,57.69,57.7,57.54,57.61,153581.0
2023-08-08 11:45:00,57.6,57.63,57.35,57.36,69262.0,57.6,57.63,57.35,57.36,69262.0
2023-08-08 11:50:00,57.37,57.46,57.25,57.43,84957.0,57.37,57.46,57.25,57.43,84957.0
2023-08-08 11:55:00,57.43,57.52,57.36,57.51,66313.0,57.43,57.52,57.36,57.51,66313.0
2023-08-08 12:00:00,57.5,57.66,57.43,57.65,106902.0,57.5,57.66,57.43,57.65,106902.0
2023-08-08 12:05:00,57.66,57.78,57.62,57.78,55141.0,57.66,57.78,57.62,57.78,55141.0
2023-08-08 12:10:00,57.78,57.8,57.69,57.76,55922.0,57.78,57.8,57.69,57.76,55922.0
2023-08-08 12:15:00,57.75,57.77,57.58,57.7,209998.0,57.75,57.77,57.58,57.7,209998.0
2023-08-08 12:20:00,57.7,57.73,57.61,57.65,60632.0,57.7,57.73,57.61,57.65,60632.0
2023-08-08 12:25:00,57.65,57.65,57.52,57.6,77936.0,57.65,57.65,57.52,57.6,77936.0
2023-08-08 12:30:00,57.61,57.69,57.58,57.64,71690.0,57.61,57.69,57.58,57.64,71690.0
2023-08-08 12:35:00,57.65,57.75,57.65,57.68,59217.0,57.65,57.75,57.65,57.68,59217.0
2023-08-08 12:40:00,57.66,57.73,57.59,57.65,74614.0,57.66,57.73,57.59,57.65,74614.0
2023-08-08 12:45:00,57.65,57.81,57.63,57.72,193142.0,57.65,57.81,57.63,57.72,193142.0
2023-08-08 12:50:00,57.71,57.97,57.66,57.97,213620.0,57.71,57.97,57.66,57.97,213620.0
2023-08-08 12:55:00,57.97,58.21,57.96,58.21,143362.0,57.97,58.21,57.96,58.21,143362.0
2023-08-08 13:00:00,58.22,58.36,58.19,58.33,147176.0,58.22,58.36,58.19,58.33,147176.0
2023-08-08 13:05:00,58.33,58.48,58.33,58.4,125613.0,58.33,58.48,58.33,58.4,125613.0
2023-08-08 13:10:00,58.39,58.59,58.27,58.54,113575.0,58.39,58.59,58.27,58.54,113575.0
2023-08-08 13:15:00,58.55,58.59,58.43,58.47,69707.0,58.55,58.59,58.43,58.47,69707.0
2023-08-08 13:20:00,58.47,58.54,58.32,58.32,141333.0,58.47,58.54,58.32,58.32,141333.0
2023-08-08 13:25:00,58.32,58.38,58.23,58.26,69019.0,58.32,58.38,58.23,58.26,69019.0
2023-08-08 13:30:00,58.25,58.27,58.02,58.04,120540.0,58.25,58.27,58.02,58.04,120540.0
2023-08-08 13:35:00,58.03,58.15,58.01,58.09,157633.0,58.03,58.15,58.01,58.09,157633.0
2023-08-08 13:40:00,58.1,58.23,58.06,58.2,52045.0,58.1,58.23,58.06,58.2,52045.0
2023-08-08 13:45:00,58.19,58.4,58.18,58.34,88684.0,58.19,58.4,58.18,58.34,88684.0
2023-08-08 13:50:00,58.34,58.57,58.34,58.49,187420.0,58.34,58.57,58.34,58.49,187420.0
2023-08-08 13:55:00,58.48,58.64,58.48,58.53,98356.0,58.48,58.64,58.48,58.53,98356.0
2023-08-08 14:00:00,58.52,58.56,58.45,58.5,75874.0,58.52,58.56,58.45,58.5,75874.0
2023-08-08 14:05:00,58.5,58.51,58.32,58.45,66055.0,58.5,58.51,58.32,58.45,66055.0
2023-08-08 14:10:00,58.45,58.53,58.41,58.46,62585.0,58.45,58.53,58.41,58.46,62585.0
2023-08-08 14:15:00,58.46,58.64,58.45,58.63,67259.0,58.46,58.64,58.45,58.63,67259.0
2023-08-08 14:20:00,58.62,58.68,58.54,58.57,91773.0,58.62,58.68,58.54,58.57,91773.0
2023-08-08 14:25:00,58.56,58.62,58.52,58.57,55220.0,58.56,58.62,58.52,58.57,55220.0
2023-08-08 14:30:00,58.56,58.82,58.56,58.81,157978.0,58.56,58.82,58.56,58.81,157978.0
2023-08-08 14:35:00,58.82,58.9,58.67,58.67,112294.0,58.82,58.9,58.67,58.67,112294.0
2023-08-08 14:40:00,58.67,58.88,58.67,58.75,82180.0,58.67,58.88,58.67,58.75,82180.0
2023-08-08 14:45:00,58.75,58.97,58.73,58.97,129811.0,58.75,58.97,58.73,58.97,129811.0
2023-08-08 14:50:00,58.96,59.03,58.89,58.95,190935.0,58.96,59.03,58.89,58.95,190935.0
2023-08-08 14:55:00,58.95,59.12,58.94,58.98,194641.0,58.95,59.12,58.94,58.98,194641.0
2023-08-08 15:00:00,58.98,59.04,58.91,59.04,221950.0,58.98,59.04,58.91,59.04,221950.0
2023-08-08 15:05:00,59.04,59.06,58.81,58.85,128099.0,59.04,59.06,58.81,58.85,128099.0
2023-08-08 15:10:00,58.86,58.86,58.75,58.83,110177.0,58.86,58.86,58.75,58.83,110177.0
2023-08-08 15:15:00,58.83,58.86,58.72,58.83,112906.0,58.83,58.86,58.72,58.83,112906.0
2023-08-08 15:20:00,58.84,58.94,58.83,58.9,131531.0,58.84,58.94,58.83,58.9,131531.0
2023-08-08 15:25:00,58.9,58.92,58.68,58.69,124641.0,58.9,58.92,58.68,58.69,124641.0
2023-08-08 15:30:00,58.68,58.71,58.49,58.5,142454.0,58.68,58.71,58.49,58.5,142454.0
2023-08-08 15:35:00,58.5,58.73,58.5,58.68,216489.0,58.5,58.73,58.5,58.68,216489.0
2023-08-08 15:40:00,58.69,58.78,58.6,58.68,179001.0,58.69,58.78,58.6,58.68,179001.0
2023-08-08 15:45:00,58.67,58.81,58.64,58.8,250239.0,58.67,58.81,58.64,58.8,250239.0
2023-08-08 15:50:00,58.8,58.82,58.59,58.6,346127.0,58.8,58.82,58.59,58.6,346127.0
2023-08-08 15:55:00,58.6,58.68,58.55,58.57,652661.0,58.6,58.68,58.55,58.57,652661.0
2023-08-09 09:30:00,58.84,59.2,58.51,59.1,325742.0,58.84,59.2,58.51,59.1,325742.0
2023-08-09 09:35:00,59.09,59.19,58.55,58.64,130249.0,59.09,59.19,58.55,58.64,130249.0
2023-08-09 09:40:00,58.67,58.84,58.55,58.7,125341.0,58.67,58.84,58.55,58.7,125341.0
2023-08-09 09:45:00,58.7,59.05,58.64,59.0,116900.0,58.7,59.05,58.64,59.0,116900.0
2023-08-09 09:50:00,59.0,59.14,58.72,58.87,118384.0,59.0,59.14,58.72,58.87,118384.0
2023-08-09 09:55:00,58.86,58.96,58.78,58.81,75417.0,58.86,58.96,58.78,58.81,75417.0
2023-08-09 10:00:00,58.79,58.89,58.73,58.73,85626.0,58.79,58.89,58.73,58.73,85626.0
2023-08-09 10:05:00,58.74,58.79,58.56,58.66,105008.0,58.74,58.79,58.56,58.66,105008.0
2023-08-09 10:10:00,58.67,58.89,58.57,58.67,61294.0,58.67,58.89,58.57,58.67,61294.0
2023-08-09 10:15:00,58.68,58.7,58.58,58.59,51420.0,58.68,58.7,58.58,58.59,51420.0
2023-08-09 10:20:00,58.6,58.75,58.54,58.55,54827.0,58.6,58.75,58.54,58.55,54827.0
2023-08-09 10:25:00,58.56,58.63,58.46,58.52,105178.0,58.56,58.63,58.46,58.52,105178.0
2023-08-09 10:30:00,58.52,58.65,58.51,58.53,93644.0,58.52,58.65,58.51,58.53,93644.0
2023-08-09 10:35:00,58.54,58.84,58.47,58.78,110265.0,58.54,58.84,58.47,58.78,110265.0
2023-08-09 10:40:00,58.78,58.99,58.71,58.97,107533.0,58.78,58.99,58.71,58.97,107533.0
2023-08-09 10:45:00,58.98,58.98,58.74,58.74,72422.0,58.98,58.98,58.74,58.74,72422.0
2023-08-09 10:50:00,58.73,58.77,58.6,58.65,86373.0,58.73,58.77,58.6,58.65,86373.0
2023-08-09 10:55:00,58.65,58.78,58.58,58.6,95104.0,58.65,58.78,58.58,58.6,95104.0
2023-08-09 11:00:00,58.6,59.02,58.6,59.01,117465.0,58.6,59.02,58.6,59.01,117465.0
2023-08-09 11:05:00,59.02,59.17,58.98,59.14,123891.0,59.02,59.17,58.98,59.14,123891.0
2023-08-09 11:10:00,59.14,59.15,59.0,59.03,71434.0,59.14,59.15,59.0,59.03,71434.0
2023-08-09 11:15:00,59.03,59.09,58.92,59.09,106528.0,59.03,59.09,58.92,59.09,106528.0
2023-08-09 11:20:00,59.09,59.23,59.04,59.18,110963.0,59.09,59.23,59.04,59.18,110963.0
2023-08-09 11:25:00,59.18,59.25,59.09,59.15,83758.0,59.18,59.25,59.09,59.15,83758.0
2023-08-09 11:30:00,59.14,59.35,59.12,59.35,84042.0,59.14,59.35,59.12,59.35,84042.0
2023-08-09 11:35:00,59.35,59.35,59.17,59.22,113819.0,59.35,59.35,59.17,59.22,113819.0
2023-08-09 11:40:00,59.22,59.26,59.03,59.08,144127.0,59.22,59.26,59.03,59.08,144127.0
2023-08-09 11:45:00,59.07,59.07,58.7,58.89,176805.0,59.07,59.07,58.7,58.89,176805.0
2023-08-09 11:50:00,58.89,59.16,58.89,59.15,92431.0,58.89,59.16,58.89,59.15,92431.0
2023-08-09 11:55:00,59.13,59.27,59.13,59.18,105914.0,59.13,59.27,59.13,59.18,105914.0
2023-08-09 12:00:00,59.18,59.34,59.16,59.26,126673.0,59.18,59.34,59.16,59.26,126673.0
2023-08-09 12:05:00,59.26,59.38,59.23,59.38,59924.0,59.26,59.38,59.23,59.38,59924.0
2023-08-09 12:10:00,59.38,59.43,59.3,59.42,73003.0,59.38,59.43,59.3,59.42,73003.0
2023-08-09 12:15:00,59.42,59.52,59.42,59.52,84510.0,59.42,59.52,59.42,59.52,84510.0
2023-08-09 12:20:00,59.52,59.57,59.36,59.51,73991.0,59.52,59.57,59.36,59.51,73991.0
2023-08-09 12:25:00,59.51,59.62,59.5,59.58,83111.0,59.51,59.62,59.5,59.58,83111.0
2023-08-09 12:30:00,59.58,59.71,59.56,59.71,90661.0,59.58,59.71,59.56,59.71,90661.0
2023-08-09 12:35:00,59.71,59.77,59.67,59.74,92763.0,59.71,59.77,59.67,59.74,92763.0
2023-08-09 12:40:00,59.74,59.74,59.64,59.66,87073.0,59.74,59.74,59.64,59.66,87073.0
2023-08-09 12:45:00,59.67,59.68,59.57,59.64,76924.0,59.67,59.68,59.57,59.64,76924.0
2023-08-09 12:50:00,59.64,59.65,59.51,59.52,71336.0,59.64,59.65,59.51,59.52,71336.0
2023-08-09 12:55:00,59.52,59.56,59.47,59.52,86987.0,59.52,59.56,59.47,59.52,86987.0
2023-08-09 13:00:00,59.52,59.71,59.48,59.66,72485.0,59.52,59.71,59.48,59.66,72485.0
2023-08-09 13:05:00,59.66,59.76,59.64,59.65,56590.0,59.66,59.76,59.64,59.65,56590.0
2023-08-09 13:10:00,59.64,59.7,59.63,59.67,62108.0,59.64,59.7,59.63,59.67,62108.0
2023-08-09 13:15:00,59.67,59.71,59.53,59.56,63880.0,59.67,59.71,59.53,59.56,63880.0
2023-08-09 13:20:00,59.57,59.71,59.56,59.69,80905.0,59.57,59.71,59.56,59.69,80905.0
2023-08-09 13:25:00,59.69,59.94,59.69,59.94,116059.0,59.69,59.94,59.69,59.94,116059.0
2023-08-09 13:30:00,59.94,60.09,59.93,60.09,128628.0,59.94,60.09,59.93,60.09,128628.0
2023-08-09 13:35:00,60.09,60.14,60.06,60.09,80534.0,60.09,60.14,60.06,60.09,80534.0
2023-08-09 13:40:00,60.1,60.19,60.05,60.18,77321.0,60.1,60.19,60.05,60.18,77321.0
2023-08-09 13:45:00,60.18,60.23,60.03,60.1,87539.0,60.18,60.23,60.03,60.1,87539.0
2023-08-09 13:50:00,60.1,60.12,60.04,60.12,64754.0,60.1,60.12,60.04,60.12,64754.0
2023-08-09 13:55:00,60.11,60.21,60.08,60.09,75495.0,60.11,60.21,60.08,60.09,75495.0
2023-08-09 14:00:00,60.09,60.12,60.0,60.11,75734.0,60.09,60.12,60.0,60.11,75734.0
2023-08-09 14:05:00,60.11,60.13,59.98,60.04,282344.0,60.11,60.13,59.98,60.04,282344.0
2023-08-09 14:10:00,60.03,60.16,60.0,60.15,50491.0,60.03,60.16,60.0,60.15,50491.0
2023-08-09 14:15:00,60.15,60.34,60.15,60.34,63502.0,60.15,60.34,60.15,60.34,63502.0
2023-08-09 14:20:00,60.34,60.35,60.2,60.2,94366.0,60.34,60.35,60.2,60.2,94366.0
2023-08-09 14:25:00,60.2,60.23,60.12,60.17,70330.0,60.2,60.23,60.12,60.17,70330.0
2023-08-09 14:30:00,60.17,60.26,60.14,60.17,76977.0,60.17,60.26,60.14,60.17,76977.0
2023-08-09 14:35:00,60.17,60.22,60.03,60.04,51213.0,60.17,60.22,60.03,60.04,51213.0
2023-08-09 14:40:00,60.03,60.19,59.98,60.17,139994.0,60.03,60.19,59.98,60.17,139994.0
2023-08-09 14:45:00,60.16,60.16,60.06,60.08,60208.0,60.16,60.16,60.06,60.08,60208.0
2023-08-09 14:50:00,60.08,60.11,60.01,60.06,69791.0,60.08,60.11,60.01,60.06,69791.0
2023-08-09 14:55:00,60.05,60.07,59.99,60.01,93277.0,60.05,60.07,59.99,60.01,93277.0
2023-08-09 15:00:00,60.0,60.07,59.97,59.99,199198.0,60.0,60.07,59.97,59.99,199198.0
2023-08-09 15:05:00,60.0,60.11,59.97,59.99,181529.0,60.0,60.11,59.97,59.99,181529.0
2023-08-09 15:10:00,60.01,60.03,59.87,60.02,156258.0,60.01,60.03,59.87,60.02,156258.0
2023-08-09 15:15:00,60.02,60.05,59.99,60.04,55766.0,60.02,60.05,59.99,60.04,55766.0
2023-08-09 15:20:00,60.04,60.11,60.0,60.01,73249.0,60.04,60.11,60.0,60.01,73249.0
2023-08-09 15:25:00,60.02,60.04,59.98,60.03,133286.0,60.02,60.04,59.98,60.03,133286.0
2023-08-09 15:30:00,60.04,60.07,59.98,60.0,104397.0,60.04,60.07,59.98,60.0,104397.0
2023-08-09 15:35:00,59.99,60.11,59.97,59.99,171991.0,59.99,60.11,59.97,59.99,171991.0
2023-08-09 15:40:00,59.99,60.06,59.99,60.03,127648.0,59.99,60.06,59.99,60.03,127648.0
2023-08-09 15:45:00,60.03,60.03,59.89,60.0,369710.0,60.03,60.03,59.89,60.0,369710.0
2023-08-09 15:50:00,59.97,60.07,59.8,59.83,278935.0,59.97,60.07,59.8,59.83,278935.0
2023-08-09 15:55:00,59.82,59.83,59.71,59.77,695986.0,59.82,59.83,59.71,59.77,695986.0
2023-08-10 09:30:00,61.18,61.8,60.97,61.3,583340.0,61.18,61.8,60.97,61.3,583340.0
2023-08-10 09:35:00,61.3,61.68,61.2,61.67,139980.0,61.3,61.68,61.2,61.67,139980.0
2023-08-10 09:40:00,61.68,62.03,61.61,61.67,236092.0,61.68,62.03,61.61,61.67,236092.0
2023-08-10 09:45:00,61.68,62.07,61.67,61.98,219424.0,61.68,62.07,61.67,61.98,219424.0
2023-08-10 09:50:00,61.97,62.18,61.77,62.08,215255.0,61.97,62.18,61.77,62.08,215255.0
2023-08-10 09:55:00,62.08,62.16,61.93,62.15,206399.0,62.08,62.16,61.93,62.15,206399.0
2023-08-10 10:00:00,62.15,62.21,62.04,62.05,130106.0,62.15,62.21,62.04,62.05,130106.0
2023-08-10 10:05:00,62.05,62.08,61.51,61.54,207181.0,62.05,62.08,61.51,61.54,207181.0
2023-08-10 10:10:00,61.54,61.67,61.42,61.59,151280.0,61.54,61.67,61.42,61.59,151280.0
2023-08-10 10:15:00,61.59,61.71,61.51,61.51,95085.0,61.59,61.71,61.51,61.51,95085.0
2023-08-10 10:20:00,61.53,61.72,61.45,61.71,94818.0,61.53,61.72,61.45,61.71,94818.0
2023-08-10 10:25:00,61.72,61.74,61.56,61.62,131751.0,61.72,61.74,61.56,61.62,131751.0
2023-08-10 10:30:00,61.6,61.73,61.58,61.69,64457.0,61.6,61.73,61.58,61.69,64457.0
2023-08-10 10:35:00,61.68,61.77,61.53,61.56,110293.0,61.68,61.77,61.53,61.56,110293.0
2023-08-10 10:40:00,61.58,61.61,61.45,61.58,134446.0,61.58,61.61,61.45,61.58,134446.0
2023-08-10 10:45:00,61.57,61.59,61.44,61.55,159519.0,61.57,61.59,61.44,61.55,159519.0
2023-08-10 10:50:00,61.56,61.65,61.45,61.6,109326.0,61.56,61.65,61.45,61.6,109326.0
2023-08-10 10:55:00,61.61,61.72,61.58,61.61,138815.0,61.61,61.72,61.58,61.61,138815.0
2023-08-10 11:00:00,61.61,61.63,61.31,61.32,99469.0,61.61,61.63,61.31,61.32,99469.0
2023-08-10 11:05:00,61.31,61.37,61.14,61.16,75267.0,61.31,61.37,61.14,61.16,75267.0
2023-08-10 11:10:00,61.17,61.18,60.95,60.96,89374.0,61.17,61.18,60.95,60.96,89374.0
2023-08-10 11:15:00,60.95,61.0,60.82,60.93,77748.0,60.95,61.0,60.82,60.93,77748.0
2023-08-10 11:20:00,60.93,60.93,60.69,60.73,69753.0,60.93,60.93,60.69,60.73,69753.0
2023-08-10 11:25:00,60.74,60.85,60.63,60.84,76084.0,60.74,60.85,60.63,60.84,76084.0
2023-08-10 11:30:00,60.84,60.89,60.76,60.84,66455.0,60.84,60.89,60.76,60.84,66455.0
2023-08-10 11:35:00,60.84,60.85,60.77,60.81,56642.0,60.84,60.85,60.77,60.81,56642.0
2023-08-10 11:40:00,60.79,60.89,60.74,60.89,53267.0,60.79,60.89,60.74,60.89,53267.0
2023-08-10 11:45:00,60.88,60.95,60.8,60.87,49554.0,60.88,60.95,60.8,60.87,49554.0
2023-08-10 11:50:00,60.87,60.87,60.71,60.77,75590.0,60.87,60.87,60.71,60.77,75590.0
2023-08-10 11:55:00,60.78,60.87,60.75,60.84,46501.0,60.78,60.87,60.75,60.84,46501.0
2023-08-10 12:00:00,60.83,60.84,60.74,60.76,40861.0,60.83,60.84,60.74,60.76,40861.0
2023-08-10 12:05:00,60.77,60.95,60.73,60.94,80028.0,60.77,60.95,60.73,60.94,80028.0
2023-08-10 12:10:00,60.96,61.02,60.92,60.94,49520.0,60.96,61.02,60.92,60.94,49520.0
2023-08-10 12:15:00,60.92,61.02,60.89,60.9,39835.0,60.92,61.02,60.89,60.9,39835.0
2023-08-10 12:20:00,60.92,61.01,60.86,60.91,51056.0,60.92,61.01,60.86,60.91,51056.0
2023-08-10 12:25:00,60.9,60.93,60.76,60.9,46503.0,60.9,60.93,60.76,60.9,46503.0
2023-08-10 12:30:00,60.91,60.95,60.88,60.92,32989.0,60.91,60.95,60.88,60.92,32989.0
2023-08-10 12:35:00,60.91,61.01,60.85,61.0,53992.0,60.91,61.01,60.85,61.0,53992.0
2023-08-10 12:40:00,61.01,61.24,60.99,61.22,73809.0,61.01,61.24,60.99,61.22,73809.0
2023-08-10 12:45:00,61.23,61.27,61.18,61.23,47605.0,61.23,61.27,61.18,61.23,47605.0
2023-08-10 12:50:00,61.22,61.29,61.13,61.17,41528.0,61.22,61.29,61.13,61.17,41528.0
2023-08-10 12:55:00,61.18,61.19,60.87,60.91,42044.0,61.18,61.19,60.87,60.91,42044.0
2023-08-10 13:00:00,60.93,61.05,60.89,61.04,58011.0,60.93,61.05,60.89,61.04,58011.0
2023-08-10 13:05:00,61.03,61.07,60.94,61.03,37135.0,61.03,61.07,60.94,61.03,37135.0
2023-08-10 13:10:00,61.02,61.02,60.81,60.82,133381.0,61.02,61.02,60.81,60.82,133381.0
2023-08-10 13:15:00,60.82,60.88,60.52,60.56,64269.0,60.82,60.88,60.52,60.56,64269.0
2023-08-10 13:20:00,60.53,60.55,60.32,60.35,54127.0,60.53,60.55,60.32,60.35,54127.0
2023-08-10 13:25:00,60.34,60.53,60.31,60.48,40746.0,60.34,60.53,60.31,60.48,40746.0
2023-08-10 13:30:00,60.48,60.5,60.38,60.41,67435.0,60.48,60.5,60.38,60.41,67435.0
2023-08-10 13:35:00,60.4,60.41,60.25,60.28,58009.0,60.4,60.41,60.25,60.28,58009.0
2023-08-10 13:40:00,60.28,60.33,60.15,60.28,78094.0,60.28,60.33,60.15,60.28,78094.0
2023-08-10 13:45:00,60.27,60.34,60.19,60.19,57522.0,60.27,60.34,60.19,60.19,57522.0
2023-08-10 13:50:00,60.17,60.41,60.16,60.32,116020.0,60.17,60.41,60.16,60.32,116020.0
2023-08-10 13:55:00,60.31,60.31,60.07,60.16,63454.0,60.31,60.31,60.07,60.16,63454.0
2023-08-10 14:00:00,60.16,60.2,60.09,60.1,32815.0,60.16,60.2,60.09,60.1,32815.0
2023-08-10 14:05:00,60.11,60.32,60.11,60.24,35236.0,60.11,60.32,60.11,60.24,35236.0
2023-08-10 14:10:00,60.24,60.34,60.21,60.28,46914.0,60.24,60.34,60.21,60.28,46914.0
2023-08-10 14:15:00,60.28,60.32,60.15,60.2,46838.0,60.28,60.32,60.15,60.2,46838.0
2023-08-10 14:20:00,60.2,60.37,60.19,60.35,36211.0,60.2,60.37,60.19,60.35,36211.0
2023-08-10 14:25:00,60.36,60.45,60.28,60.4,52593.0,60.36,60.45,60.28,60.4,52593.0
2023-08-10 14:30:00,60.42,60.44,60.32,60.35,47425.0,60.42,60.44,60.32,60.35,47425.0
2023-08-10 14:35:00,60.33,60.43,60.3,60.41,51544.0,60.33,60.43,60.3,60.41,51544.0
2023-08-10 14:40:00,60.43,60.47,60.29,60.47,83765.0,60.43,60.47,60.29,60.47,83765.0
2023-08-10 14:45:00,60.46,60.53,60.38,60.48,45562.0,60.46,60.53,60.38,60.48,45562.0
2023-08-10 14:50:00,60.48,60.58,60.45,60.49,45771.0,60.48,60.58,60.45,60.49,45771.0
2023-08-10 14:55:00,60.49,60.64,60.47,60.64,48380.0,60.49,60.64,60.47,60.64,48380.0
2023-08-10 15:00:00,60.65,60.65,60.4,60.52,53979.0,60.65,60.65,60.4,60.52,53979.0
2023-08-10 15:05:00,60.53,60.54,60.41,60.46,36872.0,60.53,60.54,60.41,60.46,36872.0
2023-08-10 15:10:00,60.47,60.55,60.46,60.47,48113.0,60.47,60.55,60.46,60.47,48113.0
2023-08-10 15:15:00,60.46,60.66,60.44,60.62,60463.0,60.46,60.66,60.44,60.62,60463.0
2023-08-10 15:20:00,60.62,60.65,60.49,60.51,57963.0,60.62,60.65,60.49,60.51,57963.0
2023-08-10 15:25:00,60.51,60.52,60.39,60.41,77441.0,60.51,60.52,60.39,60.41,77441.0
2023-08-10 15:30:00,60.41,60.41,60.3,60.33,90795.0,60.41,60.41,60.3,60.33,90795.0
2023-08-10 15:35:00,60.32,60.39,60.31,60.33,102126.0,60.32,60.39,60.31,60.33,102126.0
2023-08-10 15:40:00,60.33,60.33,60.21,60.29,119566.0,60.33,60.33,60.21,60.29,119566.0
2023-08-10 15:45:00,60.3,60.52,60.28,60.46,153594.0,60.3,60.52,60.28,60.46,153594.0
2023-08-10 15:50:00,60.44,60.49,60.38,60.42,289351.0,60.44,60.49,60.38,60.42,289351.0
2023-08-10 15:55:00,60.42,60.61,60.41,60.57,602272.0,60.42,60.61,60.41,60.57,602272.0
2023-08-11 09:30:00,60.05,60.54,60.0,60.47,149138.0,60.05,60.54,60.0,60.47,149138.0
2023-08-11 09:35:00,60.45,60.76,60.37,60.6,66671.0,60.45,60.76,60.37,60.6,66671.0
2023-08-11 09:40:00,60.58,60.63,60.25,60.36,63331.0,60.58,60.63,60.25,60.36,63331.0
2023-08-11 09:45:00,60.32,60.63,60.24,60.46,76993.0,60.32,60.63,60.24,60.46,76993.0
2023-08-11 09:50:00,60.48,60.56,60.39,60.5,70187.0,60.48,60.56,60.39,60.5,70187.0
2023-08-11 09:55:00,60.49,60.54,60.34,60.42,33649.0,60.49,60.54,60.34,60.42,33649.0
2023-08-11 10:00:00,60.44,60.59,60.42,60.45,47514.0,60.44,60.59,60.42,60.45,47514.0
2023-08-11 10:05:00,60.46,60.53,60.41,60.46,34921.0,60.46,60.53,60.41,60.46,34921.0
2023-08-11 10:10:00,60.46,60.61,60.39,60.6,68467.0,60.46,60.61,60.39,60.6,68467.0
2023-08-11 10:15:00,60.58,60.82,60.58,60.64,112809.0,60.58,60.82,60.58,60.64,112809.0
2023-08-11 10:20:00,60.65,60.76,60.62,60.69,62740.0,60.65,60.76,60.62,60.69,62740.0
2023-08-11 10:25:00,60.69,60.71,60.59,60.63,36479.0,60.69,60.71,60.59,60.63,36479.0
2023-08-11 10:30:00,60.63,60.76,60.59,60.67,68744.0,60.63,60.76,60.59,60.67,68744.0
2023-08-11 10:35:00,60.67,61.17,60.67,61.02,107836.0,60.67,61.17,60.67,61.02,107836.0
2023-08-11 10:40:00,61.02,61.09,60.83,61.09,176849.0,61.02,61.09,60.83,61.09,176849.0
2023-08-11 10:45:00,61.07,61.21,61.06,61.18,52548.0,61.07,61.21,61.06,61.18,52548.0
2023-08-11 10:50:00,61.18,61.19,60.78,60.8,102632.0,61.18,61.19,60.78,60.8,102632.0
2023-08-11 10:55:00,60.8,60.83,60.57,60.71,104132.0,60.8,60.83,60.57,60.71,104132.0
2023-08-11 11:00:00,60.7,60.73,60.34,60.35,108326.0,60.7,60.73,60.34,60.35,108326.0
2023-08-11 11:05:00,60.35,60.4,60.21,60.22,52618.0,60.35,60.4,60.21,60.22,52618.0
2023-08-11 11:10:00,60.23,60.23,60.07,60.13,120301.0,60.23,60.23,60.07,60.13,120301.0
2023-08-11 11:15:00,60.13,60.13,59.95,60.04,66566.0,60.13,60.13,59.95,60.04,66566.0
2023-08-11 11:20:00,60.02,60.07,59.9,59.9,66334.0,60.02,60.07,59.9,59.9,66334.0
2023-08-11 11:25:00,59.86,59.87,59.75,59.78,41094.0,59.86,59.87,59.75,59.78,41094.0
2023-08-11 11:30:00,59.77,59.86,59.6,59.65,61906.0,59.77,59.86,59.6,59.65,61906.0
2023-08-11 11:35:00,59.65,59.83,59.65,59.72,61725.0,59.65,59.83,59.65,59.72,61725.0
2023-08-11 11:40:00,59.73,59.74,59.6,59.65,48714.0,59.73,59.74,59.6,59.65,48714.0
2023-08-11 11:45:00,59.64,59.7,59.56,59.56,46683.0,59.64,59.7,59.56,59.56,46683.0
2023-08-11 11:50:00,59.57,59.7,59.55,59.68,38477.0,59.57,59.7,59.55,59.68,38477.0
2023-08-11 11:55:00,59.68,59.79,59.62,59.78,41855.0,59.68,59.79,59.62,59.78,41855.0
2023-08-11 12:00:00,59.79,59.94,59.76,59.94,156250.0,59.79,59.94,59.76,59.94,156250.0
2023-08-11 12:05:00,59.95,59.98,59.92,59.95,46768.0,59.95,59.98,59.92,59.95,46768.0
2023-08-11 12:10:00,59.95,59.96,59.8,59.91,43924.0,59.95,59.96,59.8,59.91,43924.0
2023-08-11 12:15:00,59.91,60.03,59.86,59.86,69011.0,59.91,60.03,59.86,59.86,69011.0
2023-08-11 12:20:00,59.89,59.92,59.8,59.8,33263.0,59.89,59.92,59.8,59.8,33263.0
2023-08-11 12:25:00,59.78,59.79,59.68,59.77,71288.0,59.78,59.79,59.68,59.77,71288.0
2023-08-11 12:30:00,59.77,59.8,59.71,59.74,38667.0,59.77,59.8,59.71,59.74,38667.0
2023-08-11 12:35:00,59.73,59.73,59.64,59.64,29567.0,59.73,59.73,59.64,59.64,29567.0
2023-08-11 12:40:00,59.61,59.62,59.47,59.48,47473.0,59.61,59.62,59.47,59.48,47473.0
2023-08-11 12:45:00,59.46,59.51,59.35,59.42,69376.0,59.46,59.51,59.35,59.42,69376.0
2023-08-11 12:50:00,59.42,59.6,59.41,59.58,48076.0,59.42,59.6,59.41,59.58,48076.0
2023-08-11 12:55:00,59.58,59.58,59.42,59.47,29376.0,59.58,59.58,59.42,59.47,29376.0
2023-08-11 13:00:00,59.47,59.61,59.46,59.6,28408.0,59.47,59.61,59.46,59.6,28408.0
2023-08-11 13:05:00,59.59,59.59,59.39,59.4,54312.0,59.59,59.59,59.39,59.4,54312.0
2023-08-11 13:10:00,59.4,59.54,59.39,59.5,99932.0,59.4,59.54,59.39,59.5,99932.0
2023-08-11 13:15:00,59.49,59.55,59.43,59.54,126224.0,59.49,59.55,59.43,59.54,126224.0
2023-08-11 13:20:00,59.55,59.6,59.48,59.55,126190.0,59.55,59.6,59.48,59.55,126190.0
2023-08-11 13:25:00,59.55,59.84,59.55,59.77,69162.0,59.55,59.84,59.55,59.77,69162.0
2023-08-11 13:30:00,59.76,59.82,59.74,59.75,51920.0,59.76,59.82,59.74,59.75,51920.0
2023-08-11 13:35:00,59.76,59.84,59.75,59.78,33933.0,59.76,59.84,59.75,59.78,33933.0
2023-08-11 13:40:00,59.77,59.82,59.74,59.79,54803.0,59.77,59.82,59.74,59.79,54803.0
2023-08-11 13:45:00,59.79,59.81,59.74,59.77,90356.0,59.79,59.81,59.74,59.77,90356.0
2023-08-11 13:50:00,59.77,59.81,59.69,59.7,178224.0,59.77,59.81,59.69,59.7,178224.0
2023-08-11 13:55:00,59.69,59.74,59.55,59.7,151786.0,59.69,59.74,59.55,59.7,151786.0
2023-08-11 14:00:00,59.71,59.71,59.61,59.69,53212.0,59.71,59.71,59.61,59.69,53212.0
2023-08-11 14:05:00,59.68,59.77,59.68,59.69,25074.0,59.68,59.77,59.68,59.69,25074.0
2023-08-11 14:10:00,59.7,59.77,59.68,59.75,27319.0,59.7,59.77,59.68,59.75,27319.0
2023-08-11 14:15:00,59.75,59.84,59.72,59.8,28224.0,59.75,59.84,59.72,59.8,28224.0
2023-08-11 14:20:00,59.8,59.82,59.68,59.75,33024.0,59.8,59.82,59.68,59.75,33024.0
2023-08-11 14:25:00,59.75,59.78,59.7,59.77,23385.0,59.75,59.78,59.7,59.77,23385.0
2023-08-11 14:30:00,59.77,59.88,59.7,59.7,80025.0,59.77,59.88,59.7,59.7,80025.0
2023-08-11 14:35:00,59.71,59.82,59.69,59.82,28772.0,59.71,59.82,59.69,59.82,28772.0
2023-08-11 14:40:00,59.82,59.84,59.7,59.77,37502.0,59.82,59.84,59.7,59.77,37502.0
2023-08-11 14:45:00,59.77,59.83,59.77,59.82,30466.0,59.77,59.83,59.77,59.82,30466.0
2023-08-11 14:50:00,59.81,59.88,59.81,59.88,24148.0,59.81,59.88,59.81,59.88,24148.0
2023-08-11 14:55:00,59.87,59.92,59.83,59.9,38853.0,59.87,59.92,59.83,59.9,38853.0
2023-08-11 15:00:00,59.9,59.94,59.85,59.89,46208.0,59.9,59.94,59.85,59.89,46208.0
2023-08-11 15:05:00,59.9,59.94,59.86,59.89,38561.0,59.9,59.94,59.86,59.89,38561.0
2023-08-11 15:10:00,59.88,60.04,59.86,60.03,63855.0,59.88,60.04,59.86,60.03,63855.0
2023-08-11 15:15:00,60.02,60.04,59.97,60.01,41321.0,60.02,60.04,59.97,60.01,41321.0
2023-08-11 15:20:00,60.01,60.03,59.97,60.03,54664.0,60.01,60.03,59.97,60.03,54664.0
2023-08-11 15:25:00,60.03,60.08,60.01,60.04,65542.0,60.03,60.08,60.01,60.04,65542.0
2023-08-11 15:30:00,60.03,60.05,59.95,59.97,61939.0,60.03,60.05,59.95,59.97,61939.0
2023-08-11 15:35:00,59.97,59.99,59.84,59.87,60690.0,59.97,59.99,59.84,59.87,60690.0
2023-08-11 15:40:00,59.87,59.93,59.82,59.89,60903.0,59.87,59.93,59.82,59.89,60903.0
2023-08-11 15:45:00,59.9,59.9,59.81,59.84,80294.0,59.9,59.9,59.81,59.84,80294.0
2023-08-11 15:50:00,59.83,59.83,59.64,59.66,174718.0,59.83,59.83,59.64,59.66,174718.0
2023-08-11 15:55:00,59.65,59.73,59.61,59.69,364055.0,59.65,59.73,59.61,59.69,364055.0
2023-08-14 09:30:00,59.64,59.9,59.51,59.55,159153.0,59.64,59.9,59.51,59.55,159153.0
2023-08-14 09:35:00,59.58,59.7,59.49,59.65,58498.0,59.58,59.7,59.49,59.65,58498.0
2023-08-14 09:40:00,59.65,59.83,59.6,59.66,71635.0,59.65,59.83,59.6,59.66,71635.0
2023-08-14 09:45:00,59.65,59.68,59.52,59.53,80888.0,59.65,59.68,59.52,59.53,80888.0
2023-08-14 09:50:00,59.52,59.79,59.48,59.7,50234.0,59.52,59.79,59.48,59.7,50234.0
2023-08-14 09:55:00,59.67,59.91,59.65,59.85,54828.0,59.67,59.91,59.65,59.85,54828.0
2023-08-14 10:00:00,59.85,59.85,59.66,59.75,60291.0,59.85,59.85,59.66,59.75,60291.0
2023-08-14 10:05:00,59.74,59.85,59.59,59.6,58184.0,59.74,59.85,59.59,59.6,58184.0
2023-08-14 10:10:00,59.59,59.7,59.51,59.65,57238.0,59.59,59.7,59.51,59.65,57238.0
2023-08-14 10:15:00,59.66,59.68,59.52,59.55,69134.0,59.66,59.68,59.52,59.55,69134.0
2023-08-14 10:20:00,59.56,59.68,59.47,59.59,81725.0,59.56,59.68,59.47,59.59,81725.0
2023-08-14 10:25:00,59.59,59.79,59.58,59.69,80030.0,59.59,59.79,59.58,59.69,80030.0
2023-08-14 10:30:00,59.67,59.82,59.66,59.81,59244.0,59.67,59.82,59.66,59.81,59244.0
2023-08-14 10:35:00,59.82,59.96,59.8,59.86,63940.0,59.82,59.96,59.8,59.86,63940.0
2023-08-14 10:40:00,59.85,59.96,59.84,59.88,28259.0,59.85,59.96,59.84,59.88,28259.0
2023-08-14 10:45:00,59.89,60.04,59.88,60.04,41848.0,59.89,60.04,59.88,60.04,41848.0
2023-08-14 10:50:00,60.04,60.1,59.97,60.03,124244.0,60.04,60.1,59.97,60.03,124244.0
2023-08-14 10:55:00,60.04,60.08,59.98,59.99,37976.0,60.04,60.08,59.98,59.99,37976.0
2023-08-14 11:00:00,60.0,60.06,59.94,59.99,62672.0,60.0,60.06,59.94,59.99,62672.0
2023-08-14 11:05:00,59.98,60.04,59.91,59.94,40180.0,59.98,60.04,59.91,59.94,40180.0
2023-08-14 11:10:00,59.92,59.95,59.74,59.74,53333.0,59.92,59.95,59.74,59.74,53333.0
2023-08-14 11:15:00,59.74,59.79,59.7,59.77,71180.0,59.74,59.79,59.7,59.77,71180.0
2023-08-14 11:20:00,59.77,59.81,59.64,59.69,44859.0,59.77,59.81,59.64,59.69,44859.0
2023-08-14 11:25:00,59.68,59.77,59.59,59.75,34742.0,59.68,59.77,59.59,59.75,34742.0
2023-08-14 11:30:00,59.75,59.83,59.72,59.73,23468.0,59.75,59.83,59.72,59.73,23468.0
2023-08-14 11:35:00,59.72,59.82,59.7,59.71,27573.0,59.72,59.82,59.7,59.71,27573.0
2023-08-14 11:40:00,59.72,59.76,59.63,59.73,32211.0,59.72,59.76,59.63,59.73,32211.0
2023-08-14 11:45:00,59.73,59.75,59.67,59.71,25208.0,59.73,59.75,59.67,59.71,25208.0
2023-08-14 11:50:00,59.71,59.73,59.6,59.62,60022.0,59.71,59.73,59.6,59.62,60022.0
2023-08-14 11:55:00,59.61,59.63,59.54,59.55,49129.0,59.61,59.63,59.54,59.55,49129.0
2023-08-14 12:00:00,59.56,59.57,59.47,59.49,45780.0,59.56,59.57,59.47,59.49,45780.0
2023-08-14 12:05:00,59.5,59.68,59.48,59.62,230307.0,59.5,59.68,59.48,59.62,230307.0
2023-08-14 12:10:00,59.61,59.66,59.54,59.6,63381.0,59.61,59.66,59.54,59.6,63381.0
2023-08-14 12:15:00,59.6,59.6,59.47,59.5,48007.0,59.6,59.6,59.47,59.5,48007.0
2023-08-14 12:20:00,59.5,59.52,59.32,59.36,61469.0,59.5,59.52,59.32,59.36,61469.0
2023-08-14 12:25:00,59.36,59.43,59.33,59.36,47786.0,59.36,59.43,59.33,59.36,47786.0
2023-08-14 12:30:00,59.35,59.39,59.2,59.25,61135.0,59.35,59.39,59.2,59.25,61135.0
2023-08-14 12:35:00,59.25,59.39,59.24,59.3,47685.0,59.25,59.39,59.24,59.3,47685.0
2023-08-14 12:40:00,59.3,59.34,59.23,59.28,41196.0,59.3,59.34,59.23,59.28,41196.0
2023-08-14 12:45:00,59.27,59.31,59.22,59.27,34565.0,59.27,59.31,59.22,59.27,34565.0
2023-08-14 12:50:00,59.28,59.33,59.25,59.27,34438.0,59.28,59.33,59.25,59.27,34438.0
2023-08-14 12:55:00,59.28,59.32,59.26,59.32,34050.0,59.28,59.32,59.26,59.32,34050.0
2023-08-14 13:00:00,59.31,59.45,59.27,59.43,40427.0,59.31,59.45,59.27,59.43,40427.0
2023-08-14 13:05:00,59.44,59.45,59.37,59.44,34613.0,59.44,59.45,59.37,59.44,34613.0
2023-08-14 13:10:00,59.45,59.45,59.33,59.35,21466.0,59.45,59.45,59.33,59.35,21466.0
2023-08-14 13:15:00,59.35,59.42,59.34,59.38,38856.0,59.35,59.42,59.34,59.38,38856.0
2023-08-14 13:20:00,59.37,59.44,59.37,59.4,40584.0,59.37,59.44,59.37,59.4,40584.0
2023-08-14 13:25:00,59.4,59.4,59.31,59.38,34804.0,59.4,59.4,59.31,59.38,34804.0
2023-08-14 13:30:00,59.39,59.4,59.3,59.31,54309.0,59.39,59.4,59.3,59.31,54309.0
2023-08-14 13:35:00,59.31,59.42,59.3,59.41,40277.0,59.31,59.42,59.3,59.41,40277.0
2023-08-14 13:40:00,59.42,59.49,59.37,59.49,50422.0,59.42,59.49,59.37,59.49,50422.0
2023-08-14 13:45:00,59.48,59.56,59.48,59.52,69741.0,59.48,59.56,59.48,59.52,69741.0
2023-08-14 13:50:00,59.51,59.54,59.4,59.49,55502.0,59.51,59.54,59.4,59.49,55502.0
2023-08-14 13:55:00,59.49,59.54,59.49,59.54,133023.0,59.49,59.54,59.49,59.54,133023.0
2023-08-14 14:00:00,59.54,59.55,59.46,59.52,92520.0,59.54,59.55,59.46,59.52,92520.0
2023-08-14 14:05:00,59.51,59.56,59.49,59.51,43435.0,59.51,59.56,59.49,59.51,43435.0
2023-08-14 14:10:00,59.51,59.54,59.37,59.39,212167.0,59.51,59.54,59.37,59.39,212167.0
2023-08-14 14:15:00,59.39,59.47,59.37,59.4,39303.0,59.39,59.47,59.37,59.4,39303.0
2023-08-14 14:20:00,59.39,59.42,59.32,59.4,80970.0,59.39,59.42,59.32,59.4,80970.0
2023-08-14 14:25:00,59.4,59.49,59.4,59.47,38524.0,59.4,59.49,59.4,59.47,38524.0
2023-08-14 14:30:00,59.48,59.54,59.44,59.54,49486.0,59.48,59.54,59.44,59.54,49486.0
2023-08-14 14:35:00,59.53,59.56,59.5,59.52,29309.0,59.53,59.56,59.5,59.52,29309.0
2023-08-14 14:40:00,59.52,59.54,59.46,59.51,25421.0,59.52,59.54,59.46,59.51,25421.0
2023-08-14 14:45:00,59.49,59.49,59.44,59.47,27171.0,59.49,59.49,59.44,59.47,27171.0
2023-08-14 14:50:00,59.46,59.54,59.44,59.54,44626.0,59.46,59.54,59.44,59.54,44626.0
2023-08-14 14:55:00,59.55,59.55,59.47,59.51,61111.0,59.55,59.55,59.47,59.51,61111.0
2023-08-14 15:00:00,59.5,59.56,59.49,59.54,45013.0,59.5,59.56,59.49,59.54,45013.0
2023-08-14 15:05:00,59.54,59.54,59.46,59.5,65805.0,59.54,59.54,59.46,59.5,65805.0
2023-08-14 15:10:00,59.5,59.6,59.49,59.58,64435.0,59.5,59.6,59.49,59.58,64435.0
2023-08-14 15:15:00,59.58,59.65,59.55,59.61,356967.0,59.58,59.65,59.55,59.61,356967.0
2023-08-14 15:20:00,59.61,59.63,59.51,59.57,77714.0,59.61,59.63,59.51,59.57,77714.0
2023-08-14 15:25:00,59.57,59.57,59.51,59.56,46350.0,59.57,59.57,59.51,59.56,46350.0
2023-08-14 15:30:00,59.56,59.58,59.52,59.55,34955.0,59.56,59.58,59.52,59.55,34955.0
2023-08-14 15:35:00,59.57,59.59,59.52,59.54,65010.0,59.57,59.59,59.52,59.54,65010.0
2023-08-14 15:40:00,59.54,59.63,59.54,59.57,65453.0,59.54,59.63,59.54,59.57,65453.0
2023-08-14 15:45:00,59.56,59.57,59.52,59.53,91645.0,59.56,59.57,59.52,59.53,91645.0
2023-08-14 15:50:00,59.54,59.57,59.5,59.51,176800.0,59.54,59.57,59.5,59.51,176800.0
2023-08-14 15:55:00,59.51,59.68,59.5,59.66,350414.0,59.51,59.68,59.5,59.66,350414.0
2023-08-15 09:30:00,59.57,59.9,59.5,59.9,323165.0,59.57,59.9,59.5,59.9,323165.0
2023-08-15 09:35:00,59.89,60.23,59.88,60.0,111808.0,59.89,60.23,59.88,60.0,111808.0
2023-08-15 09:40:00,60.07,60.11,59.78,59.85,68527.0,60.07,60.11,59.78,59.85,68527.0
2023-08-15 09:45:00,59.84,60.14,59.81,60.04,227413.0,59.84,60.14,59.81,60.04,227413.0
2023-08-15 09:50:00,60.04,60.1,59.83,59.92,124752.0,60.04,60.1,59.83,59.92,124752.0
2023-08-15 09:55:00,59.91,59.99,59.82,59.86,31345.0,59.91,59.99,59.82,59.86,31345.0
2023-08-15 10:00:00,59.84,59.88,59.66,59.66,60495.0,59.84,59.88,59.66,59.66,60495.0
2023-08-15 10:05:00,59.67,59.69,59.43,59.49,105019.0,59.67,59.69,59.43,59.49,105019.0
2023-08-15 10:10:00,59.5,59.5,59.31,59.32,174472.0,59.5,59.5,59.31,59.32,174472.0
2023-08-15 10:15:00,59.33,59.38,59.18,59.3,190249.0,59.33,59.38,59.18,59.3,190249.0
2023-08-15 10:20:00,59.29,59.37,59.13,59.15,98098.0,59.29,59.37,59.13,59.15,98098.0
2023-08-15 10:25:00,59.16,59.47,59.12,59.42,126748.0,59.16,59.47,59.12,59.42,126748.0
2023-08-15 10:30:00,59.41,59.45,59.28,59.34,96004.0,59.41,59.45,59.28,59.34,96004.0
2023-08-15 10:35:00,59.33,59.53,59.25,59.42,265558.0,59.33,59.53,59.25,59.42,265558.0
2023-08-15 10:40:00,59.41,59.42,59.31,59.34,30225.0,59.41,59.42,59.31,59.34,30225.0
2023-08-15 10:45:00,59.35,59.47,59.35,59.37,33217.0,59.35,59.47,59.35,59.37,33217.0
2023-08-15 10:50:00,59.36,59.49,59.36,59.45,27473.0,59.36,59.49,59.36,59.45,27473.0
2023-08-15 10:55:00,59.46,59.55,59.41,59.42,51572.0,59.46,59.55,59.41,59.42,51572.0
2023-08-15 11:00:00,59.42,59.62,59.41,59.58,54515.0,59.42,59.62,59.41,59.58,54515.0
2023-08-15 11:05:00,59.58,59.63,59.51,59.54,29186.0,59.58,59.63,59.51,59.54,29186.0
2023-08-15 11:10:00,59.54,59.59,59.51,59.56,37371.0,59.54,59.59,59.51,59.56,37371.0
2023-08-15 11:15:00,59.55,59.74,59.5,59.63,279755.0,59.55,59.74,59.5,59.63,279755.0
2023-08-15 11:20:00,59.64,59.66,59.45,59.49,37560.0,59.64,59.66,59.45,59.49,37560.0
2023-08-15 11:25:00,59.49,59.57,59.45,59.51,38319.0,59.49,59.57,59.45,59.51,38319.0
2023-08-15 11:30:00,59.5,59.63,59.48,59.56,116875.0,59.5,59.63,59.48,59.56,116875.0
2023-08-15 11:35:00,59.55,59.61,59.5,59.6,31568.0,59.55,59.61,59.5,59.6,31568.0
2023-08-15 11:40:00,59.6,59.69,59.54,59.64,39913.0,59.6,59.69,59.54,59.64,39913.0
2023-08-15 11:45:00,59.66,59.67,59.58,59.62,23489.0,59.66,59.67,59.58,59.62,23489.0
2023-08-15 11:50:00,59.63,59.64,59.6,59.61,27030.0,59.63,59.64,59.6,59.61,27030.0
2023-08-15 11:55:00,59.61,59.72,59.6,59.7,26067.0,59.61,59.72,59.6,59.7,26067.0
2023-08-15 12:00:00,59.7,59.77,59.66,59.67,38122.0,59.7,59.77,59.66,59.67,38122.0
2023-08-15 12:05:00,59.66,59.68,59.53,59.54,25239.0,59.66,59.68,59.53,59.54,25239.0
2023-08-15 12:10:00,59.54,59.61,59.53,59.56,30695.0,59.54,59.61,59.53,59.56,30695.0
2023-08-15 12:15:00,59.57,59.61,59.52,59.59,27461.0,59.57,59.61,59.52,59.59,27461.0
2023-08-15 12:20:00,59.59,59.6,59.54,59.59,26438.0,59.59,59.6,59.54,59.59,26438.0
2023-08-15 12:25:00,59.6,59.61,59.49,59.53,36506.0,59.6,59.61,59.49,59.53,36506.0
2023-08-15 12:30:00,59.53,59.54,59.38,59.39,46037.0,59.53,59.54,59.38,59.39,46037.0
2023-08-15 12:35:00,59.39,59.46,59.32,59.42,26020.0,59.39,59.46,59.32,59.42,26020.0
2023-08-15 12:40:00,59.43,59.49,59.36,59.4,23868.0,59.43,59.49,59.36,59.4,23868.0
2023-08-15 12:45:00,59.41,59.48,59.4,59.45,24186.0,59.41,59.48,59.4,59.45,24186.0
2023-08-15 12:50:00,59.45,59.47,59.4,59.4,18240.0,59.45,59.47,59.4,59.4,18240.0
2023-08-15 12:55:00,59.41,59.55,59.39,59.54,64463.0,59.41,59.55,59.39,59.54,64463.0
2023-08-15 13:00:00,59.54,59.6,59.49,59.53,99186.0,59.54,59.6,59.49,59.53,99186.0
2023-08-15 13:05:00,59.51,59.6,59.51,59.59,31891.0,59.51,59.6,59.51,59.59,31891.0
2023-08-15 13:10:00,59.59,59.62,59.58,59.59,49644.0,59.59,59.62,59.58,59.59,49644.0
2023-08-15 13:15:00,59.59,59.63,59.57,59.57,44244.0,59.59,59.63,59.57,59.57,44244.0
2023-08-15 13:20:00,59.57,59.61,59.55,59.6,36725.0,59.57,59.61,59.55,59.6,36725.0
2023-08-15 13:25:00,59.6,59.62,59.55,59.56,40877.0,59.6,59.62,59.55,59.56,40877.0
2023-08-15 13:30:00,59.55,59.61,59.5,59.54,45519.0,59.55,59.61,59.5,59.54,45519.0
2023-08-15 13:35:00,59.54,59.63,59.53,59.6,47335.0,59.54,59.63,59.53,59.6,47335.0
2023-08-15 13:40:00,59.6,59.61,59.54,59.55,40206.0,59.6,59.61,59.54,59.55,40206.0
2023-08-15 13:45:00,59.54,59.59,59.53,59.53,32209.0,59.54,59.59,59.53,59.53,32209.0
2023-08-15 13:50:00,59.54,59.54,59.45,59.48,30785.0,59.54,59.54,59.45,59.48,30785.0
2023-08-15 13:55:00,59.47,59.51,59.42,59.47,51560.0,59.47,59.51,59.42,59.47,51560.0
2023-08-15 14:00:00,59.48,59.48,59.42,59.45,23700.0,59.48,59.48,59.42,59.45,23700.0
2023-08-15 14:05:00,59.44,59.44,59.4,59.41,28835.0,59.44,59.44,59.4,59.41,28835.0
2023-08-15 14:10:00,59.41,59.48,59.39,59.39,27345.0,59.41,59.48,59.39,59.39,27345.0
2023-08-15 14:15:00,59.38,59.44,59.37,59.44,24898.0,59.38,59.44,59.37,59.44,24898.0
2023-08-15 14:20:00,59.44,59.44,59.27,59.33,35500.0,59.44,59.44,59.27,59.33,35500.0
2023-08-15 14:25:00,59.32,59.37,59.28,59.31,29838.0,59.32,59.37,59.28,59.31,29838.0
2023-08-15 14:30:00,59.31,59.37,59.29,59.33,32093.0,59.31,59.37,59.29,59.33,32093.0
2023-08-15 14:35:00,59.35,59.35,59.24,59.27,25138.0,59.35,59.35,59.24,59.27,25138.0
2023-08-15 14:40:00,59.26,59.3,59.24,59.3,36569.0,59.26,59.3,59.24,59.3,36569.0
2023-08-15 14:45:00,59.3,59.45,59.29,59.4,49426.0,59.3,59.45,59.29,59.4,49426.0
2023-08-15 14:50:00,59.4,59.46,59.35,59.45,38625.0,59.4,59.46,59.35,59.45,38625.0
2023-08-15 14:55:00,59.45,59.46,59.4,59.45,35602.0,59.45,59.46,59.4,59.45,35602.0
2023-08-15 15:00:00,59.45,59.45,59.33,59.34,36031.0,59.45,59.45,59.33,59.34,36031.0
2023-08-15 15:05:00,59.34,59.38,59.33,59.35,33647.0,59.34,59.38,59.33,59.35,33647.0
2023-08-15 15:10:00,59.35,59.38,59.29,59.31,38620.0,59.35,59.38,59.29,59.31,38620.0
2023-08-15 15:15:00,59.32,59.32,59.25,59.3,40138.0,59.32,59.32,59.25,59.3,40138.0
2023-08-15 15:20:00,59.29,59.31,59.24,59.25,44684.0,59.29,59.31,59.24,59.25,44684.0
2023-08-15 15:25:00,59.24,59.24,59.13,59.15,50446.0,59.24,59.24,59.13,59.15,50446.0
2023-08-15 15:30:00,59.14,59.24,59.13,59.21,96809.0,59.14,59.24,59.13,59.21,96809.0
2023-08-15 15:35:00,59.21,59.23,59.06,59.06,80218.0,59.21,59.23,59.06,59.06,80218.0
2023-08-15 15:40:00,59.07,59.07,59.01,59.04,79183.0,59.07,59.07,59.01,59.04,79183.0
2023-08-15 15:45:00,59.04,59.15,59.03,59.14,65863.0,59.04,59.15,59.03,59.14,65863.0
2023-08-15 15:50:00,59.13,59.17,59.05,59.12,135427.0,59.13,59.17,59.05,59.12,135427.0
2023-08-15 15:55:00,59.1,59.22,59.09,59.18,360595.0,59.1,59.22,59.09,59.18,360595.0
2023-08-16 09:30:00,59.0,59.59,58.85,58.85,166944.0,59.0,59.59,58.85,58.85,166944.0
2023-08-16 09:35:00,58.85,59.11,58.77,59.05,32051.0,58.85,59.11,58.77,59.05,32051.0
2023-08-16 09:40:00,59.07,59.39,59.05,59.28,41346.0,59.07,59.39,59.05,59.28,41346.0
2023-08-16 09:45:00,59.29,59.35,59.13,59.21,31033.0,59.29,59.35,59.13,59.21,31033.0
2023-08-16 09:50:00,59.18,59.2,58.9,58.9,24192.0,59.18,59.2,58.9,58.9,24192.0
2023-08-16 09:55:00,58.93,58.99,58.88,58.96,18137.0,58.93,58.99,58.88,58.96,18137.0
2023-08-16 10:00:00,58.94,59.17,58.91,59.0,46891.0,58.94,59.17,58.91,59.0,46891.0
2023-08-16 10:05:00,59.0,59.2,58.94,59.17,21615.0,59.0,59.2,58.94,59.17,21615.0
2023-08-16 10:10:00,59.15,59.23,59.1,59.15,27980.0,59.15,59.23,59.1,59.15,27980.0
2023-08-16 10:15:00,59.15,59.29,59.13,59.29,21451.0,59.15,59.29,59.13,59.29,21451.0
2023-08-16 10:20:00,59.26,59.3,59.1,59.1,25077.0,59.26,59.3,59.1,59.1,25077.0
2023-08-16 10:25:00,59.12,59.12,58.96,59.06,15612.0,59.12,59.12,58.96,59.06,15612.0
2023-08-16 10:30:00,59.04,59.19,59.03,59.05,18672.0,59.04,59.19,59.03,59.05,18672.0
2023-08-16 10:35:00,59.07,59.09,58.96,59.03,16656.0,59.07,59.09,58.96,59.03,16656.0
2023-08-16 10:40:00,59.03,59.1,59.01,59.03,27172.0,59.03,59.1,59.01,59.03,27172.0
2023-08-16 10:45:00,59.02,59.03,58.95,59.01,25827.0,59.02,59.03,58.95,59.01,25827.0
2023-08-16 10:50:00,59.02,59.24,59.02,59.19,19867.0,59.02,59.24,59.02,59.19,19867.0
2023-08-16 10:55:00,59.18,59.34,59.18,59.32,65743.0,59.18,59.34,59.18,59.32,65743.0
2023-08-16 11:00:00,59.32,59.34,59.2,59.29,27552.0,59.32,59.34,59.2,59.29,27552.0
2023-08-16 11:05:00,59.31,59.32,59.12,59.14,34957.0,59.31,59.32,59.12,59.14,34957.0
2023-08-16 11:10:00,59.15,59.27,59.11,59.25,89490.0,59.15,59.27,59.11,59.25,89490.0
2023-08-16 11:15:00,59.25,59.25,59.04,59.18,27389.0,59.25,59.25,59.04,59.18,27389.0
2023-08-16 11:20:00,59.16,59.26,59.12,59.18,16242.0,59.16,59.26,59.12,59.18,16242.0
2023-08-16 11:25:00,59.15,59.16,59.07,59.13,17367.0,59.15,59.16,59.07,59.13,17367.0
2023-08-16 11:30:00,59.12,59.14,59.08,59.1,12391.0,59.12,59.14,59.08,59.1,12391.0
2023-08-16 11:35:00,59.08,59.09,59.03,59.04,16290.0,59.08,59.09,59.03,59.04,16290.0
2023-08-16 11:40:00,59.04,59.07,59.02,59.04,14593.0,59.04,59.07,59.02,59.04,14593.0
2023-08-16 11:45:00,59.03,59.05,58.98,59.01,21898.0,59.03,59.05,58.98,59.01,21898.0
2023-08-16 11:50:00,58.99,59.11,58.96,59.07,16406.0,58.99,59.11,58.96,59.07,16406.0
2023-08-16 11:55:00,59.09,59.15,58.93,58.98,26900.0,59.09,59.15,58.93,58.98,26900.0
2023-08-16 12:00:00,58.97,59.02,58.95,58.98,13798.0,58.97,59.02,58.95,58.98,13798.0
2023-08-16 12:05:00,58.98,58.99,58.87,58.88,14918.0,58.98,58.99,58.87,58.88,14918.0
2023-08-16 12:10:00,58.86,58.86,58.77,58.78,21518.0,58.86,58.86,58.77,58.78,21518.0
2023-08-16 12:15:00,58.77,58.81,58.75,58.77,14815.0,58.77,58.81,58.75,58.77,14815.0
2023-08-16 12:20:00,58.79,58.83,58.77,58.81,11148.0,58.79,58.83,58.77,58.81,11148.0
2023-08-16 12:25:00,58.8,58.83,58.77,58.79,19896.0,58.8,58.83,58.77,58.79,19896.0
2023-08-16 12:30:00,58.77,58.82,58.76,58.79,11189.0,58.77,58.82,58.76,58.79,11189.0
2023-08-16 12:35:00,58.8,58.83,58.79,58.82,11362.0,58.8,58.83,58.79,58.82,11362.0
2023-08-16 12:40:00,58.82,58.87,58.79,58.83,11598.0,58.82,58.87,58.79,58.83,11598.0
2023-08-16 12:45:00,58.83,58.85,58.78,58.8,9694.0,58.83,58.85,58.78,58.8,9694.0
2023-08-16 12:50:00,58.81,58.82,58.77,58.77,6925.0,58.81,58.82,58.77,58.77,6925.0
2023-08-16 12:55:00,58.76,58.78,58.71,58.74,15570.0,58.76,58.78,58.71,58.74,15570.0
2023-08-16 13:00:00,58.75,58.76,58.67,58.7,23138.0,58.75,58.76,58.67,58.7,23138.0
2023-08-16 13:05:00,58.68,58.71,58.54,58.55,22836.0,58.68,58.71,58.54,58.55,22836.0
2023-08-16 13:10:00,58.55,58.56,58.48,58.55,23489.0,58.55,58.56,58.48,58.55,23489.0
2023-08-16 13:15:00,58.56,58.59,58.52,58.59,12288.0,58.56,58.59,58.52,58.59,12288.0
2023-08-16 13:20:00,58.59,58.61,58.56,58.57,14433.0,58.59,58.61,58.56,58.57,14433.0
2023-08-16 13:25:00,58.56,58.58,58.5,58.53,44587.0,58.56,58.58,58.5,58.53,44587.0
2023-08-16 13:30:00,58.52,58.63,58.49,58.59,19082.0,58.52,58.63,58.49,58.59,19082.0
2023-08-16 13:35:00,58.61,58.61,58.52,58.58,16811.0,58.61,58.61,58.52,58.58,16811.0
2023-08-16 13:40:00,58.59,58.69,58.56,58.66,17825.0,58.59,58.69,58.56,58.66,17825.0
2023-08-16 13:45:00,58.66,58.75,58.64,58.71,12585.0,58.66,58.75,58.64,58.71,12585.0
2023-08-16 13:50:00,58.71,58.72,58.64,58.66,32536.0,58.71,58.72,58.64,58.66,32536.0
2023-08-16 13:55:00,58.66,58.69,58.63,58.65,11111.0,58.66,58.69,58.63,58.65,11111.0
2023-08-16 14:00:00,58.63,58.65,58.5,58.59,23781.0,58.63,58.65,58.5,58.59,23781.0
2023-08-16 14:05:00,58.58,58.61,58.54,58.56,8747.0,58.58,58.61,58.54,58.56,8747.0
2023-08-16 14:10:00,58.56,58.57,58.42,58.46,26482.0,58.56,58.57,58.42,58.46,26482.0
2023-08-16 14:15:00,58.44,58.62,58.44,58.6,10225.0,58.44,58.62,58.44,58.6,10225.0
2023-08-16 14:20:00,58.61,58.7,58.59,58.63,16337.0,58.61,58.7,58.59,58.63,16337.0
2023-08-16 14:25:00,58.62,58.77,58.57,58.71,17131.0,58.62,58.77,58.57,58.71,17131.0
2023-08-16 14:30:00,58.71,58.75,58.65,58.69,12582.0,58.71,58.75,58.65,58.69,12582.0
2023-08-16 14:35:00,58.7,58.74,58.63,58.67,19015.0,58.7,58.74,58.63,58.67,19015.0
2023-08-16 14:40:00,58.66,58.66,58.57,58.64,14610.0,58.66,58.66,58.57,58.64,14610.0
2023-08-16 14:45:00,58.65,58.69,58.61,58.61,28768.0,58.65,58.69,58.61,58.61,28768.0
2023-08-16 14:50:00,58.62,58.62,58.53,58.54,17191.0,58.62,58.62,58.53,58.54,17191.0
2023-08-16 14:55:00,58.55,58.61,58.54,58.6,22017.0,58.55,58.61,58.54,58.6,22017.0
2023-08-16 15:00:00,58.58,58.58,58.45,58.45,23039.0,58.58,58.58,58.45,58.45,23039.0
2023-08-16 15:05:00,58.44,58.46,58.36,58.4,36044.0,58.44,58.46,58.36,58.4,36044.0
2023-08-16 15:10:00,58.39,58.41,58.25,58.29,37258.0,58.39,58.41,58.25,58.29,37258.0
2023-08-16 15:15:00,58.28,58.32,58.23,58.28,35825.0,58.28,58.32,58.23,58.28,35825.0
2023-08-16 15:20:00,58.27,58.33,58.21,58.25,27912.0,58.27,58.33,58.21,58.25,27912.0
2023-08-16 15:25:00,58.25,58.34,58.24,58.32,23628.0,58.25,58.34,58.24,58.32,23628.0
2023-08-16 15:30:00,58.32,58.43,58.29,58.43,19933.0,58.32,58.43,58.29,58.43,19933.0
2023-08-16 15:35:00,58.43,58.44,58.34,58.37,29115.0,58.43,58.44,58.34,58.37,29115.0
2023-08-16 15:40:00,58.36,58.4,58.26,58.32,32129.0,58.36,58.4,58.26,58.32,32129.0
2023-08-16 15:45:00,58.31,58.37,58.29,58.32,54273.0,58.31,58.37,58.29,58.32,54273.0
2023-08-16 15:50:00,58.3,58.31,58.19,58.24,85683.0,58.3,58.31,58.19,58.24,85683.0
2023-08-16 15:55:00,58.24,58.31,58.15,58.17,266169.0,58.24,58.31,58.15,58.17,266169.0
2023-08-17 09:30:00,58.6,58.83,58.18,58.18,140370.0,58.6,58.83,58.18,58.18,140370.0
2023-08-17 09:35:00,58.18,58.46,58.15,58.32,52665.0,58.18,58.46,58.15,58.32,52665.0
2023-08-17 09:40:00,58.3,58.46,58.23,58.26,48799.0,58.3,58.46,58.23,58.26,48799.0
2023-08-17 09:45:00,58.28,58.36,58.2,58.28,48313.0,58.28,58.36,58.2,58.28,48313.0
2023-08-17 09:50:00,58.27,58.27,58.04,58.05,84339.0,58.27,58.27,58.04,58.05,84339.0
2023-08-17 09:55:00,58.07,58.12,57.86,57.99,101765.0,58.07,58.12,57.86,57.99,101765.0
2023-08-17 10:00:00,58.0,58.17,57.98,58.06,45321.0,58.0,58.17,57.98,58.06,45321.0
2023-08-17 10:05:00,58.06,58.07,57.85,57.87,74370.0,58.06,58.07,57.85,57.87,74370.0
2023-08-17 10:10:00,57.9,57.98,57.82,57.86,39201.0,57.9,57.98,57.82,57.86,39201.0
2023-08-17 10:15:00,57.87,57.9,57.71,57.82,44798.0,57.87,57.9,57.71,57.82,44798.0
2023-08-17 10:20:00,57.82,57.88,57.73,57.8,20118.0,57.82,57.88,57.73,57.8,20118.0
2023-08-17 10:25:00,57.8,57.94,57.74,57.88,60238.0,57.8,57.94,57.74,57.88,60238.0
2023-08-17 10:30:00,57.9,57.93,57.67,57.67,32983.0,57.9,57.93,57.67,57.67,32983.0
2023-08-17 10:35:00,57.68,57.78,57.65,57.74,26639.0,57.68,57.78,57.65,57.74,26639.0
2023-08-17 10:40:00,57.75,57.82,57.68,57.69,41903.0,57.75,57.82,57.68,57.69,41903.0
2023-08-17 10:45:00,57.69,57.83,57.69,57.83,21320.0,57.69,57.83,57.69,57.83,21320.0
2023-08-17 10:50:00,57.81,57.93,57.81,57.87,20955.0,57.81,57.93,57.81,57.87,20955.0
2023-08-17 10:55:00,57.87,57.89,57.81,57.81,30343.0,57.87,57.89,57.81,57.81,30343.0
2023-08-17 11:00:00,57.81,57.85,57.78,57.85,20254.0,57.81,57.85,57.78,57.85,20254.0
2023-08-17 11:05:00,57.87,57.94,57.78,57.79,30847.0,57.87,57.94,57.78,57.79,30847.0
2023-08-17 11:10:00,57.79,57.94,57.78,57.83,36560.0,57.79,57.94,57.78,57.83,36560.0
2023-08-17 11:15:00,57.83,57.84,57.66,57.68,26138.0,57.83,57.84,57.66,57.68,26138.0
2023-08-17 11:20:00,57.68,57.75,57.65,57.71,20262.0,57.68,57.75,57.65,57.71,20262.0
2023-08-17 11:25:00,57.72,57.73,57.61,57.61,42126.0,57.72,57.73,57.61,57.61,42126.0
2023-08-17 11:30:00,57.62,57.64,57.53,57.58,24338.0,57.62,57.64,57.53,57.58,24338.0
2023-08-17 11:35:00,57.57,57.73,57.53,57.68,25774.0,57.57,57.73,57.53,57.68,25774.0
2023-08-17 11:40:00,57.69,57.75,57.69,57.7,16988.0,57.69,57.75,57.69,57.7,16988.0
2023-08-17 11:45:00,57.69,57.76,57.62,57.63,16240.0,57.69,57.76,57.62,57.63,16240.0
2023-08-17 11:50:00,57.62,57.75,57.58,57.67,31879.0,57.62,57.75,57.58,57.67,31879.0
2023-08-17 11:55:00,57.66,57.87,57.66,57.87,18530.0,57.66,57.87,57.66,57.87,18530.0
2023-08-17 12:00:00,57.91,57.91,57.82,57.83,17579.0,57.91,57.91,57.82,57.83,17579.0
2023-08-17 12:05:00,57.84,57.86,57.77,57.8,21859.0,57.84,57.86,57.77,57.8,21859.0
2023-08-17 12:10:00,57.78,57.86,57.74,57.76,86685.0,57.78,57.86,57.74,57.76,86685.0
2023-08-17 12:15:00,57.75,57.87,57.72,57.85,10642.0,57.75,57.87,57.72,57.85,10642.0
2023-08-17 12:20:00,57.84,58.0,57.81,58.0,28235.0,57.84,58.0,57.81,58.0,28235.0
2023-08-17 12:25:00,58.0,58.06,57.97,58.01,22040.0,58.0,58.06,57.97,58.01,22040.0
2023-08-17 12:30:00,58.01,58.01,57.89,57.92,23674.0,58.01,58.01,57.89,57.92,23674.0
2023-08-17 12:35:00,57.93,57.95,57.86,57.89,22041.0,57.93,57.95,57.86,57.89,22041.0
2023-08-17 12:40:00,57.87,57.92,57.87,57.89,14317.0,57.87,57.92,57.87,57.89,14317.0
2023-08-17 12:45:00,57.89,57.96,57.86,57.95,11713.0,57.89,57.96,57.86,57.95,11713.0
2023-08-17 12:50:00,57.95,58.01,57.94,58.01,14465.0,57.95,58.01,57.94,58.01,14465.0
2023-08-17 12:55:00,58.01,58.03,57.98,58.01,12252.0,58.01,58.03,57.98,58.01,12252.0
2023-08-17 13:00:00,58.01,58.01,57.93,57.95,12183.0,58.01,58.01,57.93,57.95,12183.0
2023-08-17 13:05:00,57.95,57.97,57.88,57.9,10796.0,57.95,57.97,57.88,57.9,10796.0
2023-08-17 13:10:00,57.88,57.94,57.88,57.9,13114.0,57.88,57.94,57.88,57.9,13114.0
2023-08-17 13:15:00,57.9,57.93,57.84,57.85,16379.0,57.9,57.93,57.84,57.85,16379.0
2023-08-17 13:20:00,57.85,57.86,57.79,57.81,14170.0,57.85,57.86,57.79,57.81,14170.0
2023-08-17 13:25:00,57.81,57.88,57.81,57.84,14768.0,57.81,57.88,57.81,57.84,14768.0
2023-08-17 13:30:00,57.85,57.85,57.77,57.8,14449.0,57.85,57.85,57.77,57.8,14449.0
2023-08-17 13:35:00,57.78,57.88,57.78,57.85,18774.0,57.78,57.88,57.78,57.85,18774.0
2023-08-17 13:40:00,57.84,57.85,57.75,57.77,16301.0,57.84,57.85,57.75,57.77,16301.0
2023-08-17 13:45:00,57.78,57.82,57.75,57.78,25874.0,57.78,57.82,57.75,57.78,25874.0
2023-08-17 13:50:00,57.79,57.82,57.77,57.81,25258.0,57.79,57.82,57.77,57.81,25258.0
2023-08-17 13:55:00,57.8,57.87,57.8,57.83,35449.0,57.8,57.87,57.8,57.83,35449.0
2023-08-17 14:00:00,57.83,57.84,57.78,57.79,19772.0,57.83,57.84,57.78,57.79,19772.0
2023-08-17 14:05:00,57.78,57.88,57.76,57.86,28106.0,57.78,57.88,57.76,57.86,28106.0
2023-08-17 14:10:00,57.88,57.93,57.85,57.86,9642.0,57.88,57.93,57.85,57.86,9642.0
2023-08-17 14:15:00,57.85,57.85,57.78,57.81,12150.0,57.85,57.85,57.78,57.81,12150.0
2023-08-17 14:20:00,57.81,57.88,57.79,57.87,18575.0,57.81,57.88,57.79,57.87,18575.0
2023-08-17 14:25:00,57.88,57.92,57.85,57.86,21554.0,57.88,57.92,57.85,57.86,21554.0
2023-08-17 14:30:00,57.86,57.86,57.78,57.8,36980.0,57.86,57.86,57.78,57.8,36980.0
2023-08-17 14:35:00,57.79,57.81,57.73,57.79,23381.0,57.79,57.81,57.73,57.79,23381.0
2023-08-17 14:40:00,57.78,57.79,57.68,57.73,58789.0,57.78,57.79,57.68,57.73,58789.0
2023-08-17 14:45:00,57.73,57.77,57.61,57.73,71873.0,57.73,57.77,57.61,57.73,71873.0
2023-08-17 14:50:00,57.73,57.77,57.64,57.67,24826.0,57.73,57.77,57.64,57.67,24826.0
2023-08-17 14:55:00,57.67,57.68,57.62,57.63,41013.0,57.67,57.68,57.62,57.63,41013.0
2023-08-17 15:00:00,57.62,57.66,57.58,57.59,26519.0,57.62,57.66,57.58,57.59,26519.0
2023-08-17 15:05:00,57.59,57.72,57.5,57.58,85184.0,57.59,57.72,57.5,57.58,85184.0
2023-08-17 15:10:00,57.58,57.6,57.52,57.58,69187.0,57.58,57.6,57.52,57.58,69187.0
2023-08-17 15:15:00,57.58,57.61,57.53,57.61,59585.0,57.58,57.61,57.53,57.61,59585.0
2023-08-17 15:20:00,57.61,57.61,57.5,57.55,194151.0,57.61,57.61,57.5,57.55,194151.0
2023-08-17 15:25:00,57.56,57.68,57.54,57.63,86592.0,57.56,57.68,57.54,57.63,86592.0
2023-08-17 15:30:00,57.63,57.65,57.48,57.56,75578.0,57.63,57.65,57.48,57.56,75578.0
2023-08-17 15:35:00,57.57,57.64,57.43,57.45,148134.0,57.57,57.64,57.43,57.45,148134.0
2023-08-17 15:40:00,57.46,57.5,57.35,57.36,59500.0,57.46,57.5,57.35,57.36,59500.0
2023-08-17 15:45:00,57.36,57.47,57.34,57.42,116570.0,57.36,57.47,57.34,57.42,116570.0
2023-08-17 15:50:00,57.43,57.52,57.42,57.46,151970.0,57.43,57.52,57.42,57.46,151970.0
2023-08-17 15:55:00,57.47,57.52,57.38,57.4,305810.0,57.47,57.52,57.38,57.4,305810.0
2023-08-18 09:30:00,57.06,57.29,56.85,57.25,269835.0,57.06,57.29,56.85,57.25,269835.0
2023-08-18 09:35:00,57.16,57.35,56.96,57.33,34700.0,57.16,57.35,56.96,57.33,34700.0
2023-08-18 09:40:00,57.32,57.33,57.02,57.19,23447.0,57.32,57.33,57.02,57.19,23447.0
2023-08-18 09:45:00,57.19,57.43,57.15,57.41,51178.0,57.19,57.43,57.15,57.41,51178.0
2023-08-18 09:50:00,57.43,57.54,57.43,57.49,51204.0,57.43,57.54,57.43,57.49,51204.0
2023-08-18 09:55:00,57.48,57.65,57.44,57.6,95584.0,57.48,57.65,57.44,57.6,95584.0
2023-08-18 10:00:00,57.61,57.61,57.41,57.55,128463.0,57.61,57.61,57.41,57.55,128463.0
2023-08-18 10:05:00,57.54,57.55,57.24,57.36,49167.0,57.54,57.55,57.24,57.36,49167.0
2023-08-18 10:10:00,57.39,57.48,57.3,57.39,23370.0,57.39,57.48,57.3,57.39,23370.0
2023-08-18 10:15:00,57.38,57.43,57.24,57.39,24215.0,57.38,57.43,57.24,57.39,24215.0
2023-08-18 10:20:00,57.39,57.49,57.32,57.45,30900.0,57.39,57.49,57.32,57.45,30900.0
2023-08-18 10:25:00,57.48,57.54,57.36,57.38,60022.0,57.48,57.54,57.36,57.38,60022.0
2023-08-18 10:30:00,57.37,57.53,57.36,57.53,99000.0,57.37,57.53,57.36,57.53,99000.0
2023-08-18 10:35:00,57.53,57.69,57.53,57.63,24747.0,57.53,57.69,57.53,57.63,24747.0
2023-08-18 10:40:00,57.63,57.65,57.49,57.5,17882.0,57.63,57.65,57.49,57.5,17882.0
2023-08-18 10:45:00,57.5,57.51,57.34,57.36,21032.0,57.5,57.51,57.34,57.36,21032.0
2023-08-18 10:50:00,57.34,57.41,57.29,57.39,24250.0,57.34,57.41,57.29,57.39,24250.0
2023-08-18 10:55:00,57.4,57.4,57.27,57.33,21270.0,57.4,57.4,57.27,57.33,21270.0
2023-08-18 11:00:00,57.34,57.44,57.31,57.41,16337.0,57.34,57.44,57.31,57.41,16337.0
2023-08-18 11:05:00,57.43,57.45,57.3,57.3,24285.0,57.43,57.45,57.3,57.3,24285.0
2023-08-18 11:10:00,57.3,57.39,57.28,57.36,18903.0,57.3,57.39,57.28,57.36,18903.0
2023-08-18 11:15:00,57.36,57.39,57.27,57.31,14866.0,57.36,57.39,57.27,57.31,14866.0
2023-08-18 11:20:00,57.3,57.34,57.21,57.25,49666.0,57.3,57.34,57.21,57.25,49666.0
2023-08-18 11:25:00,57.26,57.26,57.04,57.07,25518.0,57.26,57.26,57.04,57.07,25518.0
2023-08-18 11:30:00,57.07,57.15,57.07,57.11,24412.0,57.07,57.15,57.07,57.11,24412.0
2023-08-18 11:35:00,57.1,57.15,57.09,57.09,20693.0,57.1,57.15,57.09,57.09,20693.0
2023-08-18 11:40:00,57.1,57.24,57.05,57.24,17387.0,57.1,57.24,57.05,57.24,17387.0
2023-08-18 11:45:00,57.25,57.27,57.16,57.18,13436.0,57.25,57.27,57.16,57.18,13436.0
2023-08-18 11:50:00,57.19,57.2,57.09,57.12,77788.0,57.19,57.2,57.09,57.12,77788.0
2023-08-18 11:55:00,57.14,57.2,57.12,57.19,46440.0,57.14,57.2,57.12,57.19,46440.0
2023-08-18 12:00:00,57.2,57.2,57.1,57.13,30494.0,57.2,57.2,57.1,57.13,30494.0
2023-08-18 12:05:00,57.13,57.17,57.08,57.11,27410.0,57.13,57.17,57.08,57.11,27410.0
2023-08-18 12:10:00,57.11,57.13,57.06,57.1,61352.0,57.11,57.13,57.06,57.1,61352.0
2023-08-18 12:15:00,57.11,57.11,56.99,57.07,172408.0,57.11,57.11,56.99,57.07,172408.0
2023-08-18 12:20:00,57.06,57.14,56.98,56.99,70086.0,57.06,57.14,56.98,56.99,70086.0
2023-08-18 12:25:00,57.0,57.11,56.94,57.08,32948.0,57.0,57.11,56.94,57.08,32948.0
2023-08-18 12:30:00,57.08,57.17,57.02,57.09,53324.0,57.08,57.17,57.02,57.09,53324.0
2023-08-18 12:35:00,57.1,57.2,57.1,57.17,14279.0,57.1,57.2,57.1,57.17,14279.0
2023-08-18 12:40:00,57.18,57.24,57.12,57.12,17919.0,57.18,57.24,57.12,57.12,17919.0
2023-08-18 12:45:00,57.13,57.28,57.13,57.24,15648.0,57.13,57.28,57.13,57.24,15648.0
2023-08-18 12:50:00,57.24,57.24,57.13,57.2,25769.0,57.24,57.24,57.13,57.2,25769.0
2023-08-18 12:55:00,57.19,57.21,57.07,57.13,26570.0,57.19,57.21,57.07,57.13,26570.0
2023-08-18 13:00:00,57.14,57.15,57.07,57.15,22191.0,57.14,57.15,57.07,57.15,22191.0
2023-08-18 13:05:00,57.16,57.17,57.09,57.1,29879.0,57.16,57.17,57.09,57.1,29879.0
2023-08-18 13:10:00,57.08,57.11,57.03,57.04,28992.0,57.08,57.11,57.03,57.04,28992.0
2023-08-18 13:15:00,57.04,57.05,56.97,56.98,58140.0,57.04,57.05,56.97,56.98,58140.0
2023-08-18 13:20:00,56.98,57.07,56.98,56.99,47749.0,56.98,57.07,56.98,56.99,47749.0
2023-08-18 13:25:00,56.98,57.05,56.94,57.04,34403.0,56.98,57.05,56.94,57.04,34403.0
2023-08-18 13:30:00,57.04,57.14,57.02,57.12,16888.0,57.04,57.14,57.02,57.12,16888.0
2023-08-18 13:35:00,57.13,57.15,57.08,57.14,49436.0,57.13,57.15,57.08,57.14,49436.0
2023-08-18 13:40:00,57.13,57.23,57.09,57.2,45979.0,57.13,57.23,57.09,57.2,45979.0
2023-08-18 13:45:00,57.2,57.21,57.1,57.14,25799.0,57.2,57.21,57.1,57.14,25799.0
2023-08-18 13:50:00,57.14,57.19,57.1,57.18,13233.0,57.14,57.19,57.1,57.18,13233.0
2023-08-18 13:55:00,57.16,57.18,57.11,57.15,16767.0,57.16,57.18,57.11,57.15,16767.0
2023-08-18 14:00:00,57.16,57.18,56.97,57.0,34118.0,57.16,57.18,56.97,57.0,34118.0
2023-08-18 14:05:00,57.0,57.07,56.99,57.01,20511.0,57.0,57.07,56.99,57.01,20511.0
2023-08-18 14:10:00,57.01,57.02,56.9,56.94,25111.0,57.01,57.02,56.9,56.94,25111.0
2023-08-18 14:15:00,56.93,57.0,56.9,56.95,23309.0,56.93,57.0,56.9,56.95,23309.0
2023-08-18 14:20:00,56.96,56.98,56.89,56.93,28719.0,56.96,56.98,56.89,56.93,28719.0
2023-08-18 14:25:00,56.93,56.99,56.84,56.99,30496.0,56.93,56.99,56.84,56.99,30496.0
2023-08-18 14:30:00,56.99,57.09,56.97,57.02,24749.0,56.99,57.09,56.97,57.02,24749.0
2023-08-18 14:35:00,57.02,57.12,57.02,57.12,31331.0,57.02,57.12,57.02,57.12,31331.0
2023-08-18 14:40:00,57.12,57.19,57.09,57.12,25335.0,57.12,57.19,57.09,57.12,25335.0
2023-08-18 14:45:00,57.12,57.22,57.1,57.19,28933.0,57.12,57.22,57.1,57.19,28933.0
2023-08-18 14:50:00,57.19,57.23,57.13,57.21,29414.0,57.19,57.23,57.13,57.21,29414.0
2023-08-18 14:55:00,57.2,57.23,57.17,57.19,19125.0,57.2,57.23,57.17,57.19,19125.0
2023-08-18 15:00:00,57.2,57.21,57.13,57.2,27799.0,57.2,57.21,57.13,57.2,27799.0
2023-08-18 15:05:00,57.2,57.23,57.16,57.18,22987.0,57.2,57.23,57.16,57.18,22987.0
2023-08-18 15:10:00,57.19,57.2,57.07,57.08,34306.0,57.19,57.2,57.07,57.08,34306.0
2023-08-18 15:15:00,57.08,57.14,57.08,57.13,30133.0,57.08,57.14,57.08,57.13,30133.0
2023-08-18 15:20:00,57.12,57.16,57.05,57.09,31193.0,57.12,57.16,57.05,57.09,31193.0
2023-08-18 15:25:00,57.09,57.25,57.08,57.24,29728.0,57.09,57.25,57.08,57.24,29728.0
2023-08-18 15:30:00,57.22,57.25,57.17,57.2,35317.0,57.22,57.25,57.17,57.2,35317.0
2023-08-18 15:35:00,57.2,57.21,57.06,57.13,72701.0,57.2,57.21,57.06,57.13,72701.0
2023-08-18 15:40:00,57.13,57.23,57.09,57.23,82989.0,57.13,57.23,57.09,57.23,82989.0
2023-08-18 15:45:00,57.23,57.29,57.2,57.22,53277.0,57.23,57.29,57.2,57.22,53277.0
2023-08-18 15:50:00,57.23,57.27,57.1,57.14,177380.0,57.23,57.27,57.1,57.14,177380.0
2023-08-18 15:55:00,57.13,57.17,57.06,57.13,258302.0,57.13,57.17,57.06,57.13,258302.0
2023-08-21 09:30:00,58.11,58.47,57.99,58.08,300443.0,58.11,58.47,57.99,58.08,300443.0
2023-08-21 09:35:00,58.07,58.72,58.0,58.53,203415.0,58.07,58.72,58.0,58.53,203415.0
2023-08-21 09:40:00,58.5,58.67,58.09,58.11,85247.0,58.5,58.67,58.09,58.11,85247.0
2023-08-21 09:45:00,58.12,58.24,58.03,58.08,67571.0,58.12,58.24,58.03,58.08,67571.0
2023-08-21 09:50:00,58.07,58.2,57.91,58.08,131674.0,58.07,58.2,57.91,58.08,131674.0
2023-08-21 09:55:00,58.12,58.39,58.06,58.32,81834.0,58.12,58.39,58.06,58.32,81834.0
2023-08-21 10:00:00,58.34,58.34,57.98,58.19,98151.0,58.34,58.34,57.98,58.19,98151.0
2023-08-21 10:05:00,58.18,58.23,58.04,58.04,54157.0,58.18,58.23,58.04,58.04,54157.0
2023-08-21 10:10:00,58.03,58.07,57.95,57.97,81682.0,58.03,58.07,57.95,57.97,81682.0
2023-08-21 10:15:00,57.97,58.0,57.84,57.98,77737.0,57.97,58.0,57.84,57.98,77737.0
2023-08-21 10:20:00,57.99,58.02,57.79,57.81,92741.0,57.99,58.02,57.79,57.81,92741.0
2023-08-21 10:25:00,57.8,57.88,57.8,57.86,69273.0,57.8,57.88,57.8,57.86,69273.0
2023-08-21 10:30:00,57.86,58.02,57.83,58.01,87553.0,57.86,58.02,57.83,58.01,87553.0
2023-08-21 10:35:00,57.99,58.16,57.94,58.06,96798.0,57.99,58.16,57.94,58.06,96798.0
2023-08-21 10:40:00,58.06,58.21,58.05,58.17,55586.0,58.06,58.21,58.05,58.17,55586.0
2023-08-21 10:45:00,58.17,58.37,58.1,58.16,46293.0,58.17,58.37,58.1,58.16,46293.0
2023-08-21 10:50:00,58.21,58.3,58.17,58.25,28418.0,58.21,58.3,58.17,58.25,28418.0
2023-08-21 10:55:00,58.24,58.31,58.19,58.2,38855.0,58.24,58.31,58.19,58.2,38855.0
2023-08-21 11:00:00,58.2,58.31,58.1,58.29,40107.0,58.2,58.31,58.1,58.29,40107.0
2023-08-21 11:05:00,58.3,58.31,58.05,58.07,67852.0,58.3,58.31,58.05,58.07,67852.0
2023-08-21 11:10:00,58.07,58.1,58.0,58.1,46192.0,58.07,58.1,58.0,58.1,46192.0
2023-08-21 11:15:00,58.1,58.24,58.07,58.22,53640.0,58.1,58.24,58.07,58.22,53640.0
2023-08-21 11:20:00,58.22,58.3,58.2,58.21,49997.0,58.22,58.3,58.2,58.21,49997.0
2023-08-21 11:25:00,58.2,58.22,58.08,58.16,107753.0,58.2,58.22,58.08,58.16,107753.0
2023-08-21 11:30:00,58.15,58.26,58.13,58.24,31891.0,58.15,58.26,58.13,58.24,31891.0
2023-08-21 11:35:00,58.23,58.29,58.21,58.26,72363.0,58.23,58.29,58.21,58.26,72363.0
2023-08-21 11:40:00,58.27,58.33,58.21,58.27,63074.0,58.27,58.33,58.21,58.27,63074.0
2023-08-21 11:45:00,58.27,58.29,58.22,58.23,68865.0,58.27,58.29,58.22,58.23,68865.0
2023-08-21 11:50:00,58.23,58.3,58.22,58.23,40534.0,58.23,58.3,58.22,58.23,40534.0
2023-08-21 11:55:00,58.23,58.3,58.22,58.25,63646.0,58.23,58.3,58.22,58.25,63646.0
2023-08-21 12:00:00,58.25,58.29,58.22,58.28,53336.0,58.25,58.29,58.22,58.28,53336.0
2023-08-21 12:05:00,58.28,58.32,58.22,58.27,58789.0,58.28,58.32,58.22,58.27,58789.0
2023-08-21 12:10:00,58.28,58.28,58.22,58.25,27842.0,58.28,58.28,58.22,58.25,27842.0
2023-08-21 12:15:00,58.26,58.36,58.23,58.34,39724.0,58.26,58.36,58.23,58.34,39724.0
2023-08-21 12:20:00,58.34,58.37,58.29,58.35,22150.0,58.34,58.37,58.29,58.35,22150.0
2023-08-21 12:25:00,58.36,58.43,58.33,58.42,20705.0,58.36,58.43,58.33,58.42,20705.0
2023-08-21 12:30:00,58.43,58.6,58.42,58.51,78840.0,58.43,58.6,58.42,58.51,78840.0
2023-08-21 12:35:00,58.51,58.54,58.42,58.44,21789.0,58.51,58.54,58.42,58.44,21789.0
2023-08-21 12:40:00,58.43,58.43,58.25,58.29,29348.0,58.43,58.43,58.25,58.29,29348.0
2023-08-21 12:45:00,58.29,58.29,58.22,58.26,16566.0,58.29,58.29,58.22,58.26,16566.0
2023-08-21 12:50:00,58.25,58.31,58.24,58.27,25187.0,58.25,58.31,58.24,58.27,25187.0
2023-08-21 12:55:00,58.26,58.38,58.24,58.32,45970.0,58.26,58.38,58.24,58.32,45970.0
2023-08-21 13:00:00,58.32,58.37,58.27,58.28,19244.0,58.32,58.37,58.27,58.28,19244.0
2023-08-21 13:05:00,58.28,58.44,58.24,58.44,46442.0,58.28,58.44,58.24,58.44,46442.0
2023-08-21 13:10:00,58.45,58.48,58.38,58.4,24429.0,58.45,58.48,58.38,58.4,24429.0
2023-08-21 13:15:00,58.39,58.47,58.36,58.47,24268.0,58.39,58.47,58.36,58.47,24268.0
2023-08-21 13:20:00,58.48,58.55,58.42,58.55,24843.0,58.48,58.55,58.42,58.55,24843.0
2023-08-21 13:25:00,58.56,58.61,58.45,58.45,20797.0,58.56,58.61,58.45,58.45,20797.0
2023-08-21 13:30:00,58.46,58.53,58.4,58.5,41954.0,58.46,58.53,58.4,58.5,41954.0
2023-08-21 13:35:00,58.5,58.61,58.48,58.58,25809.0,58.5,58.61,58.48,58.58,25809.0
2023-08-21 13:40:00,58.59,58.7,58.56,58.57,83491.0,58.59,58.7,58.56,58.57,83491.0
2023-08-21 13:45:00,58.59,58.67,58.57,58.6,14634.0,58.59,58.67,58.57,58.6,14634.0
2023-08-21 13:50:00,58.61,58.62,58.53,58.55,15750.0,58.61,58.62,58.53,58.55,15750.0
2023-08-21 13:55:00,58.55,58.56,58.47,58.49,23149.0,58.55,58.56,58.47,58.49,23149.0
2023-08-21 14:00:00,58.51,58.56,58.48,58.5,20963.0,58.51,58.56,58.48,58.5,20963.0
2023-08-21 14:05:00,58.5,58.58,58.48,58.53,16720.0,58.5,58.58,58.48,58.53,16720.0
2023-08-21 14:10:00,58.53,58.59,58.53,58.56,20172.0,58.53,58.59,58.53,58.56,20172.0
2023-08-21 14:15:00,58.57,58.6,58.51,58.52,19050.0,58.57,58.6,58.51,58.52,19050.0
2023-08-21 14:20:00,58.52,58.56,58.43,58.46,16182.0,58.52,58.56,58.43,58.46,16182.0
2023-08-21 14:25:00,58.46,58.47,58.39,58.43,24866.0,58.46,58.47,58.39,58.43,24866.0
2023-08-21 14:30:00,58.45,58.48,58.41,58.43,18170.0,58.45,58.48,58.41,58.43,18170.0
2023-08-21 14:35:00,58.44,58.53,58.44,58.51,41260.0,58.44,58.53,58.44,58.51,41260.0
2023-08-21 14:40:00,58.52,58.59,58.51,58.54,18006.0,58.52,58.59,58.51,58.54,18006.0
2023-08-21 14:45:00,58.53,58.57,58.51,58.55,16964.0,58.53,58.57,58.51,58.55,16964.0
2023-08-21 14:50:00,58.54,58.56,58.48,58.48,23001.0,58.54,58.56,58.48,58.48,23001.0
2023-08-21 14:55:00,58.48,58.48,58.42,58.46,19805.0,58.48,58.48,58.42,58.46,19805.0
2023-08-21 15:00:00,58.47,58.48,58.42,58.47,25638.0,58.47,58.48,58.42,58.47,25638.0
2023-08-21 15:05:00,58.48,58.56,58.47,58.47,39333.0,58.48,58.56,58.47,58.47,39333.0
2023-08-21 15:10:00,58.46,58.46,58.37,58.41,41817.0,58.46,58.46,58.37,58.41,41817.0
2023-08-21 15:15:00,58.41,58.42,58.36,58.37,34487.0,58.41,58.42,58.36,58.37,34487.0
2023-08-21 15:20:00,58.37,58.38,58.31,58.33,44341.0,58.37,58.38,58.31,58.33,44341.0
2023-08-21 15:25:00,58.33,58.36,58.25,58.27,42548.0,58.33,58.36,58.25,58.27,42548.0
2023-08-21 15:30:00,58.27,58.37,58.23,58.32,89901.0,58.27,58.37,58.23,58.32,89901.0
2023-08-21 15:35:00,58.32,58.32,58.21,58.27,61825.0,58.32,58.32,58.21,58.27,61825.0
2023-08-21 15:40:00,58.27,58.35,58.26,58.28,58776.0,58.27,58.35,58.26,58.28,58776.0
2023-08-21 15:45:00,58.28,58.31,58.22,58.27,74156.0,58.28,58.31,58.22,58.27,74156.0
2023-08-21 15:50:00,58.27,58.36,58.19,58.29,152499.0,58.27,58.36,58.19,58.29,152499.0
2023-08-21 15:55:00,58.29,58.41,58.28,58.37,438515.0,58.29,58.41,58.28,58.37,438515.0
2023-08-22 09:30:00,58.36,58.61,58.3,58.55,141222.0,58.36,58.61,58.3,58.55,141222.0
2023-08-22 09:35:00,58.54,58.54,58.08,58.21,49803.0,58.54,58.54,58.08,58.21,49803.0
2023-08-22 09:40:00,58.22,58.22,58.03,58.08,87888.0,58.22,58.22,58.03,58.08,87888.0
2023-08-22 09:45:00,58.09,58.17,57.95,58.01,82699.0,58.09,58.17,57.95,58.01,82699.0
2023-08-22 09:50:00,58.0,58.1,57.95,58.05,52850.0,58.0,58.1,57.95,58.05,52850.0
2023-08-22 09:55:00,58.06,58.18,57.98,58.1,101106.0,58.06,58.18,57.98,58.1,101106.0
2023-08-22 10:00:00,58.13,58.29,57.97,58.28,51988.0,58.13,58.29,57.97,58.28,51988.0
2023-08-22 10:05:00,58.28,58.36,58.18,58.2,49529.0,58.28,58.36,58.18,58.2,49529.0
2023-08-22 10:10:00,58.2,58.29,58.17,58.21,34383.0,58.2,58.29,58.17,58.21,34383.0
2023-08-22 10:15:00,58.2,58.28,58.08,58.18,23262.0,58.2,58.28,58.08,58.18,23262.0
2023-08-22 10:20:00,58.18,58.2,58.01,58.02,37770.0,58.18,58.2,58.01,58.02,37770.0
2023-08-22 10:25:00,58.03,58.11,57.96,57.98,60540.0,58.03,58.11,57.96,57.98,60540.0
2023-08-22 10:30:00,57.96,57.96,57.84,57.86,37367.0,57.96,57.96,57.84,57.86,37367.0
2023-08-22 10:35:00,57.86,57.94,57.78,57.93,136626.0,57.86,57.94,57.78,57.93,136626.0
2023-08-22 10:40:00,57.94,58.07,57.86,58.02,64903.0,57.94,58.07,57.86,58.02,64903.0
2023-08-22 10:45:00,58.02,58.14,57.99,58.07,28161.0,58.02,58.14,57.99,58.07,28161.0
2023-08-22 10:50:00,58.06,58.19,58.06,58.19,21009.0,58.06,58.19,58.06,58.19,21009.0
2023-08-22 10:55:00,58.19,58.34,58.17,58.34,25628.0,58.19,58.34,58.17,58.34,25628.0
2023-08-22 11:00:00,58.35,58.41,58.32,58.36,23625.0,58.35,58.41,58.32,58.36,23625.0
2023-08-22 11:05:00,58.37,58.43,58.27,58.42,28076.0,58.37,58.43,58.27,58.42,28076.0
2023-08-22 11:10:00,58.43,58.43,58.27,58.27,16666.0,58.43,58.43,58.27,58.27,16666.0
2023-08-22 11:15:00,58.26,58.47,58.24,58.45,21945.0,58.26,58.47,58.24,58.45,21945.0
2023-08-22 11:20:00,58.43,58.52,58.41,58.45,26573.0,58.43,58.52,58.41,58.45,26573.0
2023-08-22 11:25:00,58.44,58.45,58.38,58.4,17000.0,58.44,58.45,58.38,58.4,17000.0
2023-08-22 11:30:00,58.39,58.46,58.33,58.36,35664.0,58.39,58.46,58.33,58.36,35664.0
2023-08-22 11:35:00,58.36,58.42,58.08,58.08,55452.0,58.36,58.42,58.08,58.08,55452.0
2023-08-22 11:40:00,58.09,58.14,58.04,58.06,27902.0,58.09,58.14,58.04,58.06,27902.0
2023-08-22 11:45:00,58.07,58.11,58.01,58.11,47720.0,58.07,58.11,58.01,58.11,47720.0
2023-08-22 11:50:00,58.12,58.12,58.01,58.04,22352.0,58.12,58.12,58.01,58.04,22352.0
2023-08-22 11:55:00,58.03,58.05,57.98,58.02,57848.0,58.03,58.05,57.98,58.02,57848.0
2023-08-22 12:00:00,58.02,58.07,57.99,58.0,20498.0,58.02,58.07,57.99,58.0,20498.0
2023-08-22 12:05:00,58.01,58.04,57.98,58.0,21447.0,58.01,58.04,57.98,58.0,21447.0
2023-08-22 12:10:00,58.0,58.03,57.94,57.94,31314.0,58.0,58.03,57.94,57.94,31314.0
2023-08-22 12:15:00,57.94,58.01,57.92,58.0,20068.0,57.94,58.01,57.92,58.0,20068.0
2023-08-22 12:20:00,57.99,58.03,57.98,58.03,19978.0,57.99,58.03,57.98,58.03,19978.0
2023-08-22 12:25:00,58.03,58.05,57.97,58.02,26217.0,58.03,58.05,57.97,58.02,26217.0
2023-08-22 12:30:00,58.02,58.03,57.93,57.94,25501.0,58.02,58.03,57.93,57.94,25501.0
2023-08-22 12:35:00,57.94,58.06,57.94,58.01,25799.0,57.94,58.06,57.94,58.01,25799.0
2023-08-22 12:40:00,58.02,58.13,58.0,58.11,18932.0,58.02,58.13,58.0,58.11,18932.0
2023-08-22 12:45:00,58.12,58.2,58.12,58.16,26364.0,58.12,58.2,58.12,58.16,26364.0
2023-08-22 12:50:00,58.16,58.16,58.08,58.1,31153.0,58.16,58.16,58.08,58.1,31153.0
2023-08-22 12:55:00,58.11,58.23,58.1,58.19,28028.0,58.11,58.23,58.1,58.19,28028.0
2023-08-22 13:00:00,58.19,58.31,58.16,58.25,43922.0,58.19,58.31,58.16,58.25,43922.0
2023-08-22 13:05:00,58.25,58.37,58.19,58.37,17914.0,58.25,58.37,58.19,58.37,17914.0
2023-08-22 13:10:00,58.38,58.43,58.33,58.37,38149.0,58.38,58.43,58.33,58.37,38149.0
2023-08-22 13:15:00,58.35,58.36,58.26,58.3,24663.0,58.35,58.36,58.26,58.3,24663.0
2023-08-22 13:20:00,58.32,58.33,58.19,58.22,17579.0,58.32,58.33,58.19,58.22,17579.0
2023-08-22 13:25:00,58.23,58.35,58.18,58.35,20687.0,58.23,58.35,58.18,58.35,20687.0
2023-08-22 13:30:00,58.35,58.4,58.3,58.4,24558.0,58.35,58.4,58.3,58.4,24558.0
2023-08-22 13:35:00,58.41,58.43,58.33,58.36,27927.0,58.41,58.43,58.33,58.36,27927.0
2023-08-22 13:40:00,58.37,58.38,58.27,58.32,19180.0,58.37,58.38,58.27,58.32,19180.0
2023-08-22 13:45:00,58.3,58.35,58.24,58.28,23825.0,58.3,58.35,58.24,58.28,23825.0
2023-08-22 13:50:00,58.28,58.29,58.19,58.25,22445.0,58.28,58.29,58.19,58.25,22445.0
2023-08-22 13:55:00,58.25,58.26,58.19,58.24,16644.0,58.25,58.26,58.19,58.24,16644.0
2023-08-22 14:00:00,58.24,58.24,58.19,58.2,29226.0,58.24,58.24,58.19,58.2,29226.0
2023-08-22 14:05:00,58.19,58.28,58.18,58.28,25492.0,58.19,58.28,58.18,58.28,25492.0
2023-08-22 14:10:00,58.29,58.33,58.21,58.26,23849.0,58.29,58.33,58.21,58.26,23849.0
2023-08-22 14:15:00,58.25,58.27,58.17,58.21,15633.0,58.25,58.27,58.17,58.21,15633.0
2023-08-22 14:20:00,58.21,58.25,58.17,58.23,19231.0,58.21,58.25,58.17,58.23,19231.0
2023-08-22 14:25:00,58.22,58.35,58.22,58.32,46172.0,58.22,58.35,58.22,58.32,46172.0
2023-08-22 14:30:00,58.32,58.32,58.21,58.3,67837.0,58.32,58.32,58.21,58.3,67837.0
2023-08-22 14:35:00,58.29,58.34,58.28,58.34,28609.0,58.29,58.34,58.28,58.34,28609.0
2023-08-22 14:40:00,58.34,58.34,58.22,58.23,41907.0,58.34,58.34,58.22,58.23,41907.0
2023-08-22 14:45:00,58.23,58.26,58.17,58.25,48218.0,58.23,58.26,58.17,58.25,48218.0
2023-08-22 14:50:00,58.24,58.25,58.19,58.23,38180.0,58.24,58.25,58.19,58.23,38180.0
2023-08-22 14:55:00,58.23,58.35,58.21,58.32,73575.0,58.23,58.35,58.21,58.32,73575.0
2023-08-22 15:00:00,58.32,58.45,58.31,58.4,29992.0,58.32,58.45,58.31,58.4,29992.0
2023-08-22 15:05:00,58.41,58.47,58.38,58.39,16212.0,58.41,58.47,58.38,58.39,16212.0
2023-08-22 15:10:00,58.39,58.42,58.31,58.36,26173.0,58.39,58.42,58.31,58.36,26173.0
2023-08-22 15:15:00,58.36,58.38,58.28,58.29,27904.0,58.36,58.38,58.28,58.29,27904.0
2023-08-22 15:20:00,58.29,58.33,58.24,58.26,28400.0,58.29,58.33,58.24,58.26,28400.0
2023-08-22 15:25:00,58.26,58.32,58.21,58.25,33604.0,58.26,58.32,58.21,58.25,33604.0
2023-08-22 15:30:00,58.25,58.32,58.21,58.28,128891.0,58.25,58.32,58.21,58.28,128891.0
2023-08-22 15:35:00,58.28,58.29,58.13,58.16,45573.0,58.28,58.29,58.13,58.16,45573.0
2023-08-22 15:40:00,58.15,58.17,58.1,58.16,51369.0,58.15,58.17,58.1,58.16,51369.0
2023-08-22 15:45:00,58.16,58.24,58.16,58.21,80206.0,58.16,58.24,58.16,58.21,80206.0
2023-08-22 15:50:00,58.2,58.28,58.15,58.28,131841.0,58.2,58.28,58.15,58.28,131841.0
2023-08-22 15:55:00,58.28,58.39,58.27,58.33,296737.0,58.28,58.39,58.27,58.33,296737.0
2023-08-23 09:30:00,58.81,58.86,58.27,58.3,85437.0,58.81,58.86,58.27,58.3,85437.0
2023-08-23 09:35:00,58.35,58.42,58.24,58.31,33937.0,58.35,58.42,58.24,58.31,33937.0
2023-08-23 09:40:00,58.36,58.38,58.14,58.18,28067.0,58.36,58.38,58.14,58.18,28067.0
2023-08-23 09:45:00,58.23,58.5,58.22,58.39,19184.0,58.23,58.5,58.22,58.39,19184.0
2023-08-23 09:50:00,58.41,58.48,58.32,58.32,21899.0,58.41,58.48,58.32,58.32,21899.0
2023-08-23 09:55:00,58.33,58.58,58.3,58.47,28666.0,58.33,58.58,58.3,58.47,28666.0
2023-08-23 10:00:00,58.47,58.55,58.38,58.4,24433.0,58.47,58.55,58.38,58.4,24433.0
2023-08-23 10:05:00,58.4,58.57,58.4,58.45,24166.0,58.4,58.57,58.4,58.45,24166.0
2023-08-23 10:10:00,58.43,58.59,58.42,58.52,69536.0,58.43,58.59,58.42,58.52,69536.0
2023-08-23 10:15:00,58.52,58.56,58.45,58.51,17150.0,58.52,58.56,58.45,58.51,17150.0
2023-08-23 10:20:00,58.52,58.58,58.44,58.53,24289.0,58.52,58.58,58.44,58.53,24289.0
2023-08-23 10:25:00,58.55,58.58,58.5,58.56,21512.0,58.55,58.58,58.5,58.56,21512.0
2023-08-23 10:30:00,58.56,58.58,58.44,58.5,35106.0,58.56,58.58,58.44,58.5,35106.0
2023-08-23 10:35:00,58.51,58.51,58.42,58.42,16731.0,58.51,58.51,58.42,58.42,16731.0
2023-08-23 10:40:00,58.45,58.54,58.43,58.54,17107.0,58.45,58.54,58.43,58.54,17107.0
2023-08-23 10:45:00,58.54,58.71,58.47,58.66,97230.0,58.54,58.71,58.47,58.66,97230.0
2023-08-23 10:50:00,58.66,58.72,58.61,58.7,17526.0,58.66,58.72,58.61,58.7,17526.0
2023-08-23 10:55:00,58.71,58.77,58.68,58.74,20227.0,58.71,58.77,58.68,58.74,20227.0
2023-08-23 11:00:00,58.74,58.94,58.73,58.88,78327.0,58.74,58.94,58.73,58.88,78327.0
2023-08-23 11:05:00,58.88,59.02,58.88,58.99,44931.0,58.88,59.02,58.88,58.99,44931.0
2023-08-23 11:10:00,59.02,59.08,58.96,59.06,23468.0,59.02,59.08,58.96,59.06,23468.0
2023-08-23 11:15:00,59.06,59.11,59.02,59.03,27785.0,59.06,59.11,59.02,59.03,27785.0
2023-08-23 11:20:00,59.02,59.12,59.0,59.1,28257.0,59.02,59.12,59.0,59.1,28257.0
2023-08-23 11:25:00,59.1,59.15,59.05,59.07,23051.0,59.1,59.15,59.05,59.07,23051.0
2023-08-23 11:30:00,59.07,59.08,59.0,59.05,18068.0,59.07,59.08,59.0,59.05,18068.0
2023-08-23 11:35:00,59.05,59.09,59.01,59.08,24797.0,59.05,59.09,59.01,59.08,24797.0
2023-08-23 11:40:00,59.09,59.13,59.03,59.07,26848.0,59.09,59.13,59.03,59.07,26848.0
2023-08-23 11:45:00,59.06,59.16,59.04,59.15,45779.0,59.06,59.16,59.04,59.15,45779.0
2023-08-23 11:50:00,59.16,59.25,59.16,59.17,26615.0,59.16,59.25,59.16,59.17,26615.0
2023-08-23 11:55:00,59.17,59.22,59.15,59.16,16862.0,59.17,59.22,59.15,59.16,16862.0
2023-08-23 12:00:00,59.15,59.15,59.02,59.03,44158.0,59.15,59.15,59.02,59.03,44158.0
2023-08-23 12:05:00,59.03,59.06,58.99,59.03,21371.0,59.03,59.06,58.99,59.03,21371.0
2023-08-23 12:10:00,59.05,59.13,59.02,59.07,22321.0,59.05,59.13,59.02,59.07,22321.0
2023-08-23 12:15:00,59.07,59.1,59.02,59.05,24120.0,59.07,59.1,59.02,59.05,24120.0
2023-08-23 12:20:00,59.05,59.12,59.03,59.06,18604.0,59.05,59.12,59.03,59.06,18604.0
2023-08-23 12:25:00,59.07,59.12,59.07,59.09,22210.0,59.07,59.12,59.07,59.09,22210.0
2023-08-23 12:30:00,59.09,59.14,59.07,59.14,21526.0,59.09,59.14,59.07,59.14,21526.0
2023-08-23 12:35:00,59.13,59.18,59.13,59.16,20310.0,59.13,59.18,59.13,59.16,20310.0
2023-08-23 12:40:00,59.16,59.18,59.13,59.17,23431.0,59.16,59.18,59.13,59.17,23431.0
2023-08-23 12:45:00,59.18,59.23,59.16,59.23,25044.0,59.18,59.23,59.16,59.23,25044.0
2023-08-23 12:50:00,59.23,59.27,59.22,59.26,25070.0,59.23,59.27,59.22,59.26,25070.0
2023-08-23 12:55:00,59.26,59.28,59.24,59.24,14115.0,59.26,59.28,59.24,59.24,14115.0
2023-08-23 13:00:00,59.24,59.37,59.24,59.37,29141.0,59.24,59.37,59.24,59.37,29141.0
2023-08-23 13:05:00,59.35,59.41,59.33,59.4,51461.0,59.35,59.41,59.33,59.4,51461.0
2023-08-23 13:10:00,59.4,59.45,59.4,59.43,25318.0,59.4,59.45,59.4,59.43,25318.0
2023-08-23 13:15:00,59.43,59.5,59.42,59.48,101129.0,59.43,59.5,59.42,59.48,101129.0
2023-08-23 13:20:00,59.48,59.5,59.39,59.39,68933.0,59.48,59.5,59.39,59.39,68933.0
2023-08-23 13:25:00,59.39,59.42,59.37,59.39,28334.0,59.39,59.42,59.37,59.39,28334.0
2023-08-23 13:30:00,59.4,59.43,59.37,59.38,20727.0,59.4,59.43,59.37,59.38,20727.0
2023-08-23 13:35:00,59.38,59.38,59.24,59.31,38030.0,59.38,59.38,59.24,59.31,38030.0
2023-08-23 13:40:00,59.31,59.34,59.26,59.26,12572.0,59.31,59.34,59.26,59.26,12572.0
2023-08-23 13:45:00,59.25,59.28,59.22,59.26,35263.0,59.25,59.28,59.22,59.26,35263.0
2023-08-23 13:50:00,59.25,59.33,59.23,59.28,20012.0,59.25,59.33,59.23,59.28,20012.0
2023-08-23 13:55:00,59.29,59.33,59.26,59.32,19026.0,59.29,59.33,59.26,59.32,19026.0
2023-08-23 14:00:00,59.31,59.36,59.28,59.33,19208.0,59.31,59.36,59.28,59.33,19208.0
2023-08-23 14:05:00,59.33,59.34,59.28,59.31,34758.0,59.33,59.34,59.28,59.31,34758.0
2023-08-23 14:10:00,59.32,59.32,59.24,59.27,21234.0,59.32,59.32,59.24,59.27,21234.0
2023-08-23 14:15:00,59.27,59.31,59.24,59.28,30834.0,59.27,59.31,59.24,59.28,30834.0
2023-08-23 14:20:00,59.27,59.32,59.21,59.31,31367.0,59.27,59.32,59.21,59.31,31367.0
2023-08-23 14:25:00,59.31,59.34,59.29,59.31,17364.0,59.31,59.34,59.29,59.31,17364.0
2023-08-23 14:30:00,59.31,59.31,59.23,59.26,29598.0,59.31,59.31,59.23,59.26,29598.0
2023-08-23 14:35:00,59.26,59.27,59.19,59.23,49414.0,59.26,59.27,59.19,59.23,49414.0
2023-08-23 14:40:00,59.22,59.29,59.13,59.14,61349.0,59.22,59.29,59.13,59.14,61349.0
2023-08-23 14:45:00,59.14,59.21,59.13,59.19,25682.0,59.14,59.21,59.13,59.19,25682.0
2023-08-23 14:50:00,59.19,59.21,59.11,59.12,64493.0,59.19,59.21,59.11,59.12,64493.0
2023-08-23 14:55:00,59.12,59.18,59.07,59.17,41027.0,59.12,59.18,59.07,59.17,41027.0
2023-08-23 15:00:00,59.17,59.17,59.04,59.11,32804.0,59.17,59.17,59.04,59.11,32804.0
2023-08-23 15:05:00,59.11,59.16,59.07,59.07,23062.0,59.11,59.16,59.07,59.07,23062.0
2023-08-23 15:10:00,59.06,59.13,59.06,59.12,42355.0,59.06,59.13,59.06,59.12,42355.0
2023-08-23 15:15:00,59.13,59.19,59.11,59.14,28075.0,59.13,59.19,59.11,59.14,28075.0
2023-08-23 15:20:00,59.14,59.27,59.14,59.26,67664.0,59.14,59.27,59.14,59.26,67664.0
2023-08-23 15:25:00,59.26,59.32,59.15,59.21,97494.0,59.26,59.32,59.15,59.21,97494.0
2023-08-23 15:30:00,59.2,59.3,59.19,59.28,61335.0,59.2,59.3,59.19,59.28,61335.0
2023-08-23 15:35:00,59.28,59.33,59.25,59.3,40878.0,59.28,59.33,59.25,59.3,40878.0
2023-08-23 15:40:00,59.31,59.33,59.26,59.29,52824.0,59.31,59.33,59.26,59.29,52824.0
2023-08-23 15:45:00,59.28,59.32,59.26,59.28,43855.0,59.28,59.32,59.26,59.28,43855.0
2023-08-23 15:50:00,59.27,59.29,59.13,59.14,96069.0,59.27,59.29,59.13,59.14,96069.0
2023-08-23 15:55:00,59.14,59.21,59.06,59.2,233082.0,59.14,59.21,59.06,59.2,233082.0
2023-08-24 09:30:00,59.6,59.83,59.15,59.29,144833.0,59.6,59.83,59.15,59.29,144833.0
2023-08-24 09:35:00,59.26,59.31,58.99,58.99,39479.0,59.26,59.31,58.99,58.99,39479.0
2023-08-24 09:40:00,59.03,59.11,58.82,58.86,35028.0,59.03,59.11,58.82,58.86,35028.0
2023-08-24 09:45:00,58.86,59.05,58.83,58.97,34268.0,58.86,59.05,58.83,58.97,34268.0
2023-08-24 09:50:00,58.98,59.17,58.92,59.17,47867.0,58.98,59.17,58.92,59.17,47867.0
2023-08-24 09:55:00,59.17,59.37,59.16,59.37,37323.0,59.17,59.37,59.16,59.37,37323.0
2023-08-24 10:00:00,59.37,59.51,59.31,59.48,68453.0,59.37,59.51,59.31,59.48,68453.0
2023-08-24 10:05:00,59.49,59.52,59.11,59.11,54058.0,59.49,59.52,59.11,59.11,54058.0
2023-08-24 10:10:00,59.11,59.24,59.01,59.15,36521.0,59.11,59.24,59.01,59.15,36521.0
2023-08-24 10:15:00,59.12,59.12,58.96,59.0,23054.0,59.12,59.12,58.96,59.0,23054.0
2023-08-24 10:20:00,59.0,59.02,58.85,58.89,21903.0,59.0,59.02,58.85,58.89,21903.0
2023-08-24 10:25:00,58.87,58.92,58.83,58.84,16538.0,58.87,58.92,58.83,58.84,16538.0
2023-08-24 10:30:00,58.84,58.85,58.77,58.8,24057.0,58.84,58.85,58.77,58.8,24057.0
2023-08-24 10:35:00,58.8,58.9,58.73,58.9,30818.0,58.8,58.9,58.73,58.9,30818.0
2023-08-24 10:40:00,58.91,58.92,58.72,58.73,51730.0,58.91,58.92,58.72,58.73,51730.0
2023-08-24 10:45:00,58.73,58.75,58.66,58.73,16606.0,58.73,58.75,58.66,58.73,16606.0
2023-08-24 10:50:00,58.73,58.9,58.72,58.82,27223.0,58.73,58.9,58.72,58.82,27223.0
2023-08-24 10:55:00,58.83,58.93,58.79,58.79,24414.0,58.83,58.93,58.79,58.79,24414.0
2023-08-24 11:00:00,58.8,58.83,58.69,58.79,41311.0,58.8,58.83,58.69,58.79,41311.0
2023-08-24 11:05:00,58.78,58.82,58.66,58.8,23658.0,58.78,58.82,58.66,58.8,23658.0
2023-08-24 11:10:00,58.81,58.87,58.75,58.8,20912.0,58.81,58.87,58.75,58.8,20912.0
2023-08-24 11:15:00,58.8,58.8,58.63,58.67,19504.0,58.8,58.8,58.63,58.67,19504.0
2023-08-24 11:20:00,58.68,58.79,58.66,58.77,75259.0,58.68,58.79,58.66,58.77,75259.0
2023-08-24 11:25:00,58.8,58.8,58.58,58.7,28191.0,58.8,58.8,58.58,58.7,28191.0
2023-08-24 11:30:00,58.69,58.73,58.62,58.63,30872.0,58.69,58.73,58.62,58.63,30872.0
2023-08-24 11:35:00,58.63,58.64,58.43,58.44,53860.0,58.63,58.64,58.43,58.44,53860.0
2023-08-24 11:40:00,58.42,58.54,58.42,58.52,19689.0,58.42,58.54,58.42,58.52,19689.0
2023-08-24 11:45:00,58.51,58.57,58.45,58.5,11617.0,58.51,58.57,58.45,58.5,11617.0
2023-08-24 11:50:00,58.5,58.53,58.36,58.44,48846.0,58.5,58.53,58.36,58.44,48846.0
2023-08-24 11:55:00,58.42,58.45,58.36,58.36,14224.0,58.42,58.45,58.36,58.36,14224.0
2023-08-24 12:00:00,58.37,58.4,58.31,58.32,15447.0,58.37,58.4,58.31,58.32,15447.0
2023-08-24 12:05:00,58.31,58.43,58.31,58.37,20754.0,58.31,58.43,58.31,58.37,20754.0
2023-08-24 12:10:00,58.37,58.47,58.35,58.41,19514.0,58.37,58.47,58.35,58.41,19514.0
2023-08-24 12:15:00,58.41,58.45,58.37,58.37,20285.0,58.41,58.45,58.37,58.37,20285.0
2023-08-24 12:20:00,58.38,58.45,58.37,58.38,13493.0,58.38,58.45,58.37,58.38,13493.0
2023-08-24 12:25:00,58.38,58.44,58.31,58.33,16431.0,58.38,58.44,58.31,58.33,16431.0
2023-08-24 12:30:00,58.32,58.37,58.3,58.36,15797.0,58.32,58.37,58.3,58.36,15797.0
2023-08-24 12:35:00,58.35,58.44,58.33,58.43,16287.0,58.35,58.44,58.33,58.43,16287.0
2023-08-24 12:40:00,58.43,58.47,58.37,58.38,15209.0,58.43,58.47,58.37,58.38,15209.0
2023-08-24 12:45:00,58.38,58.38,58.3,58.35,14418.0,58.38,58.38,58.3,58.35,14418.0
2023-08-24 12:50:00,58.35,58.4,58.32,58.36,16955.0,58.35,58.4,58.32,58.36,16955.0
2023-08-24 12:55:00,58.37,58.38,58.27,58.3,38207.0,58.37,58.38,58.27,58.3,38207.0
2023-08-24 13:00:00,58.31,58.32,58.23,58.25,36069.0,58.31,58.32,58.23,58.25,36069.0
2023-08-24 13:05:00,58.22,58.32,58.21,58.29,21467.0,58.22,58.32,58.21,58.29,21467.0
2023-08-24 13:10:00,58.28,58.32,58.24,58.3,55769.0,58.28,58.32,58.24,58.3,55769.0
2023-08-24 13:15:00,58.3,58.32,58.23,58.28,13636.0,58.3,58.32,58.23,58.28,13636.0
2023-08-24 13:20:00,58.28,58.28,58.2,58.26,12610.0,58.28,58.28,58.2,58.26,12610.0
2023-08-24 13:25:00,58.25,58.25,58.18,58.22,14612.0,58.25,58.25,58.18,58.22,14612.0
2023-08-24 13:30:00,58.23,58.35,58.21,58.21,23530.0,58.23,58.35,58.21,58.21,23530.0
2023-08-24 13:35:00,58.23,58.27,58.2,58.26,10692.0,58.23,58.27,58.2,58.26,10692.0
2023-08-24 13:40:00,58.27,58.29,58.22,58.24,12404.0,58.27,58.29,58.22,58.24,12404.0
2023-08-24 13:45:00,58.24,58.29,58.23,58.25,11605.0,58.24,58.29,58.23,58.25,11605.0
2023-08-24 13:50:00,58.25,58.28,58.21,58.22,12019.0,58.25,58.28,58.21,58.22,12019.0
2023-08-24 13:55:00,58.21,58.24,58.19,58.22,18996.0,58.21,58.24,58.19,58.22,18996.0
2023-08-24 14:00:00,58.23,58.32,58.23,58.23,27736.0,58.23,58.32,58.23,58.23,27736.0
2023-08-24 14:05:00,58.23,58.35,58.23,58.34,14433.0,58.23,58.35,58.23,58.34,14433.0
2023-08-24 14:10:00,58.35,58.5,58.33,58.48,47048.0,58.35,58.5,58.33,58.48,47048.0
2023-08-24 14:15:00,58.48,58.52,58.45,58.48,32769.0,58.48,58.52,58.45,58.48,32769.0
2023-08-24 14:20:00,58.48,58.59,58.47,58.53,48932.0,58.48,58.59,58.47,58.53,48932.0
2023-08-24 14:25:00,58.51,58.51,58.37,58.38,39409.0,58.51,58.51,58.37,58.38,39409.0
2023-08-24 14:30:00,58.38,58.41,58.33,58.37,81627.0,58.38,58.41,58.33,58.37,81627.0
2023-08-24 14:35:00,58.36,58.38,58.28,58.35,38753.0,58.36,58.38,58.28,58.35,38753.0
2023-08-24 14:40:00,58.33,58.33,58.29,58.31,27545.0,58.33,58.33,58.29,58.31,27545.0
2023-08-24 14:45:00,58.31,58.43,58.31,58.41,22914.0,58.31,58.43,58.31,58.41,22914.0
2023-08-24 14:50:00,58.41,58.46,58.4,58.44,28238.0,58.41,58.46,58.4,58.44,28238.0
2023-08-24 14:55:00,58.45,58.54,58.43,58.51,44672.0,58.45,58.54,58.43,58.51,44672.0
2023-08-24 15:00:00,58.51,58.61,58.51,58.56,36310.0,58.51,58.61,58.51,58.56,36310.0
2023-08-24 15:05:00,58.57,58.59,58.41,58.46,40628.0,58.57,58.59,58.41,58.46,40628.0
2023-08-24 15:10:00,58.46,58.56,58.44,58.55,50830.0,58.46,58.56,58.44,58.55,50830.0
2023-08-24 15:15:00,58.56,58.6,58.45,58.46,47844.0,58.56,58.6,58.45,58.46,47844.0
2023-08-24 15:20:00,58.46,58.48,58.33,58.39,32955.0,58.46,58.48,58.33,58.39,32955.0
2023-08-24 15:25:00,58.39,58.45,58.37,58.38,31550.0,58.39,58.45,58.37,58.38,31550.0
2023-08-24 15:30:00,58.39,58.49,58.39,58.46,107992.0,58.39,58.49,58.39,58.46,107992.0
2023-08-24 15:35:00,58.46,58.46,58.27,58.3,66213.0,58.46,58.46,58.27,58.3,66213.0
2023-08-24 15:40:00,58.3,58.37,58.28,58.34,70623.0,58.3,58.37,58.28,58.34,70623.0
2023-08-24 15:45:00,58.33,58.4,58.29,58.33,119508.0,58.33,58.4,58.29,58.33,119508.0
2023-08-24 15:50:00,58.32,58.38,58.16,58.19,92337.0,58.32,58.38,58.16,58.19,92337.0
2023-08-24 15:55:00,58.18,58.3,58.12,58.15,316379.0,58.18,58.3,58.12,58.15,316379.0
2023-08-25 09:30:00,58.2,58.51,58.2,58.48,76018.0,58.2,58.51,58.2,58.48,76018.0
2023-08-25 09:35:00,58.48,58.55,58.33,58.38,29831.0,58.48,58.55,58.33,58.38,29831.0
2023-08-25 09:40:00,58.36,58.47,58.33,58.35,37927.0,58.36,58.47,58.33,58.35,37927.0
2023-08-25 09:45:00,58.35,58.43,58.34,58.39,17491.0,58.35,58.43,58.34,58.39,17491.0
2023-08-25 09:50:00,58.39,58.62,58.35,58.62,15728.0,58.39,58.62,58.35,58.62,15728.0
2023-08-25 09:55:00,58.62,58.71,58.59,58.7,27142.0,58.62,58.71,58.59,58.7,27142.0
2023-08-25 10:00:00,58.71,58.88,58.59,58.69,36909.0,58.71,58.88,58.59,58.69,36909.0
2023-08-25 10:05:00,58.64,58.64,58.35,58.4,45675.0,58.64,58.64,58.35,58.4,45675.0
2023-08-25 10:10:00,58.39,58.8,58.39,58.8,42033.0,58.39,58.8,58.39,58.8,42033.0
2023-08-25 10:15:00,58.82,58.96,58.66,58.67,35127.0,58.82,58.96,58.66,58.67,35127.0
2023-08-25 10:20:00,58.67,58.71,58.46,58.46,37388.0,58.67,58.71,58.46,58.46,37388.0
2023-08-25 10:25:00,58.47,58.52,58.34,58.38,28695.0,58.47,58.52,58.34,58.38,28695.0
2023-08-25 10:30:00,58.37,58.43,58.21,58.23,26709.0,58.37,58.43,58.21,58.23,26709.0
2023-08-25 10:35:00,58.24,58.34,58.18,58.23,26134.0,58.24,58.34,58.18,58.23,26134.0
2023-08-25 10:40:00,58.26,58.35,58.08,58.09,26937.0,58.26,58.35,58.08,58.09,26937.0
2023-08-25 10:45:00,58.06,58.09,57.96,58.02,31118.0,58.06,58.09,57.96,58.02,31118.0
2023-08-25 10:50:00,58.02,58.11,58.02,58.08,19556.0,58.02,58.11,58.02,58.08,19556.0
2023-08-25 10:55:00,58.04,58.14,57.97,58.0,29143.0,58.04,58.14,57.97,58.0,29143.0
2023-08-25 11:00:00,58.02,58.09,57.99,58.05,23042.0,58.02,58.09,57.99,58.05,23042.0
2023-08-25 11:05:00,58.04,58.3,58.04,58.28,26097.0,58.04,58.3,58.04,58.28,26097.0
2023-08-25 11:10:00,58.28,58.38,58.24,58.35,21665.0,58.28,58.38,58.24,58.35,21665.0
2023-08-25 11:15:00,58.34,58.35,58.22,58.32,20539.0,58.34,58.35,58.22,58.32,20539.0
2023-08-25 11:20:00,58.33,58.35,58.29,58.33,12985.0,58.33,58.35,58.29,58.33,12985.0
2023-08-25 11:25:00,58.35,58.5,58.35,58.45,53483.0,58.35,58.5,58.35,58.45,53483.0
2023-08-25 11:30:00,58.44,58.45,58.34,58.42,116736.0,58.44,58.45,58.34,58.42,116736.0
2023-08-25 11:35:00,58.41,58.55,58.4,58.49,24993.0,58.41,58.55,58.4,58.49,24993.0
2023-08-25 11:40:00,58.49,58.49,58.31,58.38,21154.0,58.49,58.49,58.31,58.38,21154.0
2023-08-25 11:45:00,58.36,58.41,58.3,58.41,11434.0,58.36,58.41,58.3,58.41,11434.0
2023-08-25 11:50:00,58.39,58.4,58.21,58.21,42955.0,58.39,58.4,58.21,58.21,42955.0
2023-08-25 11:55:00,58.21,58.21,58.03,58.07,26787.0,58.21,58.21,58.03,58.07,26787.0
2023-08-25 12:00:00,58.07,58.19,58.06,58.14,11110.0,58.07,58.19,58.06,58.14,11110.0
2023-08-25 12:05:00,58.14,58.19,58.09,58.18,30107.0,58.14,58.19,58.09,58.18,30107.0
2023-08-25 12:10:00,58.2,58.24,58.15,58.23,13405.0,58.2,58.24,58.15,58.23,13405.0
2023-08-25 12:15:00,58.24,58.24,58.11,58.2,12752.0,58.24,58.24,58.11,58.2,12752.0
2023-08-25 12:20:00,58.18,58.32,58.15,58.32,11290.0,58.18,58.32,58.15,58.32,11290.0
2023-08-25 12:25:00,58.3,58.36,58.28,58.32,11687.0,58.3,58.36,58.28,58.32,11687.0
2023-08-25 12:30:00,58.32,58.33,58.21,58.22,25279.0,58.32,58.33,58.21,58.22,25279.0
2023-08-25 12:35:00,58.23,58.33,58.21,58.32,13469.0,58.23,58.33,58.21,58.32,13469.0
2023-08-25 12:40:00,58.31,58.34,58.22,58.25,20269.0,58.31,58.34,58.22,58.25,20269.0
2023-08-25 12:45:00,58.25,58.32,58.21,58.29,17487.0,58.25,58.32,58.21,58.29,17487.0
2023-08-25 12:50:00,58.29,58.34,58.18,58.2,21865.0,58.29,58.34,58.18,58.2,21865.0
2023-08-25 12:55:00,58.2,58.31,58.18,58.29,12461.0,58.2,58.31,58.18,58.29,12461.0
2023-08-25 13:00:00,58.3,58.38,58.28,58.35,19889.0,58.3,58.38,58.28,58.35,19889.0
2023-08-25 13:05:00,58.35,58.36,58.23,58.24,15464.0,58.35,58.36,58.23,58.24,15464.0
2023-08-25 13:10:00,58.22,58.25,58.17,58.25,26548.0,58.22,58.25,58.17,58.25,26548.0
2023-08-25 13:15:00,58.25,58.31,58.17,58.2,17961.0,58.25,58.31,58.17,58.2,17961.0
2023-08-25 13:20:00,58.2,58.21,58.11,58.13,21762.0,58.2,58.21,58.11,58.13,21762.0
2023-08-25 13:25:00,58.14,58.2,58.1,58.18,11624.0,58.14,58.2,58.1,58.18,11624.0
2023-08-25 13:30:00,58.17,58.2,58.11,58.13,44903.0,58.17,58.2,58.11,58.13,44903.0
2023-08-25 13:35:00,58.14,58.16,58.06,58.06,26671.0,58.14,58.16,58.06,58.06,26671.0
2023-08-25 13:40:00,58.07,58.2,58.07,58.2,17216.0,58.07,58.2,58.07,58.2,17216.0
2023-08-25 13:45:00,58.2,58.24,58.16,58.21,30685.0,58.2,58.24,58.16,58.21,30685.0
2023-08-25 13:50:00,58.21,58.32,58.2,58.31,14304.0,58.21,58.32,58.2,58.31,14304.0
2023-08-25 13:55:00,58.3,58.31,58.19,58.27,18351.0,58.3,58.31,58.19,58.27,18351.0
2023-08-25 14:00:00,58.28,58.31,58.26,58.3,13272.0,58.28,58.31,58.26,58.3,13272.0
2023-08-25 14:05:00,58.3,58.34,58.27,58.28,23357.0,58.3,58.34,58.27,58.28,23357.0
2023-08-25 14:10:00,58.28,58.39,58.24,58.38,14914.0,58.28,58.39,58.24,58.38,14914.0
2023-08-25 14:15:00,58.39,58.41,58.3,58.4,49560.0,58.39,58.41,58.3,58.4,49560.0
2023-08-25 14:20:00,58.41,58.49,58.41,58.43,22853.0,58.41,58.49,58.41,58.43,22853.0
2023-08-25 14:25:00,58.44,58.53,58.43,58.52,19686.0,58.44,58.53,58.43,58.52,19686.0
2023-08-25 14:30:00,58.52,58.6,58.52,58.58,17569.0,58.52,58.6,58.52,58.58,17569.0
2023-08-25 14:35:00,58.59,58.67,58.55,58.56,39849.0,58.59,58.67,58.55,58.56,39849.0
2023-08-25 14:40:00,58.56,58.59,58.49,58.55,25418.0,58.56,58.59,58.49,58.55,25418.0
2023-08-25 14:45:00,58.54,58.59,58.52,58.59,24646.0,58.54,58.59,58.52,58.59,24646.0
2023-08-25 14:50:00,58.59,58.64,58.57,58.64,13381.0,58.59,58.64,58.57,58.64,13381.0
2023-08-25 14:55:00,58.65,58.66,58.6,58.64,22205.0,58.65,58.66,58.6,58.64,22205.0
2023-08-25 15:00:00,58.64,58.73,58.54,58.6,24255.0,58.64,58.73,58.54,58.6,24255.0
2023-08-25 15:05:00,58.6,58.71,58.59,58.71,24655.0,58.6,58.71,58.59,58.71,24655.0
2023-08-25 15:10:00,58.71,58.72,58.66,58.69,32443.0,58.71,58.72,58.66,58.69,32443.0
2023-08-25 15:15:00,58.69,58.8,58.67,58.8,25890.0,58.69,58.8,58.67,58.8,25890.0
2023-08-25 15:20:00,58.8,58.86,58.79,58.84,40050.0,58.8,58.86,58.79,58.84,40050.0
2023-08-25 15:25:00,58.84,58.87,58.8,58.85,43286.0,58.84,58.87,58.8,58.85,43286.0
2023-08-25 15:30:00,58.85,58.89,58.79,58.8,50937.0,58.85,58.89,58.79,58.8,50937.0
2023-08-25 15:35:00,58.8,58.87,58.78,58.83,30182.0,58.8,58.87,58.78,58.83,30182.0
2023-08-25 15:40:00,58.84,58.87,58.79,58.87,51027.0,58.84,58.87,58.79,58.87,51027.0
2023-08-25 15:45:00,58.87,58.91,58.78,58.79,72885.0,58.87,58.91,58.78,58.79,72885.0
2023-08-25 15:50:00,58.75,58.79,58.64,58.76,112981.0,58.75,58.79,58.64,58.76,112981.0
2023-08-25 15:55:00,58.76,58.89,58.71,58.81,365076.0,58.76,58.89,58.71,58.81,365076.0
2023-08-28 09:30:00,59.1,59.29,58.88,58.98,102430.0,59.1,59.29,58.88,58.98,102430.0
2023-08-28 09:35:00,58.98,59.08,58.88,58.91,50751.0,58.98,59.08,58.88,58.91,50751.0
2023-08-28 09:40:00,58.89,59.03,58.8,58.93,45220.0,58.89,59.03,58.8,58.93,45220.0
2023-08-28 09:45:00,58.93,59.03,58.86,58.91,34951.0,58.93,59.03,58.86,58.91,34951.0
2023-08-28 09:50:00,58.92,58.93,58.75,58.92,39163.0,58.92,58.93,58.75,58.92,39163.0
2023-08-28 09:55:00,58.91,59.03,58.9,58.96,38051.0,58.91,59.03,58.9,58.96,38051.0
2023-08-28 10:00:00,58.96,59.16,58.96,59.15,61829.0,58.96,59.16,58.96,59.15,61829.0
2023-08-28 10:05:00,59.17,59.34,59.14,59.3,65762.0,59.17,59.34,59.14,59.3,65762.0
2023-08-28 10:10:00,59.31,59.37,59.18,59.3,46848.0,59.31,59.37,59.18,59.3,46848.0
2023-08-28 10:15:00,59.3,59.4,59.25,59.35,46956.0,59.3,59.4,59.25,59.35,46956.0
2023-08-28 10:20:00,59.35,59.43,59.29,59.36,73240.0,59.35,59.43,59.29,59.36,73240.0
2023-08-28 10:25:00,59.37,59.38,59.29,59.36,27444.0,59.37,59.38,59.29,59.36,27444.0
2023-08-28 10:30:00,59.34,59.34,59.21,59.23,29373.0,59.34,59.34,59.21,59.23,29373.0
2023-08-28 10:35:00,59.25,59.25,59.15,59.18,57798.0,59.25,59.25,59.15,59.18,57798.0
2023-08-28 10:40:00,59.18,59.23,59.14,59.19,58618.0,59.18,59.23,59.14,59.19,58618.0
2023-08-28 10:45:00,59.18,59.28,59.15,59.2,48246.0,59.18,59.28,59.15,59.2,48246.0
2023-08-28 10:50:00,59.18,59.22,58.98,59.11,77555.0,59.18,59.22,58.98,59.11,77555.0
2023-08-28 10:55:00,59.11,59.11,58.86,59.04,68983.0,59.11,59.11,58.86,59.04,68983.0
2023-08-28 11:00:00,59.05,59.13,58.9,58.92,47963.0,59.05,59.13,58.9,58.92,47963.0
2023-08-28 11:05:00,58.93,58.93,58.78,58.85,29679.0,58.93,58.93,58.78,58.85,29679.0
2023-08-28 11:10:00,58.84,58.86,58.79,58.85,25075.0,58.84,58.86,58.79,58.85,25075.0
2023-08-28 11:15:00,58.84,58.94,58.81,58.89,42884.0,58.84,58.94,58.81,58.89,42884.0
2023-08-28 11:20:00,58.9,58.99,58.88,58.95,24330.0,58.9,58.99,58.88,58.95,24330.0
2023-08-28 11:25:00,58.95,59.08,58.94,59.07,82812.0,58.95,59.08,58.94,59.07,82812.0
2023-08-28 11:30:00,59.06,59.2,59.05,59.17,60144.0,59.06,59.2,59.05,59.17,60144.0
2023-08-28 11:35:00,59.17,59.17,59.04,59.07,25864.0,59.17,59.17,59.04,59.07,25864.0
2023-08-28 11:40:00,59.06,59.15,59.01,59.05,54169.0,59.06,59.15,59.01,59.05,54169.0
2023-08-28 11:45:00,59.05,59.05,58.87,58.93,22795.0,59.05,59.05,58.87,58.93,22795.0
2023-08-28 11:50:00,58.93,58.97,58.87,58.97,17631.0,58.93,58.97,58.87,58.97,17631.0
2023-08-28 11:55:00,58.98,59.0,58.92,58.93,17221.0,58.98,59.0,58.92,58.93,17221.0
2023-08-28 12:00:00,58.91,58.92,58.88,58.89,21175.0,58.91,58.92,58.88,58.89,21175.0
2023-08-28 12:05:00,58.89,58.99,58.87,58.98,21961.0,58.89,58.99,58.87,58.98,21961.0
2023-08-28 12:10:00,58.98,58.99,58.86,58.91,17426.0,58.98,58.99,58.86,58.91,17426.0
2023-08-28 12:15:00,58.9,58.94,58.84,58.88,19764.0,58.9,58.94,58.84,58.88,19764.0
2023-08-28 12:20:00,58.88,58.89,58.67,58.68,65184.0,58.88,58.89,58.67,58.68,65184.0
2023-08-28 12:25:00,58.68,58.74,58.65,58.72,45239.0,58.68,58.74,58.65,58.72,45239.0
2023-08-28 12:30:00,58.72,58.81,58.72,58.76,32009.0,58.72,58.81,58.72,58.76,32009.0
2023-08-28 12:35:00,58.76,58.88,58.75,58.87,80684.0,58.76,58.88,58.75,58.87,80684.0
2023-08-28 12:40:00,58.87,58.9,58.8,58.81,22690.0,58.87,58.9,58.8,58.81,22690.0
2023-08-28 12:45:00,58.8,58.89,58.8,58.85,80208.0,58.8,58.89,58.8,58.85,80208.0
2023-08-28 12:50:00,58.86,58.89,58.82,58.88,20290.0,58.86,58.89,58.82,58.88,20290.0
2023-08-28 12:55:00,58.88,58.97,58.88,58.97,22545.0,58.88,58.97,58.88,58.97,22545.0
2023-08-28 13:00:00,58.96,58.99,58.93,58.96,36212.0,58.96,58.99,58.93,58.96,36212.0
2023-08-28 13:05:00,58.96,59.04,58.94,58.94,32685.0,58.96,59.04,58.94,58.94,32685.0
2023-08-28 13:10:00,58.93,58.97,58.84,58.86,53491.0,58.93,58.97,58.84,58.86,53491.0
2023-08-28 13:15:00,58.86,58.87,58.79,58.81,20235.0,58.86,58.87,58.79,58.81,20235.0
2023-08-28 13:20:00,58.82,58.85,58.78,58.78,16769.0,58.82,58.85,58.78,58.78,16769.0
2023-08-28 13:25:00,58.78,58.84,58.77,58.8,11881.0,58.78,58.84,58.77,58.8,11881.0
2023-08-28 13:30:00,58.8,58.83,58.76,58.78,12362.0,58.8,58.83,58.76,58.78,12362.0
2023-08-28 13:35:00,58.78,58.78,58.63,58.64,27354.0,58.78,58.78,58.63,58.64,27354.0
2023-08-28 13:40:00,58.64,58.65,58.51,58.51,49675.0,58.64,58.65,58.51,58.51,49675.0
2023-08-28 13:45:00,58.51,58.53,58.45,58.45,26524.0,58.51,58.53,58.45,58.45,26524.0
2023-08-28 13:50:00,58.45,58.47,58.38,58.39,31084.0,58.45,58.47,58.38,58.39,31084.0
2023-08-28 13:55:00,58.39,58.39,58.21,58.25,23950.0,58.39,58.39,58.21,58.25,23950.0
2023-08-28 14:00:00,58.25,58.28,58.2,58.25,48523.0,58.25,58.28,58.2,58.25,48523.0
2023-08-28 14:05:00,58.24,58.32,58.24,58.28,21800.0,58.24,58.32,58.24,58.28,21800.0
2023-08-28 14:10:00,58.29,58.35,58.25,58.33,36260.0,58.29,58.35,58.25,58.33,36260.0
2023-08-28 14:15:00,58.36,58.42,58.33,58.36,45704.0,58.36,58.42,58.33,58.36,45704.0
2023-08-28 14:20:00,58.36,58.42,58.32,58.41,21116.0,58.36,58.42,58.32,58.41,21116.0
2023-08-28 14:25:00,58.41,58.43,58.34,58.38,24136.0,58.41,58.43,58.34,58.38,24136.0
2023-08-28 14:30:00,58.39,58.4,58.34,58.39,16010.0,58.39,58.4,58.34,58.39,16010.0
2023-08-28 14:35:00,58.4,58.44,58.34,58.35,20793.0,58.4,58.44,58.34,58.35,20793.0
2023-08-28 14:40:00,58.35,58.41,58.35,58.38,13925.0,58.35,58.41,58.35,58.38,13925.0
2023-08-28 14:45:00,58.39,58.39,58.34,58.38,12409.0,58.39,58.39,58.34,58.38,12409.0
2023-08-28 14:50:00,58.38,58.38,58.33,58.36,19134.0,58.38,58.38,58.33,58.36,19134.0
2023-08-28 14:55:00,58.36,58.37,58.31,58.35,15294.0,58.36,58.37,58.31,58.35,15294.0
2023-08-28 15:00:00,58.36,58.38,58.32,58.35,14222.0,58.36,58.38,58.32,58.35,14222.0
2023-08-28 15:05:00,58.36,58.41,58.34,58.4,20108.0,58.36,58.41,58.34,58.4,20108.0
2023-08-28 15:10:00,58.39,58.46,58.37,58.38,56122.0,58.39,58.46,58.37,58.38,56122.0
2023-08-28 15:15:00,58.38,58.47,58.34,58.45,46487.0,58.38,58.47,58.34,58.45,46487.0
2023-08-28 15:20:00,58.45,58.46,58.38,58.43,32158.0,58.45,58.46,58.38,58.43,32158.0
2023-08-28 15:25:00,58.44,58.54,58.41,58.49,60442.0,58.44,58.54,58.41,58.49,60442.0
2023-08-28 15:30:00,58.48,58.5,58.4,58.48,26176.0,58.48,58.5,58.4,58.48,26176.0
2023-08-28 15:35:00,58.48,58.6,58.48,58.54,69433.0,58.48,58.6,58.48,58.54,69433.0
2023-08-28 15:40:00,58.53,58.62,58.51,58.62,42159.0,58.53,58.62,58.51,58.62,42159.0
2023-08-28 15:45:00,58.62,58.76,58.61,58.63,97899.0,58.62,58.76,58.61,58.63,97899.0
2023-08-28 15:50:00,58.61,58.69,58.6,58.66,132234.0,58.61,58.69,58.6,58.66,132234.0
2023-08-28 15:55:00,58.67,58.75,58.65,58.7,269189.0,58.67,58.75,58.65,58.7,269189.0
2023-08-29 09:30:00,58.61,58.8,58.51,58.79,252384.0,58.61,58.8,58.51,58.79,252384.0
2023-08-29 09:35:00,58.78,58.92,58.77,58.86,88690.0,58.78,58.92,58.77,58.86,88690.0
2023-08-29 09:40:00,58.88,59.08,58.87,59.05,49407.0,58.88,59.08,58.87,59.05,49407.0
2023-08-29 09:45:00,59.05,59.28,59.05,59.26,64096.0,59.05,59.28,59.05,59.26,64096.0
2023-08-29 09:50:00,59.27,59.38,59.23,59.37,33483.0,59.27,59.38,59.23,59.37,33483.0
2023-08-29 09:55:00,59.38,59.39,59.29,59.38,25578.0,59.38,59.39,59.29,59.38,25578.0
2023-08-29 10:00:00,59.39,59.67,59.39,59.67,44358.0,59.39,59.67,59.39,59.67,44358.0
2023-08-29 10:05:00,59.66,59.74,59.61,59.71,37977.0,59.66,59.74,59.61,59.71,37977.0
2023-08-29 10:10:00,59.73,59.86,59.66,59.85,59388.0,59.73,59.86,59.66,59.85,59388.0
2023-08-29 10:15:00,59.85,59.93,59.8,59.84,47785.0,59.85,59.93,59.8,59.84,47785.0
2023-08-29 10:20:00,59.82,59.88,59.71,59.87,52587.0,59.82,59.88,59.71,59.87,52587.0
2023-08-29 10:25:00,59.85,59.96,59.79,59.9,61886.0,59.85,59.96,59.79,59.9,61886.0
2023-08-29 10:30:00,59.91,60.1,59.91,60.09,46064.0,59.91,60.1,59.91,60.09,46064.0
2023-08-29 10:35:00,60.07,60.15,59.95,60.08,54202.0,60.07,60.15,59.95,60.08,54202.0
2023-08-29 10:40:00,60.07,60.14,59.89,59.93,27422.0,60.07,60.14,59.89,59.93,27422.0
2023-08-29 10:45:00,59.91,60.03,59.88,59.99,20587.0,59.91,60.03,59.88,59.99,20587.0
2023-08-29 10:50:00,59.98,60.01,59.94,59.97,24339.0,59.98,60.01,59.94,59.97,24339.0
2023-08-29 10:55:00,59.96,59.98,59.89,59.93,33055.0,59.96,59.98,59.89,59.93,33055.0
2023-08-29 11:00:00,59.94,60.08,59.93,60.07,27784.0,59.94,60.08,59.93,60.07,27784.0
2023-08-29 11:05:00,60.08,60.16,60.04,60.05,32940.0,60.08,60.16,60.04,60.05,32940.0
2023-08-29 11:10:00,60.05,60.19,60.05,60.09,45564.0,60.05,60.19,60.05,60.09,45564.0
2023-08-29 11:15:00,60.09,60.09,60.01,60.01,38031.0,60.09,60.09,60.01,60.01,38031.0
2023-08-29 11:20:00,60.02,60.15,60.02,60.1,22257.0,60.02,60.15,60.02,60.1,22257.0
2023-08-29 11:25:00,60.11,60.11,60.04,60.09,16680.0,60.11,60.11,60.04,60.09,16680.0
2023-08-29 11:30:00,60.08,60.21,60.07,60.21,30148.0,60.08,60.21,60.07,60.21,30148.0
2023-08-29 11:35:00,60.2,60.33,60.19,60.3,34687.0,60.2,60.33,60.19,60.3,34687.0
2023-08-29 11:40:00,60.32,60.36,60.3,60.32,49346.0,60.32,60.36,60.3,60.32,49346.0
2023-08-29 11:45:00,60.32,60.33,60.21,60.21,44956.0,60.32,60.33,60.21,60.21,44956.0
2023-08-29 11:50:00,60.21,60.25,60.16,60.17,47865.0,60.21,60.25,60.16,60.17,47865.0
2023-08-29 11:55:00,60.16,60.16,60.06,60.09,25685.0,60.16,60.16,60.06,60.09,25685.0
2023-08-29 12:00:00,60.09,60.14,60.05,60.1,22218.0,60.09,60.14,60.05,60.1,22218.0
2023-08-29 12:05:00,60.11,60.18,60.1,60.17,14941.0,60.11,60.18,60.1,60.17,14941.0
2023-08-29 12:10:00,60.17,60.2,60.12,60.12,16263.0,60.17,60.2,60.12,60.12,16263.0
2023-08-29 12:15:00,60.13,60.21,60.12,60.15,18299.0,60.13,60.21,60.12,60.15,18299.0
2023-08-29 12:20:00,60.15,60.22,60.13,60.22,12342.0,60.15,60.22,60.13,60.22,12342.0
2023-08-29 12:25:00,60.21,60.24,60.14,60.14,26262.0,60.21,60.24,60.14,60.14,26262.0
2023-08-29 12:30:00,60.14,60.19,60.13,60.18,23689.0,60.14,60.19,60.13,60.18,23689.0
2023-08-29 12:35:00,60.18,60.21,60.09,60.13,36321.0,60.18,60.21,60.09,60.13,36321.0
2023-08-29 12:40:00,60.14,60.19,60.12,60.19,54585.0,60.14,60.19,60.12,60.19,54585.0
2023-08-29 12:45:00,60.19,60.34,60.18,60.34,27979.0,60.19,60.34,60.18,60.34,27979.0
2023-08-29 12:50:00,60.35,60.35,60.31,60.34,19128.0,60.35,60.35,60.31,60.34,19128.0
2023-08-29 12:55:00,60.34,60.37,60.31,60.37,24741.0,60.34,60.37,60.31,60.37,24741.0
2023-08-29 13:00:00,60.38,60.49,60.37,60.48,35990.0,60.38,60.49,60.37,60.48,35990.0
2023-08-29 13:05:00,60.48,60.5,60.42,60.45,33240.0,60.48,60.5,60.42,60.45,33240.0
2023-08-29 13:10:00,60.46,60.53,60.43,60.53,41426.0,60.46,60.53,60.43,60.53,41426.0
2023-08-29 13:15:00,60.53,60.53,60.43,60.44,23417.0,60.53,60.53,60.43,60.44,23417.0
2023-08-29 13:20:00,60.44,60.49,60.42,60.49,30634.0,60.44,60.49,60.42,60.49,30634.0
2023-08-29 13:25:00,60.5,60.5,60.43,60.45,25515.0,60.5,60.5,60.43,60.45,25515.0
2023-08-29 13:30:00,60.45,60.53,60.45,60.53,27968.0,60.45,60.53,60.45,60.53,27968.0
2023-08-29 13:35:00,60.53,60.56,60.5,60.55,29163.0,60.53,60.56,60.5,60.55,29163.0
2023-08-29 13:40:00,60.56,60.63,60.55,60.6,29027.0,60.56,60.63,60.55,60.6,29027.0
2023-08-29 13:45:00,60.61,60.64,60.56,60.63,29807.0,60.61,60.64,60.56,60.63,29807.0
2023-08-29 13:50:00,60.63,60.66,60.58,60.61,39497.0,60.63,60.66,60.58,60.61,39497.0
2023-08-29 13:55:00,60.61,60.66,60.58,60.62,52895.0,60.61,60.66,60.58,60.62,52895.0
2023-08-29 14:00:00,60.62,60.69,60.6,60.68,45910.0,60.62,60.69,60.6,60.68,45910.0
2023-08-29 14:05:00,60.68,60.72,60.66,60.72,31622.0,60.68,60.72,60.66,60.72,31622.0
2023-08-29 14:10:00,60.73,60.8,60.67,60.77,99681.0,60.73,60.8,60.67,60.77,99681.0
2023-08-29 14:15:00,60.78,60.83,60.75,60.81,41242.0,60.78,60.83,60.75,60.81,41242.0
2023-08-29 14:20:00,60.82,60.83,60.77,60.8,52242.0,60.82,60.83,60.77,60.8,52242.0
2023-08-29 14:25:00,60.8,60.86,60.79,60.84,72221.0,60.8,60.86,60.79,60.84,72221.0
2023-08-29 14:30:00,60.84,60.85,60.79,60.83,46995.0,60.84,60.85,60.79,60.83,46995.0
2023-08-29 14:35:00,60.84,60.91,60.82,60.9,42914.0,60.84,60.91,60.82,60.9,42914.0
2023-08-29 14:40:00,60.9,60.93,60.88,60.91,42689.0,60.9,60.93,60.88,60.91,42689.0
2023-08-29 14:45:00,60.91,60.93,60.81,60.84,86418.0,60.91,60.93,60.81,60.84,86418.0
2023-08-29 14:50:00,60.85,60.86,60.68,60.73,69934.0,60.85,60.86,60.68,60.73,69934.0
2023-08-29 14:55:00,60.73,60.8,60.72,60.8,48461.0,60.73,60.8,60.72,60.8,48461.0
2023-08-29 15:00:00,60.8,60.8,60.66,60.75,62447.0,60.8,60.8,60.66,60.75,62447.0
2023-08-29 15:05:00,60.75,60.78,60.67,60.69,36310.0,60.75,60.78,60.67,60.69,36310.0
2023-08-29 15:10:00,60.69,60.72,60.68,60.72,36730.0,60.69,60.72,60.68,60.72,36730.0
2023-08-29 15:15:00,60.72,60.76,60.66,60.75,73882.0,60.72,60.76,60.66,60.75,73882.0
2023-08-29 15:20:00,60.75,60.76,60.68,60.73,36915.0,60.75,60.76,60.68,60.73,36915.0
2023-08-29 15:25:00,60.73,60.79,60.73,60.78,29083.0,60.73,60.79,60.73,60.78,29083.0
2023-08-29 15:30:00,60.78,60.78,60.67,60.71,69720.0,60.78,60.78,60.67,60.71,69720.0
2023-08-29 15:35:00,60.7,60.74,60.69,60.73,55840.0,60.7,60.74,60.69,60.73,55840.0
2023-08-29 15:40:00,60.73,60.75,60.71,60.74,51809.0,60.73,60.75,60.71,60.74,51809.0
2023-08-29 15:45:00,60.74,60.77,60.72,60.73,58157.0,60.74,60.77,60.72,60.73,58157.0
2023-08-29 15:50:00,60.73,60.75,60.63,60.65,146288.0,60.73,60.75,60.63,60.65,146288.0
2023-08-29 15:55:00,60.66,60.68,60.56,60.61,238748.0,60.66,60.68,60.56,60.61,238748.0
2023-08-30 09:30:00,60.57,60.92,60.5,60.91,116176.0,60.57,60.92,60.5,60.91,116176.0
2023-08-30 09:35:00,60.92,60.94,60.52,60.75,36370.0,60.92,60.94,60.52,60.75,36370.0
2023-08-30 09:40:00,60.73,60.78,60.61,60.78,33668.0,60.73,60.78,60.61,60.78,33668.0
2023-08-30 09:45:00,60.77,60.87,60.73,60.86,24733.0,60.77,60.87,60.73,60.86,24733.0
2023-08-30 09:50:00,60.86,61.09,60.85,61.09,41800.0,60.86,61.09,60.85,61.09,41800.0
2023-08-30 09:55:00,61.08,61.13,60.99,61.08,29597.0,61.08,61.13,60.99,61.08,29597.0
2023-08-30 10:00:00,61.05,61.11,60.99,61.02,26180.0,61.05,61.11,60.99,61.02,26180.0
2023-08-30 10:05:00,61.03,61.07,60.99,61.02,35489.0,61.03,61.07,60.99,61.02,35489.0
2023-08-30 10:10:00,61.02,61.08,60.94,61.01,29993.0,61.02,61.08,60.94,61.01,29993.0
2023-08-30 10:15:00,61.02,61.05,60.89,60.91,33489.0,61.02,61.05,60.89,60.91,33489.0
2023-08-30 10:20:00,60.91,60.94,60.77,60.79,35298.0,60.91,60.94,60.77,60.79,35298.0
2023-08-30 10:25:00,60.79,60.86,60.68,60.84,56112.0,60.79,60.86,60.68,60.84,56112.0
2023-08-30 10:30:00,60.84,61.0,60.83,61.0,35555.0,60.84,61.0,60.83,61.0,35555.0
2023-08-30 10:35:00,61.0,61.01,60.86,60.94,46187.0,61.0,61.01,60.86,60.94,46187.0
2023-08-30 10:40:00,60.92,61.03,60.91,60.95,41598.0,60.92,61.03,60.91,60.95,41598.0
2023-08-30 10:45:00,60.95,60.96,60.87,60.91,44001.0,60.95,60.96,60.87,60.91,44001.0
2023-08-30 10:50:00,60.9,61.03,60.89,61.03,25262.0,60.9,61.03,60.89,61.03,25262.0
2023-08-30 10:55:00,61.02,61.19,61.0,61.18,26456.0,61.02,61.19,61.0,61.18,26456.0
2023-08-30 11:00:00,61.19,61.21,61.08,61.08,35010.0,61.19,61.21,61.08,61.08,35010.0
2023-08-30 11:05:00,61.09,61.19,61.09,61.14,25899.0,61.09,61.19,61.09,61.14,25899.0
2023-08-30 11:10:00,61.14,61.2,61.1,61.2,29570.0,61.14,61.2,61.1,61.2,29570.0
2023-08-30 11:15:00,61.19,61.31,61.18,61.3,44550.0,61.19,61.31,61.18,61.3,44550.0
2023-08-30 11:20:00,61.31,61.37,61.28,61.36,43150.0,61.31,61.37,61.28,61.36,43150.0
2023-08-30 11:25:00,61.36,61.37,61.27,61.36,49245.0,61.36,61.37,61.27,61.36,49245.0
2023-08-30 11:30:00,61.36,61.38,61.3,61.32,30871.0,61.36,61.38,61.3,61.32,30871.0
2023-08-30 11:35:00,61.32,61.39,61.31,61.37,40386.0,61.32,61.39,61.31,61.37,40386.0
2023-08-30 11:40:00,61.37,61.45,61.35,61.35,28433.0,61.37,61.45,61.35,61.35,28433.0
2023-08-30 11:45:00,61.36,61.38,61.31,61.32,25212.0,61.36,61.38,61.31,61.32,25212.0
2023-08-30 11:50:00,61.32,61.32,61.2,61.21,17345.0,61.32,61.32,61.2,61.21,17345.0
2023-08-30 11:55:00,61.2,61.26,61.2,61.25,17235.0,61.2,61.26,61.2,61.25,17235.0
2023-08-30 12:00:00,61.24,61.27,61.15,61.19,20393.0,61.24,61.27,61.15,61.19,20393.0
2023-08-30 12:05:00,61.2,61.3,61.16,61.3,21066.0,61.2,61.3,61.16,61.3,21066.0
2023-08-30 12:10:00,61.3,61.3,61.23,61.29,19422.0,61.3,61.3,61.23,61.29,19422.0
2023-08-30 12:15:00,61.28,61.37,61.27,61.27,23248.0,61.28,61.37,61.27,61.27,23248.0
2023-08-30 12:20:00,61.28,61.29,61.19,61.19,15530.0,61.28,61.29,61.19,61.19,15530.0
2023-08-30 12:25:00,61.19,61.2,61.15,61.19,17338.0,61.19,61.2,61.15,61.19,17338.0
2023-08-30 12:30:00,61.19,61.25,61.18,61.23,15808.0,61.19,61.25,61.18,61.23,15808.0
2023-08-30 12:35:00,61.23,61.23,61.14,61.17,19795.0,61.23,61.23,61.14,61.17,19795.0
2023-08-30 12:40:00,61.17,61.28,61.16,61.25,22093.0,61.17,61.28,61.16,61.25,22093.0
2023-08-30 12:45:00,61.25,61.25,61.17,61.18,21314.0,61.25,61.25,61.17,61.18,21314.0
2023-08-30 12:50:00,61.18,61.19,61.12,61.12,17591.0,61.18,61.19,61.12,61.12,17591.0
2023-08-30 12:55:00,61.12,61.17,61.11,61.13,11951.0,61.12,61.17,61.11,61.13,11951.0
2023-08-30 13:00:00,61.14,61.21,61.13,61.14,13841.0,61.14,61.21,61.13,61.14,13841.0
2023-08-30 13:05:00,61.15,61.15,61.1,61.13,14641.0,61.15,61.15,61.1,61.13,14641.0
2023-08-30 13:10:00,61.13,61.13,61.08,61.09,11665.0,61.13,61.13,61.08,61.09,11665.0
2023-08-30 13:15:00,61.08,61.14,61.05,61.14,31253.0,61.08,61.14,61.05,61.14,31253.0
2023-08-30 13:20:00,61.13,61.14,61.09,61.1,22582.0,61.13,61.14,61.09,61.1,22582.0
2023-08-30 13:25:00,61.1,61.12,61.06,61.07,16713.0,61.1,61.12,61.06,61.07,16713.0
2023-08-30 13:30:00,61.07,61.15,61.06,61.13,17906.0,61.07,61.15,61.06,61.13,17906.0
2023-08-30 13:35:00,61.13,61.14,61.08,61.12,26643.0,61.13,61.14,61.08,61.12,26643.0
2023-08-30 13:40:00,61.13,61.14,61.09,61.12,17111.0,61.13,61.14,61.09,61.12,17111.0
2023-08-30 13:45:00,61.12,61.13,61.08,61.12,21512.0,61.12,61.13,61.08,61.12,21512.0
2023-08-30 13:50:00,61.13,61.19,61.1,61.15,24599.0,61.13,61.19,61.1,61.15,24599.0
2023-08-30 13:55:00,61.15,61.16,61.05,61.12,16423.0,61.15,61.16,61.05,61.12,16423.0
2023-08-30 14:00:00,61.12,61.13,61.03,61.07,13781.0,61.12,61.13,61.03,61.07,13781.0
2023-08-30 14:05:00,61.07,61.07,61.03,61.07,18861.0,61.07,61.07,61.03,61.07,18861.0
2023-08-30 14:10:00,61.06,61.17,61.04,61.17,22056.0,61.06,61.17,61.04,61.17,22056.0
2023-08-30 14:15:00,61.17,61.2,61.12,61.15,14674.0,61.17,61.2,61.12,61.15,14674.0
2023-08-30 14:20:00,61.16,61.17,61.13,61.15,15970.0,61.16,61.17,61.13,61.15,15970.0
2023-08-30 14:25:00,61.15,61.15,61.07,61.12,22083.0,61.15,61.15,61.07,61.12,22083.0
2023-08-30 14:30:00,61.12,61.2,61.11,61.19,20064.0,61.12,61.2,61.11,61.19,20064.0
2023-08-30 14:35:00,61.2,61.24,61.17,61.18,22237.0,61.2,61.24,61.17,61.18,22237.0
2023-08-30 14:40:00,61.19,61.27,61.18,61.24,25081.0,61.19,61.27,61.18,61.24,25081.0
2023-08-30 14:45:00,61.24,61.27,61.2,61.2,18282.0,61.24,61.27,61.2,61.2,18282.0
2023-08-30 14:50:00,61.21,61.21,61.15,61.16,26829.0,61.21,61.21,61.15,61.16,26829.0
2023-08-30 14:55:00,61.16,61.18,61.14,61.17,23268.0,61.16,61.18,61.14,61.17,23268.0
2023-08-30 15:00:00,61.17,61.2,61.15,61.16,21852.0,61.17,61.2,61.15,61.16,21852.0
2023-08-30 15:05:00,61.16,61.27,61.15,61.23,41132.0,61.16,61.27,61.15,61.23,41132.0
2023-08-30 15:10:00,61.23,61.24,61.18,61.21,30749.0,61.23,61.24,61.18,61.21,30749.0
2023-08-30 15:15:00,61.21,61.21,61.15,61.18,28827.0,61.21,61.21,61.15,61.18,28827.0
2023-08-30 15:20:00,61.17,61.25,61.16,61.23,44908.0,61.17,61.25,61.16,61.23,44908.0
2023-08-30 15:25:00,61.22,61.23,61.15,61.17,34941.0,61.22,61.23,61.15,61.17,34941.0
2023-08-30 15:30:00,61.16,61.19,61.11,61.16,54067.0,61.16,61.19,61.11,61.16,54067.0
2023-08-30 15:35:00,61.16,61.23,61.15,61.2,53005.0,61.16,61.23,61.15,61.2,53005.0
2023-08-30 15:40:00,61.2,61.24,61.18,61.18,62878.0,61.2,61.24,61.18,61.18,62878.0
2023-08-30 15:45:00,61.18,61.26,61.16,61.22,76605.0,61.18,61.26,61.16,61.22,76605.0
2023-08-30 15:50:00,61.21,61.26,61.13,61.16,144978.0,61.21,61.26,61.13,61.16,144978.0
2023-08-30 15:55:00,61.17,61.28,61.17,61.23,306868.0,61.17,61.28,61.17,61.23,306868.0
2023-08-31 09:30:00,61.5,61.83,61.41,61.52,102604.0,61.5,61.83,61.41,61.52,102604.0
2023-08-31 09:35:00,61.52,61.61,61.38,61.53,33646.0,61.52,61.61,61.38,61.53,33646.0
2023-08-31 09:40:00,61.54,61.57,61.33,61.39,30624.0,61.54,61.57,61.33,61.39,30624.0
2023-08-31 09:45:00,61.4,61.6,61.28,61.3,37474.0,61.4,61.6,61.28,61.3,37474.0
2023-08-31 09:50:00,61.3,61.32,61.11,61.25,67937.0,61.3,61.32,61.11,61.25,67937.0
2023-08-31 09:55:00,61.27,61.27,61.16,61.27,21566.0,61.27,61.27,61.16,61.27,21566.0
2023-08-31 10:00:00,61.25,61.37,61.25,61.3,46750.0,61.25,61.37,61.25,61.3,46750.0
2023-08-31 10:05:00,61.32,61.41,61.18,61.41,44372.0,61.32,61.41,61.18,61.41,44372.0
2023-08-31 10:10:00,61.41,61.48,61.31,61.45,26716.0,61.41,61.48,61.31,61.45,26716.0
2023-08-31 10:15:00,61.45,61.46,61.38,61.42,28518.0,61.45,61.46,61.38,61.42,28518.0
2023-08-31 10:20:00,61.42,61.5,61.32,61.38,44943.0,61.42,61.5,61.32,61.38,44943.0
2023-08-31 10:25:00,61.38,61.44,61.37,61.44,13629.0,61.38,61.44,61.37,61.44,13629.0
2023-08-31 10:30:00,61.45,61.46,61.33,61.35,22534.0,61.45,61.46,61.33,61.35,22534.0
2023-08-31 10:35:00,61.35,61.36,61.17,61.22,36967.0,61.35,61.36,61.17,61.22,36967.0
2023-08-31 10:40:00,61.21,61.21,60.98,60.98,42053.0,61.21,61.21,60.98,60.98,42053.0
2023-08-31 10:45:00,61.0,61.07,60.91,60.93,36664.0,61.0,61.07,60.91,60.93,36664.0
2023-08-31 10:50:00,60.94,61.02,60.89,61.0,53119.0,60.94,61.02,60.89,61.0,53119.0
2023-08-31 10:55:00,60.99,61.0,60.88,60.98,30027.0,60.99,61.0,60.88,60.98,30027.0
2023-08-31 11:00:00,60.98,61.02,60.84,60.88,60941.0,60.98,61.02,60.84,60.88,60941.0
2023-08-31 11:05:00,60.89,60.94,60.85,60.94,21144.0,60.89,60.94,60.85,60.94,21144.0
2023-08-31 11:10:00,60.93,60.96,60.69,60.74,28507.0,60.93,60.96,60.69,60.74,28507.0
2023-08-31 11:15:00,60.74,60.77,60.66,60.68,39366.0,60.74,60.77,60.66,60.68,39366.0
2023-08-31 11:20:00,60.68,60.73,60.63,60.67,23018.0,60.68,60.73,60.63,60.67,23018.0
2023-08-31 11:25:00,60.66,60.81,60.63,60.77,24506.0,60.66,60.81,60.63,60.77,24506.0
2023-08-31 11:30:00,60.77,60.87,60.76,60.8,47684.0,60.77,60.87,60.76,60.8,47684.0
2023-08-31 11:35:00,60.78,60.87,60.78,60.84,33561.0,60.78,60.87,60.78,60.84,33561.0
2023-08-31 11:40:00,60.83,60.89,60.82,60.86,15935.0,60.83,60.89,60.82,60.86,15935.0
2023-08-31 11:45:00,60.84,60.85,60.81,60.83,15077.0,60.84,60.85,60.81,60.83,15077.0
2023-08-31 11:50:00,60.84,60.87,60.75,60.78,57330.0,60.84,60.87,60.75,60.78,57330.0
2023-08-31 11:55:00,60.78,60.78,60.7,60.72,59981.0,60.78,60.78,60.7,60.72,59981.0
2023-08-31 12:00:00,60.73,60.81,60.73,60.76,15779.0,60.73,60.81,60.73,60.76,15779.0
2023-08-31 12:05:00,60.76,60.8,60.72,60.78,23742.0,60.76,60.8,60.72,60.78,23742.0
2023-08-31 12:10:00,60.8,60.82,60.72,60.73,15934.0,60.8,60.82,60.72,60.73,15934.0
2023-08-31 12:15:00,60.73,60.73,60.58,60.59,27467.0,60.73,60.73,60.58,60.59,27467.0
2023-08-31 12:20:00,60.58,60.59,60.49,60.52,44082.0,60.58,60.59,60.49,60.52,44082.0
2023-08-31 12:25:00,60.51,60.57,60.51,60.56,59788.0,60.51,60.57,60.51,60.56,59788.0
2023-08-31 12:30:00,60.57,60.61,60.52,60.6,22687.0,60.57,60.61,60.52,60.6,22687.0
2023-08-31 12:35:00,60.61,60.64,60.55,60.6,16011.0,60.61,60.64,60.55,60.6,16011.0
2023-08-31 12:40:00,60.61,60.61,60.51,60.51,9876.0,60.61,60.61,60.51,60.51,9876.0
2023-08-31 12:45:00,60.51,60.54,60.49,60.52,29187.0,60.51,60.54,60.49,60.52,29187.0
2023-08-31 12:50:00,60.54,60.56,60.51,60.54,11286.0,60.54,60.56,60.51,60.54,11286.0
2023-08-31 12:55:00,60.54,60.64,60.54,60.64,24138.0,60.54,60.64,60.54,60.64,24138.0
2023-08-31 13:00:00,60.64,60.64,60.57,60.64,14922.0,60.64,60.64,60.57,60.64,14922.0
2023-08-31 13:05:00,60.64,60.66,60.6,60.63,18102.0,60.64,60.66,60.6,60.63,18102.0
2023-08-31 13:10:00,60.64,60.65,60.6,60.63,16785.0,60.64,60.65,60.6,60.63,16785.0
2023-08-31 13:15:00,60.64,60.68,60.62,60.67,25823.0,60.64,60.68,60.62,60.67,25823.0
2023-08-31 13:20:00,60.67,60.68,60.6,60.64,19190.0,60.67,60.68,60.6,60.64,19190.0
2023-08-31 13:25:00,60.63,60.7,60.61,60.69,18080.0,60.63,60.7,60.61,60.69,18080.0
2023-08-31 13:30:00,60.7,60.72,60.63,60.64,127766.0,60.7,60.72,60.63,60.64,127766.0
2023-08-31 13:35:00,60.63,60.69,60.62,60.67,21302.0,60.63,60.69,60.62,60.67,21302.0
2023-08-31 13:40:00,60.66,60.69,60.61,60.62,16570.0,60.66,60.69,60.61,60.62,16570.0
2023-08-31 13:45:00,60.63,60.63,60.57,60.6,16196.0,60.63,60.63,60.57,60.6,16196.0
2023-08-31 13:50:00,60.6,60.6,60.52,60.59,40973.0,60.6,60.6,60.52,60.59,40973.0
2023-08-31 13:55:00,60.6,60.61,60.55,60.58,25923.0,60.6,60.61,60.55,60.58,25923.0
2023-08-31 14:00:00,60.57,60.63,60.54,60.61,120973.0,60.57,60.63,60.54,60.61,120973.0
2023-08-31 14:05:00,60.6,60.66,60.58,60.59,253370.0,60.6,60.66,60.58,60.59,253370.0
2023-08-31 14:10:00,60.58,60.6,60.54,60.59,16261.0,60.58,60.6,60.54,60.59,16261.0
2023-08-31 14:15:00,60.59,60.64,60.59,60.6,43086.0,60.59,60.64,60.59,60.6,43086.0
2023-08-31 14:20:00,60.6,60.65,60.58,60.64,18968.0,60.6,60.65,60.58,60.64,18968.0
2023-08-31 14:25:00,60.65,60.7,60.6,60.62,21450.0,60.65,60.7,60.6,60.62,21450.0
2023-08-31 14:30:00,60.62,60.69,60.59,60.61,49330.0,60.62,60.69,60.59,60.61,49330.0
2023-08-31 14:35:00,60.6,60.6,60.54,60.59,15406.0,60.6,60.6,60.54,60.59,15406.0
2023-08-31 14:40:00,60.58,60.58,60.48,60.5,32425.0,60.58,60.58,60.48,60.5,32425.0
2023-08-31 14:45:00,60.51,60.55,60.5,60.5,21400.0,60.51,60.55,60.5,60.5,21400.0
2023-08-31 14:50:00,60.5,60.51,60.41,60.43,34701.0,60.5,60.51,60.41,60.43,34701.0
2023-08-31 14:55:00,60.43,60.43,60.28,60.35,62337.0,60.43,60.43,60.28,60.35,62337.0
2023-08-31 15:00:00,60.34,60.39,60.33,60.38,37458.0,60.34,60.39,60.33,60.38,37458.0
2023-08-31 15:05:00,60.38,60.43,60.34,60.42,32715.0,60.38,60.43,60.34,60.42,32715.0
2023-08-31 15:10:00,60.42,60.45,60.28,60.28,61369.0,60.42,60.45,60.28,60.28,61369.0
2023-08-31 15:15:00,60.29,60.37,60.25,60.32,47779.0,60.29,60.37,60.25,60.32,47779.0
2023-08-31 15:20:00,60.31,60.32,60.22,60.25,54385.0,60.31,60.32,60.22,60.25,54385.0
2023-08-31 15:25:00,60.24,60.31,60.2,60.26,134708.0,60.24,60.31,60.2,60.26,134708.0
2023-08-31 15:30:00,60.26,60.42,60.25,60.41,114052.0,60.26,60.42,60.25,60.41,114052.0
2023-08-31 15:35:00,60.41,60.46,60.38,60.46,89609.0,60.41,60.46,60.38,60.46,89609.0
2023-08-31 15:40:00,60.46,60.47,60.42,60.47,56976.0,60.46,60.47,60.42,60.47,56976.0
2023-08-31 15:45:00,60.47,60.48,60.4,60.41,65803.0,60.47,60.48,60.4,60.41,65803.0
2023-08-31 15:50:00,60.41,60.41,60.25,60.3,177201.0,60.41,60.41,60.25,60.3,177201.0
2023-08-31 15:55:00,60.28,60.31,60.17,60.2,455893.0,60.28,60.31,60.17,60.2,455893.0
2023-09-01 09:30:00,60.5,60.84,60.38,60.65,126065.0,60.5,60.84,60.38,60.65,126065.0
2023-09-01 09:35:00,60.63,60.74,60.56,60.67,44420.0,60.63,60.74,60.56,60.67,44420.0
2023-09-01 09:40:00,60.66,60.71,60.58,60.63,40913.0,60.66,60.71,60.58,60.63,40913.0
2023-09-01 09:45:00,60.62,60.7,60.5,60.66,51011.0,60.62,60.7,60.5,60.66,51011.0
2023-09-01 09:50:00,60.65,60.77,60.55,60.59,46892.0,60.65,60.77,60.55,60.59,46892.0
2023-09-01 09:55:00,60.57,60.78,60.56,60.67,39645.0,60.57,60.78,60.56,60.67,39645.0
2023-09-01 10:00:00,60.66,60.68,60.5,60.6,42786.0,60.66,60.68,60.5,60.6,42786.0
2023-09-01 10:05:00,60.59,60.67,60.51,60.63,23636.0,60.59,60.67,60.51,60.63,23636.0
2023-09-01 10:10:00,60.62,60.73,60.61,60.68,31100.0,60.62,60.73,60.61,60.68,31100.0
2023-09-01 10:15:00,60.67,60.76,60.6,60.74,27833.0,60.67,60.76,60.6,60.74,27833.0
2023-09-01 10:20:00,60.73,60.81,60.66,60.71,33584.0,60.73,60.81,60.66,60.71,33584.0
2023-09-01 10:25:00,60.71,60.78,60.62,60.78,23080.0,60.71,60.78,60.62,60.78,23080.0
2023-09-01 10:30:00,60.77,60.78,60.52,60.52,328425.0,60.77,60.78,60.52,60.52,328425.0
2023-09-01 10:35:00,60.52,60.66,60.51,60.6,27468.0,60.52,60.66,60.51,60.6,27468.0
2023-09-01 10:40:00,60.58,60.71,60.58,60.7,18858.0,60.58,60.71,60.58,60.7,18858.0
2023-09-01 10:45:00,60.69,60.69,60.53,60.64,23793.0,60.69,60.69,60.53,60.64,23793.0
2023-09-01 10:50:00,60.65,60.79,60.64,60.69,26398.0,60.65,60.79,60.64,60.69,26398.0
2023-09-01 10:55:00,60.7,60.84,60.67,60.81,26178.0,60.7,60.84,60.67,60.81,26178.0
2023-09-01 11:00:00,60.81,60.84,60.7,60.74,56770.0,60.81,60.84,60.7,60.74,56770.0
2023-09-01 11:05:00,60.72,60.75,60.64,60.66,18077.0,60.72,60.75,60.64,60.66,18077.0
2023-09-01 11:10:00,60.66,60.71,60.64,60.67,13889.0,60.66,60.71,60.64,60.67,13889.0
2023-09-01 11:15:00,60.67,60.83,60.66,60.82,23017.0,60.67,60.83,60.66,60.82,23017.0
2023-09-01 11:20:00,60.82,60.82,60.76,60.79,21531.0,60.82,60.82,60.76,60.79,21531.0
2023-09-01 11:25:00,60.79,60.88,60.78,60.82,22034.0,60.79,60.88,60.78,60.82,22034.0
2023-09-01 11:30:00,60.82,60.83,60.71,60.77,20304.0,60.82,60.83,60.71,60.77,20304.0
2023-09-01 11:35:00,60.77,60.79,60.69,60.79,20620.0,60.77,60.79,60.69,60.79,20620.0
2023-09-01 11:40:00,60.8,60.84,60.67,60.67,24589.0,60.8,60.84,60.67,60.67,24589.0
2023-09-01 11:45:00,60.67,60.67,60.58,60.59,18775.0,60.67,60.67,60.58,60.59,18775.0
2023-09-01 11:50:00,60.6,60.65,60.53,60.64,712538.0,60.6,60.65,60.53,60.64,712538.0
2023-09-01 11:55:00,60.65,60.73,60.63,60.66,21950.0,60.65,60.73,60.63,60.66,21950.0
2023-09-01 12:00:00,60.66,60.66,60.58,60.62,17261.0,60.66,60.66,60.58,60.62,17261.0
2023-09-01 12:05:00,60.62,60.69,60.62,60.65,21137.0,60.62,60.69,60.62,60.65,21137.0
2023-09-01 12:10:00,60.64,60.68,60.62,60.65,9973.0,60.64,60.68,60.62,60.65,9973.0
2023-09-01 12:15:00,60.66,60.73,60.63,60.7,10947.0,60.66,60.73,60.63,60.7,10947.0
2023-09-01 12:20:00,60.72,60.78,60.7,60.77,15868.0,60.72,60.78,60.7,60.77,15868.0
2023-09-01 12:25:00,60.78,60.9,60.75,60.87,42880.0,60.78,60.9,60.75,60.87,42880.0
2023-09-01 12:30:00,60.87,60.96,60.87,60.93,35911.0,60.87,60.96,60.87,60.93,35911.0
2023-09-01 12:35:00,60.93,60.93,60.76,60.77,25975.0,60.93,60.93,60.76,60.77,25975.0
2023-09-01 12:40:00,60.77,60.79,60.64,60.66,11343.0,60.77,60.79,60.64,60.66,11343.0
2023-09-01 12:45:00,60.65,60.69,60.63,60.69,8005.0,60.65,60.69,60.63,60.69,8005.0
2023-09-01 12:50:00,60.71,60.78,60.68,60.68,13088.0,60.71,60.78,60.68,60.68,13088.0
2023-09-01 12:55:00,60.68,60.72,60.65,60.72,24426.0,60.68,60.72,60.65,60.72,24426.0
2023-09-01 13:00:00,60.72,60.73,60.6,60.6,11016.0,60.72,60.73,60.6,60.6,11016.0
2023-09-01 13:05:00,60.6,60.65,60.57,60.62,32434.0,60.6,60.65,60.57,60.62,32434.0
2023-09-01 13:10:00,60.63,60.64,60.61,60.64,15122.0,60.63,60.64,60.61,60.64,15122.0
2023-09-01 13:15:00,60.63,60.65,60.6,60.62,11547.0,60.63,60.65,60.6,60.62,11547.0
2023-09-01 13:20:00,60.61,60.64,60.58,60.59,24921.0,60.61,60.64,60.58,60.59,24921.0
2023-09-01 13:25:00,60.59,60.64,60.57,60.59,25993.0,60.59,60.64,60.57,60.59,25993.0
2023-09-01 13:30:00,60.59,60.67,60.58,60.6,12463.0,60.59,60.67,60.58,60.6,12463.0
2023-09-01 13:35:00,60.61,60.62,60.53,60.55,21190.0,60.61,60.62,60.53,60.55,21190.0
2023-09-01 13:40:00,60.55,60.58,60.5,60.54,17281.0,60.55,60.58,60.5,60.54,17281.0
2023-09-01 13:45:00,60.54,60.61,60.54,60.58,21273.0,60.54,60.61,60.54,60.58,21273.0
2023-09-01 13:50:00,60.58,60.6,60.53,60.59,12924.0,60.58,60.6,60.53,60.59,12924.0
2023-09-01 13:55:00,60.59,60.67,60.58,60.66,38024.0,60.59,60.67,60.58,60.66,38024.0
2023-09-01 14:00:00,60.64,60.65,60.6,60.65,11602.0,60.64,60.65,60.6,60.65,11602.0
2023-09-01 14:05:00,60.65,60.67,60.63,60.66,11503.0,60.65,60.67,60.63,60.66,11503.0
2023-09-01 14:10:00,60.66,60.66,60.58,60.66,19784.0,60.66,60.66,60.58,60.66,19784.0
2023-09-01 14:15:00,60.65,60.65,60.6,60.61,11599.0,60.65,60.65,60.6,60.61,11599.0
2023-09-01 14:20:00,60.59,60.62,60.58,60.59,21103.0,60.59,60.62,60.58,60.59,21103.0
2023-09-01 14:25:00,60.59,60.62,60.56,60.62,14539.0,60.59,60.62,60.56,60.62,14539.0
2023-09-01 14:30:00,60.62,60.64,60.58,60.64,55736.0,60.62,60.64,60.58,60.64,55736.0
2023-09-01 14:35:00,60.64,60.66,60.57,60.6,81927.0,60.64,60.66,60.57,60.6,81927.0
2023-09-01 14:40:00,60.61,60.68,60.6,60.6,41692.0,60.61,60.68,60.6,60.6,41692.0
2023-09-01 14:45:00,60.6,60.63,60.59,60.6,15961.0,60.6,60.63,60.59,60.6,15961.0
2023-09-01 14:50:00,60.61,60.65,60.61,60.65,13700.0,60.61,60.65,60.61,60.65,13700.0
2023-09-01 14:55:00,60.64,60.69,60.62,60.67,26935.0,60.64,60.69,60.62,60.67,26935.0
2023-09-01 15:00:00,60.67,60.7,60.63,60.66,15074.0,60.67,60.7,60.63,60.66,15074.0
2023-09-01 15:05:00,60.66,60.7,60.62,60.69,16961.0,60.66,60.7,60.62,60.69,16961.0
2023-09-01 15:10:00,60.7,60.74,60.64,60.73,22426.0,60.7,60.74,60.64,60.73,22426.0
2023-09-01 15:15:00,60.74,60.79,60.69,60.77,18954.0,60.74,60.79,60.69,60.77,18954.0
2023-09-01 15:20:00,60.78,60.79,60.71,60.74,29148.0,60.78,60.79,60.71,60.74,29148.0
2023-09-01 15:25:00,60.73,60.79,60.72,60.79,21520.0,60.73,60.79,60.72,60.79,21520.0
2023-09-01 15:30:00,60.79,60.81,60.77,60.79,36873.0,60.79,60.81,60.77,60.79,36873.0
2023-09-01 15:35:00,60.8,60.8,60.76,60.78,37965.0,60.8,60.8,60.76,60.78,37965.0
2023-09-01 15:40:00,60.78,60.84,60.78,60.8,39028.0,60.78,60.84,60.78,60.8,39028.0
2023-09-01 15:45:00,60.8,60.82,60.76,60.8,50240.0,60.8,60.82,60.76,60.8,50240.0
2023-09-01 15:50:00,60.79,60.93,60.76,60.92,95670.0,60.79,60.93,60.76,60.92,95670.0
2023-09-01 15:55:00,60.93,60.93,60.77,60.89,253597.0,60.93,60.93,60.77,60.89,253597.0
2023-09-05 09:30:00,60.92,61.43,60.56,60.57,202577.0,60.92,61.43,60.56,60.57,202577.0
2023-09-05 09:35:00,60.58,60.89,60.58,60.7,81625.0,60.58,60.89,60.58,60.7,81625.0
2023-09-05 09:40:00,60.69,60.76,60.56,60.64,72626.0,60.69,60.76,60.56,60.64,72626.0
2023-09-05 09:45:00,60.64,60.87,60.62,60.75,34358.0,60.64,60.87,60.62,60.75,34358.0
2023-09-05 09:50:00,60.74,60.9,60.73,60.88,29735.0,60.74,60.9,60.73,60.88,29735.0
2023-09-05 09:55:00,60.85,61.03,60.8,61.01,61825.0,60.85,61.03,60.8,61.01,61825.0
2023-09-05 10:00:00,61.04,61.36,60.99,61.34,75653.0,61.04,61.36,60.99,61.34,75653.0
2023-09-05 10:05:00,61.34,61.55,61.28,61.44,71099.0,61.34,61.55,61.28,61.44,71099.0
2023-09-05 10:10:00,61.44,61.48,61.1,61.14,45004.0,61.44,61.48,61.1,61.14,45004.0
2023-09-05 10:15:00,61.12,61.17,61.04,61.12,27210.0,61.12,61.17,61.04,61.12,27210.0
2023-09-05 10:20:00,61.12,61.23,61.11,61.2,27061.0,61.12,61.23,61.11,61.2,27061.0
2023-09-05 10:25:00,61.2,61.24,61.12,61.23,22899.0,61.2,61.24,61.12,61.23,22899.0
2023-09-05 10:30:00,61.24,61.27,61.11,61.16,32507.0,61.24,61.27,61.11,61.16,32507.0
2023-09-05 10:35:00,61.12,61.22,61.12,61.21,22703.0,61.12,61.22,61.12,61.21,22703.0
2023-09-05 10:40:00,61.22,61.27,61.16,61.26,34885.0,61.22,61.27,61.16,61.26,34885.0
2023-09-05 10:45:00,61.27,61.32,61.2,61.26,13522.0,61.27,61.32,61.2,61.26,13522.0
2023-09-05 10:50:00,61.27,61.35,61.23,61.32,81729.0,61.27,61.35,61.23,61.32,81729.0
2023-09-05 10:55:00,61.31,61.38,61.3,61.33,15050.0,61.31,61.38,61.3,61.33,15050.0
2023-09-05 11:00:00,61.35,61.57,61.34,61.55,45291.0,61.35,61.57,61.34,61.55,45291.0
2023-09-05 11:05:00,61.55,61.66,61.54,61.58,17945.0,61.55,61.66,61.54,61.58,17945.0
2023-09-05 11:10:00,61.59,61.68,61.58,61.64,19210.0,61.59,61.68,61.58,61.64,19210.0
2023-09-05 11:15:00,61.64,61.68,61.61,61.65,14478.0,61.64,61.68,61.61,61.65,14478.0
2023-09-05 11:20:00,61.67,61.72,61.66,61.69,14201.0,61.67,61.72,61.66,61.69,14201.0
2023-09-05 11:25:00,61.69,61.72,61.61,61.66,51998.0,61.69,61.72,61.61,61.66,51998.0
2023-09-05 11:30:00,61.67,61.69,61.56,61.64,27756.0,61.67,61.69,61.56,61.64,27756.0
2023-09-05 11:35:00,61.63,61.68,61.51,61.56,29352.0,61.63,61.68,61.51,61.56,29352.0
2023-09-05 11:40:00,61.55,61.56,61.51,61.55,11799.0,61.55,61.56,61.51,61.55,11799.0
2023-09-05 11:45:00,61.54,61.58,61.45,61.47,12768.0,61.54,61.58,61.45,61.47,12768.0
2023-09-05 11:50:00,61.47,61.5,61.41,61.43,15194.0,61.47,61.5,61.41,61.43,15194.0
2023-09-05 11:55:00,61.43,61.55,61.43,61.55,12473.0,61.43,61.55,61.43,61.55,12473.0
2023-09-05 12:00:00,61.54,61.61,61.52,61.53,21895.0,61.54,61.61,61.52,61.53,21895.0
2023-09-05 12:05:00,61.53,61.62,61.52,61.6,14669.0,61.53,61.62,61.52,61.6,14669.0
2023-09-05 12:10:00,61.61,61.65,61.58,61.64,11804.0,61.61,61.65,61.58,61.64,11804.0
2023-09-05 12:15:00,61.64,61.67,61.62,61.66,20373.0,61.64,61.67,61.62,61.66,20373.0
2023-09-05 12:20:00,61.66,61.76,61.6,61.75,25983.0,61.66,61.76,61.6,61.75,25983.0
2023-09-05 12:25:00,61.75,61.78,61.72,61.73,25330.0,61.75,61.78,61.72,61.73,25330.0
2023-09-05 12:30:00,61.73,61.76,61.64,61.7,18124.0,61.73,61.76,61.64,61.7,18124.0
2023-09-05 12:35:00,61.7,61.77,61.7,61.76,10468.0,61.7,61.77,61.7,61.76,10468.0
2023-09-05 12:40:00,61.77,61.78,61.7,61.76,17464.0,61.77,61.78,61.7,61.76,17464.0
2023-09-05 12:45:00,61.75,61.78,61.72,61.73,12627.0,61.75,61.78,61.72,61.73,12627.0
2023-09-05 12:50:00,61.74,61.74,61.67,61.73,15378.0,61.74,61.74,61.67,61.73,15378.0
2023-09-05 12:55:00,61.72,61.74,61.68,61.71,12908.0,61.72,61.74,61.68,61.71,12908.0
2023-09-05 13:00:00,61.71,61.75,61.68,61.73,13781.0,61.71,61.75,61.68,61.73,13781.0
2023-09-05 13:05:00,61.73,61.76,61.71,61.76,14721.0,61.73,61.76,61.71,61.76,14721.0
2023-09-05 13:10:00,61.77,61.79,61.69,61.78,15507.0,61.77,61.79,61.69,61.78,15507.0
2023-09-05 13:15:00,61.79,61.83,61.72,61.75,34949.0,61.79,61.83,61.72,61.75,34949.0
2023-09-05 13:20:00,61.75,61.78,61.7,61.75,14777.0,61.75,61.78,61.7,61.75,14777.0
2023-09-05 13:25:00,61.74,61.77,61.72,61.73,15803.0,61.74,61.77,61.72,61.73,15803.0
2023-09-05 13:30:00,61.73,61.79,61.71,61.75,14025.0,61.73,61.79,61.71,61.75,14025.0
2023-09-05 13:35:00,61.75,61.77,61.72,61.72,14596.0,61.75,61.77,61.72,61.72,14596.0
2023-09-05 13:40:00,61.73,61.76,61.66,61.69,15236.0,61.73,61.76,61.66,61.69,15236.0
2023-09-05 13:45:00,61.7,61.7,61.65,61.69,12178.0,61.7,61.7,61.65,61.69,12178.0
2023-09-05 13:50:00,61.69,61.72,61.67,61.69,13891.0,61.69,61.72,61.67,61.69,13891.0
2023-09-05 13:55:00,61.71,61.74,61.69,61.71,17704.0,61.71,61.74,61.69,61.71,17704.0
2023-09-05 14:00:00,61.72,61.74,61.68,61.74,13225.0,61.72,61.74,61.68,61.74,13225.0
2023-09-05 14:05:00,61.74,61.77,61.72,61.73,12560.0,61.74,61.77,61.72,61.73,12560.0
2023-09-05 14:10:00,61.73,61.73,61.66,61.72,12645.0,61.73,61.73,61.66,61.72,12645.0
2023-09-05 14:15:00,61.72,61.82,61.71,61.82,19372.0,61.72,61.82,61.71,61.82,19372.0
2023-09-05 14:20:00,61.82,61.82,61.77,61.82,17769.0,61.82,61.82,61.77,61.82,17769.0
2023-09-05 14:25:00,61.82,61.92,61.79,61.92,22974.0,61.82,61.92,61.79,61.92,22974.0
2023-09-05 14:30:00,61.91,61.92,61.86,61.88,19853.0,61.91,61.92,61.86,61.88,19853.0
2023-09-05 14:35:00,61.86,61.87,61.82,61.84,12073.0,61.86,61.87,61.82,61.84,12073.0
2023-09-05 14:40:00,61.84,61.87,61.81,61.81,17631.0,61.84,61.87,61.81,61.81,17631.0
2023-09-05 14:45:00,61.82,61.87,61.81,61.87,17616.0,61.82,61.87,61.81,61.87,17616.0
2023-09-05 14:50:00,61.86,61.91,61.85,61.89,27365.0,61.86,61.91,61.85,61.89,27365.0
2023-09-05 14:55:00,61.89,61.9,61.83,61.88,18068.0,61.89,61.9,61.83,61.88,18068.0
2023-09-05 15:00:00,61.88,61.88,61.77,61.86,25542.0,61.88,61.88,61.77,61.86,25542.0
2023-09-05 15:05:00,61.86,61.86,61.75,61.79,19349.0,61.86,61.86,61.75,61.79,19349.0
2023-09-05 15:10:00,61.79,61.79,61.7,61.75,19425.0,61.79,61.79,61.7,61.75,19425.0
2023-09-05 15:15:00,61.73,61.78,61.7,61.72,22550.0,61.73,61.78,61.7,61.72,22550.0
2023-09-05 15:20:00,61.72,61.79,61.7,61.78,33412.0,61.72,61.79,61.7,61.78,33412.0
2023-09-05 15:25:00,61.79,61.81,61.76,61.79,37172.0,61.79,61.81,61.76,61.79,37172.0
2023-09-05 15:30:00,61.78,61.8,61.72,61.73,32393.0,61.78,61.8,61.72,61.73,32393.0
2023-09-05 15:35:00,61.73,61.85,61.73,61.85,32593.0,61.73,61.85,61.73,61.85,32593.0
2023-09-05 15:40:00,61.85,61.97,61.84,61.93,56743.0,61.85,61.97,61.84,61.93,56743.0
2023-09-05 15:45:00,61.92,61.95,61.83,61.85,40054.0,61.92,61.95,61.83,61.85,40054.0
2023-09-05 15:50:00,61.86,61.88,61.79,61.87,97205.0,61.86,61.88,61.79,61.87,97205.0
2023-09-05 15:55:00,61.89,61.95,61.87,61.92,246673.0,61.89,61.95,61.87,61.92,246673.0
2023-09-06 09:30:00,61.9,61.99,61.82,61.92,174123.0,61.9,61.99,61.82,61.92,174123.0
2023-09-06 09:35:00,61.94,62.06,61.9,62.0,57647.0,61.94,62.06,61.9,62.0,57647.0
2023-09-06 09:40:00,61.98,62.23,61.97,62.23,30711.0,61.98,62.23,61.97,62.23,30711.0
2023-09-06 09:45:00,62.22,62.32,62.1,62.18,30731.0,62.22,62.32,62.1,62.18,30731.0
2023-09-06 09:50:00,62.16,62.39,62.15,62.34,16867.0,62.16,62.39,62.15,62.34,16867.0
2023-09-06 09:55:00,62.34,62.34,62.17,62.31,63107.0,62.34,62.34,62.17,62.31,63107.0
2023-09-06 10:00:00,62.28,62.3,62.06,62.08,54902.0,62.28,62.3,62.06,62.08,54902.0
2023-09-06 10:05:00,62.09,62.09,61.91,61.92,71316.0,62.09,62.09,61.91,61.92,71316.0
2023-09-06 10:10:00,61.92,61.94,61.77,61.83,44679.0,61.92,61.94,61.77,61.83,44679.0
2023-09-06 10:15:00,61.84,61.86,61.73,61.77,70300.0,61.84,61.86,61.73,61.77,70300.0
2023-09-06 10:20:00,61.77,61.84,61.72,61.76,70677.0,61.77,61.84,61.72,61.76,70677.0
2023-09-06 10:25:00,61.77,61.92,61.77,61.82,56344.0,61.77,61.92,61.77,61.82,56344.0
2023-09-06 10:30:00,61.83,61.94,61.77,61.86,61328.0,61.83,61.94,61.77,61.86,61328.0
2023-09-06 10:35:00,61.85,62.11,61.85,62.09,67636.0,61.85,62.11,61.85,62.09,67636.0
2023-09-06 10:40:00,62.09,62.15,62.03,62.04,43332.0,62.09,62.15,62.03,62.04,43332.0
2023-09-06 10:45:00,62.02,62.07,61.93,61.99,42587.0,62.02,62.07,61.93,61.99,42587.0
2023-09-06 10:50:00,61.99,62.19,61.96,62.18,47408.0,61.99,62.19,61.96,62.18,47408.0
2023-09-06 10:55:00,62.18,62.2,62.06,62.09,44218.0,62.18,62.2,62.06,62.09,44218.0
2023-09-06 11:00:00,62.09,62.13,62.01,62.09,39686.0,62.09,62.13,62.01,62.09,39686.0
2023-09-06 11:05:00,62.08,62.12,61.93,61.93,107610.0,62.08,62.12,61.93,61.93,107610.0
2023-09-06 11:10:00,61.93,61.98,61.89,61.92,42622.0,61.93,61.98,61.89,61.92,42622.0
2023-09-06 11:15:00,61.91,62.01,61.86,61.99,44866.0,61.91,62.01,61.86,61.99,44866.0
2023-09-06 11:20:00,61.99,62.04,61.87,61.91,33837.0,61.99,62.04,61.87,61.91,33837.0
2023-09-06 11:25:00,61.91,62.12,61.9,62.1,24801.0,61.91,62.12,61.9,62.1,24801.0
2023-09-06 11:30:00,62.09,62.14,62.06,62.11,28020.0,62.09,62.14,62.06,62.11,28020.0
2023-09-06 11:35:00,62.11,62.15,62.07,62.09,31340.0,62.11,62.15,62.07,62.09,31340.0
2023-09-06 11:40:00,62.08,62.12,62.04,62.04,26520.0,62.08,62.12,62.04,62.04,26520.0
2023-09-06 11:45:00,62.04,62.08,61.94,62.0,28243.0,62.04,62.08,61.94,62.0,28243.0
2023-09-06 11:50:00,62.0,62.06,61.99,62.03,55695.0,62.0,62.06,61.99,62.03,55695.0
2023-09-06 11:55:00,62.03,62.1,62.0,62.03,54599.0,62.03,62.1,62.0,62.03,54599.0
2023-09-06 12:00:00,62.03,62.17,62.01,62.15,47690.0,62.03,62.17,62.01,62.15,47690.0
2023-09-06 12:05:00,62.16,62.18,62.11,62.11,44640.0,62.16,62.18,62.11,62.11,44640.0
2023-09-06 12:10:00,62.11,62.12,61.96,62.0,27266.0,62.11,62.12,61.96,62.0,27266.0
2023-09-06 12:15:00,62.01,62.03,61.96,61.97,53925.0,62.01,62.03,61.96,61.97,53925.0
2023-09-06 12:20:00,61.96,61.99,61.91,61.97,37715.0,61.96,61.99,61.91,61.97,37715.0
2023-09-06 12:25:00,61.97,61.98,61.84,61.87,69940.0,61.97,61.98,61.84,61.87,69940.0
2023-09-06 12:30:00,61.87,61.93,61.79,61.93,47308.0,61.87,61.93,61.79,61.93,47308.0
2023-09-06 12:35:00,61.94,61.95,61.85,61.88,32693.0,61.94,61.95,61.85,61.88,32693.0
2023-09-06 12:40:00,61.87,61.93,61.86,61.89,42954.0,61.87,61.93,61.86,61.89,42954.0
2023-09-06 12:45:00,61.89,61.98,61.88,61.98,26742.0,61.89,61.98,61.88,61.98,26742.0
2023-09-06 12:50:00,61.98,62.01,61.93,61.98,36058.0,61.98,62.01,61.93,61.98,36058.0
2023-09-06 12:55:00,61.98,62.04,61.97,62.01,22586.0,61.98,62.04,61.97,62.01,22586.0
2023-09-06 13:00:00,62.01,62.03,61.94,62.01,64088.0,62.01,62.03,61.94,62.01,64088.0
2023-09-06 13:05:00,62.0,62.04,62.0,62.0,18923.0,62.0,62.04,62.0,62.0,18923.0
2023-09-06 13:10:00,62.0,62.04,61.99,62.0,24810.0,62.0,62.04,61.99,62.0,24810.0
2023-09-06 13:15:00,62.0,62.06,61.99,62.04,22273.0,62.0,62.06,61.99,62.04,22273.0
2023-09-06 13:20:00,62.04,62.05,61.95,61.97,32720.0,62.04,62.05,61.95,61.97,32720.0
2023-09-06 13:25:00,61.97,62.02,61.95,62.01,24745.0,61.97,62.02,61.95,62.01,24745.0
2023-09-06 13:30:00,62.01,62.03,61.98,62.01,33272.0,62.01,62.03,61.98,62.01,33272.0
2023-09-06 13:35:00,62.01,62.05,62.0,62.04,19342.0,62.01,62.05,62.0,62.04,19342.0
2023-09-06 13:40:00,62.03,62.06,61.98,62.03,28866.0,62.03,62.06,61.98,62.03,28866.0
2023-09-06 13:45:00,62.03,62.06,62.0,62.06,17370.0,62.03,62.06,62.0,62.06,17370.0
2023-09-06 13:50:00,62.06,62.09,61.97,62.05,44266.0,62.06,62.09,61.97,62.05,44266.0
2023-09-06 13:55:00,62.05,62.09,62.01,62.02,16737.0,62.05,62.09,62.01,62.02,16737.0
2023-09-06 14:00:00,62.02,62.06,62.0,62.04,17565.0,62.02,62.06,62.0,62.04,17565.0
2023-09-06 14:05:00,62.04,62.06,62.01,62.05,24371.0,62.04,62.06,62.01,62.05,24371.0
2023-09-06 14:10:00,62.05,62.05,62.01,62.02,19610.0,62.05,62.05,62.01,62.02,19610.0
2023-09-06 14:15:00,62.03,62.06,62.0,62.05,31481.0,62.03,62.06,62.0,62.05,31481.0
2023-09-06 14:20:00,62.05,62.05,62.01,62.02,12368.0,62.05,62.05,62.01,62.02,12368.0
2023-09-06 14:25:00,62.03,62.08,62.02,62.07,17193.0,62.03,62.08,62.02,62.07,17193.0
2023-09-06 14:30:00,62.08,62.14,62.07,62.12,23836.0,62.08,62.14,62.07,62.12,23836.0
2023-09-06 14:35:00,62.12,62.16,62.1,62.11,16525.0,62.12,62.16,62.1,62.11,16525.0
2023-09-06 14:40:00,62.11,62.14,62.07,62.14,34839.0,62.11,62.14,62.07,62.14,34839.0
2023-09-06 14:45:00,62.14,62.15,62.11,62.13,17429.0,62.14,62.15,62.11,62.13,17429.0
2023-09-06 14:50:00,62.13,62.17,62.12,62.14,25233.0,62.13,62.17,62.12,62.14,25233.0
2023-09-06 14:55:00,62.14,62.17,62.04,62.06,27160.0,62.14,62.17,62.04,62.06,27160.0
2023-09-06 15:00:00,62.06,62.06,61.97,61.98,63848.0,62.06,62.06,61.97,61.98,63848.0
2023-09-06 15:05:00,61.98,62.01,61.95,61.97,70189.0,61.98,62.01,61.95,61.97,70189.0
2023-09-06 15:10:00,61.96,62.03,61.96,62.02,29395.0,61.96,62.03,61.96,62.02,29395.0
2023-09-06 15:15:00,62.02,62.06,62.01,62.06,27358.0,62.02,62.06,62.01,62.06,27358.0
2023-09-06 15:20:00,62.05,62.07,62.02,62.03,21260.0,62.05,62.07,62.02,62.03,21260.0
2023-09-06 15:25:00,62.03,62.07,62.01,62.03,34511.0,62.03,62.07,62.01,62.03,34511.0
2023-09-06 15:30:00,62.04,62.06,61.99,62.05,47555.0,62.04,62.06,61.99,62.05,47555.0
2023-09-06 15:35:00,62.05,62.09,62.04,62.06,34567.0,62.05,62.09,62.04,62.06,34567.0
2023-09-06 15:40:00,62.07,62.1,62.04,62.07,24874.0,62.07,62.1,62.04,62.07,24874.0
2023-09-06 15:45:00,62.07,62.1,62.04,62.1,39534.0,62.07,62.1,62.04,62.1,39534.0
2023-09-06 15:50:00,62.1,62.23,62.1,62.16,105843.0,62.1,62.23,62.1,62.16,105843.0
2023-09-06 15:55:00,62.16,62.28,62.14,62.26,234382.0,62.16,62.28,62.14,62.26,234382.0
2023-09-07 09:30:00,61.84,61.96,61.68,61.9,98610.0,61.84,61.96,61.68,61.9,98610.0
2023-09-07 09:35:00,61.97,62.0,61.78,61.79,21629.0,61.97,62.0,61.78,61.79,21629.0
2023-09-07 09:40:00,61.82,62.03,61.82,61.95,16531.0,61.82,62.03,61.82,61.95,16531.0
2023-09-07 09:45:00,61.96,61.97,61.8,61.82,15447.0,61.96,61.97,61.8,61.82,15447.0
2023-09-07 09:50:00,61.78,61.85,61.69,61.74,29101.0,61.78,61.85,61.69,61.74,29101.0
2023-09-07 09:55:00,61.76,61.79,61.69,61.78,21696.0,61.76,61.79,61.69,61.78,21696.0
2023-09-07 10:00:00,61.78,61.8,61.62,61.68,72414.0,61.78,61.8,61.62,61.68,72414.0
2023-09-07 10:05:00,61.67,61.86,61.65,61.8,25303.0,61.67,61.86,61.65,61.8,25303.0
2023-09-07 10:10:00,61.81,62.06,61.8,62.06,27659.0,61.81,62.06,61.8,62.06,27659.0
2023-09-07 10:15:00,62.07,62.2,62.02,62.19,34602.0,62.07,62.2,62.02,62.19,34602.0
2023-09-07 10:20:00,62.21,62.27,62.12,62.14,18459.0,62.21,62.27,62.12,62.14,18459.0
2023-09-07 10:25:00,62.15,62.17,62.06,62.13,30281.0,62.15,62.17,62.06,62.13,30281.0
2023-09-07 10:30:00,62.11,62.13,62.02,62.07,16723.0,62.11,62.13,62.02,62.07,16723.0
2023-09-07 10:35:00,62.08,62.32,62.06,62.32,37878.0,62.08,62.32,62.06,62.32,37878.0
2023-09-07 10:40:00,62.32,62.49,62.3,62.47,24808.0,62.32,62.49,62.3,62.47,24808.0
2023-09-07 10:45:00,62.47,62.49,62.38,62.4,20811.0,62.47,62.49,62.38,62.4,20811.0
2023-09-07 10:50:00,62.41,62.48,62.35,62.44,24930.0,62.41,62.48,62.35,62.44,24930.0
2023-09-07 10:55:00,62.45,62.49,62.41,62.47,20541.0,62.45,62.49,62.41,62.47,20541.0
2023-09-07 11:00:00,62.47,62.5,62.27,62.49,73682.0,62.47,62.5,62.27,62.49,73682.0
2023-09-07 11:05:00,62.49,62.55,62.39,62.42,42435.0,62.49,62.55,62.39,62.42,42435.0
2023-09-07 11:10:00,62.41,62.53,62.41,62.46,23920.0,62.41,62.53,62.41,62.46,23920.0
2023-09-07 11:15:00,62.47,62.56,62.44,62.53,44706.0,62.47,62.56,62.44,62.53,44706.0
2023-09-07 11:20:00,62.53,62.56,62.41,62.48,44192.0,62.53,62.56,62.41,62.48,44192.0
2023-09-07 11:25:00,62.49,62.57,62.49,62.5,24136.0,62.49,62.57,62.49,62.5,24136.0
2023-09-07 11:30:00,62.5,62.67,62.49,62.65,52543.0,62.5,62.67,62.49,62.65,52543.0
2023-09-07 11:35:00,62.65,62.72,62.63,62.65,33101.0,62.65,62.72,62.63,62.65,33101.0
2023-09-07 11:40:00,62.65,62.65,62.51,62.59,23211.0,62.65,62.65,62.51,62.59,23211.0
2023-09-07 11:45:00,62.58,62.59,62.48,62.49,20048.0,62.58,62.59,62.48,62.49,20048.0
2023-09-07 11:50:00,62.5,62.58,62.49,62.49,20289.0,62.5,62.58,62.49,62.49,20289.0
2023-09-07 11:55:00,62.5,62.57,62.49,62.51,24448.0,62.5,62.57,62.49,62.51,24448.0
2023-09-07 12:00:00,62.48,62.56,62.45,62.53,23612.0,62.48,62.56,62.45,62.53,23612.0
2023-09-07 12:05:00,62.54,62.58,62.53,62.57,21501.0,62.54,62.58,62.53,62.57,21501.0
2023-09-07 12:10:00,62.56,62.59,62.53,62.56,13487.0,62.56,62.59,62.53,62.56,13487.0
2023-09-07 12:15:00,62.58,62.68,62.56,62.65,19770.0,62.58,62.68,62.56,62.65,19770.0
2023-09-07 12:20:00,62.66,62.7,62.57,62.7,22956.0,62.66,62.7,62.57,62.7,22956.0
2023-09-07 12:25:00,62.7,62.84,62.7,62.72,39074.0,62.7,62.84,62.7,62.72,39074.0
2023-09-07 12:30:00,62.74,62.85,62.74,62.81,26324.0,62.74,62.85,62.74,62.81,26324.0
2023-09-07 12:35:00,62.82,62.82,62.75,62.81,29325.0,62.82,62.82,62.75,62.81,29325.0
2023-09-07 12:40:00,62.81,62.95,62.79,62.89,58730.0,62.81,62.95,62.79,62.89,58730.0
2023-09-07 12:45:00,62.89,62.95,62.86,62.9,43171.0,62.89,62.95,62.86,62.9,43171.0
2023-09-07 12:50:00,62.9,62.93,62.8,62.8,49858.0,62.9,62.93,62.8,62.8,49858.0
2023-09-07 12:55:00,62.8,62.84,62.76,62.8,15832.0,62.8,62.84,62.76,62.8,15832.0
2023-09-07 13:00:00,62.79,62.91,62.76,62.86,17295.0,62.79,62.91,62.76,62.86,17295.0
2023-09-07 13:05:00,62.85,62.86,62.71,62.77,13857.0,62.85,62.86,62.71,62.77,13857.0
2023-09-07 13:10:00,62.76,62.8,62.74,62.76,20894.0,62.76,62.8,62.74,62.76,20894.0
2023-09-07 13:15:00,62.76,62.92,62.75,62.9,26660.0,62.76,62.92,62.75,62.9,26660.0
2023-09-07 13:20:00,62.91,62.95,62.89,62.91,13074.0,62.91,62.95,62.89,62.91,13074.0
2023-09-07 13:25:00,62.92,62.95,62.87,62.93,24853.0,62.92,62.95,62.87,62.93,24853.0
2023-09-07 13:30:00,62.93,62.95,62.89,62.93,20905.0,62.93,62.95,62.89,62.93,20905.0
2023-09-07 13:35:00,62.93,62.99,62.9,62.95,43372.0,62.93,62.99,62.9,62.95,43372.0
2023-09-07 13:40:00,62.95,62.99,62.84,62.98,28109.0,62.95,62.99,62.84,62.98,28109.0
2023-09-07 13:45:00,62.97,63.18,62.97,63.13,72845.0,62.97,63.18,62.97,63.13,72845.0
2023-09-07 13:50:00,63.12,63.17,63.12,63.15,36031.0,63.12,63.17,63.12,63.15,36031.0
2023-09-07 13:55:00,63.14,63.25,63.1,63.14,39094.0,63.14,63.25,63.1,63.14,39094.0
2023-09-07 14:00:00,63.14,63.16,63.07,63.12,30049.0,63.14,63.16,63.07,63.12,30049.0
2023-09-07 14:05:00,63.12,63.14,63.07,63.07,24543.0,63.12,63.14,63.07,63.07,24543.0
2023-09-07 14:10:00,63.08,63.17,63.06,63.17,23683.0,63.08,63.17,63.06,63.17,23683.0
2023-09-07 14:15:00,63.17,63.2,63.13,63.16,25572.0,63.17,63.2,63.13,63.16,25572.0
2023-09-07 14:20:00,63.17,63.18,63.12,63.16,32827.0,63.17,63.18,63.12,63.16,32827.0
2023-09-07 14:25:00,63.17,63.2,63.16,63.18,37187.0,63.17,63.2,63.16,63.18,37187.0
2023-09-07 14:30:00,63.18,63.18,63.05,63.12,40887.0,63.18,63.18,63.05,63.12,40887.0
2023-09-07 14:35:00,63.12,63.17,63.07,63.12,33343.0,63.12,63.17,63.07,63.12,33343.0
2023-09-07 14:40:00,63.12,63.15,63.06,63.1,28908.0,63.12,63.15,63.06,63.1,28908.0
2023-09-07 14:45:00,63.08,63.11,63.06,63.11,24607.0,63.08,63.11,63.06,63.11,24607.0
2023-09-07 14:50:00,63.11,63.2,63.08,63.2,36212.0,63.11,63.2,63.08,63.2,36212.0
2023-09-07 14:55:00,63.19,63.31,63.19,63.24,41688.0,63.19,63.31,63.19,63.24,41688.0
2023-09-07 15:00:00,63.24,63.33,63.24,63.29,26962.0,63.24,63.33,63.24,63.29,26962.0
2023-09-07 15:05:00,63.29,63.3,63.16,63.18,23622.0,63.29,63.3,63.16,63.18,23622.0
2023-09-07 15:10:00,63.18,63.26,63.16,63.21,77042.0,63.18,63.26,63.16,63.21,77042.0
2023-09-07 15:15:00,63.21,63.26,63.15,63.25,42445.0,63.21,63.26,63.15,63.25,42445.0
2023-09-07 15:20:00,63.24,63.26,63.16,63.18,40423.0,63.24,63.26,63.16,63.18,40423.0
2023-09-07 15:25:00,63.17,63.21,63.14,63.16,33474.0,63.17,63.21,63.14,63.16,33474.0
2023-09-07 15:30:00,63.16,63.22,63.12,63.14,42087.0,63.16,63.22,63.12,63.14,42087.0
2023-09-07 15:35:00,63.14,63.17,63.11,63.14,62708.0,63.14,63.17,63.11,63.14,62708.0
2023-09-07 15:40:00,63.15,63.25,63.14,63.24,61949.0,63.15,63.25,63.14,63.24,61949.0
2023-09-07 15:45:00,63.25,63.27,63.19,63.2,65066.0,63.25,63.27,63.19,63.2,65066.0
2023-09-07 15:50:00,63.21,63.28,63.14,63.18,141235.0,63.21,63.28,63.14,63.18,141235.0
2023-09-07 15:55:00,63.18,63.26,63.14,63.2,386560.0,63.18,63.26,63.14,63.2,386560.0
2023-09-08 09:30:00,63.07,63.38,63.05,63.2,114876.0,63.07,63.38,63.05,63.2,114876.0
2023-09-08 09:35:00,63.18,63.74,63.07,63.71,99908.0,63.18,63.74,63.07,63.71,99908.0
2023-09-08 09:40:00,63.7,63.74,63.55,63.66,63233.0,63.7,63.74,63.55,63.66,63233.0
2023-09-08 09:45:00,63.66,63.85,63.59,63.84,59023.0,63.66,63.85,63.59,63.84,59023.0
2023-09-08 09:50:00,63.84,63.85,63.54,63.68,44493.0,63.84,63.85,63.54,63.68,44493.0
2023-09-08 09:55:00,63.7,63.7,63.37,63.58,107924.0,63.7,63.7,63.37,63.58,107924.0
2023-09-08 10:00:00,63.59,63.83,63.5,63.69,78493.0,63.59,63.83,63.5,63.69,78493.0
2023-09-08 10:05:00,63.69,63.76,63.54,63.6,31554.0,63.69,63.76,63.54,63.6,31554.0
2023-09-08 10:10:00,63.6,63.71,63.44,63.71,67961.0,63.6,63.71,63.44,63.71,67961.0
2023-09-08 10:15:00,63.71,63.81,63.68,63.8,22266.0,63.71,63.81,63.68,63.8,22266.0
2023-09-08 10:20:00,63.8,63.97,63.79,63.9,53934.0,63.8,63.97,63.79,63.9,53934.0
2023-09-08 10:25:00,63.91,63.99,63.78,63.83,48972.0,63.91,63.99,63.78,63.83,48972.0
2023-09-08 10:30:00,63.83,63.92,63.68,63.77,33040.0,63.83,63.92,63.68,63.77,33040.0
2023-09-08 10:35:00,63.78,63.9,63.73,63.77,21947.0,63.78,63.9,63.73,63.77,21947.0
2023-09-08 10:40:00,63.77,63.82,63.69,63.78,22937.0,63.77,63.82,63.69,63.78,22937.0
2023-09-08 10:45:00,63.78,63.78,63.66,63.77,37927.0,63.78,63.78,63.66,63.77,37927.0
2023-09-08 10:50:00,63.77,63.82,63.62,63.67,31135.0,63.77,63.82,63.62,63.67,31135.0
2023-09-08 10:55:00,63.68,63.77,63.64,63.71,55059.0,63.68,63.77,63.64,63.71,55059.0
2023-09-08 11:00:00,63.7,63.93,63.63,63.93,72119.0,63.7,63.93,63.63,63.93,72119.0
2023-09-08 11:05:00,63.93,63.98,63.74,63.83,36961.0,63.93,63.98,63.74,63.83,36961.0
2023-09-08 11:10:00,63.82,64.06,63.81,64.03,71740.0,63.82,64.06,63.81,64.03,71740.0
2023-09-08 11:15:00,64.06,64.13,64.0,64.1,51729.0,64.06,64.13,64.0,64.1,51729.0
2023-09-08 11:20:00,64.12,64.18,64.08,64.14,36481.0,64.12,64.18,64.08,64.14,36481.0
2023-09-08 11:25:00,64.14,64.27,64.14,64.22,35674.0,64.14,64.27,64.14,64.22,35674.0
2023-09-08 11:30:00,64.23,64.3,64.14,64.24,29713.0,64.23,64.3,64.14,64.24,29713.0
2023-09-08 11:35:00,64.25,64.3,64.13,64.22,33168.0,64.25,64.3,64.13,64.22,33168.0
2023-09-08 11:40:00,64.21,64.22,64.12,64.15,20629.0,64.21,64.22,64.12,64.15,20629.0
2023-09-08 11:45:00,64.13,64.24,64.11,64.23,34980.0,64.13,64.24,64.11,64.23,34980.0
2023-09-08 11:50:00,64.23,64.25,64.17,64.18,43428.0,64.23,64.25,64.17,64.18,43428.0
2023-09-08 11:55:00,64.18,64.19,63.94,63.95,41651.0,64.18,64.19,63.94,63.95,41651.0
2023-09-08 12:00:00,63.92,64.08,63.91,64.06,25609.0,63.92,64.08,63.91,64.06,25609.0
2023-09-08 12:05:00,64.06,64.08,63.95,63.98,15248.0,64.06,64.08,63.95,63.98,15248.0
2023-09-08 12:10:00,63.98,64.1,63.96,64.06,24876.0,63.98,64.1,63.96,64.06,24876.0
2023-09-08 12:15:00,64.07,64.11,64.05,64.07,14081.0,64.07,64.11,64.05,64.07,14081.0
2023-09-08 12:20:00,64.05,64.12,64.0,64.03,27580.0,64.05,64.12,64.0,64.03,27580.0
2023-09-08 12:25:00,64.03,64.03,63.85,63.86,13570.0,64.03,64.03,63.85,63.86,13570.0
2023-09-08 12:30:00,63.86,63.86,63.79,63.83,32375.0,63.86,63.86,63.79,63.83,32375.0
2023-09-08 12:35:00,63.83,63.83,63.75,63.76,25940.0,63.83,63.83,63.75,63.76,25940.0
2023-09-08 12:40:00,63.76,63.89,63.72,63.81,28170.0,63.76,63.89,63.72,63.81,28170.0
2023-09-08 12:45:00,63.81,63.81,63.74,63.75,15999.0,63.81,63.81,63.74,63.75,15999.0
2023-09-08 12:50:00,63.76,63.83,63.71,63.83,20469.0,63.76,63.83,63.71,63.83,20469.0
2023-09-08 12:55:00,63.83,63.87,63.76,63.8,20942.0,63.83,63.87,63.76,63.8,20942.0
2023-09-08 13:00:00,63.81,63.82,63.7,63.8,17298.0,63.81,63.82,63.7,63.8,17298.0
2023-09-08 13:05:00,63.79,63.82,63.7,63.76,19434.0,63.79,63.82,63.7,63.76,19434.0
2023-09-08 13:10:00,63.74,63.84,63.73,63.84,27235.0,63.74,63.84,63.73,63.84,27235.0
2023-09-08 13:15:00,63.84,63.89,63.84,63.89,16748.0,63.84,63.89,63.84,63.89,16748.0
2023-09-08 13:20:00,63.89,63.95,63.86,63.89,25301.0,63.89,63.95,63.86,63.89,25301.0
2023-09-08 13:25:00,63.88,63.9,63.86,63.87,22824.0,63.88,63.9,63.86,63.87,22824.0
2023-09-08 13:30:00,63.87,63.91,63.86,63.91,25368.0,63.87,63.91,63.86,63.91,25368.0
2023-09-08 13:35:00,63.91,63.91,63.85,63.88,19745.0,63.91,63.91,63.85,63.88,19745.0
2023-09-08 13:40:00,63.89,63.95,63.87,63.94,23400.0,63.89,63.95,63.87,63.94,23400.0
2023-09-08 13:45:00,63.94,64.04,63.93,64.02,28210.0,63.94,64.04,63.93,64.02,28210.0
2023-09-08 13:50:00,64.03,64.04,63.91,63.93,61946.0,64.03,64.04,63.91,63.93,61946.0
2023-09-08 13:55:00,63.93,63.99,63.93,63.99,13547.0,63.93,63.99,63.93,63.99,13547.0
2023-09-08 14:00:00,64.0,64.06,64.0,64.03,36177.0,64.0,64.06,64.0,64.03,36177.0
2023-09-08 14:05:00,64.03,64.05,63.98,64.05,21280.0,64.03,64.05,63.98,64.05,21280.0
2023-09-08 14:10:00,64.05,64.09,63.84,63.86,37617.0,64.05,64.09,63.84,63.86,37617.0
2023-09-08 14:15:00,63.86,63.95,63.85,63.94,40034.0,63.86,63.95,63.85,63.94,40034.0
2023-09-08 14:20:00,63.94,63.95,63.91,63.95,18274.0,63.94,63.95,63.91,63.95,18274.0
2023-09-08 14:25:00,63.95,63.97,63.92,63.97,25570.0,63.95,63.97,63.92,63.97,25570.0
2023-09-08 14:30:00,63.97,63.99,63.93,63.98,24472.0,63.97,63.99,63.93,63.98,24472.0
2023-09-08 14:35:00,63.98,64.02,63.93,63.94,21253.0,63.98,64.02,63.93,63.94,21253.0
2023-09-08 14:40:00,63.95,64.01,63.94,64.0,40079.0,63.95,64.01,63.94,64.0,40079.0
2023-09-08 14:45:00,64.01,64.01,63.93,63.99,18712.0,64.01,64.01,63.93,63.99,18712.0
2023-09-08 14:50:00,63.98,64.01,63.91,63.93,35996.0,63.98,64.01,63.91,63.93,35996.0
2023-09-08 14:55:00,63.93,63.96,63.91,63.93,25637.0,63.93,63.96,63.91,63.93,25637.0
2023-09-08 15:00:00,63.93,63.93,63.87,63.93,27466.0,63.93,63.93,63.87,63.93,27466.0
2023-09-08 15:05:00,63.93,63.98,63.92,63.95,30617.0,63.93,63.98,63.92,63.95,30617.0
2023-09-08 15:10:00,63.95,63.98,63.91,63.95,38116.0,63.95,63.98,63.91,63.95,38116.0
2023-09-08 15:15:00,63.95,63.95,63.86,63.89,32873.0,63.95,63.95,63.86,63.89,32873.0
2023-09-08 15:20:00,63.9,63.94,63.83,63.9,42701.0,63.9,63.94,63.83,63.9,42701.0
2023-09-08 15:25:00,63.91,63.97,63.89,63.96,40879.0,63.91,63.97,63.89,63.96,40879.0
2023-09-08 15:30:00,63.96,63.99,63.89,63.98,63092.0,63.96,63.99,63.89,63.98,63092.0
2023-09-08 15:35:00,63.99,64.0,63.9,63.97,88840.0,63.99,64.0,63.9,63.97,88840.0
2023-09-08 15:40:00,63.97,64.04,63.96,64.02,78495.0,63.97,64.04,63.96,64.02,78495.0
2023-09-08 15:45:00,64.03,64.1,64.02,64.09,126541.0,64.03,64.1,64.02,64.09,126541.0
2023-09-08 15:50:00,64.09,64.19,64.04,64.11,193688.0,64.09,64.19,64.04,64.11,193688.0
2023-09-08 15:55:00,64.12,64.19,64.09,64.09,427284.0,64.12,64.19,64.09,64.09,427284.0
2023-09-11 09:30:00,64.78,65.15,64.78,65.13,188329.0,64.78,65.15,64.78,65.13,188329.0
2023-09-11 09:35:00,65.15,65.3,65.03,65.05,47386.0,65.15,65.3,65.03,65.05,47386.0
2023-09-11 09:40:00,65.05,65.14,65.01,65.03,32681.0,65.05,65.14,65.01,65.03,32681.0
2023-09-11 09:45:00,65.05,65.12,65.02,65.09,33685.0,65.05,65.12,65.02,65.09,33685.0
2023-09-11 09:50:00,65.09,65.13,64.9,64.9,22275.0,65.09,65.13,64.9,64.9,22275.0
2023-09-11 09:55:00,64.9,64.94,64.79,64.82,34690.0,64.9,64.94,64.79,64.82,34690.0
2023-09-11 10:00:00,64.83,64.9,64.72,64.74,38963.0,64.83,64.9,64.72,64.74,38963.0
2023-09-11 10:05:00,64.71,64.79,64.52,64.64,62319.0,64.71,64.79,64.52,64.64,62319.0
2023-09-11 10:10:00,64.64,64.73,64.59,64.61,20533.0,64.64,64.73,64.59,64.61,20533.0
2023-09-11 10:15:00,64.61,64.71,64.57,64.7,19555.0,64.61,64.71,64.57,64.7,19555.0
2023-09-11 10:20:00,64.71,64.74,64.65,64.67,18851.0,64.71,64.74,64.65,64.67,18851.0
2023-09-11 10:25:00,64.69,64.79,64.67,64.78,20526.0,64.69,64.79,64.67,64.78,20526.0
2023-09-11 10:30:00,64.79,64.79,64.6,64.67,13925.0,64.79,64.79,64.6,64.67,13925.0
2023-09-11 10:35:00,64.68,64.69,64.58,64.63,16090.0,64.68,64.69,64.58,64.63,16090.0
2023-09-11 10:40:00,64.64,64.71,64.64,64.68,13579.0,64.64,64.71,64.64,64.68,13579.0
2023-09-11 10:45:00,64.68,64.91,64.67,64.89,31306.0,64.68,64.91,64.67,64.89,31306.0
2023-09-11 10:50:00,64.91,64.99,64.9,64.94,23806.0,64.91,64.99,64.9,64.94,23806.0
2023-09-11 10:55:00,64.93,64.94,64.84,64.91,20188.0,64.93,64.94,64.84,64.91,20188.0
2023-09-11 11:00:00,64.91,64.92,64.77,64.8,28263.0,64.91,64.92,64.77,64.8,28263.0
2023-09-11 11:05:00,64.79,64.8,64.71,64.75,22136.0,64.79,64.8,64.71,64.75,22136.0
2023-09-11 11:10:00,64.72,64.75,64.66,64.67,12069.0,64.72,64.75,64.66,64.67,12069.0
2023-09-11 11:15:00,64.65,64.67,64.58,64.6,20391.0,64.65,64.67,64.58,64.6,20391.0
2023-09-11 11:20:00,64.61,64.74,64.55,64.74,17553.0,64.61,64.74,64.55,64.74,17553.0
2023-09-11 11:25:00,64.74,64.8,64.7,64.8,12797.0,64.74,64.8,64.7,64.8,12797.0
2023-09-11 11:30:00,64.78,64.8,64.72,64.74,10719.0,64.78,64.8,64.72,64.74,10719.0
2023-09-11 11:35:00,64.73,64.73,64.64,64.67,18863.0,64.73,64.73,64.64,64.67,18863.0
2023-09-11 11:40:00,64.69,64.77,64.67,64.76,14667.0,64.69,64.77,64.67,64.76,14667.0
2023-09-11 11:45:00,64.77,64.83,64.68,64.68,18147.0,64.77,64.83,64.68,64.68,18147.0
2023-09-11 11:50:00,64.68,64.79,64.66,64.73,35671.0,64.68,64.79,64.66,64.73,35671.0
2023-09-11 11:55:00,64.74,64.76,64.62,64.65,12831.0,64.74,64.76,64.62,64.65,12831.0
2023-09-11 12:00:00,64.65,64.67,64.6,64.6,12129.0,64.65,64.67,64.6,64.6,12129.0
2023-09-11 12:05:00,64.61,64.7,64.56,64.69,20104.0,64.61,64.7,64.56,64.69,20104.0
2023-09-11 12:10:00,64.7,64.73,64.69,64.71,11648.0,64.7,64.73,64.69,64.71,11648.0
2023-09-11 12:15:00,64.71,64.75,64.63,64.64,31561.0,64.71,64.75,64.63,64.64,31561.0
2023-09-11 12:20:00,64.64,64.66,64.61,64.66,15935.0,64.64,64.66,64.61,64.66,15935.0
2023-09-11 12:25:00,64.67,64.79,64.66,64.77,18393.0,64.67,64.79,64.66,64.77,18393.0
2023-09-11 12:30:00,64.76,64.78,64.64,64.67,11714.0,64.76,64.78,64.64,64.67,11714.0
2023-09-11 12:35:00,64.68,64.68,64.62,64.64,12017.0,64.68,64.68,64.62,64.64,12017.0
2023-09-11 12:40:00,64.64,64.68,64.62,64.64,12522.0,64.64,64.68,64.62,64.64,12522.0
2023-09-11 12:45:00,64.64,64.67,64.6,64.67,22019.0,64.64,64.67,64.6,64.67,22019.0
2023-09-11 12:50:00,64.67,64.68,64.6,64.66,12236.0,64.67,64.68,64.6,64.66,12236.0
2023-09-11 12:55:00,64.67,64.72,64.64,64.67,9943.0,64.67,64.72,64.64,64.67,9943.0
2023-09-11 13:00:00,64.67,64.67,64.59,64.63,15857.0,64.67,64.67,64.59,64.63,15857.0
2023-09-11 13:05:00,64.62,64.65,64.59,64.61,9923.0,64.62,64.65,64.59,64.61,9923.0
2023-09-11 13:10:00,64.62,64.67,64.59,64.6,16840.0,64.62,64.67,64.59,64.6,16840.0
2023-09-11 13:15:00,64.6,64.72,64.58,64.7,14359.0,64.6,64.72,64.58,64.7,14359.0
2023-09-11 13:20:00,64.71,64.77,64.71,64.76,13751.0,64.71,64.77,64.71,64.76,13751.0
2023-09-11 13:25:00,64.76,64.81,64.72,64.81,10690.0,64.76,64.81,64.72,64.81,10690.0
2023-09-11 13:30:00,64.83,64.83,64.72,64.74,14136.0,64.83,64.83,64.72,64.74,14136.0
2023-09-11 13:35:00,64.76,64.76,64.7,64.76,9511.0,64.76,64.76,64.7,64.76,9511.0
2023-09-11 13:40:00,64.76,64.81,64.72,64.8,10142.0,64.76,64.81,64.72,64.8,10142.0
2023-09-11 13:45:00,64.81,64.88,64.81,64.82,21493.0,64.81,64.88,64.81,64.82,21493.0
2023-09-11 13:50:00,64.82,64.88,64.82,64.85,13182.0,64.82,64.88,64.82,64.85,13182.0
2023-09-11 13:55:00,64.84,65.02,64.84,65.02,38246.0,64.84,65.02,64.84,65.02,38246.0
2023-09-11 14:00:00,65.03,65.07,64.99,65.03,19525.0,65.03,65.07,64.99,65.03,19525.0
2023-09-11 14:05:00,65.02,65.05,65.0,65.05,17875.0,65.02,65.05,65.0,65.05,17875.0
2023-09-11 14:10:00,65.03,65.08,65.01,65.06,15208.0,65.03,65.08,65.01,65.06,15208.0
2023-09-11 14:15:00,65.07,65.09,65.04,65.07,10594.0,65.07,65.09,65.04,65.07,10594.0
2023-09-11 14:20:00,65.07,65.1,65.03,65.08,18221.0,65.07,65.1,65.03,65.08,18221.0
2023-09-11 14:25:00,65.07,65.18,65.07,65.18,29085.0,65.07,65.18,65.07,65.18,29085.0
2023-09-11 14:30:00,65.18,65.22,65.17,65.18,13187.0,65.18,65.22,65.17,65.18,13187.0
2023-09-11 14:35:00,65.17,65.25,65.17,65.21,39687.0,65.17,65.25,65.17,65.21,39687.0
2023-09-11 14:40:00,65.22,65.22,65.13,65.18,28637.0,65.22,65.22,65.13,65.18,28637.0
2023-09-11 14:45:00,65.18,65.23,65.13,65.2,22992.0,65.18,65.23,65.13,65.2,22992.0
2023-09-11 14:50:00,65.2,65.23,65.15,65.18,13527.0,65.2,65.23,65.15,65.18,13527.0
2023-09-11 14:55:00,65.19,65.22,65.12,65.16,18300.0,65.19,65.22,65.12,65.16,18300.0
2023-09-11 15:00:00,65.16,65.25,65.13,65.25,31629.0,65.16,65.25,65.13,65.25,31629.0
2023-09-11 15:05:00,65.25,65.3,65.23,65.29,40910.0,65.25,65.3,65.23,65.29,40910.0
2023-09-11 15:10:00,65.3,65.31,65.23,65.27,34910.0,65.3,65.31,65.23,65.27,34910.0
2023-09-11 15:15:00,65.28,65.3,65.19,65.2,18851.0,65.28,65.3,65.19,65.2,18851.0
2023-09-11 15:20:00,65.2,65.29,65.19,65.28,24222.0,65.2,65.29,65.19,65.28,24222.0
2023-09-11 15:25:00,65.28,65.36,65.24,65.36,64165.0,65.28,65.36,65.24,65.36,64165.0
2023-09-11 15:30:00,65.36,65.37,65.25,65.37,80341.0,65.36,65.37,65.25,65.37,80341.0
2023-09-11 15:35:00,65.38,65.4,65.36,65.38,40838.0,65.38,65.4,65.36,65.38,40838.0
2023-09-11 15:40:00,65.38,65.46,65.37,65.42,87920.0,65.38,65.46,65.37,65.42,87920.0
2023-09-11 15:45:00,65.42,65.42,65.27,65.3,114997.0,65.42,65.42,65.27,65.3,114997.0
2023-09-11 15:50:00,65.29,65.32,65.17,65.2,92391.0,65.29,65.32,65.17,65.2,92391.0
2023-09-11 15:55:00,65.18,65.19,65.05,65.07,258603.0,65.18,65.19,65.05,65.07,258603.0
2023-09-12 09:30:00,64.61,65.33,64.42,65.27,88998.0,64.61,65.33,64.42,65.27,88998.0
2023-09-12 09:35:00,65.27,65.29,64.87,64.98,102577.0,65.27,65.29,64.87,64.98,102577.0
2023-09-12 09:40:00,64.98,65.14,64.93,65.04,30105.0,64.98,65.14,64.93,65.04,30105.0
2023-09-12 09:45:00,65.05,65.29,65.01,65.29,31785.0,65.05,65.29,65.01,65.29,31785.0
2023-09-12 09:50:00,65.3,65.46,65.26,65.46,29800.0,65.3,65.46,65.26,65.46,29800.0
2023-09-12 09:55:00,65.46,65.53,65.41,65.51,43326.0,65.46,65.53,65.41,65.51,43326.0
2023-09-12 10:00:00,65.5,65.52,65.37,65.48,44615.0,65.5,65.52,65.37,65.48,44615.0
2023-09-12 10:05:00,65.48,65.49,65.37,65.44,37958.0,65.48,65.49,65.37,65.44,37958.0
2023-09-12 10:10:00,65.43,65.68,65.37,65.62,53286.0,65.43,65.68,65.37,65.62,53286.0
2023-09-12 10:15:00,65.61,65.65,65.51,65.54,23475.0,65.61,65.65,65.51,65.54,23475.0
2023-09-12 10:20:00,65.53,65.56,65.29,65.34,36056.0,65.53,65.56,65.29,65.34,36056.0
2023-09-12 10:25:00,65.34,65.36,65.25,65.28,45946.0,65.34,65.36,65.25,65.28,45946.0
2023-09-12 10:30:00,65.26,65.34,65.19,65.24,41396.0,65.26,65.34,65.19,65.24,41396.0
2023-09-12 10:35:00,65.26,65.26,65.1,65.16,59703.0,65.26,65.26,65.1,65.16,59703.0
2023-09-12 10:40:00,65.15,65.26,65.11,65.21,26864.0,65.15,65.26,65.11,65.21,26864.0
2023-09-12 10:45:00,65.2,65.27,65.16,65.19,26136.0,65.2,65.27,65.16,65.19,26136.0
2023-09-12 10:50:00,65.18,65.18,64.99,65.01,59881.0,65.18,65.18,64.99,65.01,59881.0
2023-09-12 10:55:00,65.0,65.08,64.88,64.95,57197.0,65.0,65.08,64.88,64.95,57197.0
2023-09-12 11:00:00,64.94,64.95,64.81,64.84,26596.0,64.94,64.95,64.81,64.84,26596.0
2023-09-12 11:05:00,64.85,64.9,64.68,64.71,27910.0,64.85,64.9,64.68,64.71,27910.0
2023-09-12 11:10:00,64.7,64.73,64.65,64.71,22268.0,64.7,64.73,64.65,64.71,22268.0
2023-09-12 11:15:00,64.71,64.74,64.67,64.69,20740.0,64.71,64.74,64.67,64.69,20740.0
2023-09-12 11:20:00,64.7,64.72,64.54,64.57,25963.0,64.7,64.72,64.54,64.57,25963.0
2023-09-12 11:25:00,64.58,64.58,64.43,64.52,25366.0,64.58,64.58,64.43,64.52,25366.0
2023-09-12 11:30:00,64.51,64.57,64.36,64.38,35085.0,64.51,64.57,64.36,64.38,35085.0
2023-09-12 11:35:00,64.38,64.41,64.23,64.35,60655.0,64.38,64.41,64.23,64.35,60655.0
2023-09-12 11:40:00,64.35,64.39,64.25,64.33,24120.0,64.35,64.39,64.25,64.33,24120.0
2023-09-12 11:45:00,64.33,64.4,64.28,64.29,64234.0,64.33,64.4,64.28,64.29,64234.0
2023-09-12 11:50:00,64.29,64.34,64.25,64.32,25594.0,64.29,64.34,64.25,64.32,25594.0
2023-09-12 11:55:00,64.33,64.5,64.32,64.5,106981.0,64.33,64.5,64.32,64.5,106981.0
2023-09-12 12:00:00,64.52,64.53,64.45,64.52,11673.0,64.52,64.53,64.45,64.52,11673.0
2023-09-12 12:05:00,64.53,64.53,64.33,64.33,23095.0,64.53,64.53,64.33,64.33,23095.0
2023-09-12 12:10:00,64.34,64.37,64.31,64.34,25569.0,64.34,64.37,64.31,64.34,25569.0
2023-09-12 12:15:00,64.35,64.4,64.31,64.39,28224.0,64.35,64.4,64.31,64.39,28224.0
2023-09-12 12:20:00,64.38,64.38,64.28,64.34,36255.0,64.38,64.38,64.28,64.34,36255.0
2023-09-12 12:25:00,64.34,64.36,64.26,64.27,18516.0,64.34,64.36,64.26,64.27,18516.0
2023-09-12 12:30:00,64.27,64.27,64.1,64.1,33008.0,64.27,64.27,64.1,64.1,33008.0
2023-09-12 12:35:00,64.09,64.11,64.03,64.09,37201.0,64.09,64.11,64.03,64.09,37201.0
2023-09-12 12:40:00,64.09,64.11,64.03,64.03,23834.0,64.09,64.11,64.03,64.03,23834.0
2023-09-12 12:45:00,64.03,64.05,63.99,64.03,30098.0,64.03,64.05,63.99,64.03,30098.0
2023-09-12 12:50:00,64.04,64.06,64.01,64.02,25938.0,64.04,64.06,64.01,64.02,25938.0
2023-09-12 12:55:00,64.02,64.03,63.95,64.03,23107.0,64.02,64.03,63.95,64.03,23107.0
2023-09-12 13:00:00,64.0,64.01,63.93,64.0,19513.0,64.0,64.01,63.93,64.0,19513.0
2023-09-12 13:05:00,64.0,64.0,63.84,63.84,43305.0,64.0,64.0,63.84,63.84,43305.0
2023-09-12 13:10:00,63.84,63.95,63.82,63.89,19097.0,63.84,63.95,63.82,63.89,19097.0
2023-09-12 13:15:00,63.9,63.95,63.88,63.95,14131.0,63.9,63.95,63.88,63.95,14131.0
2023-09-12 13:20:00,63.95,64.13,63.95,64.11,37500.0,63.95,64.13,63.95,64.11,37500.0
2023-09-12 13:25:00,64.11,64.11,64.04,64.08,18250.0,64.11,64.11,64.04,64.08,18250.0
2023-09-12 13:30:00,64.08,64.1,64.04,64.05,22367.0,64.08,64.1,64.04,64.05,22367.0
2023-09-12 13:35:00,64.05,64.09,63.95,63.99,19392.0,64.05,64.09,63.95,63.99,19392.0
2023-09-12 13:40:00,64.0,64.0,63.84,63.87,19803.0,64.0,64.0,63.84,63.87,19803.0
2023-09-12 13:45:00,63.87,63.93,63.8,63.87,19439.0,63.87,63.93,63.8,63.87,19439.0
2023-09-12 13:50:00,63.87,63.92,63.84,63.9,22029.0,63.87,63.92,63.84,63.9,22029.0
2023-09-12 13:55:00,63.91,63.91,63.84,63.89,15751.0,63.91,63.91,63.84,63.89,15751.0
2023-09-12 14:00:00,63.88,63.88,63.78,63.8,18507.0,63.88,63.88,63.78,63.8,18507.0
2023-09-12 14:05:00,63.8,63.85,63.78,63.82,23838.0,63.8,63.85,63.78,63.82,23838.0
2023-09-12 14:10:00,63.8,63.82,63.77,63.78,13558.0,63.8,63.82,63.77,63.78,13558.0
2023-09-12 14:15:00,63.78,63.85,63.77,63.82,27527.0,63.78,63.85,63.77,63.82,27527.0
2023-09-12 14:20:00,63.82,63.91,63.82,63.88,15502.0,63.82,63.91,63.82,63.88,15502.0
2023-09-12 14:25:00,63.87,63.96,63.87,63.94,18884.0,63.87,63.96,63.87,63.94,18884.0
2023-09-12 14:30:00,63.94,64.01,63.91,63.97,14104.0,63.94,64.01,63.91,63.97,14104.0
2023-09-12 14:35:00,63.97,64.08,63.96,64.05,17405.0,63.97,64.08,63.96,64.05,17405.0
2023-09-12 14:40:00,64.05,64.07,64.03,64.05,10733.0,64.05,64.07,64.03,64.05,10733.0
2023-09-12 14:45:00,64.04,64.09,64.01,64.06,20309.0,64.04,64.09,64.01,64.06,20309.0
2023-09-12 14:50:00,64.07,64.07,63.94,63.98,24593.0,64.07,64.07,63.94,63.98,24593.0
2023-09-12 14:55:00,63.98,63.98,63.82,63.84,27934.0,63.98,63.98,63.82,63.84,27934.0
2023-09-12 15:00:00,63.83,63.89,63.73,63.73,35332.0,63.83,63.89,63.73,63.73,35332.0
2023-09-12 15:05:00,63.73,63.84,63.72,63.83,28316.0,63.73,63.84,63.72,63.83,28316.0
2023-09-12 15:10:00,63.84,63.84,63.72,63.77,24818.0,63.84,63.84,63.72,63.77,24818.0
2023-09-12 15:15:00,63.77,63.77,63.64,63.68,57091.0,63.77,63.77,63.64,63.68,57091.0
2023-09-12 15:20:00,63.69,63.72,63.63,63.64,46634.0,63.69,63.72,63.63,63.64,46634.0
2023-09-12 15:25:00,63.64,63.71,63.62,63.68,29337.0,63.64,63.71,63.62,63.68,29337.0
2023-09-12 15:30:00,63.69,63.71,63.57,63.63,43965.0,63.69,63.71,63.57,63.63,43965.0
2023-09-12 15:35:00,63.62,63.66,63.55,63.59,45734.0,63.62,63.66,63.55,63.59,45734.0
2023-09-12 15:40:00,63.59,63.65,63.58,63.62,62949.0,63.59,63.65,63.58,63.62,62949.0
2023-09-12 15:45:00,63.61,63.64,63.47,63.54,105046.0,63.61,63.64,63.47,63.54,105046.0
2023-09-12 15:50:00,63.54,63.63,63.5,63.57,216679.0,63.54,63.63,63.5,63.57,216679.0
2023-09-12 15:55:00,63.56,63.57,63.47,63.5,284681.0,63.56,63.57,63.47,63.5,284681.0
2023-09-13 09:30:00,63.27,63.61,63.16,63.59,73379.0,63.27,63.61,63.16,63.59,73379.0
2023-09-13 09:35:00,63.59,63.75,63.59,63.71,15703.0,63.59,63.75,63.59,63.71,15703.0
2023-09-13 09:40:00,63.73,63.88,63.69,63.8,16991.0,63.73,63.88,63.69,63.8,16991.0
2023-09-13 09:45:00,63.8,63.84,63.61,63.64,15972.0,63.8,63.84,63.61,63.64,15972.0
2023-09-13 09:50:00,63.67,63.67,63.35,63.41,16604.0,63.67,63.67,63.35,63.41,16604.0
2023-09-13 09:55:00,63.43,63.43,63.2,63.3,40987.0,63.43,63.43,63.2,63.3,40987.0
2023-09-13 10:00:00,63.3,63.35,63.08,63.1,26653.0,63.3,63.35,63.08,63.1,26653.0
2023-09-13 10:05:00,63.09,63.15,62.93,63.11,36457.0,63.09,63.15,62.93,63.11,36457.0
2023-09-13 10:10:00,63.11,63.16,63.04,63.14,45774.0,63.11,63.16,63.04,63.14,45774.0
2023-09-13 10:15:00,63.15,63.28,63.11,63.28,15557.0,63.15,63.28,63.11,63.28,15557.0
2023-09-13 10:20:00,63.3,63.36,63.25,63.29,17593.0,63.3,63.36,63.25,63.29,17593.0
2023-09-13 10:25:00,63.29,63.39,63.25,63.29,21469.0,63.29,63.39,63.25,63.29,21469.0
2023-09-13 10:30:00,63.3,63.36,63.29,63.31,15190.0,63.3,63.36,63.29,63.31,15190.0
2023-09-13 10:35:00,63.31,63.35,63.24,63.33,9169.0,63.31,63.35,63.24,63.33,9169.0
2023-09-13 10:40:00,63.33,63.39,63.22,63.24,10837.0,63.33,63.39,63.22,63.24,10837.0
2023-09-13 10:45:00,63.25,63.29,63.21,63.23,24522.0,63.25,63.29,63.21,63.23,24522.0
2023-09-13 10:50:00,63.25,63.27,63.2,63.21,11313.0,63.25,63.27,63.2,63.21,11313.0
2023-09-13 10:55:00,63.21,63.21,63.13,63.19,18552.0,63.21,63.21,63.13,63.19,18552.0
2023-09-13 11:00:00,63.22,63.26,63.14,63.26,23773.0,63.22,63.26,63.14,63.26,23773.0
2023-09-13 11:05:00,63.27,63.37,63.26,63.3,14736.0,63.27,63.37,63.26,63.3,14736.0
2023-09-13 11:10:00,63.3,63.31,63.22,63.24,9449.0,63.3,63.31,63.22,63.24,9449.0
2023-09-13 11:15:00,63.26,63.26,63.2,63.23,7825.0,63.26,63.26,63.2,63.23,7825.0
2023-09-13 11:20:00,63.22,63.31,63.2,63.31,8952.0,63.22,63.31,63.2,63.31,8952.0
2023-09-13 11:25:00,63.32,63.34,63.24,63.25,10544.0,63.32,63.34,63.24,63.25,10544.0
2023-09-13 11:30:00,63.27,63.31,63.19,63.21,18406.0,63.27,63.31,63.19,63.21,18406.0
2023-09-13 11:35:00,63.2,63.3,63.19,63.28,14710.0,63.2,63.3,63.19,63.28,14710.0
2023-09-13 11:40:00,63.28,63.3,63.18,63.23,11496.0,63.28,63.3,63.18,63.23,11496.0
2023-09-13 11:45:00,63.23,63.29,63.21,63.24,14089.0,63.23,63.29,63.21,63.24,14089.0
2023-09-13 11:50:00,63.22,63.23,63.06,63.16,11094.0,63.22,63.23,63.06,63.16,11094.0
2023-09-13 11:55:00,63.16,63.23,63.13,63.21,11670.0,63.16,63.23,63.13,63.21,11670.0
2023-09-13 12:00:00,63.23,63.24,63.17,63.22,13226.0,63.23,63.24,63.17,63.22,13226.0
2023-09-13 12:05:00,63.2,63.22,63.15,63.15,7009.0,63.2,63.22,63.15,63.15,7009.0
2023-09-13 12:10:00,63.14,63.15,63.09,63.1,6782.0,63.14,63.15,63.09,63.1,6782.0
2023-09-13 12:15:00,63.09,63.21,63.07,63.19,18054.0,63.09,63.21,63.07,63.19,18054.0
2023-09-13 12:20:00,63.2,63.22,63.18,63.2,9742.0,63.2,63.22,63.18,63.2,9742.0
2023-09-13 12:25:00,63.19,63.21,63.13,63.18,16570.0,63.19,63.21,63.13,63.18,16570.0
2023-09-13 12:30:00,63.19,63.24,63.15,63.24,11222.0,63.19,63.24,63.15,63.24,11222.0
2023-09-13 12:35:00,63.25,63.25,63.2,63.23,6989.0,63.25,63.25,63.2,63.23,6989.0
2023-09-13 12:40:00,63.23,63.31,63.2,63.31,9255.0,63.23,63.31,63.2,63.31,9255.0
2023-09-13 12:45:00,63.29,63.35,63.27,63.32,8656.0,63.29,63.35,63.27,63.32,8656.0
2023-09-13 12:50:00,63.3,63.33,63.28,63.32,5238.0,63.3,63.33,63.28,63.32,5238.0
2023-09-13 12:55:00,63.32,63.37,63.28,63.31,8890.0,63.32,63.37,63.28,63.31,8890.0
2023-09-13 13:00:00,63.33,63.34,63.28,63.29,5841.0,63.33,63.34,63.28,63.29,5841.0
2023-09-13 13:05:00,63.29,63.31,63.23,63.23,10569.0,63.29,63.31,63.23,63.23,10569.0
2023-09-13 13:10:00,63.23,63.31,63.22,63.27,13488.0,63.23,63.31,63.22,63.27,13488.0
2023-09-13 13:15:00,63.3,63.31,63.25,63.25,14598.0,63.3,63.31,63.25,63.25,14598.0
2023-09-13 13:20:00,63.25,63.4,63.24,63.4,17136.0,63.25,63.4,63.24,63.4,17136.0
2023-09-13 13:25:00,63.4,63.4,63.22,63.26,17784.0,63.4,63.4,63.22,63.26,17784.0
2023-09-13 13:30:00,63.25,63.3,63.21,63.29,6601.0,63.25,63.3,63.21,63.29,6601.0
2023-09-13 13:35:00,63.28,63.3,63.25,63.27,7651.0,63.28,63.3,63.25,63.27,7651.0
2023-09-13 13:40:00,63.26,63.3,63.25,63.26,14438.0,63.26,63.3,63.25,63.26,14438.0
2023-09-13 13:45:00,63.27,63.31,63.25,63.27,14909.0,63.27,63.31,63.25,63.27,14909.0
2023-09-13 13:50:00,63.27,63.29,63.25,63.28,10839.0,63.27,63.29,63.25,63.28,10839.0
2023-09-13 13:55:00,63.27,63.28,63.25,63.27,5721.0,63.27,63.28,63.25,63.27,5721.0
2023-09-13 14:00:00,63.28,63.3,63.24,63.24,18734.0,63.28,63.3,63.24,63.24,18734.0
2023-09-13 14:05:00,63.23,63.23,63.18,63.22,14026.0,63.23,63.23,63.18,63.22,14026.0
2023-09-13 14:10:00,63.22,63.23,63.14,63.17,15471.0,63.22,63.23,63.14,63.17,15471.0
2023-09-13 14:15:00,63.17,63.19,63.14,63.15,13265.0,63.17,63.19,63.14,63.15,13265.0
2023-09-13 14:20:00,63.15,63.15,63.08,63.1,18176.0,63.15,63.15,63.08,63.1,18176.0
2023-09-13 14:25:00,63.1,63.14,63.07,63.09,15908.0,63.1,63.14,63.07,63.09,15908.0
2023-09-13 14:30:00,63.08,63.09,62.97,62.99,28311.0,63.08,63.09,62.97,62.99,28311.0
2023-09-13 14:35:00,62.99,63.03,62.95,62.95,13415.0,62.99,63.03,62.95,62.95,13415.0
2023-09-13 14:40:00,62.95,62.98,62.91,62.91,26184.0,62.95,62.98,62.91,62.91,26184.0
2023-09-13 14:45:00,62.92,63.01,62.9,62.97,22384.0,62.92,63.01,62.9,62.97,22384.0
2023-09-13 14:50:00,62.97,62.97,62.85,62.86,22428.0,62.97,62.97,62.85,62.86,22428.0
2023-09-13 14:55:00,62.85,62.92,62.8,62.91,17608.0,62.85,62.92,62.8,62.91,17608.0
2023-09-13 15:00:00,62.91,62.94,62.85,62.86,13030.0,62.91,62.94,62.85,62.86,13030.0
2023-09-13 15:05:00,62.84,62.86,62.76,62.77,15464.0,62.84,62.86,62.76,62.77,15464.0
2023-09-13 15:10:00,62.77,62.8,62.72,62.74,22499.0,62.77,62.8,62.72,62.74,22499.0
2023-09-13 15:15:00,62.73,62.76,62.71,62.72,46044.0,62.73,62.76,62.71,62.72,46044.0
2023-09-13 15:20:00,62.73,62.87,62.72,62.82,24885.0,62.73,62.87,62.72,62.82,24885.0
2023-09-13 15:25:00,62.82,62.83,62.76,62.8,25032.0,62.82,62.83,62.76,62.8,25032.0
2023-09-13 15:30:00,62.81,62.84,62.76,62.79,41807.0,62.81,62.84,62.76,62.79,41807.0
2023-09-13 15:35:00,62.79,62.82,62.76,62.81,24021.0,62.79,62.82,62.76,62.81,24021.0
2023-09-13 15:40:00,62.81,62.83,62.74,62.81,50905.0,62.81,62.83,62.74,62.81,50905.0
2023-09-13 15:45:00,62.81,62.85,62.74,62.74,53491.0,62.81,62.85,62.74,62.74,53491.0
2023-09-13 15:50:00,62.76,62.8,62.68,62.7,150776.0,62.76,62.8,62.68,62.7,150776.0
2023-09-13 15:55:00,62.69,62.71,62.57,62.6,382186.0,62.69,62.71,62.57,62.6,382186.0
2023-09-14 09:30:00,62.86,62.97,62.74,62.8,61209.0,62.86,62.97,62.74,62.8,61209.0
2023-09-14 09:35:00,62.8,62.98,62.76,62.86,22726.0,62.8,62.98,62.76,62.86,22726.0
2023-09-14 09:40:00,62.84,62.9,62.7,62.83,50468.0,62.84,62.9,62.7,62.83,50468.0
2023-09-14 09:45:00,62.79,62.93,62.75,62.76,135448.0,62.79,62.93,62.75,62.76,135448.0
2023-09-14 09:50:00,62.78,62.81,62.67,62.76,64895.0,62.78,62.81,62.67,62.76,64895.0
2023-09-14 09:55:00,62.75,62.92,62.68,62.89,32447.0,62.75,62.92,62.68,62.89,32447.0
2023-09-14 10:00:00,62.9,62.93,62.74,62.8,139524.0,62.9,62.93,62.74,62.8,139524.0
2023-09-14 10:05:00,62.81,62.85,62.73,62.78,34183.0,62.81,62.85,62.73,62.78,34183.0
2023-09-14 10:10:00,62.76,62.8,62.69,62.78,30441.0,62.76,62.8,62.69,62.78,30441.0
2023-09-14 10:15:00,62.78,62.85,62.72,62.74,49656.0,62.78,62.85,62.72,62.74,49656.0
2023-09-14 10:20:00,62.73,62.75,62.68,62.7,96205.0,62.73,62.75,62.68,62.7,96205.0
2023-09-14 10:25:00,62.69,62.81,62.68,62.8,13862.0,62.69,62.81,62.68,62.8,13862.0
2023-09-14 10:30:00,62.81,62.84,62.76,62.81,16360.0,62.81,62.84,62.76,62.81,16360.0
2023-09-14 10:35:00,62.82,62.85,62.76,62.77,30368.0,62.82,62.85,62.76,62.77,30368.0
2023-09-14 10:40:00,62.78,62.9,62.76,62.83,27478.0,62.78,62.9,62.76,62.83,27478.0
2023-09-14 10:45:00,62.84,62.98,62.81,62.95,26010.0,62.84,62.98,62.81,62.95,26010.0
2023-09-14 10:50:00,62.96,63.1,62.95,63.04,19870.0,62.96,63.1,62.95,63.04,19870.0
2023-09-14 10:55:00,63.05,63.07,62.95,62.95,17147.0,63.05,63.07,62.95,62.95,17147.0
2023-09-14 11:00:00,62.94,62.96,62.81,62.83,22491.0,62.94,62.96,62.81,62.83,22491.0
2023-09-14 11:05:00,62.81,62.95,62.81,62.93,16077.0,62.81,62.95,62.81,62.93,16077.0
2023-09-14 11:10:00,62.93,62.97,62.9,62.93,21641.0,62.93,62.97,62.9,62.93,21641.0
2023-09-14 11:15:00,62.92,62.92,62.86,62.87,16512.0,62.92,62.92,62.86,62.87,16512.0
2023-09-14 11:20:00,62.87,62.91,62.86,62.89,18176.0,62.87,62.91,62.86,62.89,18176.0
2023-09-14 11:25:00,62.88,62.92,62.84,62.86,12777.0,62.88,62.92,62.84,62.86,12777.0
2023-09-14 11:30:00,62.85,62.9,62.81,62.82,17004.0,62.85,62.9,62.81,62.82,17004.0
2023-09-14 11:35:00,62.81,62.85,62.76,62.77,12695.0,62.81,62.85,62.76,62.77,12695.0
2023-09-14 11:40:00,62.76,62.8,62.73,62.78,26492.0,62.76,62.8,62.73,62.78,26492.0
2023-09-14 11:45:00,62.77,62.86,62.66,62.86,60202.0,62.77,62.86,62.66,62.86,60202.0
2023-09-14 11:50:00,62.86,62.92,62.81,62.91,15598.0,62.86,62.92,62.81,62.91,15598.0
2023-09-14 11:55:00,62.92,63.0,62.88,62.97,27438.0,62.92,63.0,62.88,62.97,27438.0
2023-09-14 12:00:00,62.98,62.98,62.9,62.92,13470.0,62.98,62.98,62.9,62.92,13470.0
2023-09-14 12:05:00,62.91,62.93,62.87,62.88,8805.0,62.91,62.93,62.87,62.88,8805.0
2023-09-14 12:10:00,62.87,62.94,62.86,62.92,13969.0,62.87,62.94,62.86,62.92,13969.0
2023-09-14 12:15:00,62.92,62.93,62.86,62.86,20765.0,62.92,62.93,62.86,62.86,20765.0
2023-09-14 12:20:00,62.86,62.87,62.82,62.82,26216.0,62.86,62.87,62.82,62.82,26216.0
2023-09-14 12:25:00,62.8,62.83,62.79,62.79,20022.0,62.8,62.83,62.79,62.79,20022.0
2023-09-14 12:30:00,62.79,62.87,62.78,62.83,37902.0,62.79,62.87,62.78,62.83,37902.0
2023-09-14 12:35:00,62.83,62.86,62.79,62.86,11598.0,62.83,62.86,62.79,62.86,11598.0
2023-09-14 12:40:00,62.88,62.9,62.82,62.82,11774.0,62.88,62.9,62.82,62.82,11774.0
2023-09-14 12:45:00,62.81,62.86,62.8,62.84,46989.0,62.81,62.86,62.8,62.84,46989.0
2023-09-14 12:50:00,62.85,62.96,62.85,62.94,32086.0,62.85,62.96,62.85,62.94,32086.0
2023-09-14 12:55:00,62.94,62.95,62.87,62.87,20792.0,62.94,62.95,62.87,62.87,20792.0
2023-09-14 13:00:00,62.86,62.9,62.84,62.85,13681.0,62.86,62.9,62.84,62.85,13681.0
2023-09-14 13:05:00,62.87,62.91,62.87,62.9,14231.0,62.87,62.91,62.87,62.9,14231.0
2023-09-14 13:10:00,62.9,62.9,62.85,62.86,8173.0,62.9,62.9,62.85,62.86,8173.0
2023-09-14 13:15:00,62.86,62.89,62.83,62.88,15587.0,62.86,62.89,62.83,62.88,15587.0
2023-09-14 13:20:00,62.89,62.92,62.87,62.88,9075.0,62.89,62.92,62.87,62.88,9075.0
2023-09-14 13:25:00,62.87,63.05,62.87,63.0,183249.0,62.87,63.05,62.87,63.0,183249.0
2023-09-14 13:30:00,63.0,63.1,62.98,63.03,20479.0,63.0,63.1,62.98,63.03,20479.0
2023-09-14 13:35:00,63.04,63.08,63.03,63.08,9808.0,63.04,63.08,63.03,63.08,9808.0
2023-09-14 13:40:00,63.06,63.07,62.98,63.03,16562.0,63.06,63.07,62.98,63.03,16562.0
2023-09-14 13:45:00,63.02,63.03,62.94,62.97,11800.0,63.02,63.03,62.94,62.97,11800.0
2023-09-14 13:50:00,62.96,63.02,62.92,63.0,11343.0,62.96,63.02,62.92,63.0,11343.0
2023-09-14 13:55:00,62.99,63.01,62.95,63.0,15523.0,62.99,63.01,62.95,63.0,15523.0
2023-09-14 14:00:00,62.98,63.0,62.91,62.92,15390.0,62.98,63.0,62.91,62.92,15390.0
2023-09-14 14:05:00,62.93,63.01,62.92,62.99,19494.0,62.93,63.01,62.92,62.99,19494.0
2023-09-14 14:10:00,62.99,63.01,62.92,62.92,35842.0,62.99,63.01,62.92,62.92,35842.0
2023-09-14 14:15:00,62.93,63.02,62.91,62.98,18958.0,62.93,63.02,62.91,62.98,18958.0
2023-09-14 14:20:00,62.98,63.0,62.93,62.94,10392.0,62.98,63.0,62.93,62.94,10392.0
2023-09-14 14:25:00,62.95,62.96,62.89,62.91,16262.0,62.95,62.96,62.89,62.91,16262.0
2023-09-14 14:30:00,62.9,62.97,62.87,62.95,14440.0,62.9,62.97,62.87,62.95,14440.0
2023-09-14 14:35:00,62.95,63.01,62.95,63.0,12140.0,62.95,63.01,62.95,63.0,12140.0
2023-09-14 14:40:00,62.99,63.05,62.96,63.02,14456.0,62.99,63.05,62.96,63.02,14456.0
2023-09-14 14:45:00,63.02,63.03,62.96,63.02,20209.0,63.02,63.03,62.96,63.02,20209.0
2023-09-14 14:50:00,63.02,63.16,63.01,63.14,29422.0,63.02,63.16,63.01,63.14,29422.0
2023-09-14 14:55:00,63.15,63.22,63.15,63.19,21124.0,63.15,63.22,63.15,63.19,21124.0
2023-09-14 15:00:00,63.19,63.27,63.17,63.26,26393.0,63.19,63.27,63.17,63.26,26393.0
2023-09-14 15:05:00,63.27,63.39,63.27,63.3,35903.0,63.27,63.39,63.27,63.3,35903.0
2023-09-14 15:10:00,63.31,63.36,63.28,63.3,27444.0,63.31,63.36,63.28,63.3,27444.0
2023-09-14 15:15:00,63.29,63.34,63.27,63.32,17700.0,63.29,63.34,63.27,63.32,17700.0
2023-09-14 15:20:00,63.32,63.37,63.25,63.25,24337.0,63.32,63.37,63.25,63.25,24337.0
2023-09-14 15:25:00,63.25,63.29,63.21,63.24,27425.0,63.25,63.29,63.21,63.24,27425.0
2023-09-14 15:30:00,63.23,63.23,63.17,63.19,55895.0,63.23,63.23,63.17,63.19,55895.0
2023-09-14 15:35:00,63.19,63.28,63.18,63.26,25242.0,63.19,63.28,63.18,63.26,25242.0
2023-09-14 15:40:00,63.27,63.29,63.18,63.2,36615.0,63.27,63.29,63.18,63.2,36615.0
2023-09-14 15:45:00,63.2,63.23,63.14,63.2,49289.0,63.2,63.23,63.14,63.2,49289.0
2023-09-14 15:50:00,63.2,63.23,63.07,63.1,101817.0,63.2,63.23,63.07,63.1,101817.0
2023-09-14 15:55:00,63.11,63.17,63.08,63.11,211456.0,63.11,63.17,63.08,63.11,211456.0
2023-09-15 09:30:00,62.49,62.67,61.72,61.76,1230955.0,62.49,62.67,61.72,61.76,1230955.0
2023-09-15 09:35:00,61.77,61.91,61.64,61.76,108161.0,61.77,61.91,61.64,61.76,108161.0
2023-09-15 09:40:00,61.76,61.83,61.55,61.61,101564.0,61.76,61.83,61.55,61.61,101564.0
2023-09-15 09:45:00,61.62,61.73,61.44,61.72,64199.0,61.62,61.73,61.44,61.72,64199.0
2023-09-15 09:50:00,61.72,61.97,61.66,61.9,58197.0,61.72,61.97,61.66,61.9,58197.0
2023-09-15 09:55:00,61.9,62.0,61.69,61.78,169461.0,61.9,62.0,61.69,61.78,169461.0
2023-09-15 10:00:00,61.82,61.82,61.6,61.6,64140.0,61.82,61.82,61.6,61.6,64140.0
2023-09-15 10:05:00,61.61,61.79,61.5,61.54,83935.0,61.61,61.79,61.5,61.54,83935.0
2023-09-15 10:10:00,61.53,61.55,61.38,61.4,50114.0,61.53,61.55,61.38,61.4,50114.0
2023-09-15 10:15:00,61.4,61.61,61.38,61.57,41044.0,61.4,61.61,61.38,61.57,41044.0
2023-09-15 10:20:00,61.55,61.66,61.54,61.59,22708.0,61.55,61.66,61.54,61.59,22708.0
2023-09-15 10:25:00,61.57,61.61,61.49,61.52,21185.0,61.57,61.61,61.49,61.52,21185.0
2023-09-15 10:30:00,61.53,61.63,61.52,61.54,22356.0,61.53,61.63,61.52,61.54,22356.0
2023-09-15 10:35:00,61.54,61.57,61.46,61.47,18217.0,61.54,61.57,61.46,61.47,18217.0
2023-09-15 10:40:00,61.48,61.49,61.38,61.41,20904.0,61.48,61.49,61.38,61.41,20904.0
2023-09-15 10:45:00,61.41,61.51,61.38,61.5,16156.0,61.41,61.51,61.38,61.5,16156.0
2023-09-15 10:50:00,61.5,61.52,61.25,61.31,29767.0,61.5,61.52,61.25,61.31,29767.0
2023-09-15 10:55:00,61.31,61.39,61.22,61.24,25916.0,61.31,61.39,61.22,61.24,25916.0
2023-09-15 11:00:00,61.23,61.28,61.2,61.21,18726.0,61.23,61.28,61.2,61.21,18726.0
2023-09-15 11:05:00,61.22,61.23,61.11,61.12,50649.0,61.22,61.23,61.11,61.12,50649.0
2023-09-15 11:10:00,61.13,61.16,61.02,61.05,70807.0,61.13,61.16,61.02,61.05,70807.0
2023-09-15 11:15:00,61.06,61.11,61.02,61.03,38169.0,61.06,61.11,61.02,61.03,38169.0
2023-09-15 11:20:00,61.03,61.06,60.97,61.03,37857.0,61.03,61.06,60.97,61.03,37857.0
2023-09-15 11:25:00,61.03,61.1,60.98,61.01,94955.0,61.03,61.1,60.98,61.01,94955.0
2023-09-15 11:30:00,60.99,61.06,60.92,60.99,77302.0,60.99,61.06,60.92,60.99,77302.0
2023-09-15 11:35:00,60.98,61.03,60.92,60.94,14782.0,60.98,61.03,60.92,60.94,14782.0
2023-09-15 11:40:00,60.96,61.02,60.84,60.89,35537.0,60.96,61.02,60.84,60.89,35537.0
2023-09-15 11:45:00,60.89,60.89,60.76,60.83,38407.0,60.89,60.89,60.76,60.83,38407.0
2023-09-15 11:50:00,60.84,60.88,60.79,60.85,26333.0,60.84,60.88,60.79,60.85,26333.0
2023-09-15 11:55:00,60.85,60.92,60.85,60.89,44615.0,60.85,60.92,60.85,60.89,44615.0
2023-09-15 12:00:00,60.9,60.91,60.82,60.89,63269.0,60.9,60.91,60.82,60.89,63269.0
2023-09-15 12:05:00,60.89,60.89,60.8,60.81,49846.0,60.89,60.89,60.8,60.81,49846.0
2023-09-15 12:10:00,60.82,60.82,60.7,60.76,70070.0,60.82,60.82,60.7,60.76,70070.0
2023-09-15 12:15:00,60.76,60.89,60.68,60.88,50928.0,60.76,60.89,60.68,60.88,50928.0
2023-09-15 12:20:00,60.88,60.9,60.81,60.89,52735.0,60.88,60.9,60.81,60.89,52735.0
2023-09-15 12:25:00,60.89,60.91,60.85,60.91,22358.0,60.89,60.91,60.85,60.91,22358.0
2023-09-15 12:30:00,60.9,61.01,60.89,61.01,19536.0,60.9,61.01,60.89,61.01,19536.0
2023-09-15 12:35:00,61.0,61.1,60.96,61.07,22140.0,61.0,61.1,60.96,61.07,22140.0
2023-09-15 12:40:00,61.07,61.12,61.04,61.07,23881.0,61.07,61.12,61.04,61.07,23881.0
2023-09-15 12:45:00,61.07,61.18,61.05,61.17,14186.0,61.07,61.18,61.05,61.17,14186.0
2023-09-15 12:50:00,61.18,61.33,61.17,61.27,69061.0,61.18,61.33,61.17,61.27,69061.0
2023-09-15 12:55:00,61.27,61.31,61.1,61.21,60034.0,61.27,61.31,61.1,61.21,60034.0
2023-09-15 13:00:00,61.25,61.28,61.06,61.09,31195.0,61.25,61.28,61.06,61.09,31195.0
2023-09-15 13:05:00,61.08,61.1,61.04,61.05,25347.0,61.08,61.1,61.04,61.05,25347.0
2023-09-15 13:10:00,61.03,61.08,61.0,61.0,21645.0,61.03,61.08,61.0,61.0,21645.0
2023-09-15 13:15:00,61.0,61.06,60.96,60.98,58197.0,61.0,61.06,60.96,60.98,58197.0
2023-09-15 13:20:00,60.98,61.0,60.91,60.94,49828.0,60.98,61.0,60.91,60.94,49828.0
2023-09-15 13:25:00,60.92,60.95,60.87,60.9,22440.0,60.92,60.95,60.87,60.9,22440.0
2023-09-15 13:30:00,60.91,60.95,60.85,60.95,16744.0,60.91,60.95,60.85,60.95,16744.0
2023-09-15 13:35:00,60.95,61.01,60.95,60.99,17673.0,60.95,61.01,60.95,60.99,17673.0
2023-09-15 13:40:00,61.0,61.03,60.95,61.01,18012.0,61.0,61.03,60.95,61.01,18012.0
2023-09-15 13:45:00,61.0,61.05,60.99,61.03,15601.0,61.0,61.05,60.99,61.03,15601.0
2023-09-15 13:50:00,61.03,61.03,60.97,60.98,22836.0,61.03,61.03,60.97,60.98,22836.0
2023-09-15 13:55:00,60.98,61.07,60.98,61.05,17861.0,60.98,61.07,60.98,61.05,17861.0
2023-09-15 14:00:00,61.05,61.05,60.96,60.99,12344.0,61.05,61.05,60.96,60.99,12344.0
2023-09-15 14:05:00,61.0,61.03,60.96,60.98,16939.0,61.0,61.03,60.96,60.98,16939.0
2023-09-15 14:10:00,60.97,61.01,60.95,60.99,13828.0,60.97,61.01,60.95,60.99,13828.0
2023-09-15 14:15:00,60.98,61.05,60.97,60.99,22713.0,60.98,61.05,60.97,60.99,22713.0
2023-09-15 14:20:00,60.99,61.01,60.94,60.95,18793.0,60.99,61.01,60.94,60.95,18793.0
2023-09-15 14:25:00,60.94,60.99,60.9,60.9,14415.0,60.94,60.99,60.9,60.9,14415.0
2023-09-15 14:30:00,60.9,60.92,60.89,60.91,18896.0,60.9,60.92,60.89,60.91,18896.0
2023-09-15 14:35:00,60.91,60.98,60.89,60.96,18076.0,60.91,60.98,60.89,60.96,18076.0
2023-09-15 14:40:00,60.99,61.01,60.93,60.94,18800.0,60.99,61.01,60.93,60.94,18800.0
2023-09-15 14:45:00,60.94,61.0,60.93,60.98,18807.0,60.94,61.0,60.93,60.98,18807.0
2023-09-15 14:50:00,60.99,61.02,60.88,60.88,28503.0,60.99,61.02,60.88,60.88,28503.0
2023-09-15 14:55:00,60.88,60.93,60.88,60.92,21611.0,60.88,60.93,60.88,60.92,21611.0
2023-09-15 15:00:00,60.92,60.92,60.87,60.89,25532.0,60.92,60.92,60.87,60.89,25532.0
2023-09-15 15:05:00,60.89,60.89,60.82,60.86,27098.0,60.89,60.89,60.82,60.86,27098.0
2023-09-15 15:10:00,60.86,60.95,60.83,60.93,23554.0,60.86,60.95,60.83,60.93,23554.0
2023-09-15 15:15:00,60.92,60.94,60.89,60.9,19635.0,60.92,60.94,60.89,60.9,19635.0
2023-09-15 15:20:00,60.9,60.96,60.9,60.91,25307.0,60.9,60.96,60.9,60.91,25307.0
2023-09-15 15:25:00,60.91,60.93,60.88,60.91,20308.0,60.91,60.93,60.88,60.91,20308.0
2023-09-15 15:30:00,60.92,60.98,60.89,60.94,33956.0,60.92,60.98,60.89,60.94,33956.0
2023-09-15 15:35:00,60.93,60.97,60.86,60.86,38139.0,60.93,60.97,60.86,60.86,38139.0
2023-09-15 15:40:00,60.86,60.92,60.83,60.86,51507.0,60.86,60.92,60.83,60.86,51507.0
2023-09-15 15:45:00,60.85,60.91,60.83,60.84,65754.0,60.85,60.91,60.83,60.84,65754.0
2023-09-15 15:50:00,60.86,61.11,60.85,61.08,142053.0,60.86,61.11,60.85,61.08,142053.0
2023-09-15 15:55:00,61.07,61.1,60.99,61.01,231985.0,61.07,61.1,60.99,61.01,231985.0
2023-09-18 09:30:00,60.83,61.28,60.68,61.12,89791.0,60.83,61.28,60.68,61.12,89791.0
2023-09-18 09:35:00,61.15,61.29,60.99,61.0,26175.0,61.15,61.29,60.99,61.0,26175.0
2023-09-18 09:40:00,61.0,61.04,60.75,60.77,30207.0,61.0,61.04,60.75,60.77,30207.0
2023-09-18 09:45:00,60.77,61.09,60.71,61.02,29024.0,60.77,61.09,60.71,61.02,29024.0
2023-09-18 09:50:00,61.06,61.07,60.91,60.94,14665.0,61.06,61.07,60.91,60.94,14665.0
2023-09-18 09:55:00,60.93,61.02,60.9,60.97,16226.0,60.93,61.02,60.9,60.97,16226.0
2023-09-18 10:00:00,60.97,60.97,60.81,60.81,19876.0,60.97,60.97,60.81,60.81,19876.0
2023-09-18 10:05:00,60.8,60.84,60.7,60.8,22238.0,60.8,60.84,60.7,60.8,22238.0
2023-09-18 10:10:00,60.82,60.93,60.75,60.86,15282.0,60.82,60.93,60.75,60.86,15282.0
2023-09-18 10:15:00,60.84,60.91,60.81,60.82,13992.0,60.84,60.91,60.81,60.82,13992.0
2023-09-18 10:20:00,60.83,60.86,60.75,60.78,11823.0,60.83,60.86,60.75,60.78,11823.0
2023-09-18 10:25:00,60.78,60.8,60.7,60.71,16782.0,60.78,60.8,60.7,60.71,16782.0
2023-09-18 10:30:00,60.7,60.75,60.66,60.67,22422.0,60.7,60.75,60.66,60.67,22422.0
2023-09-18 10:35:00,60.68,60.73,60.37,60.45,49142.0,60.68,60.73,60.37,60.45,49142.0
2023-09-18 10:40:00,60.45,60.49,60.41,60.44,19293.0,60.45,60.49,60.41,60.44,19293.0
2023-09-18 10:45:00,60.44,60.52,60.41,60.47,25542.0,60.44,60.52,60.41,60.47,25542.0
2023-09-18 10:50:00,60.47,60.48,60.33,60.35,19991.0,60.47,60.48,60.33,60.35,19991.0
2023-09-18 10:55:00,60.35,60.47,60.35,60.39,16172.0,60.35,60.47,60.35,60.39,16172.0
2023-09-18 11:00:00,60.39,60.48,60.37,60.43,15200.0,60.39,60.48,60.37,60.43,15200.0
2023-09-18 11:05:00,60.42,60.44,60.37,60.37,13740.0,60.42,60.44,60.37,60.37,13740.0
2023-09-18 11:10:00,60.36,60.54,60.35,60.53,59513.0,60.36,60.54,60.35,60.53,59513.0
2023-09-18 11:15:00,60.54,60.63,60.51,60.61,14133.0,60.54,60.63,60.51,60.61,14133.0
2023-09-18 11:20:00,60.61,60.68,60.57,60.58,39382.0,60.61,60.68,60.57,60.58,39382.0
2023-09-18 11:25:00,60.58,60.61,60.54,60.6,13446.0,60.58,60.61,60.54,60.6,13446.0
2023-09-18 11:30:00,60.61,60.69,60.6,60.62,12218.0,60.61,60.69,60.6,60.62,12218.0
2023-09-18 11:35:00,60.62,60.65,60.56,60.56,11797.0,60.62,60.65,60.56,60.56,11797.0
2023-09-18 11:40:00,60.57,60.64,60.56,60.63,16997.0,60.57,60.64,60.56,60.63,16997.0
2023-09-18 11:45:00,60.63,60.77,60.6,60.71,43548.0,60.63,60.77,60.6,60.71,43548.0
2023-09-18 11:50:00,60.7,60.82,60.7,60.78,24770.0,60.7,60.82,60.7,60.78,24770.0
2023-09-18 11:55:00,60.78,60.78,60.72,60.75,17456.0,60.78,60.78,60.72,60.75,17456.0
2023-09-18 12:00:00,60.75,60.77,60.67,60.69,18582.0,60.75,60.77,60.67,60.69,18582.0
2023-09-18 12:05:00,60.68,60.69,60.57,60.58,11324.0,60.68,60.69,60.57,60.58,11324.0
2023-09-18 12:10:00,60.59,60.61,60.55,60.57,17850.0,60.59,60.61,60.55,60.57,17850.0
2023-09-18 12:15:00,60.59,60.6,60.54,60.55,20179.0,60.59,60.6,60.54,60.55,20179.0
2023-09-18 12:20:00,60.54,60.56,60.48,60.51,11706.0,60.54,60.56,60.48,60.51,11706.0
2023-09-18 12:25:00,60.51,60.57,60.51,60.54,10178.0,60.51,60.57,60.51,60.54,10178.0
2023-09-18 12:30:00,60.55,60.6,60.54,60.59,16380.0,60.55,60.6,60.54,60.59,16380.0
2023-09-18 12:35:00,60.59,60.63,60.58,60.61,11558.0,60.59,60.63,60.58,60.61,11558.0
2023-09-18 12:40:00,60.61,60.68,60.6,60.63,11948.0,60.61,60.68,60.6,60.63,11948.0
2023-09-18 12:45:00,60.62,60.69,60.6,60.68,14418.0,60.62,60.69,60.6,60.68,14418.0
2023-09-18 12:50:00,60.68,60.7,60.66,60.66,10322.0,60.68,60.7,60.66,60.66,10322.0
2023-09-18 12:55:00,60.66,60.71,60.66,60.71,12753.0,60.66,60.71,60.66,60.71,12753.0
2023-09-18 13:00:00,60.73,60.76,60.72,60.74,12938.0,60.73,60.76,60.72,60.74,12938.0
2023-09-18 13:05:00,60.74,60.75,60.68,60.69,11678.0,60.74,60.75,60.68,60.69,11678.0
2023-09-18 13:10:00,60.69,60.73,60.69,60.71,8467.0,60.69,60.73,60.69,60.71,8467.0
2023-09-18 13:15:00,60.71,60.73,60.66,60.72,9619.0,60.71,60.73,60.66,60.72,9619.0
2023-09-18 13:20:00,60.71,60.76,60.69,60.71,16116.0,60.71,60.76,60.69,60.71,16116.0
2023-09-18 13:25:00,60.71,60.73,60.69,60.72,14732.0,60.71,60.73,60.69,60.72,14732.0
2023-09-18 13:30:00,60.73,60.77,60.73,60.76,14725.0,60.73,60.77,60.73,60.76,14725.0
2023-09-18 13:35:00,60.75,60.76,60.7,60.73,8820.0,60.75,60.76,60.7,60.73,8820.0
2023-09-18 13:40:00,60.72,60.73,60.68,60.69,10148.0,60.72,60.73,60.68,60.69,10148.0
2023-09-18 13:45:00,60.69,60.72,60.66,60.71,12278.0,60.69,60.72,60.66,60.71,12278.0
2023-09-18 13:50:00,60.72,60.72,60.68,60.71,11967.0,60.72,60.72,60.68,60.71,11967.0
2023-09-18 13:55:00,60.71,60.75,60.69,60.7,11288.0,60.71,60.75,60.69,60.7,11288.0
2023-09-18 14:00:00,60.71,60.74,60.7,60.71,16493.0,60.71,60.74,60.7,60.71,16493.0
2023-09-18 14:05:00,60.71,60.74,60.68,60.72,13582.0,60.71,60.74,60.68,60.72,13582.0
2023-09-18 14:10:00,60.71,60.74,60.69,60.74,16335.0,60.71,60.74,60.69,60.74,16335.0
2023-09-18 14:15:00,60.75,60.77,60.71,60.71,17896.0,60.75,60.77,60.71,60.71,17896.0
2023-09-18 14:20:00,60.72,60.73,60.68,60.69,11702.0,60.72,60.73,60.68,60.69,11702.0
2023-09-18 14:25:00,60.68,60.69,60.63,60.63,19131.0,60.68,60.69,60.63,60.63,19131.0
2023-09-18 14:30:00,60.63,60.63,60.56,60.59,24158.0,60.63,60.63,60.56,60.59,24158.0
2023-09-18 14:35:00,60.6,60.62,60.58,60.6,14056.0,60.6,60.62,60.58,60.6,14056.0
2023-09-18 14:40:00,60.59,60.64,60.54,60.64,26871.0,60.59,60.64,60.54,60.64,26871.0
2023-09-18 14:45:00,60.64,60.65,60.6,60.61,10644.0,60.64,60.65,60.6,60.61,10644.0
2023-09-18 14:50:00,60.61,60.63,60.47,60.49,24149.0,60.61,60.63,60.47,60.49,24149.0
2023-09-18 14:55:00,60.47,60.54,60.47,60.5,60872.0,60.47,60.54,60.47,60.5,60872.0
2023-09-18 15:00:00,60.49,60.51,60.43,60.48,17808.0,60.49,60.51,60.43,60.48,17808.0
2023-09-18 15:05:00,60.48,60.51,60.46,60.49,15996.0,60.48,60.51,60.46,60.49,15996.0
2023-09-18 15:10:00,60.49,60.54,60.48,60.5,15402.0,60.49,60.54,60.48,60.5,15402.0
2023-09-18 15:15:00,60.5,60.56,60.49,60.55,16750.0,60.5,60.56,60.49,60.55,16750.0
2023-09-18 15:20:00,60.55,60.55,60.51,60.51,15528.0,60.55,60.55,60.51,60.51,15528.0
2023-09-18 15:25:00,60.51,60.57,60.51,60.56,18977.0,60.51,60.57,60.51,60.56,18977.0
2023-09-18 15:30:00,60.55,60.56,60.43,60.44,19111.0,60.55,60.56,60.43,60.44,19111.0
2023-09-18 15:35:00,60.44,60.49,60.43,60.49,25309.0,60.44,60.49,60.43,60.49,25309.0
2023-09-18 15:40:00,60.49,60.61,60.48,60.53,32035.0,60.49,60.61,60.48,60.53,32035.0
2023-09-18 15:45:00,60.52,60.57,60.51,60.51,59117.0,60.52,60.57,60.51,60.51,59117.0
2023-09-18 15:50:00,60.5,60.54,60.42,60.44,115379.0,60.5,60.54,60.42,60.44,115379.0
2023-09-18 15:55:00,60.43,60.52,60.42,60.45,259386.0,60.43,60.52,60.42,60.45,259386.0
2023-09-19 09:30:00,59.99,59.99,58.45,58.66,291619.0,59.99,59.99,58.45,58.66,291619.0
2023-09-19 09:35:00,58.59,59.45,58.56,59.45,78640.0,58.59,59.45,58.56,59.45,78640.0
2023-09-19 09:40:00,59.41,59.47,59.29,59.46,49921.0,59.41,59.47,59.29,59.46,49921.0
2023-09-19 09:45:00,59.47,59.47,59.23,59.38,32705.0,59.47,59.47,59.23,59.38,32705.0
2023-09-19 09:50:00,59.41,59.54,59.32,59.46,34499.0,59.41,59.54,59.32,59.46,34499.0
2023-09-19 09:55:00,59.44,59.45,59.23,59.26,108569.0,59.44,59.45,59.23,59.26,108569.0
2023-09-19 10:00:00,59.26,59.29,59.15,59.19,35893.0,59.26,59.29,59.15,59.19,35893.0
2023-09-19 10:05:00,59.19,59.2,59.05,59.07,24508.0,59.19,59.2,59.05,59.07,24508.0
2023-09-19 10:10:00,59.07,59.12,58.91,58.91,73515.0,59.07,59.12,58.91,58.91,73515.0
2023-09-19 10:15:00,58.92,59.23,58.91,59.23,29350.0,58.92,59.23,58.91,59.23,29350.0
2023-09-19 10:20:00,59.25,59.38,59.24,59.27,22343.0,59.25,59.38,59.24,59.27,22343.0
2023-09-19 10:25:00,59.27,59.5,59.27,59.46,18309.0,59.27,59.5,59.27,59.46,18309.0
2023-09-19 10:30:00,59.45,59.45,59.23,59.28,21775.0,59.45,59.45,59.23,59.28,21775.0
2023-09-19 10:35:00,59.28,59.43,59.25,59.26,21405.0,59.28,59.43,59.25,59.26,21405.0
2023-09-19 10:40:00,59.27,59.35,59.23,59.33,40437.0,59.27,59.35,59.23,59.33,40437.0
2023-09-19 10:45:00,59.37,59.62,59.35,59.56,44759.0,59.37,59.62,59.35,59.56,44759.0
2023-09-19 10:50:00,59.55,59.63,59.5,59.57,26599.0,59.55,59.63,59.5,59.57,26599.0
2023-09-19 10:55:00,59.58,59.64,59.53,59.56,29914.0,59.58,59.64,59.53,59.56,29914.0
2023-09-19 11:00:00,59.55,59.62,59.44,59.61,18411.0,59.55,59.62,59.44,59.61,18411.0
2023-09-19 11:05:00,59.61,59.72,59.6,59.66,18135.0,59.61,59.72,59.6,59.66,18135.0
2023-09-19 11:10:00,59.66,59.73,59.63,59.72,8379.0,59.66,59.73,59.63,59.72,8379.0
2023-09-19 11:15:00,59.72,59.73,59.64,59.68,13163.0,59.72,59.73,59.64,59.68,13163.0
2023-09-19 11:20:00,59.68,59.75,59.65,59.71,15360.0,59.68,59.75,59.65,59.71,15360.0
2023-09-19 11:25:00,59.73,59.82,59.72,59.75,28392.0,59.73,59.82,59.72,59.75,28392.0
2023-09-19 11:30:00,59.76,59.82,59.73,59.82,21924.0,59.76,59.82,59.73,59.82,21924.0
2023-09-19 11:35:00,59.82,59.84,59.75,59.78,10771.0,59.82,59.84,59.75,59.78,10771.0
2023-09-19 11:40:00,59.78,59.82,59.77,59.8,11358.0,59.78,59.82,59.77,59.8,11358.0
2023-09-19 11:45:00,59.82,59.82,59.76,59.77,8817.0,59.82,59.82,59.76,59.77,8817.0
2023-09-19 11:50:00,59.76,59.82,59.74,59.76,9178.0,59.76,59.82,59.74,59.76,9178.0
2023-09-19 11:55:00,59.75,59.87,59.74,59.83,9848.0,59.75,59.87,59.74,59.83,9848.0
2023-09-19 12:00:00,59.83,59.84,59.73,59.75,20528.0,59.83,59.84,59.73,59.75,20528.0
2023-09-19 12:05:00,59.74,59.81,59.7,59.81,21916.0,59.74,59.81,59.7,59.81,21916.0
2023-09-19 12:10:00,59.83,59.85,59.78,59.83,9827.0,59.83,59.85,59.78,59.83,9827.0
2023-09-19 12:15:00,59.83,59.89,59.82,59.86,8846.0,59.83,59.89,59.82,59.86,8846.0
2023-09-19 12:20:00,59.86,59.89,59.82,59.88,5708.0,59.86,59.89,59.82,59.88,5708.0
2023-09-19 12:25:00,59.88,59.9,59.83,59.87,13158.0,59.88,59.9,59.83,59.87,13158.0
2023-09-19 12:30:00,59.87,59.9,59.85,59.87,12883.0,59.87,59.9,59.85,59.87,12883.0
2023-09-19 12:35:00,59.89,59.89,59.82,59.85,11739.0,59.89,59.89,59.82,59.85,11739.0
2023-09-19 12:40:00,59.84,59.89,59.82,59.82,12039.0,59.84,59.89,59.82,59.82,12039.0
2023-09-19 12:45:00,59.81,59.89,59.81,59.87,14614.0,59.81,59.89,59.81,59.87,14614.0
2023-09-19 12:50:00,59.87,59.89,59.83,59.89,13342.0,59.87,59.89,59.83,59.89,13342.0
2023-09-19 12:55:00,59.89,59.95,59.89,59.93,13957.0,59.89,59.95,59.89,59.93,13957.0
2023-09-19 13:00:00,59.94,59.99,59.9,59.98,14260.0,59.94,59.99,59.9,59.98,14260.0
2023-09-19 13:05:00,59.98,60.05,59.91,59.92,66660.0,59.98,60.05,59.91,59.92,66660.0
2023-09-19 13:10:00,59.92,59.96,59.91,59.94,10867.0,59.92,59.96,59.91,59.94,10867.0
2023-09-19 13:15:00,59.93,59.97,59.91,59.92,8450.0,59.93,59.97,59.91,59.92,8450.0
2023-09-19 13:20:00,59.91,59.95,59.89,59.9,7519.0,59.91,59.95,59.89,59.9,7519.0
2023-09-19 13:25:00,59.9,59.9,59.84,59.86,16906.0,59.9,59.9,59.84,59.86,16906.0
2023-09-19 13:30:00,59.87,59.92,59.87,59.9,16789.0,59.87,59.92,59.87,59.9,16789.0
2023-09-19 13:35:00,59.9,59.92,59.88,59.9,14713.0,59.9,59.92,59.88,59.9,14713.0
2023-09-19 13:40:00,59.93,59.96,59.89,59.94,21504.0,59.93,59.96,59.89,59.94,21504.0
2023-09-19 13:45:00,59.93,60.09,59.93,60.05,11268.0,59.93,60.09,59.93,60.05,11268.0
2023-09-19 13:50:00,60.05,60.1,60.01,60.06,13820.0,60.05,60.1,60.01,60.06,13820.0
2023-09-19 13:55:00,60.07,60.09,60.02,60.02,9478.0,60.07,60.09,60.02,60.02,9478.0
2023-09-19 14:00:00,60.03,60.1,59.97,60.05,13766.0,60.03,60.1,59.97,60.05,13766.0
2023-09-19 14:05:00,60.05,60.07,59.99,59.99,18442.0,60.05,60.07,59.99,59.99,18442.0
2023-09-19 14:10:00,59.98,60.05,59.97,60.03,12960.0,59.98,60.05,59.97,60.03,12960.0
2023-09-19 14:15:00,60.01,60.02,59.96,59.98,11306.0,60.01,60.02,59.96,59.98,11306.0
2023-09-19 14:20:00,59.99,60.06,59.93,59.93,26514.0,59.99,60.06,59.93,59.93,26514.0
2023-09-19 14:25:00,59.94,60.0,59.92,60.0,41584.0,59.94,60.0,59.92,60.0,41584.0
2023-09-19 14:30:00,60.01,60.08,59.99,60.06,25124.0,60.01,60.08,59.99,60.06,25124.0
2023-09-19 14:35:00,60.07,60.19,60.07,60.13,19794.0,60.07,60.19,60.07,60.13,19794.0
2023-09-19 14:40:00,60.12,60.16,60.08,60.12,27785.0,60.12,60.16,60.08,60.12,27785.0
2023-09-19 14:45:00,60.12,60.18,60.11,60.17,15545.0,60.12,60.18,60.11,60.17,15545.0
2023-09-19 14:50:00,60.17,60.19,60.13,60.18,21562.0,60.17,60.19,60.13,60.18,21562.0
2023-09-19 14:55:00,60.19,60.27,60.17,60.2,29518.0,60.19,60.27,60.17,60.2,29518.0
2023-09-19 15:00:00,60.18,60.3,60.17,60.28,40340.0,60.18,60.3,60.17,60.28,40340.0
2023-09-19 15:05:00,60.28,60.32,60.18,60.2,45817.0,60.28,60.32,60.18,60.2,45817.0
2023-09-19 15:10:00,60.2,60.23,60.17,60.18,43900.0,60.2,60.23,60.17,60.18,43900.0
2023-09-19 15:15:00,60.18,60.18,60.09,60.11,28130.0,60.18,60.18,60.09,60.11,28130.0
2023-09-19 15:20:00,60.11,60.33,60.1,60.3,40483.0,60.11,60.33,60.1,60.3,40483.0
2023-09-19 15:25:00,60.3,60.33,60.24,60.25,31652.0,60.3,60.33,60.24,60.25,31652.0
2023-09-19 15:30:00,60.25,60.25,60.15,60.19,32084.0,60.25,60.25,60.15,60.19,32084.0
2023-09-19 15:35:00,60.19,60.25,60.17,60.23,43244.0,60.19,60.25,60.17,60.23,43244.0
2023-09-19 15:40:00,60.23,60.28,60.17,60.28,55219.0,60.23,60.28,60.17,60.28,55219.0
2023-09-19 15:45:00,60.28,60.48,60.28,60.46,78747.0,60.28,60.48,60.28,60.46,78747.0
2023-09-19 15:50:00,60.46,60.51,60.4,60.48,133024.0,60.46,60.51,60.4,60.48,133024.0
2023-09-19 15:55:00,60.49,60.5,60.42,60.44,172191.0,60.49,60.5,60.42,60.44,172191.0
2023-09-20 09:30:00,60.68,60.96,60.41,60.96,85104.0,60.68,60.96,60.41,60.96,85104.0
2023-09-20 09:35:00,60.94,61.07,60.8,60.88,33351.0,60.94,61.07,60.8,60.88,33351.0
2023-09-20 09:40:00,60.89,61.08,60.89,61.07,21176.0,60.89,61.08,60.89,61.07,21176.0
2023-09-20 09:45:00,61.06,61.35,61.06,61.3,44572.0,61.06,61.35,61.06,61.3,44572.0
2023-09-20 09:50:00,61.29,61.38,61.19,61.32,18335.0,61.29,61.38,61.19,61.32,18335.0
2023-09-20 09:55:00,61.32,61.36,61.18,61.21,12525.0,61.32,61.36,61.18,61.21,12525.0
2023-09-20 10:00:00,61.21,61.21,61.0,61.03,19900.0,61.21,61.21,61.0,61.03,19900.0
2023-09-20 10:05:00,61.03,61.06,60.94,61.05,25018.0,61.03,61.06,60.94,61.05,25018.0
2023-09-20 10:10:00,61.07,61.08,60.93,60.96,8083.0,61.07,61.08,60.93,60.96,8083.0
2023-09-20 10:15:00,60.98,61.02,60.88,60.96,34700.0,60.98,61.02,60.88,60.96,34700.0
2023-09-20 10:20:00,60.96,61.04,60.88,60.88,65165.0,60.96,61.04,60.88,60.88,65165.0
2023-09-20 10:25:00,60.88,60.93,60.83,60.87,11103.0,60.88,60.93,60.83,60.87,11103.0
2023-09-20 10:30:00,60.89,61.02,60.84,61.01,33374.0,60.89,61.02,60.84,61.01,33374.0
2023-09-20 10:35:00,61.01,61.01,60.88,60.9,15895.0,61.01,61.01,60.88,60.9,15895.0
2023-09-20 10:40:00,60.89,60.9,60.83,60.88,13795.0,60.89,60.9,60.83,60.88,13795.0
2023-09-20 10:45:00,60.89,60.91,60.74,60.74,31852.0,60.89,60.91,60.74,60.74,31852.0
2023-09-20 10:50:00,60.75,60.79,60.65,60.67,39739.0,60.75,60.79,60.65,60.67,39739.0
2023-09-20 10:55:00,60.68,60.75,60.66,60.73,19822.0,60.68,60.75,60.66,60.73,19822.0
2023-09-20 11:00:00,60.73,60.79,60.72,60.72,12631.0,60.73,60.79,60.72,60.72,12631.0
2023-09-20 11:05:00,60.72,60.85,60.71,60.81,20951.0,60.72,60.85,60.71,60.81,20951.0
2023-09-20 11:10:00,60.8,60.86,60.75,60.79,19346.0,60.8,60.86,60.75,60.79,19346.0
2023-09-20 11:15:00,60.76,60.77,60.72,60.72,11512.0,60.76,60.77,60.72,60.72,11512.0
2023-09-20 11:20:00,60.73,60.74,60.71,60.73,10232.0,60.73,60.74,60.71,60.73,10232.0
2023-09-20 11:25:00,60.73,60.83,60.71,60.82,13359.0,60.73,60.83,60.71,60.82,13359.0
2023-09-20 11:30:00,60.81,60.9,60.81,60.86,10058.0,60.81,60.9,60.81,60.86,10058.0
2023-09-20 11:35:00,60.88,60.9,60.8,60.81,13675.0,60.88,60.9,60.8,60.81,13675.0
2023-09-20 11:40:00,60.81,60.84,60.76,60.83,6839.0,60.81,60.84,60.76,60.83,6839.0
2023-09-20 11:45:00,60.81,60.86,60.78,60.85,13738.0,60.81,60.86,60.78,60.85,13738.0
2023-09-20 11:50:00,60.85,60.9,60.84,60.88,9174.0,60.85,60.9,60.84,60.88,9174.0
2023-09-20 11:55:00,60.87,60.9,60.85,60.88,13776.0,60.87,60.9,60.85,60.88,13776.0
2023-09-20 12:00:00,60.87,60.88,60.82,60.84,24677.0,60.87,60.88,60.82,60.84,24677.0
2023-09-20 12:05:00,60.83,60.86,60.81,60.82,12159.0,60.83,60.86,60.81,60.82,12159.0
2023-09-20 12:10:00,60.81,60.85,60.78,60.84,7775.0,60.81,60.85,60.78,60.84,7775.0
2023-09-20 12:15:00,60.84,60.86,60.82,60.83,9887.0,60.84,60.86,60.82,60.83,9887.0
2023-09-20 12:20:00,60.84,60.86,60.82,60.83,7576.0,60.84,60.86,60.82,60.83,7576.0
2023-09-20 12:25:00,60.83,60.91,60.78,60.91,17831.0,60.83,60.91,60.78,60.91,17831.0
2023-09-20 12:30:00,60.9,60.96,60.86,60.95,19276.0,60.9,60.96,60.86,60.95,19276.0
2023-09-20 12:35:00,60.95,60.96,60.91,60.96,11251.0,60.95,60.96,60.91,60.96,11251.0
2023-09-20 12:40:00,60.94,60.94,60.86,60.89,18666.0,60.94,60.94,60.86,60.89,18666.0
2023-09-20 12:45:00,60.89,60.95,60.88,60.94,9466.0,60.89,60.95,60.88,60.94,9466.0
2023-09-20 12:50:00,60.94,60.98,60.91,60.97,11765.0,60.94,60.98,60.91,60.97,11765.0
2023-09-20 12:55:00,60.96,60.99,60.94,60.98,9640.0,60.96,60.99,60.94,60.98,9640.0
2023-09-20 13:00:00,60.98,61.01,60.96,60.98,14313.0,60.98,61.01,60.96,60.98,14313.0
2023-09-20 13:05:00,60.98,61.08,60.95,61.07,15771.0,60.98,61.08,60.95,61.07,15771.0
2023-09-20 13:10:00,61.07,61.14,61.07,61.12,7659.0,61.07,61.14,61.07,61.12,7659.0
2023-09-20 13:15:00,61.11,61.11,61.05,61.11,9716.0,61.11,61.11,61.05,61.11,9716.0
2023-09-20 13:20:00,61.11,61.15,61.11,61.15,7484.0,61.11,61.15,61.11,61.15,7484.0
2023-09-20 13:25:00,61.14,61.15,61.11,61.11,9046.0,61.14,61.15,61.11,61.11,9046.0
2023-09-20 13:30:00,61.09,61.12,61.08,61.08,5950.0,61.09,61.12,61.08,61.08,5950.0
2023-09-20 13:35:00,61.07,61.1,61.05,61.08,18013.0,61.07,61.1,61.05,61.08,18013.0
2023-09-20 13:40:00,61.09,61.16,61.07,61.16,9177.0,61.09,61.16,61.07,61.16,9177.0
2023-09-20 13:45:00,61.14,61.21,61.13,61.21,12795.0,61.14,61.21,61.13,61.21,12795.0
2023-09-20 13:50:00,61.21,61.23,61.16,61.22,32020.0,61.21,61.23,61.16,61.22,32020.0
2023-09-20 13:55:00,61.22,61.3,61.21,61.27,5138.0,61.22,61.3,61.21,61.27,5138.0
2023-09-20 14:00:00,61.26,61.27,60.9,61.0,27171.0,61.26,61.27,60.9,61.0,27171.0
2023-09-20 14:05:00,61.03,61.05,60.88,60.95,73461.0,61.03,61.05,60.88,60.95,73461.0
2023-09-20 14:10:00,60.94,61.05,60.9,61.01,18399.0,60.94,61.05,60.9,61.01,18399.0
2023-09-20 14:15:00,60.98,61.06,60.9,61.06,18144.0,60.98,61.06,60.9,61.06,18144.0
2023-09-20 14:20:00,61.03,61.13,61.01,61.12,11687.0,61.03,61.13,61.01,61.12,11687.0
2023-09-20 14:25:00,61.13,61.19,61.07,61.07,11283.0,61.13,61.19,61.07,61.07,11283.0
2023-09-20 14:30:00,61.07,61.31,61.01,61.15,25979.0,61.07,61.31,61.01,61.15,25979.0
2023-09-20 14:35:00,61.14,61.39,61.14,61.26,49077.0,61.14,61.39,61.14,61.26,49077.0
2023-09-20 14:40:00,61.25,61.29,61.14,61.23,18741.0,61.25,61.29,61.14,61.23,18741.0
2023-09-20 14:45:00,61.23,61.24,60.95,60.95,20053.0,61.23,61.24,60.95,60.95,20053.0
2023-09-20 14:50:00,60.95,61.04,60.87,60.88,21258.0,60.95,61.04,60.87,60.88,21258.0
2023-09-20 14:55:00,60.87,60.99,60.79,60.81,22842.0,60.87,60.99,60.79,60.81,22842.0
2023-09-20 15:00:00,60.8,60.92,60.76,60.88,27654.0,60.8,60.92,60.76,60.88,27654.0
2023-09-20 15:05:00,60.88,60.93,60.76,60.78,21491.0,60.88,60.93,60.76,60.78,21491.0
2023-09-20 15:10:00,60.79,60.8,60.59,60.61,21705.0,60.79,60.8,60.59,60.61,21705.0
2023-09-20 15:15:00,60.61,60.67,60.52,60.53,28947.0,60.61,60.67,60.52,60.53,28947.0
2023-09-20 15:20:00,60.54,60.61,60.5,60.6,70021.0,60.54,60.61,60.5,60.6,70021.0
2023-09-20 15:25:00,60.59,60.67,60.53,60.67,34682.0,60.59,60.67,60.53,60.67,34682.0
2023-09-20 15:30:00,60.68,60.7,60.42,60.47,52520.0,60.68,60.7,60.42,60.47,52520.0
2023-09-20 15:35:00,60.46,60.51,60.38,60.42,55386.0,60.46,60.51,60.38,60.42,55386.0
2023-09-20 15:40:00,60.42,60.46,60.37,60.4,37055.0,60.42,60.46,60.37,60.4,37055.0
2023-09-20 15:45:00,60.39,60.47,60.35,60.46,46142.0,60.39,60.47,60.35,60.46,46142.0
2023-09-20 15:50:00,60.45,60.46,60.28,60.32,133869.0,60.45,60.46,60.28,60.32,133869.0
2023-09-20 15:55:00,60.32,60.36,60.14,60.15,270627.0,60.32,60.36,60.14,60.15,270627.0
2023-09-21 09:30:00,59.66,59.72,59.51,59.62,108991.0,59.66,59.72,59.51,59.62,108991.0
2023-09-21 09:35:00,59.63,60.15,59.55,59.78,62210.0,59.63,60.15,59.55,59.78,62210.0
2023-09-21 09:40:00,59.77,59.78,59.47,59.47,37091.0,59.77,59.78,59.47,59.47,37091.0
2023-09-21 09:45:00,59.47,59.61,59.44,59.54,28621.0,59.47,59.61,59.44,59.54,28621.0
2023-09-21 09:50:00,59.53,59.53,59.06,59.2,44450.0,59.53,59.53,59.06,59.2,44450.0
2023-09-21 09:55:00,59.2,59.23,59.13,59.16,30558.0,59.2,59.23,59.13,59.16,30558.0
2023-09-21 10:00:00,59.17,59.18,58.95,59.0,46046.0,59.17,59.18,58.95,59.0,46046.0
2023-09-21 10:05:00,59.0,59.21,58.98,59.18,23377.0,59.0,59.21,58.98,59.18,23377.0
2023-09-21 10:10:00,59.18,59.29,58.97,59.01,42932.0,59.18,59.29,58.97,59.01,42932.0
2023-09-21 10:15:00,59.01,59.32,59.01,59.27,41759.0,59.01,59.32,59.01,59.27,41759.0
2023-09-21 10:20:00,59.24,59.33,59.22,59.22,17122.0,59.24,59.33,59.22,59.22,17122.0
2023-09-21 10:25:00,59.23,59.24,59.13,59.23,50171.0,59.23,59.24,59.13,59.23,50171.0
2023-09-21 10:30:00,59.21,59.33,59.2,59.33,17913.0,59.21,59.33,59.2,59.33,17913.0
2023-09-21 10:35:00,59.33,59.36,59.27,59.34,23354.0,59.33,59.36,59.27,59.34,23354.0
2023-09-21 10:40:00,59.32,59.39,59.26,59.27,15286.0,59.32,59.39,59.26,59.27,15286.0
2023-09-21 10:45:00,59.28,59.36,59.25,59.28,17352.0,59.28,59.36,59.25,59.28,17352.0
2023-09-21 10:50:00,59.27,59.27,58.94,58.95,117368.0,59.27,59.27,58.94,58.95,117368.0
2023-09-21 10:55:00,58.94,59.1,58.93,59.01,54355.0,58.94,59.1,58.93,59.01,54355.0
2023-09-21 11:00:00,59.02,59.21,59.01,59.21,28604.0,59.02,59.21,59.01,59.21,28604.0
2023-09-21 11:05:00,59.22,59.36,59.22,59.29,52745.0,59.22,59.36,59.22,59.29,52745.0
2023-09-21 11:10:00,59.27,59.32,59.25,59.27,22799.0,59.27,59.32,59.25,59.27,22799.0
2023-09-21 11:15:00,59.27,59.36,59.27,59.35,15858.0,59.27,59.36,59.27,59.35,15858.0
2023-09-21 11:20:00,59.35,59.43,59.34,59.37,25022.0,59.35,59.43,59.34,59.37,25022.0
2023-09-21 11:25:00,59.37,59.39,59.31,59.37,80878.0,59.37,59.39,59.31,59.37,80878.0
2023-09-21 11:30:00,59.39,59.5,59.36,59.47,41296.0,59.39,59.5,59.36,59.47,41296.0
2023-09-21 11:35:00,59.48,59.52,59.36,59.41,22855.0,59.48,59.52,59.36,59.41,22855.0
2023-09-21 11:40:00,59.4,59.43,59.14,59.17,24428.0,59.4,59.43,59.14,59.17,24428.0
2023-09-21 11:45:00,59.17,59.2,59.13,59.17,11987.0,59.17,59.2,59.13,59.17,11987.0
2023-09-21 11:50:00,59.16,59.17,59.03,59.03,19297.0,59.16,59.17,59.03,59.03,19297.0
2023-09-21 11:55:00,59.03,59.06,58.98,59.01,17964.0,59.03,59.06,58.98,59.01,17964.0
2023-09-21 12:00:00,59.01,59.04,58.99,59.01,10730.0,59.01,59.04,58.99,59.01,10730.0
2023-09-21 12:05:00,59.01,59.01,58.93,58.93,13489.0,59.01,59.01,58.93,58.93,13489.0
2023-09-21 12:10:00,58.94,58.94,58.87,58.87,12398.0,58.94,58.94,58.87,58.87,12398.0
2023-09-21 12:15:00,58.88,58.93,58.84,58.85,12731.0,58.88,58.93,58.84,58.85,12731.0
2023-09-21 12:20:00,58.84,58.86,58.71,58.75,30693.0,58.84,58.86,58.71,58.75,30693.0
2023-09-21 12:25:00,58.74,58.79,58.72,58.75,24171.0,58.74,58.79,58.72,58.75,24171.0
2023-09-21 12:30:00,58.76,58.77,58.71,58.76,31083.0,58.76,58.77,58.71,58.76,31083.0
2023-09-21 12:35:00,58.75,58.76,58.66,58.72,45135.0,58.75,58.76,58.66,58.72,45135.0
2023-09-21 12:40:00,58.71,58.92,58.69,58.9,82348.0,58.71,58.92,58.69,58.9,82348.0
2023-09-21 12:45:00,58.91,58.94,58.84,58.89,13066.0,58.91,58.94,58.84,58.89,13066.0
2023-09-21 12:50:00,58.88,58.94,58.83,58.84,23416.0,58.88,58.94,58.83,58.84,23416.0
2023-09-21 12:55:00,58.84,58.86,58.8,58.83,27393.0,58.84,58.86,58.8,58.83,27393.0
2023-09-21 13:00:00,58.83,58.93,58.8,58.91,13793.0,58.83,58.93,58.8,58.91,13793.0
2023-09-21 13:05:00,58.9,59.09,58.9,59.09,10057.0,58.9,59.09,58.9,59.09,10057.0
2023-09-21 13:10:00,59.1,59.2,59.1,59.17,13009.0,59.1,59.2,59.1,59.17,13009.0
2023-09-21 13:15:00,59.18,59.22,59.16,59.22,10709.0,59.18,59.22,59.16,59.22,10709.0
2023-09-21 13:20:00,59.22,59.26,59.17,59.22,10069.0,59.22,59.26,59.17,59.22,10069.0
2023-09-21 13:25:00,59.24,59.3,59.21,59.22,18226.0,59.24,59.3,59.21,59.22,18226.0
2023-09-21 13:30:00,59.23,59.28,59.23,59.24,12683.0,59.23,59.28,59.23,59.24,12683.0
2023-09-21 13:35:00,59.24,59.31,59.2,59.2,14195.0,59.24,59.31,59.2,59.2,14195.0
2023-09-21 13:40:00,59.18,59.27,59.18,59.25,9164.0,59.18,59.27,59.18,59.25,9164.0
2023-09-21 13:45:00,59.24,59.3,59.24,59.26,8127.0,59.24,59.3,59.24,59.26,8127.0
2023-09-21 13:50:00,59.28,59.28,59.19,59.21,13543.0,59.28,59.28,59.19,59.21,13543.0
2023-09-21 13:55:00,59.21,59.21,59.17,59.18,6524.0,59.21,59.21,59.17,59.18,6524.0
2023-09-21 14:00:00,59.19,59.19,59.14,59.16,8786.0,59.19,59.19,59.14,59.16,8786.0
2023-09-21 14:05:00,59.17,59.27,59.17,59.19,19708.0,59.17,59.27,59.17,59.19,19708.0
2023-09-21 14:10:00,59.19,59.27,59.19,59.26,17062.0,59.19,59.27,59.19,59.26,17062.0
2023-09-21 14:15:00,59.26,59.35,59.24,59.3,25916.0,59.26,59.35,59.24,59.3,25916.0
2023-09-21 14:20:00,59.31,59.31,59.22,59.25,14783.0,59.31,59.31,59.22,59.25,14783.0
2023-09-21 14:25:00,59.24,59.25,59.17,59.19,12534.0,59.24,59.25,59.17,59.19,12534.0
2023-09-21 14:30:00,59.19,59.25,59.15,59.19,17936.0,59.19,59.25,59.15,59.19,17936.0
2023-09-21 14:35:00,59.18,59.25,59.15,59.21,20118.0,59.18,59.25,59.15,59.21,20118.0
2023-09-21 14:40:00,59.21,59.22,59.12,59.13,15180.0,59.21,59.22,59.12,59.13,15180.0
2023-09-21 14:45:00,59.11,59.14,59.02,59.02,21251.0,59.11,59.14,59.02,59.02,21251.0
2023-09-21 14:50:00,59.01,59.03,58.97,59.01,12110.0,59.01,59.03,58.97,59.01,12110.0
2023-09-21 14:55:00,59.01,59.03,58.96,58.96,16866.0,59.01,59.03,58.96,58.96,16866.0
2023-09-21 15:00:00,58.97,59.02,58.94,58.97,12134.0,58.97,59.02,58.94,58.97,12134.0
2023-09-21 15:05:00,58.96,58.96,58.86,58.89,20198.0,58.96,58.96,58.86,58.89,20198.0
2023-09-21 15:10:00,58.89,58.92,58.84,58.92,17941.0,58.89,58.92,58.84,58.92,17941.0
2023-09-21 15:15:00,58.91,59.05,58.91,59.05,13364.0,58.91,59.05,58.91,59.05,13364.0
2023-09-21 15:20:00,59.05,59.09,58.96,58.98,24181.0,59.05,59.09,58.96,58.98,24181.0
2023-09-21 15:25:00,58.97,59.01,58.94,59.0,24402.0,58.97,59.01,58.94,59.0,24402.0
2023-09-21 15:30:00,58.99,59.08,58.97,58.97,51256.0,58.99,59.08,58.97,58.97,51256.0
2023-09-21 15:35:00,58.98,59.04,58.95,59.0,33981.0,58.98,59.04,58.95,59.0,33981.0
2023-09-21 15:40:00,59.0,59.02,58.93,58.95,90739.0,59.0,59.02,58.93,58.95,90739.0
2023-09-21 15:45:00,58.95,59.08,58.9,59.02,62589.0,58.95,59.08,58.9,59.02,62589.0
2023-09-21 15:50:00,59.01,59.01,58.84,58.93,117780.0,59.01,59.01,58.84,58.93,117780.0
2023-09-21 15:55:00,58.92,58.98,58.77,58.77,190557.0,58.92,58.98,58.77,58.77,190557.0
2023-09-22 09:30:00,58.75,59.0,58.59,58.93,84516.0,58.75,59.0,58.59,58.93,84516.0
2023-09-22 09:35:00,58.94,58.95,58.53,58.73,19834.0,58.94,58.95,58.53,58.73,19834.0
2023-09-22 09:40:00,58.74,58.91,58.66,58.8,12139.0,58.74,58.91,58.66,58.8,12139.0
2023-09-22 09:45:00,58.82,58.92,58.79,58.82,14340.0,58.82,58.92,58.79,58.82,14340.0
2023-09-22 09:50:00,58.83,58.84,58.73,58.81,8826.0,58.83,58.84,58.73,58.81,8826.0
2023-09-22 09:55:00,58.82,58.87,58.75,58.85,17669.0,58.82,58.87,58.75,58.85,17669.0
2023-09-22 10:00:00,58.88,58.88,58.58,58.69,14160.0,58.88,58.88,58.58,58.69,14160.0
2023-09-22 10:05:00,58.69,58.79,58.61,58.61,12022.0,58.69,58.79,58.61,58.61,12022.0
2023-09-22 10:10:00,58.6,58.66,58.56,58.61,13839.0,58.6,58.66,58.56,58.61,13839.0
2023-09-22 10:15:00,58.61,58.61,58.41,58.54,27934.0,58.61,58.61,58.41,58.54,27934.0
2023-09-22 10:20:00,58.55,58.65,58.47,58.65,31284.0,58.55,58.65,58.47,58.65,31284.0
2023-09-22 10:25:00,58.64,58.67,58.53,58.58,25297.0,58.64,58.67,58.53,58.58,25297.0
2023-09-22 10:30:00,58.62,58.68,58.6,58.66,18829.0,58.62,58.68,58.6,58.66,18829.0
2023-09-22 10:35:00,58.66,58.66,58.53,58.54,37307.0,58.66,58.66,58.53,58.54,37307.0
2023-09-22 10:40:00,58.54,58.6,58.42,58.48,30250.0,58.54,58.6,58.42,58.48,30250.0
2023-09-22 10:45:00,58.49,58.6,58.47,58.57,63342.0,58.49,58.6,58.47,58.57,63342.0
2023-09-22 10:50:00,58.6,58.72,58.56,58.64,54001.0,58.6,58.72,58.56,58.64,54001.0
2023-09-22 10:55:00,58.65,58.84,58.63,58.8,36111.0,58.65,58.84,58.63,58.8,36111.0
2023-09-22 11:00:00,58.8,58.87,58.74,58.82,18326.0,58.8,58.87,58.74,58.82,18326.0
2023-09-22 11:05:00,58.83,58.9,58.73,58.73,20640.0,58.83,58.9,58.73,58.73,20640.0
2023-09-22 11:10:00,58.73,58.85,58.72,58.85,13674.0,58.73,58.85,58.72,58.85,13674.0
2023-09-22 11:15:00,58.85,58.92,58.78,58.84,16611.0,58.85,58.92,58.78,58.84,16611.0
2023-09-22 11:20:00,58.84,58.96,58.83,58.96,12637.0,58.84,58.96,58.83,58.96,12637.0
2023-09-22 11:25:00,58.96,59.0,58.94,58.95,12518.0,58.96,59.0,58.94,58.95,12518.0
2023-09-22 11:30:00,58.95,59.09,58.94,59.03,25210.0,58.95,59.09,58.94,59.03,25210.0
2023-09-22 11:35:00,59.03,59.09,58.97,59.03,38504.0,59.03,59.09,58.97,59.03,38504.0
2023-09-22 11:40:00,59.01,59.01,58.89,58.92,28071.0,59.01,59.01,58.89,58.92,28071.0
2023-09-22 11:45:00,58.93,58.93,58.8,58.84,23092.0,58.93,58.93,58.8,58.84,23092.0
2023-09-22 11:50:00,58.85,58.9,58.79,58.82,16206.0,58.85,58.9,58.79,58.82,16206.0
2023-09-22 11:55:00,58.82,58.85,58.74,58.75,13214.0,58.82,58.85,58.74,58.75,13214.0
2023-09-22 12:00:00,58.74,58.75,58.65,58.71,26092.0,58.74,58.75,58.65,58.71,26092.0
2023-09-22 12:05:00,58.7,58.72,58.67,58.68,21502.0,58.7,58.72,58.67,58.68,21502.0
2023-09-22 12:10:00,58.68,58.82,58.67,58.79,14560.0,58.68,58.82,58.67,58.79,14560.0
2023-09-22 12:15:00,58.78,58.86,58.74,58.82,13010.0,58.78,58.86,58.74,58.82,13010.0
2023-09-22 12:20:00,58.81,58.87,58.81,58.85,15788.0,58.81,58.87,58.81,58.85,15788.0
2023-09-22 12:25:00,58.85,58.91,58.83,58.91,11225.0,58.85,58.91,58.83,58.91,11225.0
2023-09-22 12:30:00,58.92,58.92,58.81,58.82,15383.0,58.92,58.92,58.81,58.82,15383.0
2023-09-22 12:35:00,58.82,58.88,58.79,58.79,15629.0,58.82,58.88,58.79,58.79,15629.0
2023-09-22 12:40:00,58.79,58.98,58.78,58.94,19221.0,58.79,58.98,58.78,58.94,19221.0
2023-09-22 12:45:00,58.93,58.96,58.87,58.89,8259.0,58.93,58.96,58.87,58.89,8259.0
2023-09-22 12:50:00,58.9,58.91,58.86,58.87,8369.0,58.9,58.91,58.86,58.87,8369.0
2023-09-22 12:55:00,58.89,58.92,58.87,58.91,7532.0,58.89,58.92,58.87,58.91,7532.0
2023-09-22 13:00:00,58.92,58.95,58.82,58.83,9658.0,58.92,58.95,58.82,58.83,9658.0
2023-09-22 13:05:00,58.82,58.83,58.69,58.69,16123.0,58.82,58.83,58.69,58.69,16123.0
2023-09-22 13:10:00,58.71,58.76,58.7,58.74,10951.0,58.71,58.76,58.7,58.74,10951.0
2023-09-22 13:15:00,58.74,58.75,58.65,58.65,27200.0,58.74,58.75,58.65,58.65,27200.0
2023-09-22 13:20:00,58.64,58.67,58.61,58.63,9919.0,58.64,58.67,58.61,58.63,9919.0
2023-09-22 13:25:00,58.65,58.66,58.59,58.62,20012.0,58.65,58.66,58.59,58.62,20012.0
2023-09-22 13:30:00,58.61,58.63,58.53,58.56,9709.0,58.61,58.63,58.53,58.56,9709.0
2023-09-22 13:35:00,58.57,58.61,58.49,58.5,22940.0,58.57,58.61,58.49,58.5,22940.0
2023-09-22 13:40:00,58.52,58.52,58.43,58.44,19496.0,58.52,58.52,58.43,58.44,19496.0
2023-09-22 13:45:00,58.43,58.46,58.39,58.44,20655.0,58.43,58.46,58.39,58.44,20655.0
2023-09-22 13:50:00,58.44,58.49,58.42,58.42,15123.0,58.44,58.49,58.42,58.42,15123.0
2023-09-22 13:55:00,58.43,58.45,58.36,58.36,19499.0,58.43,58.45,58.36,58.36,19499.0
2023-09-22 14:00:00,58.37,58.41,58.34,58.4,23907.0,58.37,58.41,58.34,58.4,23907.0
2023-09-22 14:05:00,58.41,58.42,58.35,58.38,16136.0,58.41,58.42,58.35,58.38,16136.0
2023-09-22 14:10:00,58.37,58.37,58.29,58.32,21807.0,58.37,58.37,58.29,58.32,21807.0
2023-09-22 14:15:00,58.31,58.33,58.27,58.3,16580.0,58.31,58.33,58.27,58.3,16580.0
2023-09-22 14:20:00,58.3,58.33,58.24,58.24,26746.0,58.3,58.33,58.24,58.24,26746.0
2023-09-22 14:25:00,58.25,58.29,58.17,58.17,95280.0,58.25,58.29,58.17,58.17,95280.0
2023-09-22 14:30:00,58.16,58.21,58.11,58.19,22066.0,58.16,58.21,58.11,58.19,22066.0
2023-09-22 14:35:00,58.19,58.21,58.13,58.14,13376.0,58.19,58.21,58.13,58.14,13376.0
2023-09-22 14:40:00,58.13,58.23,58.13,58.17,18741.0,58.13,58.23,58.13,58.17,18741.0
2023-09-22 14:45:00,58.16,58.26,58.15,58.23,26870.0,58.16,58.26,58.15,58.23,26870.0
2023-09-22 14:50:00,58.22,58.24,58.17,58.21,14127.0,58.22,58.24,58.17,58.21,14127.0
2023-09-22 14:55:00,58.2,58.24,58.18,58.22,12926.0,58.2,58.24,58.18,58.22,12926.0
2023-09-22 15:00:00,58.21,58.38,58.2,58.34,14195.0,58.21,58.38,58.2,58.34,14195.0
2023-09-22 15:05:00,58.35,58.58,58.33,58.58,21190.0,58.35,58.58,58.33,58.58,21190.0
2023-09-22 15:10:00,58.58,58.6,58.54,58.56,11908.0,58.58,58.6,58.54,58.56,11908.0
2023-09-22 15:15:00,58.57,58.67,58.56,58.64,11919.0,58.57,58.67,58.56,58.64,11919.0
2023-09-22 15:20:00,58.65,58.8,58.62,58.73,41262.0,58.65,58.8,58.62,58.73,41262.0
2023-09-22 15:25:00,58.72,58.74,58.62,58.62,15454.0,58.72,58.74,58.62,58.62,15454.0
2023-09-22 15:30:00,58.63,58.65,58.52,58.54,32059.0,58.63,58.65,58.52,58.54,32059.0
2023-09-22 15:35:00,58.54,58.57,58.51,58.54,18052.0,58.54,58.57,58.51,58.54,18052.0
2023-09-22 15:40:00,58.54,58.55,58.36,58.37,25648.0,58.54,58.55,58.36,58.37,25648.0
2023-09-22 15:45:00,58.36,58.41,58.28,58.32,34626.0,58.36,58.41,58.28,58.32,34626.0
2023-09-22 15:50:00,58.33,58.33,58.16,58.17,79066.0,58.33,58.33,58.16,58.17,79066.0
2023-09-22 15:55:00,58.18,58.28,58.17,58.22,172072.0,58.18,58.28,58.17,58.22,172072.0
2023-09-25 09:30:00,58.05,58.1,57.7,57.93,146263.0,58.05,58.1,57.7,57.93,146263.0
2023-09-25 09:35:00,57.95,58.08,57.91,58.01,82655.0,57.95,58.08,57.91,58.01,82655.0
2023-09-25 09:40:00,58.03,58.12,57.89,57.94,24370.0,58.03,58.12,57.89,57.94,24370.0
2023-09-25 09:45:00,57.95,58.12,57.95,58.11,14745.0,57.95,58.12,57.95,58.11,14745.0
2023-09-25 09:50:00,58.1,58.15,57.91,58.0,64645.0,58.1,58.15,57.91,58.0,64645.0
2023-09-25 09:55:00,57.99,58.06,57.93,57.93,39751.0,57.99,58.06,57.93,57.93,39751.0
2023-09-25 10:00:00,57.93,57.94,57.64,57.72,66962.0,57.93,57.94,57.64,57.72,66962.0
2023-09-25 10:05:00,57.71,57.77,57.63,57.68,24893.0,57.71,57.77,57.63,57.68,24893.0
2023-09-25 10:10:00,57.69,57.81,57.67,57.78,29712.0,57.69,57.81,57.67,57.78,29712.0
2023-09-25 10:15:00,57.78,57.9,57.77,57.85,31096.0,57.78,57.9,57.77,57.85,31096.0
2023-09-25 10:20:00,57.85,57.93,57.85,57.91,15278.0,57.85,57.93,57.85,57.91,15278.0
2023-09-25 10:25:00,57.89,57.91,57.78,57.84,24250.0,57.89,57.91,57.78,57.84,24250.0
2023-09-25 10:30:00,57.82,57.84,57.75,57.83,15001.0,57.82,57.84,57.75,57.83,15001.0
2023-09-25 10:35:00,57.83,57.84,57.7,57.75,50327.0,57.83,57.84,57.7,57.75,50327.0
2023-09-25 10:40:00,57.75,57.79,57.67,57.72,24073.0,57.75,57.79,57.67,57.72,24073.0
2023-09-25 10:45:00,57.72,57.81,57.72,57.79,33890.0,57.72,57.81,57.72,57.79,33890.0
2023-09-25 10:50:00,57.79,57.79,57.64,57.66,18912.0,57.79,57.79,57.64,57.66,18912.0
2023-09-25 10:55:00,57.67,57.68,57.63,57.68,19626.0,57.67,57.68,57.63,57.68,19626.0
2023-09-25 11:00:00,57.67,57.81,57.67,57.81,16846.0,57.67,57.81,57.67,57.81,16846.0
2023-09-25 11:05:00,57.8,57.94,57.77,57.92,54301.0,57.8,57.94,57.77,57.92,54301.0
2023-09-25 11:10:00,57.93,58.02,57.92,57.98,22167.0,57.93,58.02,57.92,57.98,22167.0
2023-09-25 11:15:00,57.97,58.02,57.96,57.99,13309.0,57.97,58.02,57.96,57.99,13309.0
2023-09-25 11:20:00,57.99,58.0,57.94,57.97,13725.0,57.99,58.0,57.94,57.97,13725.0
2023-09-25 11:25:00,57.98,58.0,57.87,57.87,20731.0,57.98,58.0,57.87,57.87,20731.0
2023-09-25 11:30:00,57.87,57.92,57.87,57.9,7589.0,57.87,57.92,57.87,57.9,7589.0
2023-09-25 11:35:00,57.9,57.9,57.86,57.87,10823.0,57.9,57.9,57.86,57.87,10823.0
2023-09-25 11:40:00,57.88,57.9,57.8,57.84,27038.0,57.88,57.9,57.8,57.84,27038.0
2023-09-25 11:45:00,57.83,57.88,57.82,57.83,14710.0,57.83,57.88,57.82,57.83,14710.0
2023-09-25 11:50:00,57.83,57.88,57.81,57.86,11569.0,57.83,57.88,57.81,57.86,11569.0
2023-09-25 11:55:00,57.86,57.89,57.8,57.86,23409.0,57.86,57.89,57.8,57.86,23409.0
2023-09-25 12:00:00,57.86,57.93,57.81,57.85,21420.0,57.86,57.93,57.81,57.85,21420.0
2023-09-25 12:05:00,57.85,57.9,57.84,57.89,18153.0,57.85,57.9,57.84,57.89,18153.0
2023-09-25 12:10:00,57.88,57.92,57.88,57.91,14855.0,57.88,57.92,57.88,57.91,14855.0
2023-09-25 12:15:00,57.92,57.97,57.91,57.96,12967.0,57.92,57.97,57.91,57.96,12967.0
2023-09-25 12:20:00,57.96,57.99,57.93,57.98,22263.0,57.96,57.99,57.93,57.98,22263.0
2023-09-25 12:25:00,57.98,58.0,57.95,57.98,21695.0,57.98,58.0,57.95,57.98,21695.0
2023-09-25 12:30:00,57.99,58.08,57.98,58.01,17089.0,57.99,58.08,57.98,58.01,17089.0
2023-09-25 12:35:00,58.0,58.01,57.88,57.89,20334.0,58.0,58.01,57.88,57.89,20334.0
2023-09-25 12:40:00,57.88,57.9,57.87,57.88,11810.0,57.88,57.9,57.87,57.88,11810.0
2023-09-25 12:45:00,57.87,57.89,57.85,57.86,12432.0,57.87,57.89,57.85,57.86,12432.0
2023-09-25 12:50:00,57.85,57.9,57.8,57.9,23375.0,57.85,57.9,57.8,57.9,23375.0
2023-09-25 12:55:00,57.89,57.9,57.85,57.89,12919.0,57.89,57.9,57.85,57.89,12919.0
2023-09-25 13:00:00,57.88,57.9,57.84,57.85,13130.0,57.88,57.9,57.84,57.85,13130.0
2023-09-25 13:05:00,57.86,57.97,57.85,57.97,12039.0,57.86,57.97,57.85,57.97,12039.0
2023-09-25 13:10:00,57.98,58.0,57.96,57.98,8806.0,57.98,58.0,57.96,57.98,8806.0
2023-09-25 13:15:00,57.98,57.99,57.92,57.92,19668.0,57.98,57.99,57.92,57.92,19668.0
2023-09-25 13:20:00,57.92,57.94,57.85,57.88,15348.0,57.92,57.94,57.85,57.88,15348.0
2023-09-25 13:25:00,57.88,57.91,57.85,57.89,14949.0,57.88,57.91,57.85,57.89,14949.0
2023-09-25 13:30:00,57.89,57.89,57.86,57.89,15426.0,57.89,57.89,57.86,57.89,15426.0
2023-09-25 13:35:00,57.89,57.9,57.83,57.88,25766.0,57.89,57.9,57.83,57.88,25766.0
2023-09-25 13:40:00,57.88,57.98,57.84,57.96,143621.0,57.88,57.98,57.84,57.96,143621.0
2023-09-25 13:45:00,57.96,58.06,57.94,58.06,42017.0,57.96,58.06,57.94,58.06,42017.0
2023-09-25 13:50:00,58.04,58.07,58.03,58.04,7250.0,58.04,58.07,58.03,58.04,7250.0
2023-09-25 13:55:00,58.04,58.07,58.01,58.05,13143.0,58.04,58.07,58.01,58.05,13143.0
2023-09-25 14:00:00,58.04,58.05,58.02,58.03,13357.0,58.04,58.05,58.02,58.03,13357.0
2023-09-25 14:05:00,58.03,58.05,57.99,58.01,44967.0,58.03,58.05,57.99,58.01,44967.0
2023-09-25 14:10:00,58.01,58.02,57.99,58.0,27039.0,58.01,58.02,57.99,58.0,27039.0
2023-09-25 14:15:00,58.0,58.02,57.97,58.02,21349.0,58.0,58.02,57.97,58.02,21349.0
2023-09-25 14:20:00,58.02,58.03,57.94,57.96,14792.0,58.02,58.03,57.94,57.96,14792.0
2023-09-25 14:25:00,57.96,58.02,57.95,57.99,21207.0,57.96,58.02,57.95,57.99,21207.0
2023-09-25 14:30:00,58.0,58.02,57.96,58.0,14779.0,58.0,58.02,57.96,58.0,14779.0
2023-09-25 14:35:00,58.01,58.05,57.99,58.0,12778.0,58.01,58.05,57.99,58.0,12778.0
2023-09-25 14:40:00,58.0,58.04,57.98,57.99,14603.0,58.0,58.04,57.98,57.99,14603.0
2023-09-25 14:45:00,57.98,58.0,57.95,57.98,14246.0,57.98,58.0,57.95,57.98,14246.0
2023-09-25 14:50:00,57.98,58.03,57.98,57.98,11952.0,57.98,58.03,57.98,57.98,11952.0
2023-09-25 14:55:00,57.98,57.99,57.88,57.91,22661.0,57.98,57.99,57.88,57.91,22661.0
2023-09-25 15:00:00,57.9,57.93,57.83,57.84,22977.0,57.9,57.93,57.83,57.84,22977.0
2023-09-25 15:05:00,57.84,57.85,57.81,57.82,41507.0,57.84,57.85,57.81,57.82,41507.0
2023-09-25 15:10:00,57.81,57.89,57.8,57.88,25331.0,57.81,57.89,57.8,57.88,25331.0
2023-09-25 15:15:00,57.88,57.99,57.87,57.95,69756.0,57.88,57.99,57.87,57.95,69756.0
2023-09-25 15:20:00,57.95,57.98,57.91,57.93,29197.0,57.95,57.98,57.91,57.93,29197.0
2023-09-25 15:25:00,57.92,57.92,57.85,57.89,33258.0,57.92,57.92,57.85,57.89,33258.0
2023-09-25 15:30:00,57.89,58.01,57.87,57.96,36677.0,57.89,58.01,57.87,57.96,36677.0
2023-09-25 15:35:00,57.96,58.05,57.94,58.05,30571.0,57.96,58.05,57.94,58.05,30571.0
2023-09-25 15:40:00,58.05,58.05,57.98,57.99,25805.0,58.05,58.05,57.98,57.99,25805.0
2023-09-25 15:45:00,57.99,58.03,57.98,58.0,39705.0,57.99,58.03,57.98,58.0,39705.0
2023-09-25 15:50:00,58.0,58.07,57.85,57.94,93560.0,58.0,58.07,57.85,57.94,93560.0
2023-09-25 15:55:00,57.94,58.11,57.92,58.11,153119.0,57.94,58.11,57.92,58.11,153119.0
2023-09-26 09:30:00,57.84,58.02,57.75,58.02,73416.0,57.84,58.02,57.75,58.02,73416.0
2023-09-26 09:35:00,58.02,58.04,57.89,57.91,69716.0,58.02,58.04,57.89,57.91,69716.0
2023-09-26 09:40:00,57.89,57.93,57.76,57.8,27776.0,57.89,57.93,57.76,57.8,27776.0
2023-09-26 09:45:00,57.83,57.87,57.75,57.83,46657.0,57.83,57.87,57.75,57.83,46657.0
2023-09-26 09:50:00,57.83,57.83,57.68,57.7,39445.0,57.83,57.83,57.68,57.7,39445.0
2023-09-26 09:55:00,57.71,57.71,57.52,57.56,113280.0,57.71,57.71,57.52,57.56,113280.0
2023-09-26 10:00:00,57.56,57.75,57.56,57.73,70005.0,57.56,57.75,57.56,57.73,70005.0
2023-09-26 10:05:00,57.73,57.83,57.64,57.71,78110.0,57.73,57.83,57.64,57.71,78110.0
2023-09-26 10:10:00,57.69,57.69,57.59,57.6,25778.0,57.69,57.69,57.59,57.6,25778.0
2023-09-26 10:15:00,57.61,57.67,57.52,57.54,29904.0,57.61,57.67,57.52,57.54,29904.0
2023-09-26 10:20:00,57.54,57.65,57.53,57.64,26852.0,57.54,57.65,57.53,57.64,26852.0
2023-09-26 10:25:00,57.63,57.73,57.56,57.73,21964.0,57.63,57.73,57.56,57.73,21964.0
2023-09-26 10:30:00,57.73,57.76,57.68,57.75,38279.0,57.73,57.76,57.68,57.75,38279.0
2023-09-26 10:35:00,57.75,57.75,57.68,57.72,18986.0,57.75,57.75,57.68,57.72,18986.0
2023-09-26 10:40:00,57.73,57.85,57.71,57.85,38199.0,57.73,57.85,57.71,57.85,38199.0
2023-09-26 10:45:00,57.83,57.83,57.68,57.7,27675.0,57.83,57.83,57.68,57.7,27675.0
2023-09-26 10:50:00,57.7,57.75,57.65,57.69,37811.0,57.7,57.75,57.65,57.69,37811.0
2023-09-26 10:55:00,57.7,57.72,57.65,57.71,18171.0,57.7,57.72,57.65,57.71,18171.0
2023-09-26 11:00:00,57.72,57.75,57.67,57.75,17433.0,57.72,57.75,57.67,57.75,17433.0
2023-09-26 11:05:00,57.74,57.75,57.56,57.6,17972.0,57.74,57.75,57.56,57.6,17972.0
2023-09-26 11:10:00,57.6,57.6,57.57,57.58,18287.0,57.6,57.6,57.57,57.58,18287.0
2023-09-26 11:15:00,57.59,57.6,57.55,57.56,18694.0,57.59,57.6,57.55,57.56,18694.0
2023-09-26 11:20:00,57.54,57.6,57.51,57.52,22383.0,57.54,57.6,57.51,57.52,22383.0
2023-09-26 11:25:00,57.52,57.53,57.44,57.45,41301.0,57.52,57.53,57.44,57.45,41301.0
2023-09-26 11:30:00,57.44,57.55,57.44,57.52,22041.0,57.44,57.55,57.44,57.52,22041.0
2023-09-26 11:35:00,57.52,57.55,57.46,57.49,34679.0,57.52,57.55,57.46,57.49,34679.0
2023-09-26 11:40:00,57.48,57.49,57.43,57.43,26941.0,57.48,57.49,57.43,57.43,26941.0
2023-09-26 11:45:00,57.43,57.46,57.38,57.41,16504.0,57.43,57.46,57.38,57.41,16504.0
2023-09-26 11:50:00,57.42,57.43,57.34,57.35,17989.0,57.42,57.43,57.34,57.35,17989.0
2023-09-26 11:55:00,57.36,57.37,57.31,57.35,22535.0,57.36,57.37,57.31,57.35,22535.0
2023-09-26 12:00:00,57.35,57.37,57.25,57.26,20462.0,57.35,57.37,57.25,57.26,20462.0
2023-09-26 12:05:00,57.25,57.34,57.23,57.32,16706.0,57.25,57.34,57.23,57.32,16706.0
2023-09-26 12:10:00,57.31,57.43,57.31,57.43,15808.0,57.31,57.43,57.31,57.43,15808.0
2023-09-26 12:15:00,57.43,57.46,57.43,57.46,29482.0,57.43,57.46,57.43,57.46,29482.0
2023-09-26 12:20:00,57.46,57.54,57.44,57.53,19301.0,57.46,57.54,57.44,57.53,19301.0
2023-09-26 12:25:00,57.53,57.53,57.46,57.49,16655.0,57.53,57.53,57.46,57.49,16655.0
2023-09-26 12:30:00,57.49,57.54,57.47,57.54,17197.0,57.49,57.54,57.47,57.54,17197.0
2023-09-26 12:35:00,57.54,57.57,57.49,57.52,20095.0,57.54,57.57,57.49,57.52,20095.0
2023-09-26 12:40:00,57.51,57.57,57.51,57.54,10961.0,57.51,57.57,57.51,57.54,10961.0
2023-09-26 12:45:00,57.55,57.55,57.5,57.54,12838.0,57.55,57.55,57.5,57.54,12838.0
2023-09-26 12:50:00,57.54,57.56,57.53,57.54,9230.0,57.54,57.56,57.53,57.54,9230.0
2023-09-26 12:55:00,57.54,57.57,57.53,57.55,12521.0,57.54,57.57,57.53,57.55,12521.0
2023-09-26 13:00:00,57.56,57.58,57.5,57.53,20339.0,57.56,57.58,57.5,57.53,20339.0
2023-09-26 13:05:00,57.53,57.55,57.43,57.53,199752.0,57.53,57.55,57.43,57.53,199752.0
2023-09-26 13:10:00,57.53,57.62,57.53,57.58,13958.0,57.53,57.62,57.53,57.58,13958.0
2023-09-26 13:15:00,57.59,57.59,57.5,57.55,12332.0,57.59,57.59,57.5,57.55,12332.0
2023-09-26 13:20:00,57.54,57.55,57.49,57.53,17717.0,57.54,57.55,57.49,57.53,17717.0
2023-09-26 13:25:00,57.51,57.53,57.47,57.48,21983.0,57.51,57.53,57.47,57.48,21983.0
2023-09-26 13:30:00,57.48,57.52,57.46,57.47,32857.0,57.48,57.52,57.46,57.47,32857.0
2023-09-26 13:35:00,57.48,57.48,57.31,57.37,35034.0,57.48,57.48,57.31,57.37,35034.0
2023-09-26 13:40:00,57.37,57.38,57.32,57.34,115771.0,57.37,57.38,57.32,57.34,115771.0
2023-09-26 13:45:00,57.35,57.37,57.33,57.33,14553.0,57.35,57.37,57.33,57.33,14553.0
2023-09-26 13:50:00,57.34,57.47,57.34,57.42,13830.0,57.34,57.47,57.34,57.42,13830.0
2023-09-26 13:55:00,57.42,57.44,57.39,57.44,9217.0,57.42,57.44,57.39,57.44,9217.0
2023-09-26 14:00:00,57.42,57.48,57.39,57.48,16760.0,57.42,57.48,57.39,57.48,16760.0
2023-09-26 14:05:00,57.46,57.5,57.39,57.43,11689.0,57.46,57.5,57.39,57.43,11689.0
2023-09-26 14:10:00,57.43,57.5,57.42,57.5,111747.0,57.43,57.5,57.42,57.5,111747.0
2023-09-26 14:15:00,57.49,57.51,57.44,57.45,16272.0,57.49,57.51,57.44,57.45,16272.0
2023-09-26 14:20:00,57.45,57.46,57.39,57.44,24043.0,57.45,57.46,57.39,57.44,24043.0
2023-09-26 14:25:00,57.42,57.42,57.35,57.36,16852.0,57.42,57.42,57.35,57.36,16852.0
2023-09-26 14:30:00,57.36,57.42,57.35,57.38,22421.0,57.36,57.42,57.35,57.38,22421.0
2023-09-26 14:35:00,57.38,57.38,57.32,57.33,21993.0,57.38,57.38,57.32,57.33,21993.0
2023-09-26 14:40:00,57.34,57.35,57.29,57.32,24480.0,57.34,57.35,57.29,57.32,24480.0
2023-09-26 14:45:00,57.32,57.39,57.32,57.37,13725.0,57.32,57.39,57.32,57.37,13725.0
2023-09-26 14:50:00,57.37,57.38,57.34,57.37,11225.0,57.37,57.38,57.34,57.37,11225.0
2023-09-26 14:55:00,57.37,57.42,57.36,57.42,13199.0,57.37,57.42,57.36,57.42,13199.0
2023-09-26 15:00:00,57.4,57.43,57.35,57.38,22923.0,57.4,57.43,57.35,57.38,22923.0
2023-09-26 15:05:00,57.36,57.38,57.33,57.37,25987.0,57.36,57.38,57.33,57.37,25987.0
2023-09-26 15:10:00,57.36,57.38,57.28,57.28,34275.0,57.36,57.38,57.28,57.28,34275.0
2023-09-26 15:15:00,57.29,57.29,57.23,57.23,40417.0,57.29,57.29,57.23,57.23,40417.0
2023-09-26 15:20:00,57.23,57.28,57.22,57.23,40715.0,57.23,57.28,57.22,57.23,40715.0
2023-09-26 15:25:00,57.22,57.35,57.18,57.35,66998.0,57.22,57.35,57.18,57.35,66998.0
2023-09-26 15:30:00,57.34,57.39,57.31,57.32,60349.0,57.34,57.39,57.31,57.32,60349.0
2023-09-26 15:35:00,57.32,57.39,57.29,57.39,48604.0,57.32,57.39,57.29,57.39,48604.0
2023-09-26 15:40:00,57.39,57.44,57.35,57.41,46150.0,57.39,57.44,57.35,57.41,46150.0
2023-09-26 15:45:00,57.41,57.43,57.34,57.39,55072.0,57.41,57.43,57.34,57.39,55072.0
2023-09-26 15:50:00,57.39,57.43,57.35,57.39,86371.0,57.39,57.43,57.35,57.39,86371.0
2023-09-26 15:55:00,57.39,57.48,57.38,57.43,225834.0,57.39,57.48,57.38,57.43,225834.0
2023-09-27 09:30:00,57.94,58.16,57.89,58.13,64828.0,57.94,58.16,57.89,58.13,64828.0
2023-09-27 09:35:00,58.13,58.15,57.88,58.04,26114.0,58.13,58.15,57.88,58.04,26114.0
2023-09-27 09:40:00,58.04,58.04,57.83,57.93,18292.0,58.04,58.04,57.83,57.93,18292.0
2023-09-27 09:45:00,57.97,58.05,57.95,58.0,14217.0,57.97,58.05,57.95,58.0,14217.0
2023-09-27 09:50:00,58.0,58.05,57.96,58.0,15011.0,58.0,58.05,57.96,58.0,15011.0
2023-09-27 09:55:00,57.99,58.05,57.97,57.98,17872.0,57.99,58.05,57.97,57.98,17872.0
2023-09-27 10:00:00,57.99,58.03,57.9,57.98,22225.0,57.99,58.03,57.9,57.98,22225.0
2023-09-27 10:05:00,57.98,57.99,57.92,57.96,14606.0,57.98,57.99,57.92,57.96,14606.0
2023-09-27 10:10:00,57.96,58.05,57.91,58.02,57284.0,57.96,58.05,57.91,58.02,57284.0
2023-09-27 10:15:00,58.0,58.12,57.98,58.09,19091.0,58.0,58.12,57.98,58.09,19091.0
2023-09-27 10:20:00,58.08,58.34,58.08,58.29,28965.0,58.08,58.34,58.08,58.29,28965.0
2023-09-27 10:25:00,58.29,58.31,58.21,58.24,9974.0,58.29,58.31,58.21,58.24,9974.0
2023-09-27 10:30:00,58.23,58.31,58.16,58.31,24865.0,58.23,58.31,58.16,58.31,24865.0
2023-09-27 10:35:00,58.3,58.3,58.11,58.12,7715.0,58.3,58.3,58.11,58.12,7715.0
2023-09-27 10:40:00,58.11,58.11,57.99,57.99,14773.0,58.11,58.11,57.99,57.99,14773.0
2023-09-27 10:45:00,58.0,58.13,57.97,58.13,20345.0,58.0,58.13,57.97,58.13,20345.0
2023-09-27 10:50:00,58.1,58.1,57.95,57.96,11936.0,58.1,58.1,57.95,57.96,11936.0
2023-09-27 10:55:00,57.97,58.02,57.9,57.92,18707.0,57.97,58.02,57.9,57.92,18707.0
2023-09-27 11:00:00,57.91,58.0,57.9,57.91,19319.0,57.91,58.0,57.9,57.91,19319.0
2023-09-27 11:05:00,57.9,58.01,57.88,57.98,38542.0,57.9,58.01,57.88,57.98,38542.0
2023-09-27 11:10:00,57.99,58.08,57.96,58.07,13407.0,57.99,58.08,57.96,58.07,13407.0
2023-09-27 11:15:00,58.06,58.1,58.0,58.0,20803.0,58.06,58.1,58.0,58.0,20803.0
2023-09-27 11:20:00,57.99,58.1,57.97,58.08,13842.0,57.99,58.1,57.97,58.08,13842.0
2023-09-27 11:25:00,58.08,58.14,58.06,58.1,9855.0,58.08,58.14,58.06,58.1,9855.0
2023-09-27 11:30:00,58.12,58.12,58.01,58.05,10637.0,58.12,58.12,58.01,58.05,10637.0
2023-09-27 11:35:00,58.04,58.04,57.91,57.92,12526.0,58.04,58.04,57.91,57.92,12526.0
2023-09-27 11:40:00,57.92,57.92,57.86,57.89,18760.0,57.92,57.92,57.86,57.89,18760.0
2023-09-27 11:45:00,57.88,57.9,57.83,57.84,12417.0,57.88,57.9,57.83,57.84,12417.0
2023-09-27 11:50:00,57.84,57.88,57.82,57.87,10874.0,57.84,57.88,57.82,57.87,10874.0
2023-09-27 11:55:00,57.86,57.95,57.84,57.92,32425.0,57.86,57.95,57.84,57.92,32425.0
2023-09-27 12:00:00,57.91,57.92,57.81,57.83,27577.0,57.91,57.92,57.81,57.83,27577.0
2023-09-27 12:05:00,57.8,57.82,57.75,57.76,44762.0,57.8,57.82,57.75,57.76,44762.0
2023-09-27 12:10:00,57.77,57.78,57.71,57.75,21346.0,57.77,57.78,57.71,57.75,21346.0
2023-09-27 12:15:00,57.75,57.76,57.69,57.69,24776.0,57.75,57.76,57.69,57.69,24776.0
2023-09-27 12:20:00,57.7,57.77,57.69,57.73,30531.0,57.7,57.77,57.69,57.73,30531.0
2023-09-27 12:25:00,57.73,57.82,57.73,57.82,39496.0,57.73,57.82,57.73,57.82,39496.0
2023-09-27 12:30:00,57.82,57.9,57.78,57.8,30408.0,57.82,57.9,57.78,57.8,30408.0
2023-09-27 12:35:00,57.8,57.83,57.76,57.78,14735.0,57.8,57.83,57.76,57.78,14735.0
2023-09-27 12:40:00,57.78,57.83,57.75,57.83,12011.0,57.78,57.83,57.75,57.83,12011.0
2023-09-27 12:45:00,57.82,57.87,57.78,57.78,13461.0,57.82,57.87,57.78,57.78,13461.0
2023-09-27 12:50:00,57.78,57.78,57.74,57.78,15011.0,57.78,57.78,57.74,57.78,15011.0
2023-09-27 12:55:00,57.77,57.78,57.68,57.7,22957.0,57.77,57.78,57.68,57.7,22957.0
2023-09-27 13:00:00,57.71,57.84,57.7,57.83,10813.0,57.71,57.84,57.7,57.83,10813.0
2023-09-27 13:05:00,57.84,57.85,57.75,57.8,26821.0,57.84,57.85,57.75,57.8,26821.0
2023-09-27 13:10:00,57.8,57.82,57.7,57.71,15369.0,57.8,57.82,57.7,57.71,15369.0
2023-09-27 13:15:00,57.71,57.75,57.65,57.67,11763.0,57.71,57.75,57.65,57.67,11763.0
2023-09-27 13:20:00,57.67,57.7,57.62,57.66,11009.0,57.67,57.7,57.62,57.66,11009.0
2023-09-27 13:25:00,57.66,57.68,57.58,57.6,13224.0,57.66,57.68,57.58,57.6,13224.0
2023-09-27 13:30:00,57.6,57.6,57.56,57.56,5981.0,57.6,57.6,57.56,57.56,5981.0
2023-09-27 13:35:00,57.56,57.6,57.53,57.57,19195.0,57.56,57.6,57.53,57.57,19195.0
2023-09-27 13:40:00,57.56,57.57,57.5,57.56,16408.0,57.56,57.57,57.5,57.56,16408.0
2023-09-27 13:45:00,57.57,57.61,57.55,57.57,9627.0,57.57,57.61,57.55,57.57,9627.0
2023-09-27 13:50:00,57.57,57.62,57.55,57.62,20278.0,57.57,57.62,57.55,57.62,20278.0
2023-09-27 13:55:00,57.63,57.63,57.56,57.61,16748.0,57.63,57.63,57.56,57.61,16748.0
2023-09-27 14:00:00,57.61,57.66,57.58,57.6,10088.0,57.61,57.66,57.58,57.6,10088.0
2023-09-27 14:05:00,57.61,57.65,57.59,57.63,15576.0,57.61,57.65,57.59,57.63,15576.0
2023-09-27 14:10:00,57.62,57.63,57.56,57.62,12564.0,57.62,57.63,57.56,57.62,12564.0
2023-09-27 14:15:00,57.62,57.64,57.61,57.62,15140.0,57.62,57.64,57.61,57.62,15140.0
2023-09-27 14:20:00,57.63,57.68,57.61,57.68,17610.0,57.63,57.68,57.61,57.68,17610.0
2023-09-27 14:25:00,57.68,57.8,57.64,57.8,22269.0,57.68,57.8,57.64,57.8,22269.0
2023-09-27 14:30:00,57.81,57.95,57.81,57.95,24298.0,57.81,57.95,57.81,57.95,24298.0
2023-09-27 14:35:00,57.97,58.1,57.97,58.08,14949.0,57.97,58.1,57.97,58.08,14949.0
2023-09-27 14:40:00,58.08,58.1,58.03,58.07,18109.0,58.08,58.1,58.03,58.07,18109.0
2023-09-27 14:45:00,58.06,58.09,57.99,57.99,16217.0,58.06,58.09,57.99,57.99,16217.0
2023-09-27 14:50:00,58.0,58.07,57.99,58.05,18394.0,58.0,58.07,57.99,58.05,18394.0
2023-09-27 14:55:00,58.05,58.09,57.99,58.06,23701.0,58.05,58.09,57.99,58.06,23701.0
2023-09-27 15:00:00,58.05,58.11,58.02,58.11,39062.0,58.05,58.11,58.02,58.11,39062.0
2023-09-27 15:05:00,58.12,58.19,58.09,58.16,44037.0,58.12,58.19,58.09,58.16,44037.0
2023-09-27 15:10:00,58.16,58.28,58.14,58.16,35525.0,58.16,58.28,58.14,58.16,35525.0
2023-09-27 15:15:00,58.15,58.16,58.02,58.05,30442.0,58.15,58.16,58.02,58.05,30442.0
2023-09-27 15:20:00,58.07,58.09,58.02,58.04,20006.0,58.07,58.09,58.02,58.04,20006.0
2023-09-27 15:25:00,58.05,58.09,58.02,58.06,25474.0,58.05,58.09,58.02,58.06,25474.0
2023-09-27 15:30:00,58.04,58.09,58.0,58.09,23147.0,58.04,58.09,58.0,58.09,23147.0
2023-09-27 15:35:00,58.07,58.08,57.96,58.0,27756.0,58.07,58.08,57.96,58.0,27756.0
2023-09-27 15:40:00,57.99,58.0,57.88,57.93,30550.0,57.99,58.0,57.88,57.93,30550.0
2023-09-27 15:45:00,57.92,57.98,57.88,57.96,31702.0,57.92,57.98,57.88,57.96,31702.0
2023-09-27 15:50:00,57.96,58.15,57.95,58.14,124237.0,57.96,58.15,57.95,58.14,124237.0
2023-09-27 15:55:00,58.14,58.16,58.03,58.16,191992.0,58.14,58.16,58.03,58.16,191992.0
2023-09-28 09:30:00,58.21,58.26,57.71,57.94,55840.0,58.21,58.26,57.71,57.94,55840.0
2023-09-28 09:35:00,57.96,57.96,57.84,57.9,9196.0,57.96,57.96,57.84,57.9,9196.0
2023-09-28 09:40:00,57.9,57.91,57.76,57.82,30821.0,57.9,57.91,57.76,57.82,30821.0
2023-09-28 09:45:00,57.81,58.1,57.79,58.01,50429.0,57.81,58.1,57.79,58.01,50429.0
2023-09-28 09:50:00,58.02,58.34,58.01,58.34,10564.0,58.02,58.34,58.01,58.34,10564.0
2023-09-28 09:55:00,58.34,58.47,58.33,58.38,19014.0,58.34,58.47,58.33,58.38,19014.0
2023-09-28 10:00:00,58.36,58.48,58.33,58.46,14257.0,58.36,58.48,58.33,58.46,14257.0
2023-09-28 10:05:00,58.47,58.69,58.45,58.53,100342.0,58.47,58.69,58.45,58.53,100342.0
2023-09-28 10:10:00,58.5,58.55,58.31,58.33,29998.0,58.5,58.55,58.31,58.33,29998.0
2023-09-28 10:15:00,58.34,58.37,58.16,58.29,10446.0,58.34,58.37,58.16,58.29,10446.0
2023-09-28 10:20:00,58.29,58.34,58.18,58.22,10086.0,58.29,58.34,58.18,58.22,10086.0
2023-09-28 10:25:00,58.22,58.28,58.16,58.24,9899.0,58.22,58.28,58.16,58.24,9899.0
2023-09-28 10:30:00,58.23,58.25,58.05,58.12,12296.0,58.23,58.25,58.05,58.12,12296.0
2023-09-28 10:35:00,58.12,58.23,58.07,58.23,18487.0,58.12,58.23,58.07,58.23,18487.0
2023-09-28 10:40:00,58.22,58.33,58.19,58.33,19045.0,58.22,58.33,58.19,58.33,19045.0
2023-09-28 10:45:00,58.31,58.38,58.29,58.37,15807.0,58.31,58.38,58.29,58.37,15807.0
2023-09-28 10:50:00,58.37,58.4,58.3,58.32,9467.0,58.37,58.4,58.3,58.32,9467.0
2023-09-28 10:55:00,58.31,58.44,58.31,58.41,23762.0,58.31,58.44,58.31,58.41,23762.0
2023-09-28 11:00:00,58.41,58.43,58.32,58.37,13347.0,58.41,58.43,58.32,58.37,13347.0
2023-09-28 11:05:00,58.36,58.56,58.35,58.56,11638.0,58.36,58.56,58.35,58.56,11638.0
2023-09-28 11:10:00,58.57,58.58,58.47,58.55,15310.0,58.57,58.58,58.47,58.55,15310.0
2023-09-28 11:15:00,58.57,58.59,58.52,58.57,16380.0,58.57,58.59,58.52,58.57,16380.0
2023-09-28 11:20:00,58.52,58.65,58.5,58.65,27452.0,58.52,58.65,58.5,58.65,27452.0
2023-09-28 11:25:00,58.65,58.66,58.58,58.65,20575.0,58.65,58.66,58.58,58.65,20575.0
2023-09-28 11:30:00,58.65,58.79,58.65,58.77,24821.0,58.65,58.79,58.65,58.77,24821.0
2023-09-28 11:35:00,58.77,58.78,58.69,58.71,26901.0,58.77,58.78,58.69,58.71,26901.0
2023-09-28 11:40:00,58.72,58.88,58.71,58.86,19953.0,58.72,58.88,58.71,58.86,19953.0
2023-09-28 11:45:00,58.87,58.95,58.86,58.91,14925.0,58.87,58.95,58.86,58.91,14925.0
2023-09-28 11:50:00,58.92,58.98,58.9,58.96,15247.0,58.92,58.98,58.9,58.96,15247.0
2023-09-28 11:55:00,58.92,58.94,58.87,58.93,13684.0,58.92,58.94,58.87,58.93,13684.0
2023-09-28 12:00:00,58.93,58.97,58.9,58.95,11598.0,58.93,58.97,58.9,58.95,11598.0
2023-09-28 12:05:00,58.96,59.0,58.93,59.0,16723.0,58.96,59.0,58.93,59.0,16723.0
2023-09-28 12:10:00,58.99,59.06,58.99,59.05,14958.0,58.99,59.06,58.99,59.05,14958.0
2023-09-28 12:15:00,59.05,59.1,59.03,59.07,15060.0,59.05,59.1,59.03,59.07,15060.0
2023-09-28 12:20:00,59.07,59.13,59.06,59.07,16940.0,59.07,59.13,59.06,59.07,16940.0
2023-09-28 12:25:00,59.09,59.23,59.09,59.23,14652.0,59.09,59.23,59.09,59.23,14652.0
2023-09-28 12:30:00,59.22,59.24,59.13,59.16,20134.0,59.22,59.24,59.13,59.16,20134.0
2023-09-28 12:35:00,59.17,59.17,59.13,59.13,10467.0,59.17,59.17,59.13,59.13,10467.0
2023-09-28 12:40:00,59.13,59.15,59.11,59.13,15347.0,59.13,59.15,59.11,59.13,15347.0
2023-09-28 12:45:00,59.11,59.14,59.05,59.05,9121.0,59.11,59.14,59.05,59.05,9121.0
2023-09-28 12:50:00,59.05,59.09,58.99,58.99,12854.0,59.05,59.09,58.99,58.99,12854.0
2023-09-28 12:55:00,58.98,59.02,58.94,58.95,9776.0,58.98,59.02,58.94,58.95,9776.0
2023-09-28 13:00:00,58.95,59.0,58.9,58.91,20011.0,58.95,59.0,58.9,58.91,20011.0
2023-09-28 13:05:00,58.9,58.96,58.85,58.94,17609.0,58.9,58.96,58.85,58.94,17609.0
2023-09-28 13:10:00,58.96,58.98,58.89,58.92,15321.0,58.96,58.98,58.89,58.92,15321.0
2023-09-28 13:15:00,58.93,58.97,58.89,58.9,12899.0,58.93,58.97,58.89,58.9,12899.0
2023-09-28 13:20:00,58.9,59.02,58.89,58.99,9625.0,58.9,59.02,58.89,58.99,9625.0
2023-09-28 13:25:00,58.99,58.99,58.85,58.88,11213.0,58.99,58.99,58.85,58.88,11213.0
2023-09-28 13:30:00,58.89,58.91,58.83,58.84,10548.0,58.89,58.91,58.83,58.84,10548.0
2023-09-28 13:35:00,58.84,58.86,58.83,58.84,11358.0,58.84,58.86,58.83,58.84,11358.0
2023-09-28 13:40:00,58.84,58.85,58.7,58.71,10844.0,58.84,58.85,58.7,58.71,10844.0
2023-09-28 13:45:00,58.71,58.82,58.71,58.79,8950.0,58.71,58.82,58.71,58.79,8950.0
2023-09-28 13:50:00,58.8,58.8,58.74,58.74,6503.0,58.8,58.8,58.74,58.74,6503.0
2023-09-28 13:55:00,58.73,58.78,58.72,58.78,19741.0,58.73,58.78,58.72,58.78,19741.0
2023-09-28 14:00:00,58.78,58.83,58.76,58.79,18238.0,58.78,58.83,58.76,58.79,18238.0
2023-09-28 14:05:00,58.79,58.79,58.71,58.76,32262.0,58.79,58.79,58.71,58.76,32262.0
2023-09-28 14:10:00,58.76,58.78,58.7,58.77,10099.0,58.76,58.78,58.7,58.77,10099.0
2023-09-28 14:15:00,58.77,58.79,58.74,58.75,37358.0,58.77,58.79,58.74,58.75,37358.0
2023-09-28 14:20:00,58.73,58.75,58.69,58.69,8868.0,58.73,58.75,58.69,58.69,8868.0
2023-09-28 14:25:00,58.69,58.75,58.69,58.69,9144.0,58.69,58.75,58.69,58.69,9144.0
2023-09-28 14:30:00,58.69,58.7,58.6,58.6,9117.0,58.69,58.7,58.6,58.6,9117.0
2023-09-28 14:35:00,58.58,58.58,58.5,58.55,14760.0,58.58,58.58,58.5,58.55,14760.0
2023-09-28 14:40:00,58.55,58.61,58.53,58.54,12755.0,58.55,58.61,58.53,58.54,12755.0
2023-09-28 14:45:00,58.53,58.57,58.47,58.5,14529.0,58.53,58.57,58.47,58.5,14529.0
2023-09-28 14:50:00,58.5,58.53,58.42,58.47,12677.0,58.5,58.53,58.42,58.47,12677.0
2023-09-28 14:55:00,58.48,58.52,58.46,58.52,13668.0,58.48,58.52,58.46,58.52,13668.0
2023-09-28 15:00:00,58.52,58.6,58.52,58.57,15626.0,58.52,58.6,58.52,58.57,15626.0
2023-09-28 15:05:00,58.58,58.61,58.54,58.57,18194.0,58.58,58.61,58.54,58.57,18194.0
2023-09-28 15:10:00,58.58,58.62,58.56,58.61,45760.0,58.58,58.62,58.56,58.61,45760.0
2023-09-28 15:15:00,58.61,58.7,58.61,58.69,35514.0,58.61,58.7,58.61,58.69,35514.0
2023-09-28 15:20:00,58.69,58.71,58.67,58.71,22366.0,58.69,58.71,58.67,58.71,22366.0
2023-09-28 15:25:00,58.71,58.86,58.7,58.84,45844.0,58.71,58.86,58.7,58.84,45844.0
2023-09-28 15:30:00,58.85,58.88,58.75,58.75,21573.0,58.85,58.88,58.75,58.75,21573.0
2023-09-28 15:35:00,58.76,58.76,58.57,58.58,23747.0,58.76,58.76,58.57,58.58,23747.0
2023-09-28 15:40:00,58.58,58.68,58.57,58.65,32084.0,58.58,58.68,58.57,58.65,32084.0
2023-09-28 15:45:00,58.66,58.71,58.6,58.62,37154.0,58.66,58.71,58.6,58.62,37154.0
2023-09-28 15:50:00,58.62,58.69,58.57,58.58,82103.0,58.62,58.69,58.57,58.58,82103.0
2023-09-28 15:55:00,58.57,58.66,58.56,58.59,226710.0,58.57,58.66,58.56,58.59,226710.0
2023-09-29 09:30:00,59.64,59.67,59.26,59.34,89808.0,59.64,59.67,59.26,59.34,89808.0
2023-09-29 09:35:00,59.34,59.39,59.19,59.22,26201.0,59.34,59.39,59.19,59.22,26201.0
2023-09-29 09:40:00,59.23,59.32,59.09,59.15,23986.0,59.23,59.32,59.09,59.15,23986.0
2023-09-29 09:45:00,59.21,59.26,59.08,59.14,37315.0,59.21,59.26,59.08,59.14,37315.0
2023-09-29 09:50:00,59.15,59.28,59.15,59.22,37183.0,59.15,59.28,59.15,59.22,37183.0
2023-09-29 09:55:00,59.22,59.26,59.11,59.16,27927.0,59.22,59.26,59.11,59.16,27927.0
2023-09-29 10:00:00,59.17,59.22,59.0,59.04,79592.0,59.17,59.22,59.0,59.04,79592.0
2023-09-29 10:05:00,59.04,59.08,58.93,59.03,54034.0,59.04,59.08,58.93,59.03,54034.0
2023-09-29 10:10:00,59.03,59.12,58.98,59.03,47816.0,59.03,59.12,58.98,59.03,47816.0
2023-09-29 10:15:00,59.03,59.07,58.88,58.9,34493.0,59.03,59.07,58.88,58.9,34493.0
2023-09-29 10:20:00,58.9,58.96,58.66,58.66,53096.0,58.9,58.96,58.66,58.66,53096.0
2023-09-29 10:25:00,58.66,58.72,58.55,58.6,33770.0,58.66,58.72,58.55,58.6,33770.0
2023-09-29 10:30:00,58.62,58.74,58.61,58.7,36224.0,58.62,58.74,58.61,58.7,36224.0
2023-09-29 10:35:00,58.71,58.79,58.62,58.76,46271.0,58.71,58.79,58.62,58.76,46271.0
2023-09-29 10:40:00,58.75,58.87,58.74,58.83,35539.0,58.75,58.87,58.74,58.83,35539.0
2023-09-29 10:45:00,58.84,58.93,58.84,58.91,24803.0,58.84,58.93,58.84,58.91,24803.0
2023-09-29 10:50:00,58.9,58.93,58.8,58.93,24183.0,58.9,58.93,58.8,58.93,24183.0
2023-09-29 10:55:00,58.92,58.93,58.76,58.78,30368.0,58.92,58.93,58.76,58.78,30368.0
2023-09-29 11:00:00,58.78,58.81,58.68,58.69,26760.0,58.78,58.81,58.68,58.69,26760.0
2023-09-29 11:05:00,58.69,58.86,58.68,58.86,16009.0,58.69,58.86,58.68,58.86,16009.0
2023-09-29 11:10:00,58.86,58.89,58.82,58.85,14198.0,58.86,58.89,58.82,58.85,14198.0
2023-09-29 11:15:00,58.84,58.89,58.8,58.89,13803.0,58.84,58.89,58.8,58.89,13803.0
2023-09-29 11:20:00,58.89,59.12,58.89,59.11,14034.0,58.89,59.12,58.89,59.11,14034.0
2023-09-29 11:25:00,59.1,59.14,58.97,58.97,22192.0,59.1,59.14,58.97,58.97,22192.0
2023-09-29 11:30:00,58.97,59.09,58.96,58.96,19910.0,58.97,59.09,58.96,58.96,19910.0
2023-09-29 11:35:00,58.94,58.98,58.75,58.77,37857.0,58.94,58.98,58.75,58.77,37857.0
2023-09-29 11:40:00,58.77,58.86,58.75,58.84,19975.0,58.77,58.86,58.75,58.84,19975.0
2023-09-29 11:45:00,58.87,58.97,58.86,58.92,13261.0,58.87,58.97,58.86,58.92,13261.0
2023-09-29 11:50:00,58.9,59.0,58.86,58.89,21495.0,58.9,59.0,58.86,58.89,21495.0
2023-09-29 11:55:00,58.88,58.98,58.88,58.96,8511.0,58.88,58.98,58.88,58.96,8511.0
2023-09-29 12:00:00,58.96,58.96,58.89,58.9,20631.0,58.96,58.96,58.89,58.9,20631.0
2023-09-29 12:05:00,58.89,58.94,58.87,58.87,13209.0,58.89,58.94,58.87,58.87,13209.0
2023-09-29 12:10:00,58.87,58.96,58.83,58.85,27848.0,58.87,58.96,58.83,58.85,27848.0
2023-09-29 12:15:00,58.83,59.02,58.83,59.02,11279.0,58.83,59.02,58.83,59.02,11279.0
2023-09-29 12:20:00,59.02,59.07,59.02,59.05,11039.0,59.02,59.07,59.02,59.05,11039.0
2023-09-29 12:25:00,59.05,59.12,59.02,59.04,10144.0,59.05,59.12,59.02,59.04,10144.0
2023-09-29 12:30:00,59.04,59.07,58.96,58.96,11557.0,59.04,59.07,58.96,58.96,11557.0
2023-09-29 12:35:00,58.98,59.01,58.93,58.96,9557.0,58.98,59.01,58.93,58.96,9557.0
2023-09-29 12:40:00,58.95,59.04,58.87,58.88,22209.0,58.95,59.04,58.87,58.88,22209.0
2023-09-29 12:45:00,58.88,58.93,58.76,58.78,14239.0,58.88,58.93,58.76,58.78,14239.0
2023-09-29 12:50:00,58.77,58.79,58.68,58.68,10659.0,58.77,58.79,58.68,58.68,10659.0
2023-09-29 12:55:00,58.69,58.75,58.69,58.72,9641.0,58.69,58.75,58.69,58.72,9641.0
2023-09-29 13:00:00,58.72,58.72,58.57,58.59,15569.0,58.72,58.72,58.57,58.59,15569.0
2023-09-29 13:05:00,58.6,58.6,58.47,58.5,12340.0,58.6,58.6,58.47,58.5,12340.0
2023-09-29 13:10:00,58.5,58.53,58.45,58.47,13302.0,58.5,58.53,58.45,58.47,13302.0
2023-09-29 13:15:00,58.47,58.47,58.4,58.46,13524.0,58.47,58.47,58.4,58.46,13524.0
2023-09-29 13:20:00,58.45,58.47,58.41,58.43,14797.0,58.45,58.47,58.41,58.43,14797.0
2023-09-29 13:25:00,58.43,58.46,58.37,58.46,22412.0,58.43,58.46,58.37,58.46,22412.0
2023-09-29 13:30:00,58.46,58.57,58.46,58.46,24657.0,58.46,58.57,58.46,58.46,24657.0
2023-09-29 13:35:00,58.46,58.53,58.45,58.52,14387.0,58.46,58.53,58.45,58.52,14387.0
2023-09-29 13:40:00,58.52,58.6,58.5,58.58,10910.0,58.52,58.6,58.5,58.58,10910.0
2023-09-29 13:45:00,58.56,58.58,58.51,58.55,20837.0,58.56,58.58,58.51,58.55,20837.0
2023-09-29 13:50:00,58.55,58.57,58.47,58.51,10000.0,58.55,58.57,58.47,58.51,10000.0
2023-09-29 13:55:00,58.52,58.53,58.41,58.41,10842.0,58.52,58.53,58.41,58.41,10842.0
2023-09-29 14:00:00,58.42,58.46,58.35,58.46,15737.0,58.42,58.46,58.35,58.46,15737.0
2023-09-29 14:05:00,58.5,58.52,58.43,58.44,26061.0,58.5,58.52,58.43,58.44,26061.0
2023-09-29 14:10:00,58.44,58.5,58.43,58.48,11451.0,58.44,58.5,58.43,58.48,11451.0
2023-09-29 14:15:00,58.49,58.5,58.43,58.45,11215.0,58.49,58.5,58.43,58.45,11215.0
2023-09-29 14:20:00,58.44,58.55,58.44,58.53,20374.0,58.44,58.55,58.44,58.53,20374.0
2023-09-29 14:25:00,58.54,58.58,58.43,58.43,21348.0,58.54,58.58,58.43,58.43,21348.0
2023-09-29 14:30:00,58.42,58.51,58.42,58.51,13990.0,58.42,58.51,58.42,58.51,13990.0
2023-09-29 14:35:00,58.51,58.56,58.5,58.54,10176.0,58.51,58.56,58.5,58.54,10176.0
2023-09-29 14:40:00,58.55,58.67,58.53,58.65,31011.0,58.55,58.67,58.53,58.65,31011.0
2023-09-29 14:45:00,58.65,58.68,58.58,58.59,40435.0,58.65,58.68,58.58,58.59,40435.0
2023-09-29 14:50:00,58.58,58.68,58.56,58.67,14462.0,58.58,58.68,58.56,58.67,14462.0
2023-09-29 14:55:00,58.66,58.84,58.65,58.83,25577.0,58.66,58.84,58.65,58.83,25577.0
2023-09-29 15:00:00,58.84,58.88,58.69,58.69,17384.0,58.84,58.88,58.69,58.69,17384.0
2023-09-29 15:05:00,58.7,58.78,58.68,58.7,15162.0,58.7,58.78,58.68,58.7,15162.0
2023-09-29 15:10:00,58.69,58.8,58.66,58.72,19250.0,58.69,58.8,58.66,58.72,19250.0
2023-09-29 15:15:00,58.73,58.8,58.71,58.74,30887.0,58.73,58.8,58.71,58.74,30887.0
2023-09-29 15:20:00,58.73,58.73,58.68,58.68,26591.0,58.73,58.73,58.68,58.68,26591.0
2023-09-29 15:25:00,58.68,58.7,58.58,58.68,25317.0,58.68,58.7,58.58,58.68,25317.0
2023-09-29 15:30:00,58.67,58.7,58.57,58.58,28572.0,58.67,58.7,58.57,58.58,28572.0
2023-09-29 15:35:00,58.58,58.63,58.56,58.61,27187.0,58.58,58.63,58.56,58.61,27187.0
2023-09-29 15:40:00,58.61,58.61,58.49,58.51,72801.0,58.61,58.61,58.49,58.51,72801.0
2023-09-29 15:45:00,58.51,58.69,58.5,58.69,52992.0,58.51,58.69,58.5,58.69,52992.0
2023-09-29 15:50:00,58.68,58.86,58.62,58.72,152740.0,58.68,58.86,58.62,58.72,152740.0
2023-09-29 15:55:00,58.72,58.72,58.53,58.68,300749.0,58.72,58.72,58.53,58.68,300749.0
2023-10-02 09:30:00,58.79,58.86,58.53,58.85,86843.0,58.79,58.86,58.53,58.85,86843.0
2023-10-02 09:35:00,58.87,59.26,58.86,59.24,42362.0,58.87,59.26,58.86,59.24,42362.0
2023-10-02 09:40:00,59.24,59.29,59.09,59.29,18660.0,59.24,59.29,59.09,59.29,18660.0
2023-10-02 09:45:00,59.3,59.49,59.2,59.38,35487.0,59.3,59.49,59.2,59.38,35487.0
2023-10-02 09:50:00,59.4,59.54,59.32,59.41,27870.0,59.4,59.54,59.32,59.41,27870.0
2023-10-02 09:55:00,59.42,59.44,59.08,59.09,21782.0,59.42,59.44,59.08,59.09,21782.0
2023-10-02 10:00:00,59.07,59.27,59.03,59.14,23561.0,59.07,59.27,59.03,59.14,23561.0
2023-10-02 10:05:00,59.13,59.21,59.08,59.15,23849.0,59.13,59.21,59.08,59.15,23849.0
2023-10-02 10:10:00,59.16,59.16,59.02,59.06,64246.0,59.16,59.16,59.02,59.06,64246.0
2023-10-02 10:15:00,59.06,59.16,59.05,59.07,26607.0,59.06,59.16,59.05,59.07,26607.0
2023-10-02 10:20:00,59.07,59.09,58.9,59.04,30502.0,59.07,59.09,58.9,59.04,30502.0
2023-10-02 10:25:00,59.04,59.09,58.87,58.9,36090.0,59.04,59.09,58.87,58.9,36090.0
2023-10-02 10:30:00,58.9,58.92,58.78,58.82,33240.0,58.9,58.92,58.78,58.82,33240.0
2023-10-02 10:35:00,58.83,58.89,58.76,58.8,22134.0,58.83,58.89,58.76,58.8,22134.0
2023-10-02 10:40:00,58.79,58.87,58.68,58.78,23115.0,58.79,58.87,58.68,58.78,23115.0
2023-10-02 10:45:00,58.77,58.93,58.77,58.93,20192.0,58.77,58.93,58.77,58.93,20192.0
2023-10-02 10:50:00,58.94,59.03,58.93,58.97,20272.0,58.94,59.03,58.93,58.97,20272.0
2023-10-02 10:55:00,58.99,59.02,58.9,58.93,12460.0,58.99,59.02,58.9,58.93,12460.0
2023-10-02 11:00:00,58.95,59.18,58.94,59.14,23154.0,58.95,59.18,58.94,59.14,23154.0
2023-10-02 11:05:00,59.15,59.18,59.05,59.13,39975.0,59.15,59.18,59.05,59.13,39975.0
2023-10-02 11:10:00,59.14,59.24,59.13,59.21,26602.0,59.14,59.24,59.13,59.21,26602.0
2023-10-02 11:15:00,59.21,59.45,59.21,59.44,28840.0,59.21,59.45,59.21,59.44,28840.0
2023-10-02 11:20:00,59.45,59.57,59.4,59.57,19125.0,59.45,59.57,59.4,59.57,19125.0
2023-10-02 11:25:00,59.56,59.56,59.43,59.43,20914.0,59.56,59.56,59.43,59.43,20914.0
2023-10-02 11:30:00,59.45,59.46,59.37,59.41,10052.0,59.45,59.46,59.37,59.41,10052.0
2023-10-02 11:35:00,59.4,59.41,59.25,59.34,29816.0,59.4,59.41,59.25,59.34,29816.0
2023-10-02 11:40:00,59.3,59.34,59.1,59.1,18064.0,59.3,59.34,59.1,59.1,18064.0
2023-10-02 11:45:00,59.1,59.12,59.03,59.05,14325.0,59.1,59.12,59.03,59.05,14325.0
2023-10-02 11:50:00,59.06,59.1,58.82,58.83,70095.0,59.06,59.1,58.82,58.83,70095.0
2023-10-02 11:55:00,58.84,58.87,58.77,58.82,25800.0,58.84,58.87,58.77,58.82,25800.0
2023-10-02 12:00:00,58.82,58.83,58.73,58.75,16347.0,58.82,58.83,58.73,58.75,16347.0
2023-10-02 12:05:00,58.75,58.78,58.64,58.66,13897.0,58.75,58.78,58.64,58.66,13897.0
2023-10-02 12:10:00,58.67,58.83,58.65,58.83,16379.0,58.67,58.83,58.65,58.83,16379.0
2023-10-02 12:15:00,58.82,58.93,58.81,58.83,19728.0,58.82,58.93,58.81,58.83,19728.0
2023-10-02 12:20:00,58.84,58.93,58.83,58.93,18530.0,58.84,58.93,58.83,58.93,18530.0
2023-10-02 12:25:00,58.92,58.95,58.77,58.82,11718.0,58.92,58.95,58.77,58.82,11718.0
2023-10-02 12:30:00,58.81,58.82,58.75,58.79,16043.0,58.81,58.82,58.75,58.79,16043.0
2023-10-02 12:35:00,58.79,58.89,58.78,58.82,22707.0,58.79,58.89,58.78,58.82,22707.0
2023-10-02 12:40:00,58.82,58.85,58.74,58.74,18371.0,58.82,58.85,58.74,58.74,18371.0
2023-10-02 12:45:00,58.73,58.81,58.59,58.6,27048.0,58.73,58.81,58.59,58.6,27048.0
2023-10-02 12:50:00,58.62,58.65,58.56,58.63,21874.0,58.62,58.65,58.56,58.63,21874.0
2023-10-02 12:55:00,58.63,58.65,58.6,58.62,15246.0,58.63,58.65,58.6,58.62,15246.0
2023-10-02 13:00:00,58.62,58.65,58.59,58.63,16520.0,58.62,58.65,58.59,58.63,16520.0
2023-10-02 13:05:00,58.63,58.63,58.53,58.58,20898.0,58.63,58.63,58.53,58.58,20898.0
2023-10-02 13:10:00,58.58,58.58,58.53,58.55,8355.0,58.58,58.58,58.53,58.55,8355.0
2023-10-02 13:15:00,58.56,58.66,58.54,58.62,19403.0,58.56,58.66,58.54,58.62,19403.0
2023-10-02 13:20:00,58.62,58.68,58.62,58.67,18737.0,58.62,58.68,58.62,58.67,18737.0
2023-10-02 13:25:00,58.67,58.74,58.65,58.7,19847.0,58.67,58.74,58.65,58.7,19847.0
2023-10-02 13:30:00,58.71,58.79,58.7,58.76,12365.0,58.71,58.79,58.7,58.76,12365.0
2023-10-02 13:35:00,58.76,58.78,58.73,58.74,6331.0,58.76,58.78,58.73,58.74,6331.0
2023-10-02 13:40:00,58.75,58.77,58.69,58.69,33483.0,58.75,58.77,58.69,58.69,33483.0
2023-10-02 13:45:00,58.7,58.73,58.67,58.69,16373.0,58.7,58.73,58.67,58.69,16373.0
2023-10-02 13:50:00,58.69,58.74,58.67,58.71,14565.0,58.69,58.74,58.67,58.71,14565.0
2023-10-02 13:55:00,58.71,58.73,58.62,58.64,24900.0,58.71,58.73,58.62,58.64,24900.0
2023-10-02 14:00:00,58.64,58.65,58.61,58.63,13420.0,58.64,58.65,58.61,58.63,13420.0
2023-10-02 14:05:00,58.63,58.71,58.63,58.67,13695.0,58.63,58.71,58.63,58.67,13695.0
2023-10-02 14:10:00,58.67,58.8,58.67,58.79,45400.0,58.67,58.8,58.67,58.79,45400.0
2023-10-02 14:15:00,58.79,58.79,58.66,58.69,28796.0,58.79,58.79,58.66,58.69,28796.0
2023-10-02 14:20:00,58.69,58.69,58.57,58.61,22796.0,58.69,58.69,58.57,58.61,22796.0
2023-10-02 14:25:00,58.62,58.62,58.53,58.54,16945.0,58.62,58.62,58.53,58.54,16945.0
2023-10-02 14:30:00,58.54,58.6,58.53,58.58,15168.0,58.54,58.6,58.53,58.58,15168.0
2023-10-02 14:35:00,58.58,58.59,58.47,58.47,34427.0,58.58,58.59,58.47,58.47,34427.0
2023-10-02 14:40:00,58.47,58.47,58.42,58.46,14621.0,58.47,58.47,58.42,58.46,14621.0
2023-10-02 14:45:00,58.46,58.52,58.45,58.49,16863.0,58.46,58.52,58.45,58.49,16863.0
2023-10-02 14:50:00,58.48,58.52,58.44,58.45,31643.0,58.48,58.52,58.44,58.45,31643.0
2023-10-02 14:55:00,58.46,58.48,58.41,58.48,19097.0,58.46,58.48,58.41,58.48,19097.0
2023-10-02 15:00:00,58.46,58.48,58.37,58.4,31132.0,58.46,58.48,58.37,58.4,31132.0
2023-10-02 15:05:00,58.4,58.47,58.33,58.45,131702.0,58.4,58.47,58.33,58.45,131702.0
2023-10-02 15:10:00,58.44,58.51,58.38,58.41,40675.0,58.44,58.51,58.38,58.41,40675.0
2023-10-02 15:15:00,58.43,58.54,58.43,58.45,46096.0,58.43,58.54,58.43,58.45,46096.0
2023-10-02 15:20:00,58.45,58.61,58.44,58.6,83973.0,58.45,58.61,58.44,58.6,83973.0
2023-10-02 15:25:00,58.6,58.6,58.47,58.51,55685.0,58.6,58.6,58.47,58.51,55685.0
2023-10-02 15:30:00,58.49,58.65,58.49,58.65,30259.0,58.49,58.65,58.49,58.65,30259.0
2023-10-02 15:35:00,58.64,58.64,58.52,58.52,64361.0,58.64,58.64,58.52,58.52,64361.0
2023-10-02 15:40:00,58.53,58.6,58.53,58.59,39494.0,58.53,58.6,58.53,58.59,39494.0
2023-10-02 15:45:00,58.59,58.64,58.54,58.54,31092.0,58.59,58.64,58.54,58.54,31092.0
2023-10-02 15:50:00,58.54,58.57,58.46,58.55,134584.0,58.54,58.57,58.46,58.55,134584.0
2023-10-02 15:55:00,58.55,58.66,58.54,58.64,274655.0,58.55,58.66,58.54,58.64,274655.0
2023-10-03 09:30:00,57.98,58.36,57.97,58.3,98643.0,57.98,58.36,57.97,58.3,98643.0
2023-10-03 09:35:00,58.29,58.32,58.01,58.03,36429.0,58.29,58.32,58.01,58.03,36429.0
2023-10-03 09:40:00,58.08,58.17,57.97,58.06,45521.0,58.08,58.17,57.97,58.06,45521.0
2023-10-03 09:45:00,58.09,58.25,58.0,58.23,62297.0,58.09,58.25,58.0,58.23,62297.0
2023-10-03 09:50:00,58.24,58.33,58.18,58.31,40954.0,58.24,58.33,58.18,58.31,40954.0
2023-10-03 09:55:00,58.31,58.37,58.2,58.28,32538.0,58.31,58.37,58.2,58.28,32538.0
2023-10-03 10:00:00,58.28,58.28,57.98,58.0,54361.0,58.28,58.28,57.98,58.0,54361.0
2023-10-03 10:05:00,58.01,58.06,57.87,57.87,45785.0,58.01,58.06,57.87,57.87,45785.0
2023-10-03 10:10:00,57.89,57.99,57.78,57.79,42174.0,57.89,57.99,57.78,57.79,42174.0
2023-10-03 10:15:00,57.75,57.8,57.62,57.74,151420.0,57.75,57.8,57.62,57.74,151420.0
2023-10-03 10:20:00,57.74,57.82,57.71,57.75,38147.0,57.74,57.82,57.71,57.75,38147.0
2023-10-03 10:25:00,57.76,57.81,57.73,57.76,24555.0,57.76,57.81,57.73,57.76,24555.0
2023-10-03 10:30:00,57.73,57.89,57.7,57.88,26449.0,57.73,57.89,57.7,57.88,26449.0
2023-10-03 10:35:00,57.87,57.92,57.73,57.74,37892.0,57.87,57.92,57.73,57.74,37892.0
2023-10-03 10:40:00,57.74,57.9,57.73,57.9,50551.0,57.74,57.9,57.73,57.9,50551.0
2023-10-03 10:45:00,57.86,57.87,57.73,57.86,50359.0,57.86,57.87,57.73,57.86,50359.0
2023-10-03 10:50:00,57.85,58.03,57.85,58.02,44932.0,57.85,58.03,57.85,58.02,44932.0
2023-10-03 10:55:00,58.01,58.04,57.92,57.96,165007.0,58.01,58.04,57.92,57.96,165007.0
2023-10-03 11:00:00,57.96,58.02,57.94,57.94,78117.0,57.96,58.02,57.94,57.94,78117.0
2023-10-03 11:05:00,57.95,58.04,57.94,58.0,59701.0,57.95,58.04,57.94,58.0,59701.0
2023-10-03 11:10:00,58.0,58.06,57.97,58.02,154849.0,58.0,58.06,57.97,58.02,154849.0
2023-10-03 11:15:00,58.0,58.05,57.98,58.02,47017.0,58.0,58.05,57.98,58.02,47017.0
2023-10-03 11:20:00,58.02,58.1,57.97,58.02,56920.0,58.02,58.1,57.97,58.02,56920.0
2023-10-03 11:25:00,58.02,58.07,58.0,58.02,24284.0,58.02,58.07,58.0,58.02,24284.0
2023-10-03 11:30:00,58.01,58.06,57.89,57.9,54880.0,58.01,58.06,57.89,57.9,54880.0
2023-10-03 11:35:00,57.89,57.96,57.76,57.95,71054.0,57.89,57.96,57.76,57.95,71054.0
2023-10-03 11:40:00,57.96,58.01,57.91,57.94,339621.0,57.96,58.01,57.91,57.94,339621.0
2023-10-03 11:45:00,57.94,57.96,57.87,57.87,42584.0,57.94,57.96,57.87,57.87,42584.0
2023-10-03 11:50:00,57.88,57.95,57.87,57.91,22173.0,57.88,57.95,57.87,57.91,22173.0
2023-10-03 11:55:00,57.9,57.91,57.87,57.91,33980.0,57.9,57.91,57.87,57.91,33980.0
2023-10-03 12:00:00,57.91,58.0,57.86,57.98,40204.0,57.91,58.0,57.86,57.98,40204.0
2023-10-03 12:05:00,57.96,58.0,57.9,57.91,40342.0,57.96,58.0,57.9,57.91,40342.0
2023-10-03 12:10:00,57.91,57.94,57.88,57.92,30323.0,57.91,57.94,57.88,57.92,30323.0
2023-10-03 12:15:00,57.92,57.99,57.89,57.98,49722.0,57.92,57.99,57.89,57.98,49722.0
2023-10-03 12:20:00,57.98,57.99,57.88,57.93,47462.0,57.98,57.99,57.88,57.93,47462.0
2023-10-03 12:25:00,57.92,57.97,57.89,57.9,28856.0,57.92,57.97,57.89,57.9,28856.0
2023-10-03 12:30:00,57.9,57.96,57.89,57.9,29322.0,57.9,57.96,57.89,57.9,29322.0
2023-10-03 12:35:00,57.91,57.94,57.88,57.92,14024.0,57.91,57.94,57.88,57.92,14024.0
2023-10-03 12:40:00,57.92,57.96,57.9,57.91,15341.0,57.92,57.96,57.9,57.91,15341.0
2023-10-03 12:45:00,57.91,57.96,57.91,57.94,14020.0,57.91,57.96,57.91,57.94,14020.0
2023-10-03 12:50:00,57.94,57.98,57.9,57.91,18781.0,57.94,57.98,57.9,57.91,18781.0
2023-10-03 12:55:00,57.9,57.96,57.89,57.91,31035.0,57.9,57.96,57.89,57.91,31035.0
2023-10-03 13:00:00,57.91,57.93,57.89,57.9,51017.0,57.91,57.93,57.89,57.9,51017.0
2023-10-03 13:05:00,57.9,57.92,57.87,57.88,31809.0,57.9,57.92,57.87,57.88,31809.0
2023-10-03 13:10:00,57.89,57.9,57.83,57.84,15638.0,57.89,57.9,57.83,57.84,15638.0
2023-10-03 13:15:00,57.83,57.85,57.69,57.72,59997.0,57.83,57.85,57.69,57.72,59997.0
2023-10-03 13:20:00,57.72,57.76,57.6,57.75,73843.0,57.72,57.76,57.6,57.75,73843.0
2023-10-03 13:25:00,57.74,57.78,57.61,57.63,29636.0,57.74,57.78,57.61,57.63,29636.0
2023-10-03 13:30:00,57.63,57.66,57.61,57.62,26666.0,57.63,57.66,57.61,57.62,26666.0
2023-10-03 13:35:00,57.62,57.64,57.5,57.52,44880.0,57.62,57.64,57.5,57.52,44880.0
2023-10-03 13:40:00,57.52,57.52,57.46,57.47,82949.0,57.52,57.52,57.46,57.47,82949.0
2023-10-03 13:45:00,57.47,57.56,57.4,57.42,73446.0,57.47,57.56,57.4,57.42,73446.0
2023-10-03 13:50:00,57.43,57.46,57.32,57.37,77621.0,57.43,57.46,57.32,57.37,77621.0
2023-10-03 13:55:00,57.38,57.42,57.26,57.27,51467.0,57.38,57.42,57.26,57.27,51467.0
2023-10-03 14:00:00,57.27,57.29,57.11,57.12,83888.0,57.27,57.29,57.11,57.12,83888.0
2023-10-03 14:05:00,57.13,57.18,57.08,57.15,71713.0,57.13,57.18,57.08,57.15,71713.0
2023-10-03 14:10:00,57.14,57.25,57.12,57.19,118179.0,57.14,57.25,57.12,57.19,118179.0
2023-10-03 14:15:00,57.19,57.23,57.17,57.22,48800.0,57.19,57.23,57.17,57.22,48800.0
2023-10-03 14:20:00,57.23,57.31,57.21,57.31,48421.0,57.23,57.31,57.21,57.31,48421.0
2023-10-03 14:25:00,57.32,57.35,57.29,57.3,59773.0,57.32,57.35,57.29,57.3,59773.0
2023-10-03 14:30:00,57.3,57.45,57.29,57.43,69765.0,57.3,57.45,57.29,57.43,69765.0
2023-10-03 14:35:00,57.43,57.56,57.42,57.51,29390.0,57.43,57.56,57.42,57.51,29390.0
2023-10-03 14:40:00,57.5,57.64,57.48,57.63,19957.0,57.5,57.64,57.48,57.63,19957.0
2023-10-03 14:45:00,57.63,57.69,57.62,57.67,30427.0,57.63,57.69,57.62,57.67,30427.0
2023-10-03 14:50:00,57.66,57.71,57.64,57.71,24706.0,57.66,57.71,57.64,57.71,24706.0
2023-10-03 14:55:00,57.7,57.74,57.6,57.62,33934.0,57.7,57.74,57.6,57.62,33934.0
2023-10-03 15:00:00,57.62,57.68,57.54,57.61,62759.0,57.62,57.68,57.54,57.61,62759.0
2023-10-03 15:05:00,57.61,57.61,57.42,57.51,67416.0,57.61,57.61,57.42,57.51,67416.0
2023-10-03 15:10:00,57.52,57.53,57.46,57.48,29375.0,57.52,57.53,57.46,57.48,29375.0
2023-10-03 15:15:00,57.48,57.5,57.37,57.45,63561.0,57.48,57.5,57.37,57.45,63561.0
2023-10-03 15:20:00,57.45,57.46,57.38,57.42,63299.0,57.45,57.46,57.38,57.42,63299.0
2023-10-03 15:25:00,57.42,57.42,57.23,57.25,82563.0,57.42,57.42,57.23,57.25,82563.0
2023-10-03 15:30:00,57.25,57.38,57.23,57.36,203891.0,57.25,57.38,57.23,57.36,203891.0
2023-10-03 15:35:00,57.36,57.54,57.35,57.48,87651.0,57.36,57.54,57.35,57.48,87651.0
2023-10-03 15:40:00,57.49,57.57,57.47,57.55,90364.0,57.49,57.57,57.47,57.55,90364.0
2023-10-03 15:45:00,57.55,57.62,57.52,57.55,107588.0,57.55,57.62,57.52,57.55,107588.0
2023-10-03 15:50:00,57.55,57.64,57.48,57.48,132488.0,57.55,57.64,57.48,57.48,132488.0
2023-10-03 15:55:00,57.48,57.62,57.48,57.62,234952.0,57.48,57.62,57.48,57.62,234952.0
2023-10-04 09:30:00,57.97,58.15,57.93,58.09,53374.0,57.97,58.15,57.93,58.09,53374.0
2023-10-04 09:35:00,58.11,58.23,58.08,58.17,31969.0,58.11,58.23,58.08,58.17,31969.0
2023-10-04 09:40:00,58.16,58.16,57.92,58.0,14269.0,58.16,58.16,57.92,58.0,14269.0
2023-10-04 09:45:00,58.01,58.01,57.88,57.92,15279.0,58.01,58.01,57.88,57.92,15279.0
2023-10-04 09:50:00,57.94,58.04,57.81,57.98,20801.0,57.94,58.04,57.81,57.98,20801.0
2023-10-04 09:55:00,57.99,58.0,57.84,57.89,12964.0,57.99,58.0,57.84,57.89,12964.0
2023-10-04 10:00:00,57.86,57.86,57.61,57.78,32338.0,57.86,57.86,57.61,57.78,32338.0
2023-10-04 10:05:00,57.8,57.82,57.59,57.65,25731.0,57.8,57.82,57.59,57.65,25731.0
2023-10-04 10:10:00,57.65,57.75,57.61,57.72,24687.0,57.65,57.75,57.61,57.72,24687.0
2023-10-04 10:15:00,57.73,57.73,57.61,57.68,34694.0,57.73,57.73,57.61,57.68,34694.0
2023-10-04 10:20:00,57.68,57.72,57.62,57.66,29978.0,57.68,57.72,57.62,57.66,29978.0
2023-10-04 10:25:00,57.66,57.73,57.48,57.48,42006.0,57.66,57.73,57.48,57.48,42006.0
2023-10-04 10:30:00,57.51,57.68,57.5,57.62,33259.0,57.51,57.68,57.5,57.62,33259.0
2023-10-04 10:35:00,57.64,57.79,57.64,57.68,22037.0,57.64,57.79,57.64,57.68,22037.0
2023-10-04 10:40:00,57.7,57.85,57.7,57.77,27411.0,57.7,57.85,57.7,57.77,27411.0
2023-10-04 10:45:00,57.77,57.81,57.47,57.5,48653.0,57.77,57.81,57.47,57.5,48653.0
2023-10-04 10:50:00,57.51,57.75,57.51,57.71,63677.0,57.51,57.75,57.51,57.71,63677.0
2023-10-04 10:55:00,57.71,57.8,57.65,57.72,32884.0,57.71,57.8,57.65,57.72,32884.0
2023-10-04 11:00:00,57.71,57.84,57.67,57.84,22451.0,57.71,57.84,57.67,57.84,22451.0
2023-10-04 11:05:00,57.84,57.9,57.75,57.88,21731.0,57.84,57.9,57.75,57.88,21731.0
2023-10-04 11:10:00,57.89,57.97,57.89,57.92,41981.0,57.89,57.97,57.89,57.92,41981.0
2023-10-04 11:15:00,57.93,58.14,57.93,58.14,24308.0,57.93,58.14,57.93,58.14,24308.0
2023-10-04 11:20:00,58.15,58.2,58.04,58.04,13976.0,58.15,58.2,58.04,58.04,13976.0
2023-10-04 11:25:00,58.06,58.14,58.06,58.12,17237.0,58.06,58.14,58.06,58.12,17237.0
2023-10-04 11:30:00,58.13,58.14,58.03,58.1,18297.0,58.13,58.14,58.03,58.1,18297.0
2023-10-04 11:35:00,58.09,58.22,58.07,58.17,28560.0,58.09,58.22,58.07,58.17,28560.0
2023-10-04 11:40:00,58.16,58.22,58.14,58.21,15908.0,58.16,58.22,58.14,58.21,15908.0
2023-10-04 11:45:00,58.2,58.43,58.13,58.34,34307.0,58.2,58.43,58.13,58.34,34307.0
2023-10-04 11:50:00,58.31,58.41,58.26,58.35,12560.0,58.31,58.41,58.26,58.35,12560.0
2023-10-04 11:55:00,58.35,58.45,58.33,58.43,13148.0,58.35,58.45,58.33,58.43,13148.0
2023-10-04 12:00:00,58.42,58.44,58.26,58.27,8201.0,58.42,58.44,58.26,58.27,8201.0
2023-10-04 12:05:00,58.28,58.32,58.24,58.25,14323.0,58.28,58.32,58.24,58.25,14323.0
2023-10-04 12:10:00,58.26,58.29,58.16,58.18,16554.0,58.26,58.29,58.16,58.18,16554.0
2023-10-04 12:15:00,58.18,58.25,58.15,58.21,10292.0,58.18,58.25,58.15,58.21,10292.0
2023-10-04 12:20:00,58.22,58.38,58.21,58.3,101418.0,58.22,58.38,58.21,58.3,101418.0
2023-10-04 12:25:00,58.29,58.39,58.29,58.37,16736.0,58.29,58.39,58.29,58.37,16736.0
2023-10-04 12:30:00,58.38,58.42,58.35,58.41,12281.0,58.38,58.42,58.35,58.41,12281.0
2023-10-04 12:35:00,58.42,58.59,58.4,58.57,79373.0,58.42,58.59,58.4,58.57,79373.0
2023-10-04 12:40:00,58.59,58.61,58.51,58.54,32991.0,58.59,58.61,58.51,58.54,32991.0
2023-10-04 12:45:00,58.54,58.73,58.53,58.71,40270.0,58.54,58.73,58.53,58.71,40270.0
2023-10-04 12:50:00,58.71,58.75,58.58,58.58,13647.0,58.71,58.75,58.58,58.58,13647.0
2023-10-04 12:55:00,58.58,58.6,58.5,58.53,7383.0,58.58,58.6,58.5,58.53,7383.0
2023-10-04 13:00:00,58.52,58.53,58.44,58.44,7122.0,58.52,58.53,58.44,58.44,7122.0
2023-10-04 13:05:00,58.45,58.46,58.39,58.44,41794.0,58.45,58.46,58.39,58.44,41794.0
2023-10-04 13:10:00,58.46,58.48,58.37,58.37,9956.0,58.46,58.48,58.37,58.37,9956.0
2023-10-04 13:15:00,58.37,58.44,58.36,58.37,8762.0,58.37,58.44,58.36,58.37,8762.0
2023-10-04 13:20:00,58.37,58.38,58.23,58.23,12256.0,58.37,58.38,58.23,58.23,12256.0
2023-10-04 13:25:00,58.25,58.25,58.21,58.22,14220.0,58.25,58.25,58.21,58.22,14220.0
2023-10-04 13:30:00,58.22,58.25,58.15,58.22,11795.0,58.22,58.25,58.15,58.22,11795.0
2023-10-04 13:35:00,58.24,58.25,58.07,58.12,24455.0,58.24,58.25,58.07,58.12,24455.0
2023-10-04 13:40:00,58.13,58.14,58.02,58.08,14334.0,58.13,58.14,58.02,58.08,14334.0
2023-10-04 13:45:00,58.08,58.09,58.04,58.08,8979.0,58.08,58.09,58.04,58.08,8979.0
2023-10-04 13:50:00,58.06,58.07,57.96,58.0,18618.0,58.06,58.07,57.96,58.0,18618.0
2023-10-04 13:55:00,58.0,58.09,57.98,58.0,19631.0,58.0,58.09,57.98,58.0,19631.0
2023-10-04 14:00:00,57.99,58.03,57.9,58.02,27028.0,57.99,58.03,57.9,58.02,27028.0
2023-10-04 14:05:00,58.03,58.06,57.94,57.95,18845.0,58.03,58.06,57.94,57.95,18845.0
2023-10-04 14:10:00,57.94,58.0,57.93,57.98,22080.0,57.94,58.0,57.93,57.98,22080.0
2023-10-04 14:15:00,57.98,58.02,57.96,58.0,19523.0,57.98,58.02,57.96,58.0,19523.0
2023-10-04 14:20:00,58.01,58.01,57.85,57.86,31939.0,58.01,58.01,57.85,57.86,31939.0
2023-10-04 14:25:00,57.85,57.98,57.85,57.97,13425.0,57.85,57.98,57.85,57.97,13425.0
2023-10-04 14:30:00,57.98,58.03,57.91,57.93,14038.0,57.98,58.03,57.91,57.93,14038.0
2023-10-04 14:35:00,57.91,57.99,57.87,57.98,14027.0,57.91,57.99,57.87,57.98,14027.0
2023-10-04 14:40:00,57.98,58.11,57.97,58.08,60569.0,57.98,58.11,57.97,58.08,60569.0
2023-10-04 14:45:00,58.08,58.16,58.07,58.08,16494.0,58.08,58.16,58.07,58.08,16494.0
2023-10-04 14:50:00,58.08,58.09,58.02,58.04,14242.0,58.08,58.09,58.02,58.04,14242.0
2023-10-04 14:55:00,58.03,58.12,58.03,58.09,13288.0,58.03,58.12,58.03,58.09,13288.0
2023-10-04 15:00:00,58.08,58.12,58.03,58.05,20199.0,58.08,58.12,58.03,58.05,20199.0
2023-10-04 15:05:00,58.05,58.11,58.02,58.1,11902.0,58.05,58.11,58.02,58.1,11902.0
2023-10-04 15:10:00,58.1,58.22,58.08,58.22,18146.0,58.1,58.22,58.08,58.22,18146.0
2023-10-04 15:15:00,58.21,58.32,58.21,58.27,26243.0,58.21,58.32,58.21,58.27,26243.0
2023-10-04 15:20:00,58.26,58.27,58.19,58.23,18393.0,58.26,58.27,58.19,58.23,18393.0
2023-10-04 15:25:00,58.21,58.22,58.12,58.14,27120.0,58.21,58.22,58.12,58.14,27120.0
2023-10-04 15:30:00,58.14,58.24,58.13,58.23,36227.0,58.14,58.24,58.13,58.23,36227.0
2023-10-04 15:35:00,58.24,58.41,58.23,58.32,29718.0,58.24,58.41,58.23,58.32,29718.0
2023-10-04 15:40:00,58.32,58.36,58.28,58.3,34621.0,58.32,58.36,58.28,58.3,34621.0
2023-10-04 15:45:00,58.3,58.39,58.24,58.24,58864.0,58.3,58.39,58.24,58.24,58864.0
2023-10-04 15:50:00,58.23,58.34,58.19,58.26,89926.0,58.23,58.34,58.19,58.26,89926.0
2023-10-04 15:55:00,58.26,58.3,58.21,58.24,253234.0,58.26,58.3,58.21,58.24,253234.0
2023-10-05 09:30:00,58.11,58.11,57.7,57.73,91620.0,58.11,58.11,57.7,57.73,91620.0
2023-10-05 09:35:00,57.74,57.87,57.52,57.52,31622.0,57.74,57.87,57.52,57.52,31622.0
2023-10-05 09:40:00,57.53,57.55,57.16,57.16,53122.0,57.53,57.55,57.16,57.16,53122.0
2023-10-05 09:45:00,57.16,57.33,57.14,57.31,122726.0,57.16,57.33,57.14,57.31,122726.0
2023-10-05 09:50:00,57.31,57.33,57.09,57.23,96555.0,57.31,57.33,57.09,57.23,96555.0
2023-10-05 09:55:00,57.24,57.49,57.2,57.44,173807.0,57.24,57.49,57.2,57.44,173807.0
2023-10-05 10:00:00,57.44,57.49,57.08,57.13,114010.0,57.44,57.49,57.08,57.13,114010.0
2023-10-05 10:05:00,57.13,57.13,56.89,56.94,95039.0,57.13,57.13,56.89,56.94,95039.0
2023-10-05 10:10:00,56.95,56.98,56.83,56.88,63095.0,56.95,56.98,56.83,56.88,63095.0
2023-10-05 10:15:00,56.87,57.0,56.77,56.97,127807.0,56.87,57.0,56.77,56.97,127807.0
2023-10-05 10:20:00,56.96,56.96,56.79,56.8,40055.0,56.96,56.96,56.79,56.8,40055.0
2023-10-05 10:25:00,56.81,56.84,56.73,56.75,58536.0,56.81,56.84,56.73,56.75,58536.0
2023-10-05 10:30:00,56.75,56.88,56.7,56.84,53577.0,56.75,56.88,56.7,56.84,53577.0
2023-10-05 10:35:00,56.84,56.84,56.64,56.75,32288.0,56.84,56.84,56.64,56.75,32288.0
2023-10-05 10:40:00,56.74,56.95,56.72,56.89,499510.0,56.74,56.95,56.72,56.89,499510.0
2023-10-05 10:45:00,56.89,56.96,56.74,56.74,75544.0,56.89,56.96,56.74,56.74,75544.0
2023-10-05 10:50:00,56.75,56.87,56.72,56.84,41839.0,56.75,56.87,56.72,56.84,41839.0
2023-10-05 10:55:00,56.84,56.86,56.77,56.86,28686.0,56.84,56.86,56.77,56.86,28686.0
2023-10-05 11:00:00,56.86,56.87,56.78,56.78,57929.0,56.86,56.87,56.78,56.78,57929.0
2023-10-05 11:05:00,56.78,56.94,56.76,56.89,121640.0,56.78,56.94,56.76,56.89,121640.0
2023-10-05 11:10:00,56.89,57.04,56.86,57.01,71516.0,56.89,57.04,56.86,57.01,71516.0
2023-10-05 11:15:00,57.01,57.11,56.98,57.08,81523.0,57.01,57.11,56.98,57.08,81523.0
2023-10-05 11:20:00,57.06,57.22,56.96,57.02,318264.0,57.06,57.22,56.96,57.02,318264.0
2023-10-05 11:25:00,57.02,57.08,56.92,57.04,56578.0,57.02,57.08,56.92,57.04,56578.0
2023-10-05 11:30:00,57.04,57.19,57.01,57.18,71343.0,57.04,57.19,57.01,57.18,71343.0
2023-10-05 11:35:00,57.2,57.28,57.19,57.26,30201.0,57.2,57.28,57.19,57.26,30201.0
2023-10-05 11:40:00,57.26,57.39,57.23,57.37,44660.0,57.26,57.39,57.23,57.37,44660.0
2023-10-05 11:45:00,57.37,57.53,57.36,57.51,69142.0,57.37,57.53,57.36,57.51,69142.0
2023-10-05 11:50:00,57.51,57.63,57.44,57.62,41681.0,57.51,57.63,57.44,57.62,41681.0
2023-10-05 11:55:00,57.63,57.79,57.63,57.78,188500.0,57.63,57.79,57.63,57.78,188500.0
2023-10-05 12:00:00,57.77,58.07,57.77,58.03,60230.0,57.77,58.07,57.77,58.03,60230.0
2023-10-05 12:05:00,58.02,58.08,58.01,58.06,77081.0,58.02,58.08,58.01,58.06,77081.0
2023-10-05 12:10:00,58.05,58.16,58.05,58.15,65605.0,58.05,58.16,58.05,58.15,65605.0
2023-10-05 12:15:00,58.15,58.19,58.03,58.17,67139.0,58.15,58.19,58.03,58.17,67139.0
2023-10-05 12:20:00,58.17,58.27,57.99,58.06,83739.0,58.17,58.27,57.99,58.06,83739.0
2023-10-05 12:25:00,58.06,58.08,57.99,58.02,28016.0,58.06,58.08,57.99,58.02,28016.0
2023-10-05 12:30:00,58.02,58.07,57.98,57.99,23962.0,58.02,58.07,57.98,57.99,23962.0
2023-10-05 12:35:00,57.99,58.02,57.98,58.02,23543.0,57.99,58.02,57.98,58.02,23543.0
2023-10-05 12:40:00,58.0,58.04,57.81,57.86,73745.0,58.0,58.04,57.81,57.86,73745.0
2023-10-05 12:45:00,57.9,58.04,57.9,58.02,62836.0,57.9,58.04,57.9,58.02,62836.0
2023-10-05 12:50:00,58.02,58.14,57.99,58.04,85052.0,58.02,58.14,57.99,58.04,85052.0
2023-10-05 12:55:00,58.03,58.04,57.88,58.02,47626.0,58.03,58.04,57.88,58.02,47626.0
2023-10-05 13:00:00,58.02,58.04,57.95,57.96,35647.0,58.02,58.04,57.95,57.96,35647.0
2023-10-05 13:05:00,57.96,58.0,57.84,57.87,20726.0,57.96,58.0,57.84,57.87,20726.0
2023-10-05 13:10:00,57.86,57.93,57.84,57.91,22130.0,57.86,57.93,57.84,57.91,22130.0
2023-10-05 13:15:00,57.91,57.97,57.89,57.94,28716.0,57.91,57.97,57.89,57.94,28716.0
2023-10-05 13:20:00,57.93,58.01,57.89,58.01,193145.0,57.93,58.01,57.89,58.01,193145.0
2023-10-05 13:25:00,58.01,58.07,57.97,58.0,39973.0,58.01,58.07,57.97,58.0,39973.0
2023-10-05 13:30:00,58.01,58.02,57.94,57.99,48045.0,58.01,58.02,57.94,57.99,48045.0
2023-10-05 13:35:00,57.99,58.06,57.99,58.02,20108.0,57.99,58.06,57.99,58.02,20108.0
2023-10-05 13:40:00,58.03,58.04,57.98,58.0,12325.0,58.03,58.04,57.98,58.0,12325.0
2023-10-05 13:45:00,58.0,58.05,57.99,57.99,14081.0,58.0,58.05,57.99,57.99,14081.0
2023-10-05 13:50:00,57.99,58.13,57.98,58.09,45715.0,57.99,58.13,57.98,58.09,45715.0
2023-10-05 13:55:00,58.08,58.09,58.0,58.05,17584.0,58.08,58.09,58.0,58.05,17584.0
2023-10-05 14:00:00,58.05,58.13,58.01,58.05,29642.0,58.05,58.13,58.01,58.05,29642.0
2023-10-05 14:05:00,58.04,58.05,57.98,58.02,19077.0,58.04,58.05,57.98,58.02,19077.0
2023-10-05 14:10:00,58.01,58.02,57.97,58.01,15081.0,58.01,58.02,57.97,58.01,15081.0
2023-10-05 14:15:00,58.01,58.07,57.99,58.03,20851.0,58.01,58.07,57.99,58.03,20851.0
2023-10-05 14:20:00,58.03,58.05,57.99,57.99,24402.0,58.03,58.05,57.99,57.99,24402.0
2023-10-05 14:25:00,57.99,58.02,57.98,58.02,26512.0,57.99,58.02,57.98,58.02,26512.0
2023-10-05 14:30:00,58.03,58.11,58.0,58.11,14084.0,58.03,58.11,58.0,58.11,14084.0
2023-10-05 14:35:00,58.11,58.12,58.06,58.12,13806.0,58.11,58.12,58.06,58.12,13806.0
2023-10-05 14:40:00,58.09,58.16,58.06,58.11,23603.0,58.09,58.16,58.06,58.11,23603.0
2023-10-05 14:45:00,58.11,58.27,58.09,58.27,42520.0,58.11,58.27,58.09,58.27,42520.0
2023-10-05 14:50:00,58.27,58.27,58.15,58.15,24437.0,58.27,58.27,58.15,58.15,24437.0
2023-10-05 14:55:00,58.16,58.26,58.13,58.23,22163.0,58.16,58.26,58.13,58.23,22163.0
2023-10-05 15:00:00,58.24,58.29,58.16,58.26,29420.0,58.24,58.29,58.16,58.26,29420.0
2023-10-05 15:05:00,58.26,58.31,58.19,58.2,48689.0,58.26,58.31,58.19,58.2,48689.0
2023-10-05 15:10:00,58.19,58.2,58.08,58.15,30495.0,58.19,58.2,58.08,58.15,30495.0
2023-10-05 15:15:00,58.13,58.15,58.08,58.15,18405.0,58.13,58.15,58.08,58.15,18405.0
2023-10-05 15:20:00,58.15,58.17,58.12,58.14,23922.0,58.15,58.17,58.12,58.14,23922.0
2023-10-05 15:25:00,58.14,58.2,58.13,58.19,29917.0,58.14,58.2,58.13,58.19,29917.0
2023-10-05 15:30:00,58.19,58.19,58.07,58.08,39733.0,58.19,58.19,58.07,58.08,39733.0
2023-10-05 15:35:00,58.08,58.12,58.01,58.05,48581.0,58.08,58.12,58.01,58.05,48581.0
2023-10-05 15:40:00,58.05,58.11,58.03,58.1,58156.0,58.05,58.11,58.03,58.1,58156.0
2023-10-05 15:45:00,58.1,58.15,58.05,58.09,64093.0,58.1,58.15,58.05,58.09,64093.0
2023-10-05 15:50:00,58.08,58.15,58.01,58.05,139023.0,58.08,58.15,58.01,58.05,139023.0
2023-10-05 15:55:00,58.04,58.06,57.95,58.01,270411.0,58.04,58.06,57.95,58.01,270411.0
2023-10-06 09:30:00,57.62,58.18,57.5,57.97,117308.0,57.62,58.18,57.5,57.97,117308.0
2023-10-06 09:35:00,58.0,58.06,57.9,58.01,26104.0,58.0,58.06,57.9,58.01,26104.0
2023-10-06 09:40:00,58.0,58.0,57.65,57.98,23619.0,58.0,58.0,57.65,57.98,23619.0
2023-10-06 09:45:00,58.0,58.5,57.98,58.36,56259.0,58.0,58.5,57.98,58.36,56259.0
2023-10-06 09:50:00,58.36,58.6,58.33,58.45,38622.0,58.36,58.6,58.33,58.45,38622.0
2023-10-06 09:55:00,58.44,58.44,58.22,58.35,16834.0,58.44,58.44,58.22,58.35,16834.0
2023-10-06 10:00:00,58.35,58.35,58.0,58.13,21564.0,58.35,58.35,58.0,58.13,21564.0
2023-10-06 10:05:00,58.12,58.18,57.99,58.18,22859.0,58.12,58.18,57.99,58.18,22859.0
2023-10-06 10:10:00,58.21,58.48,58.18,58.43,25738.0,58.21,58.48,58.18,58.43,25738.0
2023-10-06 10:15:00,58.43,58.5,58.33,58.36,63853.0,58.43,58.5,58.33,58.36,63853.0
2023-10-06 10:20:00,58.34,58.62,58.22,58.62,33387.0,58.34,58.62,58.22,58.62,33387.0
2023-10-06 10:25:00,58.62,58.88,58.6,58.85,26286.0,58.62,58.88,58.6,58.85,26286.0
2023-10-06 10:30:00,58.88,58.97,58.87,58.91,15385.0,58.88,58.97,58.87,58.91,15385.0
2023-10-06 10:35:00,58.91,58.98,58.85,58.91,26516.0,58.91,58.98,58.85,58.91,26516.0
2023-10-06 10:40:00,58.9,58.9,58.71,58.8,33059.0,58.9,58.9,58.71,58.8,33059.0
2023-10-06 10:45:00,58.79,59.06,58.77,58.98,53336.0,58.79,59.06,58.77,58.98,53336.0
2023-10-06 10:50:00,59.01,59.11,58.98,59.07,36391.0,59.01,59.11,58.98,59.07,36391.0
2023-10-06 10:55:00,59.07,59.15,59.01,59.15,32811.0,59.07,59.15,59.01,59.15,32811.0
2023-10-06 11:00:00,59.14,59.27,59.12,59.27,29675.0,59.14,59.27,59.12,59.27,29675.0
2023-10-06 11:05:00,59.27,59.37,59.21,59.24,99595.0,59.27,59.37,59.21,59.24,99595.0
2023-10-06 11:10:00,59.25,59.26,59.07,59.08,27013.0,59.25,59.26,59.07,59.08,27013.0
2023-10-06 11:15:00,59.08,59.19,59.08,59.15,32508.0,59.08,59.19,59.08,59.15,32508.0
2023-10-06 11:20:00,59.14,59.2,59.12,59.18,12682.0,59.14,59.2,59.12,59.18,12682.0
2023-10-06 11:25:00,59.18,59.33,59.16,59.19,40844.0,59.18,59.33,59.16,59.19,40844.0
2023-10-06 11:30:00,59.21,59.42,59.21,59.42,18354.0,59.21,59.42,59.21,59.42,18354.0
2023-10-06 11:35:00,59.42,59.56,59.41,59.53,35726.0,59.42,59.56,59.41,59.53,35726.0
2023-10-06 11:40:00,59.54,59.65,59.54,59.56,15303.0,59.54,59.65,59.54,59.56,15303.0
2023-10-06 11:45:00,59.56,59.66,59.54,59.66,39078.0,59.56,59.66,59.54,59.66,39078.0
2023-10-06 11:50:00,59.66,59.76,59.66,59.75,55390.0,59.66,59.76,59.66,59.75,55390.0
2023-10-06 11:55:00,59.73,59.9,59.72,59.89,25778.0,59.73,59.9,59.72,59.89,25778.0
2023-10-06 12:00:00,59.89,59.94,59.83,59.87,47519.0,59.89,59.94,59.83,59.87,47519.0
2023-10-06 12:05:00,59.88,59.95,59.85,59.9,19296.0,59.88,59.95,59.85,59.9,19296.0
2023-10-06 12:10:00,59.91,59.96,59.81,59.82,85204.0,59.91,59.96,59.81,59.82,85204.0
2023-10-06 12:15:00,59.82,59.84,59.78,59.8,73278.0,59.82,59.84,59.78,59.8,73278.0
2023-10-06 12:20:00,59.83,59.83,59.69,59.74,46837.0,59.83,59.83,59.69,59.74,46837.0
2023-10-06 12:25:00,59.73,59.88,59.73,59.86,18557.0,59.73,59.88,59.73,59.86,18557.0
2023-10-06 12:30:00,59.87,59.89,59.8,59.83,11522.0,59.87,59.89,59.8,59.83,11522.0
2023-10-06 12:35:00,59.82,59.85,59.8,59.81,9456.0,59.82,59.85,59.8,59.81,9456.0
2023-10-06 12:40:00,59.81,59.9,59.79,59.87,8681.0,59.81,59.9,59.79,59.87,8681.0
2023-10-06 12:45:00,59.87,59.92,59.86,59.89,17441.0,59.87,59.92,59.86,59.89,17441.0
2023-10-06 12:50:00,59.91,59.92,59.84,59.87,27048.0,59.91,59.92,59.84,59.87,27048.0
2023-10-06 12:55:00,59.88,59.9,59.85,59.86,9449.0,59.88,59.9,59.85,59.86,9449.0
2023-10-06 13:00:00,59.86,59.92,59.84,59.84,9689.0,59.86,59.92,59.84,59.84,9689.0
2023-10-06 13:05:00,59.83,59.89,59.8,59.84,19720.0,59.83,59.89,59.8,59.84,19720.0
2023-10-06 13:10:00,59.85,59.94,59.8,59.94,12998.0,59.85,59.94,59.8,59.94,12998.0
2023-10-06 13:15:00,59.94,59.96,59.88,59.96,14788.0,59.94,59.96,59.88,59.96,14788.0
2023-10-06 13:20:00,59.96,60.11,59.96,60.09,49288.0,59.96,60.11,59.96,60.09,49288.0
2023-10-06 13:25:00,60.1,60.15,60.09,60.13,19669.0,60.1,60.15,60.09,60.13,19669.0
2023-10-06 13:30:00,60.13,60.16,60.07,60.09,24994.0,60.13,60.16,60.07,60.09,24994.0
2023-10-06 13:35:00,60.1,60.1,59.95,60.01,16951.0,60.1,60.1,59.95,60.01,16951.0
2023-10-06 13:40:00,60.02,60.03,59.88,59.89,26724.0,60.02,60.03,59.88,59.89,26724.0
2023-10-06 13:45:00,59.89,59.89,59.84,59.89,13209.0,59.89,59.89,59.84,59.89,13209.0
2023-10-06 13:50:00,59.89,59.89,59.84,59.88,9583.0,59.89,59.89,59.84,59.88,9583.0
2023-10-06 13:55:00,59.89,60.02,59.87,59.99,33563.0,59.89,60.02,59.87,59.99,33563.0
2023-10-06 14:00:00,59.99,60.05,59.97,60.04,27356.0,59.99,60.05,59.97,60.04,27356.0
2023-10-06 14:05:00,60.04,60.06,59.97,60.06,14055.0,60.04,60.06,59.97,60.06,14055.0
2023-10-06 14:10:00,60.05,60.07,60.01,60.04,11242.0,60.05,60.07,60.01,60.04,11242.0
2023-10-06 14:15:00,60.03,60.05,59.98,60.01,17914.0,60.03,60.05,59.98,60.01,17914.0
2023-10-06 14:20:00,60.02,60.11,60.01,60.1,10929.0,60.02,60.11,60.01,60.1,10929.0
2023-10-06 14:25:00,60.11,60.14,60.09,60.13,13321.0,60.11,60.14,60.09,60.13,13321.0
2023-10-06 14:30:00,60.13,60.15,60.07,60.14,11443.0,60.13,60.15,60.07,60.14,11443.0
2023-10-06 14:35:00,60.13,60.19,60.12,60.18,18072.0,60.13,60.19,60.12,60.18,18072.0
2023-10-06 14:40:00,60.17,60.21,60.14,60.17,19814.0,60.17,60.21,60.14,60.17,19814.0
2023-10-06 14:45:00,60.16,60.19,60.13,60.15,11006.0,60.16,60.19,60.13,60.15,11006.0
2023-10-06 14:50:00,60.14,60.2,60.12,60.17,22207.0,60.14,60.2,60.12,60.17,22207.0
2023-10-06 14:55:00,60.18,60.19,60.11,60.14,15151.0,60.18,60.19,60.11,60.14,15151.0
2023-10-06 15:00:00,60.13,60.15,60.0,60.0,24700.0,60.13,60.15,60.0,60.0,24700.0
2023-10-06 15:05:00,60.01,60.13,60.0,60.08,40447.0,60.01,60.13,60.0,60.08,40447.0
2023-10-06 15:10:00,60.08,60.08,59.91,59.96,47003.0,60.08,60.08,59.91,59.96,47003.0
2023-10-06 15:15:00,59.97,59.97,59.86,59.92,47735.0,59.97,59.97,59.86,59.92,47735.0
2023-10-06 15:20:00,59.91,59.96,59.88,59.94,61338.0,59.91,59.96,59.88,59.94,61338.0
2023-10-06 15:25:00,59.94,60.02,59.92,60.0,53093.0,59.94,60.02,59.92,60.0,53093.0
2023-10-06 15:30:00,59.99,60.05,59.97,59.98,89420.0,59.99,60.05,59.97,59.98,89420.0
2023-10-06 15:35:00,59.98,60.06,59.95,60.03,44739.0,59.98,60.06,59.95,60.03,44739.0
2023-10-06 15:40:00,60.03,60.07,59.94,59.97,51292.0,60.03,60.07,59.94,59.97,51292.0
2023-10-06 15:45:00,59.97,59.99,59.87,59.88,67721.0,59.97,59.99,59.87,59.88,67721.0
2023-10-06 15:50:00,59.89,59.9,59.83,59.86,143127.0,59.89,59.9,59.83,59.86,143127.0
2023-10-06 15:55:00,59.86,59.94,59.85,59.93,218510.0,59.86,59.94,59.85,59.93,218510.0
2023-10-09 09:30:00,59.72,59.78,59.27,59.46,75567.0,59.72,59.78,59.27,59.46,75567.0
2023-10-09 09:35:00,59.43,59.74,59.36,59.72,27223.0,59.43,59.74,59.36,59.72,27223.0
2023-10-09 09:40:00,59.72,59.95,59.7,59.93,28695.0,59.72,59.95,59.7,59.93,28695.0
2023-10-09 09:45:00,59.95,60.35,59.94,60.32,97862.0,59.95,60.35,59.94,60.32,97862.0
2023-10-09 09:50:00,60.32,60.41,60.21,60.29,56918.0,60.32,60.41,60.21,60.29,56918.0
2023-10-09 09:55:00,60.3,60.49,60.3,60.4,27187.0,60.3,60.49,60.3,60.4,27187.0
2023-10-09 10:00:00,60.39,60.57,60.22,60.23,34973.0,60.39,60.57,60.22,60.23,34973.0
2023-10-09 10:05:00,60.24,60.55,60.24,60.46,45705.0,60.24,60.55,60.24,60.46,45705.0
2023-10-09 10:10:00,60.47,60.6,60.4,60.41,26941.0,60.47,60.6,60.4,60.41,26941.0
2023-10-09 10:15:00,60.41,60.41,60.15,60.16,50608.0,60.41,60.41,60.15,60.16,50608.0
2023-10-09 10:20:00,60.15,60.17,59.83,59.89,116432.0,60.15,60.17,59.83,59.89,116432.0
2023-10-09 10:25:00,59.87,59.87,59.5,59.54,51772.0,59.87,59.87,59.5,59.54,51772.0
2023-10-09 10:30:00,59.54,59.6,59.44,59.46,56548.0,59.54,59.6,59.44,59.46,56548.0
2023-10-09 10:35:00,59.47,59.47,58.95,58.99,116786.0,59.47,59.47,58.95,58.99,116786.0
2023-10-09 10:40:00,58.99,59.01,58.71,58.84,75939.0,58.99,59.01,58.71,58.84,75939.0
2023-10-09 10:45:00,58.84,58.89,58.71,58.71,60145.0,58.84,58.89,58.71,58.71,60145.0
2023-10-09 10:50:00,58.72,58.87,58.62,58.84,49085.0,58.72,58.87,58.62,58.84,49085.0
2023-10-09 10:55:00,58.85,59.06,58.84,59.01,40232.0,58.85,59.06,58.84,59.01,40232.0
2023-10-09 11:00:00,59.02,59.02,58.92,58.95,16695.0,59.02,59.02,58.92,58.95,16695.0
2023-10-09 11:05:00,58.94,58.94,58.63,58.63,28126.0,58.94,58.94,58.63,58.63,28126.0
2023-10-09 11:10:00,58.63,58.68,58.55,58.6,39661.0,58.63,58.68,58.55,58.6,39661.0
2023-10-09 11:15:00,58.6,58.65,58.57,58.65,28442.0,58.6,58.65,58.57,58.65,28442.0
2023-10-09 11:20:00,58.64,58.64,58.45,58.51,26371.0,58.64,58.64,58.45,58.51,26371.0
2023-10-09 11:25:00,58.51,58.64,58.48,58.61,41010.0,58.51,58.64,58.48,58.61,41010.0
2023-10-09 11:30:00,58.61,58.71,58.61,58.7,23544.0,58.61,58.71,58.61,58.7,23544.0
2023-10-09 11:35:00,58.7,58.87,58.69,58.77,69577.0,58.7,58.87,58.69,58.77,69577.0
2023-10-09 11:40:00,58.76,58.77,58.68,58.73,35253.0,58.76,58.77,58.68,58.73,35253.0
2023-10-09 11:45:00,58.73,58.94,58.62,58.93,51303.0,58.73,58.94,58.62,58.93,51303.0
2023-10-09 11:50:00,58.93,58.95,58.87,58.94,28384.0,58.93,58.95,58.87,58.94,28384.0
2023-10-09 11:55:00,58.93,59.16,58.91,59.15,21937.0,58.93,59.16,58.91,59.15,21937.0
2023-10-09 12:00:00,59.15,59.19,59.09,59.17,30328.0,59.15,59.19,59.09,59.17,30328.0
2023-10-09 12:05:00,59.17,59.28,59.17,59.27,18040.0,59.17,59.28,59.17,59.27,18040.0
2023-10-09 12:10:00,59.26,59.32,59.26,59.31,15975.0,59.26,59.32,59.26,59.31,15975.0
2023-10-09 12:15:00,59.31,59.38,59.27,59.34,39861.0,59.31,59.38,59.27,59.34,39861.0
2023-10-09 12:20:00,59.33,59.45,59.33,59.43,24712.0,59.33,59.45,59.33,59.43,24712.0
2023-10-09 12:25:00,59.41,59.43,59.34,59.36,16387.0,59.41,59.43,59.34,59.36,16387.0
2023-10-09 12:30:00,59.34,59.46,59.34,59.45,20849.0,59.34,59.46,59.34,59.45,20849.0
2023-10-09 12:35:00,59.44,59.44,59.38,59.4,11680.0,59.44,59.44,59.38,59.4,11680.0
2023-10-09 12:40:00,59.4,59.4,59.24,59.24,20520.0,59.4,59.4,59.24,59.24,20520.0
2023-10-09 12:45:00,59.23,59.27,59.21,59.26,12783.0,59.23,59.27,59.21,59.26,12783.0
2023-10-09 12:50:00,59.27,59.33,59.24,59.25,14135.0,59.27,59.33,59.24,59.25,14135.0
2023-10-09 12:55:00,59.24,59.3,59.2,59.29,14782.0,59.24,59.3,59.2,59.29,14782.0
2023-10-09 13:00:00,59.31,59.31,59.22,59.23,13447.0,59.31,59.31,59.22,59.23,13447.0
2023-10-09 13:05:00,59.23,59.27,59.23,59.27,10769.0,59.23,59.27,59.23,59.27,10769.0
2023-10-09 13:10:00,59.28,59.31,59.23,59.26,22007.0,59.28,59.31,59.23,59.26,22007.0
2023-10-09 13:15:00,59.27,59.3,59.27,59.29,11665.0,59.27,59.3,59.27,59.29,11665.0
2023-10-09 13:20:00,59.28,59.31,59.22,59.31,12830.0,59.28,59.31,59.22,59.31,12830.0
2023-10-09 13:25:00,59.31,59.37,59.31,59.36,9319.0,59.31,59.37,59.31,59.36,9319.0
2023-10-09 13:30:00,59.36,59.46,59.36,59.45,17797.0,59.36,59.46,59.36,59.45,17797.0
2023-10-09 13:35:00,59.46,59.52,59.44,59.48,18691.0,59.46,59.52,59.44,59.48,18691.0
2023-10-09 13:40:00,59.49,59.66,59.49,59.64,18454.0,59.49,59.66,59.49,59.64,18454.0
2023-10-09 13:45:00,59.65,59.71,59.61,59.66,20151.0,59.65,59.71,59.61,59.66,20151.0
2023-10-09 13:50:00,59.65,59.65,59.61,59.63,12042.0,59.65,59.65,59.61,59.63,12042.0
2023-10-09 13:55:00,59.62,59.65,59.59,59.65,18392.0,59.62,59.65,59.59,59.65,18392.0
2023-10-09 14:00:00,59.66,59.69,59.59,59.68,15162.0,59.66,59.69,59.59,59.68,15162.0
2023-10-09 14:05:00,59.68,59.8,59.66,59.74,14761.0,59.68,59.8,59.66,59.74,14761.0
2023-10-09 14:10:00,59.73,59.79,59.67,59.67,26511.0,59.73,59.79,59.67,59.67,26511.0
2023-10-09 14:15:00,59.68,59.7,59.58,59.59,17372.0,59.68,59.7,59.58,59.59,17372.0
2023-10-09 14:20:00,59.59,59.59,59.52,59.53,28548.0,59.59,59.59,59.52,59.53,28548.0
2023-10-09 14:25:00,59.52,59.52,59.46,59.5,26599.0,59.52,59.52,59.46,59.5,26599.0
2023-10-09 14:30:00,59.5,59.57,59.43,59.55,46142.0,59.5,59.57,59.43,59.55,46142.0
2023-10-09 14:35:00,59.55,59.6,59.51,59.6,27220.0,59.55,59.6,59.51,59.6,27220.0
2023-10-09 14:40:00,59.61,59.78,59.6,59.73,56480.0,59.61,59.78,59.6,59.73,56480.0
2023-10-09 14:45:00,59.75,59.75,59.7,59.7,22147.0,59.75,59.75,59.7,59.7,22147.0
2023-10-09 14:50:00,59.69,59.7,59.64,59.66,18479.0,59.69,59.7,59.64,59.66,18479.0
2023-10-09 14:55:00,59.67,59.69,59.64,59.65,13052.0,59.67,59.69,59.64,59.65,13052.0
2023-10-09 15:00:00,59.65,59.66,59.57,59.64,25222.0,59.65,59.66,59.57,59.64,25222.0
2023-10-09 15:05:00,59.64,59.66,59.61,59.63,11696.0,59.64,59.66,59.61,59.63,11696.0
2023-10-09 15:10:00,59.64,59.64,59.51,59.52,19889.0,59.64,59.64,59.51,59.52,19889.0
2023-10-09 15:15:00,59.51,59.52,59.44,59.51,35489.0,59.51,59.52,59.44,59.51,35489.0
2023-10-09 15:20:00,59.5,59.52,59.42,59.5,38086.0,59.5,59.52,59.42,59.5,38086.0
2023-10-09 15:25:00,59.51,59.65,59.5,59.62,21116.0,59.51,59.65,59.5,59.62,21116.0
2023-10-09 15:30:00,59.64,59.66,59.58,59.59,32204.0,59.64,59.66,59.58,59.59,32204.0
2023-10-09 15:35:00,59.59,59.64,59.53,59.55,32206.0,59.59,59.64,59.53,59.55,32206.0
2023-10-09 15:40:00,59.55,59.56,59.49,59.5,41668.0,59.55,59.56,59.49,59.5,41668.0
2023-10-09 15:45:00,59.49,59.49,59.4,59.46,56774.0,59.49,59.49,59.4,59.46,56774.0
2023-10-09 15:50:00,59.45,59.51,59.4,59.41,140698.0,59.45,59.51,59.4,59.41,140698.0
2023-10-09 15:55:00,59.41,59.53,59.36,59.53,406153.0,59.41,59.53,59.36,59.53,406153.0
2023-10-10 09:30:00,59.51,59.78,59.51,59.72,66133.0,59.51,59.78,59.51,59.72,66133.0
2023-10-10 09:35:00,59.73,59.74,59.49,59.49,37003.0,59.73,59.74,59.49,59.49,37003.0
2023-10-10 09:40:00,59.54,59.76,59.4,59.71,24977.0,59.54,59.76,59.4,59.71,24977.0
2023-10-10 09:45:00,59.71,59.75,59.49,59.49,18970.0,59.71,59.75,59.49,59.49,18970.0
2023-10-10 09:50:00,59.54,59.65,59.5,59.63,18219.0,59.54,59.65,59.5,59.63,18219.0
2023-10-10 09:55:00,59.64,59.66,59.42,59.61,31886.0,59.64,59.66,59.42,59.61,31886.0
2023-10-10 10:00:00,59.6,59.92,59.59,59.9,25235.0,59.6,59.92,59.59,59.9,25235.0
2023-10-10 10:05:00,59.91,59.99,59.83,59.85,27807.0,59.91,59.99,59.83,59.85,27807.0
2023-10-10 10:10:00,59.84,59.97,59.79,59.96,20281.0,59.84,59.97,59.79,59.96,20281.0
2023-10-10 10:15:00,59.95,60.0,59.88,59.94,39798.0,59.95,60.0,59.88,59.94,39798.0
2023-10-10 10:20:00,59.95,60.09,59.94,60.08,25783.0,59.95,60.09,59.94,60.08,25783.0
2023-10-10 10:25:00,60.08,60.18,60.02,60.1,61699.0,60.08,60.18,60.02,60.1,61699.0
2023-10-10 10:30:00,60.1,60.26,60.05,60.25,29867.0,60.1,60.26,60.05,60.25,29867.0
2023-10-10 10:35:00,60.25,60.3,60.16,60.16,39179.0,60.25,60.3,60.16,60.16,39179.0
2023-10-10 10:40:00,60.18,60.28,60.18,60.25,27070.0,60.18,60.28,60.18,60.25,27070.0
2023-10-10 10:45:00,60.26,60.33,60.2,60.33,32991.0,60.26,60.33,60.2,60.33,32991.0
2023-10-10 10:50:00,60.3,60.35,60.26,60.26,22369.0,60.3,60.35,60.26,60.26,22369.0
2023-10-10 10:55:00,60.25,60.26,60.15,60.16,27302.0,60.25,60.26,60.15,60.16,27302.0
2023-10-10 11:00:00,60.16,60.19,60.13,60.18,19427.0,60.16,60.19,60.13,60.18,19427.0
2023-10-10 11:05:00,60.18,60.18,60.02,60.02,31038.0,60.18,60.18,60.02,60.02,31038.0
2023-10-10 11:10:00,60.04,60.08,59.97,60.03,48676.0,60.04,60.08,59.97,60.03,48676.0
2023-10-10 11:15:00,60.03,60.12,60.02,60.05,28034.0,60.03,60.12,60.02,60.05,28034.0
2023-10-10 11:20:00,60.04,60.08,59.99,60.07,22149.0,60.04,60.08,59.99,60.07,22149.0
2023-10-10 11:25:00,60.06,60.06,59.96,60.01,49187.0,60.06,60.06,59.96,60.01,49187.0
2023-10-10 11:30:00,60.03,60.12,60.02,60.12,21911.0,60.03,60.12,60.02,60.12,21911.0
2023-10-10 11:35:00,60.12,60.16,60.05,60.12,134949.0,60.12,60.16,60.05,60.12,134949.0
2023-10-10 11:40:00,60.12,60.28,60.11,60.24,37678.0,60.12,60.28,60.11,60.24,37678.0
2023-10-10 11:45:00,60.25,60.25,60.16,60.21,20952.0,60.25,60.25,60.16,60.21,20952.0
2023-10-10 11:50:00,60.2,60.21,60.16,60.2,17499.0,60.2,60.21,60.16,60.2,17499.0
2023-10-10 11:55:00,60.21,60.28,60.17,60.2,24643.0,60.21,60.28,60.17,60.2,24643.0
2023-10-10 12:00:00,60.21,60.21,60.16,60.18,21196.0,60.21,60.21,60.16,60.18,21196.0
2023-10-10 12:05:00,60.18,60.18,60.14,60.17,14892.0,60.18,60.18,60.14,60.17,14892.0
2023-10-10 12:10:00,60.17,60.18,60.15,60.15,16794.0,60.17,60.18,60.15,60.15,16794.0
2023-10-10 12:15:00,60.16,60.25,60.15,60.16,45739.0,60.16,60.25,60.15,60.16,45739.0
2023-10-10 12:20:00,60.17,60.18,60.04,60.06,27845.0,60.17,60.18,60.04,60.06,27845.0
2023-10-10 12:25:00,60.08,60.1,60.05,60.09,15946.0,60.08,60.1,60.05,60.09,15946.0
2023-10-10 12:30:00,60.09,60.11,60.08,60.09,13563.0,60.09,60.11,60.08,60.09,13563.0
2023-10-10 12:35:00,60.1,60.12,60.07,60.1,14837.0,60.1,60.12,60.07,60.1,14837.0
2023-10-10 12:40:00,60.11,60.14,60.1,60.12,16439.0,60.11,60.14,60.1,60.12,16439.0
2023-10-10 12:45:00,60.14,60.14,60.07,60.08,12726.0,60.14,60.14,60.07,60.08,12726.0
2023-10-10 12:50:00,60.08,60.14,60.07,60.1,30686.0,60.08,60.14,60.07,60.1,30686.0
2023-10-10 12:55:00,60.1,60.15,60.04,60.1,22823.0,60.1,60.15,60.04,60.1,22823.0
2023-10-10 13:00:00,60.09,60.11,59.95,59.95,24947.0,60.09,60.11,59.95,59.95,24947.0
2023-10-10 13:05:00,59.93,59.93,59.82,59.87,19991.0,59.93,59.93,59.82,59.87,19991.0
2023-10-10 13:10:00,59.88,59.91,59.72,59.74,20724.0,59.88,59.91,59.72,59.74,20724.0
2023-10-10 13:15:00,59.74,59.74,59.63,59.67,36147.0,59.74,59.74,59.63,59.67,36147.0
2023-10-10 13:20:00,59.66,59.69,59.63,59.63,24262.0,59.66,59.69,59.63,59.63,24262.0
2023-10-10 13:25:00,59.64,59.7,59.61,59.69,18671.0,59.64,59.7,59.61,59.69,18671.0
2023-10-10 13:30:00,59.7,59.72,59.63,59.67,19871.0,59.7,59.72,59.63,59.67,19871.0
2023-10-10 13:35:00,59.68,59.75,59.67,59.75,23852.0,59.68,59.75,59.67,59.75,23852.0
2023-10-10 13:40:00,59.74,59.75,59.64,59.71,41809.0,59.74,59.75,59.64,59.71,41809.0
2023-10-10 13:45:00,59.71,59.71,59.63,59.64,46829.0,59.71,59.71,59.63,59.64,46829.0
2023-10-10 13:50:00,59.63,59.66,59.53,59.61,31094.0,59.63,59.66,59.53,59.61,31094.0
2023-10-10 13:55:00,59.61,59.63,59.56,59.57,49760.0,59.61,59.63,59.56,59.57,49760.0
2023-10-10 14:00:00,59.56,59.68,59.56,59.67,32349.0,59.56,59.68,59.56,59.67,32349.0
2023-10-10 14:05:00,59.67,59.7,59.57,59.57,52173.0,59.67,59.7,59.57,59.57,52173.0
2023-10-10 14:10:00,59.58,59.62,59.55,59.55,16132.0,59.58,59.62,59.55,59.55,16132.0
2023-10-10 14:15:00,59.55,59.62,59.55,59.62,24424.0,59.55,59.62,59.55,59.62,24424.0
2023-10-10 14:20:00,59.62,59.64,59.56,59.57,22873.0,59.62,59.64,59.56,59.57,22873.0
2023-10-10 14:25:00,59.56,59.63,59.51,59.55,37531.0,59.56,59.63,59.51,59.55,37531.0
2023-10-10 14:30:00,59.55,59.65,59.54,59.64,15458.0,59.55,59.65,59.54,59.64,15458.0
2023-10-10 14:35:00,59.64,59.64,59.55,59.59,16561.0,59.64,59.64,59.55,59.59,16561.0
2023-10-10 14:40:00,59.59,59.62,59.57,59.6,23402.0,59.59,59.62,59.57,59.6,23402.0
2023-10-10 14:45:00,59.61,59.65,59.57,59.59,35618.0,59.61,59.65,59.57,59.59,35618.0
2023-10-10 14:50:00,59.6,59.6,59.53,59.54,48337.0,59.6,59.6,59.53,59.54,48337.0
2023-10-10 14:55:00,59.54,59.58,59.51,59.57,24343.0,59.54,59.58,59.51,59.57,24343.0
2023-10-10 15:00:00,59.57,59.61,59.54,59.59,91621.0,59.57,59.61,59.54,59.59,91621.0
2023-10-10 15:05:00,59.59,59.65,59.58,59.64,18093.0,59.59,59.65,59.58,59.64,18093.0
2023-10-10 15:10:00,59.64,59.64,59.56,59.6,19623.0,59.64,59.64,59.56,59.6,19623.0
2023-10-10 15:15:00,59.6,59.64,59.58,59.64,28062.0,59.6,59.64,59.58,59.64,28062.0
2023-10-10 15:20:00,59.63,59.63,59.58,59.63,44405.0,59.63,59.63,59.58,59.63,44405.0
2023-10-10 15:25:00,59.62,59.66,59.57,59.58,53944.0,59.62,59.66,59.57,59.58,53944.0
2023-10-10 15:30:00,59.57,59.61,59.55,59.57,25319.0,59.57,59.61,59.55,59.57,25319.0
2023-10-10 15:35:00,59.57,59.58,59.48,59.49,30505.0,59.57,59.58,59.48,59.49,30505.0
2023-10-10 15:40:00,59.49,59.54,59.48,59.53,34499.0,59.49,59.54,59.48,59.53,34499.0
2023-10-10 15:45:00,59.53,59.56,59.5,59.52,39945.0,59.53,59.56,59.5,59.52,39945.0
2023-10-10 15:50:00,59.52,59.54,59.35,59.37,150022.0,59.52,59.54,59.35,59.37,150022.0
2023-10-10 15:55:00,59.38,59.43,59.34,59.39,399224.0,59.38,59.43,59.34,59.39,399224.0
2023-10-11 09:30:00,59.43,59.47,59.0,59.13,207220.0,59.43,59.47,59.0,59.13,207220.0
2023-10-11 09:35:00,59.17,59.3,58.95,59.19,74683.0,59.17,59.3,58.95,59.19,74683.0
2023-10-11 09:40:00,59.2,59.26,58.98,59.06,80492.0,59.2,59.26,58.98,59.06,80492.0
2023-10-11 09:45:00,59.09,59.22,59.08,59.15,47990.0,59.09,59.22,59.08,59.15,47990.0
2023-10-11 09:50:00,59.15,59.31,59.0,59.18,81395.0,59.15,59.31,59.0,59.18,81395.0
2023-10-11 09:55:00,59.18,59.23,59.12,59.21,37288.0,59.18,59.23,59.12,59.21,37288.0
2023-10-11 10:00:00,59.2,59.22,59.0,59.09,71671.0,59.2,59.22,59.0,59.09,71671.0
2023-10-11 10:05:00,59.09,59.23,59.08,59.21,49305.0,59.09,59.23,59.08,59.21,49305.0
2023-10-11 10:10:00,59.22,59.31,59.18,59.24,54607.0,59.22,59.31,59.18,59.24,54607.0
2023-10-11 10:15:00,59.23,59.28,59.07,59.08,50937.0,59.23,59.28,59.07,59.08,50937.0
2023-10-11 10:20:00,59.07,59.11,58.95,58.97,123035.0,59.07,59.11,58.95,58.97,123035.0
2023-10-11 10:25:00,58.98,59.01,58.88,58.95,63811.0,58.98,59.01,58.88,58.95,63811.0
2023-10-11 10:30:00,58.95,59.04,58.86,58.94,61332.0,58.95,59.04,58.86,58.94,61332.0
2023-10-11 10:35:00,58.94,58.97,58.85,58.89,57853.0,58.94,58.97,58.85,58.89,57853.0
2023-10-11 10:40:00,58.88,58.91,58.7,58.72,58186.0,58.88,58.91,58.7,58.72,58186.0
2023-10-11 10:45:00,58.72,58.84,58.67,58.83,44786.0,58.72,58.84,58.67,58.83,44786.0
2023-10-11 10:50:00,58.84,59.08,58.84,59.02,118436.0,58.84,59.08,58.84,59.02,118436.0
2023-10-11 10:55:00,59.02,59.02,58.91,58.93,30748.0,59.02,59.02,58.91,58.93,30748.0
2023-10-11 11:00:00,58.94,59.04,58.89,58.92,29339.0,58.94,59.04,58.89,58.92,29339.0
2023-10-11 11:05:00,58.92,59.06,58.92,58.99,29299.0,58.92,59.06,58.92,58.99,29299.0
2023-10-11 11:10:00,58.99,59.05,58.95,58.96,31399.0,58.99,59.05,58.95,58.96,31399.0
2023-10-11 11:15:00,58.96,58.96,58.72,58.73,43269.0,58.96,58.96,58.72,58.73,43269.0
2023-10-11 11:20:00,58.73,58.73,58.65,58.69,50280.0,58.73,58.73,58.65,58.69,50280.0
2023-10-11 11:25:00,58.69,58.76,58.61,58.63,89903.0,58.69,58.76,58.61,58.63,89903.0
2023-10-11 11:30:00,58.64,58.72,58.57,58.61,68640.0,58.64,58.72,58.57,58.61,68640.0
2023-10-11 11:35:00,58.6,58.68,58.59,58.6,30492.0,58.6,58.68,58.59,58.6,30492.0
2023-10-11 11:40:00,58.6,58.7,58.58,58.68,35527.0,58.6,58.7,58.58,58.68,35527.0
2023-10-11 11:45:00,58.68,58.71,58.62,58.65,57538.0,58.68,58.71,58.62,58.65,57538.0
2023-10-11 11:50:00,58.65,58.71,58.62,58.65,69565.0,58.65,58.71,58.62,58.65,69565.0
2023-10-11 11:55:00,58.64,58.66,58.57,58.62,61052.0,58.64,58.66,58.57,58.62,61052.0
2023-10-11 12:00:00,58.62,58.67,58.57,58.62,56996.0,58.62,58.67,58.57,58.62,56996.0
2023-10-11 12:05:00,58.62,58.66,58.58,58.64,35952.0,58.62,58.66,58.58,58.64,35952.0
2023-10-11 12:10:00,58.64,58.64,58.55,58.6,41171.0,58.64,58.64,58.55,58.6,41171.0
2023-10-11 12:15:00,58.59,58.59,58.49,58.5,45112.0,58.59,58.59,58.49,58.5,45112.0
2023-10-11 12:20:00,58.52,58.55,58.43,58.45,48339.0,58.52,58.55,58.43,58.45,48339.0
2023-10-11 12:25:00,58.46,58.47,58.38,58.42,49820.0,58.46,58.47,58.38,58.42,49820.0
2023-10-11 12:30:00,58.42,58.5,58.39,58.46,79790.0,58.42,58.5,58.39,58.46,79790.0
2023-10-11 12:35:00,58.46,58.46,58.32,58.41,51518.0,58.46,58.46,58.32,58.41,51518.0
2023-10-11 12:40:00,58.42,58.42,58.27,58.32,59368.0,58.42,58.42,58.27,58.32,59368.0
2023-10-11 12:45:00,58.32,58.33,58.22,58.3,58701.0,58.32,58.33,58.22,58.3,58701.0
2023-10-11 12:50:00,58.31,58.36,58.15,58.16,42855.0,58.31,58.36,58.15,58.16,42855.0
2023-10-11 12:55:00,58.16,58.31,58.15,58.23,86688.0,58.16,58.31,58.15,58.23,86688.0
2023-10-11 13:00:00,58.23,58.26,57.98,57.98,202829.0,58.23,58.26,57.98,57.98,202829.0
2023-10-11 13:05:00,57.99,58.01,57.84,57.84,108213.0,57.99,58.01,57.84,57.84,108213.0
2023-10-11 13:10:00,57.86,57.92,57.77,57.78,111682.0,57.86,57.92,57.77,57.78,111682.0
2023-10-11 13:15:00,57.78,57.78,57.12,57.18,562039.0,57.78,57.78,57.12,57.18,562039.0
2023-10-11 13:20:00,57.19,57.64,57.0,57.6,360228.0,57.19,57.64,57.0,57.6,360228.0
2023-10-11 13:25:00,57.6,57.82,57.57,57.68,173874.0,57.6,57.82,57.57,57.68,173874.0
2023-10-11 13:30:00,57.67,57.75,57.59,57.72,81095.0,57.67,57.75,57.59,57.72,81095.0
2023-10-11 13:35:00,57.71,57.83,57.68,57.77,66596.0,57.71,57.83,57.68,57.77,66596.0
2023-10-11 13:40:00,57.77,57.89,57.69,57.89,85749.0,57.77,57.89,57.69,57.89,85749.0
2023-10-11 13:45:00,57.9,57.98,57.86,57.98,60263.0,57.9,57.98,57.86,57.98,60263.0
2023-10-11 13:50:00,57.98,58.04,57.98,58.0,72181.0,57.98,58.04,57.98,58.0,72181.0
2023-10-11 13:55:00,58.0,58.05,57.97,58.0,47109.0,58.0,58.05,57.97,58.0,47109.0
2023-10-11 14:00:00,58.01,58.03,57.92,57.95,63609.0,58.01,58.03,57.92,57.95,63609.0
2023-10-11 14:05:00,57.95,58.08,57.9,58.07,317776.0,57.95,58.08,57.9,58.07,317776.0
2023-10-11 14:10:00,58.07,58.18,58.01,58.05,66628.0,58.07,58.18,58.01,58.05,66628.0
2023-10-11 14:15:00,58.05,58.07,58.02,58.04,57206.0,58.05,58.07,58.02,58.04,57206.0
2023-10-11 14:20:00,58.05,58.12,58.03,58.12,69649.0,58.05,58.12,58.03,58.12,69649.0
2023-10-11 14:25:00,58.12,58.18,58.1,58.14,48530.0,58.12,58.18,58.1,58.14,48530.0
2023-10-11 14:30:00,58.14,58.17,58.06,58.1,45597.0,58.14,58.17,58.06,58.1,45597.0
2023-10-11 14:35:00,58.09,58.15,58.05,58.05,47676.0,58.09,58.15,58.05,58.05,47676.0
2023-10-11 14:40:00,58.05,58.09,58.03,58.08,51478.0,58.05,58.09,58.03,58.08,51478.0
2023-10-11 14:45:00,58.08,58.13,58.07,58.09,32878.0,58.08,58.13,58.07,58.09,32878.0
2023-10-11 14:50:00,58.09,58.11,58.07,58.08,38101.0,58.09,58.11,58.07,58.08,38101.0
2023-10-11 14:55:00,58.09,58.13,58.02,58.05,52380.0,58.09,58.13,58.02,58.05,52380.0
2023-10-11 15:00:00,58.05,58.07,57.99,58.07,143668.0,58.05,58.07,57.99,58.07,143668.0
2023-10-11 15:05:00,58.08,58.16,58.01,58.16,43489.0,58.08,58.16,58.01,58.16,43489.0
2023-10-11 15:10:00,58.15,58.25,58.08,58.09,43898.0,58.15,58.25,58.08,58.09,43898.0
2023-10-11 15:15:00,58.09,58.14,58.05,58.1,55175.0,58.09,58.14,58.05,58.1,55175.0
2023-10-11 15:20:00,58.1,58.24,58.08,58.23,42706.0,58.1,58.24,58.08,58.23,42706.0
2023-10-11 15:25:00,58.24,58.43,58.24,58.41,37351.0,58.24,58.43,58.24,58.41,37351.0
2023-10-11 15:30:00,58.41,58.56,58.4,58.55,49305.0,58.41,58.56,58.4,58.55,49305.0
2023-10-11 15:35:00,58.55,58.56,58.47,58.53,63453.0,58.55,58.56,58.47,58.53,63453.0
2023-10-11 15:40:00,58.53,58.58,58.48,58.55,169704.0,58.53,58.58,58.48,58.55,169704.0
2023-10-11 15:45:00,58.54,58.67,58.53,58.65,134047.0,58.54,58.67,58.53,58.65,134047.0
2023-10-11 15:50:00,58.66,58.92,58.66,58.87,238856.0,58.66,58.92,58.66,58.87,238856.0
2023-10-11 15:55:00,58.87,59.06,58.86,58.97,353892.0,58.87,59.06,58.86,58.97,353892.0
2023-10-12 09:30:00,58.85,59.09,58.76,58.94,86338.0,58.85,59.09,58.76,58.94,86338.0
2023-10-12 09:35:00,58.97,59.1,58.73,58.73,45124.0,58.97,59.1,58.73,58.73,45124.0
2023-10-12 09:40:00,58.71,58.71,58.48,58.49,45759.0,58.71,58.71,58.48,58.49,45759.0
2023-10-12 09:45:00,58.5,58.51,58.29,58.35,41808.0,58.5,58.51,58.29,58.35,41808.0
2023-10-12 09:50:00,58.35,58.43,58.29,58.32,42947.0,58.35,58.43,58.29,58.32,42947.0
2023-10-12 09:55:00,58.32,58.47,58.26,58.45,34481.0,58.32,58.47,58.26,58.45,34481.0
2023-10-12 10:00:00,58.46,58.47,58.31,58.38,39455.0,58.46,58.47,58.31,58.38,39455.0
2023-10-12 10:05:00,58.4,58.67,58.4,58.66,44035.0,58.4,58.67,58.4,58.66,44035.0
2023-10-12 10:10:00,58.65,58.82,58.65,58.71,93825.0,58.65,58.82,58.65,58.71,93825.0
2023-10-12 10:15:00,58.7,58.71,58.43,58.47,55335.0,58.7,58.71,58.43,58.47,55335.0
2023-10-12 10:20:00,58.47,58.55,58.43,58.5,41072.0,58.47,58.55,58.43,58.5,41072.0
2023-10-12 10:25:00,58.5,58.59,58.4,58.44,45939.0,58.5,58.59,58.4,58.44,45939.0
2023-10-12 10:30:00,58.42,58.57,58.42,58.54,74712.0,58.42,58.57,58.42,58.54,74712.0
2023-10-12 10:35:00,58.55,58.68,58.51,58.65,48731.0,58.55,58.68,58.51,58.65,48731.0
2023-10-12 10:40:00,58.67,58.82,58.67,58.71,46296.0,58.67,58.82,58.67,58.71,46296.0
2023-10-12 10:45:00,58.71,58.86,58.66,58.83,62258.0,58.71,58.86,58.66,58.83,62258.0
2023-10-12 10:50:00,58.83,58.88,58.75,58.83,38754.0,58.83,58.88,58.75,58.83,38754.0
2023-10-12 10:55:00,58.82,58.87,58.79,58.86,48717.0,58.82,58.87,58.79,58.86,48717.0
2023-10-12 11:00:00,58.85,58.85,58.65,58.71,78340.0,58.85,58.85,58.65,58.71,78340.0
2023-10-12 11:05:00,58.71,58.75,58.62,58.69,95564.0,58.71,58.75,58.62,58.69,95564.0
2023-10-12 11:10:00,58.7,58.88,58.69,58.85,44645.0,58.7,58.88,58.69,58.85,44645.0
2023-10-12 11:15:00,58.87,58.91,58.81,58.83,70795.0,58.87,58.91,58.81,58.83,70795.0
2023-10-12 11:20:00,58.83,58.83,58.72,58.72,46130.0,58.83,58.83,58.72,58.72,46130.0
2023-10-12 11:25:00,58.72,58.74,58.63,58.65,53706.0,58.72,58.74,58.63,58.65,53706.0
2023-10-12 11:30:00,58.64,58.67,58.58,58.64,49297.0,58.64,58.67,58.58,58.64,49297.0
2023-10-12 11:35:00,58.65,58.83,58.62,58.82,26895.0,58.65,58.83,58.62,58.82,26895.0
2023-10-12 11:40:00,58.83,58.88,58.71,58.79,85954.0,58.83,58.88,58.71,58.79,85954.0
2023-10-12 11:45:00,58.8,58.83,58.71,58.73,30621.0,58.8,58.83,58.71,58.73,30621.0
2023-10-12 11:50:00,58.72,58.83,58.71,58.83,32795.0,58.72,58.83,58.71,58.83,32795.0
2023-10-12 11:55:00,58.83,58.85,58.75,58.75,29441.0,58.83,58.85,58.75,58.75,29441.0
2023-10-12 12:00:00,58.77,58.81,58.68,58.71,24412.0,58.77,58.81,58.68,58.71,24412.0
2023-10-12 12:05:00,58.71,58.74,58.61,58.68,25115.0,58.71,58.74,58.61,58.68,25115.0
2023-10-12 12:10:00,58.68,58.7,58.57,58.59,24854.0,58.68,58.7,58.57,58.59,24854.0
2023-10-12 12:15:00,58.59,58.76,58.58,58.76,21917.0,58.59,58.76,58.58,58.76,21917.0
2023-10-12 12:20:00,58.76,58.86,58.75,58.82,37946.0,58.76,58.86,58.75,58.82,37946.0
2023-10-12 12:25:00,58.82,58.82,58.75,58.82,62525.0,58.82,58.82,58.75,58.82,62525.0
2023-10-12 12:30:00,58.82,58.87,58.78,58.78,31496.0,58.82,58.87,58.78,58.78,31496.0
2023-10-12 12:35:00,58.78,58.88,58.77,58.85,32682.0,58.78,58.88,58.77,58.85,32682.0
2023-10-12 12:40:00,58.85,58.86,58.79,58.8,31696.0,58.85,58.86,58.79,58.8,31696.0
2023-10-12 12:45:00,58.8,58.8,58.75,58.77,37710.0,58.8,58.8,58.75,58.77,37710.0
2023-10-12 12:50:00,58.77,58.83,58.77,58.83,24780.0,58.77,58.83,58.77,58.83,24780.0
2023-10-12 12:55:00,58.83,58.83,58.72,58.73,28343.0,58.83,58.83,58.72,58.73,28343.0
2023-10-12 13:00:00,58.73,58.73,58.51,58.56,40269.0,58.73,58.73,58.51,58.56,40269.0
2023-10-12 13:05:00,58.56,58.57,58.42,58.45,36851.0,58.56,58.57,58.42,58.45,36851.0
2023-10-12 13:10:00,58.47,58.47,58.35,58.38,39129.0,58.47,58.47,58.35,58.38,39129.0
2023-10-12 13:15:00,58.37,58.38,58.23,58.25,36185.0,58.37,58.38,58.23,58.25,36185.0
2023-10-12 13:20:00,58.26,58.29,58.14,58.16,64759.0,58.26,58.29,58.14,58.16,64759.0
2023-10-12 13:25:00,58.16,58.21,58.13,58.19,38067.0,58.16,58.21,58.13,58.19,38067.0
2023-10-12 13:30:00,58.18,58.21,58.15,58.16,36617.0,58.18,58.21,58.15,58.16,36617.0
2023-10-12 13:35:00,58.17,58.21,58.13,58.16,35034.0,58.17,58.21,58.13,58.16,35034.0
2023-10-12 13:40:00,58.16,58.16,57.97,57.97,83332.0,58.16,58.16,57.97,57.97,83332.0
2023-10-12 13:45:00,57.99,58.02,57.93,58.01,417424.0,57.99,58.02,57.93,58.01,417424.0
2023-10-12 13:50:00,58.01,58.08,57.94,57.97,35377.0,58.01,58.08,57.94,57.97,35377.0
2023-10-12 13:55:00,57.97,58.03,57.92,57.94,44177.0,57.97,58.03,57.92,57.94,44177.0
2023-10-12 14:00:00,57.94,58.0,57.89,57.89,55782.0,57.94,58.0,57.89,57.89,55782.0
2023-10-12 14:05:00,57.9,57.96,57.81,57.82,467641.0,57.9,57.96,57.81,57.82,467641.0
2023-10-12 14:10:00,57.81,57.9,57.76,57.85,88409.0,57.81,57.9,57.76,57.85,88409.0
2023-10-12 14:15:00,57.85,57.88,57.8,57.84,70684.0,57.85,57.88,57.8,57.84,70684.0
2023-10-12 14:20:00,57.83,57.92,57.83,57.9,98859.0,57.83,57.92,57.83,57.9,98859.0
2023-10-12 14:25:00,57.9,57.94,57.87,57.91,70672.0,57.9,57.94,57.87,57.91,70672.0
2023-10-12 14:30:00,57.91,58.0,57.9,57.98,50482.0,57.91,58.0,57.9,57.98,50482.0
2023-10-12 14:35:00,57.98,58.0,57.91,57.93,48471.0,57.98,58.0,57.91,57.93,48471.0
2023-10-12 14:40:00,57.95,57.95,57.9,57.94,59289.0,57.95,57.95,57.9,57.94,59289.0
2023-10-12 14:45:00,57.95,57.98,57.9,57.96,54838.0,57.95,57.98,57.9,57.96,54838.0
2023-10-12 14:50:00,57.95,57.96,57.89,57.93,95369.0,57.95,57.96,57.89,57.93,95369.0
2023-10-12 14:55:00,57.93,57.96,57.92,57.94,45076.0,57.93,57.96,57.92,57.94,45076.0
2023-10-12 15:00:00,57.94,58.0,57.93,57.99,65351.0,57.94,58.0,57.93,57.99,65351.0
2023-10-12 15:05:00,57.99,58.0,57.9,57.95,76336.0,57.99,58.0,57.9,57.95,76336.0
2023-10-12 15:10:00,57.94,57.98,57.92,57.95,81432.0,57.94,57.98,57.92,57.95,81432.0
2023-10-12 15:15:00,57.94,58.04,57.93,58.04,67203.0,57.94,58.04,57.93,58.04,67203.0
2023-10-12 15:20:00,58.06,58.09,57.98,57.98,313263.0,58.06,58.09,57.98,57.98,313263.0
2023-10-12 15:25:00,57.98,58.03,57.98,58.0,61055.0,57.98,58.03,57.98,58.0,61055.0
2023-10-12 15:30:00,58.0,58.07,57.99,58.01,88429.0,58.0,58.07,57.99,58.01,88429.0
2023-10-12 15:35:00,58.01,58.02,57.98,58.0,130531.0,58.01,58.02,57.98,58.0,130531.0
2023-10-12 15:40:00,58.0,58.01,57.97,57.98,125126.0,58.0,58.01,57.97,57.98,125126.0
2023-10-12 15:45:00,57.99,58.01,57.98,58.0,156068.0,57.99,58.01,57.98,58.0,156068.0
2023-10-12 15:50:00,58.0,58.15,57.96,58.13,254227.0,58.0,58.15,57.96,58.13,254227.0
2023-10-12 15:55:00,58.13,58.13,57.95,57.97,527781.0,58.13,58.13,57.95,57.97,527781.0
2023-10-13 09:30:00,56.61,57.86,56.6,57.77,402241.0,56.61,57.86,56.6,57.77,402241.0
2023-10-13 09:35:00,57.76,58.05,57.36,57.57,175378.0,57.76,58.05,57.36,57.57,175378.0
2023-10-13 09:40:00,57.59,57.62,57.23,57.28,67810.0,57.59,57.62,57.23,57.28,67810.0
2023-10-13 09:45:00,57.26,57.26,56.74,56.88,178019.0,57.26,57.26,56.74,56.88,178019.0
2023-10-13 09:50:00,56.89,56.91,56.67,56.8,149071.0,56.89,56.91,56.67,56.8,149071.0
2023-10-13 09:55:00,56.8,57.0,56.7,56.96,218657.0,56.8,57.0,56.7,56.96,218657.0
2023-10-13 10:00:00,56.98,57.0,56.53,56.56,207856.0,56.98,57.0,56.53,56.56,207856.0
2023-10-13 10:05:00,56.57,56.6,56.33,56.39,152502.0,56.57,56.6,56.33,56.39,152502.0
2023-10-13 10:10:00,56.39,56.39,56.07,56.14,135843.0,56.39,56.39,56.07,56.14,135843.0
2023-10-13 10:15:00,56.14,56.28,56.08,56.14,218628.0,56.14,56.28,56.08,56.14,218628.0
2023-10-13 10:20:00,56.15,56.48,56.09,56.47,171024.0,56.15,56.48,56.09,56.47,171024.0
2023-10-13 10:25:00,56.47,56.87,56.41,56.79,120377.0,56.47,56.87,56.41,56.79,120377.0
2023-10-13 10:30:00,56.8,56.84,56.6,56.84,82812.0,56.8,56.84,56.6,56.84,82812.0
2023-10-13 10:35:00,56.84,56.87,56.73,56.85,121444.0,56.84,56.87,56.73,56.85,121444.0
2023-10-13 10:40:00,56.85,57.01,56.84,57.01,77392.0,56.85,57.01,56.84,57.01,77392.0
2023-10-13 10:45:00,57.01,57.01,56.64,56.67,124828.0,57.01,57.01,56.64,56.67,124828.0
2023-10-13 10:50:00,56.69,56.72,56.42,56.48,91478.0,56.69,56.72,56.42,56.48,91478.0
2023-10-13 10:55:00,56.48,56.49,56.38,56.42,78060.0,56.48,56.49,56.38,56.42,78060.0
2023-10-13 11:00:00,56.43,56.56,56.42,56.49,55651.0,56.43,56.56,56.42,56.49,55651.0
2023-10-13 11:05:00,56.5,56.54,56.46,56.53,56261.0,56.5,56.54,56.46,56.53,56261.0
2023-10-13 11:10:00,56.53,56.62,56.5,56.53,56092.0,56.53,56.62,56.5,56.53,56092.0
2023-10-13 11:15:00,56.52,56.52,56.42,56.43,41724.0,56.52,56.52,56.42,56.43,41724.0
2023-10-13 11:20:00,56.44,56.46,56.25,56.27,65105.0,56.44,56.46,56.25,56.27,65105.0
2023-10-13 11:25:00,56.28,56.41,56.27,56.4,51897.0,56.28,56.41,56.27,56.4,51897.0
2023-10-13 11:30:00,56.4,56.49,56.34,56.48,45563.0,56.4,56.49,56.34,56.48,45563.0
2023-10-13 11:35:00,56.48,56.53,56.45,56.51,58778.0,56.48,56.53,56.45,56.51,58778.0
2023-10-13 11:40:00,56.51,56.58,56.46,56.58,44972.0,56.51,56.58,56.46,56.58,44972.0
2023-10-13 11:45:00,56.58,56.69,56.57,56.62,45646.0,56.58,56.69,56.57,56.62,45646.0
2023-10-13 11:50:00,56.62,56.62,56.47,56.52,47833.0,56.62,56.62,56.47,56.52,47833.0
2023-10-13 11:55:00,56.53,56.63,56.49,56.6,56163.0,56.53,56.63,56.49,56.6,56163.0
2023-10-13 12:00:00,56.59,56.65,56.55,56.64,37485.0,56.59,56.65,56.55,56.64,37485.0
2023-10-13 12:05:00,56.64,56.75,56.62,56.72,58107.0,56.64,56.75,56.62,56.72,58107.0
2023-10-13 12:10:00,56.72,56.75,56.68,56.68,45488.0,56.72,56.75,56.68,56.68,45488.0
2023-10-13 12:15:00,56.68,56.83,56.66,56.78,44973.0,56.68,56.83,56.66,56.78,44973.0
2023-10-13 12:20:00,56.79,56.93,56.76,56.92,171230.0,56.79,56.93,56.76,56.92,171230.0
2023-10-13 12:25:00,56.91,57.01,56.9,56.97,41062.0,56.91,57.01,56.9,56.97,41062.0
2023-10-13 12:30:00,56.98,57.0,56.9,56.91,101758.0,56.98,57.0,56.9,56.91,101758.0
2023-10-13 12:35:00,56.9,56.99,56.84,56.94,57888.0,56.9,56.99,56.84,56.94,57888.0
2023-10-13 12:40:00,56.94,57.01,56.93,56.96,44641.0,56.94,57.01,56.93,56.96,44641.0
2023-10-13 12:45:00,56.96,56.96,56.88,56.88,43036.0,56.96,56.96,56.88,56.88,43036.0
2023-10-13 12:50:00,56.89,56.89,56.79,56.8,34648.0,56.89,56.89,56.79,56.8,34648.0
2023-10-13 12:55:00,56.8,56.82,56.76,56.82,22118.0,56.8,56.82,56.76,56.82,22118.0
2023-10-13 13:00:00,56.82,56.85,56.75,56.76,32434.0,56.82,56.85,56.75,56.76,32434.0
2023-10-13 13:05:00,56.76,56.76,56.67,56.71,36858.0,56.76,56.76,56.67,56.71,36858.0
2023-10-13 13:10:00,56.71,56.76,56.64,56.66,50341.0,56.71,56.76,56.64,56.66,50341.0
2023-10-13 13:15:00,56.66,56.69,56.62,56.64,43819.0,56.66,56.69,56.62,56.64,43819.0
2023-10-13 13:20:00,56.64,56.7,56.61,56.62,68340.0,56.64,56.7,56.61,56.62,68340.0
2023-10-13 13:25:00,56.62,56.63,56.52,56.52,51215.0,56.62,56.63,56.52,56.52,51215.0
2023-10-13 13:30:00,56.53,56.57,56.5,56.57,46323.0,56.53,56.57,56.5,56.57,46323.0
2023-10-13 13:35:00,56.56,56.61,56.53,56.56,46664.0,56.56,56.61,56.53,56.56,46664.0
2023-10-13 13:40:00,56.55,56.78,56.54,56.72,96290.0,56.55,56.78,56.54,56.72,96290.0
2023-10-13 13:45:00,56.73,56.85,56.72,56.82,61045.0,56.73,56.85,56.72,56.82,61045.0
2023-10-13 13:50:00,56.83,56.95,56.82,56.93,39334.0,56.83,56.95,56.82,56.93,39334.0
2023-10-13 13:55:00,56.94,56.97,56.9,56.92,59141.0,56.94,56.97,56.9,56.92,59141.0
2023-10-13 14:00:00,56.92,56.97,56.91,56.94,49181.0,56.92,56.97,56.91,56.94,49181.0
2023-10-13 14:05:00,56.94,57.03,56.92,56.95,66083.0,56.94,57.03,56.92,56.95,66083.0
2023-10-13 14:10:00,56.95,56.95,56.89,56.93,36388.0,56.95,56.95,56.89,56.93,36388.0
2023-10-13 14:15:00,56.92,56.95,56.86,56.95,44541.0,56.92,56.95,56.86,56.95,44541.0
2023-10-13 14:20:00,56.96,57.0,56.88,56.91,45746.0,56.96,57.0,56.88,56.91,45746.0
2023-10-13 14:25:00,56.9,56.99,56.89,56.99,58618.0,56.9,56.99,56.89,56.99,58618.0
2023-10-13 14:30:00,56.98,57.1,56.96,57.09,90589.0,56.98,57.1,56.96,57.09,90589.0
2023-10-13 14:35:00,57.09,57.12,57.01,57.09,113984.0,57.09,57.12,57.01,57.09,113984.0
2023-10-13 14:40:00,57.08,57.14,57.05,57.1,96027.0,57.08,57.14,57.05,57.1,96027.0
2023-10-13 14:45:00,57.1,57.15,57.02,57.13,136891.0,57.1,57.15,57.02,57.13,136891.0
2023-10-13 14:50:00,57.14,57.16,57.07,57.14,99671.0,57.14,57.16,57.07,57.14,99671.0
2023-10-13 14:55:00,57.13,57.24,57.12,57.22,117155.0,57.13,57.24,57.12,57.22,117155.0
2023-10-13 15:00:00,57.22,57.35,57.21,57.33,186510.0,57.22,57.35,57.21,57.33,186510.0
2023-10-13 15:05:00,57.33,57.4,57.25,57.3,126830.0,57.33,57.4,57.25,57.3,126830.0
2023-10-13 15:10:00,57.3,57.45,57.28,57.42,103355.0,57.3,57.45,57.28,57.42,103355.0
2023-10-13 15:15:00,57.42,57.47,57.37,57.44,88490.0,57.42,57.47,57.37,57.44,88490.0
2023-10-13 15:20:00,57.44,57.53,57.39,57.53,125446.0,57.44,57.53,57.39,57.53,125446.0
2023-10-13 15:25:00,57.54,57.58,57.44,57.47,98949.0,57.54,57.58,57.44,57.47,98949.0
2023-10-13 15:30:00,57.47,57.53,57.46,57.48,144450.0,57.47,57.53,57.46,57.48,144450.0
2023-10-13 15:35:00,57.48,57.62,57.45,57.61,147109.0,57.48,57.62,57.45,57.61,147109.0
2023-10-13 15:40:00,57.61,57.62,57.53,57.57,134155.0,57.61,57.62,57.53,57.57,134155.0
2023-10-13 15:45:00,57.57,57.66,57.56,57.59,280701.0,57.57,57.66,57.56,57.59,280701.0
2023-10-13 15:50:00,57.58,57.73,57.53,57.71,350849.0,57.58,57.73,57.53,57.71,350849.0
2023-10-13 15:55:00,57.7,57.8,57.59,57.79,590116.0,57.7,57.8,57.59,57.79,590116.0
2023-10-16 09:30:00,58.43,58.58,57.84,58.32,207857.0,58.43,58.58,57.84,58.32,207857.0
2023-10-16 09:35:00,58.35,58.42,58.26,58.36,65658.0,58.35,58.42,58.26,58.36,65658.0
2023-10-16 09:40:00,58.34,58.34,57.99,58.08,17384.0,58.34,58.34,57.99,58.08,17384.0
2023-10-16 09:45:00,58.12,58.25,58.1,58.2,41135.0,58.12,58.25,58.1,58.2,41135.0
2023-10-16 09:50:00,58.18,58.59,58.18,58.56,106698.0,58.18,58.59,58.18,58.56,106698.0
2023-10-16 09:55:00,58.57,58.7,58.54,58.7,74110.0,58.57,58.7,58.54,58.7,74110.0
2023-10-16 10:00:00,58.69,58.82,58.6,58.66,94452.0,58.69,58.82,58.6,58.66,94452.0
2023-10-16 10:05:00,58.66,58.75,58.64,58.73,119172.0,58.66,58.75,58.64,58.73,119172.0
2023-10-16 10:10:00,58.74,58.94,58.73,58.83,118563.0,58.74,58.94,58.73,58.83,118563.0
2023-10-16 10:15:00,58.84,58.97,58.79,58.93,88029.0,58.84,58.97,58.79,58.93,88029.0
2023-10-16 10:20:00,58.94,59.23,58.92,59.22,68178.0,58.94,59.23,58.92,59.22,68178.0
2023-10-16 10:25:00,59.24,59.51,59.21,59.5,50837.0,59.24,59.51,59.21,59.5,50837.0
2023-10-16 10:30:00,59.5,59.59,59.43,59.45,44976.0,59.5,59.59,59.43,59.45,44976.0
2023-10-16 10:35:00,59.46,59.56,59.41,59.41,44084.0,59.46,59.56,59.41,59.41,44084.0
2023-10-16 10:40:00,59.41,59.52,59.34,59.51,27085.0,59.41,59.52,59.34,59.51,27085.0
2023-10-16 10:45:00,59.5,59.66,59.48,59.65,32721.0,59.5,59.66,59.48,59.65,32721.0
2023-10-16 10:50:00,59.65,59.75,59.46,59.46,81839.0,59.65,59.75,59.46,59.46,81839.0
2023-10-16 10:55:00,59.47,59.51,59.37,59.41,22799.0,59.47,59.51,59.37,59.41,22799.0
2023-10-16 11:00:00,59.41,59.43,59.09,59.11,50226.0,59.41,59.43,59.09,59.11,50226.0
2023-10-16 11:05:00,59.13,59.27,59.1,59.15,29979.0,59.13,59.27,59.1,59.15,29979.0
2023-10-16 11:10:00,59.14,59.15,59.06,59.11,28998.0,59.14,59.15,59.06,59.11,28998.0
2023-10-16 11:15:00,59.12,59.15,58.92,58.95,36582.0,59.12,59.15,58.92,58.95,36582.0
2023-10-16 11:20:00,58.95,58.96,58.85,58.87,58708.0,58.95,58.96,58.85,58.87,58708.0
2023-10-16 11:25:00,58.87,59.01,58.82,59.01,61383.0,58.87,59.01,58.82,59.01,61383.0
2023-10-16 11:30:00,59.01,59.07,58.96,58.97,29737.0,59.01,59.07,58.96,58.97,29737.0
2023-10-16 11:35:00,58.98,59.0,58.86,58.86,18731.0,58.98,59.0,58.86,58.86,18731.0
2023-10-16 11:40:00,58.87,58.88,58.78,58.87,24413.0,58.87,58.88,58.78,58.87,24413.0
2023-10-16 11:45:00,58.87,58.89,58.78,58.88,26958.0,58.87,58.89,58.78,58.88,26958.0
2023-10-16 11:50:00,58.89,58.94,58.85,58.91,36872.0,58.89,58.94,58.85,58.91,36872.0
2023-10-16 11:55:00,58.92,59.16,58.92,59.15,65631.0,58.92,59.16,58.92,59.15,65631.0
2023-10-16 12:00:00,59.15,59.33,59.14,59.3,48205.0,59.15,59.33,59.14,59.3,48205.0
2023-10-16 12:05:00,59.29,59.51,59.28,59.49,22495.0,59.29,59.51,59.28,59.49,22495.0
2023-10-16 12:10:00,59.49,59.49,59.33,59.37,38351.0,59.49,59.49,59.33,59.37,38351.0
2023-10-16 12:15:00,59.37,59.52,59.36,59.43,27894.0,59.37,59.52,59.36,59.43,27894.0
2023-10-16 12:20:00,59.42,59.47,59.39,59.47,20527.0,59.42,59.47,59.39,59.47,20527.0
2023-10-16 12:25:00,59.46,59.5,59.43,59.48,32273.0,59.46,59.5,59.43,59.48,32273.0
2023-10-16 12:30:00,59.48,59.57,59.48,59.54,24692.0,59.48,59.57,59.48,59.54,24692.0
2023-10-16 12:35:00,59.54,59.55,59.44,59.48,20921.0,59.54,59.55,59.44,59.48,20921.0
2023-10-16 12:40:00,59.49,59.56,59.46,59.56,13345.0,59.49,59.56,59.46,59.56,13345.0
2023-10-16 12:45:00,59.57,59.59,59.53,59.56,11423.0,59.57,59.59,59.53,59.56,11423.0
2023-10-16 12:50:00,59.57,59.58,59.48,59.48,20292.0,59.57,59.58,59.48,59.48,20292.0
2023-10-16 12:55:00,59.48,59.53,59.42,59.53,28371.0,59.48,59.53,59.42,59.53,28371.0
2023-10-16 13:00:00,59.54,59.62,59.53,59.61,18915.0,59.54,59.62,59.53,59.61,18915.0
2023-10-16 13:05:00,59.62,59.64,59.6,59.61,22367.0,59.62,59.64,59.6,59.61,22367.0
2023-10-16 13:10:00,59.62,59.67,59.6,59.62,19221.0,59.62,59.67,59.6,59.62,19221.0
2023-10-16 13:15:00,59.62,59.62,59.48,59.48,14523.0,59.62,59.62,59.48,59.48,14523.0
2023-10-16 13:20:00,59.47,59.47,59.16,59.18,32472.0,59.47,59.47,59.16,59.18,32472.0
2023-10-16 13:25:00,59.16,59.32,59.12,59.31,36099.0,59.16,59.32,59.12,59.31,36099.0
2023-10-16 13:30:00,59.31,59.4,59.3,59.37,25851.0,59.31,59.4,59.3,59.37,25851.0
2023-10-16 13:35:00,59.37,59.42,59.36,59.38,53634.0,59.37,59.42,59.36,59.38,53634.0
2023-10-16 13:40:00,59.39,59.46,59.38,59.44,38110.0,59.39,59.46,59.38,59.44,38110.0
2023-10-16 13:45:00,59.43,59.44,59.38,59.38,28695.0,59.43,59.44,59.38,59.38,28695.0
2023-10-16 13:50:00,59.39,59.41,59.38,59.39,16148.0,59.39,59.41,59.38,59.39,16148.0
2023-10-16 13:55:00,59.39,59.41,59.36,59.39,15439.0,59.39,59.41,59.36,59.39,15439.0
2023-10-16 14:00:00,59.4,59.4,59.3,59.34,28153.0,59.4,59.4,59.3,59.34,28153.0
2023-10-16 14:05:00,59.34,59.4,59.33,59.39,14165.0,59.34,59.4,59.33,59.39,14165.0
2023-10-16 14:10:00,59.39,59.4,59.32,59.33,21554.0,59.39,59.4,59.32,59.33,21554.0
2023-10-16 14:15:00,59.33,59.39,59.31,59.38,23781.0,59.33,59.39,59.31,59.38,23781.0
2023-10-16 14:20:00,59.37,59.42,59.34,59.4,26954.0,59.37,59.42,59.34,59.4,26954.0
2023-10-16 14:25:00,59.4,59.54,59.38,59.43,70015.0,59.4,59.54,59.38,59.43,70015.0
2023-10-16 14:30:00,59.42,59.42,59.35,59.4,15422.0,59.42,59.42,59.35,59.4,15422.0
2023-10-16 14:35:00,59.39,59.42,59.31,59.34,14881.0,59.39,59.42,59.31,59.34,14881.0
2023-10-16 14:40:00,59.32,59.39,59.31,59.39,10843.0,59.32,59.39,59.31,59.39,10843.0
2023-10-16 14:45:00,59.38,59.39,59.32,59.36,10668.0,59.38,59.39,59.32,59.36,10668.0
2023-10-16 14:50:00,59.37,59.38,59.35,59.37,25528.0,59.37,59.38,59.35,59.37,25528.0
2023-10-16 14:55:00,59.37,59.41,59.35,59.38,30718.0,59.37,59.41,59.35,59.38,30718.0
2023-10-16 15:00:00,59.36,59.38,59.22,59.25,31620.0,59.36,59.38,59.22,59.25,31620.0
2023-10-16 15:05:00,59.26,59.29,59.2,59.2,21406.0,59.26,59.29,59.2,59.2,21406.0
2023-10-16 15:10:00,59.21,59.21,59.07,59.07,42672.0,59.21,59.21,59.07,59.07,42672.0
2023-10-16 15:15:00,59.07,59.17,59.06,59.12,46097.0,59.07,59.17,59.06,59.12,46097.0
2023-10-16 15:20:00,59.13,59.25,59.12,59.24,24515.0,59.13,59.25,59.12,59.24,24515.0
2023-10-16 15:25:00,59.25,59.35,59.24,59.35,22107.0,59.25,59.35,59.24,59.35,22107.0
2023-10-16 15:30:00,59.36,59.38,59.25,59.33,53969.0,59.36,59.38,59.25,59.33,53969.0
2023-10-16 15:35:00,59.33,59.41,59.33,59.35,43629.0,59.33,59.41,59.33,59.35,43629.0
2023-10-16 15:40:00,59.35,59.41,59.34,59.4,65420.0,59.35,59.41,59.34,59.4,65420.0
2023-10-16 15:45:00,59.4,59.4,59.33,59.36,47976.0,59.4,59.4,59.33,59.36,47976.0
2023-10-16 15:50:00,59.35,59.35,59.22,59.25,120212.0,59.35,59.35,59.22,59.25,120212.0
2023-10-16 15:55:00,59.25,59.25,59.11,59.14,239443.0,59.25,59.25,59.11,59.14,239443.0
2023-10-17 09:30:00,58.42,58.53,57.71,58.5,195173.0,58.42,58.53,57.71,58.5,195173.0
2023-10-17 09:35:00,58.53,58.75,58.49,58.63,122857.0,58.53,58.75,58.49,58.63,122857.0
2023-10-17 09:40:00,58.63,58.63,58.37,58.47,26123.0,58.63,58.63,58.37,58.47,26123.0
2023-10-17 09:45:00,58.47,58.56,58.34,58.55,19110.0,58.47,58.56,58.34,58.55,19110.0
2023-10-17 09:50:00,58.58,58.72,58.53,58.64,74877.0,58.58,58.72,58.53,58.64,74877.0
2023-10-17 09:55:00,58.62,58.68,58.56,58.66,20406.0,58.62,58.68,58.56,58.66,20406.0
2023-10-17 10:00:00,58.65,58.76,58.59,58.6,55339.0,58.65,58.76,58.59,58.6,55339.0
2023-10-17 10:05:00,58.61,58.88,58.58,58.78,22044.0,58.61,58.88,58.58,58.78,22044.0
2023-10-17 10:10:00,58.78,58.91,58.74,58.82,50516.0,58.78,58.91,58.74,58.82,50516.0
2023-10-17 10:15:00,58.83,58.87,58.69,58.77,22265.0,58.83,58.87,58.69,58.77,22265.0
2023-10-17 10:20:00,58.78,58.8,58.68,58.73,18472.0,58.78,58.8,58.68,58.73,18472.0
2023-10-17 10:25:00,58.73,58.77,58.69,58.73,12074.0,58.73,58.77,58.69,58.73,12074.0
2023-10-17 10:30:00,58.75,58.85,58.74,58.85,32073.0,58.75,58.85,58.74,58.85,32073.0
2023-10-17 10:35:00,58.85,59.11,58.85,59.01,49253.0,58.85,59.11,58.85,59.01,49253.0
2023-10-17 10:40:00,58.98,59.01,58.87,58.89,23721.0,58.98,59.01,58.87,58.89,23721.0
2023-10-17 10:45:00,58.89,58.95,58.74,58.81,28589.0,58.89,58.95,58.74,58.81,28589.0
2023-10-17 10:50:00,58.8,58.82,58.74,58.8,37323.0,58.8,58.82,58.74,58.8,37323.0
2023-10-17 10:55:00,58.82,58.9,58.81,58.89,16334.0,58.82,58.9,58.81,58.89,16334.0
2023-10-17 11:00:00,58.9,58.93,58.82,58.9,17905.0,58.9,58.93,58.82,58.9,17905.0
2023-10-17 11:05:00,58.89,58.96,58.84,58.87,19753.0,58.89,58.96,58.84,58.87,19753.0
2023-10-17 11:10:00,58.89,59.08,58.89,59.08,13353.0,58.89,59.08,58.89,59.08,13353.0
2023-10-17 11:15:00,59.09,59.23,59.09,59.22,39205.0,59.09,59.23,59.09,59.22,39205.0
2023-10-17 11:20:00,59.23,59.23,59.13,59.13,45013.0,59.23,59.23,59.13,59.13,45013.0
2023-10-17 11:25:00,59.13,59.25,59.1,59.2,29534.0,59.13,59.25,59.1,59.2,29534.0
2023-10-17 11:30:00,59.21,59.27,59.17,59.25,98592.0,59.21,59.27,59.17,59.25,98592.0
2023-10-17 11:35:00,59.24,59.36,59.24,59.3,74047.0,59.24,59.36,59.24,59.3,74047.0
2023-10-17 11:40:00,59.3,59.37,59.29,59.34,14921.0,59.3,59.37,59.29,59.34,14921.0
2023-10-17 11:45:00,59.36,59.36,59.24,59.32,23192.0,59.36,59.36,59.24,59.32,23192.0
2023-10-17 11:50:00,59.31,59.31,59.07,59.08,24459.0,59.31,59.31,59.07,59.08,24459.0
2023-10-17 11:55:00,59.09,59.14,59.02,59.07,15771.0,59.09,59.14,59.02,59.07,15771.0
2023-10-17 12:00:00,59.06,59.12,58.92,58.96,66985.0,59.06,59.12,58.92,58.96,66985.0
2023-10-17 12:05:00,58.95,59.05,58.95,59.05,13417.0,58.95,59.05,58.95,59.05,13417.0
2023-10-17 12:10:00,59.04,59.08,59.01,59.06,13299.0,59.04,59.08,59.01,59.06,13299.0
2023-10-17 12:15:00,59.05,59.06,58.98,59.04,17779.0,59.05,59.06,58.98,59.04,17779.0
2023-10-17 12:20:00,59.04,59.12,59.03,59.07,19813.0,59.04,59.12,59.03,59.07,19813.0
2023-10-17 12:25:00,59.04,59.07,58.97,59.03,50825.0,59.04,59.07,58.97,59.03,50825.0
2023-10-17 12:30:00,59.04,59.08,59.03,59.04,13631.0,59.04,59.08,59.03,59.04,13631.0
2023-10-17 12:35:00,59.02,59.05,58.98,59.03,11324.0,59.02,59.05,58.98,59.03,11324.0
2023-10-17 12:40:00,59.02,59.06,59.01,59.02,18571.0,59.02,59.06,59.01,59.02,18571.0
2023-10-17 12:45:00,59.01,59.03,58.91,59.02,37577.0,59.01,59.03,58.91,59.02,37577.0
2023-10-17 12:50:00,59.02,59.14,59.0,59.13,34279.0,59.02,59.14,59.0,59.13,34279.0
2023-10-17 12:55:00,59.13,59.16,59.05,59.15,16740.0,59.13,59.16,59.05,59.15,16740.0
2023-10-17 13:00:00,59.15,59.2,59.14,59.14,17213.0,59.15,59.2,59.14,59.14,17213.0
2023-10-17 13:05:00,59.14,59.14,59.05,59.08,18710.0,59.14,59.14,59.05,59.08,18710.0
2023-10-17 13:10:00,59.06,59.11,59.02,59.03,51092.0,59.06,59.11,59.02,59.03,51092.0
2023-10-17 13:15:00,59.03,59.14,59.03,59.09,28852.0,59.03,59.14,59.03,59.09,28852.0
2023-10-17 13:20:00,59.1,59.1,59.0,59.05,75921.0,59.1,59.1,59.0,59.05,75921.0
2023-10-17 13:25:00,59.04,59.07,58.99,59.03,60114.0,59.04,59.07,58.99,59.03,60114.0
2023-10-17 13:30:00,59.03,59.06,58.95,58.97,27266.0,59.03,59.06,58.95,58.97,27266.0
2023-10-17 13:35:00,58.97,59.0,58.88,58.96,106700.0,58.97,59.0,58.88,58.96,106700.0
2023-10-17 13:40:00,58.96,58.96,58.9,58.95,25019.0,58.96,58.96,58.9,58.95,25019.0
2023-10-17 13:45:00,58.95,58.95,58.89,58.94,16379.0,58.95,58.95,58.89,58.94,16379.0
2023-10-17 13:50:00,58.93,58.93,58.73,58.73,20433.0,58.93,58.93,58.73,58.73,20433.0
2023-10-17 13:55:00,58.72,58.76,58.69,58.71,14030.0,58.72,58.76,58.69,58.71,14030.0
2023-10-17 14:00:00,58.72,58.76,58.68,58.75,23565.0,58.72,58.76,58.68,58.75,23565.0
2023-10-17 14:05:00,58.73,58.92,58.73,58.91,12606.0,58.73,58.92,58.73,58.91,12606.0
2023-10-17 14:10:00,58.91,58.92,58.86,58.88,14856.0,58.91,58.92,58.86,58.88,14856.0
2023-10-17 14:15:00,58.88,58.93,58.83,58.84,23151.0,58.88,58.93,58.83,58.84,23151.0
2023-10-17 14:20:00,58.84,58.91,58.78,58.83,44506.0,58.84,58.91,58.78,58.83,44506.0
2023-10-17 14:25:00,58.83,58.86,58.74,58.75,27485.0,58.83,58.86,58.74,58.75,27485.0
2023-10-17 14:30:00,58.75,58.8,58.73,58.77,20748.0,58.75,58.8,58.73,58.77,20748.0
2023-10-17 14:35:00,58.77,58.82,58.73,58.81,21858.0,58.77,58.82,58.73,58.81,21858.0
2023-10-17 14:40:00,58.8,58.81,58.71,58.72,20372.0,58.8,58.81,58.71,58.72,20372.0
2023-10-17 14:45:00,58.71,58.74,58.67,58.71,23007.0,58.71,58.74,58.67,58.71,23007.0
2023-10-17 14:50:00,58.7,58.7,58.54,58.56,21706.0,58.7,58.7,58.54,58.56,21706.0
2023-10-17 14:55:00,58.56,58.62,58.52,58.55,29571.0,58.56,58.62,58.52,58.55,29571.0
2023-10-17 15:00:00,58.55,58.56,58.45,58.48,21845.0,58.55,58.56,58.45,58.48,21845.0
2023-10-17 15:05:00,58.48,58.56,58.47,58.47,33026.0,58.48,58.56,58.47,58.47,33026.0
2023-10-17 15:10:00,58.48,58.55,58.47,58.5,24823.0,58.48,58.55,58.47,58.5,24823.0
2023-10-17 15:15:00,58.51,58.61,58.47,58.6,25672.0,58.51,58.61,58.47,58.6,25672.0
2023-10-17 15:20:00,58.6,58.65,58.54,58.55,30216.0,58.6,58.65,58.54,58.55,30216.0
2023-10-17 15:25:00,58.56,58.6,58.54,58.59,30388.0,58.56,58.6,58.54,58.59,30388.0
2023-10-17 15:30:00,58.59,58.6,58.53,58.55,28101.0,58.59,58.6,58.53,58.55,28101.0
2023-10-17 15:35:00,58.54,58.6,58.54,58.57,39184.0,58.54,58.6,58.54,58.57,39184.0
2023-10-17 15:40:00,58.57,58.59,58.48,58.48,44454.0,58.57,58.59,58.48,58.48,44454.0
2023-10-17 15:45:00,58.48,58.52,58.43,58.5,82266.0,58.48,58.52,58.43,58.5,82266.0
2023-10-17 15:50:00,58.49,58.68,58.43,58.63,137692.0,58.49,58.68,58.43,58.63,137692.0
2023-10-17 15:55:00,58.59,58.68,58.56,58.66,344880.0,58.59,58.68,58.56,58.66,344880.0
2023-10-18 09:30:00,57.92,58.5,57.87,58.36,225935.0,57.92,58.5,57.87,58.36,225935.0
2023-10-18 09:35:00,58.32,58.45,58.0,58.13,44893.0,58.32,58.45,58.0,58.13,44893.0
2023-10-18 09:40:00,58.16,58.44,58.11,58.33,26080.0,58.16,58.44,58.11,58.33,26080.0
2023-10-18 09:45:00,58.3,58.41,58.23,58.37,15457.0,58.3,58.41,58.23,58.37,15457.0
2023-10-18 09:50:00,58.36,58.39,58.22,58.3,16776.0,58.36,58.39,58.22,58.3,16776.0
2023-10-18 09:55:00,58.31,58.38,58.25,58.37,20736.0,58.31,58.38,58.25,58.37,20736.0
2023-10-18 10:00:00,58.39,58.41,58.15,58.36,27331.0,58.39,58.41,58.15,58.36,27331.0
2023-10-18 10:05:00,58.36,58.43,58.28,58.31,25199.0,58.36,58.43,58.28,58.31,25199.0
2023-10-18 10:10:00,58.29,58.31,58.1,58.14,48352.0,58.29,58.31,58.1,58.14,48352.0
2023-10-18 10:15:00,58.14,58.35,58.1,58.35,48738.0,58.14,58.35,58.1,58.35,48738.0
2023-10-18 10:20:00,58.35,58.42,58.29,58.34,58528.0,58.35,58.42,58.29,58.34,58528.0
2023-10-18 10:25:00,58.32,58.32,58.11,58.11,34718.0,58.32,58.32,58.11,58.11,34718.0
2023-10-18 10:30:00,58.1,58.1,58.01,58.03,19180.0,58.1,58.1,58.01,58.03,19180.0
2023-10-18 10:35:00,58.03,58.05,57.91,57.96,24828.0,58.03,58.05,57.91,57.96,24828.0
2023-10-18 10:40:00,57.96,58.03,57.94,57.98,28272.0,57.96,58.03,57.94,57.98,28272.0
2023-10-18 10:45:00,57.98,58.09,57.96,58.05,25843.0,57.98,58.09,57.96,58.05,25843.0
2023-10-18 10:50:00,58.05,58.05,57.9,57.9,36609.0,58.05,58.05,57.9,57.9,36609.0
2023-10-18 10:55:00,57.92,57.94,57.85,57.9,39660.0,57.92,57.94,57.85,57.9,39660.0
2023-10-18 11:00:00,57.89,58.04,57.87,57.99,55202.0,57.89,58.04,57.87,57.99,55202.0
2023-10-18 11:05:00,57.98,57.98,57.91,57.92,75546.0,57.98,57.98,57.91,57.92,75546.0
2023-10-18 11:10:00,57.93,57.95,57.84,57.94,20797.0,57.93,57.95,57.84,57.94,20797.0
2023-10-18 11:15:00,57.94,58.09,57.94,57.98,24836.0,57.94,58.09,57.94,57.98,24836.0
2023-10-18 11:20:00,57.98,58.01,57.9,57.96,34752.0,57.98,58.01,57.9,57.96,34752.0
2023-10-18 11:25:00,57.96,58.02,57.92,57.96,41461.0,57.96,58.02,57.92,57.96,41461.0
2023-10-18 11:30:00,57.96,58.02,57.94,57.97,23034.0,57.96,58.02,57.94,57.97,23034.0
2023-10-18 11:35:00,57.95,58.0,57.94,57.98,20095.0,57.95,58.0,57.94,57.98,20095.0
2023-10-18 11:40:00,57.98,57.98,57.87,57.92,32345.0,57.98,57.98,57.87,57.92,32345.0
2023-10-18 11:45:00,57.92,57.98,57.9,57.94,19778.0,57.92,57.98,57.9,57.94,19778.0
2023-10-18 11:50:00,57.93,57.98,57.89,57.91,20605.0,57.93,57.98,57.89,57.91,20605.0
2023-10-18 11:55:00,57.9,57.99,57.89,57.89,23318.0,57.9,57.99,57.89,57.89,23318.0
2023-10-18 12:00:00,57.9,58.12,57.88,58.1,45605.0,57.9,58.12,57.88,58.1,45605.0
2023-10-18 12:05:00,58.1,58.12,57.98,58.1,34866.0,58.1,58.12,57.98,58.1,34866.0
2023-10-18 12:10:00,58.11,58.14,57.99,58.0,25382.0,58.11,58.14,57.99,58.0,25382.0
2023-10-18 12:15:00,58.0,58.01,57.93,57.93,44572.0,58.0,58.01,57.93,57.93,44572.0
2023-10-18 12:20:00,57.93,57.93,57.81,57.82,35543.0,57.93,57.93,57.81,57.82,35543.0
2023-10-18 12:25:00,57.82,57.88,57.8,57.87,26718.0,57.82,57.88,57.8,57.87,26718.0
2023-10-18 12:30:00,57.88,57.92,57.81,57.85,26891.0,57.88,57.92,57.81,57.85,26891.0
2023-10-18 12:35:00,57.82,57.86,57.79,57.81,19753.0,57.82,57.86,57.79,57.81,19753.0
2023-10-18 12:40:00,57.82,57.88,57.77,57.87,28916.0,57.82,57.88,57.77,57.87,28916.0
2023-10-18 12:45:00,57.87,57.88,57.83,57.87,21179.0,57.87,57.88,57.83,57.87,21179.0
2023-10-18 12:50:00,57.87,57.89,57.81,57.83,19600.0,57.87,57.89,57.81,57.83,19600.0
2023-10-18 12:55:00,57.83,57.87,57.79,57.84,18252.0,57.83,57.87,57.79,57.84,18252.0
2023-10-18 13:00:00,57.84,58.01,57.75,58.0,34102.0,57.84,58.01,57.75,58.0,34102.0
2023-10-18 13:05:00,58.03,58.05,57.94,58.04,30468.0,58.03,58.05,57.94,58.04,30468.0
2023-10-18 13:10:00,58.03,58.13,57.97,58.09,16868.0,58.03,58.13,57.97,58.09,16868.0
2023-10-18 13:15:00,58.09,58.14,58.03,58.09,15826.0,58.09,58.14,58.03,58.09,15826.0
2023-10-18 13:20:00,58.07,58.1,58.01,58.01,11519.0,58.07,58.1,58.01,58.01,11519.0
2023-10-18 13:25:00,58.02,58.05,57.98,58.01,15417.0,58.02,58.05,57.98,58.01,15417.0
2023-10-18 13:30:00,58.0,58.0,57.9,57.95,19180.0,58.0,58.0,57.9,57.95,19180.0
2023-10-18 13:35:00,57.94,57.96,57.89,57.9,43460.0,57.94,57.96,57.89,57.9,43460.0
2023-10-18 13:40:00,57.9,57.97,57.89,57.96,15246.0,57.9,57.97,57.89,57.96,15246.0
2023-10-18 13:45:00,57.96,57.97,57.89,57.92,17634.0,57.96,57.97,57.89,57.92,17634.0
2023-10-18 13:50:00,57.93,57.96,57.88,57.95,25776.0,57.93,57.96,57.88,57.95,25776.0
2023-10-18 13:55:00,57.94,58.06,57.94,58.03,26004.0,57.94,58.06,57.94,58.03,26004.0
2023-10-18 14:00:00,58.03,58.03,57.96,57.98,43161.0,58.03,58.03,57.96,57.98,43161.0
2023-10-18 14:05:00,57.98,58.07,57.93,58.01,30533.0,57.98,58.07,57.93,58.01,30533.0
2023-10-18 14:10:00,58.01,58.01,57.93,57.94,19840.0,58.01,58.01,57.93,57.94,19840.0
2023-10-18 14:15:00,57.94,57.95,57.87,57.9,26460.0,57.94,57.95,57.87,57.9,26460.0
2023-10-18 14:20:00,57.9,57.95,57.89,57.94,79765.0,57.9,57.95,57.89,57.94,79765.0
2023-10-18 14:25:00,57.93,57.96,57.89,57.94,24519.0,57.93,57.96,57.89,57.94,24519.0
2023-10-18 14:30:00,57.94,58.08,57.93,58.01,21215.0,57.94,58.08,57.93,58.01,21215.0
2023-10-18 14:35:00,58.01,58.01,57.9,57.92,20461.0,58.01,58.01,57.9,57.92,20461.0
2023-10-18 14:40:00,57.91,57.93,57.86,57.93,15969.0,57.91,57.93,57.86,57.93,15969.0
2023-10-18 14:45:00,57.93,57.95,57.87,57.87,16520.0,57.93,57.95,57.87,57.87,16520.0
2023-10-18 14:50:00,57.86,57.89,57.83,57.88,19580.0,57.86,57.89,57.83,57.88,19580.0
2023-10-18 14:55:00,57.88,57.94,57.86,57.89,17862.0,57.88,57.94,57.86,57.89,17862.0
2023-10-18 15:00:00,57.89,57.89,57.82,57.86,22266.0,57.89,57.89,57.82,57.86,22266.0
2023-10-18 15:05:00,57.85,57.86,57.75,57.77,42698.0,57.85,57.86,57.75,57.77,42698.0
2023-10-18 15:10:00,57.78,57.85,57.77,57.8,40594.0,57.78,57.85,57.77,57.8,40594.0
2023-10-18 15:15:00,57.8,57.88,57.79,57.87,29824.0,57.8,57.88,57.79,57.87,29824.0
2023-10-18 15:20:00,57.87,57.91,57.84,57.9,25185.0,57.87,57.91,57.84,57.9,25185.0
2023-10-18 15:25:00,57.9,57.9,57.78,57.79,29773.0,57.9,57.9,57.78,57.79,29773.0
2023-10-18 15:30:00,57.79,57.85,57.73,57.79,41751.0,57.79,57.85,57.73,57.79,41751.0
2023-10-18 15:35:00,57.79,57.79,57.73,57.73,58446.0,57.79,57.79,57.73,57.73,58446.0
2023-10-18 15:40:00,57.73,57.79,57.72,57.78,43625.0,57.73,57.79,57.72,57.78,43625.0
2023-10-18 15:45:00,57.78,57.78,57.59,57.64,85941.0,57.78,57.78,57.59,57.64,85941.0
2023-10-18 15:50:00,57.64,57.81,57.63,57.72,129972.0,57.64,57.81,57.63,57.72,129972.0
2023-10-18 15:55:00,57.72,57.77,57.64,57.67,260012.0,57.72,57.77,57.64,57.67,260012.0
2023-10-19 09:30:00,57.63,57.95,57.46,57.83,177284.0,57.63,57.95,57.46,57.83,177284.0
2023-10-19 09:35:00,57.85,57.9,57.63,57.71,69201.0,57.85,57.9,57.63,57.71,69201.0
2023-10-19 09:40:00,57.7,57.79,57.56,57.65,70956.0,57.7,57.79,57.56,57.65,70956.0
2023-10-19 09:45:00,57.67,57.8,57.49,57.8,86649.0,57.67,57.8,57.49,57.8,86649.0
2023-10-19 09:50:00,57.79,57.88,57.75,57.76,50702.0,57.79,57.88,57.75,57.76,50702.0
2023-10-19 09:55:00,57.76,57.97,57.69,57.97,52684.0,57.76,57.97,57.69,57.97,52684.0
2023-10-19 10:00:00,57.98,58.03,57.79,57.82,97905.0,57.98,58.03,57.79,57.82,97905.0
2023-10-19 10:05:00,57.83,57.9,57.83,57.85,47397.0,57.83,57.9,57.83,57.85,47397.0
2023-10-19 10:10:00,57.86,58.15,57.86,58.06,81479.0,57.86,58.15,57.86,58.06,81479.0
2023-10-19 10:15:00,58.07,58.09,57.86,57.98,290466.0,58.07,58.09,57.86,57.98,290466.0
2023-10-19 10:20:00,57.98,58.2,57.98,58.18,47685.0,57.98,58.2,57.98,58.18,47685.0
2023-10-19 10:25:00,58.17,58.18,57.87,57.87,85609.0,58.17,58.18,57.87,57.87,85609.0
2023-10-19 10:30:00,57.9,58.07,57.87,58.03,36258.0,57.9,58.07,57.87,58.03,36258.0
2023-10-19 10:35:00,58.04,58.18,58.03,58.05,33000.0,58.04,58.18,58.03,58.05,33000.0
2023-10-19 10:40:00,58.05,58.08,57.97,58.01,53987.0,58.05,58.08,57.97,58.01,53987.0
2023-10-19 10:45:00,58.01,58.05,57.98,58.01,27596.0,58.01,58.05,57.98,58.01,27596.0
2023-10-19 10:50:00,58.0,58.04,57.93,57.97,45230.0,58.0,58.04,57.93,57.97,45230.0
2023-10-19 10:55:00,57.97,58.06,57.96,58.04,52510.0,57.97,58.06,57.96,58.04,52510.0
2023-10-19 11:00:00,58.04,58.09,57.96,58.04,56620.0,58.04,58.09,57.96,58.04,56620.0
2023-10-19 11:05:00,58.04,58.16,58.01,58.11,64587.0,58.04,58.16,58.01,58.11,64587.0
2023-10-19 11:10:00,58.11,58.14,58.02,58.04,130931.0,58.11,58.14,58.02,58.04,130931.0
2023-10-19 11:15:00,58.04,58.05,57.9,58.0,37885.0,58.04,58.05,57.9,58.0,37885.0
2023-10-19 11:20:00,58.0,58.09,57.98,58.07,93892.0,58.0,58.09,57.98,58.07,93892.0
2023-10-19 11:25:00,58.07,58.19,58.06,58.18,40101.0,58.07,58.19,58.06,58.18,40101.0
2023-10-19 11:30:00,58.19,58.21,58.07,58.09,28844.0,58.19,58.21,58.07,58.09,28844.0
2023-10-19 11:35:00,58.08,58.18,58.08,58.16,21121.0,58.08,58.18,58.08,58.16,21121.0
2023-10-19 11:40:00,58.17,58.22,58.16,58.2,24447.0,58.17,58.22,58.16,58.2,24447.0
2023-10-19 11:45:00,58.23,58.31,58.22,58.31,26978.0,58.23,58.31,58.22,58.31,26978.0
2023-10-19 11:50:00,58.3,58.31,58.21,58.23,26828.0,58.3,58.31,58.21,58.23,26828.0
2023-10-19 11:55:00,58.23,58.26,58.14,58.19,20485.0,58.23,58.26,58.14,58.19,20485.0
2023-10-19 12:00:00,58.19,58.41,58.07,58.28,114061.0,58.19,58.41,58.07,58.28,114061.0
2023-10-19 12:05:00,58.28,58.32,58.14,58.16,47315.0,58.28,58.32,58.14,58.16,47315.0
2023-10-19 12:10:00,58.16,58.25,58.14,58.16,18565.0,58.16,58.25,58.14,58.16,18565.0
2023-10-19 12:15:00,58.16,58.36,58.15,58.33,33887.0,58.16,58.36,58.15,58.33,33887.0
2023-10-19 12:20:00,58.32,58.45,58.31,58.39,178316.0,58.32,58.45,58.31,58.39,178316.0
2023-10-19 12:25:00,58.39,58.4,58.14,58.18,38042.0,58.39,58.4,58.14,58.18,38042.0
2023-10-19 12:30:00,58.16,58.18,57.87,57.89,31064.0,58.16,58.18,57.87,57.89,31064.0
2023-10-19 12:35:00,57.89,57.89,57.66,57.77,26286.0,57.89,57.89,57.66,57.77,26286.0
2023-10-19 12:40:00,57.76,57.93,57.7,57.82,23029.0,57.76,57.93,57.7,57.82,23029.0
2023-10-19 12:45:00,57.84,58.0,57.81,57.99,33197.0,57.84,58.0,57.81,57.99,33197.0
2023-10-19 12:50:00,58.04,58.13,57.89,58.05,25257.0,58.04,58.13,57.89,58.05,25257.0
2023-10-19 12:55:00,58.05,58.08,57.95,58.03,20322.0,58.05,58.08,57.95,58.03,20322.0
2023-10-19 13:00:00,58.03,58.27,58.03,58.15,55962.0,58.03,58.27,58.03,58.15,55962.0
2023-10-19 13:05:00,58.17,58.33,58.16,58.28,31651.0,58.17,58.33,58.16,58.28,31651.0
2023-10-19 13:10:00,58.28,58.33,58.17,58.18,24353.0,58.28,58.33,58.17,58.18,24353.0
2023-10-19 13:15:00,58.18,58.25,58.11,58.17,31929.0,58.18,58.25,58.11,58.17,31929.0
2023-10-19 13:20:00,58.17,58.17,57.99,58.0,28813.0,58.17,58.17,57.99,58.0,28813.0
2023-10-19 13:25:00,58.02,58.08,57.97,58.06,32370.0,58.02,58.08,57.97,58.06,32370.0
2023-10-19 13:30:00,58.08,58.13,57.96,58.03,34884.0,58.08,58.13,57.96,58.03,34884.0
2023-10-19 13:35:00,58.03,58.04,57.88,57.98,46631.0,58.03,58.04,57.88,57.98,46631.0
2023-10-19 13:40:00,57.98,57.99,57.89,57.93,35347.0,57.98,57.99,57.89,57.93,35347.0
2023-10-19 13:45:00,57.93,57.99,57.91,57.97,24570.0,57.93,57.99,57.91,57.97,24570.0
2023-10-19 13:50:00,57.98,58.01,57.93,57.94,42795.0,57.98,58.01,57.93,57.94,42795.0
2023-10-19 13:55:00,57.94,58.03,57.9,57.93,39876.0,57.94,58.03,57.9,57.93,39876.0
2023-10-19 14:00:00,57.93,58.05,57.88,57.98,27547.0,57.93,58.05,57.88,57.98,27547.0
2023-10-19 14:05:00,58.0,58.03,57.96,57.96,176018.0,58.0,58.03,57.96,57.96,176018.0
2023-10-19 14:10:00,57.97,58.13,57.97,58.0,29312.0,57.97,58.13,57.97,58.0,29312.0
2023-10-19 14:15:00,58.0,58.2,57.98,58.15,66052.0,58.0,58.2,57.98,58.15,66052.0
2023-10-19 14:20:00,58.15,58.16,58.01,58.01,24488.0,58.15,58.16,58.01,58.01,24488.0
2023-10-19 14:25:00,58.01,58.08,57.99,58.02,18533.0,58.01,58.08,57.99,58.02,18533.0
2023-10-19 14:30:00,58.01,58.02,57.87,57.87,86221.0,58.01,58.02,57.87,57.87,86221.0
2023-10-19 14:35:00,57.86,57.86,57.69,57.73,62856.0,57.86,57.86,57.69,57.73,62856.0
2023-10-19 14:40:00,57.73,57.73,57.66,57.69,34916.0,57.73,57.73,57.66,57.69,34916.0
2023-10-19 14:45:00,57.69,57.77,57.67,57.76,36937.0,57.69,57.77,57.67,57.76,36937.0
2023-10-19 14:50:00,57.77,57.86,57.76,57.81,48114.0,57.77,57.86,57.76,57.81,48114.0
2023-10-19 14:55:00,57.82,57.89,57.76,57.82,38789.0,57.82,57.89,57.76,57.82,38789.0
2023-10-19 15:00:00,57.82,58.04,57.8,58.01,65973.0,57.82,58.04,57.8,58.01,65973.0
2023-10-19 15:05:00,58.0,58.06,57.96,57.99,88398.0,58.0,58.06,57.96,57.99,88398.0
2023-10-19 15:10:00,58.0,58.05,57.96,58.0,147139.0,58.0,58.05,57.96,58.0,147139.0
2023-10-19 15:15:00,58.0,58.03,57.96,58.0,152421.0,58.0,58.03,57.96,58.0,152421.0
2023-10-19 15:20:00,58.01,58.02,57.97,58.02,152558.0,58.01,58.02,57.97,58.02,152558.0
2023-10-19 15:25:00,58.01,58.03,57.94,57.97,95832.0,58.01,58.03,57.94,57.97,95832.0
2023-10-19 15:30:00,58.0,58.06,57.99,58.04,212996.0,58.0,58.06,57.99,58.04,212996.0
2023-10-19 15:35:00,58.04,58.09,57.99,58.0,51944.0,58.04,58.09,57.99,58.0,51944.0
2023-10-19 15:40:00,58.0,58.02,57.78,57.79,136509.0,58.0,58.02,57.78,57.79,136509.0
2023-10-19 15:45:00,57.79,57.79,57.61,57.67,125001.0,57.79,57.79,57.61,57.67,125001.0
2023-10-19 15:50:00,57.67,57.77,57.61,57.77,165655.0,57.67,57.77,57.61,57.77,165655.0
2023-10-19 15:55:00,57.76,57.84,57.7,57.75,256342.0,57.76,57.84,57.7,57.75,256342.0
2023-10-20 09:30:00,57.88,57.94,56.62,56.63,324721.0,57.88,57.94,56.62,56.63,324721.0
2023-10-20 09:35:00,56.63,57.31,56.63,57.29,63184.0,56.63,57.31,56.63,57.29,63184.0
2023-10-20 09:40:00,57.29,57.29,57.07,57.07,68211.0,57.29,57.29,57.07,57.07,68211.0
2023-10-20 09:45:00,57.07,57.23,56.94,57.23,39455.0,57.07,57.23,56.94,57.23,39455.0
2023-10-20 09:50:00,57.23,57.23,56.87,57.02,101939.0,57.23,57.23,56.87,57.02,101939.0
2023-10-20 09:55:00,57.02,57.04,56.79,56.96,42716.0,57.02,57.04,56.79,56.96,42716.0
2023-10-20 10:00:00,56.95,57.13,56.77,57.05,55314.0,56.95,57.13,56.77,57.05,55314.0
2023-10-20 10:05:00,57.06,57.11,56.91,57.05,24256.0,57.06,57.11,56.91,57.05,24256.0
2023-10-20 10:10:00,57.06,57.09,56.71,56.79,74191.0,57.06,57.09,56.71,56.79,74191.0
2023-10-20 10:15:00,56.75,56.89,56.7,56.74,38339.0,56.75,56.89,56.7,56.74,38339.0
2023-10-20 10:20:00,56.72,56.72,56.29,56.29,72730.0,56.72,56.72,56.29,56.29,72730.0
2023-10-20 10:25:00,56.28,56.29,56.06,56.16,117375.0,56.28,56.29,56.06,56.16,117375.0
2023-10-20 10:30:00,56.16,56.29,56.1,56.11,129142.0,56.16,56.29,56.1,56.11,129142.0
2023-10-20 10:35:00,56.11,56.15,55.92,56.01,108357.0,56.11,56.15,55.92,56.01,108357.0
2023-10-20 10:40:00,55.99,56.21,55.92,56.14,44103.0,55.99,56.21,55.92,56.14,44103.0
2023-10-20 10:45:00,56.13,56.22,56.04,56.17,93192.0,56.13,56.22,56.04,56.17,93192.0
2023-10-20 10:50:00,56.18,56.23,56.04,56.12,38164.0,56.18,56.23,56.04,56.12,38164.0
2023-10-20 10:55:00,56.11,56.13,55.99,56.03,36523.0,56.11,56.13,55.99,56.03,36523.0
2023-10-20 11:00:00,56.01,56.12,55.99,56.11,64348.0,56.01,56.12,55.99,56.11,64348.0
2023-10-20 11:05:00,56.12,56.21,56.03,56.16,60977.0,56.12,56.21,56.03,56.16,60977.0
2023-10-20 11:10:00,56.17,56.17,55.99,56.05,36434.0,56.17,56.17,55.99,56.05,36434.0
2023-10-20 11:15:00,56.06,56.08,55.94,55.99,37234.0,56.06,56.08,55.94,55.99,37234.0
2023-10-20 11:20:00,56.0,56.1,55.98,56.1,36017.0,56.0,56.1,55.98,56.1,36017.0
2023-10-20 11:25:00,56.1,56.28,56.1,56.27,45980.0,56.1,56.28,56.1,56.27,45980.0
2023-10-20 11:30:00,56.27,56.29,56.17,56.22,42845.0,56.27,56.29,56.17,56.22,42845.0
2023-10-20 11:35:00,56.21,56.29,56.11,56.28,32138.0,56.21,56.29,56.11,56.28,32138.0
2023-10-20 11:40:00,56.28,56.44,56.22,56.31,39659.0,56.28,56.44,56.22,56.31,39659.0
2023-10-20 11:45:00,56.29,56.36,56.24,56.36,37296.0,56.29,56.36,56.24,56.36,37296.0
2023-10-20 11:50:00,56.37,56.4,56.31,56.36,24162.0,56.37,56.4,56.31,56.36,24162.0
2023-10-20 11:55:00,56.37,56.49,56.36,56.44,32889.0,56.37,56.49,56.36,56.44,32889.0
2023-10-20 12:00:00,56.44,56.46,56.31,56.33,30340.0,56.44,56.46,56.31,56.33,30340.0
2023-10-20 12:05:00,56.33,56.41,56.32,56.39,17420.0,56.33,56.41,56.32,56.39,17420.0
2023-10-20 12:10:00,56.37,56.4,56.3,56.3,16626.0,56.37,56.4,56.3,56.3,16626.0
2023-10-20 12:15:00,56.28,56.47,56.26,56.47,17192.0,56.28,56.47,56.26,56.47,17192.0
2023-10-20 12:20:00,56.48,56.67,56.48,56.65,63467.0,56.48,56.67,56.48,56.65,63467.0
2023-10-20 12:25:00,56.65,56.66,56.45,56.45,19819.0,56.65,56.66,56.45,56.45,19819.0
2023-10-20 12:30:00,56.46,56.5,56.35,56.45,54948.0,56.46,56.5,56.35,56.45,54948.0
2023-10-20 12:35:00,56.45,56.55,56.42,56.51,36511.0,56.45,56.55,56.42,56.51,36511.0
2023-10-20 12:40:00,56.52,56.52,56.4,56.49,15498.0,56.52,56.52,56.4,56.49,15498.0
2023-10-20 12:45:00,56.48,56.64,56.48,56.63,40742.0,56.48,56.64,56.48,56.63,40742.0
2023-10-20 12:50:00,56.63,56.65,56.59,56.62,17373.0,56.63,56.65,56.59,56.62,17373.0
2023-10-20 12:55:00,56.62,56.81,56.61,56.77,20549.0,56.62,56.81,56.61,56.77,20549.0
2023-10-20 13:00:00,56.79,56.86,56.71,56.74,76359.0,56.79,56.86,56.71,56.74,76359.0
2023-10-20 13:05:00,56.74,56.75,56.66,56.68,15035.0,56.74,56.75,56.66,56.68,15035.0
2023-10-20 13:10:00,56.68,56.74,56.67,56.71,11099.0,56.68,56.74,56.67,56.71,11099.0
2023-10-20 13:15:00,56.7,56.94,56.68,56.92,29956.0,56.7,56.94,56.68,56.92,29956.0
2023-10-20 13:20:00,56.92,56.99,56.86,56.95,27985.0,56.92,56.99,56.86,56.95,27985.0
2023-10-20 13:25:00,56.95,56.97,56.87,56.92,33800.0,56.95,56.97,56.87,56.92,33800.0
2023-10-20 13:30:00,56.93,56.94,56.83,56.85,30566.0,56.93,56.94,56.83,56.85,30566.0
2023-10-20 13:35:00,56.85,56.86,56.74,56.76,25595.0,56.85,56.86,56.74,56.76,25595.0
2023-10-20 13:40:00,56.77,56.89,56.77,56.86,33051.0,56.77,56.89,56.77,56.86,33051.0
2023-10-20 13:45:00,56.86,56.86,56.59,56.61,69060.0,56.86,56.86,56.59,56.61,69060.0
2023-10-20 13:50:00,56.62,56.68,56.6,56.68,24804.0,56.62,56.68,56.6,56.68,24804.0
2023-10-20 13:55:00,56.68,56.74,56.67,56.74,28183.0,56.68,56.74,56.67,56.74,28183.0
2023-10-20 14:00:00,56.75,56.79,56.7,56.72,31716.0,56.75,56.79,56.7,56.72,31716.0
2023-10-20 14:05:00,56.71,56.74,56.67,56.72,34640.0,56.71,56.74,56.67,56.72,34640.0
2023-10-20 14:10:00,56.71,56.73,56.54,56.55,33617.0,56.71,56.73,56.54,56.55,33617.0
2023-10-20 14:15:00,56.54,56.55,56.37,56.4,37790.0,56.54,56.55,56.37,56.4,37790.0
2023-10-20 14:20:00,56.42,56.46,56.39,56.42,69626.0,56.42,56.46,56.39,56.42,69626.0
2023-10-20 14:25:00,56.42,56.43,56.32,56.37,82648.0,56.42,56.43,56.32,56.37,82648.0
2023-10-20 14:30:00,56.36,56.38,56.31,56.36,56600.0,56.36,56.38,56.31,56.36,56600.0
2023-10-20 14:35:00,56.35,56.4,56.27,56.32,33547.0,56.35,56.4,56.27,56.32,33547.0
2023-10-20 14:40:00,56.31,56.36,56.25,56.36,25994.0,56.31,56.36,56.25,56.36,25994.0
2023-10-20 14:45:00,56.35,56.38,56.25,56.34,62218.0,56.35,56.38,56.25,56.34,62218.0
2023-10-20 14:50:00,56.34,56.4,56.3,56.39,30250.0,56.34,56.4,56.3,56.39,30250.0
2023-10-20 14:55:00,56.39,56.51,56.38,56.47,25147.0,56.39,56.51,56.38,56.47,25147.0
2023-10-20 15:00:00,56.47,56.56,56.46,56.48,26129.0,56.47,56.56,56.46,56.48,26129.0
2023-10-20 15:05:00,56.49,56.53,56.4,56.41,41737.0,56.49,56.53,56.4,56.41,41737.0
2023-10-20 15:10:00,56.41,56.43,56.35,56.41,29874.0,56.41,56.43,56.35,56.41,29874.0
2023-10-20 15:15:00,56.4,56.58,56.38,56.57,39335.0,56.4,56.58,56.38,56.57,39335.0
2023-10-20 15:20:00,56.56,56.56,56.41,56.46,38533.0,56.56,56.56,56.41,56.46,38533.0
2023-10-20 15:25:00,56.47,56.53,56.45,56.5,53096.0,56.47,56.53,56.45,56.5,53096.0
2023-10-20 15:30:00,56.5,56.58,56.49,56.56,56425.0,56.5,56.58,56.49,56.56,56425.0
2023-10-20 15:35:00,56.55,56.56,56.48,56.5,51005.0,56.55,56.56,56.48,56.5,51005.0
2023-10-20 15:40:00,56.49,56.49,56.31,56.32,43662.0,56.49,56.49,56.31,56.32,43662.0
2023-10-20 15:45:00,56.32,56.38,56.28,56.37,66569.0,56.32,56.38,56.28,56.37,66569.0
2023-10-20 15:50:00,56.37,56.41,56.34,56.36,133105.0,56.37,56.41,56.34,56.36,133105.0
2023-10-20 15:55:00,56.36,56.43,56.34,56.36,281758.0,56.36,56.43,56.34,56.36,281758.0
2023-10-23 09:30:00,56.01,56.25,55.65,55.79,114945.0,56.01,56.25,55.65,55.79,114945.0
2023-10-23 09:35:00,55.75,55.92,55.52,55.89,62846.0,55.75,55.92,55.52,55.89,62846.0
2023-10-23 09:40:00,55.89,55.94,55.69,55.69,36514.0,55.89,55.94,55.69,55.69,36514.0
2023-10-23 09:45:00,55.72,56.17,55.69,56.17,47691.0,55.72,56.17,55.69,56.17,47691.0
2023-10-23 09:50:00,56.18,56.29,56.08,56.18,45035.0,56.18,56.29,56.08,56.18,45035.0
2023-10-23 09:55:00,56.14,56.23,55.96,56.12,55192.0,56.14,56.23,55.96,56.12,55192.0
2023-10-23 10:00:00,56.12,56.13,55.94,56.0,50473.0,56.12,56.13,55.94,56.0,50473.0
2023-10-23 10:05:00,55.98,56.24,55.98,56.23,33681.0,55.98,56.24,55.98,56.23,33681.0
2023-10-23 10:10:00,56.25,56.27,56.14,56.24,41826.0,56.25,56.27,56.14,56.24,41826.0
2023-10-23 10:15:00,56.22,56.22,55.99,56.13,24213.0,56.22,56.22,55.99,56.13,24213.0
2023-10-23 10:20:00,56.13,56.13,55.97,56.02,28509.0,56.13,56.13,55.97,56.02,28509.0
2023-10-23 10:25:00,56.02,56.07,55.98,55.98,31279.0,56.02,56.07,55.98,55.98,31279.0
2023-10-23 10:30:00,55.98,56.02,55.78,55.85,31391.0,55.98,56.02,55.78,55.85,31391.0
2023-10-23 10:35:00,55.84,56.0,55.81,55.97,37796.0,55.84,56.0,55.81,55.97,37796.0
2023-10-23 10:40:00,55.98,56.06,55.94,56.04,30990.0,55.98,56.06,55.94,56.04,30990.0
2023-10-23 10:45:00,56.04,56.05,55.95,55.99,25830.0,56.04,56.05,55.95,55.99,25830.0
2023-10-23 10:50:00,56.0,56.04,55.91,55.93,18719.0,56.0,56.04,55.91,55.93,18719.0
2023-10-23 10:55:00,55.92,56.0,55.91,55.99,34873.0,55.92,56.0,55.91,55.99,34873.0
2023-10-23 11:00:00,55.98,56.0,55.91,55.91,24393.0,55.98,56.0,55.91,55.91,24393.0
2023-10-23 11:05:00,55.91,55.95,55.8,55.85,40397.0,55.91,55.95,55.8,55.85,40397.0
2023-10-23 11:10:00,55.85,56.03,55.84,56.01,31520.0,55.85,56.03,55.84,56.01,31520.0
2023-10-23 11:15:00,56.02,56.05,55.97,56.02,20316.0,56.02,56.05,55.97,56.02,20316.0
2023-10-23 11:20:00,56.02,56.07,55.96,56.02,28984.0,56.02,56.07,55.96,56.02,28984.0
2023-10-23 11:25:00,56.02,56.07,56.0,56.02,18746.0,56.02,56.07,56.0,56.02,18746.0
2023-10-23 11:30:00,56.02,56.04,55.98,56.02,18070.0,56.02,56.04,55.98,56.02,18070.0
2023-10-23 11:35:00,56.03,56.07,55.99,56.06,19809.0,56.03,56.07,55.99,56.06,19809.0
2023-10-23 11:40:00,56.05,56.06,55.91,55.91,35312.0,56.05,56.06,55.91,55.91,35312.0
2023-10-23 11:45:00,55.91,56.05,55.89,56.04,25497.0,55.91,56.05,55.89,56.04,25497.0
2023-10-23 11:50:00,56.04,56.09,56.01,56.02,10794.0,56.04,56.09,56.01,56.02,10794.0
2023-10-23 11:55:00,56.02,56.1,56.01,56.09,14811.0,56.02,56.1,56.01,56.09,14811.0
2023-10-23 12:00:00,56.09,56.09,56.04,56.05,14938.0,56.09,56.09,56.04,56.05,14938.0
2023-10-23 12:05:00,56.04,56.13,56.04,56.11,12627.0,56.04,56.13,56.04,56.11,12627.0
2023-10-23 12:10:00,56.12,56.15,56.03,56.06,28079.0,56.12,56.15,56.03,56.06,28079.0
2023-10-23 12:15:00,56.07,56.09,55.99,55.99,28280.0,56.07,56.09,55.99,55.99,28280.0
2023-10-23 12:20:00,55.98,56.09,55.95,56.09,13203.0,55.98,56.09,55.95,56.09,13203.0
2023-10-23 12:25:00,56.08,56.23,56.07,56.23,11175.0,56.08,56.23,56.07,56.23,11175.0
2023-10-23 12:30:00,56.22,56.28,56.2,56.22,30612.0,56.22,56.28,56.2,56.22,30612.0
2023-10-23 12:35:00,56.22,56.27,56.19,56.24,19086.0,56.22,56.27,56.19,56.24,19086.0
2023-10-23 12:40:00,56.24,56.24,56.15,56.18,18830.0,56.24,56.24,56.15,56.18,18830.0
2023-10-23 12:45:00,56.17,56.21,56.15,56.18,7979.0,56.17,56.21,56.15,56.18,7979.0
2023-10-23 12:50:00,56.18,56.24,56.17,56.23,29690.0,56.18,56.24,56.17,56.23,29690.0
2023-10-23 12:55:00,56.23,56.46,56.22,56.46,27198.0,56.23,56.46,56.22,56.46,27198.0
2023-10-23 13:00:00,56.49,56.5,56.36,56.4,13051.0,56.49,56.5,56.36,56.4,13051.0
2023-10-23 13:05:00,56.4,56.47,56.4,56.46,8663.0,56.4,56.47,56.4,56.46,8663.0
2023-10-23 13:10:00,56.45,56.45,56.36,56.4,15280.0,56.45,56.45,56.36,56.4,15280.0
2023-10-23 13:15:00,56.39,56.41,56.31,56.31,15258.0,56.39,56.41,56.31,56.31,15258.0
2023-10-23 13:20:00,56.32,56.37,56.26,56.27,19237.0,56.32,56.37,56.26,56.27,19237.0
2023-10-23 13:25:00,56.27,56.32,56.26,56.29,11137.0,56.27,56.32,56.26,56.29,11137.0
2023-10-23 13:30:00,56.28,56.36,56.24,56.35,16032.0,56.28,56.36,56.24,56.35,16032.0
2023-10-23 13:35:00,56.35,56.42,56.34,56.42,13307.0,56.35,56.42,56.34,56.42,13307.0
2023-10-23 13:40:00,56.42,56.45,56.38,56.43,21013.0,56.42,56.45,56.38,56.43,21013.0
2023-10-23 13:45:00,56.45,56.55,56.41,56.55,22269.0,56.45,56.55,56.41,56.55,22269.0
2023-10-23 13:50:00,56.56,56.57,56.45,56.46,22539.0,56.56,56.57,56.45,56.46,22539.0
2023-10-23 13:55:00,56.47,56.47,56.36,56.43,22082.0,56.47,56.47,56.36,56.43,22082.0
2023-10-23 14:00:00,56.42,56.43,56.35,56.43,25601.0,56.42,56.43,56.35,56.43,25601.0
2023-10-23 14:05:00,56.43,56.48,56.43,56.45,12600.0,56.43,56.48,56.43,56.45,12600.0
2023-10-23 14:10:00,56.45,56.45,56.38,56.39,13305.0,56.45,56.45,56.38,56.39,13305.0
2023-10-23 14:15:00,56.39,56.42,56.32,56.34,23873.0,56.39,56.42,56.32,56.34,23873.0
2023-10-23 14:20:00,56.35,56.4,56.28,56.35,28237.0,56.35,56.4,56.28,56.35,28237.0
2023-10-23 14:25:00,56.34,56.39,56.28,56.31,20043.0,56.34,56.39,56.28,56.31,20043.0
2023-10-23 14:30:00,56.3,56.31,56.23,56.25,18086.0,56.3,56.31,56.23,56.25,18086.0
2023-10-23 14:35:00,56.26,56.34,56.19,56.33,72156.0,56.26,56.34,56.19,56.33,72156.0
2023-10-23 14:40:00,56.34,56.37,56.24,56.25,22617.0,56.34,56.37,56.24,56.25,22617.0
2023-10-23 14:45:00,56.25,56.37,56.22,56.34,14080.0,56.25,56.37,56.22,56.34,14080.0
2023-10-23 14:50:00,56.34,56.34,56.24,56.3,26693.0,56.34,56.34,56.24,56.3,26693.0
2023-10-23 14:55:00,56.33,56.37,56.3,56.36,28257.0,56.33,56.37,56.3,56.36,28257.0
2023-10-23 15:00:00,56.37,56.5,56.36,56.49,36940.0,56.37,56.5,56.36,56.49,36940.0
2023-10-23 15:05:00,56.5,56.5,56.41,56.44,46470.0,56.5,56.5,56.41,56.44,46470.0
2023-10-23 15:10:00,56.43,56.43,56.31,56.38,35879.0,56.43,56.43,56.31,56.38,35879.0
2023-10-23 15:15:00,56.38,56.38,56.28,56.3,31124.0,56.38,56.38,56.28,56.3,31124.0
2023-10-23 15:20:00,56.29,56.3,56.15,56.19,41925.0,56.29,56.3,56.15,56.19,41925.0
2023-10-23 15:25:00,56.2,56.25,56.16,56.2,19130.0,56.2,56.25,56.16,56.2,19130.0
2023-10-23 15:30:00,56.19,56.19,56.11,56.13,41513.0,56.19,56.19,56.11,56.13,41513.0
2023-10-23 15:35:00,56.13,56.14,56.01,56.02,43871.0,56.13,56.14,56.01,56.02,43871.0
2023-10-23 15:40:00,56.02,56.1,56.01,56.06,35227.0,56.02,56.1,56.01,56.06,35227.0
2023-10-23 15:45:00,56.05,56.11,56.03,56.07,59629.0,56.05,56.11,56.03,56.07,59629.0
2023-10-23 15:50:00,56.07,56.12,56.0,56.1,132775.0,56.07,56.12,56.0,56.1,132775.0
2023-10-23 15:55:00,56.1,56.15,56.03,56.09,217191.0,56.1,56.15,56.03,56.09,217191.0
2023-10-24 09:30:00,56.28,56.48,56.14,56.45,94722.0,56.28,56.48,56.14,56.45,94722.0
2023-10-24 09:35:00,56.45,57.12,56.44,56.99,111066.0,56.45,57.12,56.44,56.99,111066.0
2023-10-24 09:40:00,57.0,57.23,56.46,56.53,83992.0,57.0,57.23,56.46,56.53,83992.0
2023-10-24 09:45:00,56.5,56.55,56.3,56.43,109167.0,56.5,56.55,56.3,56.43,109167.0
2023-10-24 09:50:00,56.43,56.53,56.35,56.35,27655.0,56.43,56.53,56.35,56.35,27655.0
2023-10-24 09:55:00,56.34,56.49,56.22,56.49,24248.0,56.34,56.49,56.22,56.49,24248.0
2023-10-24 10:00:00,56.48,56.56,56.35,56.56,51908.0,56.48,56.56,56.35,56.56,51908.0
2023-10-24 10:05:00,56.57,57.0,56.57,56.93,29974.0,56.57,57.0,56.57,56.93,29974.0
2023-10-24 10:10:00,56.95,56.95,56.69,56.73,26200.0,56.95,56.95,56.69,56.73,26200.0
2023-10-24 10:15:00,56.73,56.81,56.7,56.78,26148.0,56.73,56.81,56.7,56.78,26148.0
2023-10-24 10:20:00,56.79,56.97,56.76,56.94,12878.0,56.79,56.97,56.76,56.94,12878.0
2023-10-24 10:25:00,56.93,57.08,56.88,57.08,11603.0,56.93,57.08,56.88,57.08,11603.0
2023-10-24 10:30:00,57.08,57.17,57.03,57.15,17886.0,57.08,57.17,57.03,57.15,17886.0
2023-10-24 10:35:00,57.15,57.26,57.1,57.24,41941.0,57.15,57.26,57.1,57.24,41941.0
2023-10-24 10:40:00,57.23,57.29,57.15,57.26,33513.0,57.23,57.29,57.15,57.26,33513.0
2023-10-24 10:45:00,57.26,57.35,57.21,57.3,138156.0,57.26,57.35,57.21,57.3,138156.0
2023-10-24 10:50:00,57.3,57.34,57.18,57.21,26959.0,57.3,57.34,57.18,57.21,26959.0
2023-10-24 10:55:00,57.23,57.27,57.18,57.25,24767.0,57.23,57.27,57.18,57.25,24767.0
2023-10-24 11:00:00,57.26,57.32,57.2,57.32,47578.0,57.26,57.32,57.2,57.32,47578.0
2023-10-24 11:05:00,57.32,57.35,57.14,57.16,15905.0,57.32,57.35,57.14,57.16,15905.0
2023-10-24 11:10:00,57.16,57.32,57.14,57.32,19164.0,57.16,57.32,57.14,57.32,19164.0
2023-10-24 11:15:00,57.31,57.33,57.19,57.2,19268.0,57.31,57.33,57.19,57.2,19268.0
2023-10-24 11:20:00,57.2,57.25,57.05,57.12,18808.0,57.2,57.25,57.05,57.12,18808.0
2023-10-24 11:25:00,57.11,57.17,57.08,57.08,13884.0,57.11,57.17,57.08,57.08,13884.0
2023-10-24 11:30:00,57.08,57.09,57.02,57.05,10877.0,57.08,57.09,57.02,57.05,10877.0
2023-10-24 11:35:00,57.05,57.05,56.82,56.85,30176.0,57.05,57.05,56.82,56.85,30176.0
2023-10-24 11:40:00,56.86,56.93,56.83,56.92,38669.0,56.86,56.93,56.83,56.92,38669.0
2023-10-24 11:45:00,56.91,56.99,56.88,56.93,30683.0,56.91,56.99,56.88,56.93,30683.0
2023-10-24 11:50:00,56.94,56.98,56.88,56.96,27812.0,56.94,56.98,56.88,56.96,27812.0
2023-10-24 11:55:00,56.96,57.11,56.92,57.11,33099.0,56.96,57.11,56.92,57.11,33099.0
2023-10-24 12:00:00,57.12,57.17,57.07,57.09,16957.0,57.12,57.17,57.07,57.09,16957.0
2023-10-24 12:05:00,57.08,57.09,57.01,57.08,15587.0,57.08,57.09,57.01,57.08,15587.0
2023-10-24 12:10:00,57.07,57.15,57.01,57.02,44133.0,57.07,57.15,57.01,57.02,44133.0
2023-10-24 12:15:00,57.01,57.01,56.88,56.88,16115.0,57.01,57.01,56.88,56.88,16115.0
2023-10-24 12:20:00,56.88,56.91,56.83,56.83,12267.0,56.88,56.91,56.83,56.83,12267.0
2023-10-24 12:25:00,56.83,56.86,56.73,56.75,22869.0,56.83,56.86,56.73,56.75,22869.0
2023-10-24 12:30:00,56.75,56.76,56.68,56.7,10503.0,56.75,56.76,56.68,56.7,10503.0
2023-10-24 12:35:00,56.71,56.71,56.64,56.68,15109.0,56.71,56.71,56.64,56.68,15109.0
2023-10-24 12:40:00,56.69,56.73,56.65,56.67,11666.0,56.69,56.73,56.65,56.67,11666.0
2023-10-24 12:45:00,56.65,56.67,56.58,56.59,11624.0,56.65,56.67,56.58,56.59,11624.0
2023-10-24 12:50:00,56.6,56.62,56.58,56.59,13040.0,56.6,56.62,56.58,56.59,13040.0
2023-10-24 12:55:00,56.59,56.66,56.57,56.65,15023.0,56.59,56.66,56.57,56.65,15023.0
2023-10-24 13:00:00,56.63,56.66,56.58,56.63,15603.0,56.63,56.66,56.58,56.63,15603.0
2023-10-24 13:05:00,56.62,56.74,56.62,56.73,16477.0,56.62,56.74,56.62,56.73,16477.0
2023-10-24 13:10:00,56.72,56.77,56.65,56.76,52592.0,56.72,56.77,56.65,56.76,52592.0
2023-10-24 13:15:00,56.76,56.8,56.74,56.8,17107.0,56.76,56.8,56.74,56.8,17107.0
2023-10-24 13:20:00,56.8,56.97,56.79,56.95,32740.0,56.8,56.97,56.79,56.95,32740.0
2023-10-24 13:25:00,56.95,57.1,56.94,57.04,101575.0,56.95,57.1,56.94,57.04,101575.0
2023-10-24 13:30:00,57.04,57.11,56.95,56.97,17591.0,57.04,57.11,56.95,56.97,17591.0
2023-10-24 13:35:00,56.98,57.03,56.96,57.01,15508.0,56.98,57.03,56.96,57.01,15508.0
2023-10-24 13:40:00,57.0,57.11,57.0,57.1,48148.0,57.0,57.11,57.0,57.1,48148.0
2023-10-24 13:45:00,57.11,57.13,57.06,57.06,30325.0,57.11,57.13,57.06,57.06,30325.0
2023-10-24 13:50:00,57.07,57.12,57.02,57.05,13865.0,57.07,57.12,57.02,57.05,13865.0
2023-10-24 13:55:00,57.05,57.06,56.98,57.03,14933.0,57.05,57.06,56.98,57.03,14933.0
2023-10-24 14:00:00,57.04,57.13,57.03,57.07,31240.0,57.04,57.13,57.03,57.07,31240.0
2023-10-24 14:05:00,57.09,57.14,57.08,57.12,13557.0,57.09,57.14,57.08,57.12,13557.0
2023-10-24 14:10:00,57.12,57.14,57.05,57.12,17815.0,57.12,57.14,57.05,57.12,17815.0
2023-10-24 14:15:00,57.12,57.15,57.09,57.14,38980.0,57.12,57.15,57.09,57.14,38980.0
2023-10-24 14:20:00,57.15,57.23,57.13,57.22,33495.0,57.15,57.23,57.13,57.22,33495.0
2023-10-24 14:25:00,57.22,57.28,57.2,57.28,17169.0,57.22,57.28,57.2,57.28,17169.0
2023-10-24 14:30:00,57.29,57.43,57.29,57.32,32809.0,57.29,57.43,57.29,57.32,32809.0
2023-10-24 14:35:00,57.32,57.35,57.26,57.29,9825.0,57.32,57.35,57.26,57.29,9825.0
2023-10-24 14:40:00,57.27,57.31,57.22,57.3,16412.0,57.27,57.31,57.22,57.3,16412.0
2023-10-24 14:45:00,57.31,57.37,57.29,57.32,51326.0,57.31,57.37,57.29,57.32,51326.0
2023-10-24 14:50:00,57.33,57.36,57.29,57.36,24681.0,57.33,57.36,57.29,57.36,24681.0
2023-10-24 14:55:00,57.36,57.4,57.33,57.34,27221.0,57.36,57.4,57.33,57.34,27221.0
2023-10-24 15:00:00,57.35,57.43,57.35,57.38,30526.0,57.35,57.43,57.35,57.38,30526.0
2023-10-24 15:05:00,57.39,57.39,57.3,57.34,21584.0,57.39,57.39,57.3,57.34,21584.0
2023-10-24 15:10:00,57.35,57.4,57.3,57.3,28549.0,57.35,57.4,57.3,57.3,28549.0
2023-10-24 15:15:00,57.31,57.43,57.31,57.43,39408.0,57.31,57.43,57.31,57.43,39408.0
2023-10-24 15:20:00,57.42,57.52,57.42,57.5,44292.0,57.42,57.52,57.42,57.5,44292.0
2023-10-24 15:25:00,57.51,57.52,57.46,57.49,44753.0,57.51,57.52,57.46,57.49,44753.0
2023-10-24 15:30:00,57.5,57.57,57.48,57.56,44297.0,57.5,57.57,57.48,57.56,44297.0
2023-10-24 15:35:00,57.56,57.61,57.54,57.59,45949.0,57.56,57.61,57.54,57.59,45949.0
2023-10-24 15:40:00,57.6,57.67,57.59,57.63,88360.0,57.6,57.67,57.59,57.63,88360.0
2023-10-24 15:45:00,57.63,57.69,57.59,57.67,92080.0,57.63,57.69,57.59,57.67,92080.0
2023-10-24 15:50:00,57.67,57.7,57.57,57.61,145451.0,57.67,57.7,57.57,57.61,145451.0
2023-10-24 15:55:00,57.6,57.66,57.53,57.55,248073.0,57.6,57.66,57.53,57.55,248073.0
2023-10-25 09:30:00,57.08,57.45,56.91,56.91,66934.0,57.08,57.45,56.91,56.91,66934.0
2023-10-25 09:35:00,56.92,56.93,56.4,56.51,19207.0,56.92,56.93,56.4,56.51,19207.0
2023-10-25 09:40:00,56.54,56.66,56.37,56.41,59340.0,56.54,56.66,56.37,56.41,59340.0
2023-10-25 09:45:00,56.43,56.55,56.33,56.53,24189.0,56.43,56.55,56.33,56.53,24189.0
2023-10-25 09:50:00,56.54,56.99,56.51,56.97,106411.0,56.54,56.99,56.51,56.97,106411.0
2023-10-25 09:55:00,56.96,57.01,56.85,56.9,21114.0,56.96,57.01,56.85,56.9,21114.0
2023-10-25 10:00:00,56.87,56.99,56.82,56.98,19495.0,56.87,56.99,56.82,56.98,19495.0
2023-10-25 10:05:00,56.99,57.02,56.78,56.92,18230.0,56.99,57.02,56.78,56.92,18230.0
2023-10-25 10:10:00,56.92,56.97,56.83,56.88,29277.0,56.92,56.97,56.83,56.88,29277.0
2023-10-25 10:15:00,56.88,57.02,56.83,56.97,37853.0,56.88,57.02,56.83,56.97,37853.0
2023-10-25 10:20:00,56.95,57.1,56.95,57.08,23045.0,56.95,57.1,56.95,57.08,23045.0
2023-10-25 10:25:00,57.06,57.11,56.97,57.11,21306.0,57.06,57.11,56.97,57.11,21306.0
2023-10-25 10:30:00,57.1,57.25,57.08,57.19,26801.0,57.1,57.25,57.08,57.19,26801.0
2023-10-25 10:35:00,57.17,57.31,57.09,57.28,23260.0,57.17,57.31,57.09,57.28,23260.0
2023-10-25 10:40:00,57.27,57.3,57.12,57.12,21330.0,57.27,57.3,57.12,57.12,21330.0
2023-10-25 10:45:00,57.13,57.21,57.11,57.14,18831.0,57.13,57.21,57.11,57.14,18831.0
2023-10-25 10:50:00,57.14,57.17,57.02,57.02,57020.0,57.14,57.17,57.02,57.02,57020.0
2023-10-25 10:55:00,57.02,57.11,57.0,57.08,15992.0,57.02,57.11,57.0,57.08,15992.0
2023-10-25 11:00:00,57.1,57.33,57.08,57.29,41594.0,57.1,57.33,57.08,57.29,41594.0
2023-10-25 11:05:00,57.29,57.32,57.18,57.2,15213.0,57.29,57.32,57.18,57.2,15213.0
2023-10-25 11:10:00,57.21,57.33,57.19,57.31,21102.0,57.21,57.33,57.19,57.31,21102.0
2023-10-25 11:15:00,57.31,57.35,57.19,57.25,16668.0,57.31,57.35,57.19,57.25,16668.0
2023-10-25 11:20:00,57.24,57.26,57.08,57.09,21760.0,57.24,57.26,57.08,57.09,21760.0
2023-10-25 11:25:00,57.09,57.24,57.07,57.23,30391.0,57.09,57.24,57.07,57.23,30391.0
2023-10-25 11:30:00,57.23,57.25,57.12,57.17,28412.0,57.23,57.25,57.12,57.17,28412.0
2023-10-25 11:35:00,57.17,57.19,57.13,57.19,15843.0,57.17,57.19,57.13,57.19,15843.0
2023-10-25 11:40:00,57.18,57.22,57.08,57.13,35167.0,57.18,57.22,57.08,57.13,35167.0
2023-10-25 11:45:00,57.13,57.16,57.06,57.09,18825.0,57.13,57.16,57.06,57.09,18825.0
2023-10-25 11:50:00,57.09,57.11,57.04,57.1,16524.0,57.09,57.11,57.04,57.1,16524.0
2023-10-25 11:55:00,57.1,57.12,57.07,57.09,11378.0,57.1,57.12,57.07,57.09,11378.0
2023-10-25 12:00:00,57.09,57.12,57.04,57.07,20024.0,57.09,57.12,57.04,57.07,20024.0
2023-10-25 12:05:00,57.08,57.1,56.98,57.04,32029.0,57.08,57.1,56.98,57.04,32029.0
2023-10-25 12:10:00,57.03,57.04,57.0,57.02,11902.0,57.03,57.04,57.0,57.02,11902.0
2023-10-25 12:15:00,57.02,57.04,56.87,56.88,8178.0,57.02,57.04,56.87,56.88,8178.0
2023-10-25 12:20:00,56.86,56.92,56.82,56.89,16101.0,56.86,56.92,56.82,56.89,16101.0
2023-10-25 12:25:00,56.89,56.9,56.83,56.84,13462.0,56.89,56.9,56.83,56.84,13462.0
2023-10-25 12:30:00,56.82,56.89,56.67,56.67,33232.0,56.82,56.89,56.67,56.67,33232.0
2023-10-25 12:35:00,56.68,56.69,56.65,56.66,13787.0,56.68,56.69,56.65,56.66,13787.0
2023-10-25 12:40:00,56.66,56.7,56.52,56.61,32200.0,56.66,56.7,56.52,56.61,32200.0
2023-10-25 12:45:00,56.61,56.62,56.53,56.57,25207.0,56.61,56.62,56.53,56.57,25207.0
2023-10-25 12:50:00,56.58,56.61,56.56,56.58,12101.0,56.58,56.61,56.56,56.58,12101.0
2023-10-25 12:55:00,56.58,56.59,56.54,56.55,12291.0,56.58,56.59,56.54,56.55,12291.0
2023-10-25 13:00:00,56.55,56.61,56.42,56.43,44362.0,56.55,56.61,56.42,56.43,44362.0
2023-10-25 13:05:00,56.45,56.52,56.45,56.47,13601.0,56.45,56.52,56.45,56.47,13601.0
2023-10-25 13:10:00,56.46,56.47,56.41,56.46,16647.0,56.46,56.47,56.41,56.46,16647.0
2023-10-25 13:15:00,56.46,56.47,56.34,56.37,34385.0,56.46,56.47,56.34,56.37,34385.0
2023-10-25 13:20:00,56.36,56.41,56.36,56.4,9296.0,56.36,56.41,56.36,56.4,9296.0
2023-10-25 13:25:00,56.39,56.39,56.28,56.32,24669.0,56.39,56.39,56.28,56.32,24669.0
2023-10-25 13:30:00,56.32,56.32,56.17,56.2,18119.0,56.32,56.32,56.17,56.2,18119.0
2023-10-25 13:35:00,56.2,56.21,56.16,56.18,11934.0,56.2,56.21,56.16,56.18,11934.0
2023-10-25 13:40:00,56.18,56.21,56.03,56.04,21243.0,56.18,56.21,56.03,56.04,21243.0
2023-10-25 13:45:00,56.05,56.07,56.02,56.03,13536.0,56.05,56.07,56.02,56.03,13536.0
2023-10-25 13:50:00,56.03,56.09,55.97,56.02,22343.0,56.03,56.09,55.97,56.02,22343.0
2023-10-25 13:55:00,56.02,56.1,56.02,56.1,20099.0,56.02,56.1,56.02,56.1,20099.0
2023-10-25 14:00:00,56.11,56.13,56.04,56.04,23430.0,56.11,56.13,56.04,56.04,23430.0
2023-10-25 14:05:00,56.05,56.1,56.05,56.07,24062.0,56.05,56.1,56.05,56.07,24062.0
2023-10-25 14:10:00,56.06,56.13,55.99,56.09,42863.0,56.06,56.13,55.99,56.09,42863.0
2023-10-25 14:15:00,56.09,56.09,55.98,56.02,42140.0,56.09,56.09,55.98,56.02,42140.0
2023-10-25 14:20:00,56.02,56.04,55.93,56.0,41832.0,56.02,56.04,55.93,56.0,41832.0
2023-10-25 14:25:00,56.0,56.07,55.95,55.98,32199.0,56.0,56.07,55.95,55.98,32199.0
2023-10-25 14:30:00,55.97,56.08,55.96,56.05,30228.0,55.97,56.08,55.96,56.05,30228.0
2023-10-25 14:35:00,56.06,56.06,55.97,56.03,25161.0,56.06,56.06,55.97,56.03,25161.0
2023-10-25 14:40:00,56.03,56.03,55.97,56.0,24091.0,56.03,56.03,55.97,56.0,24091.0
2023-10-25 14:45:00,56.0,56.01,55.96,56.0,20595.0,56.0,56.01,55.96,56.0,20595.0
2023-10-25 14:50:00,56.0,56.11,55.98,56.11,20658.0,56.0,56.11,55.98,56.11,20658.0
2023-10-25 14:55:00,56.12,56.14,56.04,56.05,20435.0,56.12,56.14,56.04,56.05,20435.0
2023-10-25 15:00:00,56.06,56.08,56.0,56.01,18443.0,56.06,56.08,56.0,56.01,18443.0
2023-10-25 15:05:00,56.01,56.05,55.97,56.05,24660.0,56.01,56.05,55.97,56.05,24660.0
2023-10-25 15:10:00,56.06,56.09,55.99,56.0,19972.0,56.06,56.09,55.99,56.0,19972.0
2023-10-25 15:15:00,56.0,56.09,55.99,56.05,18708.0,56.0,56.09,55.99,56.05,18708.0
2023-10-25 15:20:00,56.06,56.1,56.05,56.07,17525.0,56.06,56.1,56.05,56.07,17525.0
2023-10-25 15:25:00,56.06,56.1,56.02,56.1,27383.0,56.06,56.1,56.02,56.1,27383.0
2023-10-25 15:30:00,56.1,56.19,56.09,56.14,43874.0,56.1,56.19,56.09,56.14,43874.0
2023-10-25 15:35:00,56.14,56.19,56.12,56.14,40736.0,56.14,56.19,56.12,56.14,40736.0
2023-10-25 15:40:00,56.15,56.15,56.04,56.05,38094.0,56.15,56.15,56.04,56.05,38094.0
2023-10-25 15:45:00,56.05,56.08,55.96,56.06,77777.0,56.05,56.08,55.96,56.06,77777.0
2023-10-25 15:50:00,56.06,56.08,55.91,55.91,120021.0,56.06,56.08,55.91,55.91,120021.0
2023-10-25 15:55:00,55.92,55.98,55.9,55.94,221827.0,55.92,55.98,55.9,55.94,221827.0
2023-10-26 09:30:00,56.0,56.25,55.83,55.84,147940.0,56.0,56.25,55.83,55.84,147940.0
2023-10-26 09:35:00,55.83,56.08,55.7,55.85,66086.0,55.83,56.08,55.7,55.85,66086.0
2023-10-26 09:40:00,55.85,56.3,55.85,56.25,28381.0,55.85,56.3,55.85,56.25,28381.0
2023-10-26 09:45:00,56.23,56.39,55.99,56.12,22065.0,56.23,56.39,55.99,56.12,22065.0
2023-10-26 09:50:00,56.14,56.25,55.99,56.09,53861.0,56.14,56.25,55.99,56.09,53861.0
2023-10-26 09:55:00,56.09,56.12,55.8,56.08,65608.0,56.09,56.12,55.8,56.08,65608.0
2023-10-26 10:00:00,56.07,56.08,55.89,55.92,51493.0,56.07,56.08,55.89,55.92,51493.0
2023-10-26 10:05:00,55.91,56.0,55.85,55.88,37826.0,55.91,56.0,55.85,55.88,37826.0
2023-10-26 10:10:00,55.88,56.06,55.88,56.0,37836.0,55.88,56.06,55.88,56.0,37836.0
2023-10-26 10:15:00,56.0,56.15,55.92,55.96,125715.0,56.0,56.15,55.92,55.96,125715.0
2023-10-26 10:20:00,55.97,56.08,55.96,55.96,21394.0,55.97,56.08,55.96,55.96,21394.0
2023-10-26 10:25:00,55.96,56.2,55.94,56.14,59830.0,55.96,56.2,55.94,56.14,59830.0
2023-10-26 10:30:00,56.12,56.13,55.88,55.94,32455.0,56.12,56.13,55.88,55.94,32455.0
2023-10-26 10:35:00,55.94,55.99,55.91,55.94,28660.0,55.94,55.99,55.91,55.94,28660.0
2023-10-26 10:40:00,55.95,56.15,55.95,56.1,21815.0,55.95,56.15,55.95,56.1,21815.0
2023-10-26 10:45:00,56.1,56.41,56.07,56.4,52407.0,56.1,56.41,56.07,56.4,52407.0
2023-10-26 10:50:00,56.4,56.41,56.37,56.39,58493.0,56.4,56.41,56.37,56.39,58493.0
2023-10-26 10:55:00,56.38,56.42,56.31,56.36,26024.0,56.38,56.42,56.31,56.36,26024.0
2023-10-26 11:00:00,56.37,56.37,56.21,56.25,29902.0,56.37,56.37,56.21,56.25,29902.0
2023-10-26 11:05:00,56.26,56.27,56.17,56.2,17135.0,56.26,56.27,56.17,56.2,17135.0
2023-10-26 11:10:00,56.21,56.27,55.99,56.0,23418.0,56.21,56.27,55.99,56.0,23418.0
2023-10-26 11:15:00,56.0,56.07,55.95,56.02,22331.0,56.0,56.07,55.95,56.02,22331.0
2023-10-26 11:20:00,56.03,56.04,55.91,55.97,55203.0,56.03,56.04,55.91,55.97,55203.0
2023-10-26 11:25:00,55.97,55.98,55.84,55.93,29584.0,55.97,55.98,55.84,55.93,29584.0
2023-10-26 11:30:00,55.93,56.0,55.92,55.94,30542.0,55.93,56.0,55.92,55.94,30542.0
2023-10-26 11:35:00,55.93,55.97,55.83,55.9,28048.0,55.93,55.97,55.83,55.9,28048.0
2023-10-26 11:40:00,55.89,55.9,55.69,55.75,53923.0,55.89,55.9,55.69,55.75,53923.0
2023-10-26 11:45:00,55.76,55.92,55.74,55.88,26880.0,55.76,55.92,55.74,55.88,26880.0
2023-10-26 11:50:00,55.89,55.95,55.85,55.92,26300.0,55.89,55.95,55.85,55.92,26300.0
2023-10-26 11:55:00,55.91,56.0,55.91,55.95,28214.0,55.91,56.0,55.91,55.95,28214.0
2023-10-26 12:00:00,55.95,56.01,55.85,55.87,32965.0,55.95,56.01,55.85,55.87,32965.0
2023-10-26 12:05:00,55.87,55.87,55.73,55.74,33722.0,55.87,55.87,55.73,55.74,33722.0
2023-10-26 12:10:00,55.75,55.76,55.63,55.64,35227.0,55.75,55.76,55.63,55.64,35227.0
2023-10-26 12:15:00,55.64,55.7,55.53,55.54,83634.0,55.64,55.7,55.53,55.54,83634.0
2023-10-26 12:20:00,55.53,55.61,55.45,55.5,60609.0,55.53,55.61,55.45,55.5,60609.0
2023-10-26 12:25:00,55.51,55.65,55.51,55.61,37707.0,55.51,55.65,55.51,55.61,37707.0
2023-10-26 12:30:00,55.62,55.65,55.58,55.61,17030.0,55.62,55.65,55.58,55.61,17030.0
2023-10-26 12:35:00,55.6,55.65,55.53,55.54,43656.0,55.6,55.65,55.53,55.54,43656.0
2023-10-26 12:40:00,55.54,55.62,55.5,55.61,40605.0,55.54,55.62,55.5,55.61,40605.0
2023-10-26 12:45:00,55.62,55.62,55.48,55.48,24982.0,55.62,55.62,55.48,55.48,24982.0
2023-10-26 12:50:00,55.49,55.57,55.46,55.55,25877.0,55.49,55.57,55.46,55.55,25877.0
2023-10-26 12:55:00,55.55,55.61,55.54,55.58,29936.0,55.55,55.61,55.54,55.58,29936.0
2023-10-26 13:00:00,55.58,55.75,55.5,55.68,46712.0,55.58,55.75,55.5,55.68,46712.0
2023-10-26 13:05:00,55.69,55.76,55.68,55.71,177315.0,55.69,55.76,55.68,55.71,177315.0
2023-10-26 13:10:00,55.72,55.8,55.68,55.79,65515.0,55.72,55.8,55.68,55.79,65515.0
2023-10-26 13:15:00,55.8,55.87,55.79,55.8,28144.0,55.8,55.87,55.79,55.8,28144.0
2023-10-26 13:20:00,55.8,55.8,55.66,55.73,55485.0,55.8,55.8,55.66,55.73,55485.0
2023-10-26 13:25:00,55.73,55.77,55.63,55.65,54439.0,55.73,55.77,55.63,55.65,54439.0
2023-10-26 13:30:00,55.66,55.78,55.53,55.78,71704.0,55.66,55.78,55.53,55.78,71704.0
2023-10-26 13:35:00,55.78,55.8,55.72,55.77,36209.0,55.78,55.8,55.72,55.77,36209.0
2023-10-26 13:40:00,55.77,55.93,55.77,55.92,74402.0,55.77,55.93,55.77,55.92,74402.0
2023-10-26 13:45:00,55.93,56.01,55.93,56.0,37493.0,55.93,56.01,55.93,56.0,37493.0
2023-10-26 13:50:00,56.0,56.04,55.97,56.01,24225.0,56.0,56.04,55.97,56.01,24225.0
2023-10-26 13:55:00,56.01,56.06,55.98,56.03,25969.0,56.01,56.06,55.98,56.03,25969.0
2023-10-26 14:00:00,56.03,56.07,55.91,55.91,31538.0,56.03,56.07,55.91,55.91,31538.0
2023-10-26 14:05:00,55.92,56.01,55.92,55.98,25020.0,55.92,56.01,55.92,55.98,25020.0
2023-10-26 14:10:00,55.97,56.03,55.97,56.0,20417.0,55.97,56.03,55.97,56.0,20417.0
2023-10-26 14:15:00,56.0,56.02,55.95,55.97,28272.0,56.0,56.02,55.95,55.97,28272.0
2023-10-26 14:20:00,55.98,56.01,55.92,55.92,52070.0,55.98,56.01,55.92,55.92,52070.0
2023-10-26 14:25:00,55.92,56.03,55.86,56.03,27773.0,55.92,56.03,55.86,56.03,27773.0
2023-10-26 14:30:00,56.03,56.1,55.97,56.07,35903.0,56.03,56.1,55.97,56.07,35903.0
2023-10-26 14:35:00,56.04,56.06,55.98,56.01,24015.0,56.04,56.06,55.98,56.01,24015.0
2023-10-26 14:40:00,56.0,56.09,55.97,56.02,26607.0,56.0,56.09,55.97,56.02,26607.0
2023-10-26 14:45:00,56.03,56.17,56.02,56.15,39087.0,56.03,56.17,56.02,56.15,39087.0
2023-10-26 14:50:00,56.15,56.21,56.14,56.21,23171.0,56.15,56.21,56.14,56.21,23171.0
2023-10-26 14:55:00,56.21,56.26,56.2,56.26,26958.0,56.21,56.26,56.2,56.26,26958.0
2023-10-26 15:00:00,56.26,56.31,56.22,56.25,21994.0,56.26,56.31,56.22,56.25,21994.0
2023-10-26 15:05:00,56.26,56.28,56.18,56.2,34248.0,56.26,56.28,56.18,56.2,34248.0
2023-10-26 15:10:00,56.2,56.21,55.98,56.01,35881.0,56.2,56.21,55.98,56.01,35881.0
2023-10-26 15:15:00,56.0,56.04,55.97,55.98,32348.0,56.0,56.04,55.97,55.98,32348.0
2023-10-26 15:20:00,55.98,56.01,55.93,55.98,53211.0,55.98,56.01,55.93,55.98,53211.0
2023-10-26 15:25:00,55.98,56.04,55.95,55.96,37553.0,55.98,56.04,55.95,55.96,37553.0
2023-10-26 15:30:00,55.96,55.98,55.86,55.89,47574.0,55.96,55.98,55.86,55.89,47574.0
2023-10-26 15:35:00,55.88,55.88,55.73,55.76,52710.0,55.88,55.88,55.73,55.76,52710.0
2023-10-26 15:40:00,55.75,55.77,55.65,55.72,56537.0,55.75,55.77,55.65,55.72,56537.0
2023-10-26 15:45:00,55.71,55.77,55.62,55.75,138736.0,55.71,55.77,55.62,55.75,138736.0
2023-10-26 15:50:00,55.75,55.83,55.67,55.7,106114.0,55.75,55.83,55.67,55.7,106114.0
2023-10-26 15:55:00,55.69,55.8,55.68,55.7,199891.0,55.69,55.8,55.68,55.7,199891.0
2023-10-27 09:30:00,55.79,56.07,55.76,55.88,154443.0,55.79,56.07,55.76,55.88,154443.0
2023-10-27 09:35:00,55.88,56.02,55.79,55.87,45314.0,55.88,56.02,55.79,55.87,45314.0
2023-10-27 09:40:00,55.86,55.96,55.76,55.87,36802.0,55.86,55.96,55.76,55.87,36802.0
2023-10-27 09:45:00,55.87,55.98,55.58,55.62,41767.0,55.87,55.98,55.58,55.62,41767.0
2023-10-27 09:50:00,55.63,55.89,55.59,55.77,39633.0,55.63,55.89,55.59,55.77,39633.0
2023-10-27 09:55:00,55.77,56.04,55.77,56.04,64146.0,55.77,56.04,55.77,56.04,64146.0
2023-10-27 10:00:00,55.99,56.0,55.75,55.95,41530.0,55.99,56.0,55.75,55.95,41530.0
2023-10-27 10:05:00,55.96,56.03,55.74,55.85,39447.0,55.96,56.03,55.74,55.85,39447.0
2023-10-27 10:10:00,55.84,56.1,55.84,55.98,26177.0,55.84,56.1,55.84,55.98,26177.0
2023-10-27 10:15:00,55.97,55.98,55.81,55.89,27941.0,55.97,55.98,55.81,55.89,27941.0
2023-10-27 10:20:00,55.91,56.19,55.91,56.19,22152.0,55.91,56.19,55.91,56.19,22152.0
2023-10-27 10:25:00,56.19,56.28,56.12,56.12,51148.0,56.19,56.28,56.12,56.12,51148.0
2023-10-27 10:30:00,56.12,56.26,56.11,56.26,22541.0,56.12,56.26,56.11,56.26,22541.0
2023-10-27 10:35:00,56.26,56.29,55.98,55.98,24046.0,56.26,56.29,55.98,55.98,24046.0
2023-10-27 10:40:00,55.98,56.06,55.97,56.03,25656.0,55.98,56.06,55.97,56.03,25656.0
2023-10-27 10:45:00,56.03,56.16,56.02,56.1,29963.0,56.03,56.16,56.02,56.1,29963.0
2023-10-27 10:50:00,56.11,56.2,56.1,56.12,24561.0,56.11,56.2,56.1,56.12,24561.0
2023-10-27 10:55:00,56.14,56.2,56.12,56.14,16050.0,56.14,56.2,56.12,56.14,16050.0
2023-10-27 11:00:00,56.18,56.28,56.12,56.23,70916.0,56.18,56.28,56.12,56.23,70916.0
2023-10-27 11:05:00,56.25,56.39,56.24,56.29,21307.0,56.25,56.39,56.24,56.29,21307.0
2023-10-27 11:10:00,56.29,56.39,56.24,56.38,38493.0,56.29,56.39,56.24,56.38,38493.0
2023-10-27 11:15:00,56.39,56.51,56.38,56.42,28395.0,56.39,56.51,56.38,56.42,28395.0
2023-10-27 11:20:00,56.43,56.55,56.42,56.54,24386.0,56.43,56.55,56.42,56.54,24386.0
2023-10-27 11:25:00,56.53,56.56,56.48,56.52,28838.0,56.53,56.56,56.48,56.52,28838.0
2023-10-27 11:30:00,56.54,56.57,56.44,56.47,42931.0,56.54,56.57,56.44,56.47,42931.0
2023-10-27 11:35:00,56.46,56.57,56.43,56.44,20295.0,56.46,56.57,56.43,56.44,20295.0
2023-10-27 11:40:00,56.44,56.46,56.36,56.37,22673.0,56.44,56.46,56.36,56.37,22673.0
2023-10-27 11:45:00,56.37,56.37,56.19,56.23,20160.0,56.37,56.37,56.19,56.23,20160.0
2023-10-27 11:50:00,56.25,56.28,56.21,56.28,14264.0,56.25,56.28,56.21,56.28,14264.0
2023-10-27 11:55:00,56.27,56.36,56.27,56.36,17210.0,56.27,56.36,56.27,56.36,17210.0
2023-10-27 12:00:00,56.36,56.38,56.32,56.36,13067.0,56.36,56.38,56.32,56.36,13067.0
2023-10-27 12:05:00,56.37,56.43,56.34,56.39,23829.0,56.37,56.43,56.34,56.39,23829.0
2023-10-27 12:10:00,56.37,56.37,56.22,56.23,19376.0,56.37,56.37,56.22,56.23,19376.0
2023-10-27 12:15:00,56.22,56.25,56.18,56.23,13884.0,56.22,56.25,56.18,56.23,13884.0
2023-10-27 12:20:00,56.23,56.25,56.19,56.2,21510.0,56.23,56.25,56.19,56.2,21510.0
2023-10-27 12:25:00,56.21,56.29,56.17,56.29,25054.0,56.21,56.29,56.17,56.29,25054.0
2023-10-27 12:30:00,56.28,56.3,56.21,56.26,15299.0,56.28,56.3,56.21,56.26,15299.0
2023-10-27 12:35:00,56.27,56.35,56.22,56.34,13043.0,56.27,56.35,56.22,56.34,13043.0
2023-10-27 12:40:00,56.34,56.34,56.22,56.24,12159.0,56.34,56.34,56.22,56.24,12159.0
2023-10-27 12:45:00,56.23,56.24,56.11,56.13,10025.0,56.23,56.24,56.11,56.13,10025.0
2023-10-27 12:50:00,56.13,56.19,56.09,56.17,29193.0,56.13,56.19,56.09,56.17,29193.0
2023-10-27 12:55:00,56.17,56.18,56.14,56.17,14531.0,56.17,56.18,56.14,56.17,14531.0
2023-10-27 13:00:00,56.18,56.19,56.12,56.14,24057.0,56.18,56.19,56.12,56.14,24057.0
2023-10-27 13:05:00,56.13,56.13,55.99,56.04,20682.0,56.13,56.13,55.99,56.04,20682.0
2023-10-27 13:10:00,56.05,56.1,55.98,56.0,16581.0,56.05,56.1,55.98,56.0,16581.0
2023-10-27 13:15:00,56.0,56.07,55.95,55.98,35017.0,56.0,56.07,55.95,55.98,35017.0
2023-10-27 13:20:00,55.97,56.07,55.94,56.07,9447.0,55.97,56.07,55.94,56.07,9447.0
2023-10-27 13:25:00,56.07,56.11,56.02,56.04,14205.0,56.07,56.11,56.02,56.04,14205.0
2023-10-27 13:30:00,56.05,56.09,55.99,56.07,14977.0,56.05,56.09,55.99,56.07,14977.0
2023-10-27 13:35:00,56.07,56.12,55.99,56.06,22500.0,56.07,56.12,55.99,56.06,22500.0
2023-10-27 13:40:00,56.05,56.13,56.01,56.07,41718.0,56.05,56.13,56.01,56.07,41718.0
2023-10-27 13:45:00,56.06,56.07,56.01,56.03,14266.0,56.06,56.07,56.01,56.03,14266.0
2023-10-27 13:50:00,56.04,56.13,56.0,56.02,14370.0,56.04,56.13,56.0,56.02,14370.0
2023-10-27 13:55:00,56.01,56.09,56.0,56.07,14825.0,56.01,56.09,56.0,56.07,14825.0
2023-10-27 14:00:00,56.08,56.1,55.98,56.02,17672.0,56.08,56.1,55.98,56.02,17672.0
2023-10-27 14:05:00,56.01,56.05,55.96,56.02,26456.0,56.01,56.05,55.96,56.02,26456.0
2023-10-27 14:10:00,56.04,56.11,56.01,56.1,30808.0,56.04,56.11,56.01,56.1,30808.0
2023-10-27 14:15:00,56.1,56.22,56.09,56.15,25034.0,56.1,56.22,56.09,56.15,25034.0
2023-10-27 14:20:00,56.14,56.15,56.09,56.15,43727.0,56.14,56.15,56.09,56.15,43727.0
2023-10-27 14:25:00,56.14,56.15,56.05,56.1,38671.0,56.14,56.15,56.05,56.1,38671.0
2023-10-27 14:30:00,56.1,56.26,56.04,56.22,44920.0,56.1,56.26,56.04,56.22,44920.0
2023-10-27 14:35:00,56.21,56.43,56.17,56.38,32604.0,56.21,56.43,56.17,56.38,32604.0
2023-10-27 14:40:00,56.39,56.43,56.36,56.38,26992.0,56.39,56.43,56.36,56.38,26992.0
2023-10-27 14:45:00,56.4,56.45,56.3,56.31,27222.0,56.4,56.45,56.3,56.31,27222.0
2023-10-27 14:50:00,56.32,56.33,56.25,56.27,28560.0,56.32,56.33,56.25,56.27,28560.0
2023-10-27 14:55:00,56.27,56.28,56.14,56.19,28388.0,56.27,56.28,56.14,56.19,28388.0
2023-10-27 15:00:00,56.18,56.23,56.15,56.19,24682.0,56.18,56.23,56.15,56.19,24682.0
2023-10-27 15:05:00,56.2,56.26,56.19,56.23,22959.0,56.2,56.26,56.19,56.23,22959.0
2023-10-27 15:10:00,56.23,56.32,56.2,56.23,38626.0,56.23,56.32,56.2,56.23,38626.0
2023-10-27 15:15:00,56.23,56.26,56.19,56.21,24137.0,56.23,56.26,56.19,56.21,24137.0
2023-10-27 15:20:00,56.21,56.23,56.14,56.18,27554.0,56.21,56.23,56.14,56.18,27554.0
2023-10-27 15:25:00,56.21,56.34,56.2,56.34,38592.0,56.21,56.34,56.2,56.34,38592.0
2023-10-27 15:30:00,56.34,56.4,56.31,56.33,92196.0,56.34,56.4,56.31,56.33,92196.0
2023-10-27 15:35:00,56.32,56.34,56.05,56.05,195087.0,56.32,56.34,56.05,56.05,195087.0
2023-10-27 15:40:00,56.05,56.13,56.01,56.03,102519.0,56.05,56.13,56.01,56.03,102519.0
2023-10-27 15:45:00,56.02,56.15,56.02,56.14,73950.0,56.02,56.15,56.02,56.14,73950.0
2023-10-27 15:50:00,56.14,56.24,56.09,56.21,158274.0,56.14,56.24,56.09,56.21,158274.0
2023-10-27 15:55:00,56.21,56.32,56.19,56.27,318366.0,56.21,56.32,56.19,56.27,318366.0
2023-10-30 09:30:00,56.54,56.57,56.02,56.09,113064.0,56.54,56.57,56.02,56.09,113064.0
2023-10-30 09:35:00,56.08,56.29,55.94,56.29,35117.0,56.08,56.29,55.94,56.29,35117.0
2023-10-30 09:40:00,56.31,56.5,56.24,56.5,26807.0,56.31,56.5,56.24,56.5,26807.0
2023-10-30 09:45:00,56.52,56.65,56.51,56.56,23777.0,56.52,56.65,56.51,56.56,23777.0
2023-10-30 09:50:00,56.57,56.63,56.46,56.61,31105.0,56.57,56.63,56.46,56.61,31105.0
2023-10-30 09:55:00,56.62,56.73,56.56,56.63,65031.0,56.62,56.73,56.56,56.63,65031.0
2023-10-30 10:00:00,56.64,56.67,56.4,56.4,30253.0,56.64,56.67,56.4,56.4,30253.0
2023-10-30 10:05:00,56.4,56.59,56.38,56.54,21359.0,56.4,56.59,56.38,56.54,21359.0
2023-10-30 10:10:00,56.56,56.68,56.5,56.61,41377.0,56.56,56.68,56.5,56.61,41377.0
2023-10-30 10:15:00,56.61,56.65,56.35,56.4,25855.0,56.61,56.65,56.35,56.4,25855.0
2023-10-30 10:20:00,56.4,56.4,56.2,56.22,28861.0,56.4,56.4,56.2,56.22,28861.0
2023-10-30 10:25:00,56.22,56.25,56.14,56.24,20917.0,56.22,56.25,56.14,56.24,20917.0
2023-10-30 10:30:00,56.23,56.28,56.14,56.26,21028.0,56.23,56.28,56.14,56.26,21028.0
2023-10-30 10:35:00,56.26,56.31,56.17,56.17,24396.0,56.26,56.31,56.17,56.17,24396.0
2023-10-30 10:40:00,56.18,56.25,56.09,56.11,17216.0,56.18,56.25,56.09,56.11,17216.0
2023-10-30 10:45:00,56.09,56.24,56.06,56.19,115402.0,56.09,56.24,56.06,56.19,115402.0
2023-10-30 10:50:00,56.18,56.42,56.18,56.37,24450.0,56.18,56.42,56.18,56.37,24450.0
2023-10-30 10:55:00,56.36,56.37,56.26,56.3,30306.0,56.36,56.37,56.26,56.3,30306.0
2023-10-30 11:00:00,56.3,56.44,56.3,56.4,27597.0,56.3,56.44,56.3,56.4,27597.0
2023-10-30 11:05:00,56.42,56.52,56.4,56.47,15757.0,56.42,56.52,56.4,56.47,15757.0
2023-10-30 11:10:00,56.47,56.54,56.37,56.38,34687.0,56.47,56.54,56.37,56.38,34687.0
2023-10-30 11:15:00,56.37,56.37,56.29,56.34,17495.0,56.37,56.37,56.29,56.34,17495.0
2023-10-30 11:20:00,56.34,56.37,56.21,56.28,17015.0,56.34,56.37,56.21,56.28,17015.0
2023-10-30 11:25:00,56.27,56.31,56.26,56.29,16336.0,56.27,56.31,56.26,56.29,16336.0
2023-10-30 11:30:00,56.29,56.48,56.28,56.47,17621.0,56.29,56.48,56.28,56.47,17621.0
2023-10-30 11:35:00,56.48,56.56,56.45,56.45,28617.0,56.48,56.56,56.45,56.45,28617.0
2023-10-30 11:40:00,56.42,56.5,56.39,56.5,11658.0,56.42,56.5,56.39,56.5,11658.0
2023-10-30 11:45:00,56.5,56.54,56.47,56.51,19207.0,56.5,56.54,56.47,56.51,19207.0
2023-10-30 11:50:00,56.52,56.64,56.5,56.64,9721.0,56.52,56.64,56.5,56.64,9721.0
2023-10-30 11:55:00,56.64,56.64,56.58,56.63,16979.0,56.64,56.64,56.58,56.63,16979.0
2023-10-30 12:00:00,56.62,56.66,56.58,56.61,42276.0,56.62,56.66,56.58,56.61,42276.0
2023-10-30 12:05:00,56.6,56.64,56.42,56.45,46499.0,56.6,56.64,56.42,56.45,46499.0
2023-10-30 12:10:00,56.45,56.6,56.45,56.51,69015.0,56.45,56.6,56.45,56.51,69015.0
2023-10-30 12:15:00,56.51,56.55,56.39,56.44,258781.0,56.51,56.55,56.39,56.44,258781.0
2023-10-30 12:20:00,56.43,56.53,56.4,56.51,43117.0,56.43,56.53,56.4,56.51,43117.0
2023-10-30 12:25:00,56.52,56.53,56.4,56.41,33094.0,56.52,56.53,56.4,56.41,33094.0
2023-10-30 12:30:00,56.41,56.48,56.34,56.36,19261.0,56.41,56.48,56.34,56.36,19261.0
2023-10-30 12:35:00,56.36,56.37,56.19,56.23,23407.0,56.36,56.37,56.19,56.23,23407.0
2023-10-30 12:40:00,56.23,56.27,56.11,56.14,21988.0,56.23,56.27,56.11,56.14,21988.0
2023-10-30 12:45:00,56.16,56.4,56.12,56.24,56852.0,56.16,56.4,56.12,56.24,56852.0
2023-10-30 12:50:00,56.25,56.29,56.13,56.13,12568.0,56.25,56.29,56.13,56.13,12568.0
2023-10-30 12:55:00,56.14,56.17,56.07,56.14,25814.0,56.14,56.17,56.07,56.14,25814.0
2023-10-30 13:00:00,56.15,56.16,56.07,56.14,14444.0,56.15,56.16,56.07,56.14,14444.0
2023-10-30 13:05:00,56.13,56.15,56.02,56.1,36528.0,56.13,56.15,56.02,56.1,36528.0
2023-10-30 13:10:00,56.1,56.16,56.06,56.1,82861.0,56.1,56.16,56.06,56.1,82861.0
2023-10-30 13:15:00,56.11,56.16,56.09,56.1,47418.0,56.11,56.16,56.09,56.1,47418.0
2023-10-30 13:20:00,56.11,56.25,56.09,56.22,222943.0,56.11,56.25,56.09,56.22,222943.0
2023-10-30 13:25:00,56.23,56.34,56.22,56.32,57775.0,56.23,56.34,56.22,56.32,57775.0
2023-10-30 13:30:00,56.33,56.4,56.32,56.34,55472.0,56.33,56.4,56.32,56.34,55472.0
2023-10-30 13:35:00,56.33,56.36,56.32,56.34,45016.0,56.33,56.36,56.32,56.34,45016.0
2023-10-30 13:40:00,56.34,56.4,56.3,56.35,62463.0,56.34,56.4,56.3,56.35,62463.0
2023-10-30 13:45:00,56.36,56.37,56.29,56.35,24665.0,56.36,56.37,56.29,56.35,24665.0
2023-10-30 13:50:00,56.35,56.36,56.29,56.29,20752.0,56.35,56.36,56.29,56.29,20752.0
2023-10-30 13:55:00,56.29,56.38,56.25,56.38,24205.0,56.29,56.38,56.25,56.38,24205.0
2023-10-30 14:00:00,56.38,56.49,56.35,56.48,14038.0,56.38,56.49,56.35,56.48,14038.0
2023-10-30 14:05:00,56.49,56.49,56.34,56.35,55823.0,56.49,56.49,56.34,56.35,55823.0
2023-10-30 14:10:00,56.36,56.5,56.35,56.46,99405.0,56.36,56.5,56.35,56.46,99405.0
2023-10-30 14:15:00,56.45,56.53,56.4,56.48,24310.0,56.45,56.53,56.4,56.48,24310.0
2023-10-30 14:20:00,56.49,56.56,56.47,56.55,17411.0,56.49,56.56,56.47,56.55,17411.0
2023-10-30 14:25:00,56.56,56.56,56.47,56.47,26058.0,56.56,56.56,56.47,56.47,26058.0
2023-10-30 14:30:00,56.49,56.56,56.48,56.56,29812.0,56.49,56.56,56.48,56.56,29812.0
2023-10-30 14:35:00,56.56,56.7,56.55,56.64,29366.0,56.56,56.7,56.55,56.64,29366.0
2023-10-30 14:40:00,56.62,56.68,56.59,56.66,36855.0,56.62,56.68,56.59,56.66,36855.0
2023-10-30 14:45:00,56.66,56.71,56.65,56.67,14851.0,56.66,56.71,56.65,56.67,14851.0
2023-10-30 14:50:00,56.68,56.69,56.59,56.62,31134.0,56.68,56.69,56.59,56.62,31134.0
2023-10-30 14:55:00,56.61,56.67,56.57,56.65,15211.0,56.61,56.67,56.57,56.65,15211.0
2023-10-30 15:00:00,56.66,56.72,56.6,56.67,49795.0,56.66,56.72,56.6,56.67,49795.0
2023-10-30 15:05:00,56.67,56.77,56.65,56.75,144636.0,56.67,56.77,56.65,56.75,144636.0
2023-10-30 15:10:00,56.74,56.77,56.67,56.69,34795.0,56.74,56.77,56.67,56.69,34795.0
2023-10-30 15:15:00,56.7,56.72,56.64,56.7,33648.0,56.7,56.72,56.64,56.7,33648.0
2023-10-30 15:20:00,56.69,56.81,56.62,56.81,88914.0,56.69,56.81,56.62,56.81,88914.0
2023-10-30 15:25:00,56.81,56.82,56.63,56.67,34923.0,56.81,56.82,56.63,56.67,34923.0
2023-10-30 15:30:00,56.67,56.69,56.58,56.59,39808.0,56.67,56.69,56.58,56.59,39808.0
2023-10-30 15:35:00,56.59,56.64,56.58,56.59,55961.0,56.59,56.64,56.58,56.59,55961.0
2023-10-30 15:40:00,56.59,56.6,56.48,56.53,63116.0,56.59,56.6,56.48,56.53,63116.0
2023-10-30 15:45:00,56.53,56.6,56.44,56.48,90960.0,56.53,56.6,56.44,56.48,90960.0
2023-10-30 15:50:00,56.49,56.51,56.41,56.43,86475.0,56.49,56.51,56.41,56.43,86475.0
2023-10-30 15:55:00,56.42,56.43,56.28,56.33,270337.0,56.42,56.43,56.28,56.33,270337.0
2023-10-31 09:30:00,56.48,56.77,56.42,56.66,80818.0,56.48,56.77,56.42,56.66,80818.0
2023-10-31 09:35:00,56.68,56.68,56.27,56.38,13861.0,56.68,56.68,56.27,56.38,13861.0
2023-10-31 09:40:00,56.38,56.44,56.31,56.36,13172.0,56.38,56.44,56.31,56.36,13172.0
2023-10-31 09:45:00,56.35,56.51,56.35,56.38,15914.0,56.35,56.51,56.35,56.38,15914.0
2023-10-31 09:50:00,56.35,56.45,56.32,56.41,25915.0,56.35,56.45,56.32,56.41,25915.0
2023-10-31 09:55:00,56.4,56.41,56.18,56.19,31555.0,56.4,56.41,56.18,56.19,31555.0
2023-10-31 10:00:00,56.18,56.27,56.07,56.14,27661.0,56.18,56.27,56.07,56.14,27661.0
2023-10-31 10:05:00,56.12,56.37,56.12,56.37,23826.0,56.12,56.37,56.12,56.37,23826.0
2023-10-31 10:10:00,56.37,56.48,56.37,56.46,24446.0,56.37,56.48,56.37,56.46,24446.0
2023-10-31 10:15:00,56.46,56.56,56.45,56.51,13206.0,56.46,56.56,56.45,56.51,13206.0
2023-10-31 10:20:00,56.54,56.63,56.54,56.57,17592.0,56.54,56.63,56.54,56.57,17592.0
2023-10-31 10:25:00,56.57,56.71,56.57,56.69,25941.0,56.57,56.71,56.57,56.69,25941.0
2023-10-31 10:30:00,56.7,56.74,56.64,56.67,21061.0,56.7,56.74,56.64,56.67,21061.0
2023-10-31 10:35:00,56.67,56.67,56.51,56.54,15083.0,56.67,56.67,56.51,56.54,15083.0
2023-10-31 10:40:00,56.52,56.82,56.5,56.82,25927.0,56.52,56.82,56.5,56.82,25927.0
2023-10-31 10:45:00,56.82,56.9,56.79,56.86,45179.0,56.82,56.9,56.79,56.86,45179.0
2023-10-31 10:50:00,56.86,56.99,56.86,56.99,76431.0,56.86,56.99,56.86,56.99,76431.0
2023-10-31 10:55:00,56.98,57.01,56.76,56.8,52686.0,56.98,57.01,56.76,56.8,52686.0
2023-10-31 11:00:00,56.8,56.91,56.79,56.86,25782.0,56.8,56.91,56.79,56.86,25782.0
2023-10-31 11:05:00,56.86,56.9,56.83,56.83,38898.0,56.86,56.9,56.83,56.83,38898.0
2023-10-31 11:10:00,56.83,56.83,56.71,56.8,48553.0,56.83,56.83,56.71,56.8,48553.0
2023-10-31 11:15:00,56.8,56.83,56.7,56.83,43329.0,56.8,56.83,56.7,56.83,43329.0
2023-10-31 11:20:00,56.82,56.82,56.73,56.8,22097.0,56.82,56.82,56.73,56.8,22097.0
2023-10-31 11:25:00,56.8,56.91,56.72,56.72,91967.0,56.8,56.91,56.72,56.72,91967.0
2023-10-31 11:30:00,56.72,56.82,56.67,56.8,25536.0,56.72,56.82,56.67,56.8,25536.0
2023-10-31 11:35:00,56.82,56.86,56.73,56.84,12429.0,56.82,56.86,56.73,56.84,12429.0
2023-10-31 11:40:00,56.86,56.86,56.73,56.82,15890.0,56.86,56.86,56.73,56.82,15890.0
2023-10-31 11:45:00,56.82,56.85,56.71,56.82,21037.0,56.82,56.85,56.71,56.82,21037.0
2023-10-31 11:50:00,56.82,56.9,56.8,56.85,16112.0,56.82,56.9,56.8,56.85,16112.0
2023-10-31 11:55:00,56.86,57.03,56.85,57.02,14420.0,56.86,57.03,56.85,57.02,14420.0
2023-10-31 12:00:00,57.01,57.01,56.92,56.96,17472.0,57.01,57.01,56.92,56.96,17472.0
2023-10-31 12:05:00,56.95,56.96,56.89,56.95,11708.0,56.95,56.96,56.89,56.95,11708.0
2023-10-31 12:10:00,56.94,56.99,56.86,56.87,12895.0,56.94,56.99,56.86,56.87,12895.0
2023-10-31 12:15:00,56.87,56.95,56.86,56.94,25912.0,56.87,56.95,56.86,56.94,25912.0
2023-10-31 12:20:00,56.94,57.0,56.91,56.98,23791.0,56.94,57.0,56.91,56.98,23791.0
2023-10-31 12:25:00,56.98,57.03,56.96,57.0,28936.0,56.98,57.03,56.96,57.0,28936.0
2023-10-31 12:30:00,57.01,57.16,56.99,57.1,34138.0,57.01,57.16,56.99,57.1,34138.0
2023-10-31 12:35:00,57.08,57.18,56.98,57.16,25713.0,57.08,57.18,56.98,57.16,25713.0
2023-10-31 12:40:00,57.16,57.25,57.11,57.23,15790.0,57.16,57.25,57.11,57.23,15790.0
2023-10-31 12:45:00,57.24,57.26,57.16,57.18,10302.0,57.24,57.26,57.16,57.18,10302.0
2023-10-31 12:50:00,57.17,57.19,57.13,57.13,12519.0,57.17,57.19,57.13,57.13,12519.0
2023-10-31 12:55:00,57.13,57.13,57.01,57.02,32671.0,57.13,57.13,57.01,57.02,32671.0
2023-10-31 13:00:00,57.01,57.07,56.99,57.02,32463.0,57.01,57.07,56.99,57.02,32463.0
2023-10-31 13:05:00,57.03,57.05,56.99,57.03,18427.0,57.03,57.05,56.99,57.03,18427.0
2023-10-31 13:10:00,57.02,57.02,56.87,56.91,11693.0,57.02,57.02,56.87,56.91,11693.0
2023-10-31 13:15:00,56.94,57.02,56.93,57.01,34650.0,56.94,57.02,56.93,57.01,34650.0
2023-10-31 13:20:00,57.01,57.04,56.99,57.01,26288.0,57.01,57.04,56.99,57.01,26288.0
2023-10-31 13:25:00,57.01,57.02,56.92,56.95,20315.0,57.01,57.02,56.92,56.95,20315.0
2023-10-31 13:30:00,56.96,57.06,56.95,57.06,14685.0,56.96,57.06,56.95,57.06,14685.0
2023-10-31 13:35:00,57.06,57.09,57.0,57.04,19339.0,57.06,57.09,57.0,57.04,19339.0
2023-10-31 13:40:00,57.03,57.16,57.02,57.15,32993.0,57.03,57.16,57.02,57.15,32993.0
2023-10-31 13:45:00,57.15,57.16,57.1,57.15,24124.0,57.15,57.16,57.1,57.15,24124.0
2023-10-31 13:50:00,57.15,57.22,57.13,57.19,20043.0,57.15,57.22,57.13,57.19,20043.0
2023-10-31 13:55:00,57.19,57.25,57.18,57.21,19189.0,57.19,57.25,57.18,57.21,19189.0
2023-10-31 14:00:00,57.2,57.24,57.19,57.24,24598.0,57.2,57.24,57.19,57.24,24598.0
2023-10-31 14:05:00,57.23,57.26,57.14,57.15,15130.0,57.23,57.26,57.14,57.15,15130.0
2023-10-31 14:10:00,57.15,57.23,57.14,57.19,21398.0,57.15,57.23,57.14,57.19,21398.0
2023-10-31 14:15:00,57.18,57.23,57.11,57.15,21170.0,57.18,57.23,57.11,57.15,21170.0
2023-10-31 14:20:00,57.16,57.17,57.11,57.14,16578.0,57.16,57.17,57.11,57.14,16578.0
2023-10-31 14:25:00,57.14,57.14,57.08,57.09,14799.0,57.14,57.14,57.08,57.09,14799.0
2023-10-31 14:30:00,57.09,57.19,57.08,57.18,21281.0,57.09,57.19,57.08,57.18,21281.0
2023-10-31 14:35:00,57.17,57.2,57.15,57.17,17291.0,57.17,57.2,57.15,57.17,17291.0
2023-10-31 14:40:00,57.17,57.21,57.09,57.19,20878.0,57.17,57.21,57.09,57.19,20878.0
2023-10-31 14:45:00,57.2,57.26,57.16,57.18,18983.0,57.2,57.26,57.16,57.18,18983.0
2023-10-31 14:50:00,57.19,57.25,57.18,57.24,25087.0,57.19,57.25,57.18,57.24,25087.0
2023-10-31 14:55:00,57.25,57.34,57.24,57.34,26346.0,57.25,57.34,57.24,57.34,26346.0
2023-10-31 15:00:00,57.34,57.4,57.32,57.34,34691.0,57.34,57.4,57.32,57.34,34691.0
2023-10-31 15:05:00,57.34,57.35,57.28,57.34,30037.0,57.34,57.35,57.28,57.34,30037.0
2023-10-31 15:10:00,57.33,57.36,57.27,57.29,28583.0,57.33,57.36,57.27,57.29,28583.0
2023-10-31 15:15:00,57.29,57.31,57.24,57.29,24022.0,57.29,57.31,57.24,57.29,24022.0
2023-10-31 15:20:00,57.29,57.3,57.14,57.14,31520.0,57.29,57.3,57.14,57.14,31520.0
2023-10-31 15:25:00,57.15,57.23,57.13,57.21,37104.0,57.15,57.23,57.13,57.21,37104.0
2023-10-31 15:30:00,57.2,57.2,57.13,57.19,33339.0,57.2,57.2,57.13,57.19,33339.0
2023-10-31 15:35:00,57.19,57.2,57.12,57.13,30295.0,57.19,57.2,57.12,57.13,30295.0
2023-10-31 15:40:00,57.14,57.2,57.12,57.19,36005.0,57.14,57.2,57.12,57.19,36005.0
2023-10-31 15:45:00,57.19,57.19,57.13,57.19,43110.0,57.19,57.19,57.13,57.19,43110.0
2023-10-31 15:50:00,57.18,57.22,57.09,57.16,90057.0,57.18,57.22,57.09,57.16,90057.0
2023-10-31 15:55:00,57.16,57.2,57.13,57.16,231373.0,57.16,57.2,57.13,57.16,231373.0
2023-11-01 09:30:00,57.43,57.67,57.13,57.66,109489.0,57.43,57.67,57.13,57.66,109489.0
2023-11-01 09:35:00,57.66,57.68,57.29,57.32,25240.0,57.66,57.68,57.29,57.32,25240.0
2023-11-01 09:40:00,57.32,57.42,57.26,57.35,33428.0,57.32,57.42,57.26,57.35,33428.0
2023-11-01 09:45:00,57.35,57.35,57.18,57.27,26427.0,57.35,57.35,57.18,57.27,26427.0
2023-11-01 09:50:00,57.27,57.45,57.26,57.35,22357.0,57.27,57.45,57.26,57.35,22357.0
2023-11-01 09:55:00,57.33,57.34,57.0,57.02,16243.0,57.33,57.34,57.0,57.02,16243.0
2023-11-01 10:00:00,57.03,57.16,56.89,56.97,42759.0,57.03,57.16,56.89,56.97,42759.0
2023-11-01 10:05:00,56.97,57.19,56.95,57.15,21292.0,56.97,57.19,56.95,57.15,21292.0
2023-11-01 10:10:00,57.14,57.14,57.02,57.07,12495.0,57.14,57.14,57.02,57.07,12495.0
2023-11-01 10:15:00,57.09,57.25,57.08,57.24,19778.0,57.09,57.25,57.08,57.24,19778.0
2023-11-01 10:20:00,57.24,57.43,57.22,57.42,12914.0,57.24,57.43,57.22,57.42,12914.0
2023-11-01 10:25:00,57.4,57.45,57.3,57.37,32636.0,57.4,57.45,57.3,57.37,32636.0
2023-11-01 10:30:00,57.39,57.42,57.29,57.34,17925.0,57.39,57.42,57.29,57.34,17925.0
2023-11-01 10:35:00,57.35,57.4,57.32,57.39,32222.0,57.35,57.4,57.32,57.39,32222.0
2023-11-01 10:40:00,57.41,57.41,57.29,57.35,45709.0,57.41,57.41,57.29,57.35,45709.0
2023-11-01 10:45:00,57.36,57.45,57.3,57.32,25782.0,57.36,57.45,57.3,57.32,25782.0
2023-11-01 10:50:00,57.34,57.34,57.19,57.21,43427.0,57.34,57.34,57.19,57.21,43427.0
2023-11-01 10:55:00,57.2,57.26,57.19,57.23,17749.0,57.2,57.26,57.19,57.23,17749.0
2023-11-01 11:00:00,57.23,57.3,57.19,57.29,23152.0,57.23,57.3,57.19,57.29,23152.0
2023-11-01 11:05:00,57.29,57.42,57.28,57.42,16950.0,57.29,57.42,57.28,57.42,16950.0
2023-11-01 11:10:00,57.43,57.43,57.25,57.36,29065.0,57.43,57.43,57.25,57.36,29065.0
2023-11-01 11:15:00,57.37,57.37,57.2,57.2,22338.0,57.37,57.37,57.2,57.2,22338.0
2023-11-01 11:20:00,57.2,57.2,56.98,57.01,41481.0,57.2,57.2,56.98,57.01,41481.0
2023-11-01 11:25:00,57.01,57.03,56.88,56.92,54475.0,57.01,57.03,56.88,56.92,54475.0
2023-11-01 11:30:00,56.92,56.92,56.64,56.69,34211.0,56.92,56.92,56.64,56.69,34211.0
2023-11-01 11:35:00,56.67,56.72,56.61,56.62,35267.0,56.67,56.72,56.61,56.62,35267.0
2023-11-01 11:40:00,56.62,56.67,56.61,56.64,34932.0,56.62,56.67,56.61,56.64,34932.0
2023-11-01 11:45:00,56.63,56.68,56.56,56.66,49463.0,56.63,56.68,56.56,56.66,49463.0
2023-11-01 11:50:00,56.65,56.69,56.52,56.55,75723.0,56.65,56.69,56.52,56.55,75723.0
2023-11-01 11:55:00,56.55,56.65,56.55,56.59,59582.0,56.55,56.65,56.55,56.59,59582.0
2023-11-01 12:00:00,56.6,56.6,56.49,56.58,55632.0,56.6,56.6,56.49,56.58,55632.0
2023-11-01 12:05:00,56.59,56.65,56.53,56.58,48871.0,56.59,56.65,56.53,56.58,48871.0
2023-11-01 12:10:00,56.59,56.61,56.51,56.55,34743.0,56.59,56.61,56.51,56.55,34743.0
2023-11-01 12:15:00,56.56,56.57,56.38,56.51,64413.0,56.56,56.57,56.38,56.51,64413.0
2023-11-01 12:20:00,56.5,56.53,56.46,56.53,46278.0,56.5,56.53,56.46,56.53,46278.0
2023-11-01 12:25:00,56.54,56.58,56.47,56.58,14990.0,56.54,56.58,56.47,56.58,14990.0
2023-11-01 12:30:00,56.59,56.72,56.58,56.72,22310.0,56.59,56.72,56.58,56.72,22310.0
2023-11-01 12:35:00,56.72,56.73,56.57,56.66,32812.0,56.72,56.73,56.57,56.66,32812.0
2023-11-01 12:40:00,56.67,56.67,56.57,56.64,22039.0,56.67,56.67,56.57,56.64,22039.0
2023-11-01 12:45:00,56.64,56.65,56.55,56.6,20310.0,56.64,56.65,56.55,56.6,20310.0
2023-11-01 12:50:00,56.6,56.76,56.53,56.74,30064.0,56.6,56.76,56.53,56.74,30064.0
2023-11-01 12:55:00,56.75,56.84,56.73,56.8,26285.0,56.75,56.84,56.73,56.8,26285.0
2023-11-01 13:00:00,56.82,56.83,56.77,56.81,40581.0,56.82,56.83,56.77,56.81,40581.0
2023-11-01 13:05:00,56.82,56.93,56.82,56.92,23893.0,56.82,56.93,56.82,56.92,23893.0
2023-11-01 13:10:00,56.93,56.98,56.89,56.93,32039.0,56.93,56.98,56.89,56.93,32039.0
2023-11-01 13:15:00,56.93,56.94,56.85,56.93,24076.0,56.93,56.94,56.85,56.93,24076.0
2023-11-01 13:20:00,56.93,56.99,56.92,56.97,21213.0,56.93,56.99,56.92,56.97,21213.0
2023-11-01 13:25:00,56.97,56.99,56.87,56.88,29396.0,56.97,56.99,56.87,56.88,29396.0
2023-11-01 13:30:00,56.88,56.88,56.69,56.7,26330.0,56.88,56.88,56.69,56.7,26330.0
2023-11-01 13:35:00,56.71,56.83,56.7,56.83,15388.0,56.71,56.83,56.7,56.83,15388.0
2023-11-01 13:40:00,56.82,56.89,56.8,56.88,14361.0,56.82,56.89,56.8,56.88,14361.0
2023-11-01 13:45:00,56.87,56.87,56.75,56.78,17640.0,56.87,56.87,56.75,56.78,17640.0
2023-11-01 13:50:00,56.78,56.83,56.77,56.8,9956.0,56.78,56.83,56.77,56.8,9956.0
2023-11-01 13:55:00,56.8,56.88,56.78,56.87,8296.0,56.8,56.88,56.78,56.87,8296.0
2023-11-01 14:00:00,56.88,56.99,56.75,56.77,24187.0,56.88,56.99,56.75,56.77,24187.0
2023-11-01 14:05:00,56.76,56.78,56.59,56.62,18789.0,56.76,56.78,56.59,56.62,18789.0
2023-11-01 14:10:00,56.62,56.72,56.58,56.68,25999.0,56.62,56.72,56.58,56.68,25999.0
2023-11-01 14:15:00,56.67,56.72,56.63,56.66,15380.0,56.67,56.72,56.63,56.66,15380.0
2023-11-01 14:20:00,56.66,56.71,56.64,56.69,20283.0,56.66,56.71,56.64,56.69,20283.0
2023-11-01 14:25:00,56.68,56.72,56.62,56.69,22714.0,56.68,56.72,56.62,56.69,22714.0
2023-11-01 14:30:00,56.7,56.77,56.65,56.7,42969.0,56.7,56.77,56.65,56.7,42969.0
2023-11-01 14:35:00,56.73,56.77,56.46,56.5,72606.0,56.73,56.77,56.46,56.5,72606.0
2023-11-01 14:40:00,56.49,56.5,56.21,56.34,43049.0,56.49,56.5,56.21,56.34,43049.0
2023-11-01 14:45:00,56.34,56.43,56.27,56.41,34308.0,56.34,56.43,56.27,56.41,34308.0
2023-11-01 14:50:00,56.39,56.65,56.38,56.58,34289.0,56.39,56.65,56.38,56.58,34289.0
2023-11-01 14:55:00,56.57,56.79,56.57,56.74,22401.0,56.57,56.79,56.57,56.74,22401.0
2023-11-01 15:00:00,56.74,56.95,56.74,56.87,37384.0,56.74,56.95,56.74,56.87,37384.0
2023-11-01 15:05:00,56.88,56.9,56.81,56.83,18586.0,56.88,56.9,56.81,56.83,18586.0
2023-11-01 15:10:00,56.83,56.94,56.77,56.77,25968.0,56.83,56.94,56.77,56.77,25968.0
2023-11-01 15:15:00,56.77,56.84,56.75,56.8,42550.0,56.77,56.84,56.75,56.8,42550.0
2023-11-01 15:20:00,56.8,57.03,56.77,57.03,48639.0,56.8,57.03,56.77,57.03,48639.0
2023-11-01 15:25:00,57.04,57.07,56.96,57.03,41388.0,57.04,57.07,56.96,57.03,41388.0
2023-11-01 15:30:00,57.02,57.16,56.99,57.11,54708.0,57.02,57.16,56.99,57.11,54708.0
2023-11-01 15:35:00,57.11,57.13,57.05,57.07,35258.0,57.11,57.13,57.05,57.07,35258.0
2023-11-01 15:40:00,57.07,57.08,57.01,57.05,56647.0,57.07,57.08,57.01,57.05,56647.0
2023-11-01 15:45:00,57.05,57.14,57.04,57.13,63778.0,57.05,57.14,57.04,57.13,63778.0
2023-11-01 15:50:00,57.13,57.2,57.04,57.17,152558.0,57.13,57.2,57.04,57.17,152558.0
2023-11-01 15:55:00,57.16,57.35,57.16,57.27,451677.0,57.16,57.35,57.16,57.27,451677.0
2023-11-02 09:30:00,57.34,57.63,57.21,57.56,289418.0,57.34,57.63,57.21,57.56,289418.0
2023-11-02 09:35:00,57.56,58.19,57.56,58.06,64671.0,57.56,58.19,57.56,58.06,64671.0
2023-11-02 09:40:00,58.07,58.12,57.49,57.63,69639.0,58.07,58.12,57.49,57.63,69639.0
2023-11-02 09:45:00,57.66,57.66,57.4,57.61,38055.0,57.66,57.66,57.4,57.61,38055.0
2023-11-02 09:50:00,57.6,57.69,57.5,57.54,51560.0,57.6,57.69,57.5,57.54,51560.0
2023-11-02 09:55:00,57.55,57.76,57.52,57.69,51445.0,57.55,57.76,57.52,57.69,51445.0
2023-11-02 10:00:00,57.68,57.79,57.57,57.69,55671.0,57.68,57.79,57.57,57.69,55671.0
2023-11-02 10:05:00,57.71,57.75,57.44,57.5,128585.0,57.71,57.75,57.44,57.5,128585.0
2023-11-02 10:10:00,57.53,57.53,57.29,57.3,47351.0,57.53,57.53,57.29,57.3,47351.0
2023-11-02 10:15:00,57.3,57.4,57.23,57.34,57610.0,57.3,57.4,57.23,57.34,57610.0
2023-11-02 10:20:00,57.35,57.37,57.19,57.22,55645.0,57.35,57.37,57.19,57.22,55645.0
2023-11-02 10:25:00,57.22,57.43,57.2,57.38,36106.0,57.22,57.43,57.2,57.38,36106.0
2023-11-02 10:30:00,57.37,57.39,57.14,57.3,32034.0,57.37,57.39,57.14,57.3,32034.0
2023-11-02 10:35:00,57.3,57.4,57.24,57.39,21032.0,57.3,57.4,57.24,57.39,21032.0
2023-11-02 10:40:00,57.4,57.55,57.38,57.48,25731.0,57.4,57.55,57.38,57.48,25731.0
2023-11-02 10:45:00,57.48,57.52,57.36,57.45,56646.0,57.48,57.52,57.36,57.45,56646.0
2023-11-02 10:50:00,57.46,57.53,57.38,57.41,66815.0,57.46,57.53,57.38,57.41,66815.0
2023-11-02 10:55:00,57.41,57.55,57.4,57.52,46014.0,57.41,57.55,57.4,57.52,46014.0
2023-11-02 11:00:00,57.52,57.65,57.44,57.63,25004.0,57.52,57.65,57.44,57.63,25004.0
2023-11-02 11:05:00,57.62,57.79,57.62,57.73,23078.0,57.62,57.79,57.62,57.73,23078.0
2023-11-02 11:10:00,57.72,57.8,57.64,57.79,22602.0,57.72,57.8,57.64,57.79,22602.0
2023-11-02 11:15:00,57.79,57.8,57.67,57.78,28982.0,57.79,57.8,57.67,57.78,28982.0
2023-11-02 11:20:00,57.8,57.83,57.68,57.74,35149.0,57.8,57.83,57.68,57.74,35149.0
2023-11-02 11:25:00,57.73,57.76,57.64,57.69,20005.0,57.73,57.76,57.64,57.69,20005.0
2023-11-02 11:30:00,57.69,57.72,57.59,57.69,23580.0,57.69,57.72,57.59,57.69,23580.0
2023-11-02 11:35:00,57.7,57.73,57.63,57.66,19945.0,57.7,57.73,57.63,57.66,19945.0
2023-11-02 11:40:00,57.66,57.73,57.65,57.7,15054.0,57.66,57.73,57.65,57.7,15054.0
2023-11-02 11:45:00,57.7,57.75,57.6,57.61,25205.0,57.7,57.75,57.6,57.61,25205.0
2023-11-02 11:50:00,57.6,57.63,57.5,57.55,44430.0,57.6,57.63,57.5,57.55,44430.0
2023-11-02 11:55:00,57.55,57.56,57.5,57.56,42935.0,57.55,57.56,57.5,57.56,42935.0
2023-11-02 12:00:00,57.56,57.71,57.51,57.65,79649.0,57.56,57.71,57.51,57.65,79649.0
2023-11-02 12:05:00,57.65,57.69,57.54,57.59,40171.0,57.65,57.69,57.54,57.59,40171.0
2023-11-02 12:10:00,57.59,57.74,57.49,57.7,65955.0,57.59,57.74,57.49,57.7,65955.0
2023-11-02 12:15:00,57.7,57.71,57.57,57.66,37377.0,57.7,57.71,57.57,57.66,37377.0
2023-11-02 12:20:00,57.66,57.67,57.55,57.56,19087.0,57.66,57.67,57.55,57.56,19087.0
2023-11-02 12:25:00,57.56,57.65,57.54,57.57,21131.0,57.56,57.65,57.54,57.57,21131.0
2023-11-02 12:30:00,57.58,57.63,57.53,57.59,21376.0,57.58,57.63,57.53,57.59,21376.0
2023-11-02 12:35:00,57.59,57.67,57.55,57.65,20592.0,57.59,57.67,57.55,57.65,20592.0
2023-11-02 12:40:00,57.66,57.75,57.62,57.74,20969.0,57.66,57.75,57.62,57.74,20969.0
2023-11-02 12:45:00,57.75,57.76,57.69,57.7,18709.0,57.75,57.76,57.69,57.7,18709.0
2023-11-02 12:50:00,57.71,57.74,57.69,57.7,20056.0,57.71,57.74,57.69,57.7,20056.0
2023-11-02 12:55:00,57.7,57.73,57.64,57.67,30218.0,57.7,57.73,57.64,57.67,30218.0
2023-11-02 13:00:00,57.67,57.73,57.65,57.68,33786.0,57.67,57.73,57.65,57.68,33786.0
2023-11-02 13:05:00,57.68,57.73,57.67,57.71,18086.0,57.68,57.73,57.67,57.71,18086.0
2023-11-02 13:10:00,57.71,57.77,57.68,57.76,35544.0,57.71,57.77,57.68,57.76,35544.0
2023-11-02 13:15:00,57.77,57.82,57.74,57.8,37470.0,57.77,57.82,57.74,57.8,37470.0
2023-11-02 13:20:00,57.79,57.85,57.75,57.78,43006.0,57.79,57.85,57.75,57.78,43006.0
2023-11-02 13:25:00,57.78,57.82,57.73,57.82,24815.0,57.78,57.82,57.73,57.82,24815.0
2023-11-02 13:30:00,57.81,57.89,57.81,57.85,23782.0,57.81,57.89,57.81,57.85,23782.0
2023-11-02 13:35:00,57.86,57.92,57.8,57.88,33895.0,57.86,57.92,57.8,57.88,33895.0
2023-11-02 13:40:00,57.88,57.9,57.79,57.8,41707.0,57.88,57.9,57.79,57.8,41707.0
2023-11-02 13:45:00,57.8,57.83,57.71,57.72,66012.0,57.8,57.83,57.71,57.72,66012.0
2023-11-02 13:50:00,57.71,57.82,57.67,57.78,49595.0,57.71,57.82,57.67,57.78,49595.0
2023-11-02 13:55:00,57.77,57.83,57.77,57.79,39201.0,57.77,57.83,57.77,57.79,39201.0
2023-11-02 14:00:00,57.8,57.8,57.74,57.75,34028.0,57.8,57.8,57.74,57.75,34028.0
2023-11-02 14:05:00,57.75,57.75,57.62,57.7,84104.0,57.75,57.75,57.62,57.7,84104.0
2023-11-02 14:10:00,57.7,57.77,57.66,57.77,74466.0,57.7,57.77,57.66,57.77,74466.0
2023-11-02 14:15:00,57.76,57.81,57.71,57.73,31180.0,57.76,57.81,57.71,57.73,31180.0
2023-11-02 14:20:00,57.73,57.75,57.69,57.71,23053.0,57.73,57.75,57.69,57.71,23053.0
2023-11-02 14:25:00,57.72,57.73,57.69,57.71,27995.0,57.72,57.73,57.69,57.71,27995.0
2023-11-02 14:30:00,57.71,57.71,57.64,57.7,49242.0,57.71,57.71,57.64,57.7,49242.0
2023-11-02 14:35:00,57.7,57.73,57.66,57.67,25343.0,57.7,57.73,57.66,57.67,25343.0
2023-11-02 14:40:00,57.67,57.72,57.66,57.68,41942.0,57.67,57.72,57.66,57.68,41942.0
2023-11-02 14:45:00,57.67,57.75,57.66,57.71,64575.0,57.67,57.75,57.66,57.71,64575.0
2023-11-02 14:50:00,57.71,57.73,57.66,57.68,33686.0,57.71,57.73,57.66,57.68,33686.0
2023-11-02 14:55:00,57.68,57.73,57.66,57.67,37296.0,57.68,57.73,57.66,57.67,37296.0
2023-11-02 15:00:00,57.67,57.76,57.65,57.75,70066.0,57.67,57.76,57.65,57.75,70066.0
2023-11-02 15:05:00,57.75,57.83,57.72,57.82,83721.0,57.75,57.83,57.72,57.82,83721.0
2023-11-02 15:10:00,57.82,57.91,57.8,57.91,122146.0,57.82,57.91,57.8,57.91,122146.0
2023-11-02 15:15:00,57.91,57.92,57.83,57.83,140869.0,57.91,57.92,57.83,57.83,140869.0
2023-11-02 15:20:00,57.83,57.83,57.7,57.73,136031.0,57.83,57.83,57.7,57.73,136031.0
2023-11-02 15:25:00,57.74,57.86,57.73,57.78,75060.0,57.74,57.86,57.73,57.78,75060.0
2023-11-02 15:30:00,57.78,57.79,57.68,57.71,110431.0,57.78,57.79,57.68,57.71,110431.0
2023-11-02 15:35:00,57.71,57.77,57.66,57.7,145203.0,57.71,57.77,57.66,57.7,145203.0
2023-11-02 15:40:00,57.69,57.8,57.69,57.79,157595.0,57.69,57.8,57.69,57.79,157595.0
2023-11-02 15:45:00,57.78,57.81,57.67,57.68,141192.0,57.78,57.81,57.67,57.68,141192.0
2023-11-02 15:50:00,57.68,57.71,57.61,57.68,295738.0,57.68,57.71,57.61,57.68,295738.0
2023-11-02 15:55:00,57.69,57.69,57.37,57.59,662727.0,57.69,57.69,57.37,57.59,662727.0
2023-11-03 09:30:00,44.5,46.42,44.12,46.23,3111996.0,44.5,46.42,44.12,46.23,3111996.0
2023-11-03 09:35:00,46.21,47.44,45.23,47.18,1382238.0,46.21,47.44,45.23,47.18,1382238.0
2023-11-03 09:40:00,47.16,48.02,47.01,47.51,1056202.0,47.16,48.02,47.01,47.51,1056202.0
2023-11-03 09:45:00,47.51,47.92,46.65,47.32,1020380.0,47.51,47.92,46.65,47.32,1020380.0
2023-11-03 09:50:00,47.35,48.19,47.1,47.82,867982.0,47.35,48.19,47.1,47.82,867982.0
2023-11-03 09:55:00,47.83,48.65,47.75,48.3,658843.0,47.83,48.65,47.75,48.3,658843.0
2023-11-03 10:00:00,48.33,48.45,47.9,48.19,551511.0,48.33,48.45,47.9,48.19,551511.0
2023-11-03 10:05:00,48.2,48.61,47.77,48.09,618925.0,48.2,48.61,47.77,48.09,618925.0
2023-11-03 10:10:00,48.08,48.78,48.0,48.17,540865.0,48.08,48.78,48.0,48.17,540865.0
2023-11-03 10:15:00,48.18,48.64,47.92,48.63,550013.0,48.18,48.64,47.92,48.63,550013.0
2023-11-03 10:20:00,48.63,48.64,47.86,47.89,603200.0,48.63,48.64,47.86,47.89,603200.0
2023-11-03 10:25:00,47.91,47.91,47.02,47.82,740382.0,47.91,47.91,47.02,47.82,740382.0
2023-11-03 10:30:00,47.82,48.07,47.66,47.98,374858.0,47.82,48.07,47.66,47.98,374858.0
2023-11-03 10:35:00,47.98,48.02,47.65,47.7,309677.0,47.98,48.02,47.65,47.7,309677.0
2023-11-03 10:40:00,47.68,48.02,47.41,48.0,245563.0,47.68,48.02,47.41,48.0,245563.0
2023-11-03 10:45:00,48.0,48.17,47.82,48.01,221484.0,48.0,48.17,47.82,48.01,221484.0
2023-11-03 10:50:00,47.99,48.2,47.86,48.18,191649.0,47.99,48.2,47.86,48.18,191649.0
2023-11-03 10:55:00,48.18,48.35,48.02,48.1,210605.0,48.18,48.35,48.02,48.1,210605.0
2023-11-03 11:00:00,48.1,48.38,48.1,48.16,187306.0,48.1,48.38,48.1,48.16,187306.0
2023-11-03 11:05:00,48.17,48.2,47.86,47.98,212527.0,48.17,48.2,47.86,47.98,212527.0
2023-11-03 11:10:00,47.99,48.08,47.88,48.08,187696.0,47.99,48.08,47.88,48.08,187696.0
2023-11-03 11:15:00,48.07,48.36,48.01,48.3,222734.0,48.07,48.36,48.01,48.3,222734.0
2023-11-03 11:20:00,48.3,48.33,47.94,47.98,166806.0,48.3,48.33,47.94,47.98,166806.0
2023-11-03 11:25:00,47.96,48.03,47.89,47.97,188039.0,47.96,48.03,47.89,47.97,188039.0
2023-11-03 11:30:00,47.96,47.97,47.65,47.9,262556.0,47.96,47.97,47.65,47.9,262556.0
2023-11-03 11:35:00,47.91,47.96,47.73,47.92,198552.0,47.91,47.96,47.73,47.92,198552.0
2023-11-03 11:40:00,47.93,48.0,47.8,47.96,161440.0,47.93,48.0,47.8,47.96,161440.0
2023-11-03 11:45:00,47.95,48.02,47.68,48.02,272608.0,47.95,48.02,47.68,48.02,272608.0
2023-11-03 11:50:00,48.02,48.14,47.96,48.05,237326.0,48.02,48.14,47.96,48.05,237326.0
2023-11-03 11:55:00,48.05,48.17,47.99,48.03,220626.0,48.05,48.17,47.99,48.03,220626.0
2023-11-03 12:00:00,48.03,48.16,47.96,48.01,177419.0,48.03,48.16,47.96,48.01,177419.0
2023-11-03 12:05:00,48.01,48.35,48.01,48.26,217376.0,48.01,48.35,48.01,48.26,217376.0
2023-11-03 12:10:00,48.26,48.31,48.11,48.21,204193.0,48.26,48.31,48.11,48.21,204193.0
2023-11-03 12:15:00,48.2,48.3,48.17,48.25,155011.0,48.2,48.3,48.17,48.25,155011.0
2023-11-03 12:20:00,48.24,48.48,48.21,48.45,345290.0,48.24,48.48,48.21,48.45,345290.0
2023-11-03 12:25:00,48.44,48.6,48.38,48.54,350815.0,48.44,48.6,48.38,48.54,350815.0
2023-11-03 12:30:00,48.53,48.95,48.35,48.83,476321.0,48.53,48.95,48.35,48.83,476321.0
2023-11-03 12:35:00,48.84,49.15,48.81,49.04,335335.0,48.84,49.15,48.81,49.04,335335.0
2023-11-03 12:40:00,49.04,49.29,48.83,48.89,375198.0,49.04,49.29,48.83,48.89,375198.0
2023-11-03 12:45:00,48.89,49.23,48.77,49.15,158579.0,48.89,49.23,48.77,49.15,158579.0
2023-11-03 12:50:00,49.16,49.43,49.15,49.37,170494.0,49.16,49.43,49.15,49.37,170494.0
2023-11-03 12:55:00,49.38,49.46,49.14,49.16,169534.0,49.38,49.46,49.14,49.16,169534.0
2023-11-03 13:00:00,49.17,49.4,49.07,49.15,175539.0,49.17,49.4,49.07,49.15,175539.0
2023-11-03 13:05:00,49.14,49.26,48.91,49.04,240939.0,49.14,49.26,48.91,49.04,240939.0
2023-11-03 13:10:00,49.03,49.11,48.62,48.79,212098.0,49.03,49.11,48.62,48.79,212098.0
2023-11-03 13:15:00,48.78,49.06,48.68,49.03,152218.0,48.78,49.06,48.68,49.03,152218.0
2023-11-03 13:20:00,49.06,49.23,49.0,49.19,168376.0,49.06,49.23,49.0,49.19,168376.0
2023-11-03 13:25:00,49.18,49.35,49.17,49.32,138212.0,49.18,49.35,49.17,49.32,138212.0
2023-11-03 13:30:00,49.34,49.8,49.33,49.78,234831.0,49.34,49.8,49.33,49.78,234831.0
2023-11-03 13:35:00,49.78,50.03,49.72,49.96,262329.0,49.78,50.03,49.72,49.96,262329.0
2023-11-03 13:40:00,49.95,50.09,49.69,49.81,243317.0,49.95,50.09,49.69,49.81,243317.0
2023-11-03 13:45:00,49.82,49.82,49.61,49.62,133056.0,49.82,49.82,49.61,49.62,133056.0
2023-11-03 13:50:00,49.64,49.68,49.59,49.66,162568.0,49.64,49.68,49.59,49.66,162568.0
2023-11-03 13:55:00,49.66,49.7,49.6,49.62,195829.0,49.66,49.7,49.6,49.62,195829.0
2023-11-03 14:00:00,49.61,49.62,49.34,49.51,191382.0,49.61,49.62,49.34,49.51,191382.0
2023-11-03 14:05:00,49.5,49.54,49.41,49.44,152109.0,49.5,49.54,49.41,49.44,152109.0
2023-11-03 14:10:00,49.44,49.73,49.35,49.73,129644.0,49.44,49.73,49.35,49.73,129644.0
2023-11-03 14:15:00,49.72,49.78,49.51,49.58,176902.0,49.72,49.78,49.51,49.58,176902.0
2023-11-03 14:20:00,49.58,49.62,49.27,49.49,211711.0,49.58,49.62,49.27,49.49,211711.0
2023-11-03 14:25:00,49.49,49.62,49.41,49.59,106694.0,49.49,49.62,49.41,49.59,106694.0
2023-11-03 14:30:00,49.59,49.71,49.55,49.69,105975.0,49.59,49.71,49.55,49.69,105975.0
2023-11-03 14:35:00,49.7,49.9,49.68,49.8,139955.0,49.7,49.9,49.68,49.8,139955.0
2023-11-03 14:40:00,49.79,49.91,49.79,49.9,196656.0,49.79,49.91,49.79,49.9,196656.0
2023-11-03 14:45:00,49.9,49.91,49.8,49.9,162830.0,49.9,49.91,49.8,49.9,162830.0
2023-11-03 14:50:00,49.9,50.21,49.89,50.13,336520.0,49.9,50.21,49.89,50.13,336520.0
2023-11-03 14:55:00,50.13,50.16,49.72,49.84,313643.0,50.13,50.16,49.72,49.84,313643.0
2023-11-03 15:00:00,49.85,49.94,49.8,49.9,129445.0,49.85,49.94,49.8,49.9,129445.0
2023-11-03 15:05:00,49.9,50.18,49.89,50.01,185148.0,49.9,50.18,49.89,50.01,185148.0
2023-11-03 15:10:00,50.01,50.22,49.99,50.0,233213.0,50.01,50.22,49.99,50.0,233213.0
2023-11-03 15:15:00,50.0,50.03,49.58,49.77,318318.0,50.0,50.03,49.58,49.77,318318.0
2023-11-03 15:20:00,49.77,50.41,49.63,50.27,447028.0,49.77,50.41,49.63,50.27,447028.0
2023-11-03 15:25:00,50.28,50.3,49.94,50.03,307923.0,50.28,50.3,49.94,50.03,307923.0
2023-11-03 15:30:00,50.03,50.24,49.89,50.17,352477.0,50.03,50.24,49.89,50.17,352477.0
2023-11-03 15:35:00,50.18,50.44,50.14,50.39,329397.0,50.18,50.44,50.14,50.39,329397.0
2023-11-03 15:40:00,50.39,50.43,49.98,50.18,469118.0,50.39,50.43,49.98,50.18,469118.0
2023-11-03 15:45:00,50.19,50.31,50.14,50.28,316572.0,50.19,50.31,50.14,50.28,316572.0
2023-11-03 15:50:00,50.29,50.5,50.22,50.4,489482.0,50.29,50.5,50.22,50.4,489482.0
2023-11-03 15:55:00,50.41,50.57,50.4,50.48,764532.0,50.41,50.57,50.4,50.48,764532.0
2023-11-06 09:30:00,50.09,50.57,49.46,50.47,499522.0,50.09,50.57,49.46,50.47,499522.0
2023-11-06 09:35:00,50.47,50.8,50.41,50.41,286585.0,50.47,50.8,50.41,50.41,286585.0
2023-11-06 09:40:00,50.41,50.43,49.73,49.73,166108.0,50.41,50.43,49.73,49.73,166108.0
2023-11-06 09:45:00,49.75,49.95,49.25,49.27,169409.0,49.75,49.95,49.25,49.27,169409.0
2023-11-06 09:50:00,49.27,49.3,48.78,48.87,237699.0,49.27,49.3,48.78,48.87,237699.0
2023-11-06 09:55:00,48.87,48.88,48.44,48.49,180241.0,48.87,48.88,48.44,48.49,180241.0
2023-11-06 10:00:00,48.51,48.83,48.48,48.69,185780.0,48.51,48.83,48.48,48.69,185780.0
2023-11-06 10:05:00,48.69,48.76,48.29,48.54,258870.0,48.69,48.76,48.29,48.54,258870.0
2023-11-06 10:10:00,48.55,48.65,48.41,48.58,189802.0,48.55,48.65,48.41,48.58,189802.0
2023-11-06 10:15:00,48.58,49.05,48.57,49.0,249527.0,48.58,49.05,48.57,49.0,249527.0
2023-11-06 10:20:00,49.01,49.29,48.97,49.27,196245.0,49.01,49.29,48.97,49.27,196245.0
2023-11-06 10:25:00,49.27,49.29,49.05,49.13,183767.0,49.27,49.29,49.05,49.13,183767.0
2023-11-06 10:30:00,49.13,49.29,49.11,49.23,112129.0,49.13,49.29,49.11,49.23,112129.0
2023-11-06 10:35:00,49.23,49.73,49.23,49.73,162077.0,49.23,49.73,49.23,49.73,162077.0
2023-11-06 10:40:00,49.73,49.84,49.68,49.71,275168.0,49.73,49.84,49.68,49.71,275168.0
2023-11-06 10:45:00,49.71,49.89,49.7,49.84,165263.0,49.71,49.89,49.7,49.84,165263.0
2023-11-06 10:50:00,49.84,50.0,49.8,49.91,149201.0,49.84,50.0,49.8,49.91,149201.0
2023-11-06 10:55:00,49.9,49.9,49.7,49.72,381778.0,49.9,49.9,49.7,49.72,381778.0
2023-11-06 11:00:00,49.72,49.72,49.15,49.19,158578.0,49.72,49.72,49.15,49.19,158578.0
2023-11-06 11:05:00,49.18,49.55,49.13,49.55,143351.0,49.18,49.55,49.13,49.55,143351.0
2023-11-06 11:10:00,49.54,49.58,49.4,49.47,96992.0,49.54,49.58,49.4,49.47,96992.0
2023-11-06 11:15:00,49.47,49.48,49.32,49.37,87415.0,49.47,49.48,49.32,49.37,87415.0
2023-11-06 11:20:00,49.38,49.38,49.26,49.28,102002.0,49.38,49.38,49.26,49.28,102002.0
2023-11-06 11:25:00,49.28,49.33,49.21,49.26,54457.0,49.28,49.33,49.21,49.26,54457.0
2023-11-06 11:30:00,49.26,49.37,49.23,49.24,71917.0,49.26,49.37,49.23,49.24,71917.0
2023-11-06 11:35:00,49.23,49.27,49.18,49.22,43445.0,49.23,49.27,49.18,49.22,43445.0
2023-11-06 11:40:00,49.22,49.3,49.13,49.27,84166.0,49.22,49.3,49.13,49.27,84166.0
2023-11-06 11:45:00,49.26,49.28,49.11,49.18,60488.0,49.26,49.28,49.11,49.18,60488.0
2023-11-06 11:50:00,49.15,49.23,49.14,49.21,48662.0,49.15,49.23,49.14,49.21,48662.0
2023-11-06 11:55:00,49.22,49.34,49.21,49.34,62761.0,49.22,49.34,49.21,49.34,62761.0
2023-11-06 12:00:00,49.34,49.34,49.2,49.23,87719.0,49.34,49.34,49.2,49.23,87719.0
2023-11-06 12:05:00,49.23,49.25,49.16,49.23,65288.0,49.23,49.25,49.16,49.23,65288.0
2023-11-06 12:10:00,49.22,49.33,49.22,49.29,61907.0,49.22,49.33,49.22,49.29,61907.0
2023-11-06 12:15:00,49.29,49.34,49.22,49.34,65044.0,49.29,49.34,49.22,49.34,65044.0
2023-11-06 12:20:00,49.34,49.38,49.26,49.34,99893.0,49.34,49.38,49.26,49.34,99893.0
2023-11-06 12:25:00,49.34,49.53,49.32,49.51,131904.0,49.34,49.53,49.32,49.51,131904.0
2023-11-06 12:30:00,49.5,49.65,49.47,49.64,137114.0,49.5,49.65,49.47,49.64,137114.0
2023-11-06 12:35:00,49.64,49.77,49.63,49.72,122865.0,49.64,49.77,49.63,49.72,122865.0
2023-11-06 12:40:00,49.73,49.73,49.54,49.64,146675.0,49.73,49.73,49.54,49.64,146675.0
2023-11-06 12:45:00,49.65,49.81,49.64,49.67,75799.0,49.65,49.81,49.64,49.67,75799.0
2023-11-06 12:50:00,49.66,49.82,49.65,49.79,60549.0,49.66,49.82,49.65,49.79,60549.0
2023-11-06 12:55:00,49.79,49.92,49.75,49.83,62194.0,49.79,49.92,49.75,49.83,62194.0
2023-11-06 13:00:00,49.81,49.82,49.71,49.75,79164.0,49.81,49.82,49.71,49.75,79164.0
2023-11-06 13:05:00,49.75,49.76,49.57,49.58,83557.0,49.75,49.76,49.57,49.58,83557.0
2023-11-06 13:10:00,49.57,49.6,49.46,49.53,111600.0,49.57,49.6,49.46,49.53,111600.0
2023-11-06 13:15:00,49.53,49.58,49.47,49.52,147636.0,49.53,49.58,49.47,49.52,147636.0
2023-11-06 13:20:00,49.52,49.52,49.34,49.4,135025.0,49.52,49.52,49.34,49.4,135025.0
2023-11-06 13:25:00,49.4,49.4,49.17,49.18,104415.0,49.4,49.4,49.17,49.18,104415.0
2023-11-06 13:30:00,49.17,49.17,48.98,49.0,120078.0,49.17,49.17,48.98,49.0,120078.0
2023-11-06 13:35:00,49.01,49.15,48.99,49.14,88075.0,49.01,49.15,48.99,49.14,88075.0
2023-11-06 13:40:00,49.16,49.22,49.1,49.11,131205.0,49.16,49.22,49.1,49.11,131205.0
2023-11-06 13:45:00,49.1,49.12,48.99,49.0,152321.0,49.1,49.12,48.99,49.0,152321.0
2023-11-06 13:50:00,49.01,49.1,48.99,49.01,83994.0,49.01,49.1,48.99,49.01,83994.0
2023-11-06 13:55:00,49.01,49.17,49.01,49.17,89878.0,49.01,49.17,49.01,49.17,89878.0
2023-11-06 14:00:00,49.16,49.16,48.78,48.86,201968.0,49.16,49.16,48.78,48.86,201968.0
2023-11-06 14:05:00,48.87,48.96,48.82,48.89,100412.0,48.87,48.96,48.82,48.89,100412.0
2023-11-06 14:10:00,48.9,48.9,48.83,48.88,82265.0,48.9,48.9,48.83,48.88,82265.0
2023-11-06 14:15:00,48.89,48.98,48.88,48.91,64713.0,48.89,48.98,48.88,48.91,64713.0
2023-11-06 14:20:00,48.91,48.92,48.85,48.89,100089.0,48.91,48.92,48.85,48.89,100089.0
2023-11-06 14:25:00,48.88,48.9,48.78,48.84,116308.0,48.88,48.9,48.78,48.84,116308.0
2023-11-06 14:30:00,48.84,49.17,48.84,49.16,176650.0,48.84,49.17,48.84,49.16,176650.0
2023-11-06 14:35:00,49.16,49.3,49.14,49.19,120725.0,49.16,49.3,49.14,49.19,120725.0
2023-11-06 14:40:00,49.2,49.32,49.18,49.2,88415.0,49.2,49.32,49.18,49.2,88415.0
2023-11-06 14:45:00,49.2,49.3,49.18,49.27,143056.0,49.2,49.3,49.18,49.27,143056.0
2023-11-06 14:50:00,49.27,49.31,49.25,49.3,60501.0,49.27,49.31,49.25,49.3,60501.0
2023-11-06 14:55:00,49.3,49.54,49.29,49.49,191844.0,49.3,49.54,49.29,49.49,191844.0
2023-11-06 15:00:00,49.48,49.57,49.43,49.52,157192.0,49.48,49.57,49.43,49.52,157192.0
2023-11-06 15:05:00,49.52,49.64,49.44,49.64,101831.0,49.52,49.64,49.44,49.64,101831.0
2023-11-06 15:10:00,49.64,49.76,49.56,49.59,158210.0,49.64,49.76,49.56,49.59,158210.0
2023-11-06 15:15:00,49.6,49.6,49.4,49.44,159933.0,49.6,49.6,49.4,49.44,159933.0
2023-11-06 15:20:00,49.44,49.55,49.42,49.48,358146.0,49.44,49.55,49.42,49.48,358146.0
2023-11-06 15:25:00,49.5,49.77,49.5,49.76,108959.0,49.5,49.77,49.5,49.76,108959.0
2023-11-06 15:30:00,49.76,49.97,49.76,49.91,175972.0,49.76,49.97,49.76,49.91,175972.0
2023-11-06 15:35:00,49.92,50.0,49.87,50.0,177815.0,49.92,50.0,49.87,50.0,177815.0
2023-11-06 15:40:00,50.0,50.05,49.86,49.87,154126.0,50.0,50.05,49.86,49.87,154126.0
2023-11-06 15:45:00,49.87,50.05,49.83,49.85,347150.0,49.87,50.05,49.83,49.85,347150.0
2023-11-06 15:50:00,49.82,50.09,49.81,50.01,341953.0,49.82,50.09,49.81,50.01,341953.0
2023-11-06 15:55:00,50.01,50.12,49.87,50.08,735880.0,50.01,50.12,49.87,50.08,735880.0
2023-11-07 09:30:00,50.17,50.34,48.8,48.81,510514.0,50.17,50.34,48.8,48.81,510514.0
2023-11-07 09:35:00,48.8,48.84,47.66,48.46,538040.0,48.8,48.84,47.66,48.46,538040.0
2023-11-07 09:40:00,48.47,49.33,48.45,49.28,147528.0,48.47,49.33,48.45,49.28,147528.0
2023-11-07 09:45:00,49.28,49.91,49.19,49.69,262911.0,49.28,49.91,49.19,49.69,262911.0
2023-11-07 09:50:00,49.7,50.22,49.65,50.09,232839.0,49.7,50.22,49.65,50.09,232839.0
2023-11-07 09:55:00,50.11,50.14,49.6,49.69,148373.0,50.11,50.14,49.6,49.69,148373.0
2023-11-07 10:00:00,49.7,49.89,49.15,49.16,258546.0,49.7,49.89,49.15,49.16,258546.0
2023-11-07 10:05:00,49.15,49.27,48.9,49.2,236975.0,49.15,49.27,48.9,49.2,236975.0
2023-11-07 10:10:00,49.19,49.3,48.94,48.96,245966.0,49.19,49.3,48.94,48.96,245966.0
2023-11-07 10:15:00,48.97,49.02,48.87,48.93,317300.0,48.97,49.02,48.87,48.93,317300.0
2023-11-07 10:20:00,48.92,49.05,48.81,49.05,164508.0,48.92,49.05,48.81,49.05,164508.0
2023-11-07 10:25:00,49.06,49.43,49.06,49.4,175989.0,49.06,49.43,49.06,49.4,175989.0
2023-11-07 10:30:00,49.39,49.5,49.34,49.42,139777.0,49.39,49.5,49.34,49.42,139777.0
2023-11-07 10:35:00,49.43,49.43,49.2,49.39,236127.0,49.43,49.43,49.2,49.39,236127.0
2023-11-07 10:40:00,49.4,49.4,49.19,49.23,112060.0,49.4,49.4,49.19,49.23,112060.0
2023-11-07 10:45:00,49.23,49.61,49.18,49.46,127288.0,49.23,49.61,49.18,49.46,127288.0
2023-11-07 10:50:00,49.46,49.58,49.37,49.56,151270.0,49.46,49.58,49.37,49.56,151270.0
2023-11-07 10:55:00,49.56,49.62,49.5,49.55,84916.0,49.56,49.62,49.5,49.55,84916.0
2023-11-07 11:00:00,49.55,49.69,49.52,49.67,96902.0,49.55,49.69,49.52,49.67,96902.0
2023-11-07 11:05:00,49.66,49.82,49.65,49.72,139071.0,49.66,49.82,49.65,49.72,139071.0
2023-11-07 11:10:00,49.71,49.8,49.55,49.77,92896.0,49.71,49.8,49.55,49.77,92896.0
2023-11-07 11:15:00,49.78,49.78,49.59,49.59,62252.0,49.78,49.78,49.59,49.59,62252.0
2023-11-07 11:20:00,49.59,49.75,49.57,49.68,74988.0,49.59,49.75,49.57,49.68,74988.0
2023-11-07 11:25:00,49.68,49.79,49.67,49.77,65974.0,49.68,49.79,49.67,49.77,65974.0
2023-11-07 11:30:00,49.77,49.98,49.75,49.98,86896.0,49.77,49.98,49.75,49.98,86896.0
2023-11-07 11:35:00,49.98,50.02,49.85,49.86,69944.0,49.98,50.02,49.85,49.86,69944.0
2023-11-07 11:40:00,49.85,49.86,49.69,49.71,66638.0,49.85,49.86,49.69,49.71,66638.0
2023-11-07 11:45:00,49.72,49.72,49.57,49.6,52717.0,49.72,49.72,49.57,49.6,52717.0
2023-11-07 11:50:00,49.61,49.62,49.47,49.5,88199.0,49.61,49.62,49.47,49.5,88199.0
2023-11-07 11:55:00,49.49,49.51,49.31,49.33,103010.0,49.49,49.51,49.31,49.33,103010.0
2023-11-07 12:00:00,49.33,49.38,49.26,49.27,104083.0,49.33,49.38,49.26,49.27,104083.0
2023-11-07 12:05:00,49.26,49.29,49.11,49.14,125911.0,49.26,49.29,49.11,49.14,125911.0
2023-11-07 12:10:00,49.13,49.18,49.09,49.16,88255.0,49.13,49.18,49.09,49.16,88255.0
2023-11-07 12:15:00,49.15,49.15,48.97,49.05,101870.0,49.15,49.15,48.97,49.05,101870.0
2023-11-07 12:20:00,49.05,49.15,48.98,49.12,103242.0,49.05,49.15,48.98,49.12,103242.0
2023-11-07 12:25:00,49.11,49.15,48.92,48.95,149725.0,49.11,49.15,48.92,48.95,149725.0
2023-11-07 12:30:00,48.94,48.95,48.78,48.83,122638.0,48.94,48.95,48.78,48.83,122638.0
2023-11-07 12:35:00,48.82,48.87,48.81,48.84,89141.0,48.82,48.87,48.81,48.84,89141.0
2023-11-07 12:40:00,48.84,48.93,48.75,48.84,139704.0,48.84,48.93,48.75,48.84,139704.0
2023-11-07 12:45:00,48.84,48.92,48.78,48.79,65090.0,48.84,48.92,48.78,48.79,65090.0
2023-11-07 12:50:00,48.79,48.93,48.77,48.92,82929.0,48.79,48.93,48.77,48.92,82929.0
2023-11-07 12:55:00,48.93,49.16,48.92,49.12,78857.0,48.93,49.16,48.92,49.12,78857.0
2023-11-07 13:00:00,49.13,49.22,49.0,49.19,63719.0,49.13,49.22,49.0,49.19,63719.0
2023-11-07 13:05:00,49.18,49.4,49.17,49.38,63303.0,49.18,49.4,49.17,49.38,63303.0
2023-11-07 13:10:00,49.38,49.54,49.34,49.46,76793.0,49.38,49.54,49.34,49.46,76793.0
2023-11-07 13:15:00,49.46,49.58,49.45,49.57,62893.0,49.46,49.58,49.45,49.57,62893.0
2023-11-07 13:20:00,49.57,49.58,49.46,49.54,118101.0,49.57,49.58,49.46,49.54,118101.0
2023-11-07 13:25:00,49.55,49.55,49.38,49.38,77775.0,49.55,49.55,49.38,49.38,77775.0
2023-11-07 13:30:00,49.39,49.59,49.37,49.54,54591.0,49.39,49.59,49.37,49.54,54591.0
2023-11-07 13:35:00,49.54,49.57,49.47,49.51,60495.0,49.54,49.57,49.47,49.51,60495.0
2023-11-07 13:40:00,49.5,49.65,49.49,49.64,84699.0,49.5,49.65,49.49,49.64,84699.0
2023-11-07 13:45:00,49.65,49.68,49.54,49.56,119326.0,49.65,49.68,49.54,49.56,119326.0
2023-11-07 13:50:00,49.56,49.73,49.54,49.6,146398.0,49.56,49.73,49.54,49.6,146398.0
2023-11-07 13:55:00,49.57,49.73,49.57,49.69,75854.0,49.57,49.73,49.57,49.69,75854.0
2023-11-07 14:00:00,49.68,49.74,49.66,49.67,94693.0,49.68,49.74,49.66,49.67,94693.0
2023-11-07 14:05:00,49.66,49.68,49.54,49.67,121466.0,49.66,49.68,49.54,49.67,121466.0
2023-11-07 14:10:00,49.68,49.71,49.58,49.59,74438.0,49.68,49.71,49.58,49.59,74438.0
2023-11-07 14:15:00,49.58,49.62,49.51,49.62,106849.0,49.58,49.62,49.51,49.62,106849.0
2023-11-07 14:20:00,49.61,49.7,49.59,49.7,60089.0,49.61,49.7,49.59,49.7,60089.0
2023-11-07 14:25:00,49.69,49.71,49.6,49.69,81280.0,49.69,49.71,49.6,49.69,81280.0
2023-11-07 14:30:00,49.69,49.75,49.68,49.71,106499.0,49.69,49.75,49.68,49.71,106499.0
2023-11-07 14:35:00,49.71,49.75,49.64,49.68,94428.0,49.71,49.75,49.64,49.68,94428.0
2023-11-07 14:40:00,49.68,49.71,49.51,49.53,113159.0,49.68,49.71,49.51,49.53,113159.0
2023-11-07 14:45:00,49.53,49.56,49.47,49.54,50791.0,49.53,49.56,49.47,49.54,50791.0
2023-11-07 14:50:00,49.54,49.64,49.53,49.64,57191.0,49.54,49.64,49.53,49.64,57191.0
2023-11-07 14:55:00,49.64,49.65,49.53,49.54,69882.0,49.64,49.65,49.53,49.54,69882.0
2023-11-07 15:00:00,49.54,49.56,49.48,49.5,83576.0,49.54,49.56,49.48,49.5,83576.0
2023-11-07 15:05:00,49.51,49.56,49.5,49.55,55504.0,49.51,49.56,49.5,49.55,55504.0
2023-11-07 15:10:00,49.54,49.56,49.46,49.55,79046.0,49.54,49.56,49.46,49.55,79046.0
2023-11-07 15:15:00,49.55,49.57,49.49,49.55,78254.0,49.55,49.57,49.49,49.55,78254.0
2023-11-07 15:20:00,49.55,49.74,49.54,49.73,183566.0,49.55,49.74,49.54,49.73,183566.0
2023-11-07 15:25:00,49.73,49.88,49.7,49.85,103660.0,49.73,49.88,49.7,49.85,103660.0
2023-11-07 15:30:00,49.86,49.97,49.84,49.91,150309.0,49.86,49.97,49.84,49.91,150309.0
2023-11-07 15:35:00,49.91,50.0,49.86,49.98,121400.0,49.91,50.0,49.86,49.98,121400.0
2023-11-07 15:40:00,49.99,49.99,49.81,49.97,215677.0,49.99,49.99,49.81,49.97,215677.0
2023-11-07 15:45:00,49.97,50.01,49.86,49.86,180625.0,49.97,50.01,49.86,49.86,180625.0
2023-11-07 15:50:00,49.87,49.87,49.48,49.51,188260.0,49.87,49.87,49.48,49.51,188260.0
2023-11-07 15:55:00,49.51,49.56,49.41,49.52,473955.0,49.51,49.56,49.41,49.52,473955.0
2023-11-08 09:30:00,49.85,50.42,49.43,50.36,439224.0,49.85,50.42,49.43,50.36,439224.0
2023-11-08 09:35:00,50.36,50.8,50.33,50.7,318906.0,50.36,50.8,50.33,50.7,318906.0
2023-11-08 09:40:00,50.68,50.74,50.33,50.36,151314.0,50.68,50.74,50.33,50.36,151314.0
2023-11-08 09:45:00,50.38,50.51,50.12,50.16,145796.0,50.38,50.51,50.12,50.16,145796.0
2023-11-08 09:50:00,50.16,50.28,50.13,50.21,235694.0,50.16,50.28,50.13,50.21,235694.0
2023-11-08 09:55:00,50.2,50.64,50.17,50.46,138225.0,50.2,50.64,50.17,50.46,138225.0
2023-11-08 10:00:00,50.46,50.67,50.4,50.63,143380.0,50.46,50.67,50.4,50.63,143380.0
2023-11-08 10:05:00,50.62,50.78,50.62,50.64,138481.0,50.62,50.78,50.62,50.64,138481.0
2023-11-08 10:10:00,50.64,50.8,50.59,50.77,109502.0,50.64,50.8,50.59,50.77,109502.0
2023-11-08 10:15:00,50.77,50.94,50.72,50.86,150801.0,50.77,50.94,50.72,50.86,150801.0
2023-11-08 10:20:00,50.86,50.88,50.71,50.73,71815.0,50.86,50.88,50.71,50.73,71815.0
2023-11-08 10:25:00,50.73,50.74,50.39,50.4,89625.0,50.73,50.74,50.39,50.4,89625.0
2023-11-08 10:30:00,50.41,50.6,50.38,50.52,145276.0,50.41,50.6,50.38,50.52,145276.0
2023-11-08 10:35:00,50.52,50.53,50.35,50.44,103230.0,50.52,50.53,50.35,50.44,103230.0
2023-11-08 10:40:00,50.44,50.51,50.29,50.29,141189.0,50.44,50.51,50.29,50.29,141189.0
2023-11-08 10:45:00,50.29,50.39,50.27,50.35,107830.0,50.29,50.39,50.27,50.35,107830.0
2023-11-08 10:50:00,50.34,50.44,50.26,50.26,93251.0,50.34,50.44,50.26,50.26,93251.0
2023-11-08 10:55:00,50.26,50.46,50.26,50.45,76819.0,50.26,50.46,50.26,50.45,76819.0
2023-11-08 11:00:00,50.45,50.51,50.43,50.49,75362.0,50.45,50.51,50.43,50.49,75362.0
2023-11-08 11:05:00,50.49,50.5,50.33,50.37,54897.0,50.49,50.5,50.33,50.37,54897.0
2023-11-08 11:10:00,50.39,50.53,50.38,50.45,77331.0,50.39,50.53,50.38,50.45,77331.0
2023-11-08 11:15:00,50.48,50.48,50.37,50.45,58810.0,50.48,50.48,50.37,50.45,58810.0
2023-11-08 11:20:00,50.46,50.46,50.34,50.39,48400.0,50.46,50.46,50.34,50.39,48400.0
2023-11-08 11:25:00,50.39,50.49,50.34,50.47,56032.0,50.39,50.49,50.34,50.47,56032.0
2023-11-08 11:30:00,50.46,50.54,50.41,50.48,56856.0,50.46,50.54,50.41,50.48,56856.0
2023-11-08 11:35:00,50.49,50.6,50.48,50.53,65968.0,50.49,50.6,50.48,50.53,65968.0
2023-11-08 11:40:00,50.53,50.53,50.4,50.52,67696.0,50.53,50.53,50.4,50.52,67696.0
2023-11-08 11:45:00,50.53,50.58,50.35,50.39,65706.0,50.53,50.58,50.35,50.39,65706.0
2023-11-08 11:50:00,50.38,50.39,50.23,50.27,87736.0,50.38,50.39,50.23,50.27,87736.0
2023-11-08 11:55:00,50.27,50.28,50.17,50.17,66591.0,50.27,50.28,50.17,50.17,66591.0
2023-11-08 12:00:00,50.17,50.28,50.1,50.2,219402.0,50.17,50.28,50.1,50.2,219402.0
2023-11-08 12:05:00,50.2,50.23,50.12,50.2,84203.0,50.2,50.23,50.12,50.2,84203.0
2023-11-08 12:10:00,50.19,50.36,50.17,50.34,87418.0,50.19,50.36,50.17,50.34,87418.0
2023-11-08 12:15:00,50.36,50.6,50.32,50.59,115850.0,50.36,50.6,50.32,50.59,115850.0
2023-11-08 12:20:00,50.59,50.72,50.59,50.71,78879.0,50.59,50.72,50.59,50.71,78879.0
2023-11-08 12:25:00,50.7,50.76,50.64,50.69,62559.0,50.7,50.76,50.64,50.69,62559.0
2023-11-08 12:30:00,50.69,50.71,50.64,50.7,60770.0,50.69,50.71,50.64,50.7,60770.0
2023-11-08 12:35:00,50.7,50.86,50.69,50.83,62305.0,50.7,50.86,50.69,50.83,62305.0
2023-11-08 12:40:00,50.83,50.92,50.8,50.91,70951.0,50.83,50.92,50.8,50.91,70951.0
2023-11-08 12:45:00,50.9,51.03,50.86,51.01,71323.0,50.9,51.03,50.86,51.01,71323.0
2023-11-08 12:50:00,51.01,51.18,50.97,51.06,120208.0,51.01,51.18,50.97,51.06,120208.0
2023-11-08 12:55:00,51.05,51.1,50.99,51.05,94980.0,51.05,51.1,50.99,51.05,94980.0
2023-11-08 13:00:00,51.05,51.17,50.98,51.13,116218.0,51.05,51.17,50.98,51.13,116218.0
2023-11-08 13:05:00,51.13,51.21,51.08,51.08,98485.0,51.13,51.21,51.08,51.08,98485.0
2023-11-08 13:10:00,51.09,51.15,50.86,51.13,124469.0,51.09,51.15,50.86,51.13,124469.0
2023-11-08 13:15:00,51.11,51.21,51.02,51.18,148213.0,51.11,51.21,51.02,51.18,148213.0
2023-11-08 13:20:00,51.18,51.34,51.16,51.32,99638.0,51.18,51.34,51.16,51.32,99638.0
2023-11-08 13:25:00,51.33,51.34,51.26,51.3,58125.0,51.33,51.34,51.26,51.3,58125.0
2023-11-08 13:30:00,51.3,51.32,51.18,51.2,56803.0,51.3,51.32,51.18,51.2,56803.0
2023-11-08 13:35:00,51.19,51.19,51.0,51.0,76332.0,51.19,51.19,51.0,51.0,76332.0
2023-11-08 13:40:00,51.0,51.04,50.98,50.99,89982.0,51.0,51.04,50.98,50.99,89982.0
2023-11-08 13:45:00,51.0,51.03,50.94,50.97,89474.0,51.0,51.03,50.94,50.97,89474.0
2023-11-08 13:50:00,50.97,51.06,50.93,50.96,65065.0,50.97,51.06,50.93,50.96,65065.0
2023-11-08 13:55:00,50.95,51.03,50.94,51.0,76491.0,50.95,51.03,50.94,51.0,76491.0
2023-11-08 14:00:00,51.0,51.01,50.9,50.9,62818.0,51.0,51.01,50.9,50.9,62818.0
2023-11-08 14:05:00,50.91,50.94,50.89,50.92,48012.0,50.91,50.94,50.89,50.92,48012.0
2023-11-08 14:10:00,50.92,51.02,50.84,50.85,290655.0,50.92,51.02,50.84,50.85,290655.0
2023-11-08 14:15:00,50.85,50.89,50.8,50.85,46413.0,50.85,50.89,50.8,50.85,46413.0
2023-11-08 14:20:00,50.84,50.84,50.71,50.73,75769.0,50.84,50.84,50.71,50.73,75769.0
2023-11-08 14:25:00,50.72,50.84,50.72,50.81,61785.0,50.72,50.84,50.72,50.81,61785.0
2023-11-08 14:30:00,50.81,50.84,50.69,50.7,64850.0,50.81,50.84,50.69,50.7,64850.0
2023-11-08 14:35:00,50.7,50.74,50.64,50.73,51934.0,50.7,50.74,50.64,50.73,51934.0
2023-11-08 14:40:00,50.73,50.78,50.69,50.72,52967.0,50.73,50.78,50.69,50.72,52967.0
2023-11-08 14:45:00,50.72,50.75,50.65,50.66,93078.0,50.72,50.75,50.65,50.66,93078.0
2023-11-08 14:50:00,50.66,50.67,50.54,50.58,91759.0,50.66,50.67,50.54,50.58,91759.0
2023-11-08 14:55:00,50.59,50.7,50.55,50.67,131826.0,50.59,50.7,50.55,50.67,131826.0
2023-11-08 15:00:00,50.66,50.87,50.66,50.75,104170.0,50.66,50.87,50.66,50.75,104170.0
2023-11-08 15:05:00,50.74,50.74,50.5,50.55,135950.0,50.74,50.74,50.5,50.55,135950.0
2023-11-08 15:10:00,50.55,50.58,50.49,50.51,108284.0,50.55,50.58,50.49,50.51,108284.0
2023-11-08 15:15:00,50.52,50.53,50.42,50.44,104676.0,50.52,50.53,50.42,50.44,104676.0
2023-11-08 15:20:00,50.45,50.48,50.36,50.45,165251.0,50.45,50.48,50.36,50.45,165251.0
2023-11-08 15:25:00,50.46,50.48,50.28,50.34,187928.0,50.46,50.48,50.28,50.34,187928.0
2023-11-08 15:30:00,50.33,50.33,50.18,50.18,225803.0,50.33,50.33,50.18,50.18,225803.0
2023-11-08 15:35:00,50.19,50.39,50.17,50.27,253268.0,50.19,50.39,50.17,50.27,253268.0
2023-11-08 15:40:00,50.27,50.41,50.22,50.36,167420.0,50.27,50.41,50.22,50.36,167420.0
2023-11-08 15:45:00,50.36,50.49,50.32,50.36,230432.0,50.36,50.49,50.32,50.36,230432.0
2023-11-08 15:50:00,50.36,50.37,50.23,50.27,255615.0,50.36,50.37,50.23,50.27,255615.0
2023-11-08 15:55:00,50.27,50.31,50.21,50.24,452321.0,50.27,50.31,50.21,50.24,452321.0
2023-11-09 09:30:00,50.54,50.55,49.86,49.93,237631.0,50.54,50.55,49.86,49.93,237631.0
2023-11-09 09:35:00,49.95,49.97,49.66,49.8,159669.0,49.95,49.97,49.66,49.8,159669.0
2023-11-09 09:40:00,49.8,50.19,49.79,50.07,183306.0,49.8,50.19,49.79,50.07,183306.0
2023-11-09 09:45:00,50.08,50.18,49.8,49.81,82123.0,50.08,50.18,49.8,49.81,82123.0
2023-11-09 09:50:00,49.8,49.96,49.79,49.85,55742.0,49.8,49.96,49.79,49.85,55742.0
2023-11-09 09:55:00,49.85,50.09,49.81,49.98,82726.0,49.85,50.09,49.81,49.98,82726.0
2023-11-09 10:00:00,49.99,50.09,49.93,49.94,64165.0,49.99,50.09,49.93,49.94,64165.0
2023-11-09 10:05:00,49.94,50.1,49.86,50.06,73078.0,49.94,50.1,49.86,50.06,73078.0
2023-11-09 10:10:00,50.05,50.09,49.96,49.98,55935.0,50.05,50.09,49.96,49.98,55935.0
2023-11-09 10:15:00,49.97,50.16,49.97,50.07,75004.0,49.97,50.16,49.97,50.07,75004.0
2023-11-09 10:20:00,50.08,50.09,49.97,50.03,59577.0,50.08,50.09,49.97,50.03,59577.0
2023-11-09 10:25:00,50.02,50.09,49.96,50.06,44786.0,50.02,50.09,49.96,50.06,44786.0
2023-11-09 10:30:00,50.07,50.27,50.05,50.22,59950.0,50.07,50.27,50.05,50.22,59950.0
2023-11-09 10:35:00,50.22,50.22,50.07,50.21,76199.0,50.22,50.22,50.07,50.21,76199.0
2023-11-09 10:40:00,50.2,50.34,50.17,50.34,51802.0,50.2,50.34,50.17,50.34,51802.0
2023-11-09 10:45:00,50.33,50.5,50.33,50.44,92987.0,50.33,50.5,50.33,50.44,92987.0
2023-11-09 10:50:00,50.44,50.49,50.36,50.42,66031.0,50.44,50.49,50.36,50.42,66031.0
2023-11-09 10:55:00,50.43,50.6,50.41,50.46,81281.0,50.43,50.6,50.41,50.46,81281.0
2023-11-09 11:00:00,50.45,50.51,50.38,50.42,55472.0,50.45,50.51,50.38,50.42,55472.0
2023-11-09 11:05:00,50.42,50.47,50.39,50.42,54404.0,50.42,50.47,50.39,50.42,54404.0
2023-11-09 11:10:00,50.43,50.49,50.4,50.44,87234.0,50.43,50.49,50.4,50.44,87234.0
2023-11-09 11:15:00,50.45,50.65,50.44,50.63,62376.0,50.45,50.65,50.44,50.63,62376.0
2023-11-09 11:20:00,50.62,50.78,50.62,50.77,80259.0,50.62,50.78,50.62,50.77,80259.0
2023-11-09 11:25:00,50.78,50.88,50.76,50.85,69101.0,50.78,50.88,50.76,50.85,69101.0
2023-11-09 11:30:00,50.86,50.87,50.75,50.8,48382.0,50.86,50.87,50.75,50.8,48382.0
2023-11-09 11:35:00,50.8,50.82,50.68,50.7,52003.0,50.8,50.82,50.68,50.7,52003.0
2023-11-09 11:40:00,50.69,50.77,50.65,50.75,58661.0,50.69,50.77,50.65,50.75,58661.0
2023-11-09 11:45:00,50.74,50.77,50.7,50.74,46163.0,50.74,50.77,50.7,50.74,46163.0
2023-11-09 11:50:00,50.73,50.85,50.73,50.8,36284.0,50.73,50.85,50.73,50.8,36284.0
2023-11-09 11:55:00,50.8,50.83,50.74,50.83,60754.0,50.8,50.83,50.74,50.83,60754.0
2023-11-09 12:00:00,50.82,50.84,50.73,50.74,47958.0,50.82,50.84,50.73,50.74,47958.0
2023-11-09 12:05:00,50.75,50.84,50.74,50.82,46640.0,50.75,50.84,50.74,50.82,46640.0
2023-11-09 12:10:00,50.81,50.81,50.71,50.74,38730.0,50.81,50.81,50.71,50.74,38730.0
2023-11-09 12:15:00,50.73,50.74,50.67,50.71,35363.0,50.73,50.74,50.67,50.71,35363.0
2023-11-09 12:20:00,50.7,50.78,50.69,50.77,45135.0,50.7,50.78,50.69,50.77,45135.0
2023-11-09 12:25:00,50.77,50.78,50.59,50.66,92003.0,50.77,50.78,50.59,50.66,92003.0
2023-11-09 12:30:00,50.65,50.68,50.61,50.68,38860.0,50.65,50.68,50.61,50.68,38860.0
2023-11-09 12:35:00,50.68,50.73,50.62,50.63,34896.0,50.68,50.73,50.62,50.63,34896.0
2023-11-09 12:40:00,50.64,50.67,50.63,50.63,43580.0,50.64,50.67,50.63,50.63,43580.0
2023-11-09 12:45:00,50.63,50.82,50.63,50.81,37550.0,50.63,50.82,50.63,50.81,37550.0
2023-11-09 12:50:00,50.81,50.89,50.8,50.87,37991.0,50.81,50.89,50.8,50.87,37991.0
2023-11-09 12:55:00,50.87,50.93,50.81,50.91,52803.0,50.87,50.93,50.81,50.91,52803.0
2023-11-09 13:00:00,50.9,50.96,50.65,50.77,92795.0,50.9,50.96,50.65,50.77,92795.0
2023-11-09 13:05:00,50.78,50.8,50.51,50.54,105959.0,50.78,50.8,50.51,50.54,105959.0
2023-11-09 13:10:00,50.53,50.72,50.52,50.7,65877.0,50.53,50.72,50.52,50.7,65877.0
2023-11-09 13:15:00,50.69,50.69,50.6,50.62,40881.0,50.69,50.69,50.6,50.62,40881.0
2023-11-09 13:20:00,50.61,50.77,50.6,50.75,48711.0,50.61,50.77,50.6,50.75,48711.0
2023-11-09 13:25:00,50.75,50.75,50.66,50.69,54214.0,50.75,50.75,50.66,50.69,54214.0
2023-11-09 13:30:00,50.69,50.69,50.58,50.64,57046.0,50.69,50.69,50.58,50.64,57046.0
2023-11-09 13:35:00,50.64,50.67,50.61,50.65,50244.0,50.64,50.67,50.61,50.65,50244.0
2023-11-09 13:40:00,50.64,50.72,50.6,50.7,51319.0,50.64,50.72,50.6,50.7,51319.0
2023-11-09 13:45:00,50.7,50.79,50.68,50.73,55704.0,50.7,50.79,50.68,50.73,55704.0
2023-11-09 13:50:00,50.73,50.75,50.69,50.7,29218.0,50.73,50.75,50.69,50.7,29218.0
2023-11-09 13:55:00,50.7,50.74,50.56,50.56,77702.0,50.7,50.74,50.56,50.56,77702.0
2023-11-09 14:00:00,50.56,50.56,50.3,50.3,71244.0,50.56,50.56,50.3,50.3,71244.0
2023-11-09 14:05:00,50.29,50.32,50.19,50.3,87104.0,50.29,50.32,50.19,50.3,87104.0
2023-11-09 14:10:00,50.29,50.29,50.18,50.23,63814.0,50.29,50.29,50.18,50.23,63814.0
2023-11-09 14:15:00,50.22,50.28,50.18,50.19,36129.0,50.22,50.28,50.18,50.19,36129.0
2023-11-09 14:20:00,50.18,50.32,50.18,50.31,49786.0,50.18,50.32,50.18,50.31,49786.0
2023-11-09 14:25:00,50.3,50.34,50.25,50.33,53051.0,50.3,50.34,50.25,50.33,53051.0
2023-11-09 14:30:00,50.32,50.34,50.23,50.24,37946.0,50.32,50.34,50.23,50.24,37946.0
2023-11-09 14:35:00,50.24,50.27,50.01,50.11,156305.0,50.24,50.27,50.01,50.11,156305.0
2023-11-09 14:40:00,50.11,50.14,50.01,50.07,70478.0,50.11,50.14,50.01,50.07,70478.0
2023-11-09 14:45:00,50.07,50.13,50.05,50.07,60135.0,50.07,50.13,50.05,50.07,60135.0
2023-11-09 14:50:00,50.06,50.06,49.95,49.98,61929.0,50.06,50.06,49.95,49.98,61929.0
2023-11-09 14:55:00,49.98,49.98,49.86,49.87,78496.0,49.98,49.98,49.86,49.87,78496.0
2023-11-09 15:00:00,49.86,49.89,49.77,49.81,111194.0,49.86,49.89,49.77,49.81,111194.0
2023-11-09 15:05:00,49.82,49.82,49.64,49.72,136373.0,49.82,49.82,49.64,49.72,136373.0
2023-11-09 15:10:00,49.72,49.81,49.71,49.77,96303.0,49.72,49.81,49.71,49.77,96303.0
2023-11-09 15:15:00,49.76,49.82,49.73,49.8,81968.0,49.76,49.82,49.73,49.8,81968.0
2023-11-09 15:20:00,49.8,49.88,49.71,49.83,126232.0,49.8,49.88,49.71,49.83,126232.0
2023-11-09 15:25:00,49.82,49.92,49.82,49.88,80225.0,49.82,49.92,49.82,49.88,80225.0
2023-11-09 15:30:00,49.88,49.94,49.82,49.85,104875.0,49.88,49.94,49.82,49.85,104875.0
2023-11-09 15:35:00,49.85,49.85,49.74,49.76,135359.0,49.85,49.85,49.74,49.76,135359.0
2023-11-09 15:40:00,49.77,49.77,49.67,49.69,132169.0,49.77,49.77,49.67,49.69,132169.0
2023-11-09 15:45:00,49.69,49.72,49.66,49.66,112441.0,49.69,49.72,49.66,49.66,112441.0
2023-11-09 15:50:00,49.67,49.72,49.63,49.7,264823.0,49.67,49.72,49.63,49.7,264823.0
2023-11-09 15:55:00,49.69,49.73,49.65,49.68,445535.0,49.69,49.73,49.65,49.68,445535.0
2023-11-10 09:30:00,50.04,50.3,49.89,50.24,232902.0,50.04,50.3,49.89,50.24,232902.0
2023-11-10 09:35:00,50.22,50.47,50.01,50.32,34005.0,50.22,50.47,50.01,50.32,34005.0
2023-11-10 09:40:00,50.34,50.4,50.16,50.25,27835.0,50.34,50.4,50.16,50.25,27835.0
2023-11-10 09:45:00,50.28,50.57,50.25,50.5,22638.0,50.28,50.57,50.25,50.5,22638.0
2023-11-10 09:50:00,50.5,50.54,50.21,50.47,25122.0,50.5,50.54,50.21,50.47,25122.0
2023-11-10 09:55:00,50.5,50.56,50.44,50.5,17606.0,50.5,50.56,50.44,50.5,17606.0
2023-11-10 10:00:00,50.45,50.55,50.3,50.45,43334.0,50.45,50.55,50.3,50.45,43334.0
2023-11-10 10:05:00,50.45,50.45,50.22,50.23,28358.0,50.45,50.45,50.22,50.23,28358.0
2023-11-10 10:10:00,50.22,50.57,50.16,50.47,82840.0,50.22,50.57,50.16,50.47,82840.0
2023-11-10 10:15:00,50.51,50.59,50.41,50.42,37629.0,50.51,50.59,50.41,50.42,37629.0
2023-11-10 10:20:00,50.41,50.41,50.27,50.31,34289.0,50.41,50.41,50.27,50.31,34289.0
2023-11-10 10:25:00,50.3,50.38,50.23,50.25,26054.0,50.3,50.38,50.23,50.25,26054.0
2023-11-10 10:30:00,50.26,50.33,50.1,50.12,17210.0,50.26,50.33,50.1,50.12,17210.0
2023-11-10 10:35:00,50.13,50.18,50.01,50.02,28554.0,50.13,50.18,50.01,50.02,28554.0
2023-11-10 10:40:00,50.04,50.08,49.97,50.02,14918.0,50.04,50.08,49.97,50.02,14918.0
2023-11-10 10:45:00,50.01,50.11,49.97,50.02,17772.0,50.01,50.11,49.97,50.02,17772.0
2023-11-10 10:50:00,50.03,50.03,49.93,49.93,62278.0,50.03,50.03,49.93,49.93,62278.0
2023-11-10 10:55:00,49.95,50.02,49.94,50.01,27237.0,49.95,50.02,49.94,50.01,27237.0
2023-11-10 11:00:00,50.03,50.25,50.01,50.24,29429.0,50.03,50.25,50.01,50.24,29429.0
2023-11-10 11:05:00,50.23,50.28,50.21,50.25,26190.0,50.23,50.28,50.21,50.25,26190.0
2023-11-10 11:10:00,50.24,50.3,50.21,50.25,27446.0,50.24,50.3,50.21,50.25,27446.0
2023-11-10 11:15:00,50.25,50.38,50.23,50.28,39288.0,50.25,50.38,50.23,50.28,39288.0
2023-11-10 11:20:00,50.28,50.31,50.23,50.3,26927.0,50.28,50.31,50.23,50.3,26927.0
2023-11-10 11:25:00,50.3,50.31,50.2,50.2,13905.0,50.3,50.31,50.2,50.2,13905.0
2023-11-10 11:30:00,50.2,50.23,50.08,50.09,12512.0,50.2,50.23,50.08,50.09,12512.0
2023-11-10 11:35:00,50.08,50.16,50.02,50.14,20482.0,50.08,50.16,50.02,50.14,20482.0
2023-11-10 11:40:00,50.12,50.18,50.05,50.15,30964.0,50.12,50.18,50.05,50.15,30964.0
2023-11-10 11:45:00,50.14,50.14,50.04,50.08,10013.0,50.14,50.14,50.04,50.08,10013.0
2023-11-10 11:50:00,50.09,50.11,50.05,50.05,7177.0,50.09,50.11,50.05,50.05,7177.0
2023-11-10 11:55:00,50.05,50.12,50.04,50.11,11241.0,50.05,50.12,50.04,50.11,11241.0
2023-11-10 12:00:00,50.1,50.24,50.1,50.2,23097.0,50.1,50.24,50.1,50.2,23097.0
2023-11-10 12:05:00,50.19,50.34,50.19,50.29,14000.0,50.19,50.34,50.19,50.29,14000.0
2023-11-10 12:10:00,50.3,50.35,50.26,50.33,12006.0,50.3,50.35,50.26,50.33,12006.0
2023-11-10 12:15:00,50.33,50.37,50.31,50.32,19342.0,50.33,50.37,50.31,50.32,19342.0
2023-11-10 12:20:00,50.32,50.35,50.24,50.27,18671.0,50.32,50.35,50.24,50.27,18671.0
2023-11-10 12:25:00,50.26,50.34,50.25,50.25,19276.0,50.26,50.34,50.25,50.25,19276.0
2023-11-10 12:30:00,50.26,50.45,50.25,50.44,21888.0,50.26,50.45,50.25,50.44,21888.0
2023-11-10 12:35:00,50.45,50.53,50.43,50.51,36533.0,50.45,50.53,50.43,50.51,36533.0
2023-11-10 12:40:00,50.5,50.57,50.48,50.56,35226.0,50.5,50.57,50.48,50.56,35226.0
2023-11-10 12:45:00,50.55,50.55,50.48,50.49,24600.0,50.55,50.55,50.48,50.49,24600.0
2023-11-10 12:50:00,50.5,50.6,50.47,50.6,14490.0,50.5,50.6,50.47,50.6,14490.0
2023-11-10 12:55:00,50.59,50.6,50.44,50.46,16515.0,50.59,50.6,50.44,50.46,16515.0
2023-11-10 13:00:00,50.47,50.55,50.42,50.55,14876.0,50.47,50.55,50.42,50.55,14876.0
2023-11-10 13:05:00,50.53,50.53,50.38,50.39,18696.0,50.53,50.53,50.38,50.39,18696.0
2023-11-10 13:10:00,50.38,50.42,50.33,50.41,33619.0,50.38,50.42,50.33,50.41,33619.0
2023-11-10 13:15:00,50.42,50.43,50.32,50.35,34600.0,50.42,50.43,50.32,50.35,34600.0
2023-11-10 13:20:00,50.36,50.41,50.34,50.38,37349.0,50.36,50.41,50.34,50.38,37349.0
2023-11-10 13:25:00,50.4,50.46,50.38,50.42,33103.0,50.4,50.46,50.38,50.42,33103.0
2023-11-10 13:30:00,50.41,50.47,50.33,50.34,82239.0,50.41,50.47,50.33,50.34,82239.0
2023-11-10 13:35:00,50.34,50.46,50.31,50.4,179953.0,50.34,50.46,50.31,50.4,179953.0
2023-11-10 13:40:00,50.4,50.51,50.38,50.48,26673.0,50.4,50.51,50.38,50.48,26673.0
2023-11-10 13:45:00,50.48,50.55,50.46,50.55,28630.0,50.48,50.55,50.46,50.55,28630.0
2023-11-10 13:50:00,50.55,50.56,50.49,50.55,35314.0,50.55,50.56,50.49,50.55,35314.0
2023-11-10 13:55:00,50.55,50.62,50.54,50.61,29098.0,50.55,50.62,50.54,50.61,29098.0
2023-11-10 14:00:00,50.61,50.68,50.57,50.65,20372.0,50.61,50.68,50.57,50.65,20372.0
2023-11-10 14:05:00,50.65,50.65,50.58,50.64,27853.0,50.65,50.65,50.58,50.64,27853.0
2023-11-10 14:10:00,50.64,50.76,50.64,50.74,42701.0,50.64,50.76,50.64,50.74,42701.0
2023-11-10 14:15:00,50.74,50.76,50.69,50.71,21058.0,50.74,50.76,50.69,50.71,21058.0
2023-11-10 14:20:00,50.71,50.72,50.64,50.65,16399.0,50.71,50.72,50.64,50.65,16399.0
2023-11-10 14:25:00,50.65,50.67,50.63,50.66,17520.0,50.65,50.67,50.63,50.66,17520.0
2023-11-10 14:30:00,50.67,50.68,50.64,50.66,17026.0,50.67,50.68,50.64,50.66,17026.0
2023-11-10 14:35:00,50.66,50.67,50.57,50.64,27587.0,50.66,50.67,50.57,50.64,27587.0
2023-11-10 14:40:00,50.64,50.7,50.61,50.7,24135.0,50.64,50.7,50.61,50.7,24135.0
2023-11-10 14:45:00,50.7,50.7,50.58,50.63,34973.0,50.7,50.7,50.58,50.63,34973.0
2023-11-10 14:50:00,50.64,50.68,50.63,50.68,30737.0,50.64,50.68,50.63,50.68,30737.0
2023-11-10 14:55:00,50.68,50.73,50.66,50.73,40785.0,50.68,50.73,50.66,50.73,40785.0
2023-11-10 15:00:00,50.73,50.73,50.57,50.58,40019.0,50.73,50.73,50.57,50.58,40019.0
2023-11-10 15:05:00,50.57,50.67,50.53,50.65,38659.0,50.57,50.67,50.53,50.65,38659.0
2023-11-10 15:10:00,50.66,50.66,50.6,50.62,31001.0,50.66,50.66,50.6,50.62,31001.0
2023-11-10 15:15:00,50.62,50.68,50.58,50.67,40243.0,50.62,50.68,50.58,50.67,40243.0
2023-11-10 15:20:00,50.67,50.7,50.64,50.67,41666.0,50.67,50.7,50.64,50.67,41666.0
2023-11-10 15:25:00,50.66,50.68,50.61,50.63,72166.0,50.66,50.68,50.61,50.63,72166.0
2023-11-10 15:30:00,50.63,50.7,50.61,50.68,47927.0,50.63,50.7,50.61,50.68,47927.0
2023-11-10 15:35:00,50.68,50.75,50.67,50.71,54493.0,50.68,50.75,50.67,50.71,54493.0
2023-11-10 15:40:00,50.71,50.78,50.69,50.73,75036.0,50.71,50.78,50.69,50.73,75036.0
2023-11-10 15:45:00,50.74,50.77,50.7,50.72,80756.0,50.74,50.77,50.7,50.72,80756.0
2023-11-10 15:50:00,50.72,50.8,50.66,50.73,189509.0,50.72,50.8,50.66,50.73,189509.0
2023-11-10 15:55:00,50.73,50.83,50.72,50.82,375972.0,50.73,50.83,50.72,50.82,375972.0
2023-11-13 09:30:00,50.48,50.73,50.36,50.62,152172.0,50.48,50.73,50.36,50.62,152172.0
2023-11-13 09:35:00,50.62,50.62,50.21,50.44,78307.0,50.62,50.62,50.21,50.44,78307.0
2023-11-13 09:40:00,50.45,50.45,50.15,50.29,56072.0,50.45,50.45,50.15,50.29,56072.0
2023-11-13 09:45:00,50.27,50.33,50.02,50.04,61906.0,50.27,50.33,50.02,50.04,61906.0
2023-11-13 09:50:00,50.04,50.1,49.89,49.94,73609.0,50.04,50.1,49.89,49.94,73609.0
2023-11-13 09:55:00,49.93,49.93,49.72,49.74,60593.0,49.93,49.93,49.72,49.74,60593.0
2023-11-13 10:00:00,49.74,49.9,49.73,49.82,61738.0,49.74,49.9,49.73,49.82,61738.0
2023-11-13 10:05:00,49.84,49.97,49.81,49.89,68437.0,49.84,49.97,49.81,49.89,68437.0
2023-11-13 10:10:00,49.89,49.9,49.77,49.85,52008.0,49.89,49.9,49.77,49.85,52008.0
2023-11-13 10:15:00,49.84,49.92,49.76,49.84,41125.0,49.84,49.92,49.76,49.84,41125.0
2023-11-13 10:20:00,49.84,49.88,49.81,49.83,35537.0,49.84,49.88,49.81,49.83,35537.0
2023-11-13 10:25:00,49.84,50.04,49.82,50.0,31111.0,49.84,50.04,49.82,50.0,31111.0
2023-11-13 10:30:00,50.02,50.1,49.98,50.08,59834.0,50.02,50.1,49.98,50.08,59834.0
2023-11-13 10:35:00,50.07,50.08,49.93,49.93,48953.0,50.07,50.08,49.93,49.93,48953.0
2023-11-13 10:40:00,49.94,49.99,49.87,49.88,38296.0,49.94,49.99,49.87,49.88,38296.0
2023-11-13 10:45:00,49.88,49.9,49.82,49.83,38538.0,49.88,49.9,49.82,49.83,38538.0
2023-11-13 10:50:00,49.82,50.06,49.78,50.05,54892.0,49.82,50.06,49.78,50.05,54892.0
2023-11-13 10:55:00,50.05,50.13,50.0,50.0,33437.0,50.05,50.13,50.0,50.0,33437.0
2023-11-13 11:00:00,50.0,50.07,50.0,50.04,31847.0,50.0,50.07,50.0,50.04,31847.0
2023-11-13 11:05:00,50.04,50.06,49.94,49.95,42217.0,50.04,50.06,49.94,49.95,42217.0
2023-11-13 11:10:00,49.94,50.0,49.93,49.93,73703.0,49.94,50.0,49.93,49.93,73703.0
2023-11-13 11:15:00,49.93,49.93,49.84,49.85,67368.0,49.93,49.93,49.84,49.85,67368.0
2023-11-13 11:20:00,49.85,49.88,49.78,49.84,203537.0,49.85,49.88,49.78,49.84,203537.0
2023-11-13 11:25:00,49.84,49.85,49.75,49.82,31861.0,49.84,49.85,49.75,49.82,31861.0
2023-11-13 11:30:00,49.82,49.85,49.77,49.79,61048.0,49.82,49.85,49.77,49.79,61048.0
2023-11-13 11:35:00,49.79,49.84,49.77,49.78,29332.0,49.79,49.84,49.77,49.78,29332.0
2023-11-13 11:40:00,49.78,49.81,49.73,49.76,65054.0,49.78,49.81,49.73,49.76,65054.0
2023-11-13 11:45:00,49.75,49.83,49.7,49.8,71697.0,49.75,49.83,49.7,49.8,71697.0
2023-11-13 11:50:00,49.8,49.84,49.75,49.77,49087.0,49.8,49.84,49.75,49.77,49087.0
2023-11-13 11:55:00,49.78,49.78,49.72,49.76,41003.0,49.78,49.78,49.72,49.76,41003.0
2023-11-13 12:00:00,49.76,49.99,49.76,49.97,48250.0,49.76,49.99,49.76,49.97,48250.0
2023-11-13 12:05:00,49.97,50.1,49.77,49.91,75297.0,49.97,50.1,49.77,49.91,75297.0
2023-11-13 12:10:00,49.91,50.02,49.77,50.01,99800.0,49.91,50.02,49.77,50.01,99800.0
2023-11-13 12:15:00,50.02,50.03,49.77,49.9,64220.0,50.02,50.03,49.77,49.9,64220.0
2023-11-13 12:20:00,49.89,49.96,49.76,49.96,18559.0,49.89,49.96,49.76,49.96,18559.0
2023-11-13 12:25:00,49.97,49.99,49.91,49.91,23003.0,49.97,49.99,49.91,49.91,23003.0
2023-11-13 12:30:00,49.9,49.92,49.86,49.88,18441.0,49.9,49.92,49.86,49.88,18441.0
2023-11-13 12:35:00,49.87,49.95,49.87,49.87,16336.0,49.87,49.95,49.87,49.87,16336.0
2023-11-13 12:40:00,49.87,49.9,49.85,49.89,20859.0,49.87,49.9,49.85,49.89,20859.0
2023-11-13 12:45:00,49.88,49.92,49.85,49.9,22015.0,49.88,49.92,49.85,49.9,22015.0
2023-11-13 12:50:00,49.9,49.94,49.87,49.94,17012.0,49.9,49.94,49.87,49.94,17012.0
2023-11-13 12:55:00,49.93,49.99,49.91,49.99,22097.0,49.93,49.99,49.91,49.99,22097.0
2023-11-13 13:00:00,49.99,50.08,49.96,50.07,51747.0,49.99,50.08,49.96,50.07,51747.0
2023-11-13 13:05:00,50.08,50.13,50.07,50.13,25055.0,50.08,50.13,50.07,50.13,25055.0
2023-11-13 13:10:00,50.13,50.18,50.1,50.16,23659.0,50.13,50.18,50.1,50.16,23659.0
2023-11-13 13:15:00,50.15,50.15,50.09,50.12,19419.0,50.15,50.15,50.09,50.12,19419.0
2023-11-13 13:20:00,50.13,50.13,50.03,50.1,28711.0,50.13,50.13,50.03,50.1,28711.0
2023-11-13 13:25:00,50.1,50.1,50.04,50.06,16926.0,50.1,50.1,50.04,50.06,16926.0
2023-11-13 13:30:00,50.05,50.13,50.02,50.11,21069.0,50.05,50.13,50.02,50.11,21069.0
2023-11-13 13:35:00,50.11,50.14,50.09,50.14,17713.0,50.11,50.14,50.09,50.14,17713.0
2023-11-13 13:40:00,50.14,50.22,50.1,50.16,51339.0,50.14,50.22,50.1,50.16,51339.0
2023-11-13 13:45:00,50.16,50.27,50.16,50.24,36440.0,50.16,50.27,50.16,50.24,36440.0
2023-11-13 13:50:00,50.25,50.26,50.19,50.2,35932.0,50.25,50.26,50.19,50.2,35932.0
2023-11-13 13:55:00,50.2,50.2,50.09,50.1,21963.0,50.2,50.2,50.09,50.1,21963.0
2023-11-13 14:00:00,50.11,50.19,50.1,50.18,26060.0,50.11,50.19,50.1,50.18,26060.0
2023-11-13 14:05:00,50.18,50.2,50.12,50.19,23841.0,50.18,50.2,50.12,50.19,23841.0
2023-11-13 14:10:00,50.19,50.25,50.16,50.24,28189.0,50.19,50.25,50.16,50.24,28189.0
2023-11-13 14:15:00,50.24,50.27,50.2,50.21,32131.0,50.24,50.27,50.2,50.21,32131.0
2023-11-13 14:20:00,50.21,50.36,50.18,50.34,23064.0,50.21,50.36,50.18,50.34,23064.0
2023-11-13 14:25:00,50.34,50.37,50.3,50.36,30396.0,50.34,50.37,50.3,50.36,30396.0
2023-11-13 14:30:00,50.36,50.38,50.32,50.37,27542.0,50.36,50.38,50.32,50.37,27542.0
2023-11-13 14:35:00,50.37,50.43,50.37,50.41,17695.0,50.37,50.43,50.37,50.41,17695.0
2023-11-13 14:40:00,50.4,50.43,50.39,50.41,20673.0,50.4,50.43,50.39,50.41,20673.0
2023-11-13 14:45:00,50.41,50.42,50.32,50.33,31840.0,50.41,50.42,50.32,50.33,31840.0
2023-11-13 14:50:00,50.32,50.34,50.28,50.33,27858.0,50.32,50.34,50.28,50.33,27858.0
2023-11-13 14:55:00,50.33,50.34,50.3,50.32,30355.0,50.33,50.34,50.3,50.32,30355.0
2023-11-13 15:00:00,50.32,50.32,50.27,50.29,56014.0,50.32,50.32,50.27,50.29,56014.0
2023-11-13 15:05:00,50.29,50.29,50.21,50.25,40508.0,50.29,50.29,50.21,50.25,40508.0
2023-11-13 15:10:00,50.25,50.29,50.18,50.29,46015.0,50.25,50.29,50.18,50.29,46015.0
2023-11-13 15:15:00,50.28,50.29,50.23,50.26,32074.0,50.28,50.29,50.23,50.26,32074.0
2023-11-13 15:20:00,50.26,50.31,50.25,50.26,40870.0,50.26,50.31,50.25,50.26,40870.0
2023-11-13 15:25:00,50.26,50.28,50.24,50.26,52488.0,50.26,50.28,50.24,50.26,52488.0
2023-11-13 15:30:00,50.26,50.26,50.18,50.21,44885.0,50.26,50.26,50.18,50.21,44885.0
2023-11-13 15:35:00,50.21,50.23,50.13,50.19,59045.0,50.21,50.23,50.13,50.19,59045.0
2023-11-13 15:40:00,50.18,50.19,50.11,50.18,56530.0,50.18,50.19,50.11,50.18,56530.0
2023-11-13 15:45:00,50.18,50.21,50.09,50.13,96296.0,50.18,50.21,50.09,50.13,96296.0
2023-11-13 15:50:00,50.13,50.27,50.12,50.26,164466.0,50.13,50.27,50.12,50.26,164466.0
2023-11-13 15:55:00,50.27,50.31,50.21,50.31,295041.0,50.27,50.31,50.21,50.31,295041.0
2023-11-14 09:30:00,51.01,51.48,50.91,51.43,203630.0,51.01,51.48,50.91,51.43,203630.0
2023-11-14 09:35:00,51.44,51.54,51.29,51.3,57704.0,51.44,51.54,51.29,51.3,57704.0
2023-11-14 09:40:00,51.33,51.52,51.27,51.52,42842.0,51.33,51.52,51.27,51.52,42842.0
2023-11-14 09:45:00,51.53,51.63,51.37,51.4,67489.0,51.53,51.63,51.37,51.4,67489.0
2023-11-14 09:50:00,51.41,51.52,51.36,51.51,58749.0,51.41,51.52,51.36,51.51,58749.0
2023-11-14 09:55:00,51.51,51.52,51.18,51.2,58486.0,51.51,51.52,51.18,51.2,58486.0
2023-11-14 10:00:00,51.22,51.31,51.15,51.18,64303.0,51.22,51.31,51.15,51.18,64303.0
2023-11-14 10:05:00,51.17,51.18,50.92,51.11,56818.0,51.17,51.18,50.92,51.11,56818.0
2023-11-14 10:10:00,51.1,51.16,50.94,51.0,49487.0,51.1,51.16,50.94,51.0,49487.0
2023-11-14 10:15:00,51.0,51.1,50.97,51.05,23323.0,51.0,51.1,50.97,51.05,23323.0
2023-11-14 10:20:00,51.06,51.3,50.96,51.16,66026.0,51.06,51.3,50.96,51.16,66026.0
2023-11-14 10:25:00,51.16,51.41,51.16,51.36,37880.0,51.16,51.41,51.16,51.36,37880.0
2023-11-14 10:30:00,51.37,51.5,51.36,51.5,53666.0,51.37,51.5,51.36,51.5,53666.0
2023-11-14 10:35:00,51.51,51.56,51.47,51.54,32918.0,51.51,51.56,51.47,51.54,32918.0
2023-11-14 10:40:00,51.55,51.65,51.53,51.63,34492.0,51.55,51.65,51.53,51.63,34492.0
2023-11-14 10:45:00,51.63,51.68,51.58,51.61,31048.0,51.63,51.68,51.58,51.61,31048.0
2023-11-14 10:50:00,51.61,51.68,51.6,51.67,35753.0,51.61,51.68,51.6,51.67,35753.0
2023-11-14 10:55:00,51.67,51.73,51.62,51.65,52384.0,51.67,51.73,51.62,51.65,52384.0
2023-11-14 11:00:00,51.65,51.81,51.65,51.8,51021.0,51.65,51.81,51.65,51.8,51021.0
2023-11-14 11:05:00,51.8,51.91,51.78,51.91,38749.0,51.8,51.91,51.78,51.91,38749.0
2023-11-14 11:10:00,51.9,51.98,51.88,51.93,37350.0,51.9,51.98,51.88,51.93,37350.0
2023-11-14 11:15:00,51.93,51.95,51.84,51.84,32194.0,51.93,51.95,51.84,51.84,32194.0
2023-11-14 11:20:00,51.83,51.84,51.7,51.79,57232.0,51.83,51.84,51.7,51.79,57232.0
2023-11-14 11:25:00,51.79,51.83,51.74,51.82,28125.0,51.79,51.83,51.74,51.82,28125.0
2023-11-14 11:30:00,51.82,51.83,51.74,51.81,29589.0,51.82,51.83,51.74,51.81,29589.0
2023-11-14 11:35:00,51.82,51.92,51.81,51.89,29040.0,51.82,51.92,51.81,51.89,29040.0
2023-11-14 11:40:00,51.88,51.89,51.83,51.87,22016.0,51.88,51.89,51.83,51.87,22016.0
2023-11-14 11:45:00,51.86,51.88,51.69,51.71,37522.0,51.86,51.88,51.69,51.71,37522.0
2023-11-14 11:50:00,51.72,51.74,51.65,51.72,33570.0,51.72,51.74,51.65,51.72,33570.0
2023-11-14 11:55:00,51.72,51.73,51.65,51.68,37561.0,51.72,51.73,51.65,51.68,37561.0
2023-11-14 12:00:00,51.67,51.81,51.66,51.8,28962.0,51.67,51.81,51.66,51.8,28962.0
2023-11-14 12:05:00,51.8,51.82,51.75,51.8,27734.0,51.8,51.82,51.75,51.8,27734.0
2023-11-14 12:10:00,51.8,51.81,51.71,51.8,38992.0,51.8,51.81,51.71,51.8,38992.0
2023-11-14 12:15:00,51.8,51.82,51.74,51.78,34561.0,51.8,51.82,51.74,51.78,34561.0
2023-11-14 12:20:00,51.78,51.78,51.72,51.75,26023.0,51.78,51.78,51.72,51.75,26023.0
2023-11-14 12:25:00,51.75,51.8,51.69,51.75,31702.0,51.75,51.8,51.69,51.75,31702.0
2023-11-14 12:30:00,51.75,51.82,51.71,51.79,25660.0,51.75,51.82,51.71,51.79,25660.0
2023-11-14 12:35:00,51.79,51.84,51.79,51.84,23938.0,51.79,51.84,51.79,51.84,23938.0
2023-11-14 12:40:00,51.85,51.87,51.81,51.83,21917.0,51.85,51.87,51.81,51.83,21917.0
2023-11-14 12:45:00,51.84,51.89,51.82,51.89,22667.0,51.84,51.89,51.82,51.89,22667.0
2023-11-14 12:50:00,51.89,51.96,51.86,51.91,41579.0,51.89,51.96,51.86,51.91,41579.0
2023-11-14 12:55:00,51.91,51.94,51.88,51.94,18748.0,51.91,51.94,51.88,51.94,18748.0
2023-11-14 13:00:00,51.94,51.94,51.84,51.89,47615.0,51.94,51.94,51.84,51.89,47615.0
2023-11-14 13:05:00,51.88,51.95,51.88,51.93,21921.0,51.88,51.95,51.88,51.93,21921.0
2023-11-14 13:10:00,51.93,51.98,51.86,51.9,40966.0,51.93,51.98,51.86,51.9,40966.0
2023-11-14 13:15:00,51.91,51.94,51.88,51.91,24683.0,51.91,51.94,51.88,51.91,24683.0
2023-11-14 13:20:00,51.9,51.91,51.85,51.88,27834.0,51.9,51.91,51.85,51.88,27834.0
2023-11-14 13:25:00,51.89,51.91,51.85,51.9,25121.0,51.89,51.91,51.85,51.9,25121.0
2023-11-14 13:30:00,51.9,51.94,51.85,51.88,35812.0,51.9,51.94,51.85,51.88,35812.0
2023-11-14 13:35:00,51.89,51.97,51.88,51.94,31156.0,51.89,51.97,51.88,51.94,31156.0
2023-11-14 13:40:00,51.94,51.94,51.83,51.84,34594.0,51.94,51.94,51.83,51.84,34594.0
2023-11-14 13:45:00,51.83,51.84,51.67,51.69,46086.0,51.83,51.84,51.67,51.69,46086.0
2023-11-14 13:50:00,51.68,51.72,51.65,51.69,34944.0,51.68,51.72,51.65,51.69,34944.0
2023-11-14 13:55:00,51.69,51.69,51.56,51.6,61394.0,51.69,51.69,51.56,51.6,61394.0
2023-11-14 14:00:00,51.59,51.62,51.53,51.55,31539.0,51.59,51.62,51.53,51.55,31539.0
2023-11-14 14:05:00,51.55,51.56,51.44,51.5,42762.0,51.55,51.56,51.44,51.5,42762.0
2023-11-14 14:10:00,51.5,51.53,51.45,51.48,35065.0,51.5,51.53,51.45,51.48,35065.0
2023-11-14 14:15:00,51.48,51.5,51.45,51.48,23452.0,51.48,51.5,51.45,51.48,23452.0
2023-11-14 14:20:00,51.49,51.49,51.38,51.39,41936.0,51.49,51.49,51.38,51.39,41936.0
2023-11-14 14:25:00,51.39,51.47,51.37,51.41,46850.0,51.39,51.47,51.37,51.41,46850.0
2023-11-14 14:30:00,51.41,51.47,51.4,51.42,43149.0,51.41,51.47,51.4,51.42,43149.0
2023-11-14 14:35:00,51.41,51.43,51.37,51.38,48731.0,51.41,51.43,51.37,51.38,48731.0
2023-11-14 14:40:00,51.38,51.4,51.32,51.33,33186.0,51.38,51.4,51.32,51.33,33186.0
2023-11-14 14:45:00,51.33,51.33,51.21,51.28,153935.0,51.33,51.33,51.21,51.28,153935.0
2023-11-14 14:50:00,51.29,51.36,51.29,51.33,112459.0,51.29,51.36,51.29,51.33,112459.0
2023-11-14 14:55:00,51.33,51.36,51.29,51.3,67936.0,51.33,51.36,51.29,51.3,67936.0
2023-11-14 15:00:00,51.3,51.32,51.28,51.3,41886.0,51.3,51.32,51.28,51.3,41886.0
2023-11-14 15:05:00,51.31,51.32,51.25,51.3,129351.0,51.31,51.32,51.25,51.3,129351.0
2023-11-14 15:10:00,51.3,51.33,51.29,51.31,42242.0,51.3,51.33,51.29,51.31,42242.0
2023-11-14 15:15:00,51.31,51.49,51.27,51.47,159449.0,51.31,51.49,51.27,51.47,159449.0
2023-11-14 15:20:00,51.46,51.49,51.39,51.43,92081.0,51.46,51.49,51.39,51.43,92081.0
2023-11-14 15:25:00,51.44,51.54,51.42,51.53,38774.0,51.44,51.54,51.42,51.53,38774.0
2023-11-14 15:30:00,51.53,51.54,51.42,51.43,53488.0,51.53,51.54,51.42,51.43,53488.0
2023-11-14 15:35:00,51.43,51.44,51.35,51.41,58392.0,51.43,51.44,51.35,51.41,58392.0
2023-11-14 15:40:00,51.41,51.41,51.34,51.36,77356.0,51.41,51.41,51.34,51.36,77356.0
2023-11-14 15:45:00,51.36,51.38,51.31,51.33,100605.0,51.36,51.38,51.31,51.33,100605.0
2023-11-14 15:50:00,51.32,51.42,51.26,51.32,215294.0,51.32,51.42,51.26,51.32,215294.0
2023-11-14 15:55:00,51.32,51.34,51.25,51.33,310282.0,51.32,51.34,51.25,51.33,310282.0
2023-11-15 09:30:00,51.43,51.82,51.29,51.37,117944.0,51.43,51.82,51.29,51.37,117944.0
2023-11-15 09:35:00,51.35,51.46,51.33,51.4,23853.0,51.35,51.46,51.33,51.4,23853.0
2023-11-15 09:40:00,51.4,51.41,51.19,51.24,37708.0,51.4,51.41,51.19,51.24,37708.0
2023-11-15 09:45:00,51.22,51.23,51.11,51.18,49799.0,51.22,51.23,51.11,51.18,49799.0
2023-11-15 09:50:00,51.18,51.21,51.05,51.16,49342.0,51.18,51.21,51.05,51.16,49342.0
2023-11-15 09:55:00,51.15,51.34,51.11,51.17,28582.0,51.15,51.34,51.11,51.17,28582.0
2023-11-15 10:00:00,51.18,51.18,51.02,51.13,48360.0,51.18,51.18,51.02,51.13,48360.0
2023-11-15 10:05:00,51.12,51.13,50.99,51.1,40819.0,51.12,51.13,50.99,51.1,40819.0
2023-11-15 10:10:00,51.08,51.22,51.07,51.13,38006.0,51.08,51.22,51.07,51.13,38006.0
2023-11-15 10:15:00,51.13,51.22,51.1,51.2,39272.0,51.13,51.22,51.1,51.2,39272.0
2023-11-15 10:20:00,51.19,51.3,51.16,51.27,34006.0,51.19,51.3,51.16,51.27,34006.0
2023-11-15 10:25:00,51.27,51.31,51.13,51.14,51767.0,51.27,51.31,51.13,51.14,51767.0
2023-11-15 10:30:00,51.13,51.25,51.12,51.22,80829.0,51.13,51.25,51.12,51.22,80829.0
2023-11-15 10:35:00,51.22,51.48,51.21,51.45,119907.0,51.22,51.48,51.21,51.45,119907.0
2023-11-15 10:40:00,51.46,51.48,51.39,51.44,34683.0,51.46,51.48,51.39,51.44,34683.0
2023-11-15 10:45:00,51.45,51.45,51.31,51.43,49008.0,51.45,51.45,51.31,51.43,49008.0
2023-11-15 10:50:00,51.41,51.42,51.21,51.28,36843.0,51.41,51.42,51.21,51.28,36843.0
2023-11-15 10:55:00,51.29,51.35,51.26,51.34,28585.0,51.29,51.35,51.26,51.34,28585.0
2023-11-15 11:00:00,51.35,51.38,51.18,51.19,76595.0,51.35,51.38,51.18,51.19,76595.0
2023-11-15 11:05:00,51.2,51.2,51.1,51.15,37460.0,51.2,51.2,51.1,51.15,37460.0
2023-11-15 11:10:00,51.13,51.19,51.07,51.08,30319.0,51.13,51.19,51.07,51.08,30319.0
2023-11-15 11:15:00,51.08,51.14,51.07,51.11,36320.0,51.08,51.14,51.07,51.11,36320.0
2023-11-15 11:20:00,51.12,51.14,51.08,51.13,28411.0,51.12,51.14,51.08,51.13,28411.0
2023-11-15 11:25:00,51.13,51.25,51.11,51.24,32798.0,51.13,51.25,51.11,51.24,32798.0
2023-11-15 11:30:00,51.25,51.27,51.11,51.11,29039.0,51.25,51.27,51.11,51.11,29039.0
2023-11-15 11:35:00,51.11,51.13,51.03,51.1,35399.0,51.11,51.13,51.03,51.1,35399.0
2023-11-15 11:40:00,51.11,51.11,50.93,51.0,29600.0,51.11,51.11,50.93,51.0,29600.0
2023-11-15 11:45:00,51.0,51.04,50.96,51.01,17380.0,51.0,51.04,50.96,51.01,17380.0
2023-11-15 11:50:00,51.01,51.02,50.91,50.97,26463.0,51.01,51.02,50.91,50.97,26463.0
2023-11-15 11:55:00,50.96,50.99,50.93,50.96,28251.0,50.96,50.99,50.93,50.96,28251.0
2023-11-15 12:00:00,50.95,50.95,50.86,50.91,23113.0,50.95,50.95,50.86,50.91,23113.0
2023-11-15 12:05:00,50.92,51.0,50.9,50.97,40526.0,50.92,51.0,50.9,50.97,40526.0
2023-11-15 12:10:00,50.96,50.99,50.91,50.95,19202.0,50.96,50.99,50.91,50.95,19202.0
2023-11-15 12:15:00,50.96,50.99,50.94,50.98,14871.0,50.96,50.99,50.94,50.98,14871.0
2023-11-15 12:20:00,50.98,50.98,50.92,50.97,19444.0,50.98,50.98,50.92,50.97,19444.0
2023-11-15 12:25:00,50.98,51.0,50.88,50.91,34536.0,50.98,51.0,50.88,50.91,34536.0
2023-11-15 12:30:00,50.91,50.93,50.86,50.9,24297.0,50.91,50.93,50.86,50.9,24297.0
2023-11-15 12:35:00,50.9,50.95,50.89,50.95,18627.0,50.9,50.95,50.89,50.95,18627.0
2023-11-15 12:40:00,50.95,50.99,50.86,50.93,31551.0,50.95,50.99,50.86,50.93,31551.0
2023-11-15 12:45:00,50.93,50.95,50.89,50.92,19132.0,50.93,50.95,50.89,50.92,19132.0
2023-11-15 12:50:00,50.92,51.05,50.92,51.05,28085.0,50.92,51.05,50.92,51.05,28085.0
2023-11-15 12:55:00,51.05,51.07,50.93,50.94,26823.0,51.05,51.07,50.93,50.94,26823.0
2023-11-15 13:00:00,50.95,50.95,50.87,50.88,18492.0,50.95,50.95,50.87,50.88,18492.0
2023-11-15 13:05:00,50.88,50.91,50.8,50.8,35633.0,50.88,50.91,50.8,50.8,35633.0
2023-11-15 13:10:00,50.81,50.83,50.72,50.73,42799.0,50.81,50.83,50.72,50.73,42799.0
2023-11-15 13:15:00,50.72,50.82,50.7,50.75,34853.0,50.72,50.82,50.7,50.75,34853.0
2023-11-15 13:20:00,50.73,50.87,50.73,50.87,21506.0,50.73,50.87,50.73,50.87,21506.0
2023-11-15 13:25:00,50.86,50.91,50.84,50.87,36082.0,50.86,50.91,50.84,50.87,36082.0
2023-11-15 13:30:00,50.87,50.88,50.8,50.87,39301.0,50.87,50.88,50.8,50.87,39301.0
2023-11-15 13:35:00,50.87,50.93,50.87,50.92,25148.0,50.87,50.93,50.87,50.92,25148.0
2023-11-15 13:40:00,50.93,50.94,50.86,50.9,32125.0,50.93,50.94,50.86,50.9,32125.0
2023-11-15 13:45:00,50.91,50.95,50.89,50.94,17258.0,50.91,50.95,50.89,50.94,17258.0
2023-11-15 13:50:00,50.93,50.99,50.91,50.94,18024.0,50.93,50.99,50.91,50.94,18024.0
2023-11-15 13:55:00,50.95,51.0,50.94,51.0,33594.0,50.95,51.0,50.94,51.0,33594.0
2023-11-15 14:00:00,51.0,51.13,50.99,51.06,61916.0,51.0,51.13,50.99,51.06,61916.0
2023-11-15 14:05:00,51.06,51.14,51.05,51.06,31848.0,51.06,51.14,51.05,51.06,31848.0
2023-11-15 14:10:00,51.07,51.08,51.02,51.04,37005.0,51.07,51.08,51.02,51.04,37005.0
2023-11-15 14:15:00,51.04,51.05,50.97,51.02,83497.0,51.04,51.05,50.97,51.02,83497.0
2023-11-15 14:20:00,51.02,51.06,50.98,51.03,26391.0,51.02,51.06,50.98,51.03,26391.0
2023-11-15 14:25:00,51.02,51.11,51.02,51.09,33649.0,51.02,51.11,51.02,51.09,33649.0
2023-11-15 14:30:00,51.09,51.12,51.07,51.11,29120.0,51.09,51.12,51.07,51.11,29120.0
2023-11-15 14:35:00,51.11,51.17,51.09,51.16,33764.0,51.11,51.17,51.09,51.16,33764.0
2023-11-15 14:40:00,51.16,51.16,51.01,51.04,96973.0,51.16,51.16,51.01,51.04,96973.0
2023-11-15 14:45:00,51.04,51.05,50.98,50.98,73520.0,51.04,51.05,50.98,50.98,73520.0
2023-11-15 14:50:00,50.99,51.08,50.97,51.05,45409.0,50.99,51.08,50.97,51.05,45409.0
2023-11-15 14:55:00,51.05,51.06,51.0,51.05,35535.0,51.05,51.06,51.0,51.05,35535.0
2023-11-15 15:00:00,51.04,51.13,51.02,51.12,98511.0,51.04,51.13,51.02,51.12,98511.0
2023-11-15 15:05:00,51.12,51.15,51.08,51.1,59375.0,51.12,51.15,51.08,51.1,59375.0
2023-11-15 15:10:00,51.1,51.11,51.04,51.1,37754.0,51.1,51.11,51.04,51.1,37754.0
2023-11-15 15:15:00,51.09,51.09,51.03,51.04,38424.0,51.09,51.09,51.03,51.04,38424.0
2023-11-15 15:20:00,51.03,51.04,50.99,51.0,46065.0,51.03,51.04,50.99,51.0,46065.0
2023-11-15 15:25:00,50.99,51.01,50.93,50.98,67538.0,50.99,51.01,50.93,50.98,67538.0
2023-11-15 15:30:00,50.98,51.05,50.96,51.05,101160.0,50.98,51.05,50.96,51.05,101160.0
2023-11-15 15:35:00,51.05,51.05,50.92,50.99,61563.0,51.05,51.05,50.92,50.99,61563.0
2023-11-15 15:40:00,50.98,51.01,50.97,50.97,87784.0,50.98,51.01,50.97,50.97,87784.0
2023-11-15 15:45:00,50.98,50.98,50.84,50.85,136842.0,50.98,50.98,50.84,50.85,136842.0
2023-11-15 15:50:00,50.84,50.96,50.83,50.94,183538.0,50.84,50.96,50.83,50.94,183538.0
2023-11-15 15:55:00,50.93,51.1,50.93,51.04,464247.0,50.93,51.1,50.93,51.04,464247.0
2023-11-16 09:30:00,50.76,51.04,50.58,51.03,230269.0,50.76,51.04,50.58,51.03,230269.0
2023-11-16 09:35:00,51.04,51.07,50.88,51.04,117360.0,51.04,51.07,50.88,51.04,117360.0
2023-11-16 09:40:00,51.05,51.16,50.93,51.06,78719.0,51.05,51.16,50.93,51.06,78719.0
2023-11-16 09:45:00,51.05,51.24,51.03,51.08,61982.0,51.05,51.24,51.03,51.08,61982.0
2023-11-16 09:50:00,51.1,51.18,50.96,50.98,72302.0,51.1,51.18,50.96,50.98,72302.0
2023-11-16 09:55:00,50.98,51.01,50.79,50.8,63479.0,50.98,51.01,50.79,50.8,63479.0
2023-11-16 10:00:00,50.82,50.93,50.71,50.74,84980.0,50.82,50.93,50.71,50.74,84980.0
2023-11-16 10:05:00,50.73,50.76,50.52,50.53,78732.0,50.73,50.76,50.52,50.53,78732.0
2023-11-16 10:10:00,50.52,50.7,50.52,50.7,62933.0,50.52,50.7,50.52,50.7,62933.0
2023-11-16 10:15:00,50.69,50.85,50.68,50.74,51789.0,50.69,50.85,50.68,50.74,51789.0
2023-11-16 10:20:00,50.71,50.86,50.31,50.61,412944.0,50.71,50.86,50.31,50.61,412944.0
2023-11-16 10:25:00,50.62,50.89,50.54,50.86,181340.0,50.62,50.89,50.54,50.86,181340.0
2023-11-16 10:30:00,50.87,51.0,50.83,50.87,61478.0,50.87,51.0,50.83,50.87,61478.0
2023-11-16 10:35:00,50.87,50.87,50.48,50.54,96398.0,50.87,50.87,50.48,50.54,96398.0
2023-11-16 10:40:00,50.56,50.62,50.24,50.31,138804.0,50.56,50.62,50.24,50.31,138804.0
2023-11-16 10:45:00,50.33,50.49,50.3,50.4,80862.0,50.33,50.49,50.3,50.4,80862.0
2023-11-16 10:50:00,50.39,50.44,50.09,50.1,132237.0,50.39,50.44,50.09,50.1,132237.0
2023-11-16 10:55:00,50.09,50.15,50.02,50.11,82350.0,50.09,50.15,50.02,50.11,82350.0
2023-11-16 11:00:00,50.1,50.17,50.01,50.15,110491.0,50.1,50.17,50.01,50.15,110491.0
2023-11-16 11:05:00,50.15,50.2,50.07,50.1,60001.0,50.15,50.2,50.07,50.1,60001.0
2023-11-16 11:10:00,50.11,50.3,50.07,50.25,124355.0,50.11,50.3,50.07,50.25,124355.0
2023-11-16 11:15:00,50.27,50.27,50.07,50.13,67321.0,50.27,50.27,50.07,50.13,67321.0
2023-11-16 11:20:00,50.14,50.19,50.05,50.09,76096.0,50.14,50.19,50.05,50.09,76096.0
2023-11-16 11:25:00,50.09,50.17,50.09,50.13,46753.0,50.09,50.17,50.09,50.13,46753.0
2023-11-16 11:30:00,50.13,50.19,50.09,50.11,50534.0,50.13,50.19,50.09,50.11,50534.0
2023-11-16 11:35:00,50.1,50.1,49.97,50.05,98255.0,50.1,50.1,49.97,50.05,98255.0
2023-11-16 11:40:00,50.06,50.14,50.05,50.13,39516.0,50.06,50.14,50.05,50.13,39516.0
2023-11-16 11:45:00,50.14,50.16,50.07,50.11,68309.0,50.14,50.16,50.07,50.11,68309.0
2023-11-16 11:50:00,50.11,50.14,50.06,50.08,33879.0,50.11,50.14,50.06,50.08,33879.0
2023-11-16 11:55:00,50.08,50.14,50.04,50.08,42693.0,50.08,50.14,50.04,50.08,42693.0
2023-11-16 12:00:00,50.07,50.11,49.99,50.03,52272.0,50.07,50.11,49.99,50.03,52272.0
2023-11-16 12:05:00,50.04,50.12,50.02,50.1,58739.0,50.04,50.12,50.02,50.1,58739.0
2023-11-16 12:10:00,50.11,50.22,50.08,50.22,33866.0,50.11,50.22,50.08,50.22,33866.0
2023-11-16 12:15:00,50.21,50.27,50.16,50.24,39632.0,50.21,50.27,50.16,50.24,39632.0
2023-11-16 12:20:00,50.23,50.35,50.23,50.33,24024.0,50.23,50.35,50.23,50.33,24024.0
2023-11-16 12:25:00,50.33,50.42,50.33,50.41,29616.0,50.33,50.42,50.33,50.41,29616.0
2023-11-16 12:30:00,50.42,50.47,50.36,50.45,27285.0,50.42,50.47,50.36,50.45,27285.0
2023-11-16 12:35:00,50.46,50.49,50.4,50.4,37606.0,50.46,50.49,50.4,50.4,37606.0
2023-11-16 12:40:00,50.39,50.49,50.39,50.45,26751.0,50.39,50.49,50.39,50.45,26751.0
2023-11-16 12:45:00,50.45,50.48,50.39,50.42,19654.0,50.45,50.48,50.39,50.42,19654.0
2023-11-16 12:50:00,50.41,50.42,50.3,50.33,28459.0,50.41,50.42,50.3,50.33,28459.0
2023-11-16 12:55:00,50.32,50.36,50.29,50.34,25866.0,50.32,50.36,50.29,50.34,25866.0
2023-11-16 13:00:00,50.34,50.35,50.25,50.29,40194.0,50.34,50.35,50.25,50.29,40194.0
2023-11-16 13:05:00,50.29,50.31,50.25,50.27,39015.0,50.29,50.31,50.25,50.27,39015.0
2023-11-16 13:10:00,50.27,50.31,50.23,50.25,34755.0,50.27,50.31,50.23,50.25,34755.0
2023-11-16 13:15:00,50.26,50.28,50.15,50.23,40333.0,50.26,50.28,50.15,50.23,40333.0
2023-11-16 13:20:00,50.22,50.31,50.19,50.29,51095.0,50.22,50.31,50.19,50.29,51095.0
2023-11-16 13:25:00,50.29,50.42,50.29,50.42,37734.0,50.29,50.42,50.29,50.42,37734.0
2023-11-16 13:30:00,50.43,50.43,50.28,50.29,28970.0,50.43,50.43,50.28,50.29,28970.0
2023-11-16 13:35:00,50.29,50.35,50.28,50.29,30646.0,50.29,50.35,50.28,50.29,30646.0
2023-11-16 13:40:00,50.29,50.3,50.25,50.25,31977.0,50.29,50.3,50.25,50.25,31977.0
2023-11-16 13:45:00,50.25,50.26,50.12,50.24,67779.0,50.25,50.26,50.12,50.24,67779.0
2023-11-16 13:50:00,50.25,50.25,50.19,50.22,20308.0,50.25,50.25,50.19,50.22,20308.0
2023-11-16 13:55:00,50.22,50.26,50.15,50.2,55181.0,50.22,50.26,50.15,50.2,55181.0
2023-11-16 14:00:00,50.19,50.33,50.17,50.31,55325.0,50.19,50.33,50.17,50.31,55325.0
2023-11-16 14:05:00,50.3,50.33,50.27,50.28,36259.0,50.3,50.33,50.27,50.28,36259.0
2023-11-16 14:10:00,50.28,50.31,50.26,50.28,43559.0,50.28,50.31,50.26,50.28,43559.0
2023-11-16 14:15:00,50.29,50.29,50.2,50.26,39870.0,50.29,50.29,50.2,50.26,39870.0
2023-11-16 14:20:00,50.26,50.29,50.24,50.28,40582.0,50.26,50.29,50.24,50.28,40582.0
2023-11-16 14:25:00,50.28,50.29,50.21,50.23,38014.0,50.28,50.29,50.21,50.23,38014.0
2023-11-16 14:30:00,50.22,50.34,50.21,50.31,56797.0,50.22,50.34,50.21,50.31,56797.0
2023-11-16 14:35:00,50.31,50.33,50.28,50.3,23690.0,50.31,50.33,50.28,50.3,23690.0
2023-11-16 14:40:00,50.3,50.35,50.29,50.34,30093.0,50.3,50.35,50.29,50.34,30093.0
2023-11-16 14:45:00,50.34,50.41,50.34,50.39,27313.0,50.34,50.41,50.34,50.39,27313.0
2023-11-16 14:50:00,50.4,50.41,50.23,50.23,107329.0,50.4,50.41,50.23,50.23,107329.0
2023-11-16 14:55:00,50.23,50.38,50.21,50.38,77991.0,50.23,50.38,50.21,50.38,77991.0
2023-11-16 15:00:00,50.38,50.43,50.34,50.34,46114.0,50.38,50.43,50.34,50.34,46114.0
2023-11-16 15:05:00,50.34,50.34,50.28,50.3,36681.0,50.34,50.34,50.28,50.3,36681.0
2023-11-16 15:10:00,50.29,50.35,50.28,50.34,33107.0,50.29,50.35,50.28,50.34,33107.0
2023-11-16 15:15:00,50.34,50.38,50.32,50.36,43859.0,50.34,50.38,50.32,50.36,43859.0
2023-11-16 15:20:00,50.35,50.43,50.35,50.43,55184.0,50.35,50.43,50.35,50.43,55184.0
2023-11-16 15:25:00,50.43,50.45,50.4,50.41,40540.0,50.43,50.45,50.4,50.41,40540.0
2023-11-16 15:30:00,50.41,50.59,50.39,50.59,85175.0,50.41,50.59,50.39,50.59,85175.0
2023-11-16 15:35:00,50.59,50.6,50.52,50.57,61643.0,50.59,50.6,50.52,50.57,61643.0
2023-11-16 15:40:00,50.57,50.59,50.49,50.55,69584.0,50.57,50.59,50.49,50.55,69584.0
2023-11-16 15:45:00,50.56,50.59,50.52,50.55,88800.0,50.56,50.59,50.52,50.55,88800.0
2023-11-16 15:50:00,50.56,50.58,50.39,50.4,150552.0,50.56,50.58,50.39,50.4,150552.0
2023-11-16 15:55:00,50.4,50.43,50.34,50.42,378406.0,50.4,50.43,50.34,50.42,378406.0
2023-11-17 09:30:00,50.68,50.81,50.32,50.59,236171.0,50.68,50.81,50.32,50.59,236171.0
2023-11-17 09:35:00,50.6,50.84,50.57,50.77,29563.0,50.6,50.84,50.57,50.77,29563.0
2023-11-17 09:40:00,50.76,50.79,50.54,50.6,57786.0,50.76,50.79,50.54,50.6,57786.0
2023-11-17 09:45:00,50.6,50.93,50.59,50.92,62671.0,50.6,50.93,50.59,50.92,62671.0
2023-11-17 09:50:00,50.92,50.94,50.74,50.78,24232.0,50.92,50.94,50.74,50.78,24232.0
2023-11-17 09:55:00,50.77,50.8,50.58,50.62,33729.0,50.77,50.8,50.58,50.62,33729.0
2023-11-17 10:00:00,50.63,50.63,50.41,50.48,37195.0,50.63,50.63,50.41,50.48,37195.0
2023-11-17 10:05:00,50.48,50.76,50.46,50.55,130303.0,50.48,50.76,50.46,50.55,130303.0
2023-11-17 10:10:00,50.56,50.76,50.55,50.74,28696.0,50.56,50.76,50.55,50.74,28696.0
2023-11-17 10:15:00,50.75,50.9,50.75,50.84,61332.0,50.75,50.9,50.75,50.84,61332.0
2023-11-17 10:20:00,50.84,50.86,50.71,50.79,38240.0,50.84,50.86,50.71,50.79,38240.0
2023-11-17 10:25:00,50.78,50.96,50.78,50.94,140419.0,50.78,50.96,50.78,50.94,140419.0
2023-11-17 10:30:00,50.94,51.07,50.94,51.05,36257.0,50.94,51.07,50.94,51.05,36257.0
2023-11-17 10:35:00,51.04,51.14,50.97,51.04,40881.0,51.04,51.14,50.97,51.04,40881.0
2023-11-17 10:40:00,51.05,51.07,50.96,51.05,20017.0,51.05,51.07,50.96,51.05,20017.0
2023-11-17 10:45:00,51.07,51.11,50.95,51.08,31002.0,51.07,51.11,50.95,51.08,31002.0
2023-11-17 10:50:00,51.08,51.1,50.97,50.99,23097.0,51.08,51.1,50.97,50.99,23097.0
2023-11-17 10:55:00,50.98,50.99,50.86,50.87,22801.0,50.98,50.99,50.86,50.87,22801.0
2023-11-17 11:00:00,50.86,50.9,50.73,50.79,50547.0,50.86,50.9,50.73,50.79,50547.0
2023-11-17 11:05:00,50.79,50.84,50.71,50.79,25868.0,50.79,50.84,50.71,50.79,25868.0
2023-11-17 11:10:00,50.8,50.9,50.79,50.83,22527.0,50.8,50.9,50.79,50.83,22527.0
2023-11-17 11:15:00,50.84,50.9,50.76,50.89,23838.0,50.84,50.9,50.76,50.89,23838.0
2023-11-17 11:20:00,50.89,50.93,50.88,50.9,17893.0,50.89,50.93,50.88,50.9,17893.0
2023-11-17 11:25:00,50.89,50.91,50.82,50.86,38453.0,50.89,50.91,50.82,50.86,38453.0
2023-11-17 11:30:00,50.85,50.87,50.8,50.82,50467.0,50.85,50.87,50.8,50.82,50467.0
2023-11-17 11:35:00,50.81,50.81,50.75,50.79,13568.0,50.81,50.81,50.75,50.79,13568.0
2023-11-17 11:40:00,50.78,50.8,50.72,50.78,21387.0,50.78,50.8,50.72,50.78,21387.0
2023-11-17 11:45:00,50.77,50.86,50.77,50.82,19929.0,50.77,50.86,50.77,50.82,19929.0
2023-11-17 11:50:00,50.82,50.82,50.77,50.8,13020.0,50.82,50.82,50.77,50.8,13020.0
2023-11-17 11:55:00,50.8,50.84,50.79,50.82,21623.0,50.8,50.84,50.79,50.82,21623.0
2023-11-17 12:00:00,50.82,50.92,50.82,50.89,25507.0,50.82,50.92,50.82,50.89,25507.0
2023-11-17 12:05:00,50.88,51.09,50.88,51.08,36388.0,50.88,51.09,50.88,51.08,36388.0
2023-11-17 12:10:00,51.07,51.14,51.04,51.09,14570.0,51.07,51.14,51.04,51.09,14570.0
2023-11-17 12:15:00,51.09,51.13,51.07,51.1,12407.0,51.09,51.13,51.07,51.1,12407.0
2023-11-17 12:20:00,51.09,51.2,51.07,51.15,30453.0,51.09,51.2,51.07,51.15,30453.0
2023-11-17 12:25:00,51.15,51.15,51.07,51.13,14256.0,51.15,51.15,51.07,51.13,14256.0
2023-11-17 12:30:00,51.13,51.17,51.11,51.11,23635.0,51.13,51.17,51.11,51.11,23635.0
2023-11-17 12:35:00,51.11,51.13,51.04,51.1,14151.0,51.11,51.13,51.04,51.1,14151.0
2023-11-17 12:40:00,51.1,51.16,51.09,51.14,17992.0,51.1,51.16,51.09,51.14,17992.0
2023-11-17 12:45:00,51.14,51.15,51.09,51.11,25534.0,51.14,51.15,51.09,51.11,25534.0
2023-11-17 12:50:00,51.11,51.11,51.03,51.05,11152.0,51.11,51.11,51.03,51.05,11152.0
2023-11-17 12:55:00,51.05,51.14,51.03,51.12,27444.0,51.05,51.14,51.03,51.12,27444.0
2023-11-17 13:00:00,51.13,51.13,51.05,51.06,7893.0,51.13,51.13,51.05,51.06,7893.0
2023-11-17 13:05:00,51.07,51.13,51.04,51.05,21603.0,51.07,51.13,51.04,51.05,21603.0
2023-11-17 13:10:00,51.05,51.12,51.04,51.11,27236.0,51.05,51.12,51.04,51.11,27236.0
2023-11-17 13:15:00,51.11,51.18,51.1,51.15,29616.0,51.11,51.18,51.1,51.15,29616.0
2023-11-17 13:20:00,51.16,51.18,51.15,51.16,17148.0,51.16,51.18,51.15,51.16,17148.0
2023-11-17 13:25:00,51.16,51.22,51.13,51.16,34783.0,51.16,51.22,51.13,51.16,34783.0
2023-11-17 13:30:00,51.17,51.21,51.17,51.2,20841.0,51.17,51.21,51.17,51.2,20841.0
2023-11-17 13:35:00,51.21,51.23,51.18,51.21,18418.0,51.21,51.23,51.18,51.21,18418.0
2023-11-17 13:40:00,51.21,51.21,51.16,51.18,11998.0,51.21,51.21,51.16,51.18,11998.0
2023-11-17 13:45:00,51.18,51.19,51.09,51.13,25696.0,51.18,51.19,51.09,51.13,25696.0
2023-11-17 13:50:00,51.14,51.18,51.11,51.14,13159.0,51.14,51.18,51.11,51.14,13159.0
2023-11-17 13:55:00,51.14,51.25,51.13,51.18,28450.0,51.14,51.25,51.13,51.18,28450.0
2023-11-17 14:00:00,51.19,51.27,51.19,51.23,17461.0,51.19,51.27,51.19,51.23,17461.0
2023-11-17 14:05:00,51.23,51.29,51.18,51.28,35440.0,51.23,51.29,51.18,51.28,35440.0
2023-11-17 14:10:00,51.28,51.31,51.2,51.22,25651.0,51.28,51.31,51.2,51.22,25651.0
2023-11-17 14:15:00,51.23,51.25,51.2,51.23,29116.0,51.23,51.25,51.2,51.23,29116.0
2023-11-17 14:20:00,51.23,51.23,51.13,51.14,23528.0,51.23,51.23,51.13,51.14,23528.0
2023-11-17 14:25:00,51.13,51.15,51.09,51.15,31860.0,51.13,51.15,51.09,51.15,31860.0
2023-11-17 14:30:00,51.15,51.16,51.09,51.15,28499.0,51.15,51.16,51.09,51.15,28499.0
2023-11-17 14:35:00,51.15,51.19,51.1,51.13,29698.0,51.15,51.19,51.1,51.13,29698.0
2023-11-17 14:40:00,51.12,51.14,51.08,51.13,20450.0,51.12,51.14,51.08,51.13,20450.0
2023-11-17 14:45:00,51.13,51.15,51.08,51.11,36899.0,51.13,51.15,51.08,51.11,36899.0
2023-11-17 14:50:00,51.1,51.12,51.03,51.05,37216.0,51.1,51.12,51.03,51.05,37216.0
2023-11-17 14:55:00,51.05,51.13,51.05,51.12,35169.0,51.05,51.13,51.05,51.12,35169.0
2023-11-17 15:00:00,51.12,51.14,51.07,51.11,50136.0,51.12,51.14,51.07,51.11,50136.0
2023-11-17 15:05:00,51.12,51.18,51.12,51.16,20216.0,51.12,51.18,51.12,51.16,20216.0
2023-11-17 15:10:00,51.17,51.18,51.12,51.17,35634.0,51.17,51.18,51.12,51.17,35634.0
2023-11-17 15:15:00,51.16,51.19,51.13,51.15,24106.0,51.16,51.19,51.13,51.15,24106.0
2023-11-17 15:20:00,51.16,51.18,51.13,51.16,37132.0,51.16,51.18,51.13,51.16,37132.0
2023-11-17 15:25:00,51.17,51.23,51.17,51.18,61179.0,51.17,51.23,51.17,51.18,61179.0
2023-11-17 15:30:00,51.19,51.21,51.06,51.08,62254.0,51.19,51.21,51.06,51.08,62254.0
2023-11-17 15:35:00,51.08,51.13,51.06,51.09,71848.0,51.08,51.13,51.06,51.09,71848.0
2023-11-17 15:40:00,51.09,51.14,51.04,51.05,65303.0,51.09,51.14,51.04,51.05,65303.0
2023-11-17 15:45:00,51.05,51.1,51.03,51.08,46595.0,51.05,51.1,51.03,51.08,46595.0
2023-11-17 15:50:00,51.08,51.23,51.07,51.23,189299.0,51.08,51.23,51.07,51.23,189299.0
2023-11-17 15:55:00,51.22,51.32,51.22,51.27,250743.0,51.22,51.32,51.22,51.27,250743.0
2023-11-20 09:30:00,51.64,51.96,51.29,51.57,132623.0,51.64,51.96,51.29,51.57,132623.0
2023-11-20 09:35:00,51.58,51.73,51.49,51.49,26160.0,51.58,51.73,51.49,51.49,26160.0
2023-11-20 09:40:00,51.5,51.6,51.4,51.45,75078.0,51.5,51.6,51.4,51.45,75078.0
2023-11-20 09:45:00,51.43,51.59,51.3,51.33,52981.0,51.43,51.59,51.3,51.33,52981.0
2023-11-20 09:50:00,51.34,51.47,51.27,51.37,42168.0,51.34,51.47,51.27,51.37,42168.0
2023-11-20 09:55:00,51.38,51.6,51.3,51.6,44227.0,51.38,51.6,51.3,51.6,44227.0
2023-11-20 10:00:00,51.59,51.66,51.5,51.61,43288.0,51.59,51.66,51.5,51.61,43288.0
2023-11-20 10:05:00,51.64,51.64,51.45,51.47,19451.0,51.64,51.64,51.45,51.47,19451.0
2023-11-20 10:10:00,51.48,51.65,51.47,51.51,20277.0,51.48,51.65,51.47,51.51,20277.0
2023-11-20 10:15:00,51.53,51.59,51.51,51.58,22325.0,51.53,51.59,51.51,51.58,22325.0
2023-11-20 10:20:00,51.57,51.64,51.45,51.53,47128.0,51.57,51.64,51.45,51.53,47128.0
2023-11-20 10:25:00,51.52,51.59,51.44,51.48,27461.0,51.52,51.59,51.44,51.48,27461.0
2023-11-20 10:30:00,51.48,51.52,51.41,51.47,42688.0,51.48,51.52,51.41,51.47,42688.0
2023-11-20 10:35:00,51.47,51.51,51.39,51.51,13405.0,51.47,51.51,51.39,51.51,13405.0
2023-11-20 10:40:00,51.51,51.58,51.48,51.49,26040.0,51.51,51.58,51.48,51.49,26040.0
2023-11-20 10:45:00,51.49,51.59,51.49,51.56,17657.0,51.49,51.59,51.49,51.56,17657.0
2023-11-20 10:50:00,51.55,51.68,51.51,51.63,25671.0,51.55,51.68,51.51,51.63,25671.0
2023-11-20 10:55:00,51.62,51.74,51.62,51.74,19044.0,51.62,51.74,51.62,51.74,19044.0
2023-11-20 11:00:00,51.75,51.75,51.64,51.7,27139.0,51.75,51.75,51.64,51.7,27139.0
2023-11-20 11:05:00,51.69,51.78,51.63,51.67,60863.0,51.69,51.78,51.63,51.67,60863.0
2023-11-20 11:10:00,51.68,51.74,51.66,51.7,27317.0,51.68,51.74,51.66,51.7,27317.0
2023-11-20 11:15:00,51.71,51.77,51.65,51.74,26419.0,51.71,51.77,51.65,51.74,26419.0
2023-11-20 11:20:00,51.73,51.78,51.64,51.66,25540.0,51.73,51.78,51.64,51.66,25540.0
2023-11-20 11:25:00,51.66,51.66,51.55,51.56,34069.0,51.66,51.66,51.55,51.56,34069.0
2023-11-20 11:30:00,51.57,51.57,51.47,51.49,59368.0,51.57,51.57,51.47,51.49,59368.0
2023-11-20 11:35:00,51.46,51.56,51.42,51.54,32905.0,51.46,51.56,51.42,51.54,32905.0
2023-11-20 11:40:00,51.54,51.58,51.5,51.54,11320.0,51.54,51.58,51.5,51.54,11320.0
2023-11-20 11:45:00,51.53,51.59,51.46,51.55,36573.0,51.53,51.59,51.46,51.55,36573.0
2023-11-20 11:50:00,51.54,51.58,51.53,51.54,12952.0,51.54,51.58,51.53,51.54,12952.0
2023-11-20 11:55:00,51.54,51.57,51.52,51.54,16823.0,51.54,51.57,51.52,51.54,16823.0
2023-11-20 12:00:00,51.52,51.57,51.5,51.57,16880.0,51.52,51.57,51.5,51.57,16880.0
2023-11-20 12:05:00,51.56,51.63,51.53,51.54,25607.0,51.56,51.63,51.53,51.54,25607.0
2023-11-20 12:10:00,51.54,51.61,51.54,51.58,17006.0,51.54,51.61,51.54,51.58,17006.0
2023-11-20 12:15:00,51.59,51.59,51.5,51.54,26056.0,51.59,51.59,51.5,51.54,26056.0
2023-11-20 12:20:00,51.54,51.54,51.47,51.51,31628.0,51.54,51.54,51.47,51.51,31628.0
2023-11-20 12:25:00,51.51,51.52,51.45,51.45,14629.0,51.51,51.52,51.45,51.45,14629.0
2023-11-20 12:30:00,51.45,51.45,51.39,51.43,24137.0,51.45,51.45,51.39,51.43,24137.0
2023-11-20 12:35:00,51.42,51.44,51.39,51.39,16973.0,51.42,51.44,51.39,51.39,16973.0
2023-11-20 12:40:00,51.39,51.44,51.35,51.42,21964.0,51.39,51.44,51.35,51.42,21964.0
2023-11-20 12:45:00,51.41,51.44,51.38,51.42,26167.0,51.41,51.44,51.38,51.42,26167.0
2023-11-20 12:50:00,51.43,51.43,51.38,51.4,19926.0,51.43,51.43,51.38,51.4,19926.0
2023-11-20 12:55:00,51.4,51.4,51.38,51.38,29461.0,51.4,51.4,51.38,51.38,29461.0
2023-11-20 13:00:00,51.39,51.51,51.35,51.51,40576.0,51.39,51.51,51.35,51.51,40576.0
2023-11-20 13:05:00,51.51,51.62,51.47,51.61,80919.0,51.51,51.62,51.47,51.61,80919.0
2023-11-20 13:10:00,51.61,51.64,51.5,51.57,36524.0,51.61,51.64,51.5,51.57,36524.0
2023-11-20 13:15:00,51.58,51.61,51.54,51.61,51722.0,51.58,51.61,51.54,51.61,51722.0
2023-11-20 13:20:00,51.61,51.7,51.61,51.66,16460.0,51.61,51.7,51.61,51.66,16460.0
2023-11-20 13:25:00,51.66,51.71,51.65,51.7,16463.0,51.66,51.71,51.65,51.7,16463.0
2023-11-20 13:30:00,51.7,51.7,51.64,51.69,12958.0,51.7,51.7,51.64,51.69,12958.0
2023-11-20 13:35:00,51.69,51.69,51.61,51.63,10431.0,51.69,51.69,51.61,51.63,10431.0
2023-11-20 13:40:00,51.64,51.64,51.58,51.61,10871.0,51.64,51.64,51.58,51.61,10871.0
2023-11-20 13:45:00,51.61,51.65,51.58,51.64,18823.0,51.61,51.65,51.58,51.64,18823.0
2023-11-20 13:50:00,51.62,51.66,51.6,51.63,14675.0,51.62,51.66,51.6,51.63,14675.0
2023-11-20 13:55:00,51.63,51.68,51.57,51.58,32620.0,51.63,51.68,51.57,51.58,32620.0
2023-11-20 14:00:00,51.59,51.71,51.59,51.71,136392.0,51.59,51.71,51.59,51.71,136392.0
2023-11-20 14:05:00,51.7,51.76,51.65,51.67,79645.0,51.7,51.76,51.65,51.67,79645.0
2023-11-20 14:10:00,51.68,51.75,51.63,51.66,27677.0,51.68,51.75,51.63,51.66,27677.0
2023-11-20 14:15:00,51.66,51.69,51.62,51.69,18605.0,51.66,51.69,51.62,51.69,18605.0
2023-11-20 14:20:00,51.69,51.69,51.61,51.67,23761.0,51.69,51.69,51.61,51.67,23761.0
2023-11-20 14:25:00,51.67,51.75,51.65,51.73,30936.0,51.67,51.75,51.65,51.73,30936.0
2023-11-20 14:30:00,51.73,51.79,51.69,51.78,47013.0,51.73,51.79,51.69,51.78,47013.0
2023-11-20 14:35:00,51.77,51.82,51.74,51.76,44323.0,51.77,51.82,51.74,51.76,44323.0
2023-11-20 14:40:00,51.76,51.86,51.72,51.84,41347.0,51.76,51.86,51.72,51.84,41347.0
2023-11-20 14:45:00,51.84,51.93,51.83,51.92,35009.0,51.84,51.93,51.83,51.92,35009.0
2023-11-20 14:50:00,51.93,51.95,51.91,51.92,21977.0,51.93,51.95,51.91,51.92,21977.0
2023-11-20 14:55:00,51.92,52.03,51.92,52.03,52956.0,51.92,52.03,51.92,52.03,52956.0
2023-11-20 15:00:00,52.03,52.03,51.92,51.96,39482.0,52.03,52.03,51.92,51.96,39482.0
2023-11-20 15:05:00,51.97,52.06,51.96,52.03,28756.0,51.97,52.06,51.96,52.03,28756.0
2023-11-20 15:10:00,52.03,52.08,52.02,52.07,34562.0,52.03,52.08,52.02,52.07,34562.0
2023-11-20 15:15:00,52.05,52.07,51.96,52.05,58698.0,52.05,52.07,51.96,52.05,58698.0
2023-11-20 15:20:00,52.04,52.08,52.03,52.04,44754.0,52.04,52.08,52.03,52.04,44754.0
2023-11-20 15:25:00,52.03,52.07,51.99,52.04,33315.0,52.03,52.07,51.99,52.04,33315.0
2023-11-20 15:30:00,52.03,52.04,51.93,51.94,47107.0,52.03,52.04,51.93,51.94,47107.0
2023-11-20 15:35:00,51.94,51.98,51.9,51.96,57510.0,51.94,51.98,51.9,51.96,57510.0
2023-11-20 15:40:00,51.97,51.99,51.91,51.96,71170.0,51.97,51.99,51.91,51.96,71170.0
2023-11-20 15:45:00,51.97,51.98,51.91,51.96,71775.0,51.97,51.98,51.91,51.96,71775.0
2023-11-20 15:50:00,51.95,51.95,51.83,51.85,121036.0,51.95,51.95,51.83,51.85,121036.0
2023-11-20 15:55:00,51.84,51.94,51.81,51.92,296918.0,51.84,51.94,51.81,51.92,296918.0
2023-11-21 09:30:00,51.77,52.08,51.76,51.92,83795.0,51.77,52.08,51.76,51.92,83795.0
2023-11-21 09:35:00,51.95,51.98,51.81,51.89,29316.0,51.95,51.98,51.81,51.89,29316.0
2023-11-21 09:40:00,51.88,51.89,51.69,51.77,43247.0,51.88,51.89,51.69,51.77,43247.0
2023-11-21 09:45:00,51.79,51.79,51.58,51.65,23605.0,51.79,51.79,51.58,51.65,23605.0
2023-11-21 09:50:00,51.65,51.79,51.55,51.74,55089.0,51.65,51.79,51.55,51.74,55089.0
2023-11-21 09:55:00,51.73,52.03,51.71,52.02,39227.0,51.73,52.03,51.71,52.02,39227.0
2023-11-21 10:00:00,52.02,52.57,52.01,52.44,124032.0,52.02,52.57,52.01,52.44,124032.0
2023-11-21 10:05:00,52.43,52.48,52.3,52.4,63758.0,52.43,52.48,52.3,52.4,63758.0
2023-11-21 10:10:00,52.41,52.41,52.29,52.41,49342.0,52.41,52.41,52.29,52.41,49342.0
2023-11-21 10:15:00,52.41,52.58,52.37,52.54,93562.0,52.41,52.58,52.37,52.54,93562.0
2023-11-21 10:20:00,52.53,52.56,52.4,52.44,119798.0,52.53,52.56,52.4,52.44,119798.0
2023-11-21 10:25:00,52.44,52.45,52.25,52.26,73069.0,52.44,52.45,52.25,52.26,73069.0
2023-11-21 10:30:00,52.25,52.27,52.03,52.05,48529.0,52.25,52.27,52.03,52.05,48529.0
2023-11-21 10:35:00,52.06,52.11,52.0,52.01,29958.0,52.06,52.11,52.0,52.01,29958.0
2023-11-21 10:40:00,52.0,52.2,51.99,52.1,46799.0,52.0,52.2,51.99,52.1,46799.0
2023-11-21 10:45:00,52.11,52.12,51.93,51.96,35525.0,52.11,52.12,51.93,51.96,35525.0
2023-11-21 10:50:00,51.96,52.0,51.83,51.89,81615.0,51.96,52.0,51.83,51.89,81615.0
2023-11-21 10:55:00,51.88,51.95,51.84,51.95,28986.0,51.88,51.95,51.84,51.95,28986.0
2023-11-21 11:00:00,51.95,52.05,51.91,52.04,26245.0,51.95,52.05,51.91,52.04,26245.0
2023-11-21 11:05:00,52.04,52.09,51.97,52.07,33220.0,52.04,52.09,51.97,52.07,33220.0
2023-11-21 11:10:00,52.07,52.08,51.93,51.94,53206.0,52.07,52.08,51.93,51.94,53206.0
2023-11-21 11:15:00,51.93,52.04,51.91,51.96,39150.0,51.93,52.04,51.91,51.96,39150.0
2023-11-21 11:20:00,51.97,52.1,51.95,52.09,20846.0,51.97,52.1,51.95,52.09,20846.0
2023-11-21 11:25:00,52.09,52.2,52.08,52.2,18392.0,52.09,52.2,52.08,52.2,18392.0
2023-11-21 11:30:00,52.2,52.27,52.15,52.23,20366.0,52.2,52.27,52.15,52.23,20366.0
2023-11-21 11:35:00,52.23,52.3,52.21,52.3,29895.0,52.23,52.3,52.21,52.3,29895.0
2023-11-21 11:40:00,52.28,52.39,52.28,52.39,28134.0,52.28,52.39,52.28,52.39,28134.0
2023-11-21 11:45:00,52.39,52.49,52.39,52.48,22574.0,52.39,52.49,52.39,52.48,22574.0
2023-11-21 11:50:00,52.47,52.48,52.31,52.32,26354.0,52.47,52.48,52.31,52.32,26354.0
2023-11-21 11:55:00,52.32,52.38,52.3,52.37,13825.0,52.32,52.38,52.3,52.37,13825.0
2023-11-21 12:00:00,52.38,52.44,52.37,52.42,16094.0,52.38,52.44,52.37,52.42,16094.0
2023-11-21 12:05:00,52.43,52.5,52.39,52.47,24839.0,52.43,52.5,52.39,52.47,24839.0
2023-11-21 12:10:00,52.46,52.49,52.42,52.47,21936.0,52.46,52.49,52.42,52.47,21936.0
2023-11-21 12:15:00,52.46,52.52,52.44,52.45,20153.0,52.46,52.52,52.44,52.45,20153.0
2023-11-21 12:20:00,52.44,52.49,52.41,52.47,10692.0,52.44,52.49,52.41,52.47,10692.0
2023-11-21 12:25:00,52.47,52.54,52.45,52.52,25048.0,52.47,52.54,52.45,52.52,25048.0
2023-11-21 12:30:00,52.53,52.6,52.49,52.5,33733.0,52.53,52.6,52.49,52.5,33733.0
2023-11-21 12:35:00,52.49,52.49,52.41,52.44,15324.0,52.49,52.49,52.41,52.44,15324.0
2023-11-21 12:40:00,52.43,52.48,52.41,52.43,19817.0,52.43,52.48,52.41,52.43,19817.0
2023-11-21 12:45:00,52.44,52.5,52.43,52.49,17442.0,52.44,52.5,52.43,52.49,17442.0
2023-11-21 12:50:00,52.5,52.51,52.43,52.48,42410.0,52.5,52.51,52.43,52.48,42410.0
2023-11-21 12:55:00,52.48,52.49,52.41,52.47,24545.0,52.48,52.49,52.41,52.47,24545.0
2023-11-21 13:00:00,52.47,52.48,52.39,52.41,23002.0,52.47,52.48,52.39,52.41,23002.0
2023-11-21 13:05:00,52.41,52.46,52.37,52.45,29830.0,52.41,52.46,52.37,52.45,29830.0
2023-11-21 13:10:00,52.44,52.46,52.32,52.34,27749.0,52.44,52.46,52.32,52.34,27749.0
2023-11-21 13:15:00,52.33,52.46,52.32,52.42,34741.0,52.33,52.46,52.32,52.42,34741.0
2023-11-21 13:20:00,52.41,52.42,52.34,52.36,12034.0,52.41,52.42,52.34,52.36,12034.0
2023-11-21 13:25:00,52.36,52.42,52.36,52.39,15193.0,52.36,52.42,52.36,52.39,15193.0
2023-11-21 13:30:00,52.39,52.4,52.35,52.37,24642.0,52.39,52.4,52.35,52.37,24642.0
2023-11-21 13:35:00,52.36,52.41,52.33,52.4,23279.0,52.36,52.41,52.33,52.4,23279.0
2023-11-21 13:40:00,52.41,52.42,52.37,52.39,13414.0,52.41,52.42,52.37,52.39,13414.0
2023-11-21 13:45:00,52.39,52.39,52.32,52.34,15245.0,52.39,52.39,52.32,52.34,15245.0
2023-11-21 13:50:00,52.33,52.38,52.32,52.35,20994.0,52.33,52.38,52.32,52.35,20994.0
2023-11-21 13:55:00,52.35,52.42,52.35,52.42,27831.0,52.35,52.42,52.35,52.42,27831.0
2023-11-21 14:00:00,52.4,52.53,52.4,52.45,35141.0,52.4,52.53,52.4,52.45,35141.0
2023-11-21 14:05:00,52.44,52.45,52.34,52.37,28406.0,52.44,52.45,52.34,52.37,28406.0
2023-11-21 14:10:00,52.37,52.46,52.35,52.46,26021.0,52.37,52.46,52.35,52.46,26021.0
2023-11-21 14:15:00,52.46,52.5,52.42,52.48,26470.0,52.46,52.5,52.42,52.48,26470.0
2023-11-21 14:20:00,52.48,52.48,52.4,52.44,33630.0,52.48,52.48,52.4,52.44,33630.0
2023-11-21 14:25:00,52.43,52.46,52.33,52.35,46647.0,52.43,52.46,52.33,52.35,46647.0
2023-11-21 14:30:00,52.34,52.44,52.34,52.44,23728.0,52.34,52.44,52.34,52.44,23728.0
2023-11-21 14:35:00,52.44,52.53,52.44,52.51,39102.0,52.44,52.53,52.44,52.51,39102.0
2023-11-21 14:40:00,52.52,52.58,52.51,52.56,31940.0,52.52,52.58,52.51,52.56,31940.0
2023-11-21 14:45:00,52.55,52.62,52.54,52.62,40117.0,52.55,52.62,52.54,52.62,40117.0
2023-11-21 14:50:00,52.61,52.62,52.47,52.52,60411.0,52.61,52.62,52.47,52.52,60411.0
2023-11-21 14:55:00,52.53,52.62,52.51,52.61,42432.0,52.53,52.62,52.51,52.61,42432.0
2023-11-21 15:00:00,52.62,52.64,52.54,52.57,41660.0,52.62,52.64,52.54,52.57,41660.0
2023-11-21 15:05:00,52.57,52.7,52.57,52.63,48094.0,52.57,52.7,52.57,52.63,48094.0
2023-11-21 15:10:00,52.63,52.7,52.62,52.67,33169.0,52.63,52.7,52.62,52.67,33169.0
2023-11-21 15:15:00,52.67,52.74,52.66,52.73,40016.0,52.67,52.74,52.66,52.73,40016.0
2023-11-21 15:20:00,52.73,52.77,52.71,52.74,40019.0,52.73,52.77,52.71,52.74,40019.0
2023-11-21 15:25:00,52.73,52.75,52.68,52.69,42077.0,52.73,52.75,52.68,52.69,42077.0
2023-11-21 15:30:00,52.69,52.71,52.6,52.61,48688.0,52.69,52.71,52.6,52.61,48688.0
2023-11-21 15:35:00,52.61,52.61,52.48,52.5,45353.0,52.61,52.61,52.48,52.5,45353.0
2023-11-21 15:40:00,52.5,52.58,52.47,52.57,39274.0,52.5,52.58,52.47,52.57,39274.0
2023-11-21 15:45:00,52.57,52.67,52.57,52.65,60281.0,52.57,52.67,52.57,52.65,60281.0
2023-11-21 15:50:00,52.64,52.68,52.58,52.63,102400.0,52.64,52.68,52.58,52.63,102400.0
2023-11-21 15:55:00,52.62,52.62,52.55,52.58,320659.0,52.62,52.62,52.55,52.58,320659.0
2023-11-22 09:30:00,52.9,53.02,52.76,53.02,165012.0,52.9,53.02,52.76,53.02,165012.0
2023-11-22 09:35:00,53.0,53.3,53.0,53.22,159043.0,53.0,53.3,53.0,53.22,159043.0
2023-11-22 09:40:00,53.22,53.31,53.03,53.3,73515.0,53.22,53.31,53.03,53.3,73515.0
2023-11-22 09:45:00,53.3,53.35,52.99,53.02,78148.0,53.3,53.35,52.99,53.02,78148.0
2023-11-22 09:50:00,53.02,53.02,52.8,52.91,83453.0,53.02,53.02,52.8,52.91,83453.0
2023-11-22 09:55:00,52.92,52.92,52.8,52.91,60153.0,52.92,52.92,52.8,52.91,60153.0
2023-11-22 10:00:00,52.9,52.93,52.8,52.9,69532.0,52.9,52.93,52.8,52.9,69532.0
2023-11-22 10:05:00,52.89,53.04,52.88,53.01,50145.0,52.89,53.04,52.88,53.01,50145.0
2023-11-22 10:10:00,53.0,53.16,53.0,53.14,53738.0,53.0,53.16,53.0,53.14,53738.0
2023-11-22 10:15:00,53.15,53.17,52.81,53.03,185712.0,53.15,53.17,52.81,53.03,185712.0
2023-11-22 10:20:00,53.03,53.24,53.02,53.16,67269.0,53.03,53.24,53.02,53.16,67269.0
2023-11-22 10:25:00,53.15,53.21,53.08,53.19,39949.0,53.15,53.21,53.08,53.19,39949.0
2023-11-22 10:30:00,53.21,53.3,53.21,53.23,31662.0,53.21,53.3,53.21,53.23,31662.0
2023-11-22 10:35:00,53.23,53.34,53.23,53.33,26114.0,53.23,53.34,53.23,53.33,26114.0
2023-11-22 10:40:00,53.33,53.4,53.3,53.36,33252.0,53.33,53.4,53.3,53.36,33252.0
2023-11-22 10:45:00,53.35,53.38,53.24,53.27,25926.0,53.35,53.38,53.24,53.27,25926.0
2023-11-22 10:50:00,53.27,53.32,53.17,53.2,27649.0,53.27,53.32,53.17,53.2,27649.0
2023-11-22 10:55:00,53.21,53.28,53.2,53.22,20587.0,53.21,53.28,53.2,53.22,20587.0
2023-11-22 11:00:00,53.22,53.26,53.19,53.22,15346.0,53.22,53.26,53.19,53.22,15346.0
2023-11-22 11:05:00,53.22,53.31,53.21,53.27,20716.0,53.22,53.31,53.21,53.27,20716.0
2023-11-22 11:10:00,53.26,53.32,53.24,53.27,28159.0,53.26,53.32,53.24,53.27,28159.0
2023-11-22 11:15:00,53.26,53.3,53.21,53.26,22374.0,53.26,53.3,53.21,53.26,22374.0
2023-11-22 11:20:00,53.26,53.37,53.23,53.36,16003.0,53.26,53.37,53.23,53.36,16003.0
2023-11-22 11:25:00,53.35,53.4,53.32,53.4,47462.0,53.35,53.4,53.32,53.4,47462.0
2023-11-22 11:30:00,53.4,53.47,53.39,53.45,26173.0,53.4,53.47,53.39,53.45,26173.0
2023-11-22 11:35:00,53.46,53.57,53.44,53.52,57941.0,53.46,53.57,53.44,53.52,57941.0
2023-11-22 11:40:00,53.53,53.54,53.46,53.53,17877.0,53.53,53.54,53.46,53.53,17877.0
2023-11-22 11:45:00,53.53,53.55,53.47,53.52,28274.0,53.53,53.55,53.47,53.52,28274.0
2023-11-22 11:50:00,53.52,53.53,53.45,53.5,42522.0,53.52,53.53,53.45,53.5,42522.0
2023-11-22 11:55:00,53.5,53.6,53.48,53.52,43489.0,53.5,53.6,53.48,53.52,43489.0
2023-11-22 12:00:00,53.52,53.54,53.47,53.52,20891.0,53.52,53.54,53.47,53.52,20891.0
2023-11-22 12:05:00,53.53,53.63,53.53,53.62,30493.0,53.53,53.63,53.53,53.62,30493.0
2023-11-22 12:10:00,53.62,53.64,53.55,53.57,29471.0,53.62,53.64,53.55,53.57,29471.0
2023-11-22 12:15:00,53.56,53.65,53.55,53.65,23821.0,53.56,53.65,53.55,53.65,23821.0
2023-11-22 12:20:00,53.65,53.68,53.59,53.64,44907.0,53.65,53.68,53.59,53.64,44907.0
2023-11-22 12:25:00,53.64,53.71,53.6,53.62,22334.0,53.64,53.71,53.6,53.62,22334.0
2023-11-22 12:30:00,53.63,53.65,53.49,53.55,24120.0,53.63,53.65,53.49,53.55,24120.0
2023-11-22 12:35:00,53.55,53.61,53.5,53.59,22609.0,53.55,53.61,53.5,53.59,22609.0
2023-11-22 12:40:00,53.59,53.59,53.48,53.49,174132.0,53.59,53.59,53.48,53.49,174132.0
2023-11-22 12:45:00,53.48,53.49,53.35,53.35,107665.0,53.48,53.49,53.35,53.35,107665.0
2023-11-22 12:50:00,53.36,53.4,53.34,53.38,32885.0,53.36,53.4,53.34,53.38,32885.0
2023-11-22 12:55:00,53.38,53.41,53.35,53.37,25691.0,53.38,53.41,53.35,53.37,25691.0
2023-11-22 13:00:00,53.36,53.37,53.22,53.22,80310.0,53.36,53.37,53.22,53.22,80310.0
2023-11-22 13:05:00,53.22,53.23,53.19,53.2,30194.0,53.22,53.23,53.19,53.2,30194.0
2023-11-22 13:10:00,53.21,53.3,53.2,53.27,22754.0,53.21,53.3,53.2,53.27,22754.0
2023-11-22 13:15:00,53.26,53.29,53.16,53.18,28629.0,53.26,53.29,53.16,53.18,28629.0
2023-11-22 13:20:00,53.17,53.23,53.16,53.18,31121.0,53.17,53.23,53.16,53.18,31121.0
2023-11-22 13:25:00,53.19,53.24,53.18,53.23,18005.0,53.19,53.24,53.18,53.23,18005.0
2023-11-22 13:30:00,53.23,53.24,53.17,53.18,19709.0,53.23,53.24,53.17,53.18,19709.0
2023-11-22 13:35:00,53.17,53.21,53.09,53.15,21936.0,53.17,53.21,53.09,53.15,21936.0
2023-11-22 13:40:00,53.14,53.16,53.06,53.07,26196.0,53.14,53.16,53.06,53.07,26196.0
2023-11-22 13:45:00,53.08,53.16,53.07,53.12,37916.0,53.08,53.16,53.07,53.12,37916.0
2023-11-22 13:50:00,53.13,53.16,53.11,53.13,11902.0,53.13,53.16,53.11,53.13,11902.0
2023-11-22 13:55:00,53.14,53.16,53.1,53.1,37924.0,53.14,53.16,53.1,53.1,37924.0
2023-11-22 14:00:00,53.1,53.19,53.1,53.14,69714.0,53.1,53.19,53.1,53.14,69714.0
2023-11-22 14:05:00,53.14,53.19,53.11,53.14,19831.0,53.14,53.19,53.11,53.14,19831.0
2023-11-22 14:10:00,53.14,53.15,53.08,53.13,15638.0,53.14,53.15,53.08,53.13,15638.0
2023-11-22 14:15:00,53.12,53.18,53.11,53.14,23012.0,53.12,53.18,53.11,53.14,23012.0
2023-11-22 14:20:00,53.15,53.19,53.12,53.16,28398.0,53.15,53.19,53.12,53.16,28398.0
2023-11-22 14:25:00,53.16,53.19,53.13,53.17,20123.0,53.16,53.19,53.13,53.17,20123.0
2023-11-22 14:30:00,53.16,53.17,53.11,53.12,48355.0,53.16,53.17,53.11,53.12,48355.0
2023-11-22 14:35:00,53.12,53.18,52.92,52.95,109546.0,53.12,53.18,52.92,52.95,109546.0
2023-11-22 14:40:00,52.95,53.0,52.91,52.98,20733.0,52.95,53.0,52.91,52.98,20733.0
2023-11-22 14:45:00,52.99,53.02,52.95,52.98,23666.0,52.99,53.02,52.95,52.98,23666.0
2023-11-22 14:50:00,52.98,53.12,52.97,53.12,26937.0,52.98,53.12,52.97,53.12,26937.0
2023-11-22 14:55:00,53.12,53.19,53.11,53.14,32707.0,53.12,53.19,53.11,53.14,32707.0
2023-11-22 15:00:00,53.14,53.15,53.07,53.12,24488.0,53.14,53.15,53.07,53.12,24488.0
2023-11-22 15:05:00,53.12,53.16,53.08,53.15,33105.0,53.12,53.16,53.08,53.15,33105.0
2023-11-22 15:10:00,53.14,53.22,53.1,53.22,27409.0,53.14,53.22,53.1,53.22,27409.0
2023-11-22 15:15:00,53.22,53.24,53.1,53.13,39219.0,53.22,53.24,53.1,53.13,39219.0
2023-11-22 15:20:00,53.12,53.12,53.03,53.05,41456.0,53.12,53.12,53.03,53.05,41456.0
2023-11-22 15:25:00,53.05,53.06,53.03,53.05,17794.0,53.05,53.06,53.03,53.05,17794.0
2023-11-22 15:30:00,53.05,53.08,52.96,52.97,31924.0,53.05,53.08,52.96,52.97,31924.0
2023-11-22 15:35:00,52.96,53.01,52.9,52.91,63493.0,52.96,53.01,52.9,52.91,63493.0
2023-11-22 15:40:00,52.91,53.04,52.91,52.98,53095.0,52.91,53.04,52.91,52.98,53095.0
2023-11-22 15:45:00,52.98,53.0,52.92,52.98,65527.0,52.98,53.0,52.92,52.98,65527.0
2023-11-22 15:50:00,52.97,52.99,52.9,52.96,94964.0,52.97,52.99,52.9,52.96,94964.0
2023-11-22 15:55:00,52.95,53.05,52.9,52.99,362258.0,52.95,53.05,52.9,52.99,362258.0
2023-11-24 09:30:00,52.98,53.19,52.82,52.97,80902.0,52.98,53.19,52.82,52.97,80902.0
2023-11-24 09:35:00,52.98,53.09,52.84,52.88,46305.0,52.98,53.09,52.84,52.88,46305.0
2023-11-24 09:40:00,52.88,53.04,52.82,53.02,35850.0,52.88,53.04,52.82,53.02,35850.0
2023-11-24 09:45:00,53.02,53.17,52.98,53.15,36164.0,53.02,53.17,52.98,53.15,36164.0
2023-11-24 09:50:00,53.14,53.36,53.12,53.32,28742.0,53.14,53.36,53.12,53.32,28742.0
2023-11-24 09:55:00,53.33,53.34,53.21,53.34,29204.0,53.33,53.34,53.21,53.34,29204.0
2023-11-24 10:00:00,53.35,53.48,53.35,53.46,28507.0,53.35,53.48,53.35,53.46,28507.0
2023-11-24 10:05:00,53.45,53.48,53.39,53.39,25290.0,53.45,53.48,53.39,53.39,25290.0
2023-11-24 10:10:00,53.39,53.44,53.36,53.41,33886.0,53.39,53.44,53.36,53.41,33886.0
2023-11-24 10:15:00,53.4,53.54,53.38,53.54,41369.0,53.4,53.54,53.38,53.54,41369.0
2023-11-24 10:20:00,53.54,53.64,53.51,53.59,49577.0,53.54,53.64,53.51,53.59,49577.0
2023-11-24 10:25:00,53.58,53.65,53.57,53.62,39170.0,53.58,53.65,53.57,53.62,39170.0
2023-11-24 10:30:00,53.63,53.68,53.58,53.62,41273.0,53.63,53.68,53.58,53.62,41273.0
2023-11-24 10:35:00,53.61,53.62,53.51,53.55,37719.0,53.61,53.62,53.51,53.55,37719.0
2023-11-24 10:40:00,53.55,53.65,53.54,53.61,36094.0,53.55,53.65,53.54,53.61,36094.0
2023-11-24 10:45:00,53.61,53.63,53.54,53.57,25063.0,53.61,53.63,53.54,53.57,25063.0
2023-11-24 10:50:00,53.57,53.59,53.5,53.57,32828.0,53.57,53.59,53.5,53.57,32828.0
2023-11-24 10:55:00,53.57,53.69,53.57,53.59,67555.0,53.57,53.69,53.57,53.59,67555.0
2023-11-24 11:00:00,53.59,53.59,53.45,53.51,23111.0,53.59,53.59,53.45,53.51,23111.0
2023-11-24 11:05:00,53.5,53.5,53.4,53.44,27189.0,53.5,53.5,53.4,53.44,27189.0
2023-11-24 11:10:00,53.43,53.44,53.37,53.44,27222.0,53.43,53.44,53.37,53.44,27222.0
2023-11-24 11:15:00,53.44,53.49,53.41,53.42,25050.0,53.44,53.49,53.41,53.42,25050.0
2023-11-24 11:20:00,53.42,53.48,53.42,53.47,25392.0,53.42,53.48,53.42,53.47,25392.0
2023-11-24 11:25:00,53.48,53.51,53.42,53.44,27622.0,53.48,53.51,53.42,53.44,27622.0
2023-11-24 11:30:00,53.45,53.47,53.41,53.42,23526.0,53.45,53.47,53.41,53.42,23526.0
2023-11-24 11:35:00,53.43,53.45,53.38,53.44,17804.0,53.43,53.45,53.38,53.44,17804.0
2023-11-24 11:40:00,53.45,53.52,53.44,53.5,25585.0,53.45,53.52,53.44,53.5,25585.0
2023-11-24 11:45:00,53.49,53.59,53.49,53.53,25333.0,53.49,53.59,53.49,53.53,25333.0
2023-11-24 11:50:00,53.53,53.59,53.53,53.53,17500.0,53.53,53.59,53.53,53.53,17500.0
2023-11-24 11:55:00,53.52,53.56,53.48,53.55,23143.0,53.52,53.56,53.48,53.55,23143.0
2023-11-24 12:00:00,53.55,53.58,53.51,53.55,41098.0,53.55,53.58,53.51,53.55,41098.0
2023-11-24 12:05:00,53.54,53.59,53.52,53.53,18148.0,53.54,53.59,53.52,53.53,18148.0
2023-11-24 12:10:00,53.53,53.53,53.46,53.47,19229.0,53.53,53.53,53.46,53.47,19229.0
2023-11-24 12:15:00,53.46,53.5,53.33,53.37,27113.0,53.46,53.5,53.33,53.37,27113.0
2023-11-24 12:20:00,53.37,53.39,53.33,53.34,19653.0,53.37,53.39,53.33,53.34,19653.0
2023-11-24 12:25:00,53.34,53.36,53.26,53.29,33167.0,53.34,53.36,53.26,53.29,33167.0
2023-11-24 12:30:00,53.29,53.34,53.23,53.33,47497.0,53.29,53.34,53.23,53.33,47497.0
2023-11-24 12:35:00,53.32,53.35,53.29,53.3,28504.0,53.32,53.35,53.29,53.3,28504.0
2023-11-24 12:40:00,53.3,53.36,53.21,53.23,38204.0,53.3,53.36,53.21,53.23,38204.0
2023-11-24 12:45:00,53.23,53.25,53.18,53.19,31523.0,53.23,53.25,53.18,53.19,31523.0
2023-11-24 12:50:00,53.18,53.33,53.17,53.33,83966.0,53.18,53.33,53.17,53.33,83966.0
2023-11-24 12:55:00,53.32,53.43,53.31,53.41,152050.0,53.32,53.43,53.31,53.41,152050.0
2023-11-27 09:30:00,53.32,53.55,53.26,53.29,106370.0,53.32,53.55,53.26,53.29,106370.0
2023-11-27 09:35:00,53.27,53.43,53.23,53.39,39580.0,53.27,53.43,53.23,53.39,39580.0
2023-11-27 09:40:00,53.39,53.49,53.32,53.39,49672.0,53.39,53.49,53.32,53.39,49672.0
2023-11-27 09:45:00,53.39,53.41,53.29,53.39,68578.0,53.39,53.41,53.29,53.39,68578.0
2023-11-27 09:50:00,53.38,53.39,53.25,53.27,40767.0,53.38,53.39,53.25,53.27,40767.0
2023-11-27 09:55:00,53.27,53.3,53.2,53.29,27458.0,53.27,53.3,53.2,53.29,27458.0
2023-11-27 10:00:00,53.3,53.39,53.21,53.39,26998.0,53.3,53.39,53.21,53.39,26998.0
2023-11-27 10:05:00,53.4,53.72,53.37,53.72,34780.0,53.4,53.72,53.37,53.72,34780.0
2023-11-27 10:10:00,53.72,53.73,53.51,53.59,37966.0,53.72,53.73,53.51,53.59,37966.0
2023-11-27 10:15:00,53.59,53.61,53.54,53.57,31852.0,53.59,53.61,53.54,53.57,31852.0
2023-11-27 10:20:00,53.58,53.58,53.32,53.35,48738.0,53.58,53.58,53.32,53.35,48738.0
2023-11-27 10:25:00,53.36,53.45,53.33,53.39,74482.0,53.36,53.45,53.33,53.39,74482.0
2023-11-27 10:30:00,53.39,53.57,53.38,53.57,49074.0,53.39,53.57,53.38,53.57,49074.0
2023-11-27 10:35:00,53.55,53.58,53.48,53.5,40771.0,53.55,53.58,53.48,53.5,40771.0
2023-11-27 10:40:00,53.5,53.59,53.5,53.53,29434.0,53.5,53.59,53.5,53.53,29434.0
2023-11-27 10:45:00,53.52,53.52,53.4,53.49,32078.0,53.52,53.52,53.4,53.49,32078.0
2023-11-27 10:50:00,53.48,53.5,53.43,53.46,38998.0,53.48,53.5,53.43,53.46,38998.0
2023-11-27 10:55:00,53.46,53.56,53.42,53.48,38326.0,53.46,53.56,53.42,53.48,38326.0
2023-11-27 11:00:00,53.48,53.53,53.45,53.48,20594.0,53.48,53.53,53.45,53.48,20594.0
2023-11-27 11:05:00,53.47,53.48,53.41,53.47,16475.0,53.47,53.48,53.41,53.47,16475.0
2023-11-27 11:10:00,53.46,53.49,53.4,53.47,34668.0,53.46,53.49,53.4,53.47,34668.0
2023-11-27 11:15:00,53.48,53.52,53.44,53.51,18117.0,53.48,53.52,53.44,53.51,18117.0
2023-11-27 11:20:00,53.5,53.56,53.47,53.51,21393.0,53.5,53.56,53.47,53.51,21393.0
2023-11-27 11:25:00,53.5,53.58,53.44,53.58,38140.0,53.5,53.58,53.44,53.58,38140.0
2023-11-27 11:30:00,53.57,53.62,53.53,53.58,24702.0,53.57,53.62,53.53,53.58,24702.0
2023-11-27 11:35:00,53.58,53.75,53.57,53.74,36785.0,53.58,53.75,53.57,53.74,36785.0
2023-11-27 11:40:00,53.75,53.77,53.66,53.7,33750.0,53.75,53.77,53.66,53.7,33750.0
2023-11-27 11:45:00,53.7,53.75,53.64,53.64,31848.0,53.7,53.75,53.64,53.64,31848.0
2023-11-27 11:50:00,53.64,53.65,53.59,53.59,22198.0,53.64,53.65,53.59,53.59,22198.0
2023-11-27 11:55:00,53.59,53.71,53.59,53.68,27253.0,53.59,53.71,53.59,53.68,27253.0
2023-11-27 12:00:00,53.68,53.73,53.63,53.73,27520.0,53.68,53.73,53.63,53.73,27520.0
2023-11-27 12:05:00,53.73,53.79,53.71,53.77,43629.0,53.73,53.79,53.71,53.77,43629.0
2023-11-27 12:10:00,53.77,53.8,53.7,53.7,25336.0,53.77,53.8,53.7,53.7,25336.0
2023-11-27 12:15:00,53.69,53.71,53.6,53.61,26683.0,53.69,53.71,53.6,53.61,26683.0
2023-11-27 12:20:00,53.61,53.66,53.53,53.66,30140.0,53.61,53.66,53.53,53.66,30140.0
2023-11-27 12:25:00,53.67,53.67,53.53,53.55,36379.0,53.67,53.67,53.53,53.55,36379.0
2023-11-27 12:30:00,53.56,53.57,53.52,53.53,12378.0,53.56,53.57,53.52,53.53,12378.0
2023-11-27 12:35:00,53.52,53.64,53.49,53.64,124499.0,53.52,53.64,53.49,53.64,124499.0
2023-11-27 12:40:00,53.63,53.66,53.54,53.63,39319.0,53.63,53.66,53.54,53.63,39319.0
2023-11-27 12:45:00,53.63,53.67,53.51,53.52,46620.0,53.63,53.67,53.51,53.52,46620.0
2023-11-27 12:50:00,53.51,53.6,53.47,53.59,42581.0,53.51,53.6,53.47,53.59,42581.0
2023-11-27 12:55:00,53.6,53.68,53.59,53.68,46787.0,53.6,53.68,53.59,53.68,46787.0
2023-11-27 13:00:00,53.67,53.67,53.55,53.65,45749.0,53.67,53.67,53.55,53.65,45749.0
2023-11-27 13:05:00,53.65,53.65,53.58,53.59,26237.0,53.65,53.65,53.58,53.59,26237.0
2023-11-27 13:10:00,53.59,53.64,53.58,53.62,20221.0,53.59,53.64,53.58,53.62,20221.0
2023-11-27 13:15:00,53.62,53.63,53.55,53.55,23945.0,53.62,53.63,53.55,53.55,23945.0
2023-11-27 13:20:00,53.54,53.55,53.49,53.52,16566.0,53.54,53.55,53.49,53.52,16566.0
2023-11-27 13:25:00,53.53,53.55,53.5,53.55,19753.0,53.53,53.55,53.5,53.55,19753.0
2023-11-27 13:30:00,53.54,53.55,53.49,53.54,21725.0,53.54,53.55,53.49,53.54,21725.0
2023-11-27 13:35:00,53.54,53.56,53.49,53.55,30795.0,53.54,53.56,53.49,53.55,30795.0
2023-11-27 13:40:00,53.55,53.55,53.47,53.5,30010.0,53.55,53.55,53.47,53.5,30010.0
2023-11-27 13:45:00,53.5,53.59,53.48,53.54,35725.0,53.5,53.59,53.48,53.54,35725.0
2023-11-27 13:50:00,53.54,53.6,53.51,53.57,25583.0,53.54,53.6,53.51,53.57,25583.0
2023-11-27 13:55:00,53.57,53.61,53.53,53.54,26183.0,53.57,53.61,53.53,53.54,26183.0
2023-11-27 14:00:00,53.54,53.62,53.53,53.59,34324.0,53.54,53.62,53.53,53.59,34324.0
2023-11-27 14:05:00,53.59,53.63,53.55,53.62,42517.0,53.59,53.63,53.55,53.62,42517.0
2023-11-27 14:10:00,53.61,53.61,53.54,53.6,32045.0,53.61,53.61,53.54,53.6,32045.0
2023-11-27 14:15:00,53.59,53.62,53.54,53.54,37557.0,53.59,53.62,53.54,53.54,37557.0
2023-11-27 14:20:00,53.55,53.61,53.54,53.6,31080.0,53.55,53.61,53.54,53.6,31080.0
2023-11-27 14:25:00,53.6,53.77,53.6,53.66,138028.0,53.6,53.77,53.6,53.66,138028.0
2023-11-27 14:30:00,53.66,53.68,53.61,53.66,34188.0,53.66,53.68,53.61,53.66,34188.0
2023-11-27 14:35:00,53.66,53.68,53.6,53.61,21560.0,53.66,53.68,53.6,53.61,21560.0
2023-11-27 14:40:00,53.6,53.62,53.53,53.62,56476.0,53.6,53.62,53.53,53.62,56476.0
2023-11-27 14:45:00,53.62,53.63,53.56,53.56,40747.0,53.62,53.63,53.56,53.56,40747.0
2023-11-27 14:50:00,53.55,53.63,53.55,53.58,40576.0,53.55,53.63,53.55,53.58,40576.0
2023-11-27 14:55:00,53.57,53.67,53.56,53.67,26697.0,53.57,53.67,53.56,53.67,26697.0
2023-11-27 15:00:00,53.69,53.69,53.61,53.64,45484.0,53.69,53.69,53.61,53.64,45484.0
2023-11-27 15:05:00,53.63,53.69,53.61,53.66,49120.0,53.63,53.69,53.61,53.66,49120.0
2023-11-27 15:10:00,53.65,53.69,53.62,53.66,39524.0,53.65,53.69,53.62,53.66,39524.0
2023-11-27 15:15:00,53.66,53.68,53.63,53.65,40219.0,53.66,53.68,53.63,53.65,40219.0
2023-11-27 15:20:00,53.65,53.71,53.65,53.68,30909.0,53.65,53.71,53.65,53.68,30909.0
2023-11-27 15:25:00,53.67,53.72,53.62,53.66,72127.0,53.67,53.72,53.62,53.66,72127.0
2023-11-27 15:30:00,53.66,53.7,53.62,53.65,55300.0,53.66,53.7,53.62,53.65,55300.0
2023-11-27 15:35:00,53.64,53.7,53.58,53.7,85148.0,53.64,53.7,53.58,53.7,85148.0
2023-11-27 15:40:00,53.7,53.82,53.69,53.76,174423.0,53.7,53.82,53.69,53.76,174423.0
2023-11-27 15:45:00,53.76,53.79,53.69,53.74,97773.0,53.76,53.79,53.69,53.74,97773.0
2023-11-27 15:50:00,53.73,53.95,53.7,53.89,553183.0,53.73,53.95,53.7,53.89,553183.0
2023-11-27 15:55:00,53.89,53.91,53.7,53.74,514115.0,53.89,53.91,53.7,53.74,514115.0
2023-11-28 09:30:00,53.25,53.74,53.25,53.48,281717.0,53.25,53.74,53.25,53.48,281717.0
2023-11-28 09:35:00,53.47,53.47,53.19,53.28,42533.0,53.47,53.47,53.19,53.28,42533.0
2023-11-28 09:40:00,53.25,53.32,53.19,53.32,39085.0,53.25,53.32,53.19,53.32,39085.0
2023-11-28 09:45:00,53.3,53.48,53.24,53.31,48060.0,53.3,53.48,53.24,53.31,48060.0
2023-11-28 09:50:00,53.31,53.32,53.17,53.25,34065.0,53.31,53.32,53.17,53.25,34065.0
2023-11-28 09:55:00,53.22,53.3,53.22,53.26,28859.0,53.22,53.3,53.22,53.26,28859.0
2023-11-28 10:00:00,53.25,53.49,53.24,53.49,38346.0,53.25,53.49,53.24,53.49,38346.0
2023-11-28 10:05:00,53.5,53.65,53.5,53.55,44297.0,53.5,53.65,53.5,53.55,44297.0
2023-11-28 10:10:00,53.56,53.61,53.51,53.57,22423.0,53.56,53.61,53.51,53.57,22423.0
2023-11-28 10:15:00,53.57,53.69,53.57,53.64,38173.0,53.57,53.69,53.57,53.64,38173.0
2023-11-28 10:20:00,53.65,53.69,53.61,53.63,50110.0,53.65,53.69,53.61,53.63,50110.0
2023-11-28 10:25:00,53.64,53.76,53.63,53.67,43671.0,53.64,53.76,53.63,53.67,43671.0
2023-11-28 10:30:00,53.67,53.76,53.64,53.74,43401.0,53.67,53.76,53.64,53.74,43401.0
2023-11-28 10:35:00,53.75,53.79,53.68,53.77,50420.0,53.75,53.79,53.68,53.77,50420.0
2023-11-28 10:40:00,53.78,53.93,53.78,53.92,42474.0,53.78,53.93,53.78,53.92,42474.0
2023-11-28 10:45:00,53.91,53.92,53.76,53.79,32545.0,53.91,53.92,53.76,53.79,32545.0
2023-11-28 10:50:00,53.79,53.8,53.63,53.63,34392.0,53.79,53.8,53.63,53.63,34392.0
2023-11-28 10:55:00,53.62,53.63,53.48,53.5,95628.0,53.62,53.63,53.48,53.5,95628.0
2023-11-28 11:00:00,53.51,53.53,53.46,53.5,42815.0,53.51,53.53,53.46,53.5,42815.0
2023-11-28 11:05:00,53.5,53.57,53.4,53.41,32464.0,53.5,53.57,53.4,53.41,32464.0
2023-11-28 11:10:00,53.42,53.44,53.35,53.39,34345.0,53.42,53.44,53.35,53.39,34345.0
2023-11-28 11:15:00,53.39,53.43,53.35,53.37,35689.0,53.39,53.43,53.35,53.37,35689.0
2023-11-28 11:20:00,53.38,53.46,53.36,53.45,68643.0,53.38,53.46,53.36,53.45,68643.0
2023-11-28 11:25:00,53.44,53.5,53.42,53.46,100742.0,53.44,53.5,53.42,53.46,100742.0
2023-11-28 11:30:00,53.44,53.64,53.42,53.62,33034.0,53.44,53.64,53.42,53.62,33034.0
2023-11-28 11:35:00,53.62,53.69,53.61,53.68,15632.0,53.62,53.69,53.61,53.68,15632.0
2023-11-28 11:40:00,53.68,53.69,53.58,53.59,26489.0,53.68,53.69,53.58,53.59,26489.0
2023-11-28 11:45:00,53.59,53.61,53.48,53.54,20060.0,53.59,53.61,53.48,53.54,20060.0
2023-11-28 11:50:00,53.54,53.54,53.47,53.5,21680.0,53.54,53.54,53.47,53.5,21680.0
2023-11-28 11:55:00,53.49,53.49,53.44,53.46,14421.0,53.49,53.49,53.44,53.46,14421.0
2023-11-28 12:00:00,53.47,53.47,53.41,53.45,40799.0,53.47,53.47,53.41,53.45,40799.0
2023-11-28 12:05:00,53.45,53.48,53.4,53.42,22234.0,53.45,53.48,53.4,53.42,22234.0
2023-11-28 12:10:00,53.41,53.43,53.39,53.41,21412.0,53.41,53.43,53.39,53.41,21412.0
2023-11-28 12:15:00,53.41,53.5,53.39,53.46,40721.0,53.41,53.5,53.39,53.46,40721.0
2023-11-28 12:20:00,53.46,53.48,53.4,53.44,31598.0,53.46,53.48,53.4,53.44,31598.0
2023-11-28 12:25:00,53.44,53.46,53.35,53.36,28936.0,53.44,53.46,53.35,53.36,28936.0
2023-11-28 12:30:00,53.35,53.35,53.23,53.27,22442.0,53.35,53.35,53.23,53.27,22442.0
2023-11-28 12:35:00,53.27,53.3,53.22,53.25,17839.0,53.27,53.3,53.22,53.25,17839.0
2023-11-28 12:40:00,53.25,53.3,53.19,53.22,48173.0,53.25,53.3,53.19,53.22,48173.0
2023-11-28 12:45:00,53.23,53.24,53.15,53.18,19035.0,53.23,53.24,53.15,53.18,19035.0
2023-11-28 12:50:00,53.17,53.2,53.12,53.18,24360.0,53.17,53.2,53.12,53.18,24360.0
2023-11-28 12:55:00,53.18,53.18,53.07,53.09,25557.0,53.18,53.18,53.07,53.09,25557.0
2023-11-28 13:00:00,53.08,53.08,52.9,52.97,43030.0,53.08,53.08,52.9,52.97,43030.0
2023-11-28 13:05:00,52.98,53.01,52.95,52.97,22828.0,52.98,53.01,52.95,52.97,22828.0
2023-11-28 13:10:00,52.95,52.98,52.84,52.85,32215.0,52.95,52.98,52.84,52.85,32215.0
2023-11-28 13:15:00,52.86,52.95,52.85,52.93,35496.0,52.86,52.95,52.85,52.93,35496.0
2023-11-28 13:20:00,52.94,53.01,52.88,52.9,26790.0,52.94,53.01,52.88,52.9,26790.0
2023-11-28 13:25:00,52.89,53.02,52.86,53.0,68967.0,52.89,53.02,52.86,53.0,68967.0
2023-11-28 13:30:00,53.0,53.0,52.94,52.95,29850.0,53.0,53.0,52.94,52.95,29850.0
2023-11-28 13:35:00,52.95,52.96,52.91,52.91,55416.0,52.95,52.96,52.91,52.91,55416.0
2023-11-28 13:40:00,52.91,53.06,52.91,53.0,47534.0,52.91,53.06,52.91,53.0,47534.0
2023-11-28 13:45:00,53.0,53.05,52.98,53.01,39897.0,53.0,53.05,52.98,53.01,39897.0
2023-11-28 13:50:00,53.01,53.04,52.97,52.99,31511.0,53.01,53.04,52.97,52.99,31511.0
2023-11-28 13:55:00,52.98,52.99,52.9,52.91,26148.0,52.98,52.99,52.9,52.91,26148.0
2023-11-28 14:00:00,52.9,52.93,52.89,52.91,30359.0,52.9,52.93,52.89,52.91,30359.0
2023-11-28 14:05:00,52.91,52.94,52.82,52.85,34753.0,52.91,52.94,52.82,52.85,34753.0
2023-11-28 14:10:00,52.85,52.93,52.84,52.84,23344.0,52.85,52.93,52.84,52.84,23344.0
2023-11-28 14:15:00,52.85,52.92,52.84,52.91,40471.0,52.85,52.92,52.84,52.91,40471.0
2023-11-28 14:20:00,52.91,52.95,52.89,52.91,35258.0,52.91,52.95,52.89,52.91,35258.0
2023-11-28 14:25:00,52.91,52.96,52.89,52.91,28313.0,52.91,52.96,52.89,52.91,28313.0
2023-11-28 14:30:00,52.91,52.91,52.86,52.9,25424.0,52.91,52.91,52.86,52.9,25424.0
2023-11-28 14:35:00,52.9,52.91,52.84,52.86,26461.0,52.9,52.91,52.84,52.86,26461.0
2023-11-28 14:40:00,52.85,52.91,52.85,52.85,24373.0,52.85,52.91,52.85,52.85,24373.0
2023-11-28 14:45:00,52.86,52.88,52.79,52.8,24348.0,52.86,52.88,52.79,52.8,24348.0
2023-11-28 14:50:00,52.8,52.88,52.8,52.88,22048.0,52.8,52.88,52.8,52.88,22048.0
2023-11-28 14:55:00,52.88,52.91,52.86,52.89,27285.0,52.88,52.91,52.86,52.89,27285.0
2023-11-28 15:00:00,52.9,52.91,52.85,52.87,38500.0,52.9,52.91,52.85,52.87,38500.0
2023-11-28 15:05:00,52.87,52.87,52.8,52.83,32964.0,52.87,52.87,52.8,52.83,32964.0
2023-11-28 15:10:00,52.83,52.88,52.82,52.84,33639.0,52.83,52.88,52.82,52.84,33639.0
2023-11-28 15:15:00,52.84,52.85,52.76,52.77,31074.0,52.84,52.85,52.76,52.77,31074.0
2023-11-28 15:20:00,52.77,52.78,52.7,52.73,64853.0,52.77,52.78,52.7,52.73,64853.0
2023-11-28 15:25:00,52.73,52.76,52.68,52.69,49400.0,52.73,52.76,52.68,52.69,49400.0
2023-11-28 15:30:00,52.7,52.85,52.69,52.84,66529.0,52.7,52.85,52.69,52.84,66529.0
2023-11-28 15:35:00,52.84,52.86,52.8,52.82,53063.0,52.84,52.86,52.8,52.82,53063.0
2023-11-28 15:40:00,52.82,52.86,52.8,52.84,57086.0,52.82,52.86,52.8,52.84,57086.0
2023-11-28 15:45:00,52.84,52.87,52.81,52.83,91057.0,52.84,52.87,52.81,52.83,91057.0
2023-11-28 15:50:00,52.84,52.9,52.81,52.84,197165.0,52.84,52.9,52.81,52.84,197165.0
2023-11-28 15:55:00,52.84,52.84,52.77,52.8,377466.0,52.84,52.84,52.77,52.8,377466.0
2023-11-29 09:30:00,53.44,53.92,53.4,53.78,143689.0,53.44,53.92,53.4,53.78,143689.0
2023-11-29 09:35:00,53.78,53.81,53.56,53.59,90639.0,53.78,53.81,53.56,53.59,90639.0
2023-11-29 09:40:00,53.58,53.58,53.23,53.28,60636.0,53.58,53.58,53.23,53.28,60636.0
2023-11-29 09:45:00,53.28,53.37,53.26,53.3,34390.0,53.28,53.37,53.26,53.3,34390.0
2023-11-29 09:50:00,53.3,53.39,53.19,53.33,38247.0,53.3,53.39,53.19,53.33,38247.0
2023-11-29 09:55:00,53.33,53.41,53.29,53.3,61202.0,53.33,53.41,53.29,53.3,61202.0
2023-11-29 10:00:00,53.31,53.42,53.19,53.21,61844.0,53.31,53.42,53.19,53.21,61844.0
2023-11-29 10:05:00,53.22,53.27,53.06,53.11,78275.0,53.22,53.27,53.06,53.11,78275.0
2023-11-29 10:10:00,53.1,53.18,53.06,53.14,59912.0,53.1,53.18,53.06,53.14,59912.0
2023-11-29 10:15:00,53.12,53.17,53.01,53.04,44465.0,53.12,53.17,53.01,53.04,44465.0
2023-11-29 10:20:00,53.03,53.03,52.85,52.88,48062.0,53.03,53.03,52.85,52.88,48062.0
2023-11-29 10:25:00,52.88,52.97,52.84,52.94,42088.0,52.88,52.97,52.84,52.94,42088.0
2023-11-29 10:30:00,52.94,53.04,52.9,52.96,58447.0,52.94,53.04,52.9,52.96,58447.0
2023-11-29 10:35:00,52.97,52.98,52.89,52.91,39773.0,52.97,52.98,52.89,52.91,39773.0
2023-11-29 10:40:00,52.92,53.01,52.89,52.99,38016.0,52.92,53.01,52.89,52.99,38016.0
2023-11-29 10:45:00,52.99,53.15,52.98,53.15,64041.0,52.99,53.15,52.98,53.15,64041.0
2023-11-29 10:50:00,53.15,53.33,53.12,53.33,58298.0,53.15,53.33,53.12,53.33,58298.0
2023-11-29 10:55:00,53.33,53.38,53.29,53.3,38985.0,53.33,53.38,53.29,53.3,38985.0
2023-11-29 11:00:00,53.29,53.36,53.28,53.34,33277.0,53.29,53.36,53.28,53.34,33277.0
2023-11-29 11:05:00,53.33,53.41,53.3,53.41,48855.0,53.33,53.41,53.3,53.41,48855.0
2023-11-29 11:10:00,53.41,53.41,53.2,53.26,62601.0,53.41,53.41,53.2,53.26,62601.0
2023-11-29 11:15:00,53.26,53.26,53.12,53.18,28661.0,53.26,53.26,53.12,53.18,28661.0
2023-11-29 11:20:00,53.17,53.17,53.08,53.13,27153.0,53.17,53.17,53.08,53.13,27153.0
2023-11-29 11:25:00,53.13,53.13,53.05,53.06,26447.0,53.13,53.13,53.05,53.06,26447.0
2023-11-29 11:30:00,53.07,53.12,53.01,53.11,33712.0,53.07,53.12,53.01,53.11,33712.0
2023-11-29 11:35:00,53.11,53.21,53.1,53.15,30090.0,53.11,53.21,53.1,53.15,30090.0
2023-11-29 11:40:00,53.15,53.19,53.13,53.16,35926.0,53.15,53.19,53.13,53.16,35926.0
2023-11-29 11:45:00,53.16,53.18,53.03,53.04,39517.0,53.16,53.18,53.03,53.04,39517.0
2023-11-29 11:50:00,53.04,53.04,52.91,53.03,57586.0,53.04,53.04,52.91,53.03,57586.0
2023-11-29 11:55:00,53.04,53.15,53.03,53.13,27512.0,53.04,53.15,53.03,53.13,27512.0
2023-11-29 12:00:00,53.13,53.17,53.11,53.14,26723.0,53.13,53.17,53.11,53.14,26723.0
2023-11-29 12:05:00,53.14,53.21,53.12,53.19,38554.0,53.14,53.21,53.12,53.19,38554.0
2023-11-29 12:10:00,53.19,53.2,53.15,53.16,26441.0,53.19,53.2,53.15,53.16,26441.0
2023-11-29 12:15:00,53.16,53.22,53.16,53.2,16143.0,53.16,53.22,53.16,53.2,16143.0
2023-11-29 12:20:00,53.2,53.26,53.19,53.23,66364.0,53.2,53.26,53.19,53.23,66364.0
2023-11-29 12:25:00,53.23,53.41,53.22,53.4,85551.0,53.23,53.41,53.22,53.4,85551.0
2023-11-29 12:30:00,53.4,53.45,53.39,53.42,57342.0,53.4,53.45,53.39,53.42,57342.0
2023-11-29 12:35:00,53.42,53.49,53.41,53.46,37163.0,53.42,53.49,53.41,53.46,37163.0
2023-11-29 12:40:00,53.45,53.58,53.45,53.57,121121.0,53.45,53.58,53.45,53.57,121121.0
2023-11-29 12:45:00,53.56,53.64,53.55,53.61,96043.0,53.56,53.64,53.55,53.61,96043.0
2023-11-29 12:50:00,53.62,53.65,53.6,53.63,42394.0,53.62,53.65,53.6,53.63,42394.0
2023-11-29 12:55:00,53.64,53.67,53.59,53.63,175501.0,53.64,53.67,53.59,53.63,175501.0
2023-11-29 13:00:00,53.63,53.7,53.55,53.55,261204.0,53.63,53.7,53.55,53.55,261204.0
2023-11-29 13:05:00,53.55,53.68,53.54,53.66,368176.0,53.55,53.68,53.54,53.66,368176.0
2023-11-29 13:10:00,53.66,53.77,53.63,53.7,70289.0,53.66,53.77,53.63,53.7,70289.0
2023-11-29 13:15:00,53.69,53.74,53.66,53.66,19638.0,53.69,53.74,53.66,53.66,19638.0
2023-11-29 13:20:00,53.66,53.76,53.65,53.75,24240.0,53.66,53.76,53.65,53.75,24240.0
2023-11-29 13:25:00,53.74,53.84,53.72,53.83,26896.0,53.74,53.84,53.72,53.83,26896.0
2023-11-29 13:30:00,53.83,53.83,53.77,53.78,26660.0,53.83,53.83,53.77,53.78,26660.0
2023-11-29 13:35:00,53.77,53.88,53.76,53.87,37810.0,53.77,53.88,53.76,53.87,37810.0
2023-11-29 13:40:00,53.88,53.92,53.87,53.89,22219.0,53.88,53.92,53.87,53.89,22219.0
2023-11-29 13:45:00,53.9,53.93,53.8,53.81,78446.0,53.9,53.93,53.8,53.81,78446.0
2023-11-29 13:50:00,53.8,53.85,53.68,53.7,134609.0,53.8,53.85,53.68,53.7,134609.0
2023-11-29 13:55:00,53.69,53.72,53.64,53.7,38932.0,53.69,53.72,53.64,53.7,38932.0
2023-11-29 14:00:00,53.69,53.73,53.56,53.59,42414.0,53.69,53.73,53.56,53.59,42414.0
2023-11-29 14:05:00,53.6,53.63,53.54,53.61,45308.0,53.6,53.63,53.54,53.61,45308.0
2023-11-29 14:10:00,53.61,53.61,53.52,53.54,37223.0,53.61,53.61,53.52,53.54,37223.0
2023-11-29 14:15:00,53.54,53.6,53.52,53.55,27329.0,53.54,53.6,53.52,53.55,27329.0
2023-11-29 14:20:00,53.55,53.62,53.52,53.61,56948.0,53.55,53.62,53.52,53.61,56948.0
2023-11-29 14:25:00,53.61,53.69,53.59,53.68,102421.0,53.61,53.69,53.59,53.68,102421.0
2023-11-29 14:30:00,53.68,53.73,53.65,53.71,57416.0,53.68,53.73,53.65,53.71,57416.0
2023-11-29 14:35:00,53.71,53.72,53.61,53.62,38943.0,53.71,53.72,53.61,53.62,38943.0
2023-11-29 14:40:00,53.61,53.71,53.61,53.7,21963.0,53.61,53.71,53.61,53.7,21963.0
2023-11-29 14:45:00,53.7,53.77,53.69,53.76,42346.0,53.7,53.77,53.69,53.76,42346.0
2023-11-29 14:50:00,53.76,53.84,53.75,53.81,32936.0,53.76,53.84,53.75,53.81,32936.0
2023-11-29 14:55:00,53.81,53.84,53.79,53.83,28804.0,53.81,53.84,53.79,53.83,28804.0
2023-11-29 15:00:00,53.83,53.83,53.59,53.62,131577.0,53.83,53.83,53.59,53.62,131577.0
2023-11-29 15:05:00,53.62,53.66,53.59,53.66,60268.0,53.62,53.66,53.59,53.66,60268.0
2023-11-29 15:10:00,53.67,53.68,53.6,53.6,57136.0,53.67,53.68,53.6,53.6,57136.0
2023-11-29 15:15:00,53.61,53.61,53.49,53.52,55522.0,53.61,53.61,53.49,53.52,55522.0
2023-11-29 15:20:00,53.52,53.59,53.48,53.53,46773.0,53.52,53.59,53.48,53.53,46773.0
2023-11-29 15:25:00,53.54,53.6,53.53,53.6,50284.0,53.54,53.6,53.53,53.6,50284.0
2023-11-29 15:30:00,53.6,53.61,53.51,53.52,62087.0,53.6,53.61,53.51,53.52,62087.0
2023-11-29 15:35:00,53.51,53.52,53.42,53.44,47537.0,53.51,53.52,53.42,53.44,47537.0
2023-11-29 15:40:00,53.45,53.54,53.44,53.53,61995.0,53.45,53.54,53.44,53.53,61995.0
2023-11-29 15:45:00,53.53,53.61,53.49,53.61,74662.0,53.53,53.61,53.49,53.61,74662.0
2023-11-29 15:50:00,53.61,53.64,53.55,53.55,149233.0,53.61,53.64,53.55,53.55,149233.0
2023-11-29 15:55:00,53.55,53.68,53.53,53.6,278955.0,53.55,53.68,53.53,53.6,278955.0
2023-11-30 09:30:00,53.88,54.59,53.87,54.59,205111.0,53.88,54.59,53.87,54.59,205111.0
2023-11-30 09:35:00,54.57,54.89,54.49,54.85,140462.0,54.57,54.89,54.49,54.85,140462.0
2023-11-30 09:40:00,54.84,54.89,54.45,54.49,53951.0,54.84,54.89,54.45,54.49,53951.0
2023-11-30 09:45:00,54.47,54.53,53.75,53.84,85757.0,54.47,54.53,53.75,53.84,85757.0
2023-11-30 09:50:00,53.83,54.03,53.79,53.97,143248.0,53.83,54.03,53.79,53.97,143248.0
2023-11-30 09:55:00,53.98,54.0,53.8,53.96,39648.0,53.98,54.0,53.8,53.96,39648.0
2023-11-30 10:00:00,53.98,53.98,53.5,53.5,50753.0,53.98,53.98,53.5,53.5,50753.0
2023-11-30 10:05:00,53.48,53.54,53.33,53.33,37473.0,53.48,53.54,53.33,53.33,37473.0
2023-11-30 10:10:00,53.33,53.51,53.21,53.47,52673.0,53.33,53.51,53.21,53.47,52673.0
2023-11-30 10:15:00,53.44,53.63,53.4,53.49,74528.0,53.44,53.63,53.4,53.49,74528.0
2023-11-30 10:20:00,53.51,53.64,53.51,53.57,27744.0,53.51,53.64,53.51,53.57,27744.0
2023-11-30 10:25:00,53.57,53.61,53.42,53.42,25387.0,53.57,53.61,53.42,53.42,25387.0
2023-11-30 10:30:00,53.41,53.41,53.26,53.33,24456.0,53.41,53.41,53.26,53.33,24456.0
2023-11-30 10:35:00,53.33,53.34,53.04,53.06,48339.0,53.33,53.34,53.04,53.06,48339.0
2023-11-30 10:40:00,53.05,53.05,52.79,52.8,60219.0,53.05,53.05,52.79,52.8,60219.0
2023-11-30 10:45:00,52.8,52.83,52.71,52.83,88401.0,52.8,52.83,52.71,52.83,88401.0
2023-11-30 10:50:00,52.83,52.84,52.77,52.78,47162.0,52.83,52.84,52.77,52.78,47162.0
2023-11-30 10:55:00,52.79,52.85,52.71,52.84,51332.0,52.79,52.85,52.71,52.84,51332.0
2023-11-30 11:00:00,52.83,52.83,52.72,52.72,44812.0,52.83,52.83,52.72,52.72,44812.0
2023-11-30 11:05:00,52.72,52.72,52.52,52.53,68868.0,52.72,52.72,52.52,52.53,68868.0
2023-11-30 11:10:00,52.54,52.65,52.5,52.64,58764.0,52.54,52.65,52.5,52.64,58764.0
2023-11-30 11:15:00,52.64,52.82,52.62,52.79,109290.0,52.64,52.82,52.62,52.79,109290.0
2023-11-30 11:20:00,52.78,52.93,52.78,52.91,44738.0,52.78,52.93,52.78,52.91,44738.0
2023-11-30 11:25:00,52.91,52.99,52.88,52.93,20460.0,52.91,52.99,52.88,52.93,20460.0
2023-11-30 11:30:00,52.91,52.91,52.72,52.75,25316.0,52.91,52.91,52.72,52.75,25316.0
2023-11-30 11:35:00,52.73,52.83,52.71,52.8,17542.0,52.73,52.83,52.71,52.8,17542.0
2023-11-30 11:40:00,52.8,52.9,52.79,52.82,26761.0,52.8,52.9,52.79,52.82,26761.0
2023-11-30 11:45:00,52.83,52.88,52.76,52.88,43275.0,52.83,52.88,52.76,52.88,43275.0
2023-11-30 11:50:00,52.88,52.93,52.86,52.87,14389.0,52.88,52.93,52.86,52.87,14389.0
2023-11-30 11:55:00,52.86,52.86,52.74,52.75,47343.0,52.86,52.86,52.74,52.75,47343.0
2023-11-30 12:00:00,52.75,52.89,52.72,52.82,31714.0,52.75,52.89,52.72,52.82,31714.0
2023-11-30 12:05:00,52.82,52.86,52.71,52.72,24113.0,52.82,52.86,52.71,52.72,24113.0
2023-11-30 12:10:00,52.71,52.76,52.67,52.71,32860.0,52.71,52.76,52.67,52.71,32860.0
2023-11-30 12:15:00,52.71,52.72,52.58,52.64,26607.0,52.71,52.72,52.58,52.64,26607.0
2023-11-30 12:20:00,52.64,52.65,52.56,52.56,45314.0,52.64,52.65,52.56,52.56,45314.0
2023-11-30 12:25:00,52.55,52.57,52.52,52.55,31745.0,52.55,52.57,52.52,52.55,31745.0
2023-11-30 12:30:00,52.55,52.69,52.54,52.64,35702.0,52.55,52.69,52.54,52.64,35702.0
2023-11-30 12:35:00,52.63,52.65,52.55,52.62,24330.0,52.63,52.65,52.55,52.62,24330.0
2023-11-30 12:40:00,52.62,52.72,52.6,52.72,28038.0,52.62,52.72,52.6,52.72,28038.0
2023-11-30 12:45:00,52.73,52.76,52.67,52.71,23571.0,52.73,52.76,52.67,52.71,23571.0
2023-11-30 12:50:00,52.7,52.74,52.66,52.66,21056.0,52.7,52.74,52.66,52.66,21056.0
2023-11-30 12:55:00,52.66,52.69,52.62,52.63,16914.0,52.66,52.69,52.62,52.63,16914.0
2023-11-30 13:00:00,52.64,52.7,52.63,52.64,22450.0,52.64,52.7,52.63,52.64,22450.0
2023-11-30 13:05:00,52.64,52.65,52.59,52.62,23677.0,52.64,52.65,52.59,52.62,23677.0
2023-11-30 13:10:00,52.62,52.65,52.56,52.57,22496.0,52.62,52.65,52.56,52.57,22496.0
2023-11-30 13:15:00,52.57,52.63,52.55,52.63,27181.0,52.57,52.63,52.55,52.63,27181.0
2023-11-30 13:20:00,52.63,52.75,52.6,52.73,25271.0,52.63,52.75,52.6,52.73,25271.0
2023-11-30 13:25:00,52.75,52.76,52.67,52.68,27808.0,52.75,52.76,52.67,52.68,27808.0
2023-11-30 13:30:00,52.68,52.71,52.63,52.7,43951.0,52.68,52.71,52.63,52.7,43951.0
2023-11-30 13:35:00,52.7,52.71,52.64,52.69,21398.0,52.7,52.71,52.64,52.69,21398.0
2023-11-30 13:40:00,52.69,52.72,52.62,52.63,21720.0,52.69,52.72,52.62,52.63,21720.0
2023-11-30 13:45:00,52.63,52.66,52.58,52.59,22523.0,52.63,52.66,52.58,52.59,22523.0
2023-11-30 13:50:00,52.58,52.6,52.51,52.54,24678.0,52.58,52.6,52.51,52.54,24678.0
2023-11-30 13:55:00,52.53,52.53,52.49,52.52,42415.0,52.53,52.53,52.49,52.52,42415.0
2023-11-30 14:00:00,52.52,52.6,52.51,52.59,41610.0,52.52,52.6,52.51,52.59,41610.0
2023-11-30 14:05:00,52.59,52.6,52.52,52.6,35373.0,52.59,52.6,52.52,52.6,35373.0
2023-11-30 14:10:00,52.6,52.75,52.59,52.75,49457.0,52.6,52.75,52.59,52.75,49457.0
2023-11-30 14:15:00,52.75,52.82,52.7,52.73,53697.0,52.75,52.82,52.7,52.73,53697.0
2023-11-30 14:20:00,52.73,52.94,52.72,52.94,46865.0,52.73,52.94,52.72,52.94,46865.0
2023-11-30 14:25:00,52.93,52.97,52.75,52.77,42953.0,52.93,52.97,52.75,52.77,42953.0
2023-11-30 14:30:00,52.76,52.84,52.75,52.79,38035.0,52.76,52.84,52.75,52.79,38035.0
2023-11-30 14:35:00,52.79,52.81,52.75,52.77,24387.0,52.79,52.81,52.75,52.77,24387.0
2023-11-30 14:40:00,52.77,52.87,52.77,52.83,26518.0,52.77,52.87,52.77,52.83,26518.0
2023-11-30 14:45:00,52.83,52.92,52.82,52.91,26760.0,52.83,52.92,52.82,52.91,26760.0
2023-11-30 14:50:00,52.92,52.97,52.89,52.93,33201.0,52.92,52.97,52.89,52.93,33201.0
2023-11-30 14:55:00,52.93,52.95,52.84,52.88,25889.0,52.93,52.95,52.84,52.88,25889.0
2023-11-30 15:00:00,52.88,52.88,52.77,52.8,45438.0,52.88,52.88,52.77,52.8,45438.0
2023-11-30 15:05:00,52.79,52.79,52.71,52.75,32338.0,52.79,52.79,52.71,52.75,32338.0
2023-11-30 15:10:00,52.75,52.78,52.68,52.7,33266.0,52.75,52.78,52.68,52.7,33266.0
2023-11-30 15:15:00,52.7,52.74,52.66,52.7,33963.0,52.7,52.74,52.66,52.7,33963.0
2023-11-30 15:20:00,52.69,52.74,52.63,52.66,36576.0,52.69,52.74,52.63,52.66,36576.0
2023-11-30 15:25:00,52.66,52.69,52.6,52.62,54720.0,52.66,52.69,52.6,52.62,54720.0
2023-11-30 15:30:00,52.62,52.66,52.56,52.64,73561.0,52.62,52.66,52.56,52.64,73561.0
2023-11-30 15:35:00,52.63,52.73,52.61,52.69,61659.0,52.63,52.73,52.61,52.69,61659.0
2023-11-30 15:40:00,52.69,52.69,52.6,52.66,155426.0,52.69,52.69,52.6,52.66,155426.0
2023-11-30 15:45:00,52.66,52.67,52.51,52.55,283448.0,52.66,52.67,52.51,52.55,283448.0
2023-11-30 15:50:00,52.56,52.74,52.43,52.55,374418.0,52.56,52.74,52.43,52.55,374418.0
2023-11-30 15:55:00,52.56,52.61,52.44,52.57,1122311.0,52.56,52.61,52.44,52.57,1122311.0
2023-12-01 09:30:00,52.05,52.18,51.73,51.8,274199.0,52.05,52.18,51.73,51.8,274199.0
2023-12-01 09:35:00,51.8,52.13,51.69,51.94,69688.0,51.8,52.13,51.69,51.94,69688.0
2023-12-01 09:40:00,51.95,52.24,51.94,52.13,52052.0,51.95,52.24,51.94,52.13,52052.0
2023-12-01 09:45:00,52.13,52.2,51.95,51.95,64862.0,52.13,52.2,51.95,51.95,64862.0
2023-12-01 09:50:00,51.95,52.06,51.89,52.06,52570.0,51.95,52.06,51.89,52.06,52570.0
2023-12-01 09:55:00,52.06,52.13,51.77,51.79,42076.0,52.06,52.13,51.77,51.79,42076.0
2023-12-01 10:00:00,51.8,52.07,51.8,51.84,77078.0,51.8,52.07,51.8,51.84,77078.0
2023-12-01 10:05:00,51.86,52.06,51.82,51.97,58735.0,51.86,52.06,51.82,51.97,58735.0
2023-12-01 10:10:00,51.97,52.19,51.93,52.1,53820.0,51.97,52.19,51.93,52.1,53820.0
2023-12-01 10:15:00,52.11,52.13,51.97,52.08,47152.0,52.11,52.13,51.97,52.08,47152.0
2023-12-01 10:20:00,52.08,52.11,51.81,51.84,79482.0,52.08,52.11,51.81,51.84,79482.0
2023-12-01 10:25:00,51.84,51.92,51.69,51.82,162792.0,51.84,51.92,51.69,51.82,162792.0
2023-12-01 10:30:00,51.81,52.06,51.73,52.01,54767.0,51.81,52.06,51.73,52.01,54767.0
2023-12-01 10:35:00,52.02,52.16,52.02,52.09,52104.0,52.02,52.16,52.02,52.09,52104.0
2023-12-01 10:40:00,52.09,52.17,52.07,52.14,45936.0,52.09,52.17,52.07,52.14,45936.0
2023-12-01 10:45:00,52.15,52.21,52.09,52.13,38460.0,52.15,52.21,52.09,52.13,38460.0
2023-12-01 10:50:00,52.13,52.22,52.1,52.14,69140.0,52.13,52.22,52.1,52.14,69140.0
2023-12-01 10:55:00,52.14,52.17,52.09,52.12,45419.0,52.14,52.17,52.09,52.12,45419.0
2023-12-01 11:00:00,52.12,52.24,52.02,52.16,49090.0,52.12,52.24,52.02,52.16,49090.0
2023-12-01 11:05:00,52.16,52.18,52.04,52.12,48642.0,52.16,52.18,52.04,52.12,48642.0
2023-12-01 11:10:00,52.12,52.22,52.09,52.18,76298.0,52.12,52.22,52.09,52.18,76298.0
2023-12-01 11:15:00,52.18,52.23,52.07,52.09,60993.0,52.18,52.23,52.07,52.09,60993.0
2023-12-01 11:20:00,52.09,52.09,51.95,52.04,47886.0,52.09,52.09,51.95,52.04,47886.0
2023-12-01 11:25:00,52.04,52.17,52.02,52.14,55104.0,52.04,52.17,52.02,52.14,55104.0
2023-12-01 11:30:00,52.14,52.17,52.04,52.16,64068.0,52.14,52.17,52.04,52.16,64068.0
2023-12-01 11:35:00,52.15,52.19,52.07,52.16,50239.0,52.15,52.19,52.07,52.16,50239.0
2023-12-01 11:40:00,52.16,52.36,52.16,52.31,78708.0,52.16,52.36,52.16,52.31,78708.0
2023-12-01 11:45:00,52.29,52.3,52.13,52.14,49608.0,52.29,52.3,52.13,52.14,49608.0
2023-12-01 11:50:00,52.13,52.19,52.1,52.13,63813.0,52.13,52.19,52.1,52.13,63813.0
2023-12-01 11:55:00,52.13,52.13,52.02,52.03,39589.0,52.13,52.13,52.02,52.03,39589.0
2023-12-01 12:00:00,52.03,52.08,51.99,52.07,41553.0,52.03,52.08,51.99,52.07,41553.0
2023-12-01 12:05:00,52.07,52.12,52.0,52.0,37309.0,52.07,52.12,52.0,52.0,37309.0
2023-12-01 12:10:00,52.01,52.07,51.95,52.06,38870.0,52.01,52.07,51.95,52.06,38870.0
2023-12-01 12:15:00,52.05,52.12,51.99,52.01,52155.0,52.05,52.12,51.99,52.01,52155.0
2023-12-01 12:20:00,52.0,52.08,51.99,52.04,55859.0,52.0,52.08,51.99,52.04,55859.0
2023-12-01 12:25:00,52.02,52.07,51.99,52.05,47300.0,52.02,52.07,51.99,52.05,47300.0
2023-12-01 12:30:00,52.03,52.1,52.01,52.03,34408.0,52.03,52.1,52.01,52.03,34408.0
2023-12-01 12:35:00,52.03,52.04,51.98,52.0,29525.0,52.03,52.04,51.98,52.0,29525.0
2023-12-01 12:40:00,52.0,52.03,51.94,51.96,42429.0,52.0,52.03,51.94,51.96,42429.0
2023-12-01 12:45:00,51.96,51.99,51.89,51.93,47200.0,51.96,51.99,51.89,51.93,47200.0
2023-12-01 12:50:00,51.93,52.04,51.9,52.04,56178.0,51.93,52.04,51.9,52.04,56178.0
2023-12-01 12:55:00,52.04,52.05,51.96,51.97,40489.0,52.04,52.05,51.96,51.97,40489.0
2023-12-01 13:00:00,51.97,52.0,51.93,51.96,44234.0,51.97,52.0,51.93,51.96,44234.0
2023-12-01 13:05:00,51.95,51.99,51.9,51.98,48186.0,51.95,51.99,51.9,51.98,48186.0
2023-12-01 13:10:00,51.98,51.98,51.89,51.94,46884.0,51.98,51.98,51.89,51.94,46884.0
2023-12-01 13:15:00,51.93,52.0,51.92,52.0,36898.0,51.93,52.0,51.92,52.0,36898.0
2023-12-01 13:20:00,52.0,52.01,51.95,51.97,35250.0,52.0,52.01,51.95,51.97,35250.0
2023-12-01 13:25:00,51.97,51.98,51.89,51.9,38505.0,51.97,51.98,51.89,51.9,38505.0
2023-12-01 13:30:00,51.9,51.91,51.82,51.88,50309.0,51.9,51.91,51.82,51.88,50309.0
2023-12-01 13:35:00,51.87,51.89,51.83,51.86,29804.0,51.87,51.89,51.83,51.86,29804.0
2023-12-01 13:40:00,51.86,51.88,51.81,51.88,42582.0,51.86,51.88,51.81,51.88,42582.0
2023-12-01 13:45:00,51.87,51.91,51.85,51.91,28408.0,51.87,51.91,51.85,51.91,28408.0
2023-12-01 13:50:00,51.91,51.97,51.89,51.9,47792.0,51.91,51.97,51.89,51.9,47792.0
2023-12-01 13:55:00,51.9,51.99,51.88,51.89,34616.0,51.9,51.99,51.88,51.89,34616.0
2023-12-01 14:00:00,51.89,51.94,51.84,51.92,40975.0,51.89,51.94,51.84,51.92,40975.0
2023-12-01 14:05:00,51.93,51.95,51.85,51.95,41397.0,51.93,51.95,51.85,51.95,41397.0
2023-12-01 14:10:00,51.95,52.1,51.92,52.08,78454.0,51.95,52.1,51.92,52.08,78454.0
2023-12-01 14:15:00,52.08,52.11,52.05,52.05,36721.0,52.08,52.11,52.05,52.05,36721.0
2023-12-01 14:20:00,52.04,52.12,52.01,52.08,49506.0,52.04,52.12,52.01,52.08,49506.0
2023-12-01 14:25:00,52.08,52.13,52.06,52.1,52690.0,52.08,52.13,52.06,52.1,52690.0
2023-12-01 14:30:00,52.1,52.17,52.04,52.06,61784.0,52.1,52.17,52.04,52.06,61784.0
2023-12-01 14:35:00,52.05,52.08,52.0,52.05,38391.0,52.05,52.08,52.0,52.05,38391.0
2023-12-01 14:40:00,52.04,52.07,52.0,52.06,89688.0,52.04,52.07,52.0,52.06,89688.0
2023-12-01 14:45:00,52.07,52.09,52.02,52.07,50932.0,52.07,52.09,52.02,52.07,50932.0
2023-12-01 14:50:00,52.07,52.09,52.04,52.05,41005.0,52.07,52.09,52.04,52.05,41005.0
2023-12-01 14:55:00,52.05,52.14,52.05,52.13,80358.0,52.05,52.14,52.05,52.13,80358.0
2023-12-01 15:00:00,52.13,52.32,52.13,52.32,44043.0,52.13,52.32,52.13,52.32,44043.0
2023-12-01 15:05:00,52.32,52.38,52.25,52.38,69841.0,52.32,52.38,52.25,52.38,69841.0
2023-12-01 15:10:00,52.37,52.56,52.36,52.54,91011.0,52.37,52.56,52.36,52.54,91011.0
2023-12-01 15:15:00,52.54,52.57,52.44,52.54,49897.0,52.54,52.57,52.44,52.54,49897.0
2023-12-01 15:20:00,52.54,52.63,52.51,52.62,68752.0,52.54,52.63,52.51,52.62,68752.0
2023-12-01 15:25:00,52.62,52.68,52.57,52.68,57018.0,52.62,52.68,52.57,52.68,57018.0
2023-12-01 15:30:00,52.67,52.7,52.59,52.6,142032.0,52.67,52.7,52.59,52.6,142032.0
2023-12-01 15:35:00,52.6,52.6,52.43,52.48,106502.0,52.6,52.6,52.43,52.48,106502.0
2023-12-01 15:40:00,52.48,52.55,52.45,52.54,69092.0,52.48,52.55,52.45,52.54,69092.0
2023-12-01 15:45:00,52.53,52.53,52.47,52.48,70423.0,52.53,52.53,52.47,52.48,70423.0
2023-12-01 15:50:00,52.48,52.52,52.42,52.44,173840.0,52.48,52.52,52.42,52.44,173840.0
2023-12-01 15:55:00,52.45,52.52,52.4,52.51,397925.0,52.45,52.52,52.4,52.51,397925.0
2023-12-04 09:30:00,52.0,52.25,51.91,52.2,135901.0,52.0,52.25,51.91,52.2,135901.0
2023-12-04 09:35:00,52.22,52.52,52.15,52.47,37349.0,52.22,52.52,52.15,52.47,37349.0
2023-12-04 09:40:00,52.47,52.6,52.44,52.5,45499.0,52.47,52.6,52.44,52.5,45499.0
2023-12-04 09:45:00,52.51,52.67,52.46,52.54,80053.0,52.51,52.67,52.46,52.54,80053.0
2023-12-04 09:50:00,52.55,52.6,52.4,52.4,33648.0,52.55,52.6,52.4,52.4,33648.0
2023-12-04 09:55:00,52.39,52.43,52.18,52.22,15505.0,52.39,52.43,52.18,52.22,15505.0
2023-12-04 10:00:00,52.23,52.4,52.18,52.4,44013.0,52.23,52.4,52.18,52.4,44013.0
2023-12-04 10:05:00,52.41,52.52,52.36,52.36,31393.0,52.41,52.52,52.36,52.36,31393.0
2023-12-04 10:10:00,52.35,52.45,52.27,52.29,20150.0,52.35,52.45,52.27,52.29,20150.0
2023-12-04 10:15:00,52.29,52.3,52.12,52.13,18124.0,52.29,52.3,52.12,52.13,18124.0
2023-12-04 10:20:00,52.14,52.16,52.01,52.03,30127.0,52.14,52.16,52.01,52.03,30127.0
2023-12-04 10:25:00,52.02,52.08,51.98,52.04,25578.0,52.02,52.08,51.98,52.04,25578.0
2023-12-04 10:30:00,52.05,52.09,51.86,51.89,64318.0,52.05,52.09,51.86,51.89,64318.0
2023-12-04 10:35:00,51.9,52.02,51.89,52.02,29796.0,51.9,52.02,51.89,52.02,29796.0
2023-12-04 10:40:00,52.02,52.14,52.02,52.11,54109.0,52.02,52.14,52.02,52.11,54109.0
2023-12-04 10:45:00,52.13,52.16,52.09,52.15,28436.0,52.13,52.16,52.09,52.15,28436.0
2023-12-04 10:50:00,52.14,52.17,51.93,51.95,40651.0,52.14,52.17,51.93,51.95,40651.0
2023-12-04 10:55:00,51.93,52.04,51.91,51.91,27584.0,51.93,52.04,51.91,51.91,27584.0
2023-12-04 11:00:00,51.91,51.97,51.89,51.91,15033.0,51.91,51.97,51.89,51.91,15033.0
2023-12-04 11:05:00,51.9,51.97,51.89,51.93,36049.0,51.9,51.97,51.89,51.93,36049.0
2023-12-04 11:10:00,51.94,51.94,51.86,51.9,11658.0,51.94,51.94,51.86,51.9,11658.0
2023-12-04 11:15:00,51.9,52.03,51.9,51.99,28030.0,51.9,52.03,51.9,51.99,28030.0
2023-12-04 11:20:00,52.0,52.13,52.0,52.05,33135.0,52.0,52.13,52.0,52.05,33135.0
2023-12-04 11:25:00,52.05,52.16,52.03,52.14,23418.0,52.05,52.16,52.03,52.14,23418.0
2023-12-04 11:30:00,52.14,52.2,52.1,52.15,37413.0,52.14,52.2,52.1,52.15,37413.0
2023-12-04 11:35:00,52.14,52.14,52.01,52.03,14584.0,52.14,52.14,52.01,52.03,14584.0
2023-12-04 11:40:00,52.05,52.11,52.04,52.09,10334.0,52.05,52.11,52.04,52.09,10334.0
2023-12-04 11:45:00,52.09,52.12,52.04,52.04,13625.0,52.09,52.12,52.04,52.04,13625.0
2023-12-04 11:50:00,52.04,52.1,52.03,52.06,10223.0,52.04,52.1,52.03,52.06,10223.0
2023-12-04 11:55:00,52.07,52.17,52.05,52.15,16051.0,52.07,52.17,52.05,52.15,16051.0
2023-12-04 12:00:00,52.14,52.16,52.02,52.05,21798.0,52.14,52.16,52.02,52.05,21798.0
2023-12-04 12:05:00,52.05,52.07,51.99,52.01,22712.0,52.05,52.07,51.99,52.01,22712.0
2023-12-04 12:10:00,52.01,52.05,52.0,52.03,9140.0,52.01,52.05,52.0,52.03,9140.0
2023-12-04 12:15:00,52.03,52.13,52.03,52.11,12385.0,52.03,52.13,52.03,52.11,12385.0
2023-12-04 12:20:00,52.11,52.15,52.1,52.15,11027.0,52.11,52.15,52.1,52.15,11027.0
2023-12-04 12:25:00,52.15,52.21,52.14,52.15,15696.0,52.15,52.21,52.14,52.15,15696.0
2023-12-04 12:30:00,52.15,52.26,52.14,52.22,20068.0,52.15,52.26,52.14,52.22,20068.0
2023-12-04 12:35:00,52.21,52.23,52.14,52.2,11639.0,52.21,52.23,52.14,52.2,11639.0
2023-12-04 12:40:00,52.2,52.26,52.2,52.23,20409.0,52.2,52.26,52.2,52.23,20409.0
2023-12-04 12:45:00,52.23,52.25,52.17,52.21,26695.0,52.23,52.25,52.17,52.21,26695.0
2023-12-04 12:50:00,52.2,52.2,52.14,52.18,14549.0,52.2,52.2,52.14,52.18,14549.0
2023-12-04 12:55:00,52.17,52.25,52.17,52.24,14555.0,52.17,52.25,52.17,52.24,14555.0
2023-12-04 13:00:00,52.25,52.26,52.19,52.2,28720.0,52.25,52.26,52.19,52.2,28720.0
2023-12-04 13:05:00,52.2,52.23,52.15,52.17,11683.0,52.2,52.23,52.15,52.17,11683.0
2023-12-04 13:10:00,52.17,52.2,52.15,52.17,13849.0,52.17,52.2,52.15,52.17,13849.0
2023-12-04 13:15:00,52.15,52.16,52.11,52.14,17252.0,52.15,52.16,52.11,52.14,17252.0
2023-12-04 13:20:00,52.15,52.16,52.09,52.1,10171.0,52.15,52.16,52.09,52.1,10171.0
2023-12-04 13:25:00,52.09,52.12,52.07,52.11,15828.0,52.09,52.12,52.07,52.11,15828.0
2023-12-04 13:30:00,52.11,52.15,52.07,52.13,13536.0,52.11,52.15,52.07,52.13,13536.0
2023-12-04 13:35:00,52.13,52.19,52.13,52.16,16188.0,52.13,52.19,52.13,52.16,16188.0
2023-12-04 13:40:00,52.16,52.17,52.1,52.16,15573.0,52.16,52.17,52.1,52.16,15573.0
2023-12-04 13:45:00,52.16,52.17,52.11,52.15,15172.0,52.16,52.17,52.11,52.15,15172.0
2023-12-04 13:50:00,52.15,52.19,52.12,52.19,13337.0,52.15,52.19,52.12,52.19,13337.0
2023-12-04 13:55:00,52.18,52.23,52.17,52.21,59003.0,52.18,52.23,52.17,52.21,59003.0
2023-12-04 14:00:00,52.21,52.21,52.11,52.11,18713.0,52.21,52.21,52.11,52.11,18713.0
2023-12-04 14:05:00,52.11,52.15,52.07,52.11,19471.0,52.11,52.15,52.07,52.11,19471.0
2023-12-04 14:10:00,52.1,52.18,52.09,52.17,20488.0,52.1,52.18,52.09,52.17,20488.0
2023-12-04 14:15:00,52.18,52.23,52.16,52.21,34677.0,52.18,52.23,52.16,52.21,34677.0
2023-12-04 14:20:00,52.22,52.26,52.2,52.25,22199.0,52.22,52.26,52.2,52.25,22199.0
2023-12-04 14:25:00,52.25,52.28,52.22,52.25,22772.0,52.25,52.28,52.22,52.25,22772.0
2023-12-04 14:30:00,52.25,52.29,52.23,52.28,19570.0,52.25,52.29,52.23,52.28,19570.0
2023-12-04 14:35:00,52.28,52.33,52.26,52.28,19947.0,52.28,52.33,52.26,52.28,19947.0
2023-12-04 14:40:00,52.27,52.28,52.21,52.25,19126.0,52.27,52.28,52.21,52.25,19126.0
2023-12-04 14:45:00,52.26,52.3,52.22,52.28,28050.0,52.26,52.3,52.22,52.28,28050.0
2023-12-04 14:50:00,52.29,52.3,52.27,52.28,12929.0,52.29,52.3,52.27,52.28,12929.0
2023-12-04 14:55:00,52.28,52.35,52.25,52.26,41102.0,52.28,52.35,52.25,52.26,41102.0
2023-12-04 15:00:00,52.26,52.31,52.18,52.22,18808.0,52.26,52.31,52.18,52.22,18808.0
2023-12-04 15:05:00,52.21,52.23,52.13,52.14,28566.0,52.21,52.23,52.13,52.14,28566.0
2023-12-04 15:10:00,52.15,52.19,52.11,52.11,29227.0,52.15,52.19,52.11,52.11,29227.0
2023-12-04 15:15:00,52.12,52.18,52.11,52.18,18194.0,52.12,52.18,52.11,52.18,18194.0
2023-12-04 15:20:00,52.18,52.23,52.17,52.21,27228.0,52.18,52.23,52.17,52.21,27228.0
2023-12-04 15:25:00,52.22,52.26,52.2,52.23,27894.0,52.22,52.26,52.2,52.23,27894.0
2023-12-04 15:30:00,52.23,52.26,52.16,52.25,67983.0,52.23,52.26,52.16,52.25,67983.0
2023-12-04 15:35:00,52.24,52.24,52.14,52.2,49938.0,52.24,52.24,52.14,52.2,49938.0
2023-12-04 15:40:00,52.19,52.19,52.13,52.16,50054.0,52.19,52.19,52.13,52.16,50054.0
2023-12-04 15:45:00,52.16,52.19,52.11,52.12,64319.0,52.16,52.19,52.11,52.12,64319.0
2023-12-04 15:50:00,52.12,52.26,52.11,52.25,161439.0,52.12,52.26,52.11,52.25,161439.0
2023-12-04 15:55:00,52.25,52.31,52.22,52.27,285867.0,52.25,52.31,52.22,52.27,285867.0
2023-12-05 09:30:00,52.04,52.12,51.94,52.12,69878.0,52.04,52.12,51.94,52.12,69878.0
2023-12-05 09:35:00,52.08,52.1,51.85,51.85,24951.0,52.08,52.1,51.85,51.85,24951.0
2023-12-05 09:40:00,51.87,52.02,51.83,52.02,24927.0,51.87,52.02,51.83,52.02,24927.0
2023-12-05 09:45:00,52.01,52.33,52.0,52.33,28822.0,52.01,52.33,52.0,52.33,28822.0
2023-12-05 09:50:00,52.36,52.4,52.24,52.39,21858.0,52.36,52.4,52.24,52.39,21858.0
2023-12-05 09:55:00,52.4,52.46,52.28,52.29,20102.0,52.4,52.46,52.28,52.29,20102.0
2023-12-05 10:00:00,52.29,52.52,52.28,52.51,31575.0,52.29,52.52,52.28,52.51,31575.0
2023-12-05 10:05:00,52.51,52.51,52.38,52.42,57041.0,52.51,52.51,52.38,52.42,57041.0
2023-12-05 10:10:00,52.4,52.41,52.2,52.25,45439.0,52.4,52.41,52.2,52.25,45439.0
2023-12-05 10:15:00,52.26,52.31,52.18,52.26,24773.0,52.26,52.31,52.18,52.26,24773.0
2023-12-05 10:20:00,52.26,52.39,52.25,52.38,30669.0,52.26,52.39,52.25,52.38,30669.0
2023-12-05 10:25:00,52.38,52.38,52.16,52.21,35013.0,52.38,52.38,52.16,52.21,35013.0
2023-12-05 10:30:00,52.22,52.32,52.22,52.29,32167.0,52.22,52.32,52.22,52.29,32167.0
2023-12-05 10:35:00,52.29,52.47,52.28,52.47,24745.0,52.29,52.47,52.28,52.47,24745.0
2023-12-05 10:40:00,52.46,52.47,52.4,52.44,25728.0,52.46,52.47,52.4,52.44,25728.0
2023-12-05 10:45:00,52.45,52.7,52.44,52.66,161195.0,52.45,52.7,52.44,52.66,161195.0
2023-12-05 10:50:00,52.66,52.73,52.65,52.72,36735.0,52.66,52.73,52.65,52.72,36735.0
2023-12-05 10:55:00,52.72,52.74,52.61,52.63,35623.0,52.72,52.74,52.61,52.63,35623.0
2023-12-05 11:00:00,52.62,52.66,52.56,52.57,24135.0,52.62,52.66,52.56,52.57,24135.0
2023-12-05 11:05:00,52.58,52.71,52.53,52.71,27413.0,52.58,52.71,52.53,52.71,27413.0
2023-12-05 11:10:00,52.71,52.73,52.6,52.64,23426.0,52.71,52.73,52.6,52.64,23426.0
2023-12-05 11:15:00,52.65,52.65,52.53,52.54,39193.0,52.65,52.65,52.53,52.54,39193.0
2023-12-05 11:20:00,52.53,52.68,52.52,52.64,24849.0,52.53,52.68,52.52,52.64,24849.0
2023-12-05 11:25:00,52.63,52.69,52.62,52.68,26947.0,52.63,52.69,52.62,52.68,26947.0
2023-12-05 11:30:00,52.69,52.71,52.64,52.64,20449.0,52.69,52.71,52.64,52.64,20449.0
2023-12-05 11:35:00,52.65,52.7,52.62,52.67,32485.0,52.65,52.7,52.62,52.67,32485.0
2023-12-05 11:40:00,52.67,52.79,52.67,52.7,31827.0,52.67,52.79,52.67,52.7,31827.0
2023-12-05 11:45:00,52.7,52.84,52.69,52.81,38870.0,52.7,52.84,52.69,52.81,38870.0
2023-12-05 11:50:00,52.82,52.83,52.65,52.67,49778.0,52.82,52.83,52.65,52.67,49778.0
2023-12-05 11:55:00,52.67,52.79,52.67,52.79,30633.0,52.67,52.79,52.67,52.79,30633.0
2023-12-05 12:00:00,52.79,52.93,52.78,52.9,33406.0,52.79,52.93,52.78,52.9,33406.0
2023-12-05 12:05:00,52.9,52.96,52.89,52.95,32122.0,52.9,52.96,52.89,52.95,32122.0
2023-12-05 12:10:00,52.95,52.97,52.87,52.88,38609.0,52.95,52.97,52.87,52.88,38609.0
2023-12-05 12:15:00,52.88,52.89,52.72,52.73,26409.0,52.88,52.89,52.72,52.73,26409.0
2023-12-05 12:20:00,52.72,52.72,52.53,52.53,19671.0,52.72,52.72,52.53,52.53,19671.0
2023-12-05 12:25:00,52.54,52.68,52.54,52.59,28317.0,52.54,52.68,52.54,52.59,28317.0
2023-12-05 12:30:00,52.59,52.64,52.5,52.52,15940.0,52.59,52.64,52.5,52.52,15940.0
2023-12-05 12:35:00,52.52,52.53,52.42,52.42,31847.0,52.52,52.53,52.42,52.42,31847.0
2023-12-05 12:40:00,52.43,52.48,52.35,52.37,23620.0,52.43,52.48,52.35,52.37,23620.0
2023-12-05 12:45:00,52.37,52.4,52.3,52.4,18311.0,52.37,52.4,52.3,52.4,18311.0
2023-12-05 12:50:00,52.39,52.42,52.34,52.38,19949.0,52.39,52.42,52.34,52.38,19949.0
2023-12-05 12:55:00,52.38,52.45,52.37,52.4,26620.0,52.38,52.45,52.37,52.4,26620.0
2023-12-05 13:00:00,52.4,52.45,52.35,52.44,31117.0,52.4,52.45,52.35,52.44,31117.0
2023-12-05 13:05:00,52.43,52.45,52.32,52.37,37875.0,52.43,52.45,52.32,52.37,37875.0
2023-12-05 13:10:00,52.39,52.42,52.35,52.36,18559.0,52.39,52.42,52.35,52.36,18559.0
2023-12-05 13:15:00,52.35,52.4,52.35,52.39,12657.0,52.35,52.4,52.35,52.39,12657.0
2023-12-05 13:20:00,52.39,52.43,52.36,52.37,10326.0,52.39,52.43,52.36,52.37,10326.0
2023-12-05 13:25:00,52.37,52.37,52.27,52.27,21578.0,52.37,52.37,52.27,52.27,21578.0
2023-12-05 13:30:00,52.27,52.3,52.22,52.24,16378.0,52.27,52.3,52.22,52.24,16378.0
2023-12-05 13:35:00,52.24,52.27,52.22,52.22,8076.0,52.24,52.27,52.22,52.22,8076.0
2023-12-05 13:40:00,52.23,52.28,52.19,52.26,21555.0,52.23,52.28,52.19,52.26,21555.0
2023-12-05 13:45:00,52.26,52.27,52.2,52.23,16111.0,52.26,52.27,52.2,52.23,16111.0
2023-12-05 13:50:00,52.23,52.31,52.22,52.3,13004.0,52.23,52.31,52.22,52.3,13004.0
2023-12-05 13:55:00,52.29,52.32,52.26,52.29,19265.0,52.29,52.32,52.26,52.29,19265.0
2023-12-05 14:00:00,52.3,52.31,52.24,52.26,18585.0,52.3,52.31,52.24,52.26,18585.0
2023-12-05 14:05:00,52.25,52.28,52.23,52.26,18477.0,52.25,52.28,52.23,52.26,18477.0
2023-12-05 14:10:00,52.27,52.38,52.26,52.37,17531.0,52.27,52.38,52.26,52.37,17531.0
2023-12-05 14:15:00,52.38,52.45,52.36,52.44,14487.0,52.38,52.45,52.36,52.44,14487.0
2023-12-05 14:20:00,52.45,52.46,52.39,52.41,19298.0,52.45,52.46,52.39,52.41,19298.0
2023-12-05 14:25:00,52.4,52.45,52.37,52.41,65604.0,52.4,52.45,52.37,52.41,65604.0
2023-12-05 14:30:00,52.41,52.41,52.31,52.31,23609.0,52.41,52.41,52.31,52.31,23609.0
2023-12-05 14:35:00,52.31,52.33,52.3,52.32,18980.0,52.31,52.33,52.3,52.32,18980.0
2023-12-05 14:40:00,52.32,52.32,52.24,52.24,23961.0,52.32,52.32,52.24,52.24,23961.0
2023-12-05 14:45:00,52.25,52.33,52.25,52.32,14518.0,52.25,52.33,52.25,52.32,14518.0
2023-12-05 14:50:00,52.32,52.39,52.31,52.39,14797.0,52.32,52.39,52.31,52.39,14797.0
2023-12-05 14:55:00,52.39,52.43,52.36,52.42,13250.0,52.39,52.43,52.36,52.42,13250.0
2023-12-05 15:00:00,52.41,52.42,52.36,52.37,28853.0,52.41,52.42,52.36,52.37,28853.0
2023-12-05 15:05:00,52.38,52.38,52.25,52.28,48386.0,52.38,52.38,52.25,52.28,48386.0
2023-12-05 15:10:00,52.28,52.31,52.23,52.24,68037.0,52.28,52.31,52.23,52.24,68037.0
2023-12-05 15:15:00,52.24,52.29,52.21,52.23,35523.0,52.24,52.29,52.21,52.23,35523.0
2023-12-05 15:20:00,52.24,52.29,52.2,52.29,43915.0,52.24,52.29,52.2,52.29,43915.0
2023-12-05 15:25:00,52.29,52.29,52.24,52.26,31870.0,52.29,52.29,52.24,52.26,31870.0
2023-12-05 15:30:00,52.25,52.33,52.24,52.27,43421.0,52.25,52.33,52.24,52.27,43421.0
2023-12-05 15:35:00,52.27,52.28,52.24,52.26,33867.0,52.27,52.28,52.24,52.26,33867.0
2023-12-05 15:40:00,52.26,52.29,52.24,52.26,46199.0,52.26,52.29,52.24,52.26,46199.0
2023-12-05 15:45:00,52.26,52.37,52.25,52.35,74791.0,52.26,52.37,52.25,52.35,74791.0
2023-12-05 15:50:00,52.35,52.46,52.33,52.45,231626.0,52.35,52.46,52.33,52.45,231626.0
2023-12-05 15:55:00,52.45,52.56,52.43,52.53,250670.0,52.45,52.56,52.43,52.53,250670.0
2023-12-06 09:30:00,52.84,52.99,52.52,52.59,94735.0,52.84,52.99,52.52,52.59,94735.0
2023-12-06 09:35:00,52.57,52.59,52.38,52.4,20855.0,52.57,52.59,52.38,52.4,20855.0
2023-12-06 09:40:00,52.4,52.6,52.39,52.57,28668.0,52.4,52.6,52.39,52.57,28668.0
2023-12-06 09:45:00,52.57,52.75,52.51,52.72,36439.0,52.57,52.75,52.51,52.72,36439.0
2023-12-06 09:50:00,52.73,52.85,52.69,52.71,21975.0,52.73,52.85,52.69,52.71,21975.0
2023-12-06 09:55:00,52.71,52.75,52.64,52.75,29274.0,52.71,52.75,52.64,52.75,29274.0
2023-12-06 10:00:00,52.75,52.83,52.65,52.76,43647.0,52.75,52.83,52.65,52.76,43647.0
2023-12-06 10:05:00,52.77,52.91,52.71,52.86,46484.0,52.77,52.91,52.71,52.86,46484.0
2023-12-06 10:10:00,52.86,52.9,52.77,52.86,40031.0,52.86,52.9,52.77,52.86,40031.0
2023-12-06 10:15:00,52.85,52.95,52.71,52.73,26404.0,52.85,52.95,52.71,52.73,26404.0
2023-12-06 10:20:00,52.73,52.75,52.51,52.53,32518.0,52.73,52.75,52.51,52.53,32518.0
2023-12-06 10:25:00,52.52,52.55,52.45,52.51,31299.0,52.52,52.55,52.45,52.51,31299.0
2023-12-06 10:30:00,52.51,52.68,52.5,52.64,43248.0,52.51,52.68,52.5,52.64,43248.0
2023-12-06 10:35:00,52.65,52.73,52.64,52.7,34589.0,52.65,52.73,52.64,52.7,34589.0
2023-12-06 10:40:00,52.71,52.73,52.66,52.68,16524.0,52.71,52.73,52.66,52.68,16524.0
2023-12-06 10:45:00,52.68,52.75,52.67,52.68,18275.0,52.68,52.75,52.67,52.68,18275.0
2023-12-06 10:50:00,52.7,52.72,52.62,52.63,36585.0,52.7,52.72,52.62,52.63,36585.0
2023-12-06 10:55:00,52.62,52.65,52.58,52.64,14984.0,52.62,52.65,52.58,52.64,14984.0
2023-12-06 11:00:00,52.63,52.66,52.55,52.58,16221.0,52.63,52.66,52.55,52.58,16221.0
2023-12-06 11:05:00,52.58,52.67,52.58,52.63,13424.0,52.58,52.67,52.58,52.63,13424.0
2023-12-06 11:10:00,52.65,52.71,52.65,52.71,13664.0,52.65,52.71,52.65,52.71,13664.0
2023-12-06 11:15:00,52.69,52.69,52.63,52.63,16014.0,52.69,52.69,52.63,52.63,16014.0
2023-12-06 11:20:00,52.64,52.67,52.53,52.6,49132.0,52.64,52.67,52.53,52.6,49132.0
2023-12-06 11:25:00,52.59,52.63,52.58,52.61,13994.0,52.59,52.63,52.58,52.61,13994.0
2023-12-06 11:30:00,52.6,52.6,52.41,52.44,21362.0,52.6,52.6,52.41,52.44,21362.0
2023-12-06 11:35:00,52.44,52.49,52.4,52.41,27387.0,52.44,52.49,52.4,52.41,27387.0
2023-12-06 11:40:00,52.4,52.42,52.29,52.31,26069.0,52.4,52.42,52.29,52.31,26069.0
2023-12-06 11:45:00,52.3,52.41,52.29,52.38,38048.0,52.3,52.41,52.29,52.38,38048.0
2023-12-06 11:50:00,52.37,52.49,52.37,52.49,21991.0,52.37,52.49,52.37,52.49,21991.0
2023-12-06 11:55:00,52.48,52.66,52.44,52.66,40697.0,52.48,52.66,52.44,52.66,40697.0
2023-12-06 12:00:00,52.64,52.65,52.53,52.54,21770.0,52.64,52.65,52.53,52.54,21770.0
2023-12-06 12:05:00,52.54,52.65,52.53,52.65,14983.0,52.54,52.65,52.53,52.65,14983.0
2023-12-06 12:10:00,52.65,52.65,52.59,52.6,12367.0,52.65,52.65,52.59,52.6,12367.0
2023-12-06 12:15:00,52.6,52.6,52.45,52.46,12809.0,52.6,52.6,52.45,52.46,12809.0
2023-12-06 12:20:00,52.47,52.51,52.4,52.45,25355.0,52.47,52.51,52.4,52.45,25355.0
2023-12-06 12:25:00,52.44,52.44,52.36,52.36,22634.0,52.44,52.44,52.36,52.36,22634.0
2023-12-06 12:30:00,52.37,52.37,52.31,52.32,28497.0,52.37,52.37,52.31,52.32,28497.0
2023-12-06 12:35:00,52.32,52.32,52.28,52.29,28191.0,52.32,52.32,52.28,52.29,28191.0
2023-12-06 12:40:00,52.3,52.37,52.26,52.3,25783.0,52.3,52.37,52.26,52.3,25783.0
2023-12-06 12:45:00,52.31,52.33,52.19,52.21,33597.0,52.31,52.33,52.19,52.21,33597.0
2023-12-06 12:50:00,52.22,52.25,52.2,52.25,26519.0,52.22,52.25,52.2,52.25,26519.0
2023-12-06 12:55:00,52.24,52.24,52.14,52.14,15518.0,52.24,52.24,52.14,52.14,15518.0
2023-12-06 13:00:00,52.15,52.18,52.11,52.13,24277.0,52.15,52.18,52.11,52.13,24277.0
2023-12-06 13:05:00,52.11,52.11,52.0,52.09,30140.0,52.11,52.11,52.0,52.09,30140.0
2023-12-06 13:10:00,52.13,52.16,52.12,52.16,10735.0,52.13,52.16,52.12,52.16,10735.0
2023-12-06 13:15:00,52.15,52.17,52.08,52.17,16746.0,52.15,52.17,52.08,52.17,16746.0
2023-12-06 13:20:00,52.18,52.19,52.09,52.09,22342.0,52.18,52.19,52.09,52.09,22342.0
2023-12-06 13:25:00,52.09,52.18,52.08,52.16,21583.0,52.09,52.18,52.08,52.16,21583.0
2023-12-06 13:30:00,52.16,52.2,52.15,52.16,12159.0,52.16,52.2,52.15,52.16,12159.0
2023-12-06 13:35:00,52.15,52.19,52.11,52.12,18680.0,52.15,52.19,52.11,52.12,18680.0
2023-12-06 13:40:00,52.13,52.15,52.08,52.15,22917.0,52.13,52.15,52.08,52.15,22917.0
2023-12-06 13:45:00,52.15,52.15,52.08,52.11,19547.0,52.15,52.15,52.08,52.11,19547.0
2023-12-06 13:50:00,52.11,52.15,52.09,52.13,13987.0,52.11,52.15,52.09,52.13,13987.0
2023-12-06 13:55:00,52.12,52.16,52.09,52.14,18525.0,52.12,52.16,52.09,52.14,18525.0
2023-12-06 14:00:00,52.14,52.21,52.13,52.14,17790.0,52.14,52.21,52.13,52.14,17790.0
2023-12-06 14:05:00,52.14,52.16,52.11,52.14,19006.0,52.14,52.16,52.11,52.14,19006.0
2023-12-06 14:10:00,52.14,52.17,52.09,52.12,26644.0,52.14,52.17,52.09,52.12,26644.0
2023-12-06 14:15:00,52.11,52.15,52.06,52.07,30289.0,52.11,52.15,52.06,52.07,30289.0
2023-12-06 14:20:00,52.06,52.12,52.02,52.11,37751.0,52.06,52.12,52.02,52.11,37751.0
2023-12-06 14:25:00,52.1,52.15,52.09,52.12,23352.0,52.1,52.15,52.09,52.12,23352.0
2023-12-06 14:30:00,52.12,52.24,52.11,52.22,44683.0,52.12,52.24,52.11,52.22,44683.0
2023-12-06 14:35:00,52.23,52.27,52.2,52.23,19353.0,52.23,52.27,52.2,52.23,19353.0
2023-12-06 14:40:00,52.23,52.3,52.22,52.3,19123.0,52.23,52.3,52.22,52.3,19123.0
2023-12-06 14:45:00,52.3,52.34,52.28,52.33,28937.0,52.3,52.34,52.28,52.33,28937.0
2023-12-06 14:50:00,52.34,52.35,52.25,52.28,30683.0,52.34,52.35,52.25,52.28,30683.0
2023-12-06 14:55:00,52.29,52.34,52.27,52.3,22490.0,52.29,52.34,52.27,52.3,22490.0
2023-12-06 15:00:00,52.3,52.3,52.23,52.25,28142.0,52.3,52.3,52.23,52.25,28142.0
2023-12-06 15:05:00,52.25,52.26,52.16,52.17,20568.0,52.25,52.26,52.16,52.17,20568.0
2023-12-06 15:10:00,52.16,52.2,52.1,52.18,34337.0,52.16,52.2,52.1,52.18,34337.0
2023-12-06 15:15:00,52.18,52.19,52.13,52.14,26124.0,52.18,52.19,52.13,52.14,26124.0
2023-12-06 15:20:00,52.14,52.17,52.01,52.02,40263.0,52.14,52.17,52.01,52.02,40263.0
2023-12-06 15:25:00,52.02,52.07,52.0,52.05,39320.0,52.02,52.07,52.0,52.05,39320.0
2023-12-06 15:30:00,52.04,52.09,52.02,52.03,38821.0,52.04,52.09,52.02,52.03,38821.0
2023-12-06 15:35:00,52.02,52.08,52.0,52.02,55362.0,52.02,52.08,52.0,52.02,55362.0
2023-12-06 15:40:00,52.02,52.07,52.0,52.05,39485.0,52.02,52.07,52.0,52.05,39485.0
2023-12-06 15:45:00,52.05,52.05,51.93,51.95,76048.0,52.05,52.05,51.93,51.95,76048.0
2023-12-06 15:50:00,51.94,51.95,51.85,51.89,120560.0,51.94,51.95,51.85,51.89,120560.0
2023-12-06 15:55:00,51.89,51.89,51.79,51.83,223809.0,51.89,51.89,51.79,51.83,223809.0
2023-12-07 09:30:00,51.87,51.91,51.36,51.53,147358.0,51.87,51.91,51.36,51.53,147358.0
2023-12-07 09:35:00,51.49,51.75,51.49,51.65,20264.0,51.49,51.75,51.49,51.65,20264.0
2023-12-07 09:40:00,51.64,51.8,51.63,51.66,42227.0,51.64,51.8,51.63,51.66,42227.0
2023-12-07 09:45:00,51.67,51.67,51.23,51.24,71337.0,51.67,51.67,51.23,51.24,71337.0
2023-12-07 09:50:00,51.26,51.56,51.18,51.55,53209.0,51.26,51.56,51.18,51.55,53209.0
2023-12-07 09:55:00,51.56,51.76,51.4,51.69,63627.0,51.56,51.76,51.4,51.69,63627.0
2023-12-07 10:00:00,51.68,51.69,51.46,51.51,43564.0,51.68,51.69,51.46,51.51,43564.0
2023-12-07 10:05:00,51.51,51.58,51.44,51.46,212179.0,51.51,51.58,51.44,51.46,212179.0
2023-12-07 10:10:00,51.48,51.56,51.35,51.36,33675.0,51.48,51.56,51.35,51.36,33675.0
2023-12-07 10:15:00,51.37,51.43,51.23,51.25,61299.0,51.37,51.43,51.23,51.25,61299.0
2023-12-07 10:20:00,51.25,51.37,51.25,51.31,42070.0,51.25,51.37,51.25,51.31,42070.0
2023-12-07 10:25:00,51.32,51.44,51.3,51.32,36966.0,51.32,51.44,51.3,51.32,36966.0
2023-12-07 10:30:00,51.33,51.38,51.27,51.3,55750.0,51.33,51.38,51.27,51.3,55750.0
2023-12-07 10:35:00,51.31,51.31,51.16,51.17,132727.0,51.31,51.31,51.16,51.17,132727.0
2023-12-07 10:40:00,51.16,51.18,51.08,51.13,53650.0,51.16,51.18,51.08,51.13,53650.0
2023-12-07 10:45:00,51.13,51.14,51.06,51.07,30713.0,51.13,51.14,51.06,51.07,30713.0
2023-12-07 10:50:00,51.07,51.08,50.94,50.96,38046.0,51.07,51.08,50.94,50.96,38046.0
2023-12-07 10:55:00,50.94,51.04,50.88,50.96,37777.0,50.94,51.04,50.88,50.96,37777.0
2023-12-07 11:00:00,50.97,51.0,50.87,50.88,33077.0,50.97,51.0,50.87,50.88,33077.0
2023-12-07 11:05:00,50.89,50.91,50.82,50.91,68261.0,50.89,50.91,50.82,50.91,68261.0
2023-12-07 11:10:00,50.91,50.95,50.77,50.83,37080.0,50.91,50.95,50.77,50.83,37080.0
2023-12-07 11:15:00,50.82,50.84,50.7,50.7,40407.0,50.82,50.84,50.7,50.7,40407.0
2023-12-07 11:20:00,50.71,50.76,50.65,50.66,29485.0,50.71,50.76,50.65,50.66,29485.0
2023-12-07 11:25:00,50.67,50.83,50.66,50.82,21629.0,50.67,50.83,50.66,50.82,21629.0
2023-12-07 11:30:00,50.82,50.98,50.82,50.97,23881.0,50.82,50.98,50.82,50.97,23881.0
2023-12-07 11:35:00,50.99,51.04,50.97,51.03,33226.0,50.99,51.04,50.97,51.03,33226.0
2023-12-07 11:40:00,51.03,51.06,50.91,50.98,25644.0,51.03,51.06,50.91,50.98,25644.0
2023-12-07 11:45:00,50.98,51.01,50.91,50.92,27552.0,50.98,51.01,50.91,50.92,27552.0
2023-12-07 11:50:00,50.93,50.97,50.9,50.93,24428.0,50.93,50.97,50.9,50.93,24428.0
2023-12-07 11:55:00,50.92,50.93,50.83,50.88,34578.0,50.92,50.93,50.83,50.88,34578.0
2023-12-07 12:00:00,50.88,50.89,50.81,50.84,25205.0,50.88,50.89,50.81,50.84,25205.0
2023-12-07 12:05:00,50.83,50.93,50.78,50.92,21195.0,50.83,50.93,50.78,50.92,21195.0
2023-12-07 12:10:00,50.91,50.94,50.86,50.88,25141.0,50.91,50.94,50.86,50.88,25141.0
2023-12-07 12:15:00,50.87,50.94,50.85,50.9,35401.0,50.87,50.94,50.85,50.9,35401.0
2023-12-07 12:20:00,50.91,50.94,50.81,50.84,43308.0,50.91,50.94,50.81,50.84,43308.0
2023-12-07 12:25:00,50.84,50.91,50.83,50.9,27454.0,50.84,50.91,50.83,50.9,27454.0
2023-12-07 12:30:00,50.9,50.93,50.86,50.88,21828.0,50.9,50.93,50.86,50.88,21828.0
2023-12-07 12:35:00,50.88,50.89,50.83,50.87,24821.0,50.88,50.89,50.83,50.87,24821.0
2023-12-07 12:40:00,50.87,50.89,50.84,50.85,20735.0,50.87,50.89,50.84,50.85,20735.0
2023-12-07 12:45:00,50.85,50.98,50.82,50.98,25097.0,50.85,50.98,50.82,50.98,25097.0
2023-12-07 12:50:00,50.98,50.99,50.91,50.91,24605.0,50.98,50.99,50.91,50.91,24605.0
2023-12-07 12:55:00,50.91,50.97,50.91,50.95,15390.0,50.91,50.97,50.91,50.95,15390.0
2023-12-07 13:00:00,50.95,51.03,50.95,51.03,31017.0,50.95,51.03,50.95,51.03,31017.0
2023-12-07 13:05:00,51.03,51.1,51.02,51.09,25445.0,51.03,51.1,51.02,51.09,25445.0
2023-12-07 13:10:00,51.08,51.15,51.06,51.15,20937.0,51.08,51.15,51.06,51.15,20937.0
2023-12-07 13:15:00,51.15,51.15,51.03,51.08,27520.0,51.15,51.15,51.03,51.08,27520.0
2023-12-07 13:20:00,51.08,51.15,51.05,51.15,22947.0,51.08,51.15,51.05,51.15,22947.0
2023-12-07 13:25:00,51.15,51.17,51.11,51.14,20827.0,51.15,51.17,51.11,51.14,20827.0
2023-12-07 13:30:00,51.14,51.2,51.13,51.16,24343.0,51.14,51.2,51.13,51.16,24343.0
2023-12-07 13:35:00,51.16,51.18,51.1,51.11,29494.0,51.16,51.18,51.1,51.11,29494.0
2023-12-07 13:40:00,51.11,51.11,51.03,51.04,29113.0,51.11,51.11,51.03,51.04,29113.0
2023-12-07 13:45:00,51.04,51.08,51.02,51.03,27906.0,51.04,51.08,51.02,51.03,27906.0
2023-12-07 13:50:00,51.03,51.04,51.0,51.04,14845.0,51.03,51.04,51.0,51.04,14845.0
2023-12-07 13:55:00,51.04,51.12,51.03,51.1,24540.0,51.04,51.12,51.03,51.1,24540.0
2023-12-07 14:00:00,51.11,51.11,51.07,51.11,26006.0,51.11,51.11,51.07,51.11,26006.0
2023-12-07 14:05:00,51.12,51.12,51.05,51.07,35305.0,51.12,51.12,51.05,51.07,35305.0
2023-12-07 14:10:00,51.07,51.07,51.03,51.03,24989.0,51.07,51.07,51.03,51.03,24989.0
2023-12-07 14:15:00,51.04,51.08,51.03,51.08,45754.0,51.04,51.08,51.03,51.08,45754.0
2023-12-07 14:20:00,51.08,51.23,51.0,51.2,353498.0,51.08,51.23,51.0,51.2,353498.0
2023-12-07 14:25:00,51.21,51.26,51.2,51.23,38346.0,51.21,51.26,51.2,51.23,38346.0
2023-12-07 14:30:00,51.23,51.24,51.14,51.22,27987.0,51.23,51.24,51.14,51.22,27987.0
2023-12-07 14:35:00,51.22,51.26,51.2,51.21,31631.0,51.22,51.26,51.2,51.21,31631.0
2023-12-07 14:40:00,51.21,51.22,51.18,51.2,18650.0,51.21,51.22,51.18,51.2,18650.0
2023-12-07 14:45:00,51.19,51.25,51.18,51.25,22571.0,51.19,51.25,51.18,51.25,22571.0
2023-12-07 14:50:00,51.25,51.25,51.22,51.23,21084.0,51.25,51.25,51.22,51.23,21084.0
2023-12-07 14:55:00,51.23,51.23,51.16,51.17,25218.0,51.23,51.23,51.16,51.17,25218.0
2023-12-07 15:00:00,51.17,51.23,51.15,51.21,23871.0,51.17,51.23,51.15,51.21,23871.0
2023-12-07 15:05:00,51.21,51.25,51.18,51.23,33376.0,51.21,51.25,51.18,51.23,33376.0
2023-12-07 15:10:00,51.23,51.34,51.21,51.33,92536.0,51.23,51.34,51.21,51.33,92536.0
2023-12-07 15:15:00,51.33,51.35,51.28,51.3,80196.0,51.33,51.35,51.28,51.3,80196.0
2023-12-07 15:20:00,51.3,51.31,51.27,51.28,65573.0,51.3,51.31,51.27,51.28,65573.0
2023-12-07 15:25:00,51.27,51.32,51.27,51.28,38109.0,51.27,51.32,51.27,51.28,38109.0
2023-12-07 15:30:00,51.28,51.32,51.23,51.26,68456.0,51.28,51.32,51.23,51.26,68456.0
2023-12-07 15:35:00,51.26,51.3,51.23,51.25,50076.0,51.26,51.3,51.23,51.25,50076.0
2023-12-07 15:40:00,51.25,51.29,51.24,51.27,60442.0,51.25,51.29,51.24,51.27,60442.0
2023-12-07 15:45:00,51.27,51.29,51.23,51.26,96309.0,51.27,51.29,51.23,51.26,96309.0
2023-12-07 15:50:00,51.26,51.33,51.23,51.32,165178.0,51.26,51.33,51.23,51.32,165178.0
2023-12-07 15:55:00,51.33,51.35,51.28,51.3,398171.0,51.33,51.35,51.28,51.3,398171.0
2023-12-08 09:30:00,51.14,51.33,50.98,51.17,93735.0,51.14,51.33,50.98,51.17,93735.0
2023-12-08 09:35:00,51.19,51.28,50.98,51.03,46458.0,51.19,51.28,50.98,51.03,46458.0
2023-12-08 09:40:00,51.03,51.43,50.97,51.43,56670.0,51.03,51.43,50.97,51.43,56670.0
2023-12-08 09:45:00,51.43,51.61,51.31,51.5,59077.0,51.43,51.61,51.31,51.5,59077.0
2023-12-08 09:50:00,51.51,51.57,51.34,51.36,43984.0,51.51,51.57,51.34,51.36,43984.0
2023-12-08 09:55:00,51.37,51.4,51.22,51.34,27813.0,51.37,51.4,51.22,51.34,27813.0
2023-12-08 10:00:00,51.36,51.6,51.36,51.6,25606.0,51.36,51.6,51.36,51.6,25606.0
2023-12-08 10:05:00,51.58,51.58,51.44,51.55,23481.0,51.58,51.58,51.44,51.55,23481.0
2023-12-08 10:10:00,51.55,51.55,51.42,51.5,21551.0,51.55,51.55,51.42,51.5,21551.0
2023-12-08 10:15:00,51.51,51.68,51.51,51.67,16122.0,51.51,51.68,51.51,51.67,16122.0
2023-12-08 10:20:00,51.68,51.69,51.6,51.69,15823.0,51.68,51.69,51.6,51.69,15823.0
2023-12-08 10:25:00,51.68,51.71,51.6,51.62,22079.0,51.68,51.71,51.6,51.62,22079.0
2023-12-08 10:30:00,51.63,51.64,51.46,51.49,23293.0,51.63,51.64,51.46,51.49,23293.0
2023-12-08 10:35:00,51.48,51.54,51.45,51.52,40300.0,51.48,51.54,51.45,51.52,40300.0
2023-12-08 10:40:00,51.51,51.6,51.49,51.56,34220.0,51.51,51.6,51.49,51.56,34220.0
2023-12-08 10:45:00,51.55,51.68,51.54,51.68,20098.0,51.55,51.68,51.54,51.68,20098.0
2023-12-08 10:50:00,51.67,51.91,51.67,51.89,38953.0,51.67,51.91,51.67,51.89,38953.0
2023-12-08 10:55:00,51.89,51.97,51.84,51.93,38100.0,51.89,51.97,51.84,51.93,38100.0
2023-12-08 11:00:00,51.93,51.95,51.79,51.86,28129.0,51.93,51.95,51.79,51.86,28129.0
2023-12-08 11:05:00,51.86,51.87,51.75,51.79,28552.0,51.86,51.87,51.75,51.79,28552.0
2023-12-08 11:10:00,51.8,51.81,51.73,51.8,17897.0,51.8,51.81,51.73,51.8,17897.0
2023-12-08 11:15:00,51.78,51.78,51.64,51.66,29106.0,51.78,51.78,51.64,51.66,29106.0
2023-12-08 11:20:00,51.66,51.71,51.64,51.68,18383.0,51.66,51.71,51.64,51.68,18383.0
2023-12-08 11:25:00,51.67,51.78,51.66,51.77,30654.0,51.67,51.78,51.66,51.77,30654.0
2023-12-08 11:30:00,51.76,51.82,51.74,51.79,25537.0,51.76,51.82,51.74,51.79,25537.0
2023-12-08 11:35:00,51.79,51.81,51.57,51.66,33266.0,51.79,51.81,51.57,51.66,33266.0
2023-12-08 11:40:00,51.65,51.66,51.6,51.66,24379.0,51.65,51.66,51.6,51.66,24379.0
2023-12-08 11:45:00,51.66,51.69,51.62,51.63,23111.0,51.66,51.69,51.62,51.63,23111.0
2023-12-08 11:50:00,51.64,51.68,51.62,51.67,16381.0,51.64,51.68,51.62,51.67,16381.0
2023-12-08 11:55:00,51.68,51.78,51.67,51.78,21022.0,51.68,51.78,51.67,51.78,21022.0
2023-12-08 12:00:00,51.79,51.87,51.77,51.82,19751.0,51.79,51.87,51.77,51.82,19751.0
2023-12-08 12:05:00,51.82,51.87,51.82,51.85,11469.0,51.82,51.87,51.82,51.85,11469.0
2023-12-08 12:10:00,51.85,51.88,51.78,51.78,9939.0,51.85,51.88,51.78,51.78,9939.0
2023-12-08 12:15:00,51.79,51.9,51.74,51.9,17796.0,51.79,51.9,51.74,51.9,17796.0
2023-12-08 12:20:00,51.9,51.97,51.89,51.94,20173.0,51.9,51.97,51.89,51.94,20173.0
2023-12-08 12:25:00,51.94,52.03,51.94,52.02,23503.0,51.94,52.03,51.94,52.02,23503.0
2023-12-08 12:30:00,52.02,52.08,52.01,52.05,16507.0,52.02,52.08,52.01,52.05,16507.0
2023-12-08 12:35:00,52.05,52.1,52.01,52.1,13725.0,52.05,52.1,52.01,52.1,13725.0
2023-12-08 12:40:00,52.11,52.16,52.09,52.15,22140.0,52.11,52.16,52.09,52.15,22140.0
2023-12-08 12:45:00,52.15,52.17,52.08,52.09,14656.0,52.15,52.17,52.08,52.09,14656.0
2023-12-08 12:50:00,52.09,52.11,51.99,52.0,12336.0,52.09,52.11,51.99,52.0,12336.0
2023-12-08 12:55:00,52.01,52.04,51.99,51.99,12020.0,52.01,52.04,51.99,51.99,12020.0
2023-12-08 13:00:00,51.98,52.01,51.95,51.98,19140.0,51.98,52.01,51.95,51.98,19140.0
2023-12-08 13:05:00,51.98,52.01,51.86,51.9,45568.0,51.98,52.01,51.86,51.9,45568.0
2023-12-08 13:10:00,51.9,51.98,51.89,51.98,14036.0,51.9,51.98,51.89,51.98,14036.0
2023-12-08 13:15:00,51.99,52.01,51.94,51.99,23441.0,51.99,52.01,51.94,51.99,23441.0
2023-12-08 13:20:00,51.97,51.99,51.94,51.97,11397.0,51.97,51.99,51.94,51.97,11397.0
2023-12-08 13:25:00,51.96,52.0,51.92,51.98,28948.0,51.96,52.0,51.92,51.98,28948.0
2023-12-08 13:30:00,51.98,52.01,51.92,52.0,16323.0,51.98,52.01,51.92,52.0,16323.0
2023-12-08 13:35:00,51.99,52.05,51.98,51.99,18995.0,51.99,52.05,51.98,51.99,18995.0
2023-12-08 13:40:00,52.0,52.0,51.92,51.95,17341.0,52.0,52.0,51.92,51.95,17341.0
2023-12-08 13:45:00,51.94,52.03,51.94,51.98,19279.0,51.94,52.03,51.94,51.98,19279.0
2023-12-08 13:50:00,51.99,52.04,51.97,51.99,14797.0,51.99,52.04,51.97,51.99,14797.0
2023-12-08 13:55:00,52.0,52.02,51.97,52.01,18761.0,52.0,52.02,51.97,52.01,18761.0
2023-12-08 14:00:00,52.01,52.04,51.97,52.04,21463.0,52.01,52.04,51.97,52.04,21463.0
2023-12-08 14:05:00,52.04,52.1,52.0,52.07,24529.0,52.04,52.1,52.0,52.07,24529.0
2023-12-08 14:10:00,52.06,52.08,52.04,52.08,19550.0,52.06,52.08,52.04,52.08,19550.0
2023-12-08 14:15:00,52.07,52.11,52.04,52.09,31313.0,52.07,52.11,52.04,52.09,31313.0
2023-12-08 14:20:00,52.09,52.1,52.03,52.04,25082.0,52.09,52.1,52.03,52.04,25082.0
2023-12-08 14:25:00,52.03,52.04,52.0,52.03,24055.0,52.03,52.04,52.0,52.03,24055.0
2023-12-08 14:30:00,52.03,52.08,52.0,52.04,18538.0,52.03,52.08,52.0,52.04,18538.0
2023-12-08 14:35:00,52.04,52.09,52.02,52.08,24099.0,52.04,52.09,52.02,52.08,24099.0
2023-12-08 14:40:00,52.07,52.1,52.04,52.09,23730.0,52.07,52.1,52.04,52.09,23730.0
2023-12-08 14:45:00,52.08,52.12,52.04,52.12,17428.0,52.08,52.12,52.04,52.12,17428.0
2023-12-08 14:50:00,52.11,52.15,52.06,52.15,24840.0,52.11,52.15,52.06,52.15,24840.0
2023-12-08 14:55:00,52.15,52.26,52.14,52.26,33164.0,52.15,52.26,52.14,52.26,33164.0
2023-12-08 15:00:00,52.25,52.31,52.24,52.26,39095.0,52.25,52.31,52.24,52.26,39095.0
2023-12-08 15:05:00,52.25,52.36,52.21,52.3,45438.0,52.25,52.36,52.21,52.3,45438.0
2023-12-08 15:10:00,52.3,52.34,52.29,52.33,40938.0,52.3,52.34,52.29,52.33,40938.0
2023-12-08 15:15:00,52.33,52.33,52.26,52.31,147501.0,52.33,52.33,52.26,52.31,147501.0
2023-12-08 15:20:00,52.3,52.32,52.26,52.29,49614.0,52.3,52.32,52.26,52.29,49614.0
2023-12-08 15:25:00,52.28,52.3,52.22,52.25,38923.0,52.28,52.3,52.22,52.25,38923.0
2023-12-08 15:30:00,52.25,52.26,52.17,52.19,46467.0,52.25,52.26,52.17,52.19,46467.0
2023-12-08 15:35:00,52.19,52.28,52.18,52.24,51156.0,52.19,52.28,52.18,52.24,51156.0
2023-12-08 15:40:00,52.25,52.25,52.18,52.2,64994.0,52.25,52.25,52.18,52.2,64994.0
2023-12-08 15:45:00,52.2,52.23,52.19,52.21,44658.0,52.2,52.23,52.19,52.21,44658.0
2023-12-08 15:50:00,52.2,52.22,52.12,52.17,151909.0,52.2,52.22,52.12,52.17,151909.0
2023-12-08 15:55:00,52.17,52.2,52.13,52.14,221959.0,52.17,52.2,52.13,52.14,221959.0
2023-12-11 09:30:00,52.39,52.79,52.2,52.75,137603.0,52.39,52.79,52.2,52.75,137603.0
2023-12-11 09:35:00,52.76,53.21,52.72,53.03,74503.0,52.76,53.21,52.72,53.03,74503.0
2023-12-11 09:40:00,53.03,53.17,52.91,53.0,62177.0,53.03,53.17,52.91,53.0,62177.0
2023-12-11 09:45:00,53.0,53.43,52.98,53.43,77760.0,53.0,53.43,52.98,53.43,77760.0
2023-12-11 09:50:00,53.43,53.56,53.38,53.52,94207.0,53.43,53.56,53.38,53.52,94207.0
2023-12-11 09:55:00,53.51,53.52,53.23,53.42,61595.0,53.51,53.52,53.23,53.42,61595.0
2023-12-11 10:00:00,53.41,53.41,53.22,53.36,60167.0,53.41,53.41,53.22,53.36,60167.0
2023-12-11 10:05:00,53.37,53.54,53.37,53.54,96123.0,53.37,53.54,53.37,53.54,96123.0
2023-12-11 10:10:00,53.53,53.53,53.27,53.35,76813.0,53.53,53.53,53.27,53.35,76813.0
2023-12-11 10:15:00,53.34,53.36,53.27,53.33,36699.0,53.34,53.36,53.27,53.33,36699.0
2023-12-11 10:20:00,53.33,53.43,53.3,53.39,40951.0,53.33,53.43,53.3,53.39,40951.0
2023-12-11 10:25:00,53.43,53.49,53.35,53.37,53269.0,53.43,53.49,53.35,53.37,53269.0
2023-12-11 10:30:00,53.38,53.49,53.27,53.49,53745.0,53.38,53.49,53.27,53.49,53745.0
2023-12-11 10:35:00,53.49,53.6,53.49,53.52,33354.0,53.49,53.6,53.49,53.52,33354.0
2023-12-11 10:40:00,53.52,53.55,53.47,53.52,48867.0,53.52,53.55,53.47,53.52,48867.0
2023-12-11 10:45:00,53.51,53.55,53.45,53.48,38634.0,53.51,53.55,53.45,53.48,38634.0
2023-12-11 10:50:00,53.48,53.57,53.48,53.54,34579.0,53.48,53.57,53.48,53.54,34579.0
2023-12-11 10:55:00,53.54,53.57,53.41,53.45,70367.0,53.54,53.57,53.41,53.45,70367.0
2023-12-11 11:00:00,53.44,53.59,53.44,53.54,31406.0,53.44,53.59,53.44,53.54,31406.0
2023-12-11 11:05:00,53.54,53.54,53.44,53.45,36838.0,53.54,53.54,53.44,53.45,36838.0
2023-12-11 11:10:00,53.45,53.48,53.41,53.43,77070.0,53.45,53.48,53.41,53.43,77070.0
2023-12-11 11:15:00,53.43,53.47,53.28,53.33,37409.0,53.43,53.47,53.28,53.33,37409.0
2023-12-11 11:20:00,53.32,53.33,53.25,53.3,24017.0,53.32,53.33,53.25,53.3,24017.0
2023-12-11 11:25:00,53.3,53.31,53.24,53.27,42073.0,53.3,53.31,53.24,53.27,42073.0
2023-12-11 11:30:00,53.27,53.3,53.22,53.29,28498.0,53.27,53.3,53.22,53.29,28498.0
2023-12-11 11:35:00,53.28,53.33,53.25,53.32,31497.0,53.28,53.33,53.25,53.32,31497.0
2023-12-11 11:40:00,53.32,53.44,53.26,53.44,20705.0,53.32,53.44,53.26,53.44,20705.0
2023-12-11 11:45:00,53.43,53.5,53.37,53.47,36645.0,53.43,53.5,53.37,53.47,36645.0
2023-12-11 11:50:00,53.48,53.54,53.46,53.53,25910.0,53.48,53.54,53.46,53.53,25910.0
2023-12-11 11:55:00,53.52,53.58,53.51,53.58,40022.0,53.52,53.58,53.51,53.58,40022.0
2023-12-11 12:00:00,53.58,53.62,53.52,53.59,22002.0,53.58,53.62,53.52,53.59,22002.0
2023-12-11 12:05:00,53.58,53.66,53.58,53.61,31017.0,53.58,53.66,53.58,53.61,31017.0
2023-12-11 12:10:00,53.61,53.63,53.59,53.62,27517.0,53.61,53.63,53.59,53.62,27517.0
2023-12-11 12:15:00,53.62,53.62,53.56,53.62,16557.0,53.62,53.62,53.56,53.62,16557.0
2023-12-11 12:20:00,53.62,53.65,53.61,53.64,17576.0,53.62,53.65,53.61,53.64,17576.0
2023-12-11 12:25:00,53.64,53.67,53.54,53.58,81591.0,53.64,53.67,53.54,53.58,81591.0
2023-12-11 12:30:00,53.58,53.59,53.47,53.55,102913.0,53.58,53.59,53.47,53.55,102913.0
2023-12-11 12:35:00,53.55,53.6,53.53,53.6,23273.0,53.55,53.6,53.53,53.6,23273.0
2023-12-11 12:40:00,53.59,53.62,53.56,53.56,21179.0,53.59,53.62,53.56,53.56,21179.0
2023-12-11 12:45:00,53.57,53.63,53.56,53.63,17655.0,53.57,53.63,53.56,53.63,17655.0
2023-12-11 12:50:00,53.64,53.67,53.62,53.64,26387.0,53.64,53.67,53.62,53.64,26387.0
2023-12-11 12:55:00,53.63,53.66,53.6,53.63,18625.0,53.63,53.66,53.6,53.63,18625.0
2023-12-11 13:00:00,53.63,53.7,53.58,53.7,29706.0,53.63,53.7,53.58,53.7,29706.0
2023-12-11 13:05:00,53.7,53.7,53.66,53.67,44175.0,53.7,53.7,53.66,53.67,44175.0
2023-12-11 13:10:00,53.66,53.68,53.61,53.61,24953.0,53.66,53.68,53.61,53.61,24953.0
2023-12-11 13:15:00,53.61,53.64,53.57,53.62,22773.0,53.61,53.64,53.57,53.62,22773.0
2023-12-11 13:20:00,53.62,53.67,53.61,53.67,21034.0,53.62,53.67,53.61,53.67,21034.0
2023-12-11 13:25:00,53.66,53.7,53.63,53.65,35826.0,53.66,53.7,53.63,53.65,35826.0
2023-12-11 13:30:00,53.65,53.71,53.65,53.69,17237.0,53.65,53.71,53.65,53.69,17237.0
2023-12-11 13:35:00,53.7,53.71,53.66,53.69,19372.0,53.7,53.71,53.66,53.69,19372.0
2023-12-11 13:40:00,53.69,53.73,53.68,53.69,26373.0,53.69,53.73,53.68,53.69,26373.0
2023-12-11 13:45:00,53.7,53.75,53.68,53.74,25060.0,53.7,53.75,53.68,53.74,25060.0
2023-12-11 13:50:00,53.74,53.74,53.69,53.7,20727.0,53.74,53.74,53.69,53.7,20727.0
2023-12-11 13:55:00,53.7,53.73,53.68,53.72,34295.0,53.7,53.73,53.68,53.72,34295.0
2023-12-11 14:00:00,53.71,53.73,53.69,53.72,12873.0,53.71,53.73,53.69,53.72,12873.0
2023-12-11 14:05:00,53.72,53.72,53.61,53.62,140354.0,53.72,53.72,53.61,53.62,140354.0
2023-12-11 14:10:00,53.61,53.64,53.57,53.61,24980.0,53.61,53.64,53.57,53.61,24980.0
2023-12-11 14:15:00,53.61,53.62,53.47,53.49,22464.0,53.61,53.62,53.47,53.49,22464.0
2023-12-11 14:20:00,53.5,53.53,53.48,53.53,22294.0,53.5,53.53,53.48,53.53,22294.0
2023-12-11 14:25:00,53.53,53.56,53.5,53.5,37259.0,53.53,53.56,53.5,53.5,37259.0
2023-12-11 14:30:00,53.5,53.51,53.46,53.48,31751.0,53.5,53.51,53.46,53.48,31751.0
2023-12-11 14:35:00,53.48,53.5,53.43,53.48,19757.0,53.48,53.5,53.43,53.48,19757.0
2023-12-11 14:40:00,53.48,53.51,53.47,53.48,13573.0,53.48,53.51,53.47,53.48,13573.0
2023-12-11 14:45:00,53.48,53.5,53.47,53.5,12976.0,53.48,53.5,53.47,53.5,12976.0
2023-12-11 14:50:00,53.51,53.54,53.47,53.48,32644.0,53.51,53.54,53.47,53.48,32644.0
2023-12-11 14:55:00,53.47,53.5,53.44,53.48,22843.0,53.47,53.5,53.44,53.48,22843.0
2023-12-11 15:00:00,53.48,53.49,53.41,53.47,31106.0,53.48,53.49,53.41,53.47,31106.0
2023-12-11 15:05:00,53.47,53.5,53.46,53.49,23765.0,53.47,53.5,53.46,53.49,23765.0
2023-12-11 15:10:00,53.48,53.49,53.4,53.42,37124.0,53.48,53.49,53.4,53.42,37124.0
2023-12-11 15:15:00,53.43,53.5,53.42,53.49,32626.0,53.43,53.5,53.42,53.49,32626.0
2023-12-11 15:20:00,53.49,53.5,53.42,53.49,26500.0,53.49,53.5,53.42,53.49,26500.0
2023-12-11 15:25:00,53.5,53.59,53.49,53.51,67666.0,53.5,53.59,53.49,53.51,67666.0
2023-12-11 15:30:00,53.51,53.55,53.49,53.52,37990.0,53.51,53.55,53.49,53.52,37990.0
2023-12-11 15:35:00,53.52,53.59,53.51,53.57,36948.0,53.52,53.59,53.51,53.57,36948.0
2023-12-11 15:40:00,53.57,53.61,53.55,53.57,35402.0,53.57,53.61,53.55,53.57,35402.0
2023-12-11 15:45:00,53.57,53.6,53.54,53.58,53712.0,53.57,53.6,53.54,53.58,53712.0
2023-12-11 15:50:00,53.58,53.64,53.55,53.63,96317.0,53.58,53.64,53.55,53.63,96317.0
2023-12-11 15:55:00,53.63,53.66,53.61,53.65,267921.0,53.63,53.66,53.61,53.65,267921.0
2023-12-12 09:30:00,53.88,53.91,53.42,53.58,119883.0,53.88,53.91,53.42,53.58,119883.0
2023-12-12 09:35:00,53.58,53.63,53.4,53.52,35756.0,53.58,53.63,53.4,53.52,35756.0
2023-12-12 09:40:00,53.55,53.7,53.55,53.69,24317.0,53.55,53.7,53.55,53.69,24317.0
2023-12-12 09:45:00,53.7,54.09,53.69,54.02,64469.0,53.7,54.09,53.69,54.02,64469.0
2023-12-12 09:50:00,54.01,54.25,54.0,54.22,59401.0,54.01,54.25,54.0,54.22,59401.0
2023-12-12 09:55:00,54.23,54.6,54.23,54.6,101430.0,54.23,54.6,54.23,54.6,101430.0
2023-12-12 10:00:00,54.59,54.61,54.26,54.35,115296.0,54.59,54.61,54.26,54.35,115296.0
2023-12-12 10:05:00,54.36,54.64,54.32,54.64,154445.0,54.36,54.64,54.32,54.64,154445.0
2023-12-12 10:10:00,54.64,54.87,54.63,54.83,99445.0,54.64,54.87,54.63,54.83,99445.0
2023-12-12 10:15:00,54.83,55.03,54.82,55.02,162747.0,54.83,55.03,54.82,55.02,162747.0
2023-12-12 10:20:00,55.02,55.08,54.75,54.86,78205.0,55.02,55.08,54.75,54.86,78205.0
2023-12-12 10:25:00,54.86,54.88,54.62,54.7,112154.0,54.86,54.88,54.62,54.7,112154.0
2023-12-12 10:30:00,54.7,54.76,54.67,54.75,71015.0,54.7,54.76,54.67,54.75,71015.0
2023-12-12 10:35:00,54.76,54.89,54.7,54.89,42351.0,54.76,54.89,54.7,54.89,42351.0
2023-12-12 10:40:00,54.89,54.9,54.84,54.87,51162.0,54.89,54.9,54.84,54.87,51162.0
2023-12-12 10:45:00,54.88,54.89,54.82,54.84,48483.0,54.88,54.89,54.82,54.84,48483.0
2023-12-12 10:50:00,54.85,54.87,54.8,54.86,45094.0,54.85,54.87,54.8,54.86,45094.0
2023-12-12 10:55:00,54.86,54.96,54.86,54.93,39043.0,54.86,54.96,54.86,54.93,39043.0
2023-12-12 11:00:00,54.96,55.02,54.9,55.01,49762.0,54.96,55.02,54.9,55.01,49762.0
2023-12-12 11:05:00,55.01,55.28,54.99,55.26,78194.0,55.01,55.28,54.99,55.26,78194.0
2023-12-12 11:10:00,55.26,55.3,55.2,55.29,48823.0,55.26,55.3,55.2,55.29,48823.0
2023-12-12 11:15:00,55.3,55.43,55.28,55.43,161560.0,55.3,55.43,55.28,55.43,161560.0
2023-12-12 11:20:00,55.43,55.51,55.31,55.34,130932.0,55.43,55.51,55.31,55.34,130932.0
2023-12-12 11:25:00,55.34,55.36,55.23,55.29,68017.0,55.34,55.36,55.23,55.29,68017.0
2023-12-12 11:30:00,55.3,55.36,55.29,55.33,39496.0,55.3,55.36,55.29,55.33,39496.0
2023-12-12 11:35:00,55.33,55.38,55.29,55.31,40154.0,55.33,55.38,55.29,55.31,40154.0
2023-12-12 11:40:00,55.31,55.44,55.3,55.43,53586.0,55.31,55.44,55.3,55.43,53586.0
2023-12-12 11:45:00,55.43,55.57,55.42,55.55,67578.0,55.43,55.57,55.42,55.55,67578.0
2023-12-12 11:50:00,55.55,55.57,55.34,55.34,89179.0,55.55,55.57,55.34,55.34,89179.0
2023-12-12 11:55:00,55.35,55.39,55.25,55.31,58775.0,55.35,55.39,55.25,55.31,58775.0
2023-12-12 12:00:00,55.3,55.42,55.3,55.4,60389.0,55.3,55.42,55.3,55.4,60389.0
2023-12-12 12:05:00,55.41,55.47,55.4,55.46,52336.0,55.41,55.47,55.4,55.46,52336.0
2023-12-12 12:10:00,55.46,55.48,55.42,55.46,51695.0,55.46,55.48,55.42,55.46,51695.0
2023-12-12 12:15:00,55.47,55.57,55.47,55.51,71812.0,55.47,55.57,55.47,55.51,71812.0
2023-12-12 12:20:00,55.51,55.55,55.45,55.5,54026.0,55.51,55.55,55.45,55.5,54026.0
2023-12-12 12:25:00,55.5,55.55,55.48,55.55,47335.0,55.5,55.55,55.48,55.55,47335.0
2023-12-12 12:30:00,55.55,55.58,55.48,55.51,42611.0,55.55,55.58,55.48,55.51,42611.0
2023-12-12 12:35:00,55.5,55.56,55.5,55.52,35004.0,55.5,55.56,55.5,55.52,35004.0
2023-12-12 12:40:00,55.52,55.62,55.51,55.6,71459.0,55.52,55.62,55.51,55.6,71459.0
2023-12-12 12:45:00,55.6,55.64,55.59,55.61,63489.0,55.6,55.64,55.59,55.61,63489.0
2023-12-12 12:50:00,55.6,55.63,55.53,55.54,35866.0,55.6,55.63,55.53,55.54,35866.0
2023-12-12 12:55:00,55.53,55.57,55.47,55.52,110698.0,55.53,55.57,55.47,55.52,110698.0
2023-12-12 13:00:00,55.52,55.56,55.49,55.55,50237.0,55.52,55.56,55.49,55.55,50237.0
2023-12-12 13:05:00,55.55,55.59,55.54,55.59,48328.0,55.55,55.59,55.54,55.59,48328.0
2023-12-12 13:10:00,55.59,55.61,55.35,55.35,52900.0,55.59,55.61,55.35,55.35,52900.0
2023-12-12 13:15:00,55.35,55.43,55.31,55.34,52778.0,55.35,55.43,55.31,55.34,52778.0
2023-12-12 13:20:00,55.34,55.36,55.11,55.11,46191.0,55.34,55.36,55.11,55.11,46191.0
2023-12-12 13:25:00,55.12,55.15,55.09,55.14,23519.0,55.12,55.15,55.09,55.14,23519.0
2023-12-12 13:30:00,55.14,55.15,55.0,55.02,26994.0,55.14,55.15,55.0,55.02,26994.0
2023-12-12 13:35:00,55.02,55.07,55.0,55.07,21160.0,55.02,55.07,55.0,55.07,21160.0
2023-12-12 13:40:00,55.07,55.08,54.96,54.97,34195.0,55.07,55.08,54.96,54.97,34195.0
2023-12-12 13:45:00,54.97,55.02,54.95,55.01,36129.0,54.97,55.02,54.95,55.01,36129.0
2023-12-12 13:50:00,55.01,55.02,54.91,54.94,28711.0,55.01,55.02,54.91,54.94,28711.0
2023-12-12 13:55:00,54.95,54.95,54.78,54.84,53494.0,54.95,54.95,54.78,54.84,53494.0
2023-12-12 14:00:00,54.83,54.91,54.82,54.88,102199.0,54.83,54.91,54.82,54.88,102199.0
2023-12-12 14:05:00,54.89,54.96,54.88,54.95,63418.0,54.89,54.96,54.88,54.95,63418.0
2023-12-12 14:10:00,54.95,54.98,54.91,54.98,56291.0,54.95,54.98,54.91,54.98,56291.0
2023-12-12 14:15:00,54.97,55.0,54.93,54.94,97396.0,54.97,55.0,54.93,54.94,97396.0
2023-12-12 14:20:00,54.95,54.99,54.91,54.92,74679.0,54.95,54.99,54.91,54.92,74679.0
2023-12-12 14:25:00,54.93,54.93,54.85,54.91,31642.0,54.93,54.93,54.85,54.91,31642.0
2023-12-12 14:30:00,54.91,54.98,54.89,54.98,48020.0,54.91,54.98,54.89,54.98,48020.0
2023-12-12 14:35:00,54.97,54.99,54.95,54.96,15343.0,54.97,54.99,54.95,54.96,15343.0
2023-12-12 14:40:00,54.96,55.02,54.96,54.99,83896.0,54.96,55.02,54.96,54.99,83896.0
2023-12-12 14:45:00,54.99,55.07,54.98,55.05,60611.0,54.99,55.07,54.98,55.05,60611.0
2023-12-12 14:50:00,55.06,55.1,55.0,55.01,44345.0,55.06,55.1,55.0,55.01,44345.0
2023-12-12 14:55:00,55.01,55.04,54.97,54.97,39232.0,55.01,55.04,54.97,54.97,39232.0
2023-12-12 15:00:00,54.96,54.98,54.93,54.95,27388.0,54.96,54.98,54.93,54.95,27388.0
2023-12-12 15:05:00,54.96,55.0,54.95,54.98,31092.0,54.96,55.0,54.95,54.98,31092.0
2023-12-12 15:10:00,54.99,55.01,54.88,54.99,35449.0,54.99,55.01,54.88,54.99,35449.0
2023-12-12 15:15:00,55.0,55.04,54.96,54.96,30269.0,55.0,55.04,54.96,54.96,30269.0
2023-12-12 15:20:00,54.96,55.02,54.96,54.98,28712.0,54.96,55.02,54.96,54.98,28712.0
2023-12-12 15:25:00,54.98,55.03,54.94,54.99,40631.0,54.98,55.03,54.94,54.99,40631.0
2023-12-12 15:30:00,54.98,55.01,54.93,54.95,59202.0,54.98,55.01,54.93,54.95,59202.0
2023-12-12 15:35:00,54.95,55.01,54.94,54.98,55042.0,54.95,55.01,54.94,54.98,55042.0
2023-12-12 15:40:00,54.97,55.06,54.97,55.02,64445.0,54.97,55.06,54.97,55.02,64445.0
2023-12-12 15:45:00,55.02,55.07,55.0,55.05,65161.0,55.02,55.07,55.0,55.05,65161.0
2023-12-12 15:50:00,55.05,55.06,54.92,55.03,220331.0,55.05,55.06,54.92,55.03,220331.0
2023-12-12 15:55:00,55.04,55.07,55.01,55.04,392965.0,55.04,55.07,55.01,55.04,392965.0
2023-12-13 09:30:00,55.15,55.43,55.02,55.14,158812.0,55.15,55.43,55.02,55.14,158812.0
2023-12-13 09:35:00,55.16,55.18,54.66,54.8,68220.0,55.16,55.18,54.66,54.8,68220.0
2023-12-13 09:40:00,54.81,54.98,54.67,54.7,58618.0,54.81,54.98,54.67,54.7,58618.0
2023-12-13 09:45:00,54.7,55.03,54.69,54.96,48620.0,54.7,55.03,54.69,54.96,48620.0
2023-12-13 09:50:00,54.95,54.98,54.88,54.92,44355.0,54.95,54.98,54.88,54.92,44355.0
2023-12-13 09:55:00,54.93,55.01,54.9,55.0,40898.0,54.93,55.01,54.9,55.0,40898.0
2023-12-13 10:00:00,54.99,54.99,54.84,54.92,63758.0,54.99,54.99,54.84,54.92,63758.0
2023-12-13 10:05:00,54.93,55.01,54.88,54.99,27310.0,54.93,55.01,54.88,54.99,27310.0
2023-12-13 10:10:00,55.0,55.14,55.0,55.07,27415.0,55.0,55.14,55.0,55.07,27415.0
2023-12-13 10:15:00,55.06,55.12,55.02,55.08,31375.0,55.06,55.12,55.02,55.08,31375.0
2023-12-13 10:20:00,55.07,55.07,54.98,55.05,23054.0,55.07,55.07,54.98,55.05,23054.0
2023-12-13 10:25:00,55.05,55.08,55.0,55.04,30064.0,55.05,55.08,55.0,55.04,30064.0
2023-12-13 10:30:00,55.03,55.1,54.99,55.1,32081.0,55.03,55.1,54.99,55.1,32081.0
2023-12-13 10:35:00,55.11,55.2,55.09,55.19,28111.0,55.11,55.2,55.09,55.19,28111.0
2023-12-13 10:40:00,55.2,55.26,55.13,55.17,61138.0,55.2,55.26,55.13,55.17,61138.0
2023-12-13 10:45:00,55.17,55.18,55.04,55.12,46759.0,55.17,55.18,55.04,55.12,46759.0
2023-12-13 10:50:00,55.12,55.15,55.05,55.12,25504.0,55.12,55.15,55.05,55.12,25504.0
2023-12-13 10:55:00,55.12,55.21,55.06,55.2,41496.0,55.12,55.21,55.06,55.2,41496.0
2023-12-13 11:00:00,55.2,55.26,55.18,55.23,36292.0,55.2,55.26,55.18,55.23,36292.0
2023-12-13 11:05:00,55.25,55.25,55.06,55.2,45538.0,55.25,55.25,55.06,55.2,45538.0
2023-12-13 11:10:00,55.2,55.24,55.17,55.23,20654.0,55.2,55.24,55.17,55.23,20654.0
2023-12-13 11:15:00,55.22,55.29,55.19,55.23,17564.0,55.22,55.29,55.19,55.23,17564.0
2023-12-13 11:20:00,55.22,55.24,55.12,55.12,15491.0,55.22,55.24,55.12,55.12,15491.0
2023-12-13 11:25:00,55.12,55.16,55.11,55.15,14053.0,55.12,55.16,55.11,55.15,14053.0
2023-12-13 11:30:00,55.15,55.18,55.06,55.06,18081.0,55.15,55.18,55.06,55.06,18081.0
2023-12-13 11:35:00,55.06,55.14,55.04,55.09,36045.0,55.06,55.14,55.04,55.09,36045.0
2023-12-13 11:40:00,55.1,55.19,55.08,55.18,17730.0,55.1,55.19,55.08,55.18,17730.0
2023-12-13 11:45:00,55.18,55.31,55.17,55.3,51178.0,55.18,55.31,55.17,55.3,51178.0
2023-12-13 11:50:00,55.3,55.4,55.3,55.38,51257.0,55.3,55.4,55.3,55.38,51257.0
2023-12-13 11:55:00,55.36,55.43,55.34,55.4,62669.0,55.36,55.43,55.34,55.4,62669.0
2023-12-13 12:00:00,55.41,55.53,55.35,55.38,180545.0,55.41,55.53,55.35,55.38,180545.0
2023-12-13 12:05:00,55.39,55.39,55.26,55.31,27365.0,55.39,55.39,55.26,55.31,27365.0
2023-12-13 12:10:00,55.32,55.35,55.3,55.33,20300.0,55.32,55.35,55.3,55.33,20300.0
2023-12-13 12:15:00,55.34,55.36,55.24,55.25,28055.0,55.34,55.36,55.24,55.25,28055.0
2023-12-13 12:20:00,55.25,55.32,55.22,55.3,28675.0,55.25,55.32,55.22,55.3,28675.0
2023-12-13 12:25:00,55.3,55.3,55.25,55.27,18990.0,55.3,55.3,55.25,55.27,18990.0
2023-12-13 12:30:00,55.28,55.33,55.26,55.33,18293.0,55.28,55.33,55.26,55.33,18293.0
2023-12-13 12:35:00,55.33,55.36,55.27,55.35,26256.0,55.33,55.36,55.27,55.35,26256.0
2023-12-13 12:40:00,55.35,55.38,55.28,55.34,18953.0,55.35,55.38,55.28,55.34,18953.0
2023-12-13 12:45:00,55.33,55.42,55.32,55.41,32611.0,55.33,55.42,55.32,55.41,32611.0
2023-12-13 12:50:00,55.41,55.46,55.34,55.35,37013.0,55.41,55.46,55.34,55.35,37013.0
2023-12-13 12:55:00,55.34,55.37,55.24,55.28,27517.0,55.34,55.37,55.24,55.28,27517.0
2023-12-13 13:00:00,55.27,55.28,55.17,55.18,20809.0,55.27,55.28,55.17,55.18,20809.0
2023-12-13 13:05:00,55.18,55.22,55.12,55.14,12621.0,55.18,55.22,55.12,55.14,12621.0
2023-12-13 13:10:00,55.14,55.17,55.1,55.16,19293.0,55.14,55.17,55.1,55.16,19293.0
2023-12-13 13:15:00,55.15,55.24,55.14,55.23,23025.0,55.15,55.24,55.14,55.23,23025.0
2023-12-13 13:20:00,55.24,55.28,55.22,55.24,14485.0,55.24,55.28,55.22,55.24,14485.0
2023-12-13 13:25:00,55.24,55.3,55.22,55.23,23508.0,55.24,55.3,55.22,55.23,23508.0
2023-12-13 13:30:00,55.23,55.23,55.18,55.2,10523.0,55.23,55.23,55.18,55.2,10523.0
2023-12-13 13:35:00,55.19,55.28,55.16,55.26,36931.0,55.19,55.28,55.16,55.26,36931.0
2023-12-13 13:40:00,55.26,55.29,55.22,55.23,17128.0,55.26,55.29,55.22,55.23,17128.0
2023-12-13 13:45:00,55.21,55.22,55.17,55.2,16061.0,55.21,55.22,55.17,55.2,16061.0
2023-12-13 13:50:00,55.18,55.2,55.14,55.15,14912.0,55.18,55.2,55.14,55.15,14912.0
2023-12-13 13:55:00,55.14,55.16,55.07,55.12,33712.0,55.14,55.16,55.07,55.12,33712.0
2023-12-13 14:00:00,55.12,55.36,55.11,55.33,47140.0,55.12,55.36,55.11,55.33,47140.0
2023-12-13 14:05:00,55.33,55.43,55.33,55.4,56645.0,55.33,55.43,55.33,55.4,56645.0
2023-12-13 14:10:00,55.4,55.43,55.17,55.23,46861.0,55.4,55.43,55.17,55.23,46861.0
2023-12-13 14:15:00,55.24,55.36,55.19,55.36,48511.0,55.24,55.36,55.19,55.36,48511.0
2023-12-13 14:20:00,55.36,55.42,55.31,55.39,40535.0,55.36,55.42,55.31,55.39,40535.0
2023-12-13 14:25:00,55.38,55.39,55.28,55.3,28290.0,55.38,55.39,55.28,55.3,28290.0
2023-12-13 14:30:00,55.3,55.34,55.18,55.33,34833.0,55.3,55.34,55.18,55.33,34833.0
2023-12-13 14:35:00,55.33,55.43,55.33,55.37,32449.0,55.33,55.43,55.33,55.37,32449.0
2023-12-13 14:40:00,55.38,55.46,55.31,55.38,54303.0,55.38,55.46,55.31,55.38,54303.0
2023-12-13 14:45:00,55.39,55.45,55.3,55.31,61571.0,55.39,55.45,55.3,55.31,61571.0
2023-12-13 14:50:00,55.31,55.49,55.27,55.38,41831.0,55.31,55.49,55.27,55.38,41831.0
2023-12-13 14:55:00,55.38,55.52,55.37,55.41,46601.0,55.38,55.52,55.37,55.41,46601.0
2023-12-13 15:00:00,55.41,55.53,55.39,55.52,42772.0,55.41,55.53,55.39,55.52,42772.0
2023-12-13 15:05:00,55.52,55.52,55.36,55.38,46231.0,55.52,55.52,55.36,55.38,46231.0
2023-12-13 15:10:00,55.38,55.38,55.19,55.19,63271.0,55.38,55.38,55.19,55.19,63271.0
2023-12-13 15:15:00,55.18,55.42,55.16,55.29,93963.0,55.18,55.42,55.16,55.29,93963.0
2023-12-13 15:20:00,55.28,55.31,55.17,55.17,58902.0,55.28,55.31,55.17,55.17,58902.0
2023-12-13 15:25:00,55.15,55.3,55.13,55.29,65759.0,55.15,55.3,55.13,55.29,65759.0
2023-12-13 15:30:00,55.29,55.41,55.27,55.41,52505.0,55.29,55.41,55.27,55.41,52505.0
2023-12-13 15:35:00,55.42,55.51,55.41,55.49,46952.0,55.42,55.51,55.41,55.49,46952.0
2023-12-13 15:40:00,55.5,55.5,55.37,55.41,92801.0,55.5,55.5,55.37,55.41,92801.0
2023-12-13 15:45:00,55.41,55.44,55.37,55.41,75894.0,55.41,55.44,55.37,55.41,75894.0
2023-12-13 15:50:00,55.42,55.43,55.22,55.36,117109.0,55.42,55.43,55.22,55.36,117109.0
2023-12-13 15:55:00,55.36,55.38,55.27,55.36,351040.0,55.36,55.38,55.27,55.36,351040.0
2023-12-14 09:30:00,55.76,56.73,55.72,56.72,204006.0,55.76,56.73,55.72,56.72,204006.0
2023-12-14 09:35:00,56.7,56.79,56.51,56.7,105174.0,56.7,56.79,56.51,56.7,105174.0
2023-12-14 09:40:00,56.7,56.87,56.58,56.76,154369.0,56.7,56.87,56.58,56.76,154369.0
2023-12-14 09:45:00,56.76,57.09,56.61,56.63,252483.0,56.76,57.09,56.61,56.63,252483.0
2023-12-14 09:50:00,56.63,57.03,56.49,57.01,88943.0,56.63,57.03,56.49,57.01,88943.0
2023-12-14 09:55:00,57.04,57.14,56.78,56.94,95223.0,57.04,57.14,56.78,56.94,95223.0
2023-12-14 10:00:00,56.95,57.37,56.73,57.17,236523.0,56.95,57.37,56.73,57.17,236523.0
2023-12-14 10:05:00,57.17,57.4,57.05,57.18,117314.0,57.17,57.4,57.05,57.18,117314.0
2023-12-14 10:10:00,57.17,57.22,56.94,56.95,67165.0,57.17,57.22,56.94,56.95,67165.0
2023-12-14 10:15:00,56.95,57.11,56.88,57.1,71848.0,56.95,57.11,56.88,57.1,71848.0
2023-12-14 10:20:00,57.1,57.18,56.9,56.96,204358.0,57.1,57.18,56.9,56.96,204358.0
2023-12-14 10:25:00,56.96,56.96,56.8,56.93,89158.0,56.96,56.96,56.8,56.93,89158.0
2023-12-14 10:30:00,56.93,57.15,56.89,57.1,69476.0,56.93,57.15,56.89,57.1,69476.0
2023-12-14 10:35:00,57.09,57.15,56.91,57.02,82108.0,57.09,57.15,56.91,57.02,82108.0
2023-12-14 10:40:00,57.01,57.06,56.99,57.02,82246.0,57.01,57.06,56.99,57.02,82246.0
2023-12-14 10:45:00,57.03,57.09,56.68,56.76,75998.0,57.03,57.09,56.68,56.76,75998.0
2023-12-14 10:50:00,56.77,56.9,56.73,56.83,79463.0,56.77,56.9,56.73,56.83,79463.0
2023-12-14 10:55:00,56.82,56.93,56.76,56.92,76489.0,56.82,56.93,56.76,56.92,76489.0
2023-12-14 11:00:00,56.93,57.0,56.89,56.91,67930.0,56.93,57.0,56.89,56.91,67930.0
2023-12-14 11:05:00,56.91,56.93,56.8,56.88,67594.0,56.91,56.93,56.8,56.88,67594.0
2023-12-14 11:10:00,56.88,56.97,56.74,56.8,72909.0,56.88,56.97,56.74,56.8,72909.0
2023-12-14 11:15:00,56.79,56.91,56.79,56.86,45811.0,56.79,56.91,56.79,56.86,45811.0
2023-12-14 11:20:00,56.86,56.88,56.72,56.77,74535.0,56.86,56.88,56.72,56.77,74535.0
2023-12-14 11:25:00,56.75,56.75,56.65,56.72,70149.0,56.75,56.75,56.65,56.72,70149.0
2023-12-14 11:30:00,56.72,56.91,56.71,56.87,86371.0,56.72,56.91,56.71,56.87,86371.0
2023-12-14 11:35:00,56.86,56.91,56.84,56.88,65354.0,56.86,56.91,56.84,56.88,65354.0
2023-12-14 11:40:00,56.87,57.04,56.86,57.04,45091.0,56.87,57.04,56.86,57.04,45091.0
2023-12-14 11:45:00,57.04,57.1,57.01,57.01,60632.0,57.04,57.1,57.01,57.01,60632.0
2023-12-14 11:50:00,57.01,57.06,56.9,57.05,42596.0,57.01,57.06,56.9,57.05,42596.0
2023-12-14 11:55:00,57.05,57.15,57.03,57.14,48006.0,57.05,57.15,57.03,57.14,48006.0
2023-12-14 12:00:00,57.15,57.27,57.12,57.25,49703.0,57.15,57.27,57.12,57.25,49703.0
2023-12-14 12:05:00,57.24,57.25,57.11,57.19,52515.0,57.24,57.25,57.11,57.19,52515.0
2023-12-14 12:10:00,57.19,57.21,57.15,57.16,32523.0,57.19,57.21,57.15,57.16,32523.0
2023-12-14 12:15:00,57.15,57.21,57.08,57.09,39656.0,57.15,57.21,57.08,57.09,39656.0
2023-12-14 12:20:00,57.1,57.21,57.09,57.16,57385.0,57.1,57.21,57.09,57.16,57385.0
2023-12-14 12:25:00,57.17,57.32,57.15,57.29,92302.0,57.17,57.32,57.15,57.29,92302.0
2023-12-14 12:30:00,57.3,57.37,57.28,57.34,68874.0,57.3,57.37,57.28,57.34,68874.0
2023-12-14 12:35:00,57.34,57.39,57.31,57.38,41191.0,57.34,57.39,57.31,57.38,41191.0
2023-12-14 12:40:00,57.39,57.47,57.33,57.34,45425.0,57.39,57.47,57.33,57.34,45425.0
2023-12-14 12:45:00,57.34,57.37,57.25,57.28,46832.0,57.34,57.37,57.25,57.28,46832.0
2023-12-14 12:50:00,57.29,57.32,57.22,57.3,62538.0,57.29,57.32,57.22,57.3,62538.0
2023-12-14 12:55:00,57.31,57.34,57.2,57.2,57634.0,57.31,57.34,57.2,57.2,57634.0
2023-12-14 13:00:00,57.2,57.2,57.1,57.15,144638.0,57.2,57.2,57.1,57.15,144638.0
2023-12-14 13:05:00,57.15,57.18,57.08,57.13,44873.0,57.15,57.18,57.08,57.13,44873.0
2023-12-14 13:10:00,57.14,57.22,57.12,57.21,41907.0,57.14,57.22,57.12,57.21,41907.0
2023-12-14 13:15:00,57.21,57.23,57.13,57.21,59925.0,57.21,57.23,57.13,57.21,59925.0
2023-12-14 13:20:00,57.2,57.29,57.19,57.27,47255.0,57.2,57.29,57.19,57.27,47255.0
2023-12-14 13:25:00,57.28,57.28,57.18,57.19,37112.0,57.28,57.28,57.18,57.19,37112.0
2023-12-14 13:30:00,57.19,57.2,57.0,57.04,57218.0,57.19,57.2,57.0,57.04,57218.0
2023-12-14 13:35:00,57.04,57.06,56.9,56.91,42208.0,57.04,57.06,56.9,56.91,42208.0
2023-12-14 13:40:00,56.91,56.97,56.9,56.95,34066.0,56.91,56.97,56.9,56.95,34066.0
2023-12-14 13:45:00,56.95,57.0,56.7,56.71,53041.0,56.95,57.0,56.7,56.71,53041.0
2023-12-14 13:50:00,56.7,56.81,56.65,56.81,63765.0,56.7,56.81,56.65,56.81,63765.0
2023-12-14 13:55:00,56.81,56.89,56.8,56.89,31460.0,56.81,56.89,56.8,56.89,31460.0
2023-12-14 14:00:00,56.89,56.96,56.86,56.95,29975.0,56.89,56.96,56.86,56.95,29975.0
2023-12-14 14:05:00,56.95,57.05,56.91,56.98,42180.0,56.95,57.05,56.91,56.98,42180.0
2023-12-14 14:10:00,56.98,57.06,56.97,56.98,48339.0,56.98,57.06,56.97,56.98,48339.0
2023-12-14 14:15:00,56.97,57.06,56.95,57.05,60258.0,56.97,57.06,56.95,57.05,60258.0
2023-12-14 14:20:00,57.05,57.1,57.04,57.07,33695.0,57.05,57.1,57.04,57.07,33695.0
2023-12-14 14:25:00,57.08,57.13,57.03,57.09,137015.0,57.08,57.13,57.03,57.09,137015.0
2023-12-14 14:30:00,57.09,57.11,57.0,57.06,49066.0,57.09,57.11,57.0,57.06,49066.0
2023-12-14 14:35:00,57.06,57.1,57.03,57.06,32808.0,57.06,57.1,57.03,57.06,32808.0
2023-12-14 14:40:00,57.05,57.16,57.03,57.14,43911.0,57.05,57.16,57.03,57.14,43911.0
2023-12-14 14:45:00,57.15,57.15,57.06,57.12,32813.0,57.15,57.15,57.06,57.12,32813.0
2023-12-14 14:50:00,57.12,57.16,57.11,57.15,34542.0,57.12,57.16,57.11,57.15,34542.0
2023-12-14 14:55:00,57.14,57.16,57.06,57.13,41944.0,57.14,57.16,57.06,57.13,41944.0
2023-12-14 15:00:00,57.13,57.18,57.08,57.08,46469.0,57.13,57.18,57.08,57.08,46469.0
2023-12-14 15:05:00,57.08,57.18,57.07,57.18,55725.0,57.08,57.18,57.07,57.18,55725.0
2023-12-14 15:10:00,57.17,57.18,57.08,57.09,42296.0,57.17,57.18,57.08,57.09,42296.0
2023-12-14 15:15:00,57.09,57.14,57.04,57.14,38102.0,57.09,57.14,57.04,57.14,38102.0
2023-12-14 15:20:00,57.14,57.15,57.07,57.11,45461.0,57.14,57.15,57.07,57.11,45461.0
2023-12-14 15:25:00,57.11,57.11,57.02,57.03,48211.0,57.11,57.11,57.02,57.03,48211.0
2023-12-14 15:30:00,57.03,57.07,56.91,56.92,75591.0,57.03,57.07,56.91,56.92,75591.0
2023-12-14 15:35:00,56.91,56.97,56.89,56.92,69234.0,56.91,56.97,56.89,56.92,69234.0
2023-12-14 15:40:00,56.93,56.97,56.9,56.91,67667.0,56.93,56.97,56.9,56.91,67667.0
2023-12-14 15:45:00,56.92,57.0,56.9,56.95,98403.0,56.92,57.0,56.9,56.95,98403.0
2023-12-14 15:50:00,56.95,57.01,56.91,56.97,179876.0,56.95,57.01,56.91,56.97,179876.0
2023-12-14 15:55:00,56.97,57.09,56.97,57.07,408615.0,56.97,57.09,56.97,57.07,408615.0
2023-12-15 09:30:00,57.2,57.22,56.38,56.5,1250343.0,57.2,57.22,56.38,56.5,1250343.0
2023-12-15 09:35:00,56.49,56.89,56.45,56.76,46192.0,56.49,56.89,56.45,56.76,46192.0
2023-12-15 09:40:00,56.76,57.13,56.74,57.11,46217.0,56.76,57.13,56.74,57.11,46217.0
2023-12-15 09:45:00,57.12,57.34,56.97,57.23,52625.0,57.12,57.34,56.97,57.23,52625.0
2023-12-15 09:50:00,57.21,57.48,57.19,57.36,46343.0,57.21,57.48,57.19,57.36,46343.0
2023-12-15 09:55:00,57.36,57.47,57.3,57.47,51681.0,57.36,57.47,57.3,57.47,51681.0
2023-12-15 10:00:00,57.48,57.64,57.43,57.48,95590.0,57.48,57.64,57.43,57.48,95590.0
2023-12-15 10:05:00,57.48,57.63,57.48,57.48,45688.0,57.48,57.63,57.48,57.48,45688.0
2023-12-15 10:10:00,57.48,57.58,57.41,57.54,48720.0,57.48,57.58,57.41,57.54,48720.0
2023-12-15 10:15:00,57.54,57.61,57.48,57.52,45987.0,57.54,57.61,57.48,57.52,45987.0
2023-12-15 10:20:00,57.51,57.59,57.51,57.55,45648.0,57.51,57.59,57.51,57.55,45648.0
2023-12-15 10:25:00,57.55,57.82,57.55,57.8,31888.0,57.55,57.82,57.55,57.8,31888.0
2023-12-15 10:30:00,57.8,57.89,57.75,57.76,43715.0,57.8,57.89,57.75,57.76,43715.0
2023-12-15 10:35:00,57.75,57.83,57.67,57.83,109551.0,57.75,57.83,57.67,57.83,109551.0
2023-12-15 10:40:00,57.83,57.86,57.76,57.83,40298.0,57.83,57.86,57.76,57.83,40298.0
2023-12-15 10:45:00,57.83,57.87,57.78,57.82,43811.0,57.83,57.87,57.78,57.82,43811.0
2023-12-15 10:50:00,57.82,57.93,57.81,57.9,44912.0,57.82,57.93,57.81,57.9,44912.0
2023-12-15 10:55:00,57.9,57.93,57.8,57.81,37881.0,57.9,57.93,57.8,57.81,37881.0
2023-12-15 11:00:00,57.81,57.88,57.8,57.8,38058.0,57.81,57.88,57.8,57.8,38058.0
2023-12-15 11:05:00,57.8,57.89,57.78,57.89,36869.0,57.8,57.89,57.78,57.89,36869.0
2023-12-15 11:10:00,57.89,57.91,57.82,57.88,51509.0,57.89,57.91,57.82,57.88,51509.0
2023-12-15 11:15:00,57.87,57.87,57.77,57.82,30945.0,57.87,57.87,57.77,57.82,30945.0
2023-12-15 11:20:00,57.83,57.87,57.76,57.86,36641.0,57.83,57.87,57.76,57.86,36641.0
2023-12-15 11:25:00,57.86,57.88,57.8,57.83,22636.0,57.86,57.88,57.8,57.83,22636.0
2023-12-15 11:30:00,57.83,57.86,57.8,57.8,19349.0,57.83,57.86,57.8,57.8,19349.0
2023-12-15 11:35:00,57.8,57.87,57.79,57.79,22980.0,57.8,57.87,57.79,57.79,22980.0
2023-12-15 11:40:00,57.76,57.77,57.64,57.68,38515.0,57.76,57.77,57.64,57.68,38515.0
2023-12-15 11:45:00,57.67,57.71,57.6,57.63,28097.0,57.67,57.71,57.6,57.63,28097.0
2023-12-15 11:50:00,57.62,57.63,57.5,57.52,49430.0,57.62,57.63,57.5,57.52,49430.0
2023-12-15 11:55:00,57.52,57.66,57.51,57.63,29822.0,57.52,57.66,57.51,57.63,29822.0
2023-12-15 12:00:00,57.64,57.67,57.49,57.53,31763.0,57.64,57.67,57.49,57.53,31763.0
2023-12-15 12:05:00,57.53,57.61,57.5,57.6,52524.0,57.53,57.61,57.5,57.6,52524.0
2023-12-15 12:10:00,57.59,57.61,57.52,57.57,28104.0,57.59,57.61,57.52,57.57,28104.0
2023-12-15 12:15:00,57.55,57.56,57.5,57.51,24876.0,57.55,57.56,57.5,57.51,24876.0
2023-12-15 12:20:00,57.51,57.59,57.5,57.58,35665.0,57.51,57.59,57.5,57.58,35665.0
2023-12-15 12:25:00,57.58,57.59,57.54,57.59,26802.0,57.58,57.59,57.54,57.59,26802.0
2023-12-15 12:30:00,57.59,57.59,57.54,57.55,42599.0,57.59,57.59,57.54,57.55,42599.0
2023-12-15 12:35:00,57.55,57.63,57.51,57.62,64203.0,57.55,57.63,57.51,57.62,64203.0
2023-12-15 12:40:00,57.62,57.65,57.58,57.65,33425.0,57.62,57.65,57.58,57.65,33425.0
2023-12-15 12:45:00,57.65,57.65,57.51,57.58,40739.0,57.65,57.65,57.51,57.58,40739.0
2023-12-15 12:50:00,57.59,57.62,57.54,57.57,73198.0,57.59,57.62,57.54,57.57,73198.0
2023-12-15 12:55:00,57.57,57.65,57.55,57.65,55600.0,57.57,57.65,57.55,57.65,55600.0
2023-12-15 13:00:00,57.65,57.69,57.63,57.67,24687.0,57.65,57.69,57.63,57.67,24687.0
2023-12-15 13:05:00,57.67,57.77,57.67,57.76,34165.0,57.67,57.77,57.67,57.76,34165.0
2023-12-15 13:10:00,57.76,57.83,57.74,57.82,22648.0,57.76,57.83,57.74,57.82,22648.0
2023-12-15 13:15:00,57.81,57.82,57.75,57.78,24604.0,57.81,57.82,57.75,57.78,24604.0
2023-12-15 13:20:00,57.78,57.81,57.76,57.79,17137.0,57.78,57.81,57.76,57.79,17137.0
2023-12-15 13:25:00,57.79,57.83,57.76,57.76,46901.0,57.79,57.83,57.76,57.76,46901.0
2023-12-15 13:30:00,57.77,57.78,57.62,57.63,132603.0,57.77,57.78,57.62,57.63,132603.0
2023-12-15 13:35:00,57.63,57.67,57.62,57.67,43270.0,57.63,57.67,57.62,57.67,43270.0
2023-12-15 13:40:00,57.66,57.72,57.55,57.65,389963.0,57.66,57.72,57.55,57.65,389963.0
2023-12-15 13:45:00,57.65,57.67,57.57,57.65,41548.0,57.65,57.67,57.57,57.65,41548.0
2023-12-15 13:50:00,57.64,57.68,57.61,57.65,61202.0,57.64,57.68,57.61,57.65,61202.0
2023-12-15 13:55:00,57.64,57.68,57.62,57.65,58924.0,57.64,57.68,57.62,57.65,58924.0
2023-12-15 14:00:00,57.65,57.65,57.58,57.6,55200.0,57.65,57.65,57.58,57.6,55200.0
2023-12-15 14:05:00,57.59,57.59,57.54,57.57,50533.0,57.59,57.59,57.54,57.57,50533.0
2023-12-15 14:10:00,57.58,57.66,57.58,57.6,77037.0,57.58,57.66,57.58,57.6,77037.0
2023-12-15 14:15:00,57.6,57.65,57.6,57.64,25359.0,57.6,57.65,57.6,57.64,25359.0
2023-12-15 14:20:00,57.64,57.68,57.62,57.66,26641.0,57.64,57.68,57.62,57.66,26641.0
2023-12-15 14:25:00,57.65,57.73,57.64,57.7,39121.0,57.65,57.73,57.64,57.7,39121.0
2023-12-15 14:30:00,57.71,57.81,57.7,57.8,27975.0,57.71,57.81,57.7,57.8,27975.0
2023-12-15 14:35:00,57.79,57.88,57.78,57.87,41933.0,57.79,57.88,57.78,57.87,41933.0
2023-12-15 14:40:00,57.87,57.97,57.87,57.91,79235.0,57.87,57.97,57.87,57.91,79235.0
2023-12-15 14:45:00,57.92,57.92,57.73,57.75,39968.0,57.92,57.92,57.73,57.75,39968.0
2023-12-15 14:50:00,57.73,57.77,57.72,57.73,37878.0,57.73,57.77,57.72,57.73,37878.0
2023-12-15 14:55:00,57.72,57.78,57.69,57.78,55822.0,57.72,57.78,57.69,57.78,55822.0
2023-12-15 15:00:00,57.78,57.81,57.76,57.78,46714.0,57.78,57.81,57.76,57.78,46714.0
2023-12-15 15:05:00,57.79,57.79,57.64,57.65,32681.0,57.79,57.79,57.64,57.65,32681.0
2023-12-15 15:10:00,57.65,57.69,57.61,57.65,42278.0,57.65,57.69,57.61,57.65,42278.0
2023-12-15 15:15:00,57.65,57.73,57.63,57.72,39741.0,57.65,57.73,57.63,57.72,39741.0
2023-12-15 15:20:00,57.71,57.82,57.71,57.8,41320.0,57.71,57.82,57.71,57.8,41320.0
2023-12-15 15:25:00,57.8,57.83,57.75,57.77,52029.0,57.8,57.83,57.75,57.77,52029.0
2023-12-15 15:30:00,57.77,57.79,57.62,57.63,57864.0,57.77,57.79,57.62,57.63,57864.0
2023-12-15 15:35:00,57.63,57.66,57.54,57.66,71333.0,57.63,57.66,57.54,57.66,71333.0
2023-12-15 15:40:00,57.66,57.72,57.63,57.63,81079.0,57.66,57.72,57.63,57.63,81079.0
2023-12-15 15:45:00,57.64,57.72,57.61,57.71,93190.0,57.64,57.72,57.61,57.71,93190.0
2023-12-15 15:50:00,57.71,57.96,57.7,57.9,384539.0,57.71,57.96,57.7,57.9,384539.0
2023-12-15 15:55:00,57.9,58.01,57.8,57.81,490617.0,57.9,58.01,57.8,57.81,490617.0
2023-12-18 09:30:00,57.73,57.81,57.1,57.21,164455.0,57.73,57.81,57.1,57.21,164455.0
2023-12-18 09:35:00,57.17,57.24,56.95,57.14,60111.0,57.17,57.24,56.95,57.14,60111.0
2023-12-18 09:40:00,57.14,57.25,57.01,57.24,84317.0,57.14,57.25,57.01,57.24,84317.0
2023-12-18 09:45:00,57.23,57.31,57.16,57.21,75743.0,57.23,57.31,57.16,57.21,75743.0
2023-12-18 09:50:00,57.2,57.29,57.07,57.2,71001.0,57.2,57.29,57.07,57.2,71001.0
2023-12-18 09:55:00,57.16,57.3,57.12,57.27,59088.0,57.16,57.3,57.12,57.27,59088.0
2023-12-18 10:00:00,57.25,57.29,57.14,57.18,50087.0,57.25,57.29,57.14,57.18,50087.0
2023-12-18 10:05:00,57.18,57.24,57.08,57.11,62812.0,57.18,57.24,57.08,57.11,62812.0
2023-12-18 10:10:00,57.1,57.14,56.97,57.05,76370.0,57.1,57.14,56.97,57.05,76370.0
2023-12-18 10:15:00,57.05,57.08,56.99,57.03,63363.0,57.05,57.08,56.99,57.03,63363.0
2023-12-18 10:20:00,57.03,57.06,56.99,57.04,56655.0,57.03,57.06,56.99,57.04,56655.0
2023-12-18 10:25:00,57.03,57.09,56.99,57.03,81089.0,57.03,57.09,56.99,57.03,81089.0
2023-12-18 10:30:00,57.04,57.15,57.03,57.14,36994.0,57.04,57.15,57.03,57.14,36994.0
2023-12-18 10:35:00,57.13,57.15,56.99,57.0,40497.0,57.13,57.15,56.99,57.0,40497.0
2023-12-18 10:40:00,57.0,57.1,57.0,57.09,105488.0,57.0,57.1,57.0,57.09,105488.0
2023-12-18 10:45:00,57.08,57.11,56.99,57.01,87439.0,57.08,57.11,56.99,57.01,87439.0
2023-12-18 10:50:00,57.01,57.07,56.93,57.01,442520.0,57.01,57.07,56.93,57.01,442520.0
2023-12-18 10:55:00,57.02,57.11,56.97,57.0,55578.0,57.02,57.11,56.97,57.0,55578.0
2023-12-18 11:00:00,57.0,57.0,56.68,56.73,178808.0,57.0,57.0,56.68,56.73,178808.0
2023-12-18 11:05:00,56.69,56.69,56.6,56.67,44250.0,56.69,56.69,56.6,56.67,44250.0
2023-12-18 11:10:00,56.68,56.85,56.68,56.85,91323.0,56.68,56.85,56.68,56.85,91323.0
2023-12-18 11:15:00,56.87,56.92,56.79,56.8,52180.0,56.87,56.92,56.79,56.8,52180.0
2023-12-18 11:20:00,56.8,56.82,56.63,56.66,82758.0,56.8,56.82,56.63,56.66,82758.0
2023-12-18 11:25:00,56.66,56.7,56.49,56.55,348017.0,56.66,56.7,56.49,56.55,348017.0
2023-12-18 11:30:00,56.54,56.54,56.33,56.35,133762.0,56.54,56.54,56.33,56.35,133762.0
2023-12-18 11:35:00,56.36,56.45,56.28,56.3,143488.0,56.36,56.45,56.28,56.3,143488.0
2023-12-18 11:40:00,56.3,56.41,56.29,56.4,30075.0,56.3,56.41,56.29,56.4,30075.0
2023-12-18 11:45:00,56.4,56.42,56.3,56.32,39585.0,56.4,56.42,56.3,56.32,39585.0
2023-12-18 11:50:00,56.33,56.35,56.25,56.29,23521.0,56.33,56.35,56.25,56.29,23521.0
2023-12-18 11:55:00,56.3,56.33,56.21,56.25,50586.0,56.3,56.33,56.21,56.25,50586.0
2023-12-18 12:00:00,56.27,56.3,56.14,56.17,29952.0,56.27,56.3,56.14,56.17,29952.0
2023-12-18 12:05:00,56.16,56.17,56.11,56.14,34057.0,56.16,56.17,56.11,56.14,34057.0
2023-12-18 12:10:00,56.15,56.2,56.13,56.14,24684.0,56.15,56.2,56.13,56.14,24684.0
2023-12-18 12:15:00,56.15,56.22,56.12,56.19,52066.0,56.15,56.22,56.12,56.19,52066.0
2023-12-18 12:20:00,56.19,56.2,56.12,56.12,20906.0,56.19,56.2,56.12,56.12,20906.0
2023-12-18 12:25:00,56.13,56.29,56.08,56.21,138932.0,56.13,56.29,56.08,56.21,138932.0
2023-12-18 12:30:00,56.21,56.55,56.21,56.53,465037.0,56.21,56.55,56.21,56.53,465037.0
2023-12-18 12:35:00,56.54,56.7,56.48,56.54,110428.0,56.54,56.7,56.48,56.54,110428.0
2023-12-18 12:40:00,56.52,56.76,56.52,56.55,99878.0,56.52,56.76,56.52,56.55,99878.0
2023-12-18 12:45:00,56.55,56.66,56.54,56.63,84415.0,56.55,56.66,56.54,56.63,84415.0
2023-12-18 12:50:00,56.63,56.64,56.47,56.49,68197.0,56.63,56.64,56.47,56.49,68197.0
2023-12-18 12:55:00,56.48,56.51,56.41,56.44,35596.0,56.48,56.51,56.41,56.44,35596.0
2023-12-18 13:00:00,56.44,56.45,56.36,56.37,27713.0,56.44,56.45,56.36,56.37,27713.0
2023-12-18 13:05:00,56.37,56.5,56.36,56.46,58718.0,56.37,56.5,56.36,56.46,58718.0
2023-12-18 13:10:00,56.45,56.46,56.39,56.4,33461.0,56.45,56.46,56.39,56.4,33461.0
2023-12-18 13:15:00,56.4,56.41,56.37,56.38,25645.0,56.4,56.41,56.37,56.38,25645.0
2023-12-18 13:20:00,56.38,56.45,56.38,56.42,48982.0,56.38,56.45,56.38,56.42,48982.0
2023-12-18 13:25:00,56.42,56.45,56.39,56.44,29196.0,56.42,56.45,56.39,56.44,29196.0
2023-12-18 13:30:00,56.44,56.46,56.41,56.42,36567.0,56.44,56.46,56.41,56.42,36567.0
2023-12-18 13:35:00,56.42,56.46,56.37,56.38,33101.0,56.42,56.46,56.37,56.38,33101.0
2023-12-18 13:40:00,56.39,56.43,56.33,56.42,24011.0,56.39,56.43,56.33,56.42,24011.0
2023-12-18 13:45:00,56.42,56.44,56.39,56.42,24600.0,56.42,56.44,56.39,56.42,24600.0
2023-12-18 13:50:00,56.44,56.46,56.39,56.41,26364.0,56.44,56.46,56.39,56.41,26364.0
2023-12-18 13:55:00,56.4,56.42,56.35,56.38,23563.0,56.4,56.42,56.35,56.38,23563.0
2023-12-18 14:00:00,56.37,56.39,56.35,56.37,33894.0,56.37,56.39,56.35,56.37,33894.0
2023-12-18 14:05:00,56.36,56.38,56.31,56.34,34476.0,56.36,56.38,56.31,56.34,34476.0
2023-12-18 14:10:00,56.33,56.35,56.3,56.32,20740.0,56.33,56.35,56.3,56.32,20740.0
2023-12-18 14:15:00,56.32,56.34,56.28,56.34,23379.0,56.32,56.34,56.28,56.34,23379.0
2023-12-18 14:20:00,56.33,56.36,56.28,56.3,42688.0,56.33,56.36,56.28,56.3,42688.0
2023-12-18 14:25:00,56.3,56.33,56.26,56.3,41983.0,56.3,56.33,56.26,56.3,41983.0
2023-12-18 14:30:00,56.3,56.3,56.24,56.27,29141.0,56.3,56.3,56.24,56.27,29141.0
2023-12-18 14:35:00,56.26,56.39,56.26,56.39,35952.0,56.26,56.39,56.26,56.39,35952.0
2023-12-18 14:40:00,56.39,56.4,56.33,56.34,42486.0,56.39,56.4,56.33,56.34,42486.0
2023-12-18 14:45:00,56.34,56.39,56.31,56.37,31286.0,56.34,56.39,56.31,56.37,31286.0
2023-12-18 14:50:00,56.36,56.37,56.34,56.37,34376.0,56.36,56.37,56.34,56.37,34376.0
2023-12-18 14:55:00,56.37,56.42,56.34,56.39,73802.0,56.37,56.42,56.34,56.39,73802.0
2023-12-18 15:00:00,56.37,56.38,56.3,56.33,39986.0,56.37,56.38,56.3,56.33,39986.0
2023-12-18 15:05:00,56.33,56.42,56.31,56.42,45975.0,56.33,56.42,56.31,56.42,45975.0
2023-12-18 15:10:00,56.42,56.43,56.37,56.38,34948.0,56.42,56.43,56.37,56.38,34948.0
2023-12-18 15:15:00,56.38,56.41,56.37,56.41,25055.0,56.38,56.41,56.37,56.41,25055.0
2023-12-18 15:20:00,56.41,56.42,56.36,56.36,45883.0,56.41,56.42,56.36,56.36,45883.0
2023-12-18 15:25:00,56.35,56.41,56.28,56.35,98262.0,56.35,56.41,56.28,56.35,98262.0
2023-12-18 15:30:00,56.35,56.38,56.31,56.35,70573.0,56.35,56.38,56.31,56.35,70573.0
2023-12-18 15:35:00,56.35,56.37,56.27,56.33,90442.0,56.35,56.37,56.27,56.33,90442.0
2023-12-18 15:40:00,56.33,56.37,56.27,56.28,175424.0,56.33,56.37,56.27,56.28,175424.0
2023-12-18 15:45:00,56.28,56.29,56.23,56.25,143505.0,56.28,56.29,56.23,56.25,143505.0
2023-12-18 15:50:00,56.24,56.27,56.14,56.21,180969.0,56.24,56.27,56.14,56.21,180969.0
2023-12-18 15:55:00,56.21,56.24,56.08,56.09,597258.0,56.21,56.24,56.08,56.09,597258.0
2023-12-19 09:30:00,56.34,56.53,55.8,56.22,168654.0,56.34,56.53,55.8,56.22,168654.0
2023-12-19 09:35:00,56.2,56.35,55.96,56.05,73794.0,56.2,56.35,55.96,56.05,73794.0
2023-12-19 09:40:00,56.02,56.36,55.91,56.29,91162.0,56.02,56.36,55.91,56.29,91162.0
2023-12-19 09:45:00,56.29,56.68,56.24,56.62,77584.0,56.29,56.68,56.24,56.62,77584.0
2023-12-19 09:50:00,56.63,56.63,56.4,56.4,43573.0,56.63,56.63,56.4,56.4,43573.0
2023-12-19 09:55:00,56.42,56.5,56.36,56.43,47095.0,56.42,56.5,56.36,56.43,47095.0
2023-12-19 10:00:00,56.43,56.48,56.31,56.47,43721.0,56.43,56.48,56.31,56.47,43721.0
2023-12-19 10:05:00,56.47,56.57,56.43,56.51,76411.0,56.47,56.57,56.43,56.51,76411.0
2023-12-19 10:10:00,56.5,56.51,56.42,56.5,65768.0,56.5,56.51,56.42,56.5,65768.0
2023-12-19 10:15:00,56.5,56.71,56.44,56.64,49512.0,56.5,56.71,56.44,56.64,49512.0
2023-12-19 10:20:00,56.63,56.68,56.59,56.67,38055.0,56.63,56.68,56.59,56.67,38055.0
2023-12-19 10:25:00,56.66,56.87,56.65,56.78,44886.0,56.66,56.87,56.65,56.78,44886.0
2023-12-19 10:30:00,56.79,56.82,56.71,56.72,35227.0,56.79,56.82,56.71,56.72,35227.0
2023-12-19 10:35:00,56.72,56.84,56.71,56.73,38133.0,56.72,56.84,56.71,56.73,38133.0
2023-12-19 10:40:00,56.75,56.89,56.67,56.87,49197.0,56.75,56.89,56.67,56.87,49197.0
2023-12-19 10:45:00,56.89,57.01,56.85,56.96,87173.0,56.89,57.01,56.85,56.96,87173.0
2023-12-19 10:50:00,56.95,57.07,56.92,57.02,44645.0,56.95,57.07,56.92,57.02,44645.0
2023-12-19 10:55:00,57.03,57.15,57.0,57.05,50443.0,57.03,57.15,57.0,57.05,50443.0
2023-12-19 11:00:00,57.05,57.1,56.96,57.03,56880.0,57.05,57.1,56.96,57.03,56880.0
2023-12-19 11:05:00,57.02,57.05,56.88,56.98,36891.0,57.02,57.05,56.88,56.98,36891.0
2023-12-19 11:10:00,56.98,57.02,56.85,56.92,46222.0,56.98,57.02,56.85,56.92,46222.0
2023-12-19 11:15:00,56.92,56.97,56.89,56.96,36863.0,56.92,56.97,56.89,56.96,36863.0
2023-12-19 11:20:00,56.98,57.01,56.96,57.0,32466.0,56.98,57.01,56.96,57.0,32466.0
2023-12-19 11:25:00,57.0,57.13,56.99,57.08,42898.0,57.0,57.13,56.99,57.08,42898.0
2023-12-19 11:30:00,57.09,57.1,56.9,56.91,68635.0,57.09,57.1,56.9,56.91,68635.0
2023-12-19 11:35:00,56.91,57.0,56.9,56.98,19876.0,56.91,57.0,56.9,56.98,19876.0
2023-12-19 11:40:00,56.99,57.03,56.92,56.94,27634.0,56.99,57.03,56.92,56.94,27634.0
2023-12-19 11:45:00,56.94,56.96,56.81,56.83,29722.0,56.94,56.96,56.81,56.83,29722.0
2023-12-19 11:50:00,56.83,56.9,56.77,56.87,33580.0,56.83,56.9,56.77,56.87,33580.0
2023-12-19 11:55:00,56.87,56.88,56.79,56.84,23513.0,56.87,56.88,56.79,56.84,23513.0
2023-12-19 12:00:00,56.84,56.98,56.81,56.94,42036.0,56.84,56.98,56.81,56.94,42036.0
2023-12-19 12:05:00,56.95,57.0,56.91,56.92,25129.0,56.95,57.0,56.91,56.92,25129.0
2023-12-19 12:10:00,56.91,56.93,56.84,56.85,34876.0,56.91,56.93,56.84,56.85,34876.0
2023-12-19 12:15:00,56.86,56.94,56.85,56.88,32393.0,56.86,56.94,56.85,56.88,32393.0
2023-12-19 12:20:00,56.88,56.93,56.88,56.93,17564.0,56.88,56.93,56.88,56.93,17564.0
2023-12-19 12:25:00,56.93,57.02,56.92,56.96,23655.0,56.93,57.02,56.92,56.96,23655.0
2023-12-19 12:30:00,56.96,56.98,56.88,56.93,25957.0,56.96,56.98,56.88,56.93,25957.0
2023-12-19 12:35:00,56.93,56.96,56.87,56.91,26226.0,56.93,56.96,56.87,56.91,26226.0
2023-12-19 12:40:00,56.91,56.97,56.89,56.96,27812.0,56.91,56.97,56.89,56.96,27812.0
2023-12-19 12:45:00,56.96,56.99,56.95,56.96,21559.0,56.96,56.99,56.95,56.96,21559.0
2023-12-19 12:50:00,56.96,57.03,56.95,56.97,26113.0,56.96,57.03,56.95,56.97,26113.0
2023-12-19 12:55:00,56.97,57.02,56.93,57.02,30723.0,56.97,57.02,56.93,57.02,30723.0
2023-12-19 13:00:00,57.01,57.17,56.99,57.15,123941.0,57.01,57.17,56.99,57.15,123941.0
2023-12-19 13:05:00,57.14,57.22,57.06,57.08,89131.0,57.14,57.22,57.06,57.08,89131.0
2023-12-19 13:10:00,57.08,57.15,57.04,57.15,42695.0,57.08,57.15,57.04,57.15,42695.0
2023-12-19 13:15:00,57.15,57.17,57.08,57.14,32884.0,57.15,57.17,57.08,57.14,32884.0
2023-12-19 13:20:00,57.14,57.26,57.13,57.26,31106.0,57.14,57.26,57.13,57.26,31106.0
2023-12-19 13:25:00,57.26,57.42,57.22,57.42,83819.0,57.26,57.42,57.22,57.42,83819.0
2023-12-19 13:30:00,57.42,57.47,57.37,57.38,42946.0,57.42,57.47,57.37,57.38,42946.0
2023-12-19 13:35:00,57.38,57.39,57.29,57.39,31282.0,57.38,57.39,57.29,57.39,31282.0
2023-12-19 13:40:00,57.39,57.48,57.35,57.48,36467.0,57.39,57.48,57.35,57.48,36467.0
2023-12-19 13:45:00,57.47,57.54,57.47,57.5,47233.0,57.47,57.54,57.47,57.5,47233.0
2023-12-19 13:50:00,57.5,57.51,57.39,57.41,27465.0,57.5,57.51,57.39,57.41,27465.0
2023-12-19 13:55:00,57.4,57.4,57.31,57.35,34791.0,57.4,57.4,57.31,57.35,34791.0
2023-12-19 14:00:00,57.36,57.37,57.27,57.33,45335.0,57.36,57.37,57.27,57.33,45335.0
2023-12-19 14:05:00,57.32,57.34,57.27,57.32,29450.0,57.32,57.34,57.27,57.32,29450.0
2023-12-19 14:10:00,57.33,57.46,57.33,57.39,55982.0,57.33,57.46,57.33,57.39,55982.0
2023-12-19 14:15:00,57.39,57.4,57.35,57.39,23175.0,57.39,57.4,57.35,57.39,23175.0
2023-12-19 14:20:00,57.38,57.42,57.32,57.39,29837.0,57.38,57.42,57.32,57.39,29837.0
2023-12-19 14:25:00,57.39,57.43,57.36,57.43,28517.0,57.39,57.43,57.36,57.43,28517.0
2023-12-19 14:30:00,57.42,57.45,57.39,57.43,35348.0,57.42,57.45,57.39,57.43,35348.0
2023-12-19 14:35:00,57.44,57.45,57.26,57.29,34580.0,57.44,57.45,57.26,57.29,34580.0
2023-12-19 14:40:00,57.28,57.3,57.22,57.24,31944.0,57.28,57.3,57.22,57.24,31944.0
2023-12-19 14:45:00,57.25,57.36,57.24,57.31,48641.0,57.25,57.36,57.24,57.31,48641.0
2023-12-19 14:50:00,57.32,57.33,57.26,57.29,24715.0,57.32,57.33,57.26,57.29,24715.0
2023-12-19 14:55:00,57.3,57.37,57.29,57.36,30102.0,57.3,57.37,57.29,57.36,30102.0
2023-12-19 15:00:00,57.37,57.37,57.24,57.26,46670.0,57.37,57.37,57.24,57.26,46670.0
2023-12-19 15:05:00,57.26,57.34,57.21,57.29,59545.0,57.26,57.34,57.21,57.29,59545.0
2023-12-19 15:10:00,57.3,57.38,57.28,57.36,61645.0,57.3,57.38,57.28,57.36,61645.0
2023-12-19 15:15:00,57.36,57.48,57.36,57.46,49273.0,57.36,57.48,57.36,57.46,49273.0
2023-12-19 15:20:00,57.46,57.52,57.41,57.46,47518.0,57.46,57.52,57.41,57.46,47518.0
2023-12-19 15:25:00,57.45,57.55,57.41,57.55,45023.0,57.45,57.55,57.41,57.55,45023.0
2023-12-19 15:30:00,57.55,57.62,57.55,57.62,71603.0,57.55,57.62,57.55,57.62,71603.0
2023-12-19 15:35:00,57.62,57.69,57.59,57.69,55497.0,57.62,57.69,57.59,57.69,55497.0
2023-12-19 15:40:00,57.69,57.74,57.67,57.71,70629.0,57.69,57.74,57.67,57.71,70629.0
2023-12-19 15:45:00,57.7,57.75,57.67,57.71,88649.0,57.7,57.75,57.67,57.71,88649.0
2023-12-19 15:50:00,57.71,57.75,57.64,57.69,179508.0,57.71,57.75,57.64,57.69,179508.0
2023-12-19 15:55:00,57.69,57.81,57.68,57.77,365933.0,57.69,57.81,57.68,57.77,365933.0
2023-12-20 09:30:00,57.66,57.69,56.93,57.06,114251.0,57.66,57.69,56.93,57.06,114251.0
2023-12-20 09:35:00,57.08,57.35,57.08,57.29,24149.0,57.08,57.35,57.08,57.29,24149.0
2023-12-20 09:40:00,57.31,57.47,57.3,57.34,35353.0,57.31,57.47,57.3,57.34,35353.0
2023-12-20 09:45:00,57.33,57.51,57.29,57.5,33551.0,57.33,57.51,57.29,57.5,33551.0
2023-12-20 09:50:00,57.51,57.67,57.51,57.64,33149.0,57.51,57.67,57.51,57.64,33149.0
2023-12-20 09:55:00,57.62,57.63,57.48,57.61,33563.0,57.62,57.63,57.48,57.61,33563.0
2023-12-20 10:00:00,57.6,57.66,57.54,57.62,46014.0,57.6,57.66,57.54,57.62,46014.0
2023-12-20 10:05:00,57.62,57.78,57.61,57.78,42529.0,57.62,57.78,57.61,57.78,42529.0
2023-12-20 10:10:00,57.76,57.9,57.74,57.88,32391.0,57.76,57.9,57.74,57.88,32391.0
2023-12-20 10:15:00,57.89,58.08,57.87,58.06,52897.0,57.89,58.08,57.87,58.06,52897.0
2023-12-20 10:20:00,58.06,58.2,58.05,58.19,27602.0,58.06,58.2,58.05,58.19,27602.0
2023-12-20 10:25:00,58.19,58.41,58.19,58.41,134526.0,58.19,58.41,58.19,58.41,134526.0
2023-12-20 10:30:00,58.42,58.64,58.41,58.51,117848.0,58.42,58.64,58.41,58.51,117848.0
2023-12-20 10:35:00,58.49,58.54,58.35,58.38,97019.0,58.49,58.54,58.35,58.38,97019.0
2023-12-20 10:40:00,58.37,58.49,58.31,58.49,44347.0,58.37,58.49,58.31,58.49,44347.0
2023-12-20 10:45:00,58.48,58.57,58.48,58.51,69354.0,58.48,58.57,58.48,58.51,69354.0
2023-12-20 10:50:00,58.52,58.53,58.41,58.51,91064.0,58.52,58.53,58.41,58.51,91064.0
2023-12-20 10:55:00,58.51,58.54,58.26,58.31,114125.0,58.51,58.54,58.26,58.31,114125.0
2023-12-20 11:00:00,58.32,58.42,58.31,58.38,52986.0,58.32,58.42,58.31,58.38,52986.0
2023-12-20 11:05:00,58.38,58.42,58.32,58.37,65112.0,58.38,58.42,58.32,58.37,65112.0
2023-12-20 11:10:00,58.38,58.39,58.13,58.13,66927.0,58.38,58.39,58.13,58.13,66927.0
2023-12-20 11:15:00,58.11,58.23,58.07,58.22,19597.0,58.11,58.23,58.07,58.22,19597.0
2023-12-20 11:20:00,58.2,58.31,58.2,58.28,23988.0,58.2,58.31,58.2,58.28,23988.0
2023-12-20 11:25:00,58.29,58.35,58.27,58.35,33795.0,58.29,58.35,58.27,58.35,33795.0
2023-12-20 11:30:00,58.36,58.37,58.28,58.35,21690.0,58.36,58.37,58.28,58.35,21690.0
2023-12-20 11:35:00,58.35,58.39,58.29,58.35,31792.0,58.35,58.39,58.29,58.35,31792.0
2023-12-20 11:40:00,58.32,58.42,58.3,58.42,27186.0,58.32,58.42,58.3,58.42,27186.0
2023-12-20 11:45:00,58.42,58.48,58.37,58.38,35987.0,58.42,58.48,58.37,58.38,35987.0
2023-12-20 11:50:00,58.37,58.42,58.34,58.35,39218.0,58.37,58.42,58.34,58.35,39218.0
2023-12-20 11:55:00,58.35,58.41,58.34,58.39,34605.0,58.35,58.41,58.34,58.39,34605.0
2023-12-20 12:00:00,58.4,58.59,58.4,58.48,68128.0,58.4,58.59,58.4,58.48,68128.0
2023-12-20 12:05:00,58.49,58.55,58.47,58.52,28664.0,58.49,58.55,58.47,58.52,28664.0
2023-12-20 12:10:00,58.53,58.56,58.44,58.49,26101.0,58.53,58.56,58.44,58.49,26101.0
2023-12-20 12:15:00,58.5,58.52,58.35,58.37,47670.0,58.5,58.52,58.35,58.37,47670.0
2023-12-20 12:20:00,58.36,58.36,58.31,58.33,34707.0,58.36,58.36,58.31,58.33,34707.0
2023-12-20 12:25:00,58.32,58.37,58.28,58.34,34098.0,58.32,58.37,58.28,58.34,34098.0
2023-12-20 12:30:00,58.35,58.42,58.29,58.38,107174.0,58.35,58.42,58.29,58.38,107174.0
2023-12-20 12:35:00,58.37,58.4,58.3,58.36,61043.0,58.37,58.4,58.3,58.36,61043.0
2023-12-20 12:40:00,58.34,58.34,58.18,58.19,38172.0,58.34,58.34,58.18,58.19,38172.0
2023-12-20 12:45:00,58.19,58.2,58.12,58.17,51980.0,58.19,58.2,58.12,58.17,51980.0
2023-12-20 12:50:00,58.17,58.35,58.16,58.3,79241.0,58.17,58.35,58.16,58.3,79241.0
2023-12-20 12:55:00,58.32,58.36,58.3,58.33,22953.0,58.32,58.36,58.3,58.33,22953.0
2023-12-20 13:00:00,58.32,58.33,58.15,58.24,30661.0,58.32,58.33,58.15,58.24,30661.0
2023-12-20 13:05:00,58.26,58.27,58.19,58.22,13175.0,58.26,58.27,58.19,58.22,13175.0
2023-12-20 13:10:00,58.22,58.25,58.21,58.25,12639.0,58.22,58.25,58.21,58.25,12639.0
2023-12-20 13:15:00,58.25,58.29,58.23,58.23,22686.0,58.25,58.29,58.23,58.23,22686.0
2023-12-20 13:20:00,58.24,58.24,58.16,58.18,28615.0,58.24,58.24,58.16,58.18,28615.0
2023-12-20 13:25:00,58.16,58.23,58.16,58.2,22411.0,58.16,58.23,58.16,58.2,22411.0
2023-12-20 13:30:00,58.2,58.28,58.2,58.27,12335.0,58.2,58.28,58.2,58.27,12335.0
2023-12-20 13:35:00,58.28,58.31,58.24,58.28,26355.0,58.28,58.31,58.24,58.28,26355.0
2023-12-20 13:40:00,58.28,58.35,58.27,58.29,22813.0,58.28,58.35,58.27,58.29,22813.0
2023-12-20 13:45:00,58.3,58.32,58.27,58.3,13652.0,58.3,58.32,58.27,58.3,13652.0
2023-12-20 13:50:00,58.3,58.38,58.29,58.36,16061.0,58.3,58.38,58.29,58.36,16061.0
2023-12-20 13:55:00,58.37,58.37,58.28,58.36,25831.0,58.37,58.37,58.28,58.36,25831.0
2023-12-20 14:00:00,58.36,58.41,58.34,58.35,25897.0,58.36,58.41,58.34,58.35,25897.0
2023-12-20 14:05:00,58.36,58.43,58.35,58.42,34436.0,58.36,58.43,58.35,58.42,34436.0
2023-12-20 14:10:00,58.41,58.53,58.41,58.52,43352.0,58.41,58.53,58.41,58.52,43352.0
2023-12-20 14:15:00,58.53,58.54,58.46,58.51,42488.0,58.53,58.54,58.46,58.51,42488.0
2023-12-20 14:20:00,58.5,58.52,58.4,58.5,32730.0,58.5,58.52,58.4,58.5,32730.0
2023-12-20 14:25:00,58.51,58.54,58.47,58.52,44398.0,58.51,58.54,58.47,58.52,44398.0
2023-12-20 14:30:00,58.53,58.58,58.45,58.51,58189.0,58.53,58.58,58.45,58.51,58189.0
2023-12-20 14:35:00,58.52,58.52,58.29,58.31,39927.0,58.52,58.52,58.29,58.31,39927.0
2023-12-20 14:40:00,58.29,58.37,58.23,58.27,44889.0,58.29,58.37,58.23,58.27,44889.0
2023-12-20 14:45:00,58.26,58.29,58.08,58.15,65958.0,58.26,58.29,58.08,58.15,65958.0
2023-12-20 14:50:00,58.16,58.17,57.72,57.95,65262.0,58.16,58.17,57.72,57.95,65262.0
2023-12-20 14:55:00,57.95,57.98,57.79,57.81,47449.0,57.95,57.98,57.79,57.81,47449.0
2023-12-20 15:00:00,57.82,57.86,57.64,57.7,59730.0,57.82,57.86,57.64,57.7,59730.0
2023-12-20 15:05:00,57.7,57.7,57.47,57.65,63709.0,57.7,57.7,57.47,57.65,63709.0
2023-12-20 15:10:00,57.65,57.78,57.54,57.64,48880.0,57.65,57.78,57.54,57.64,48880.0
2023-12-20 15:15:00,57.65,57.82,57.65,57.78,27550.0,57.65,57.82,57.65,57.78,27550.0
2023-12-20 15:20:00,57.77,57.79,57.55,57.57,38014.0,57.77,57.79,57.55,57.57,38014.0
2023-12-20 15:25:00,57.55,57.56,57.32,57.36,43052.0,57.55,57.56,57.32,57.36,43052.0
2023-12-20 15:30:00,57.36,57.46,57.36,57.42,91158.0,57.36,57.46,57.36,57.42,91158.0
2023-12-20 15:35:00,57.42,57.46,57.35,57.4,44296.0,57.42,57.46,57.35,57.4,44296.0
2023-12-20 15:40:00,57.4,57.52,57.4,57.5,50129.0,57.4,57.52,57.4,57.5,50129.0
2023-12-20 15:45:00,57.5,57.6,57.49,57.6,36290.0,57.5,57.6,57.49,57.6,36290.0
2023-12-20 15:50:00,57.6,57.67,57.5,57.53,102248.0,57.6,57.67,57.5,57.53,102248.0
2023-12-20 15:55:00,57.53,57.59,57.44,57.44,240295.0,57.53,57.59,57.44,57.44,240295.0
2023-12-21 09:30:00,57.77,57.82,57.54,57.61,108070.0,57.77,57.82,57.54,57.61,108070.0
2023-12-21 09:35:00,57.63,57.93,57.6,57.87,26975.0,57.63,57.93,57.6,57.87,26975.0
2023-12-21 09:40:00,57.88,57.95,57.7,57.92,28818.0,57.88,57.95,57.7,57.92,28818.0
2023-12-21 09:45:00,57.95,58.03,57.79,57.87,32782.0,57.95,58.03,57.79,57.87,32782.0
2023-12-21 09:50:00,57.87,58.0,57.81,57.83,36267.0,57.87,58.0,57.81,57.83,36267.0
2023-12-21 09:55:00,57.82,57.9,57.79,57.82,24730.0,57.82,57.9,57.79,57.82,24730.0
2023-12-21 10:00:00,57.83,57.91,57.78,57.83,38229.0,57.83,57.91,57.78,57.83,38229.0
2023-12-21 10:05:00,57.83,57.86,57.74,57.82,36130.0,57.83,57.86,57.74,57.82,36130.0
2023-12-21 10:10:00,57.83,57.98,57.82,57.96,35113.0,57.83,57.98,57.82,57.96,35113.0
2023-12-21 10:15:00,57.96,58.12,57.92,58.09,34406.0,57.96,58.12,57.92,58.09,34406.0
2023-12-21 10:20:00,58.12,58.25,58.09,58.23,32526.0,58.12,58.25,58.09,58.23,32526.0
2023-12-21 10:25:00,58.24,58.24,57.91,57.95,36809.0,58.24,58.24,57.91,57.95,36809.0
2023-12-21 10:30:00,57.94,58.13,57.93,58.13,17803.0,57.94,58.13,57.93,58.13,17803.0
2023-12-21 10:35:00,58.12,58.19,58.08,58.11,31367.0,58.12,58.19,58.08,58.11,31367.0
2023-12-21 10:40:00,58.1,58.15,58.04,58.13,21842.0,58.1,58.15,58.04,58.13,21842.0
2023-12-21 10:45:00,58.12,58.19,58.1,58.14,28979.0,58.12,58.19,58.1,58.14,28979.0
2023-12-21 10:50:00,58.14,58.14,57.92,58.01,59246.0,58.14,58.14,57.92,58.01,59246.0
2023-12-21 10:55:00,58.01,58.08,57.97,58.05,22016.0,58.01,58.08,57.97,58.05,22016.0
2023-12-21 11:00:00,58.06,58.14,58.03,58.1,20186.0,58.06,58.14,58.03,58.1,20186.0
2023-12-21 11:05:00,58.09,58.11,57.98,58.0,23039.0,58.09,58.11,57.98,58.0,23039.0
2023-12-21 11:10:00,58.01,58.1,58.01,58.09,13991.0,58.01,58.1,58.01,58.09,13991.0
2023-12-21 11:15:00,58.1,58.16,58.0,58.04,24485.0,58.1,58.16,58.0,58.04,24485.0
2023-12-21 11:20:00,58.04,58.15,58.01,58.12,25095.0,58.04,58.15,58.01,58.12,25095.0
2023-12-21 11:25:00,58.11,58.34,58.1,58.34,52529.0,58.11,58.34,58.1,58.34,52529.0
2023-12-21 11:30:00,58.34,58.35,58.26,58.33,52262.0,58.34,58.35,58.26,58.33,52262.0
2023-12-21 11:35:00,58.33,58.49,58.33,58.45,57673.0,58.33,58.49,58.33,58.45,57673.0
2023-12-21 11:40:00,58.45,58.47,58.31,58.42,33761.0,58.45,58.47,58.31,58.42,33761.0
2023-12-21 11:45:00,58.43,58.5,58.4,58.5,44150.0,58.43,58.5,58.4,58.5,44150.0
2023-12-21 11:50:00,58.51,58.53,58.44,58.52,28172.0,58.51,58.53,58.44,58.52,28172.0
2023-12-21 11:55:00,58.52,58.52,58.39,58.43,55647.0,58.52,58.52,58.39,58.43,55647.0
2023-12-21 12:00:00,58.43,58.44,58.06,58.07,43791.0,58.43,58.44,58.06,58.07,43791.0
2023-12-21 12:05:00,58.06,58.16,57.98,58.07,31087.0,58.06,58.16,57.98,58.07,31087.0
2023-12-21 12:10:00,58.08,58.12,58.0,58.05,16663.0,58.08,58.12,58.0,58.05,16663.0
2023-12-21 12:15:00,58.06,58.13,58.03,58.1,23927.0,58.06,58.13,58.03,58.1,23927.0
2023-12-21 12:20:00,58.11,58.11,58.03,58.1,24649.0,58.11,58.11,58.03,58.1,24649.0
2023-12-21 12:25:00,58.08,58.11,58.05,58.07,16754.0,58.08,58.11,58.05,58.07,16754.0
2023-12-21 12:30:00,58.07,58.18,58.05,58.11,16751.0,58.07,58.18,58.05,58.11,16751.0
2023-12-21 12:35:00,58.12,58.14,58.07,58.1,12551.0,58.12,58.14,58.07,58.1,12551.0
2023-12-21 12:40:00,58.1,58.2,58.1,58.18,15947.0,58.1,58.2,58.1,58.18,15947.0
2023-12-21 12:45:00,58.19,58.21,58.13,58.17,34407.0,58.19,58.21,58.13,58.17,34407.0
2023-12-21 12:50:00,58.17,58.27,58.17,58.2,17400.0,58.17,58.27,58.17,58.2,17400.0
2023-12-21 12:55:00,58.19,58.2,58.14,58.18,20522.0,58.19,58.2,58.14,58.18,20522.0
2023-12-21 13:00:00,58.19,58.28,58.19,58.28,22439.0,58.19,58.28,58.19,58.28,22439.0
2023-12-21 13:05:00,58.28,58.28,58.14,58.22,27182.0,58.28,58.28,58.14,58.22,27182.0
2023-12-21 13:10:00,58.22,58.26,58.17,58.19,56752.0,58.22,58.26,58.17,58.19,56752.0
2023-12-21 13:15:00,58.2,58.22,58.08,58.13,33626.0,58.2,58.22,58.08,58.13,33626.0
2023-12-21 13:20:00,58.14,58.3,58.06,58.27,28172.0,58.14,58.3,58.06,58.27,28172.0
2023-12-21 13:25:00,58.25,58.31,58.22,58.29,16533.0,58.25,58.31,58.22,58.29,16533.0
2023-12-21 13:30:00,58.32,58.34,58.26,58.28,13781.0,58.32,58.34,58.26,58.28,13781.0
2023-12-21 13:35:00,58.28,58.29,58.21,58.23,31371.0,58.28,58.29,58.21,58.23,31371.0
2023-12-21 13:40:00,58.22,58.26,58.18,58.22,19337.0,58.22,58.26,58.18,58.22,19337.0
2023-12-21 13:45:00,58.23,58.29,58.22,58.27,11441.0,58.23,58.29,58.22,58.27,11441.0
2023-12-21 13:50:00,58.25,58.3,58.25,58.27,12270.0,58.25,58.3,58.25,58.27,12270.0
2023-12-21 13:55:00,58.28,58.32,58.26,58.32,10756.0,58.28,58.32,58.26,58.32,10756.0
2023-12-21 14:00:00,58.32,58.39,58.31,58.34,17613.0,58.32,58.39,58.31,58.34,17613.0
2023-12-21 14:05:00,58.35,58.35,58.28,58.33,15901.0,58.35,58.35,58.28,58.33,15901.0
2023-12-21 14:10:00,58.34,58.34,58.28,58.32,14875.0,58.34,58.34,58.28,58.32,14875.0
2023-12-21 14:15:00,58.32,58.4,58.31,58.4,13813.0,58.32,58.4,58.31,58.4,13813.0
2023-12-21 14:20:00,58.4,58.4,58.29,58.3,13629.0,58.4,58.4,58.29,58.3,13629.0
2023-12-21 14:25:00,58.3,58.35,58.29,58.3,16695.0,58.3,58.35,58.29,58.3,16695.0
2023-12-21 14:30:00,58.31,58.36,58.28,58.34,20585.0,58.31,58.36,58.28,58.34,20585.0
2023-12-21 14:35:00,58.34,58.36,58.28,58.35,9319.0,58.34,58.36,58.28,58.35,9319.0
2023-12-21 14:40:00,58.34,58.39,58.34,58.39,12224.0,58.34,58.39,58.34,58.39,12224.0
2023-12-21 14:45:00,58.39,58.4,58.33,58.38,57801.0,58.39,58.4,58.33,58.38,57801.0
2023-12-21 14:50:00,58.39,58.4,58.35,58.37,14074.0,58.39,58.4,58.35,58.37,14074.0
2023-12-21 14:55:00,58.37,58.38,58.28,58.38,12630.0,58.37,58.38,58.28,58.38,12630.0
2023-12-21 15:00:00,58.37,58.38,58.29,58.29,58603.0,58.37,58.38,58.29,58.29,58603.0
2023-12-21 15:05:00,58.3,58.32,58.2,58.23,26036.0,58.3,58.32,58.2,58.23,26036.0
2023-12-21 15:10:00,58.23,58.35,58.22,58.32,80357.0,58.23,58.35,58.22,58.32,80357.0
2023-12-21 15:15:00,58.32,58.52,58.32,58.49,60778.0,58.32,58.52,58.32,58.49,60778.0
2023-12-21 15:20:00,58.48,58.55,58.46,58.48,64177.0,58.48,58.55,58.46,58.48,64177.0
2023-12-21 15:25:00,58.48,58.56,58.47,58.54,59701.0,58.48,58.56,58.47,58.54,59701.0
2023-12-21 15:30:00,58.54,58.56,58.42,58.51,69006.0,58.54,58.56,58.42,58.51,69006.0
2023-12-21 15:35:00,58.49,58.56,58.49,58.55,43604.0,58.49,58.56,58.49,58.55,43604.0
2023-12-21 15:40:00,58.54,58.64,58.51,58.53,99616.0,58.54,58.64,58.51,58.53,99616.0
2023-12-21 15:45:00,58.54,58.61,58.5,58.55,70194.0,58.54,58.61,58.5,58.55,70194.0
2023-12-21 15:50:00,58.54,58.66,58.47,58.52,234096.0,58.54,58.66,58.47,58.52,234096.0
2023-12-21 15:55:00,58.51,58.57,58.47,58.52,255353.0,58.51,58.57,58.47,58.52,255353.0
2023-12-22 09:30:00,58.73,58.94,58.67,58.91,114097.0,58.73,58.94,58.67,58.91,114097.0
2023-12-22 09:35:00,58.93,59.23,58.92,59.07,115643.0,58.93,59.23,58.92,59.07,115643.0
2023-12-22 09:40:00,59.08,59.35,58.99,59.34,44787.0,59.08,59.35,58.99,59.34,44787.0
2023-12-22 09:45:00,59.35,59.4,59.17,59.21,69246.0,59.35,59.4,59.17,59.21,69246.0
2023-12-22 09:50:00,59.22,59.34,59.2,59.25,33637.0,59.22,59.34,59.2,59.25,33637.0
2023-12-22 09:55:00,59.27,59.28,59.21,59.23,19436.0,59.27,59.28,59.21,59.23,19436.0
2023-12-22 10:00:00,59.23,59.4,59.19,59.38,53005.0,59.23,59.4,59.19,59.38,53005.0
2023-12-22 10:05:00,59.38,59.43,59.28,59.38,34364.0,59.38,59.43,59.28,59.38,34364.0
2023-12-22 10:10:00,59.38,59.4,59.3,59.38,36379.0,59.38,59.4,59.3,59.38,36379.0
2023-12-22 10:15:00,59.37,59.41,59.27,59.29,59348.0,59.37,59.41,59.27,59.29,59348.0
2023-12-22 10:20:00,59.28,59.29,59.18,59.27,43558.0,59.28,59.29,59.18,59.27,43558.0
2023-12-22 10:25:00,59.26,59.41,59.25,59.38,96525.0,59.26,59.41,59.25,59.38,96525.0
2023-12-22 10:30:00,59.39,59.45,59.35,59.42,64433.0,59.39,59.45,59.35,59.42,64433.0
2023-12-22 10:35:00,59.42,59.53,59.31,59.37,48361.0,59.42,59.53,59.31,59.37,48361.0
2023-12-22 10:40:00,59.38,59.48,59.37,59.47,54914.0,59.38,59.48,59.37,59.47,54914.0
2023-12-22 10:45:00,59.48,59.49,59.25,59.26,40825.0,59.48,59.49,59.25,59.26,40825.0
2023-12-22 10:50:00,59.25,59.25,59.14,59.16,36388.0,59.25,59.25,59.14,59.16,36388.0
2023-12-22 10:55:00,59.15,59.15,58.98,59.0,38378.0,59.15,59.15,58.98,59.0,38378.0
2023-12-22 11:00:00,58.99,59.0,58.83,58.83,60330.0,58.99,59.0,58.83,58.83,60330.0
2023-12-22 11:05:00,58.84,58.85,58.66,58.71,36464.0,58.84,58.85,58.66,58.71,36464.0
2023-12-22 11:10:00,58.72,58.76,58.66,58.69,24012.0,58.72,58.76,58.66,58.69,24012.0
2023-12-22 11:15:00,58.7,58.79,58.69,58.69,34559.0,58.7,58.79,58.69,58.69,34559.0
2023-12-22 11:20:00,58.7,58.83,58.7,58.82,24580.0,58.7,58.83,58.7,58.82,24580.0
2023-12-22 11:25:00,58.82,58.86,58.77,58.8,44282.0,58.82,58.86,58.77,58.8,44282.0
2023-12-22 11:30:00,58.8,58.89,58.78,58.81,16606.0,58.8,58.89,58.78,58.81,16606.0
2023-12-22 11:35:00,58.81,58.82,58.73,58.73,10326.0,58.81,58.82,58.73,58.73,10326.0
2023-12-22 11:40:00,58.72,58.72,58.61,58.62,18078.0,58.72,58.72,58.61,58.62,18078.0
2023-12-22 11:45:00,58.62,58.67,58.58,58.64,28592.0,58.62,58.67,58.58,58.64,28592.0
2023-12-22 11:50:00,58.63,58.71,58.63,58.7,18692.0,58.63,58.71,58.63,58.7,18692.0
2023-12-22 11:55:00,58.71,58.76,58.69,58.7,18017.0,58.71,58.76,58.69,58.7,18017.0
2023-12-22 12:00:00,58.71,58.81,58.71,58.74,29453.0,58.71,58.81,58.71,58.74,29453.0
2023-12-22 12:05:00,58.75,58.75,58.66,58.66,16844.0,58.75,58.75,58.66,58.66,16844.0
2023-12-22 12:10:00,58.67,58.67,58.56,58.56,19846.0,58.67,58.67,58.56,58.56,19846.0
2023-12-22 12:15:00,58.56,58.6,58.56,58.57,31366.0,58.56,58.6,58.56,58.57,31366.0
2023-12-22 12:20:00,58.57,58.77,58.55,58.76,18486.0,58.57,58.77,58.55,58.76,18486.0
2023-12-22 12:25:00,58.76,58.88,58.76,58.82,42869.0,58.76,58.88,58.76,58.82,42869.0
2023-12-22 12:30:00,58.82,58.85,58.77,58.85,20313.0,58.82,58.85,58.77,58.85,20313.0
2023-12-22 12:35:00,58.85,58.89,58.81,58.83,10339.0,58.85,58.89,58.81,58.83,10339.0
2023-12-22 12:40:00,58.84,58.87,58.82,58.86,15175.0,58.84,58.87,58.82,58.86,15175.0
2023-12-22 12:45:00,58.86,58.87,58.77,58.78,14405.0,58.86,58.87,58.77,58.78,14405.0
2023-12-22 12:50:00,58.77,58.84,58.77,58.84,25596.0,58.77,58.84,58.77,58.84,25596.0
2023-12-22 12:55:00,58.84,58.91,58.83,58.9,14087.0,58.84,58.91,58.83,58.9,14087.0
2023-12-22 13:00:00,58.91,58.95,58.89,58.95,16024.0,58.91,58.95,58.89,58.95,16024.0
2023-12-22 13:05:00,58.96,59.02,58.96,58.98,18200.0,58.96,59.02,58.96,58.98,18200.0
2023-12-22 13:10:00,58.98,59.02,58.96,59.0,16569.0,58.98,59.02,58.96,59.0,16569.0
2023-12-22 13:15:00,59.01,59.03,58.97,59.0,18617.0,59.01,59.03,58.97,59.0,18617.0
2023-12-22 13:20:00,59.0,59.02,58.97,58.98,41466.0,59.0,59.02,58.97,58.98,41466.0
2023-12-22 13:25:00,58.98,59.06,58.98,59.04,15992.0,58.98,59.06,58.98,59.04,15992.0
2023-12-22 13:30:00,59.04,59.06,58.99,59.0,13262.0,59.04,59.06,58.99,59.0,13262.0
2023-12-22 13:35:00,59.0,59.01,58.94,58.95,10882.0,59.0,59.01,58.94,58.95,10882.0
2023-12-22 13:40:00,58.96,58.98,58.92,58.93,14855.0,58.96,58.98,58.92,58.93,14855.0
2023-12-22 13:45:00,58.93,59.0,58.91,59.0,18165.0,58.93,59.0,58.91,59.0,18165.0
2023-12-22 13:50:00,59.01,59.03,58.97,59.0,14169.0,59.01,59.03,58.97,59.0,14169.0
2023-12-22 13:55:00,58.99,59.01,58.94,58.96,16436.0,58.99,59.01,58.94,58.96,16436.0
2023-12-22 14:00:00,58.96,58.96,58.87,58.92,69810.0,58.96,58.96,58.87,58.92,69810.0
2023-12-22 14:05:00,58.93,59.05,58.83,59.0,122078.0,58.93,59.05,58.83,59.0,122078.0
2023-12-22 14:10:00,59.0,59.04,58.91,58.93,33514.0,59.0,59.04,58.91,58.93,33514.0
2023-12-22 14:15:00,58.92,58.93,58.81,58.9,36699.0,58.92,58.93,58.81,58.9,36699.0
2023-12-22 14:20:00,58.9,58.92,58.72,58.78,37142.0,58.9,58.92,58.72,58.78,37142.0
2023-12-22 14:25:00,58.79,58.84,58.73,58.8,36353.0,58.79,58.84,58.73,58.8,36353.0
2023-12-22 14:30:00,58.8,58.81,58.69,58.77,34207.0,58.8,58.81,58.69,58.77,34207.0
2023-12-22 14:35:00,58.76,58.97,58.76,58.91,43346.0,58.76,58.97,58.76,58.91,43346.0
2023-12-22 14:40:00,58.92,59.03,58.91,59.01,29045.0,58.92,59.03,58.91,59.01,29045.0
2023-12-22 14:45:00,59.01,59.14,59.01,59.13,35773.0,59.01,59.14,59.01,59.13,35773.0
2023-12-22 14:50:00,59.14,59.19,59.12,59.14,33247.0,59.14,59.19,59.12,59.14,33247.0
2023-12-22 14:55:00,59.16,59.24,59.15,59.23,46172.0,59.16,59.24,59.15,59.23,46172.0
2023-12-22 15:00:00,59.23,59.26,59.12,59.21,81204.0,59.23,59.26,59.12,59.21,81204.0
2023-12-22 15:05:00,59.2,59.23,59.15,59.15,30998.0,59.2,59.23,59.15,59.15,30998.0
2023-12-22 15:10:00,59.17,59.3,59.16,59.3,27440.0,59.17,59.3,59.16,59.3,27440.0
2023-12-22 15:15:00,59.29,59.3,59.2,59.26,29030.0,59.29,59.3,59.2,59.26,29030.0
2023-12-22 15:20:00,59.26,59.33,59.22,59.32,24373.0,59.26,59.33,59.22,59.32,24373.0
2023-12-22 15:25:00,59.32,59.35,59.26,59.33,24380.0,59.32,59.35,59.26,59.33,24380.0
2023-12-22 15:30:00,59.33,59.34,59.2,59.21,40790.0,59.33,59.34,59.2,59.21,40790.0
2023-12-22 15:35:00,59.22,59.37,59.21,59.33,43938.0,59.22,59.37,59.21,59.33,43938.0
2023-12-22 15:40:00,59.33,59.34,59.26,59.33,46385.0,59.33,59.34,59.26,59.33,46385.0
2023-12-22 15:45:00,59.33,59.4,59.32,59.36,64164.0,59.33,59.4,59.32,59.36,64164.0
2023-12-22 15:50:00,59.36,59.43,59.34,59.4,119296.0,59.36,59.43,59.34,59.4,119296.0
2023-12-22 15:55:00,59.4,59.46,59.22,59.26,503681.0,59.4,59.46,59.22,59.26,503681.0
2023-12-26 09:30:00,59.46,59.61,59.38,59.59,96983.0,59.46,59.61,59.38,59.59,96983.0
2023-12-26 09:35:00,59.55,59.59,59.34,59.35,28607.0,59.55,59.59,59.34,59.35,28607.0
2023-12-26 09:40:00,59.32,59.37,59.22,59.22,15817.0,59.32,59.37,59.22,59.22,15817.0
2023-12-26 09:45:00,59.23,59.38,59.23,59.35,17221.0,59.23,59.38,59.23,59.35,17221.0
2023-12-26 09:50:00,59.35,59.35,59.23,59.29,32804.0,59.35,59.35,59.23,59.29,32804.0
2023-12-26 09:55:00,59.3,59.32,59.19,59.23,30690.0,59.3,59.32,59.19,59.23,30690.0
2023-12-26 10:00:00,59.25,59.25,59.17,59.18,23513.0,59.25,59.25,59.17,59.18,23513.0
2023-12-26 10:05:00,59.18,59.2,59.14,59.14,26457.0,59.18,59.2,59.14,59.14,26457.0
2023-12-26 10:10:00,59.13,59.23,59.12,59.2,13698.0,59.13,59.23,59.12,59.2,13698.0
2023-12-26 10:15:00,59.19,59.3,59.19,59.28,17100.0,59.19,59.3,59.19,59.28,17100.0
2023-12-26 10:20:00,59.29,59.29,59.21,59.24,12195.0,59.29,59.29,59.21,59.24,12195.0
2023-12-26 10:25:00,59.24,59.25,59.15,59.2,27492.0,59.24,59.25,59.15,59.2,27492.0
2023-12-26 10:30:00,59.2,59.24,59.15,59.2,20797.0,59.2,59.24,59.15,59.2,20797.0
2023-12-26 10:35:00,59.19,59.39,59.19,59.39,28940.0,59.19,59.39,59.19,59.39,28940.0
2023-12-26 10:40:00,59.37,59.37,59.26,59.26,18771.0,59.37,59.37,59.26,59.26,18771.0
2023-12-26 10:45:00,59.27,59.34,59.26,59.32,15009.0,59.27,59.34,59.26,59.32,15009.0
2023-12-26 10:50:00,59.32,59.35,59.26,59.27,59870.0,59.32,59.35,59.26,59.27,59870.0
2023-12-26 10:55:00,59.27,59.38,59.27,59.35,40685.0,59.27,59.38,59.27,59.35,40685.0
2023-12-26 11:00:00,59.35,59.38,59.27,59.35,27096.0,59.35,59.38,59.27,59.35,27096.0
2023-12-26 11:05:00,59.35,59.38,59.23,59.24,25716.0,59.35,59.38,59.23,59.24,25716.0
2023-12-26 11:10:00,59.25,59.31,59.22,59.28,37450.0,59.25,59.31,59.22,59.28,37450.0
2023-12-26 11:15:00,59.28,59.29,59.25,59.28,15328.0,59.28,59.29,59.25,59.28,15328.0
2023-12-26 11:20:00,59.28,59.34,59.25,59.25,15106.0,59.28,59.34,59.25,59.25,15106.0
2023-12-26 11:25:00,59.25,59.33,59.24,59.33,11751.0,59.25,59.33,59.24,59.33,11751.0
2023-12-26 11:30:00,59.33,59.43,59.32,59.42,22133.0,59.33,59.43,59.32,59.42,22133.0
2023-12-26 11:35:00,59.42,59.44,59.38,59.4,18688.0,59.42,59.44,59.38,59.4,18688.0
2023-12-26 11:40:00,59.39,59.45,59.36,59.41,48504.0,59.39,59.45,59.36,59.41,48504.0
2023-12-26 11:45:00,59.41,59.45,59.36,59.4,16906.0,59.41,59.45,59.36,59.4,16906.0
2023-12-26 11:50:00,59.4,59.41,59.34,59.36,30802.0,59.4,59.41,59.34,59.36,30802.0
2023-12-26 11:55:00,59.37,59.37,59.29,59.3,15158.0,59.37,59.37,59.29,59.3,15158.0
2023-12-26 12:00:00,59.29,59.3,59.25,59.3,9206.0,59.29,59.3,59.25,59.3,9206.0
2023-12-26 12:05:00,59.29,59.34,59.28,59.33,14682.0,59.29,59.34,59.28,59.33,14682.0
2023-12-26 12:10:00,59.34,59.41,59.33,59.39,11472.0,59.34,59.41,59.33,59.39,11472.0
2023-12-26 12:15:00,59.39,59.43,59.38,59.41,34889.0,59.39,59.43,59.38,59.41,34889.0
2023-12-26 12:20:00,59.39,59.4,59.33,59.35,13609.0,59.39,59.4,59.33,59.35,13609.0
2023-12-26 12:25:00,59.35,59.36,59.31,59.32,12159.0,59.35,59.36,59.31,59.32,12159.0
2023-12-26 12:30:00,59.3,59.34,59.28,59.34,12474.0,59.3,59.34,59.28,59.34,12474.0
2023-12-26 12:35:00,59.33,59.36,59.25,59.26,32190.0,59.33,59.36,59.25,59.26,32190.0
2023-12-26 12:40:00,59.27,59.32,59.26,59.3,10394.0,59.27,59.32,59.26,59.3,10394.0
2023-12-26 12:45:00,59.3,59.35,59.28,59.33,16904.0,59.3,59.35,59.28,59.33,16904.0
2023-12-26 12:50:00,59.32,59.33,59.3,59.32,5146.0,59.32,59.33,59.3,59.32,5146.0
2023-12-26 12:55:00,59.33,59.33,59.24,59.29,9189.0,59.33,59.33,59.24,59.29,9189.0
2023-12-26 13:00:00,59.28,59.3,59.27,59.28,7247.0,59.28,59.3,59.27,59.28,7247.0
2023-12-26 13:05:00,59.27,59.28,59.23,59.24,9356.0,59.27,59.28,59.23,59.24,9356.0
2023-12-26 13:10:00,59.25,59.28,59.24,59.27,21678.0,59.25,59.28,59.24,59.27,21678.0
2023-12-26 13:15:00,59.27,59.3,59.24,59.29,21836.0,59.27,59.3,59.24,59.29,21836.0
2023-12-26 13:20:00,59.29,59.37,59.26,59.35,12197.0,59.29,59.37,59.26,59.35,12197.0
2023-12-26 13:25:00,59.35,59.36,59.3,59.31,15292.0,59.35,59.36,59.3,59.31,15292.0
2023-12-26 13:30:00,59.32,59.33,59.3,59.3,6443.0,59.32,59.33,59.3,59.3,6443.0
2023-12-26 13:35:00,59.3,59.31,59.27,59.3,7173.0,59.3,59.31,59.27,59.3,7173.0
2023-12-26 13:40:00,59.3,59.36,59.28,59.34,36799.0,59.3,59.36,59.28,59.34,36799.0
2023-12-26 13:45:00,59.33,59.36,59.31,59.34,9432.0,59.33,59.36,59.31,59.34,9432.0
2023-12-26 13:50:00,59.34,59.4,59.32,59.35,19723.0,59.34,59.4,59.32,59.35,19723.0
2023-12-26 13:55:00,59.36,59.4,59.33,59.4,9515.0,59.36,59.4,59.33,59.4,9515.0
2023-12-26 14:00:00,59.4,59.41,59.37,59.38,11380.0,59.4,59.41,59.37,59.38,11380.0
2023-12-26 14:05:00,59.37,59.37,59.32,59.36,12740.0,59.37,59.37,59.32,59.36,12740.0
2023-12-26 14:10:00,59.35,59.36,59.31,59.36,13427.0,59.35,59.36,59.31,59.36,13427.0
2023-12-26 14:15:00,59.36,59.42,59.34,59.39,17007.0,59.36,59.42,59.34,59.39,17007.0
2023-12-26 14:20:00,59.39,59.4,59.35,59.37,7899.0,59.39,59.4,59.35,59.37,7899.0
2023-12-26 14:25:00,59.36,59.37,59.33,59.35,14327.0,59.36,59.37,59.33,59.35,14327.0
2023-12-26 14:30:00,59.35,59.39,59.34,59.37,11031.0,59.35,59.39,59.34,59.37,11031.0
2023-12-26 14:35:00,59.38,59.44,59.36,59.44,11991.0,59.38,59.44,59.36,59.44,11991.0
2023-12-26 14:40:00,59.44,59.45,59.4,59.42,14023.0,59.44,59.45,59.4,59.42,14023.0
2023-12-26 14:45:00,59.43,59.49,59.43,59.48,25780.0,59.43,59.49,59.43,59.48,25780.0
2023-12-26 14:50:00,59.49,59.52,59.48,59.52,17809.0,59.49,59.52,59.48,59.52,17809.0
2023-12-26 14:55:00,59.52,59.54,59.5,59.54,54528.0,59.52,59.54,59.5,59.54,54528.0
2023-12-26 15:00:00,59.54,59.66,59.54,59.66,23724.0,59.54,59.66,59.54,59.66,23724.0
2023-12-26 15:05:00,59.66,59.71,59.61,59.61,19534.0,59.66,59.71,59.61,59.61,19534.0
2023-12-26 15:10:00,59.62,59.67,59.61,59.66,21917.0,59.62,59.67,59.61,59.66,21917.0
2023-12-26 15:15:00,59.66,59.7,59.65,59.7,35269.0,59.66,59.7,59.65,59.7,35269.0
2023-12-26 15:20:00,59.7,59.8,59.69,59.75,38780.0,59.7,59.8,59.69,59.75,38780.0
2023-12-26 15:25:00,59.75,59.8,59.74,59.79,28892.0,59.75,59.8,59.74,59.79,28892.0
2023-12-26 15:30:00,59.79,59.84,59.76,59.83,35016.0,59.79,59.84,59.76,59.83,35016.0
2023-12-26 15:35:00,59.83,59.84,59.79,59.8,33457.0,59.83,59.84,59.79,59.8,33457.0
2023-12-26 15:40:00,59.8,59.8,59.71,59.73,67486.0,59.8,59.8,59.71,59.73,67486.0
2023-12-26 15:45:00,59.73,59.87,59.72,59.8,44307.0,59.73,59.87,59.72,59.8,44307.0
2023-12-26 15:50:00,59.8,59.84,59.72,59.76,75420.0,59.8,59.84,59.72,59.76,75420.0
2023-12-26 15:55:00,59.77,59.82,59.73,59.81,154967.0,59.77,59.82,59.73,59.81,154967.0
2023-12-27 09:30:00,59.66,59.83,59.48,59.48,59368.0,59.66,59.83,59.48,59.48,59368.0
2023-12-27 09:35:00,59.5,59.55,59.45,59.53,21512.0,59.5,59.55,59.45,59.53,21512.0
2023-12-27 09:40:00,59.5,59.53,59.38,59.53,24550.0,59.5,59.53,59.38,59.53,24550.0
2023-12-27 09:45:00,59.55,59.68,59.52,59.62,32759.0,59.55,59.68,59.52,59.62,32759.0
2023-12-27 09:50:00,59.64,59.71,59.6,59.64,31659.0,59.64,59.71,59.6,59.64,31659.0
2023-12-27 09:55:00,59.62,59.71,59.61,59.65,13862.0,59.62,59.71,59.61,59.65,13862.0
2023-12-27 10:00:00,59.66,59.7,59.62,59.69,15462.0,59.66,59.7,59.62,59.69,15462.0
2023-12-27 10:05:00,59.68,59.7,59.53,59.54,23746.0,59.68,59.7,59.53,59.54,23746.0
2023-12-27 10:10:00,59.53,59.55,59.35,59.37,29792.0,59.53,59.55,59.35,59.37,29792.0
2023-12-27 10:15:00,59.38,59.47,59.38,59.46,17039.0,59.38,59.47,59.38,59.46,17039.0
2023-12-27 10:20:00,59.46,59.56,59.42,59.46,26998.0,59.46,59.56,59.42,59.46,26998.0
2023-12-27 10:25:00,59.46,59.52,59.42,59.48,26106.0,59.46,59.52,59.42,59.48,26106.0
2023-12-27 10:30:00,59.47,59.47,59.35,59.35,24007.0,59.47,59.47,59.35,59.35,24007.0
2023-12-27 10:35:00,59.35,59.38,59.31,59.32,18193.0,59.35,59.38,59.31,59.32,18193.0
2023-12-27 10:40:00,59.31,59.34,59.26,59.3,22914.0,59.31,59.34,59.26,59.3,22914.0
2023-12-27 10:45:00,59.3,59.37,59.27,59.37,18736.0,59.3,59.37,59.27,59.37,18736.0
2023-12-27 10:50:00,59.36,59.46,59.33,59.43,30423.0,59.36,59.46,59.33,59.43,30423.0
2023-12-27 10:55:00,59.42,59.46,59.39,59.44,18571.0,59.42,59.46,59.39,59.44,18571.0
2023-12-27 11:00:00,59.45,59.45,59.41,59.42,12152.0,59.45,59.45,59.41,59.42,12152.0
2023-12-27 11:05:00,59.41,59.47,59.35,59.46,28787.0,59.41,59.47,59.35,59.46,28787.0
2023-12-27 11:10:00,59.45,59.5,59.44,59.47,17710.0,59.45,59.5,59.44,59.47,17710.0
2023-12-27 11:15:00,59.46,59.52,59.43,59.5,28428.0,59.46,59.52,59.43,59.5,28428.0
2023-12-27 11:20:00,59.5,59.53,59.43,59.49,64375.0,59.5,59.53,59.43,59.49,64375.0
2023-12-27 11:25:00,59.5,59.51,59.43,59.43,11788.0,59.5,59.51,59.43,59.43,11788.0
2023-12-27 11:30:00,59.44,59.49,59.42,59.49,8602.0,59.44,59.49,59.42,59.49,8602.0
2023-12-27 11:35:00,59.48,59.51,59.4,59.42,17490.0,59.48,59.51,59.4,59.42,17490.0
2023-12-27 11:40:00,59.41,59.48,59.4,59.46,16881.0,59.41,59.48,59.4,59.46,16881.0
2023-12-27 11:45:00,59.45,59.46,59.41,59.44,8179.0,59.45,59.46,59.41,59.44,8179.0
2023-12-27 11:50:00,59.44,59.45,59.37,59.39,10647.0,59.44,59.45,59.37,59.39,10647.0
2023-12-27 11:55:00,59.38,59.43,59.36,59.39,15212.0,59.38,59.43,59.36,59.39,15212.0
2023-12-27 12:00:00,59.39,59.41,59.29,59.32,9350.0,59.39,59.41,59.29,59.32,9350.0
2023-12-27 12:05:00,59.32,59.37,59.31,59.36,8001.0,59.32,59.37,59.31,59.36,8001.0
2023-12-27 12:10:00,59.37,59.38,59.33,59.34,10290.0,59.37,59.38,59.33,59.34,10290.0
2023-12-27 12:15:00,59.34,59.38,59.33,59.36,13663.0,59.34,59.38,59.33,59.36,13663.0
2023-12-27 12:20:00,59.36,59.37,59.31,59.34,10217.0,59.36,59.37,59.31,59.34,10217.0
2023-12-27 12:25:00,59.34,59.37,59.29,59.3,15358.0,59.34,59.37,59.29,59.3,15358.0
2023-12-27 12:30:00,59.29,59.31,59.24,59.3,19859.0,59.29,59.31,59.24,59.3,19859.0
2023-12-27 12:35:00,59.31,59.34,59.24,59.26,16437.0,59.31,59.34,59.24,59.26,16437.0
2023-12-27 12:40:00,59.26,59.29,59.2,59.22,15804.0,59.26,59.29,59.2,59.22,15804.0
2023-12-27 12:45:00,59.22,59.22,59.17,59.21,13465.0,59.22,59.22,59.17,59.21,13465.0
2023-12-27 12:50:00,59.21,59.23,59.17,59.22,10655.0,59.21,59.23,59.17,59.22,10655.0
2023-12-27 12:55:00,59.22,59.26,59.2,59.25,7163.0,59.22,59.26,59.2,59.25,7163.0
2023-12-27 13:00:00,59.25,59.28,59.2,59.26,9149.0,59.25,59.28,59.2,59.26,9149.0
2023-12-27 13:05:00,59.26,59.37,59.24,59.32,32738.0,59.26,59.37,59.24,59.32,32738.0
2023-12-27 13:10:00,59.32,59.4,59.28,59.29,18908.0,59.32,59.4,59.28,59.29,18908.0
2023-12-27 13:15:00,59.29,59.38,59.28,59.36,16550.0,59.29,59.38,59.28,59.36,16550.0
2023-12-27 13:20:00,59.36,59.36,59.29,59.31,12811.0,59.36,59.36,59.29,59.31,12811.0
2023-12-27 13:25:00,59.3,59.33,59.28,59.3,14439.0,59.3,59.33,59.28,59.3,14439.0
2023-12-27 13:30:00,59.33,59.34,59.27,59.27,10758.0,59.33,59.34,59.27,59.27,10758.0
2023-12-27 13:35:00,59.28,59.28,59.23,59.26,18037.0,59.28,59.28,59.23,59.26,18037.0
2023-12-27 13:40:00,59.26,59.31,59.25,59.29,19517.0,59.26,59.31,59.25,59.29,19517.0
2023-12-27 13:45:00,59.3,59.31,59.26,59.28,9627.0,59.3,59.31,59.26,59.28,9627.0
2023-12-27 13:50:00,59.27,59.3,59.26,59.29,12348.0,59.27,59.3,59.26,59.29,12348.0
2023-12-27 13:55:00,59.28,59.3,59.23,59.23,14635.0,59.28,59.3,59.23,59.23,14635.0
2023-12-27 14:00:00,59.23,59.23,59.04,59.06,18043.0,59.23,59.23,59.04,59.06,18043.0
2023-12-27 14:05:00,59.07,59.15,59.06,59.14,14924.0,59.07,59.15,59.06,59.14,14924.0
2023-12-27 14:10:00,59.14,59.15,59.05,59.06,19009.0,59.14,59.15,59.05,59.06,19009.0
2023-12-27 14:15:00,59.06,59.11,59.05,59.1,14159.0,59.06,59.11,59.05,59.1,14159.0
2023-12-27 14:20:00,59.1,59.15,59.08,59.13,16528.0,59.1,59.15,59.08,59.13,16528.0
2023-12-27 14:25:00,59.13,59.18,59.1,59.14,20905.0,59.13,59.18,59.1,59.14,20905.0
2023-12-27 14:30:00,59.15,59.16,59.07,59.09,13317.0,59.15,59.16,59.07,59.09,13317.0
2023-12-27 14:35:00,59.09,59.09,59.07,59.08,7547.0,59.09,59.09,59.07,59.08,7547.0
2023-12-27 14:40:00,59.07,59.09,59.02,59.07,9724.0,59.07,59.09,59.02,59.07,9724.0
2023-12-27 14:45:00,59.07,59.11,59.07,59.1,15505.0,59.07,59.11,59.07,59.1,15505.0
2023-12-27 14:50:00,59.1,59.14,59.02,59.04,57156.0,59.1,59.14,59.02,59.04,57156.0
2023-12-27 14:55:00,59.04,59.13,59.02,59.13,19533.0,59.04,59.13,59.02,59.13,19533.0
2023-12-27 15:00:00,59.13,59.16,59.1,59.15,20736.0,59.13,59.16,59.1,59.15,20736.0
2023-12-27 15:05:00,59.15,59.17,59.09,59.13,20631.0,59.15,59.17,59.09,59.13,20631.0
2023-12-27 15:10:00,59.13,59.26,59.13,59.23,21383.0,59.13,59.26,59.13,59.23,21383.0
2023-12-27 15:15:00,59.23,59.3,59.21,59.26,21436.0,59.23,59.3,59.21,59.26,21436.0
2023-12-27 15:20:00,59.26,59.31,59.23,59.23,34059.0,59.26,59.31,59.23,59.23,34059.0
2023-12-27 15:25:00,59.23,59.26,59.19,59.21,18883.0,59.23,59.26,59.19,59.21,18883.0
2023-12-27 15:30:00,59.21,59.27,59.17,59.25,23740.0,59.21,59.27,59.17,59.25,23740.0
2023-12-27 15:35:00,59.25,59.33,59.22,59.31,27594.0,59.25,59.33,59.22,59.31,27594.0
2023-12-27 15:40:00,59.32,59.33,59.23,59.24,31673.0,59.32,59.33,59.23,59.24,31673.0
2023-12-27 15:45:00,59.23,59.3,59.18,59.3,56759.0,59.23,59.3,59.18,59.3,56759.0
2023-12-27 15:50:00,59.29,59.35,59.24,59.28,86102.0,59.29,59.35,59.24,59.28,86102.0
2023-12-27 15:55:00,59.28,59.36,59.27,59.34,171734.0,59.28,59.36,59.27,59.34,171734.0
2023-12-28 09:30:00,59.42,59.54,59.1,59.12,69315.0,59.42,59.54,59.1,59.12,69315.0
2023-12-28 09:35:00,59.15,59.37,59.12,59.31,16632.0,59.15,59.37,59.12,59.31,16632.0
2023-12-28 09:40:00,59.33,59.34,59.16,59.17,17197.0,59.33,59.34,59.16,59.17,17197.0
2023-12-28 09:45:00,59.18,59.27,59.13,59.23,29354.0,59.18,59.27,59.13,59.23,29354.0
2023-12-28 09:50:00,59.23,59.3,59.2,59.28,18997.0,59.23,59.3,59.2,59.28,18997.0
2023-12-28 09:55:00,59.29,59.29,59.17,59.19,20039.0,59.29,59.29,59.17,59.19,20039.0
2023-12-28 10:00:00,59.2,59.2,59.06,59.11,40335.0,59.2,59.2,59.06,59.11,40335.0
2023-12-28 10:05:00,59.11,59.17,59.1,59.13,21878.0,59.11,59.17,59.1,59.13,21878.0
2023-12-28 10:10:00,59.13,59.19,59.1,59.17,17933.0,59.13,59.19,59.1,59.17,17933.0
2023-12-28 10:15:00,59.18,59.3,59.18,59.3,14088.0,59.18,59.3,59.18,59.3,14088.0
2023-12-28 10:20:00,59.3,59.32,59.23,59.23,15945.0,59.3,59.32,59.23,59.23,15945.0
2023-12-28 10:25:00,59.24,59.29,59.23,59.27,17281.0,59.24,59.29,59.23,59.27,17281.0
2023-12-28 10:30:00,59.27,59.32,59.24,59.28,45964.0,59.27,59.32,59.24,59.28,45964.0
2023-12-28 10:35:00,59.28,59.35,59.28,59.34,29146.0,59.28,59.35,59.28,59.34,29146.0
2023-12-28 10:40:00,59.35,59.41,59.34,59.39,31235.0,59.35,59.41,59.34,59.39,31235.0
2023-12-28 10:45:00,59.38,59.42,59.34,59.4,20131.0,59.38,59.42,59.34,59.4,20131.0
2023-12-28 10:50:00,59.41,59.43,59.33,59.36,36157.0,59.41,59.43,59.33,59.36,36157.0
2023-12-28 10:55:00,59.36,59.39,59.3,59.38,36919.0,59.36,59.39,59.3,59.38,36919.0
2023-12-28 11:00:00,59.37,59.44,59.36,59.43,20614.0,59.37,59.44,59.36,59.43,20614.0
2023-12-28 11:05:00,59.43,59.46,59.41,59.44,17357.0,59.43,59.46,59.41,59.44,17357.0
2023-12-28 11:10:00,59.45,59.51,59.43,59.48,26172.0,59.45,59.51,59.43,59.48,26172.0
2023-12-28 11:15:00,59.47,59.5,59.41,59.43,39652.0,59.47,59.5,59.41,59.43,39652.0
2023-12-28 11:20:00,59.43,59.45,59.38,59.39,43455.0,59.43,59.45,59.38,59.39,43455.0
2023-12-28 11:25:00,59.39,59.43,59.36,59.42,22814.0,59.39,59.43,59.36,59.42,22814.0
2023-12-28 11:30:00,59.43,59.46,59.4,59.44,22076.0,59.43,59.46,59.4,59.44,22076.0
2023-12-28 11:35:00,59.43,59.49,59.38,59.43,33566.0,59.43,59.49,59.38,59.43,33566.0
2023-12-28 11:40:00,59.43,59.56,59.43,59.54,22243.0,59.43,59.56,59.43,59.54,22243.0
2023-12-28 11:45:00,59.54,59.56,59.5,59.51,12534.0,59.54,59.56,59.5,59.51,12534.0
2023-12-28 11:50:00,59.52,59.53,59.43,59.43,16565.0,59.52,59.53,59.43,59.43,16565.0
2023-12-28 11:55:00,59.44,59.46,59.4,59.42,16581.0,59.44,59.46,59.4,59.42,16581.0
2023-12-28 12:00:00,59.43,59.47,59.41,59.46,17770.0,59.43,59.47,59.41,59.46,17770.0
2023-12-28 12:05:00,59.46,59.48,59.42,59.45,12543.0,59.46,59.48,59.42,59.45,12543.0
2023-12-28 12:10:00,59.46,59.47,59.44,59.45,14753.0,59.46,59.47,59.44,59.45,14753.0
2023-12-28 12:15:00,59.45,59.5,59.44,59.5,18162.0,59.45,59.5,59.44,59.5,18162.0
2023-12-28 12:20:00,59.5,59.52,59.47,59.48,12712.0,59.5,59.52,59.47,59.48,12712.0
2023-12-28 12:25:00,59.48,59.49,59.41,59.41,18204.0,59.48,59.49,59.41,59.41,18204.0
2023-12-28 12:30:00,59.4,59.44,59.39,59.43,15291.0,59.4,59.44,59.39,59.43,15291.0
2023-12-28 12:35:00,59.43,59.48,59.42,59.47,14109.0,59.43,59.48,59.42,59.47,14109.0
2023-12-28 12:40:00,59.47,59.49,59.4,59.42,28664.0,59.47,59.49,59.4,59.42,28664.0
2023-12-28 12:45:00,59.42,59.46,59.37,59.38,20279.0,59.42,59.46,59.37,59.38,20279.0
2023-12-28 12:50:00,59.38,59.45,59.37,59.45,15292.0,59.38,59.45,59.37,59.45,15292.0
2023-12-28 12:55:00,59.46,59.48,59.44,59.48,25088.0,59.46,59.48,59.44,59.48,25088.0
2023-12-28 13:00:00,59.48,59.5,59.36,59.42,32390.0,59.48,59.5,59.36,59.42,32390.0
2023-12-28 13:05:00,59.44,59.46,59.37,59.46,17184.0,59.44,59.46,59.37,59.46,17184.0
2023-12-28 13:10:00,59.46,59.48,59.4,59.44,18678.0,59.46,59.48,59.4,59.44,18678.0
2023-12-28 13:15:00,59.45,59.47,59.42,59.47,21893.0,59.45,59.47,59.42,59.47,21893.0
2023-12-28 13:20:00,59.48,59.51,59.46,59.5,23483.0,59.48,59.51,59.46,59.5,23483.0
2023-12-28 13:25:00,59.5,59.52,59.49,59.5,16051.0,59.5,59.52,59.49,59.5,16051.0
2023-12-28 13:30:00,59.51,59.53,59.48,59.48,14421.0,59.51,59.53,59.48,59.48,14421.0
2023-12-28 13:35:00,59.48,59.55,59.48,59.5,20177.0,59.48,59.55,59.48,59.5,20177.0
2023-12-28 13:40:00,59.49,59.5,59.46,59.48,24546.0,59.49,59.5,59.46,59.48,24546.0
2023-12-28 13:45:00,59.47,59.48,59.41,59.47,29075.0,59.47,59.48,59.41,59.47,29075.0
2023-12-28 13:50:00,59.47,59.48,59.38,59.39,15516.0,59.47,59.48,59.38,59.39,15516.0
2023-12-28 13:55:00,59.38,59.41,59.34,59.37,20472.0,59.38,59.41,59.34,59.37,20472.0
2023-12-28 14:00:00,59.37,59.41,59.37,59.4,21015.0,59.37,59.41,59.37,59.4,21015.0
2023-12-28 14:05:00,59.41,59.44,59.4,59.44,19078.0,59.41,59.44,59.4,59.44,19078.0
2023-12-28 14:10:00,59.43,59.48,59.43,59.47,23192.0,59.43,59.48,59.43,59.47,23192.0
2023-12-28 14:15:00,59.47,59.48,59.44,59.47,21221.0,59.47,59.48,59.44,59.47,21221.0
2023-12-28 14:20:00,59.47,59.5,59.45,59.47,14152.0,59.47,59.5,59.45,59.47,14152.0
2023-12-28 14:25:00,59.48,59.52,59.47,59.52,10151.0,59.48,59.52,59.47,59.52,10151.0
2023-12-28 14:30:00,59.52,59.53,59.49,59.53,17124.0,59.52,59.53,59.49,59.53,17124.0
2023-12-28 14:35:00,59.53,59.54,59.51,59.54,12166.0,59.53,59.54,59.51,59.54,12166.0
2023-12-28 14:40:00,59.55,59.56,59.51,59.54,12282.0,59.55,59.56,59.51,59.54,12282.0
2023-12-28 14:45:00,59.54,59.54,59.51,59.53,10964.0,59.54,59.54,59.51,59.53,10964.0
2023-12-28 14:50:00,59.53,59.54,59.51,59.52,11210.0,59.53,59.54,59.51,59.52,11210.0
2023-12-28 14:55:00,59.52,59.54,59.51,59.54,9625.0,59.52,59.54,59.51,59.54,9625.0
2023-12-28 15:00:00,59.54,59.55,59.52,59.54,23382.0,59.54,59.55,59.52,59.54,23382.0
2023-12-28 15:05:00,59.54,59.57,59.53,59.57,21572.0,59.54,59.57,59.53,59.57,21572.0
2023-12-28 15:10:00,59.56,59.58,59.51,59.55,23423.0,59.56,59.58,59.51,59.55,23423.0
2023-12-28 15:15:00,59.55,59.57,59.51,59.55,16856.0,59.55,59.57,59.51,59.55,16856.0
2023-12-28 15:20:00,59.54,59.55,59.45,59.48,23630.0,59.54,59.55,59.45,59.48,23630.0
2023-12-28 15:25:00,59.49,59.49,59.44,59.48,24961.0,59.49,59.49,59.44,59.48,24961.0
2023-12-28 15:30:00,59.47,59.51,59.46,59.46,19741.0,59.47,59.51,59.46,59.46,19741.0
2023-12-28 15:35:00,59.46,59.48,59.43,59.44,17176.0,59.46,59.48,59.43,59.44,17176.0
2023-12-28 15:40:00,59.44,59.46,59.38,59.39,37294.0,59.44,59.46,59.38,59.39,37294.0
2023-12-28 15:45:00,59.39,59.41,59.33,59.38,54409.0,59.39,59.41,59.33,59.38,54409.0
2023-12-28 15:50:00,59.37,59.41,59.35,59.4,108405.0,59.37,59.41,59.35,59.4,108405.0
2023-12-28 15:55:00,59.4,59.44,59.37,59.39,154165.0,59.4,59.44,59.37,59.39,154165.0
2023-12-29 09:30:00,59.32,59.39,59.12,59.13,42411.0,59.32,59.39,59.12,59.13,42411.0
2023-12-29 09:35:00,59.14,59.2,59.05,59.18,15849.0,59.14,59.2,59.05,59.18,15849.0
2023-12-29 09:40:00,59.19,59.2,59.09,59.1,8423.0,59.19,59.2,59.09,59.1,8423.0
2023-12-29 09:45:00,59.1,59.27,59.1,59.27,18020.0,59.1,59.27,59.1,59.27,18020.0
2023-12-29 09:50:00,59.28,59.28,59.12,59.21,15451.0,59.28,59.28,59.12,59.21,15451.0
2023-12-29 09:55:00,59.22,59.23,59.16,59.17,10273.0,59.22,59.23,59.16,59.17,10273.0
2023-12-29 10:00:00,59.18,59.2,59.14,59.19,18331.0,59.18,59.2,59.14,59.19,18331.0
2023-12-29 10:05:00,59.19,59.2,59.05,59.07,16658.0,59.19,59.2,59.05,59.07,16658.0
2023-12-29 10:10:00,59.07,59.08,59.03,59.04,30850.0,59.07,59.08,59.03,59.04,30850.0
2023-12-29 10:15:00,59.04,59.04,58.94,58.96,49713.0,59.04,59.04,58.94,58.96,49713.0
2023-12-29 10:20:00,58.96,58.96,58.84,58.84,16741.0,58.96,58.96,58.84,58.84,16741.0
2023-12-29 10:25:00,58.85,58.89,58.8,58.8,24156.0,58.85,58.89,58.8,58.8,24156.0
2023-12-29 10:30:00,58.81,58.83,58.7,58.71,27539.0,58.81,58.83,58.7,58.71,27539.0
2023-12-29 10:35:00,58.72,58.83,58.69,58.76,11065.0,58.72,58.83,58.69,58.76,11065.0
2023-12-29 10:40:00,58.74,58.75,58.63,58.64,34970.0,58.74,58.75,58.63,58.64,34970.0
2023-12-29 10:45:00,58.64,58.65,58.49,58.55,25010.0,58.64,58.65,58.49,58.55,25010.0
2023-12-29 10:50:00,58.55,58.59,58.46,58.48,14992.0,58.55,58.59,58.46,58.48,14992.0
2023-12-29 10:55:00,58.48,58.62,58.48,58.6,14686.0,58.48,58.62,58.48,58.6,14686.0
2023-12-29 11:00:00,58.6,58.69,58.6,58.66,11468.0,58.6,58.69,58.6,58.66,11468.0
2023-12-29 11:05:00,58.65,58.66,58.55,58.61,13356.0,58.65,58.66,58.55,58.61,13356.0
2023-12-29 11:10:00,58.6,58.6,58.46,58.46,12529.0,58.6,58.6,58.46,58.46,12529.0
2023-12-29 11:15:00,58.47,58.47,58.31,58.39,33344.0,58.47,58.47,58.31,58.39,33344.0
2023-12-29 11:20:00,58.38,58.42,58.34,58.39,18205.0,58.38,58.42,58.34,58.39,18205.0
2023-12-29 11:25:00,58.38,58.38,58.32,58.33,25985.0,58.38,58.38,58.32,58.33,25985.0
2023-12-29 11:30:00,58.33,58.38,58.31,58.38,13564.0,58.33,58.38,58.31,58.38,13564.0
2023-12-29 11:35:00,58.39,58.48,58.37,58.48,17037.0,58.39,58.48,58.37,58.48,17037.0
2023-12-29 11:40:00,58.48,58.49,58.39,58.41,14030.0,58.48,58.49,58.39,58.41,14030.0
2023-12-29 11:45:00,58.42,58.46,58.39,58.46,17739.0,58.42,58.46,58.39,58.46,17739.0
2023-12-29 11:50:00,58.47,58.48,58.36,58.4,20399.0,58.47,58.48,58.36,58.4,20399.0
2023-12-29 11:55:00,58.4,58.48,58.36,58.44,26488.0,58.4,58.48,58.36,58.44,26488.0
2023-12-29 12:00:00,58.44,58.5,58.44,58.46,10725.0,58.44,58.5,58.44,58.46,10725.0
2023-12-29 12:05:00,58.46,58.46,58.38,58.38,9237.0,58.46,58.46,58.38,58.38,9237.0
2023-12-29 12:10:00,58.36,58.42,58.36,58.38,16731.0,58.36,58.42,58.36,58.38,16731.0
2023-12-29 12:15:00,58.37,58.41,58.36,58.37,19154.0,58.37,58.41,58.36,58.37,19154.0
2023-12-29 12:20:00,58.38,58.41,58.27,58.31,17278.0,58.38,58.41,58.27,58.31,17278.0
2023-12-29 12:25:00,58.31,58.34,58.29,58.31,9853.0,58.31,58.34,58.29,58.31,9853.0
2023-12-29 12:30:00,58.32,58.37,58.3,58.34,15784.0,58.32,58.37,58.3,58.34,15784.0
2023-12-29 12:35:00,58.33,58.38,58.32,58.37,8565.0,58.33,58.38,58.32,58.37,8565.0
2023-12-29 12:40:00,58.36,58.4,58.34,58.39,14001.0,58.36,58.4,58.34,58.39,14001.0
2023-12-29 12:45:00,58.38,58.39,58.34,58.34,15991.0,58.38,58.39,58.34,58.34,15991.0
2023-12-29 12:50:00,58.34,58.42,58.33,58.4,16218.0,58.34,58.42,58.33,58.4,16218.0
2023-12-29 12:55:00,58.41,58.5,58.4,58.48,10559.0,58.41,58.5,58.4,58.48,10559.0
2023-12-29 13:00:00,58.48,58.54,58.45,58.52,11325.0,58.48,58.54,58.45,58.52,11325.0
2023-12-29 13:05:00,58.53,58.6,58.53,58.58,10652.0,58.53,58.6,58.53,58.58,10652.0
2023-12-29 13:10:00,58.58,58.61,58.53,58.53,8416.0,58.58,58.61,58.53,58.53,8416.0
2023-12-29 13:15:00,58.54,58.55,58.5,58.51,12092.0,58.54,58.55,58.5,58.51,12092.0
2023-12-29 13:20:00,58.49,58.52,58.47,58.49,10241.0,58.49,58.52,58.47,58.49,10241.0
2023-12-29 13:25:00,58.48,58.5,58.47,58.47,5832.0,58.48,58.5,58.47,58.47,5832.0
2023-12-29 13:30:00,58.48,58.51,58.46,58.47,8209.0,58.48,58.51,58.46,58.47,8209.0
2023-12-29 13:35:00,58.47,58.53,58.47,58.53,7238.0,58.47,58.53,58.47,58.53,7238.0
2023-12-29 13:40:00,58.52,58.58,58.51,58.54,19611.0,58.52,58.58,58.51,58.54,19611.0
2023-12-29 13:45:00,58.55,58.58,58.53,58.58,9952.0,58.55,58.58,58.53,58.58,9952.0
2023-12-29 13:50:00,58.58,58.58,58.5,58.51,10892.0,58.58,58.58,58.5,58.51,10892.0
2023-12-29 13:55:00,58.5,58.54,58.5,58.53,10900.0,58.5,58.54,58.5,58.53,10900.0
2023-12-29 14:00:00,58.54,58.6,58.53,58.55,12923.0,58.54,58.6,58.53,58.55,12923.0
2023-12-29 14:05:00,58.55,58.61,58.54,58.57,9832.0,58.55,58.61,58.54,58.57,9832.0
2023-12-29 14:10:00,58.58,58.63,58.56,58.59,24205.0,58.58,58.63,58.56,58.59,24205.0
2023-12-29 14:15:00,58.58,58.61,58.57,58.6,5635.0,58.58,58.61,58.57,58.6,5635.0
2023-12-29 14:20:00,58.59,58.6,58.56,58.57,8865.0,58.59,58.6,58.56,58.57,8865.0
2023-12-29 14:25:00,58.58,58.58,58.51,58.52,7315.0,58.58,58.58,58.51,58.52,7315.0
2023-12-29 14:30:00,58.53,58.57,58.53,58.55,8131.0,58.53,58.57,58.53,58.55,8131.0
2023-12-29 14:35:00,58.55,58.58,58.53,58.57,6114.0,58.55,58.58,58.53,58.57,6114.0
2023-12-29 14:40:00,58.55,58.59,58.53,58.55,8061.0,58.55,58.59,58.53,58.55,8061.0
2023-12-29 14:45:00,58.55,58.57,58.54,58.57,7404.0,58.55,58.57,58.54,58.57,7404.0
2023-12-29 14:50:00,58.58,58.63,58.57,58.58,19048.0,58.58,58.63,58.57,58.58,19048.0
2023-12-29 14:55:00,58.59,58.6,58.54,58.58,16262.0,58.59,58.6,58.54,58.58,16262.0
2023-12-29 15:00:00,58.57,58.58,58.53,58.54,10137.0,58.57,58.58,58.53,58.54,10137.0
2023-12-29 15:05:00,58.53,58.61,58.48,58.61,21995.0,58.53,58.61,58.48,58.61,21995.0
2023-12-29 15:10:00,58.61,58.65,58.56,58.57,11567.0,58.61,58.65,58.56,58.57,11567.0
2023-12-29 15:15:00,58.54,58.56,58.47,58.49,18955.0,58.54,58.56,58.47,58.49,18955.0
2023-12-29 15:20:00,58.49,58.52,58.44,58.48,13961.0,58.49,58.52,58.44,58.48,13961.0
2023-12-29 15:25:00,58.49,58.56,58.49,58.53,18038.0,58.49,58.56,58.49,58.53,18038.0
2023-12-29 15:30:00,58.54,58.54,58.5,58.5,25576.0,58.54,58.54,58.5,58.5,25576.0
2023-12-29 15:35:00,58.5,58.53,58.49,58.51,23294.0,58.5,58.53,58.49,58.51,23294.0
2023-12-29 15:40:00,58.51,58.53,58.45,58.46,25103.0,58.51,58.53,58.45,58.46,25103.0
2023-12-29 15:45:00,58.45,58.5,58.44,58.5,29132.0,58.45,58.5,58.44,58.5,29132.0
2023-12-29 15:50:00,58.49,58.58,58.44,58.49,118795.0,58.49,58.58,58.44,58.49,118795.0
2023-12-29 15:55:00,58.49,58.6,58.45,58.54,251478.0,58.49,58.6,58.45,58.54,251478.0
2024-01-02 09:30:00,58.1,58.66,57.77,58.66,170990.0,58.1,58.66,57.77,58.66,170990.0
2024-01-02 09:35:00,58.63,58.77,58.33,58.58,43025.0,58.63,58.77,58.33,58.58,43025.0
2024-01-02 09:40:00,58.58,58.64,58.38,58.62,44400.0,58.58,58.64,58.38,58.62,44400.0
2024-01-02 09:45:00,58.58,58.6,58.19,58.29,48628.0,58.58,58.6,58.19,58.29,48628.0
2024-01-02 09:50:00,58.26,58.6,58.25,58.3,40036.0,58.26,58.6,58.25,58.3,40036.0
2024-01-02 09:55:00,58.27,58.41,58.05,58.41,62588.0,58.27,58.41,58.05,58.41,62588.0
2024-01-02 10:00:00,58.42,58.48,58.19,58.19,31379.0,58.42,58.48,58.19,58.19,31379.0
2024-01-02 10:05:00,58.19,58.19,58.03,58.09,36158.0,58.19,58.19,58.03,58.09,36158.0
2024-01-02 10:10:00,58.1,58.1,57.91,57.95,54946.0,58.1,58.1,57.91,57.95,54946.0
2024-01-02 10:15:00,57.93,57.95,57.68,57.68,52397.0,57.93,57.95,57.68,57.68,52397.0
2024-01-02 10:20:00,57.68,57.86,57.63,57.8,81442.0,57.68,57.86,57.63,57.8,81442.0
2024-01-02 10:25:00,57.8,57.84,57.75,57.8,91461.0,57.8,57.84,57.75,57.8,91461.0
2024-01-02 10:30:00,57.8,57.83,57.73,57.82,72790.0,57.8,57.83,57.73,57.82,72790.0
2024-01-02 10:35:00,57.83,57.89,57.81,57.84,37388.0,57.83,57.89,57.81,57.84,37388.0
2024-01-02 10:40:00,57.83,58.04,57.82,58.0,33772.0,57.83,58.04,57.82,58.0,33772.0
2024-01-02 10:45:00,58.0,58.06,57.78,57.79,37141.0,58.0,58.06,57.78,57.79,37141.0
2024-01-02 10:50:00,57.8,57.93,57.76,57.83,87690.0,57.8,57.93,57.76,57.83,87690.0
2024-01-02 10:55:00,57.84,57.88,57.77,57.84,22500.0,57.84,57.88,57.77,57.84,22500.0
2024-01-02 11:00:00,57.82,57.87,57.74,57.85,29101.0,57.82,57.87,57.74,57.85,29101.0
2024-01-02 11:05:00,57.82,57.87,57.73,57.86,36872.0,57.82,57.87,57.73,57.86,36872.0
2024-01-02 11:10:00,57.87,57.93,57.77,57.85,42187.0,57.87,57.93,57.77,57.85,42187.0
2024-01-02 11:15:00,57.85,57.96,57.79,57.86,42555.0,57.85,57.96,57.79,57.86,42555.0
2024-01-02 11:20:00,57.87,57.89,57.77,57.79,39086.0,57.87,57.89,57.77,57.79,39086.0
2024-01-02 11:25:00,57.8,57.93,57.79,57.92,29574.0,57.8,57.93,57.79,57.92,29574.0
2024-01-02 11:30:00,57.91,58.0,57.89,57.91,25962.0,57.91,58.0,57.89,57.91,25962.0
2024-01-02 11:35:00,57.91,57.91,57.84,57.87,25689.0,57.91,57.91,57.84,57.87,25689.0
2024-01-02 11:40:00,57.87,58.11,57.86,58.08,54759.0,57.87,58.11,57.86,58.08,54759.0
2024-01-02 11:45:00,58.08,58.19,58.06,58.19,36509.0,58.08,58.19,58.06,58.19,36509.0
2024-01-02 11:50:00,58.2,58.23,58.05,58.05,52052.0,58.2,58.23,58.05,58.05,52052.0
2024-01-02 11:55:00,58.06,58.1,58.03,58.08,22593.0,58.06,58.1,58.03,58.08,22593.0
2024-01-02 12:00:00,58.08,58.13,58.06,58.11,26808.0,58.08,58.13,58.06,58.11,26808.0
2024-01-02 12:05:00,58.11,58.18,58.09,58.15,18268.0,58.11,58.18,58.09,58.15,18268.0
2024-01-02 12:10:00,58.16,58.17,58.07,58.07,19585.0,58.16,58.17,58.07,58.07,19585.0
2024-01-02 12:15:00,58.08,58.12,58.04,58.11,21333.0,58.08,58.12,58.04,58.11,21333.0
2024-01-02 12:20:00,58.12,58.19,58.12,58.17,33270.0,58.12,58.19,58.12,58.17,33270.0
2024-01-02 12:25:00,58.16,58.23,58.14,58.2,25269.0,58.16,58.23,58.14,58.2,25269.0
2024-01-02 12:30:00,58.2,58.21,58.15,58.2,24355.0,58.2,58.21,58.15,58.2,24355.0
2024-01-02 12:35:00,58.21,58.25,58.19,58.22,23788.0,58.21,58.25,58.19,58.22,23788.0
2024-01-02 12:40:00,58.22,58.25,58.18,58.19,22620.0,58.22,58.25,58.18,58.19,22620.0
2024-01-02 12:45:00,58.18,58.18,58.1,58.17,19363.0,58.18,58.18,58.1,58.17,19363.0
2024-01-02 12:50:00,58.16,58.16,58.08,58.12,20938.0,58.16,58.16,58.08,58.12,20938.0
2024-01-02 12:55:00,58.12,58.14,58.09,58.1,22793.0,58.12,58.14,58.09,58.1,22793.0
2024-01-02 13:00:00,58.09,58.1,58.04,58.06,22141.0,58.09,58.1,58.04,58.06,22141.0
2024-01-02 13:05:00,58.06,58.16,58.06,58.1,26138.0,58.06,58.16,58.06,58.1,26138.0
2024-01-02 13:10:00,58.09,58.11,58.05,58.07,41943.0,58.09,58.11,58.05,58.07,41943.0
2024-01-02 13:15:00,58.07,58.16,58.05,58.15,24589.0,58.07,58.16,58.05,58.15,24589.0
2024-01-02 13:20:00,58.15,58.18,58.12,58.16,21148.0,58.15,58.18,58.12,58.16,21148.0
2024-01-02 13:25:00,58.16,58.17,58.1,58.11,21271.0,58.16,58.17,58.1,58.11,21271.0
2024-01-02 13:30:00,58.12,58.18,58.12,58.14,15750.0,58.12,58.18,58.12,58.14,15750.0
2024-01-02 13:35:00,58.14,58.14,58.06,58.07,14089.0,58.14,58.14,58.06,58.07,14089.0
2024-01-02 13:40:00,58.06,58.06,58.01,58.01,16324.0,58.06,58.06,58.01,58.01,16324.0
2024-01-02 13:45:00,58.01,58.01,57.9,57.91,19771.0,58.01,58.01,57.9,57.91,19771.0
2024-01-02 13:50:00,57.9,57.9,57.82,57.82,16946.0,57.9,57.9,57.82,57.82,16946.0
2024-01-02 13:55:00,57.82,57.82,57.66,57.67,24094.0,57.82,57.82,57.66,57.67,24094.0
2024-01-02 14:00:00,57.66,57.73,57.62,57.63,21167.0,57.66,57.73,57.62,57.63,21167.0
2024-01-02 14:05:00,57.62,57.64,57.53,57.59,27031.0,57.62,57.64,57.53,57.59,27031.0
2024-01-02 14:10:00,57.6,57.67,57.59,57.64,14516.0,57.6,57.67,57.59,57.64,14516.0
2024-01-02 14:15:00,57.63,57.67,57.58,57.65,17609.0,57.63,57.67,57.58,57.65,17609.0
2024-01-02 14:20:00,57.66,57.67,57.63,57.64,10201.0,57.66,57.67,57.63,57.64,10201.0
2024-01-02 14:25:00,57.64,57.71,57.64,57.7,18630.0,57.64,57.71,57.64,57.7,18630.0
2024-01-02 14:30:00,57.69,57.71,57.61,57.65,17601.0,57.69,57.71,57.61,57.65,17601.0
2024-01-02 14:35:00,57.65,57.66,57.54,57.55,19555.0,57.65,57.66,57.54,57.55,19555.0
2024-01-02 14:40:00,57.54,57.56,57.51,57.55,22658.0,57.54,57.56,57.51,57.55,22658.0
2024-01-02 14:45:00,57.54,57.65,57.53,57.64,59951.0,57.54,57.65,57.53,57.64,59951.0
2024-01-02 14:50:00,57.64,57.65,57.5,57.53,36981.0,57.64,57.65,57.5,57.53,36981.0
2024-01-02 14:55:00,57.52,57.58,57.51,57.52,28336.0,57.52,57.58,57.51,57.52,28336.0
2024-01-02 15:00:00,57.52,57.56,57.42,57.47,43561.0,57.52,57.56,57.42,57.47,43561.0
2024-01-02 15:05:00,57.48,57.6,57.47,57.58,25525.0,57.48,57.6,57.47,57.58,25525.0
2024-01-02 15:10:00,57.57,57.58,57.44,57.45,26626.0,57.57,57.58,57.44,57.45,26626.0
2024-01-02 15:15:00,57.45,57.49,57.41,57.44,33749.0,57.45,57.49,57.41,57.44,33749.0
2024-01-02 15:20:00,57.44,57.45,57.35,57.42,37722.0,57.44,57.45,57.35,57.42,37722.0
2024-01-02 15:25:00,57.42,57.43,57.35,57.4,24374.0,57.42,57.43,57.35,57.4,24374.0
2024-01-02 15:30:00,57.39,57.47,57.38,57.4,29568.0,57.39,57.47,57.38,57.4,29568.0
2024-01-02 15:35:00,57.4,57.44,57.37,57.41,40216.0,57.4,57.44,57.37,57.41,40216.0
2024-01-02 15:40:00,57.41,57.45,57.38,57.41,50663.0,57.41,57.45,57.38,57.41,50663.0
2024-01-02 15:45:00,57.42,57.56,57.41,57.55,54492.0,57.42,57.56,57.41,57.55,54492.0
2024-01-02 15:50:00,57.56,57.75,57.56,57.74,127250.0,57.56,57.75,57.56,57.74,127250.0
2024-01-02 15:55:00,57.74,57.84,57.74,57.8,209202.0,57.74,57.84,57.74,57.8,209202.0
2024-01-03 09:30:00,57.28,57.41,56.94,57.07,111365.0,57.28,57.41,56.94,57.07,111365.0
2024-01-03 09:35:00,57.06,57.42,57.05,57.42,39572.0,57.06,57.42,57.05,57.42,39572.0
2024-01-03 09:40:00,57.42,57.54,57.32,57.42,62295.0,57.42,57.54,57.32,57.42,62295.0
2024-01-03 09:45:00,57.42,57.43,57.15,57.23,70142.0,57.42,57.43,57.15,57.23,70142.0
2024-01-03 09:50:00,57.22,57.48,57.18,57.47,51170.0,57.22,57.48,57.18,57.47,51170.0
2024-01-03 09:55:00,57.48,57.56,57.41,57.55,18415.0,57.48,57.56,57.41,57.55,18415.0
2024-01-03 10:00:00,57.52,57.76,57.49,57.73,36076.0,57.52,57.76,57.49,57.73,36076.0
2024-01-03 10:05:00,57.73,57.81,57.67,57.7,45035.0,57.73,57.81,57.67,57.7,45035.0
2024-01-03 10:10:00,57.69,57.7,57.44,57.5,26568.0,57.69,57.7,57.44,57.5,26568.0
2024-01-03 10:15:00,57.51,57.53,57.4,57.41,24411.0,57.51,57.53,57.4,57.41,24411.0
2024-01-03 10:20:00,57.42,57.44,57.31,57.44,30901.0,57.42,57.44,57.31,57.44,30901.0
2024-01-03 10:25:00,57.44,57.56,57.4,57.41,40277.0,57.44,57.56,57.4,57.41,40277.0
2024-01-03 10:30:00,57.41,57.46,57.35,57.37,31041.0,57.41,57.46,57.35,57.37,31041.0
2024-01-03 10:35:00,57.35,57.39,57.27,57.3,35520.0,57.35,57.39,57.27,57.3,35520.0
2024-01-03 10:40:00,57.3,57.36,57.29,57.32,29583.0,57.3,57.36,57.29,57.32,29583.0
2024-01-03 10:45:00,57.32,57.33,57.25,57.31,23496.0,57.32,57.33,57.25,57.31,23496.0
2024-01-03 10:50:00,57.31,57.36,57.2,57.21,71682.0,57.31,57.36,57.2,57.21,71682.0
2024-01-03 10:55:00,57.21,57.32,57.18,57.3,82114.0,57.21,57.32,57.18,57.3,82114.0
2024-01-03 11:00:00,57.3,57.59,57.3,57.55,62023.0,57.3,57.59,57.3,57.55,62023.0
2024-01-03 11:05:00,57.55,57.56,57.41,57.49,20281.0,57.55,57.56,57.41,57.49,20281.0
2024-01-03 11:10:00,57.5,57.56,57.47,57.54,23639.0,57.5,57.56,57.47,57.54,23639.0
2024-01-03 11:15:00,57.54,57.54,57.39,57.48,22234.0,57.54,57.54,57.39,57.48,22234.0
2024-01-03 11:20:00,57.48,57.53,57.42,57.45,23903.0,57.48,57.53,57.42,57.45,23903.0
2024-01-03 11:25:00,57.44,57.57,57.44,57.53,33636.0,57.44,57.57,57.44,57.53,33636.0
2024-01-03 11:30:00,57.52,57.59,57.46,57.55,32377.0,57.52,57.59,57.46,57.55,32377.0
2024-01-03 11:35:00,57.55,57.59,57.51,57.57,36961.0,57.55,57.59,57.51,57.57,36961.0
2024-01-03 11:40:00,57.58,57.65,57.53,57.65,57371.0,57.58,57.65,57.53,57.65,57371.0
2024-01-03 11:45:00,57.65,57.73,57.61,57.65,22836.0,57.65,57.73,57.61,57.65,22836.0
2024-01-03 11:50:00,57.65,57.65,57.53,57.63,29686.0,57.65,57.65,57.53,57.63,29686.0
2024-01-03 11:55:00,57.63,57.68,57.61,57.66,26967.0,57.63,57.68,57.61,57.66,26967.0
2024-01-03 12:00:00,57.68,57.7,57.62,57.7,14043.0,57.68,57.7,57.62,57.7,14043.0
2024-01-03 12:05:00,57.69,57.73,57.65,57.67,14202.0,57.69,57.73,57.65,57.67,14202.0
2024-01-03 12:10:00,57.68,57.71,57.67,57.71,13206.0,57.68,57.71,57.67,57.71,13206.0
2024-01-03 12:15:00,57.71,57.73,57.68,57.68,13461.0,57.71,57.73,57.68,57.68,13461.0
2024-01-03 12:20:00,57.68,57.74,57.65,57.73,14948.0,57.68,57.74,57.65,57.73,14948.0
2024-01-03 12:25:00,57.73,57.79,57.7,57.79,35986.0,57.73,57.79,57.7,57.79,35986.0
2024-01-03 12:30:00,57.78,57.79,57.66,57.7,17770.0,57.78,57.79,57.66,57.7,17770.0
2024-01-03 12:35:00,57.71,57.79,57.71,57.79,22428.0,57.71,57.79,57.71,57.79,22428.0
2024-01-03 12:40:00,57.79,57.86,57.79,57.84,27719.0,57.79,57.86,57.79,57.84,27719.0
2024-01-03 12:45:00,57.84,57.96,57.84,57.95,41294.0,57.84,57.96,57.84,57.95,41294.0
2024-01-03 12:50:00,57.96,57.99,57.87,57.87,17212.0,57.96,57.99,57.87,57.87,17212.0
2024-01-03 12:55:00,57.87,58.05,57.87,57.94,42289.0,57.87,58.05,57.87,57.94,42289.0
2024-01-03 13:00:00,57.93,58.0,57.9,57.98,21856.0,57.93,58.0,57.9,57.98,21856.0
2024-01-03 13:05:00,57.98,58.01,57.91,57.92,41280.0,57.98,58.01,57.91,57.92,41280.0
2024-01-03 13:10:00,57.92,57.99,57.91,57.96,19433.0,57.92,57.99,57.91,57.96,19433.0
2024-01-03 13:15:00,57.96,57.99,57.93,57.96,13821.0,57.96,57.99,57.93,57.96,13821.0
2024-01-03 13:20:00,57.96,57.96,57.88,57.88,14737.0,57.96,57.96,57.88,57.88,14737.0
2024-01-03 13:25:00,57.89,57.9,57.83,57.84,22574.0,57.89,57.9,57.83,57.84,22574.0
2024-01-03 13:30:00,57.84,57.87,57.79,57.85,15787.0,57.84,57.87,57.79,57.85,15787.0
2024-01-03 13:35:00,57.84,57.99,57.82,57.98,29274.0,57.84,57.99,57.82,57.98,29274.0
2024-01-03 13:40:00,57.98,57.99,57.92,57.94,14237.0,57.98,57.99,57.92,57.94,14237.0
2024-01-03 13:45:00,57.95,58.0,57.94,57.97,11836.0,57.95,58.0,57.94,57.97,11836.0
2024-01-03 13:50:00,57.96,58.0,57.88,57.88,41161.0,57.96,58.0,57.88,57.88,41161.0
2024-01-03 13:55:00,57.88,57.91,57.87,57.89,14604.0,57.88,57.91,57.87,57.89,14604.0
2024-01-03 14:00:00,57.88,57.96,57.74,57.75,29456.0,57.88,57.96,57.74,57.75,29456.0
2024-01-03 14:05:00,57.75,57.84,57.63,57.8,30209.0,57.75,57.84,57.63,57.8,30209.0
2024-01-03 14:10:00,57.79,57.84,57.67,57.7,23783.0,57.79,57.84,57.67,57.7,23783.0
2024-01-03 14:15:00,57.67,57.72,57.63,57.66,14544.0,57.67,57.72,57.63,57.66,14544.0
2024-01-03 14:20:00,57.68,57.8,57.65,57.79,47288.0,57.68,57.8,57.65,57.79,47288.0
2024-01-03 14:25:00,57.79,58.04,57.78,58.03,54463.0,57.79,58.04,57.78,58.03,54463.0
2024-01-03 14:30:00,58.03,58.07,57.86,57.87,34120.0,58.03,58.07,57.86,57.87,34120.0
2024-01-03 14:35:00,57.87,57.95,57.77,57.93,22956.0,57.87,57.95,57.77,57.93,22956.0
2024-01-03 14:40:00,57.93,58.07,57.9,58.06,25069.0,57.93,58.07,57.9,58.06,25069.0
2024-01-03 14:45:00,58.05,58.07,57.86,57.86,27672.0,58.05,58.07,57.86,57.86,27672.0
2024-01-03 14:50:00,57.85,57.93,57.84,57.92,19341.0,57.85,57.93,57.84,57.92,19341.0
2024-01-03 14:55:00,57.92,57.93,57.87,57.88,14307.0,57.92,57.93,57.87,57.88,14307.0
2024-01-03 15:00:00,57.88,57.9,57.82,57.84,25045.0,57.88,57.9,57.82,57.84,25045.0
2024-01-03 15:05:00,57.85,57.87,57.79,57.86,32855.0,57.85,57.87,57.79,57.86,32855.0
2024-01-03 15:10:00,57.87,58.0,57.86,57.98,37116.0,57.87,58.0,57.86,57.98,37116.0
2024-01-03 15:15:00,57.98,58.01,57.84,57.93,38162.0,57.98,58.01,57.84,57.93,38162.0
2024-01-03 15:20:00,57.93,58.04,57.92,57.99,40654.0,57.93,58.04,57.92,57.99,40654.0
2024-01-03 15:25:00,58.0,58.06,57.99,58.05,42267.0,58.0,58.06,57.99,58.05,42267.0
2024-01-03 15:30:00,58.05,58.16,58.03,58.15,40651.0,58.05,58.16,58.03,58.15,40651.0
2024-01-03 15:35:00,58.15,58.2,58.07,58.19,64740.0,58.15,58.2,58.07,58.19,64740.0
2024-01-03 15:40:00,58.19,58.22,58.01,58.04,58922.0,58.19,58.22,58.01,58.04,58922.0
2024-01-03 15:45:00,58.03,58.07,57.97,58.05,52092.0,58.03,58.07,57.97,58.05,52092.0
2024-01-03 15:50:00,58.05,58.09,57.98,57.98,175703.0,58.05,58.09,57.98,57.98,175703.0
2024-01-03 15:55:00,57.98,58.02,57.82,57.86,394572.0,57.98,58.02,57.82,57.86,394572.0
2024-01-04 09:30:00,58.04,58.4,57.77,58.32,90845.0,58.04,58.4,57.77,58.32,90845.0
2024-01-04 09:35:00,58.33,58.38,58.08,58.18,35492.0,58.33,58.38,58.08,58.18,35492.0
2024-01-04 09:40:00,58.19,58.22,58.05,58.21,26760.0,58.19,58.22,58.05,58.21,26760.0
2024-01-04 09:45:00,58.19,58.27,58.14,58.23,47502.0,58.19,58.27,58.14,58.23,47502.0
2024-01-04 09:50:00,58.23,58.38,58.23,58.29,18474.0,58.23,58.38,58.23,58.29,18474.0
2024-01-04 09:55:00,58.27,58.31,58.07,58.16,99135.0,58.27,58.31,58.07,58.16,99135.0
2024-01-04 10:00:00,58.15,58.28,58.09,58.17,96903.0,58.15,58.28,58.09,58.17,96903.0
2024-01-04 10:05:00,58.19,58.21,58.09,58.18,77646.0,58.19,58.21,58.09,58.18,77646.0
2024-01-04 10:10:00,58.2,58.3,58.14,58.19,35083.0,58.2,58.3,58.14,58.19,35083.0
2024-01-04 10:15:00,58.18,58.3,58.18,58.29,26405.0,58.18,58.3,58.18,58.29,26405.0
2024-01-04 10:20:00,58.3,58.3,58.09,58.09,28797.0,58.3,58.3,58.09,58.09,28797.0
2024-01-04 10:25:00,58.09,58.11,57.97,58.08,68689.0,58.09,58.11,57.97,58.08,68689.0
2024-01-04 10:30:00,58.09,58.24,58.09,58.21,23122.0,58.09,58.24,58.09,58.21,23122.0
2024-01-04 10:35:00,58.2,58.3,58.11,58.12,26056.0,58.2,58.3,58.11,58.12,26056.0
2024-01-04 10:40:00,58.1,58.1,57.98,58.05,28953.0,58.1,58.1,57.98,58.05,28953.0
2024-01-04 10:45:00,58.04,58.14,58.03,58.14,36527.0,58.04,58.14,58.03,58.14,36527.0
2024-01-04 10:50:00,58.14,58.22,58.11,58.22,30099.0,58.14,58.22,58.11,58.22,30099.0
2024-01-04 10:55:00,58.23,58.24,58.11,58.14,22706.0,58.23,58.24,58.11,58.14,22706.0
2024-01-04 11:00:00,58.14,58.23,58.14,58.2,23609.0,58.14,58.23,58.14,58.2,23609.0
2024-01-04 11:05:00,58.19,58.21,58.13,58.19,13574.0,58.19,58.21,58.13,58.19,13574.0
2024-01-04 11:10:00,58.19,58.37,58.19,58.37,38304.0,58.19,58.37,58.19,58.37,38304.0
2024-01-04 11:15:00,58.37,58.46,58.37,58.44,30303.0,58.37,58.46,58.37,58.44,30303.0
2024-01-04 11:20:00,58.45,58.48,58.4,58.42,19943.0,58.45,58.48,58.4,58.42,19943.0
2024-01-04 11:25:00,58.42,58.42,58.31,58.32,30269.0,58.42,58.42,58.31,58.32,30269.0
2024-01-04 11:30:00,58.35,58.42,58.27,58.41,35123.0,58.35,58.42,58.27,58.41,35123.0
2024-01-04 11:35:00,58.41,58.47,58.35,58.35,18450.0,58.41,58.47,58.35,58.35,18450.0
2024-01-04 11:40:00,58.35,58.39,58.3,58.33,13553.0,58.35,58.39,58.3,58.33,13553.0
2024-01-04 11:45:00,58.32,58.36,58.25,58.25,21887.0,58.32,58.36,58.25,58.25,21887.0
2024-01-04 11:50:00,58.25,58.25,58.16,58.23,10456.0,58.25,58.25,58.16,58.23,10456.0
2024-01-04 11:55:00,58.22,58.31,58.2,58.27,27796.0,58.22,58.31,58.2,58.27,27796.0
2024-01-04 12:00:00,58.28,58.28,58.12,58.14,11808.0,58.28,58.28,58.12,58.14,11808.0
2024-01-04 12:05:00,58.14,58.17,58.12,58.15,10203.0,58.14,58.17,58.12,58.15,10203.0
2024-01-04 12:10:00,58.14,58.23,58.14,58.17,15924.0,58.14,58.23,58.14,58.17,15924.0
2024-01-04 12:15:00,58.15,58.2,58.08,58.19,39977.0,58.15,58.2,58.08,58.19,39977.0
2024-01-04 12:20:00,58.19,58.24,58.15,58.16,15060.0,58.19,58.24,58.15,58.16,15060.0
2024-01-04 12:25:00,58.16,58.22,58.15,58.15,11308.0,58.16,58.22,58.15,58.15,11308.0
2024-01-04 12:30:00,58.15,58.21,58.13,58.17,17698.0,58.15,58.21,58.13,58.17,17698.0
2024-01-04 12:35:00,58.16,58.28,58.14,58.28,14438.0,58.16,58.28,58.14,58.28,14438.0
2024-01-04 12:40:00,58.28,58.28,58.2,58.24,14750.0,58.28,58.28,58.2,58.24,14750.0
2024-01-04 12:45:00,58.25,58.25,58.15,58.22,26183.0,58.25,58.25,58.15,58.22,26183.0
2024-01-04 12:50:00,58.23,58.35,58.2,58.34,13054.0,58.23,58.35,58.2,58.34,13054.0
2024-01-04 12:55:00,58.33,58.33,58.28,58.29,14453.0,58.33,58.33,58.28,58.29,14453.0
2024-01-04 13:00:00,58.3,58.33,58.26,58.27,17458.0,58.3,58.33,58.26,58.27,17458.0
2024-01-04 13:05:00,58.27,58.28,58.21,58.24,16395.0,58.27,58.28,58.21,58.24,16395.0
2024-01-04 13:10:00,58.23,58.23,58.1,58.15,12616.0,58.23,58.23,58.1,58.15,12616.0
2024-01-04 13:15:00,58.14,58.19,58.11,58.18,26451.0,58.14,58.19,58.11,58.18,26451.0
2024-01-04 13:20:00,58.18,58.21,58.16,58.16,16922.0,58.18,58.21,58.16,58.16,16922.0
2024-01-04 13:25:00,58.16,58.17,58.12,58.13,13399.0,58.16,58.17,58.12,58.13,13399.0
2024-01-04 13:30:00,58.13,58.19,58.13,58.18,20117.0,58.13,58.19,58.13,58.18,20117.0
2024-01-04 13:35:00,58.18,58.23,58.16,58.2,14000.0,58.18,58.23,58.16,58.2,14000.0
2024-01-04 13:40:00,58.21,58.22,58.14,58.15,9797.0,58.21,58.22,58.14,58.15,9797.0
2024-01-04 13:45:00,58.14,58.22,58.14,58.21,21212.0,58.14,58.22,58.14,58.21,21212.0
2024-01-04 13:50:00,58.21,58.21,58.11,58.12,22781.0,58.21,58.21,58.11,58.12,22781.0
2024-01-04 13:55:00,58.12,58.18,58.11,58.17,18767.0,58.12,58.18,58.11,58.17,18767.0
2024-01-04 14:00:00,58.16,58.2,58.15,58.18,25162.0,58.16,58.2,58.15,58.18,25162.0
2024-01-04 14:05:00,58.18,58.18,58.12,58.14,20915.0,58.18,58.18,58.12,58.14,20915.0
2024-01-04 14:10:00,58.14,58.15,58.04,58.09,34239.0,58.14,58.15,58.04,58.09,34239.0
2024-01-04 14:15:00,58.09,58.13,58.08,58.1,42765.0,58.09,58.13,58.08,58.1,42765.0
2024-01-04 14:20:00,58.1,58.15,58.07,58.1,86687.0,58.1,58.15,58.07,58.1,86687.0
2024-01-04 14:25:00,58.11,58.14,58.07,58.12,22278.0,58.11,58.14,58.07,58.12,22278.0
2024-01-04 14:30:00,58.12,58.14,58.09,58.14,25160.0,58.12,58.14,58.09,58.14,25160.0
2024-01-04 14:35:00,58.14,58.18,58.12,58.15,27013.0,58.14,58.18,58.12,58.15,27013.0
2024-01-04 14:40:00,58.15,58.15,58.1,58.11,32586.0,58.15,58.15,58.1,58.11,32586.0
2024-01-04 14:45:00,58.1,58.13,58.09,58.13,56331.0,58.1,58.13,58.09,58.13,56331.0
2024-01-04 14:50:00,58.13,58.17,58.1,58.11,21616.0,58.13,58.17,58.1,58.11,21616.0
2024-01-04 14:55:00,58.1,58.17,58.1,58.14,59852.0,58.1,58.17,58.1,58.14,59852.0
2024-01-04 15:00:00,58.14,58.19,58.12,58.15,25383.0,58.14,58.19,58.12,58.15,25383.0
2024-01-04 15:05:00,58.15,58.37,58.15,58.37,33316.0,58.15,58.37,58.15,58.37,33316.0
2024-01-04 15:10:00,58.37,58.41,58.32,58.41,48676.0,58.37,58.41,58.32,58.41,48676.0
2024-01-04 15:15:00,58.41,58.52,58.36,58.51,103429.0,58.41,58.52,58.36,58.51,103429.0
2024-01-04 15:20:00,58.51,58.54,58.46,58.53,51082.0,58.51,58.54,58.46,58.53,51082.0
2024-01-04 15:25:00,58.53,58.54,58.47,58.5,54790.0,58.53,58.54,58.47,58.5,54790.0
2024-01-04 15:30:00,58.49,58.58,58.43,58.53,63222.0,58.49,58.58,58.43,58.53,63222.0
2024-01-04 15:35:00,58.53,58.63,58.5,58.61,53063.0,58.53,58.63,58.5,58.61,53063.0
2024-01-04 15:40:00,58.61,58.64,58.55,58.64,61375.0,58.61,58.64,58.55,58.64,61375.0
2024-01-04 15:45:00,58.64,58.73,58.59,58.59,111504.0,58.64,58.73,58.59,58.59,111504.0
2024-01-04 15:50:00,58.6,58.6,58.45,58.47,160298.0,58.6,58.6,58.45,58.47,160298.0
2024-01-04 15:55:00,58.46,58.52,58.37,58.39,369295.0,58.46,58.52,58.37,58.39,369295.0
2024-01-05 09:30:00,58.26,58.47,58.12,58.45,81966.0,58.26,58.47,58.12,58.45,81966.0
2024-01-05 09:35:00,58.41,58.46,58.19,58.19,29086.0,58.41,58.46,58.19,58.19,29086.0
2024-01-05 09:40:00,58.1,58.32,58.08,58.31,27030.0,58.1,58.32,58.08,58.31,27030.0
2024-01-05 09:45:00,58.3,58.41,58.25,58.27,27410.0,58.3,58.41,58.25,58.27,27410.0
2024-01-05 09:50:00,58.28,58.43,58.27,58.38,34711.0,58.28,58.43,58.27,58.38,34711.0
2024-01-05 09:55:00,58.38,58.38,58.28,58.32,38522.0,58.38,58.38,58.28,58.32,38522.0
2024-01-05 10:00:00,58.32,58.6,58.3,58.55,43840.0,58.32,58.6,58.3,58.55,43840.0
2024-01-05 10:05:00,58.56,58.67,58.54,58.67,34375.0,58.56,58.67,58.54,58.67,34375.0
2024-01-05 10:10:00,58.7,58.71,58.49,58.5,50919.0,58.7,58.71,58.49,58.5,50919.0
2024-01-05 10:15:00,58.51,58.6,58.41,58.58,90469.0,58.51,58.6,58.41,58.58,90469.0
2024-01-05 10:20:00,58.56,58.78,58.49,58.74,18975.0,58.56,58.78,58.49,58.74,18975.0
2024-01-05 10:25:00,58.73,58.77,58.66,58.67,22677.0,58.73,58.77,58.66,58.67,22677.0
2024-01-05 10:30:00,58.69,58.83,58.65,58.79,30111.0,58.69,58.83,58.65,58.79,30111.0
2024-01-05 10:35:00,58.78,58.93,58.77,58.86,30578.0,58.78,58.93,58.77,58.86,30578.0
2024-01-05 10:40:00,58.86,58.86,58.73,58.78,12682.0,58.86,58.86,58.73,58.78,12682.0
2024-01-05 10:45:00,58.78,58.79,58.7,58.71,17217.0,58.78,58.79,58.7,58.71,17217.0
2024-01-05 10:50:00,58.71,58.93,58.69,58.88,58032.0,58.71,58.93,58.69,58.88,58032.0
2024-01-05 10:55:00,58.89,58.89,58.77,58.81,14845.0,58.89,58.89,58.77,58.81,14845.0
2024-01-05 11:00:00,58.81,58.85,58.76,58.78,16079.0,58.81,58.85,58.76,58.78,16079.0
2024-01-05 11:05:00,58.77,58.79,58.69,58.75,19862.0,58.77,58.79,58.69,58.75,19862.0
2024-01-05 11:10:00,58.76,58.82,58.7,58.81,21181.0,58.76,58.82,58.7,58.81,21181.0
2024-01-05 11:15:00,58.8,58.84,58.6,58.62,20824.0,58.8,58.84,58.6,58.62,20824.0
2024-01-05 11:20:00,58.63,58.63,58.54,58.63,32751.0,58.63,58.63,58.54,58.63,32751.0
2024-01-05 11:25:00,58.63,58.64,58.49,58.51,18397.0,58.63,58.64,58.49,58.51,18397.0
2024-01-05 11:30:00,58.51,58.57,58.49,58.5,17684.0,58.51,58.57,58.49,58.5,17684.0
2024-01-05 11:35:00,58.5,58.54,58.48,58.5,18330.0,58.5,58.54,58.48,58.5,18330.0
2024-01-05 11:40:00,58.5,58.53,58.45,58.52,14595.0,58.5,58.53,58.45,58.52,14595.0
2024-01-05 11:45:00,58.51,58.63,58.48,58.51,28542.0,58.51,58.63,58.48,58.51,28542.0
2024-01-05 11:50:00,58.52,58.66,58.52,58.66,6613.0,58.52,58.66,58.52,58.66,6613.0
2024-01-05 11:55:00,58.66,58.71,58.64,58.67,20463.0,58.66,58.71,58.64,58.67,20463.0
2024-01-05 12:00:00,58.67,58.7,58.64,58.67,20509.0,58.67,58.7,58.64,58.67,20509.0
2024-01-05 12:05:00,58.66,58.71,58.5,58.55,26049.0,58.66,58.71,58.5,58.55,26049.0
2024-01-05 12:10:00,58.54,58.63,58.52,58.61,27216.0,58.54,58.63,58.52,58.61,27216.0
2024-01-05 12:15:00,58.6,58.65,58.53,58.55,22593.0,58.6,58.65,58.53,58.55,22593.0
2024-01-05 12:20:00,58.53,58.65,58.53,58.62,77278.0,58.53,58.65,58.53,58.62,77278.0
2024-01-05 12:25:00,58.62,58.62,58.54,58.56,57190.0,58.62,58.62,58.54,58.56,57190.0
2024-01-05 12:30:00,58.55,58.6,58.48,58.49,51274.0,58.55,58.6,58.48,58.49,51274.0
2024-01-05 12:35:00,58.48,58.54,58.41,58.44,14622.0,58.48,58.54,58.41,58.44,14622.0
2024-01-05 12:40:00,58.43,58.46,58.38,58.46,15902.0,58.43,58.46,58.38,58.46,15902.0
2024-01-05 12:45:00,58.46,58.47,58.35,58.35,18335.0,58.46,58.47,58.35,58.35,18335.0
2024-01-05 12:50:00,58.35,58.36,58.28,58.29,22568.0,58.35,58.36,58.28,58.29,22568.0
2024-01-05 12:55:00,58.28,58.44,58.27,58.43,52695.0,58.28,58.44,58.27,58.43,52695.0
2024-01-05 13:00:00,58.43,58.43,58.34,58.36,23290.0,58.43,58.43,58.34,58.36,23290.0
2024-01-05 13:05:00,58.37,58.44,58.36,58.41,17172.0,58.37,58.44,58.36,58.41,17172.0
2024-01-05 13:10:00,58.4,58.43,58.33,58.35,37782.0,58.4,58.43,58.33,58.35,37782.0
2024-01-05 13:15:00,58.36,58.39,58.31,58.35,34555.0,58.36,58.39,58.31,58.35,34555.0
2024-01-05 13:20:00,58.36,58.39,58.32,58.34,10926.0,58.36,58.39,58.32,58.34,10926.0
2024-01-05 13:25:00,58.35,58.39,58.33,58.38,11344.0,58.35,58.39,58.33,58.38,11344.0
2024-01-05 13:30:00,58.39,58.58,58.39,58.48,60231.0,58.39,58.58,58.39,58.48,60231.0
2024-01-05 13:35:00,58.48,58.62,58.47,58.61,24851.0,58.48,58.62,58.47,58.61,24851.0
2024-01-05 13:40:00,58.61,58.61,58.49,58.49,9325.0,58.61,58.61,58.49,58.49,9325.0
2024-01-05 13:45:00,58.51,58.58,58.5,58.53,18477.0,58.51,58.58,58.5,58.53,18477.0
2024-01-05 13:50:00,58.53,58.58,58.49,58.57,28373.0,58.53,58.58,58.49,58.57,28373.0
2024-01-05 13:55:00,58.57,58.62,58.54,58.56,14102.0,58.57,58.62,58.54,58.56,14102.0
2024-01-05 14:00:00,58.56,58.59,58.51,58.53,18626.0,58.56,58.59,58.51,58.53,18626.0
2024-01-05 14:05:00,58.52,58.6,58.51,58.59,14240.0,58.52,58.6,58.51,58.59,14240.0
2024-01-05 14:10:00,58.59,58.69,58.58,58.6,41442.0,58.59,58.69,58.58,58.6,41442.0
2024-01-05 14:15:00,58.62,58.63,58.51,58.52,11949.0,58.62,58.63,58.51,58.52,11949.0
2024-01-05 14:20:00,58.51,58.59,58.49,58.55,35883.0,58.51,58.59,58.49,58.55,35883.0
2024-01-05 14:25:00,58.56,58.58,58.48,58.5,11353.0,58.56,58.58,58.48,58.5,11353.0
2024-01-05 14:30:00,58.5,58.56,58.5,58.54,11678.0,58.5,58.56,58.5,58.54,11678.0
2024-01-05 14:35:00,58.55,58.59,58.5,58.5,27659.0,58.55,58.59,58.5,58.5,27659.0
2024-01-05 14:40:00,58.49,58.52,58.45,58.51,29800.0,58.49,58.52,58.45,58.51,29800.0
2024-01-05 14:45:00,58.52,58.53,58.44,58.46,14241.0,58.52,58.53,58.44,58.46,14241.0
2024-01-05 14:50:00,58.46,58.5,58.39,58.44,54270.0,58.46,58.5,58.39,58.44,54270.0
2024-01-05 14:55:00,58.44,58.49,58.42,58.44,33283.0,58.44,58.49,58.42,58.44,33283.0
2024-01-05 15:00:00,58.44,58.46,58.36,58.41,41521.0,58.44,58.46,58.36,58.41,41521.0
2024-01-05 15:05:00,58.4,58.45,58.4,58.44,21954.0,58.4,58.45,58.4,58.44,21954.0
2024-01-05 15:10:00,58.45,58.48,58.4,58.44,39328.0,58.45,58.48,58.4,58.44,39328.0
2024-01-05 15:15:00,58.44,58.46,58.36,58.38,34370.0,58.44,58.46,58.36,58.38,34370.0
2024-01-05 15:20:00,58.38,58.4,58.32,58.32,29995.0,58.38,58.4,58.32,58.32,29995.0
2024-01-05 15:25:00,58.32,58.33,58.25,58.31,32035.0,58.32,58.33,58.25,58.31,32035.0
2024-01-05 15:30:00,58.3,58.36,58.24,58.35,51646.0,58.3,58.36,58.24,58.35,51646.0
2024-01-05 15:35:00,58.35,58.41,58.34,58.39,28921.0,58.35,58.41,58.34,58.39,28921.0
2024-01-05 15:40:00,58.4,58.52,58.39,58.52,79207.0,58.4,58.52,58.39,58.52,79207.0
2024-01-05 15:45:00,58.52,58.56,58.36,58.46,51604.0,58.52,58.56,58.36,58.46,51604.0
2024-01-05 15:50:00,58.45,58.51,58.4,58.42,84235.0,58.45,58.51,58.4,58.42,84235.0
2024-01-05 15:55:00,58.43,58.48,58.3,58.34,306062.0,58.43,58.48,58.3,58.34,306062.0
2024-01-08 09:30:00,58.55,59.08,58.45,58.79,128292.0,58.55,59.08,58.45,58.79,128292.0
2024-01-08 09:35:00,58.79,58.83,58.6,58.64,33858.0,58.79,58.83,58.6,58.64,33858.0
2024-01-08 09:40:00,58.63,58.97,58.58,58.95,44553.0,58.63,58.97,58.58,58.95,44553.0
2024-01-08 09:45:00,58.95,59.06,58.9,59.02,41956.0,58.95,59.06,58.9,59.02,41956.0
2024-01-08 09:50:00,59.03,59.28,59.03,59.28,39162.0,59.03,59.28,59.03,59.28,39162.0
2024-01-08 09:55:00,59.27,59.57,59.25,59.57,41720.0,59.27,59.57,59.25,59.57,41720.0
2024-01-08 10:00:00,59.54,59.64,59.5,59.63,48377.0,59.54,59.64,59.5,59.63,48377.0
2024-01-08 10:05:00,59.64,59.74,59.59,59.74,40761.0,59.64,59.74,59.59,59.74,40761.0
2024-01-08 10:10:00,59.74,59.77,59.48,59.48,49737.0,59.74,59.77,59.48,59.48,49737.0
2024-01-08 10:15:00,59.49,59.66,59.45,59.62,39571.0,59.49,59.66,59.45,59.62,39571.0
2024-01-08 10:20:00,59.6,59.61,59.5,59.53,29746.0,59.6,59.61,59.5,59.53,29746.0
2024-01-08 10:25:00,59.53,59.81,59.51,59.81,35572.0,59.53,59.81,59.51,59.81,35572.0
2024-01-08 10:30:00,59.83,59.94,59.8,59.93,38211.0,59.83,59.94,59.8,59.93,38211.0
2024-01-08 10:35:00,59.94,60.11,59.93,60.1,215599.0,59.94,60.11,59.93,60.1,215599.0
2024-01-08 10:40:00,60.1,60.21,60.08,60.16,63378.0,60.1,60.21,60.08,60.16,63378.0
2024-01-08 10:45:00,60.16,60.17,60.0,60.02,37718.0,60.16,60.17,60.0,60.02,37718.0
2024-01-08 10:50:00,60.03,60.09,60.02,60.06,19807.0,60.03,60.09,60.02,60.06,19807.0
2024-01-08 10:55:00,60.06,60.16,60.04,60.13,44229.0,60.06,60.16,60.04,60.13,44229.0
2024-01-08 11:00:00,60.13,60.15,60.01,60.13,42200.0,60.13,60.15,60.01,60.13,42200.0
2024-01-08 11:05:00,60.14,60.42,60.14,60.33,58372.0,60.14,60.42,60.14,60.33,58372.0
2024-01-08 11:10:00,60.33,60.41,60.27,60.39,45597.0,60.33,60.41,60.27,60.39,45597.0
2024-01-08 11:15:00,60.4,60.54,60.35,60.51,59140.0,60.4,60.54,60.35,60.51,59140.0
2024-01-08 11:20:00,60.51,60.58,60.5,60.57,36058.0,60.51,60.58,60.5,60.57,36058.0
2024-01-08 11:25:00,60.59,60.63,60.44,60.51,46715.0,60.59,60.63,60.44,60.51,46715.0
2024-01-08 11:30:00,60.51,60.62,60.5,60.6,30991.0,60.51,60.62,60.5,60.6,30991.0
2024-01-08 11:35:00,60.6,60.64,60.55,60.6,51581.0,60.6,60.64,60.55,60.6,51581.0
2024-01-08 11:40:00,60.6,60.72,60.57,60.68,52580.0,60.6,60.72,60.57,60.68,52580.0
2024-01-08 11:45:00,60.68,60.74,60.54,60.55,32926.0,60.68,60.74,60.54,60.55,32926.0
2024-01-08 11:50:00,60.53,60.73,60.53,60.62,52319.0,60.53,60.73,60.53,60.62,52319.0
2024-01-08 11:55:00,60.63,60.73,60.63,60.73,31602.0,60.63,60.73,60.63,60.73,31602.0
2024-01-08 12:00:00,60.73,60.79,60.7,60.7,32045.0,60.73,60.79,60.7,60.7,32045.0
2024-01-08 12:05:00,60.69,60.79,60.66,60.72,32198.0,60.69,60.79,60.66,60.72,32198.0
2024-01-08 12:10:00,60.73,60.83,60.72,60.83,40140.0,60.73,60.83,60.72,60.83,40140.0
2024-01-08 12:15:00,60.83,60.94,60.82,60.89,47514.0,60.83,60.94,60.82,60.89,47514.0
2024-01-08 12:20:00,60.89,60.95,60.88,60.89,41137.0,60.89,60.95,60.88,60.89,41137.0
2024-01-08 12:25:00,60.89,61.09,60.89,61.08,75195.0,60.89,61.09,60.89,61.08,75195.0
2024-01-08 12:30:00,61.09,61.2,61.09,61.19,41538.0,61.09,61.2,61.09,61.19,41538.0
2024-01-08 12:35:00,61.19,61.2,61.1,61.12,16126.0,61.19,61.2,61.1,61.12,16126.0
2024-01-08 12:40:00,61.12,61.12,61.02,61.04,28324.0,61.12,61.12,61.02,61.04,28324.0
2024-01-08 12:45:00,61.02,61.07,61.0,61.05,23208.0,61.02,61.07,61.0,61.05,23208.0
2024-01-08 12:50:00,61.05,61.13,61.04,61.08,19072.0,61.05,61.13,61.04,61.08,19072.0
2024-01-08 12:55:00,61.07,61.13,61.03,61.11,37990.0,61.07,61.13,61.03,61.11,37990.0
2024-01-08 13:00:00,61.12,61.12,61.04,61.07,22364.0,61.12,61.12,61.04,61.07,22364.0
2024-01-08 13:05:00,61.07,61.1,61.05,61.08,21798.0,61.07,61.1,61.05,61.08,21798.0
2024-01-08 13:10:00,61.09,61.11,61.04,61.1,45843.0,61.09,61.11,61.04,61.1,45843.0
2024-01-08 13:15:00,61.11,61.14,61.03,61.05,22019.0,61.11,61.14,61.03,61.05,22019.0
2024-01-08 13:20:00,61.05,61.12,61.04,61.11,17882.0,61.05,61.12,61.04,61.11,17882.0
2024-01-08 13:25:00,61.12,61.12,61.01,61.03,11709.0,61.12,61.12,61.01,61.03,11709.0
2024-01-08 13:30:00,61.04,61.07,61.0,61.07,19463.0,61.04,61.07,61.0,61.07,19463.0
2024-01-08 13:35:00,61.07,61.09,61.04,61.05,19089.0,61.07,61.09,61.04,61.05,19089.0
2024-01-08 13:40:00,61.06,61.06,61.01,61.01,29757.0,61.06,61.06,61.01,61.01,29757.0
2024-01-08 13:45:00,61.01,61.01,60.92,60.94,25847.0,61.01,61.01,60.92,60.94,25847.0
2024-01-08 13:50:00,60.95,60.95,60.92,60.94,8590.0,60.95,60.95,60.92,60.94,8590.0
2024-01-08 13:55:00,60.95,60.98,60.93,60.96,14592.0,60.95,60.98,60.93,60.96,14592.0
2024-01-08 14:00:00,60.97,60.97,60.85,60.86,14280.0,60.97,60.97,60.85,60.86,14280.0
2024-01-08 14:05:00,60.87,60.9,60.81,60.9,24946.0,60.87,60.9,60.81,60.9,24946.0
2024-01-08 14:10:00,60.9,60.96,60.86,60.91,32453.0,60.9,60.96,60.86,60.91,32453.0
2024-01-08 14:15:00,60.91,60.98,60.9,60.97,26393.0,60.91,60.98,60.9,60.97,26393.0
2024-01-08 14:20:00,60.98,61.03,60.91,60.93,22307.0,60.98,61.03,60.91,60.93,22307.0
2024-01-08 14:25:00,60.94,61.01,60.93,61.0,25917.0,60.94,61.01,60.93,61.0,25917.0
2024-01-08 14:30:00,61.01,61.05,61.0,61.02,21431.0,61.01,61.05,61.0,61.02,21431.0
2024-01-08 14:35:00,61.03,61.05,60.99,61.02,14672.0,61.03,61.05,60.99,61.02,14672.0
2024-01-08 14:40:00,61.02,61.02,60.98,61.02,19694.0,61.02,61.02,60.98,61.02,19694.0
2024-01-08 14:45:00,61.0,61.08,60.96,61.08,39028.0,61.0,61.08,60.96,61.08,39028.0
2024-01-08 14:50:00,61.08,61.13,61.07,61.12,13258.0,61.08,61.13,61.07,61.12,13258.0
2024-01-08 14:55:00,61.11,61.14,61.09,61.09,43027.0,61.11,61.14,61.09,61.09,43027.0
2024-01-08 15:00:00,61.1,61.15,61.05,61.15,22346.0,61.1,61.15,61.05,61.15,22346.0
2024-01-08 15:05:00,61.15,61.17,61.05,61.09,34951.0,61.15,61.17,61.05,61.09,34951.0
2024-01-08 15:10:00,61.09,61.13,61.03,61.08,40221.0,61.09,61.13,61.03,61.08,40221.0
2024-01-08 15:15:00,61.08,61.15,60.99,61.14,39257.0,61.08,61.15,60.99,61.14,39257.0
2024-01-08 15:20:00,61.14,61.27,61.12,61.26,39670.0,61.14,61.27,61.12,61.26,39670.0
2024-01-08 15:25:00,61.26,61.29,61.19,61.21,37475.0,61.26,61.29,61.19,61.21,37475.0
2024-01-08 15:30:00,61.2,61.25,61.17,61.22,78799.0,61.2,61.25,61.17,61.22,78799.0
2024-01-08 15:35:00,61.21,61.22,61.11,61.12,66823.0,61.21,61.22,61.11,61.12,66823.0
2024-01-08 15:40:00,61.12,61.21,61.11,61.14,83995.0,61.12,61.21,61.11,61.14,83995.0
2024-01-08 15:45:00,61.16,61.17,61.06,61.1,86163.0,61.16,61.17,61.06,61.1,86163.0
2024-01-08 15:50:00,61.1,61.3,61.09,61.18,153107.0,61.1,61.3,61.09,61.18,153107.0
2024-01-08 15:55:00,61.17,61.3,61.12,61.25,328565.0,61.17,61.3,61.12,61.25,328565.0
2024-01-09 09:30:00,60.32,60.77,60.24,60.46,241678.0,60.32,60.77,60.24,60.46,241678.0
2024-01-09 09:35:00,60.51,60.64,60.14,60.15,228197.0,60.51,60.64,60.14,60.15,228197.0
2024-01-09 09:40:00,60.16,60.53,60.16,60.49,143311.0,60.16,60.53,60.16,60.49,143311.0
2024-01-09 09:45:00,60.53,60.55,60.26,60.35,74049.0,60.53,60.55,60.26,60.35,74049.0
2024-01-09 09:50:00,60.34,60.45,60.29,60.36,60790.0,60.34,60.45,60.29,60.36,60790.0
2024-01-09 09:55:00,60.35,60.52,60.34,60.5,46423.0,60.35,60.52,60.34,60.5,46423.0
2024-01-09 10:00:00,60.48,60.56,60.37,60.43,54665.0,60.48,60.56,60.37,60.43,54665.0
2024-01-09 10:05:00,60.44,60.69,60.43,60.67,35589.0,60.44,60.69,60.43,60.67,35589.0
2024-01-09 10:10:00,60.66,60.82,60.63,60.82,51619.0,60.66,60.82,60.63,60.82,51619.0
2024-01-09 10:15:00,60.81,61.06,60.8,60.96,88995.0,60.81,61.06,60.8,60.96,88995.0
2024-01-09 10:20:00,60.96,61.1,60.96,61.09,43916.0,60.96,61.1,60.96,61.09,43916.0
2024-01-09 10:25:00,61.08,61.2,61.08,61.12,72263.0,61.08,61.2,61.08,61.12,72263.0
2024-01-09 10:30:00,61.13,61.16,60.8,60.84,63164.0,61.13,61.16,60.8,60.84,63164.0
2024-01-09 10:35:00,60.84,60.92,60.71,60.72,40213.0,60.84,60.92,60.71,60.72,40213.0
2024-01-09 10:40:00,60.72,60.92,60.67,60.9,28570.0,60.72,60.92,60.67,60.9,28570.0
2024-01-09 10:45:00,60.89,60.91,60.74,60.78,30052.0,60.89,60.91,60.74,60.78,30052.0
2024-01-09 10:50:00,60.76,60.79,60.71,60.79,28674.0,60.76,60.79,60.71,60.79,28674.0
2024-01-09 10:55:00,60.79,60.81,60.55,60.61,111018.0,60.79,60.81,60.55,60.61,111018.0
2024-01-09 11:00:00,60.62,60.83,60.6,60.81,58331.0,60.62,60.83,60.6,60.81,58331.0
2024-01-09 11:05:00,60.8,60.84,60.67,60.74,45277.0,60.8,60.84,60.67,60.74,45277.0
2024-01-09 11:10:00,60.74,60.75,60.61,60.67,48149.0,60.74,60.75,60.61,60.67,48149.0
2024-01-09 11:15:00,60.67,60.72,60.6,60.62,54411.0,60.67,60.72,60.6,60.62,54411.0
2024-01-09 11:20:00,60.6,60.65,60.54,60.63,104026.0,60.6,60.65,60.54,60.63,104026.0
2024-01-09 11:25:00,60.62,60.65,60.58,60.58,23530.0,60.62,60.65,60.58,60.58,23530.0
2024-01-09 11:30:00,60.59,60.64,60.57,60.59,32098.0,60.59,60.64,60.57,60.59,32098.0
2024-01-09 11:35:00,60.59,60.68,60.55,60.68,41159.0,60.59,60.68,60.55,60.68,41159.0
2024-01-09 11:40:00,60.68,60.73,60.63,60.73,15491.0,60.68,60.73,60.63,60.73,15491.0
2024-01-09 11:45:00,60.73,60.79,60.69,60.72,31403.0,60.73,60.79,60.69,60.72,31403.0
2024-01-09 11:50:00,60.72,60.75,60.68,60.73,39301.0,60.72,60.75,60.68,60.73,39301.0
2024-01-09 11:55:00,60.72,60.85,60.71,60.84,65040.0,60.72,60.85,60.71,60.84,65040.0
2024-01-09 12:00:00,60.84,60.85,60.74,60.8,71321.0,60.84,60.85,60.74,60.8,71321.0
2024-01-09 12:05:00,60.8,60.86,60.8,60.86,25661.0,60.8,60.86,60.8,60.86,25661.0
2024-01-09 12:10:00,60.86,60.88,60.83,60.84,20796.0,60.86,60.88,60.83,60.84,20796.0
2024-01-09 12:15:00,60.84,60.86,60.69,60.69,20990.0,60.84,60.86,60.69,60.69,20990.0
2024-01-09 12:20:00,60.69,60.73,60.62,60.62,116480.0,60.69,60.73,60.62,60.62,116480.0
2024-01-09 12:25:00,60.63,60.63,60.57,60.6,28718.0,60.63,60.63,60.57,60.6,28718.0
2024-01-09 12:30:00,60.61,60.62,60.48,60.51,66821.0,60.61,60.62,60.48,60.51,66821.0
2024-01-09 12:35:00,60.52,60.59,60.42,60.43,54656.0,60.52,60.59,60.42,60.43,54656.0
2024-01-09 12:40:00,60.43,60.52,60.38,60.52,55812.0,60.43,60.52,60.38,60.52,55812.0
2024-01-09 12:45:00,60.52,60.55,60.37,60.4,183798.0,60.52,60.55,60.37,60.4,183798.0
2024-01-09 12:50:00,60.4,60.41,60.31,60.36,214723.0,60.4,60.41,60.31,60.36,214723.0
2024-01-09 12:55:00,60.36,60.37,60.3,60.32,70552.0,60.36,60.37,60.3,60.32,70552.0
2024-01-09 13:00:00,60.32,60.45,60.31,60.35,249127.0,60.32,60.45,60.31,60.35,249127.0
2024-01-09 13:05:00,60.35,60.45,60.27,60.34,86277.0,60.35,60.45,60.27,60.34,86277.0
2024-01-09 13:10:00,60.33,60.37,60.29,60.32,28002.0,60.33,60.37,60.29,60.32,28002.0
2024-01-09 13:15:00,60.31,60.31,60.26,60.3,38858.0,60.31,60.31,60.26,60.3,38858.0
2024-01-09 13:20:00,60.3,60.33,60.21,60.23,36807.0,60.3,60.33,60.21,60.23,36807.0
2024-01-09 13:25:00,60.24,60.32,60.18,60.26,178171.0,60.24,60.32,60.18,60.26,178171.0
2024-01-09 13:30:00,60.26,60.29,60.17,60.2,38433.0,60.26,60.29,60.17,60.2,38433.0
2024-01-09 13:35:00,60.19,60.31,60.19,60.22,36434.0,60.19,60.31,60.19,60.22,36434.0
2024-01-09 13:40:00,60.22,60.33,60.21,60.26,17804.0,60.22,60.33,60.21,60.26,17804.0
2024-01-09 13:45:00,60.26,60.51,60.25,60.49,45947.0,60.26,60.51,60.25,60.49,45947.0
2024-01-09 13:50:00,60.48,60.55,60.47,60.51,160311.0,60.48,60.55,60.47,60.51,160311.0
2024-01-09 13:55:00,60.52,60.54,60.46,60.5,47129.0,60.52,60.54,60.46,60.5,47129.0
2024-01-09 14:00:00,60.5,60.57,60.48,60.51,274842.0,60.5,60.57,60.48,60.51,274842.0
2024-01-09 14:05:00,60.52,60.67,60.52,60.66,53111.0,60.52,60.67,60.52,60.66,53111.0
2024-01-09 14:10:00,60.65,60.65,60.5,60.52,30603.0,60.65,60.65,60.5,60.52,30603.0
2024-01-09 14:15:00,60.49,60.55,60.44,60.51,57435.0,60.49,60.55,60.44,60.51,57435.0
2024-01-09 14:20:00,60.5,60.54,60.43,60.44,188635.0,60.5,60.54,60.43,60.44,188635.0
2024-01-09 14:25:00,60.43,60.44,60.36,60.39,29867.0,60.43,60.44,60.36,60.39,29867.0
2024-01-09 14:30:00,60.39,60.45,60.38,60.42,54780.0,60.39,60.45,60.38,60.42,54780.0
2024-01-09 14:35:00,60.42,60.43,60.35,60.41,37046.0,60.42,60.43,60.35,60.41,37046.0
2024-01-09 14:40:00,60.41,60.41,60.23,60.26,54172.0,60.41,60.41,60.23,60.26,54172.0
2024-01-09 14:45:00,60.26,60.38,60.23,60.32,87299.0,60.26,60.38,60.23,60.32,87299.0
2024-01-09 14:50:00,60.33,60.37,60.27,60.31,198606.0,60.33,60.37,60.27,60.31,198606.0
2024-01-09 14:55:00,60.32,60.33,60.24,60.26,48809.0,60.32,60.33,60.24,60.26,48809.0
2024-01-09 15:00:00,60.26,60.32,60.25,60.31,28953.0,60.26,60.32,60.25,60.31,28953.0
2024-01-09 15:05:00,60.31,60.33,60.08,60.16,59692.0,60.31,60.33,60.08,60.16,59692.0
2024-01-09 15:10:00,60.16,60.22,60.13,60.16,243046.0,60.16,60.22,60.13,60.16,243046.0
2024-01-09 15:15:00,60.17,60.17,60.08,60.1,51025.0,60.17,60.17,60.08,60.1,51025.0
2024-01-09 15:20:00,60.1,60.12,59.97,59.99,48848.0,60.1,60.12,59.97,59.99,48848.0
2024-01-09 15:25:00,59.99,60.01,59.8,59.82,56281.0,59.99,60.01,59.8,59.82,56281.0
2024-01-09 15:30:00,59.82,59.83,59.68,59.71,76071.0,59.82,59.83,59.68,59.71,76071.0
2024-01-09 15:35:00,59.71,59.74,59.59,59.64,66904.0,59.71,59.74,59.59,59.64,66904.0
2024-01-09 15:40:00,59.64,59.66,59.55,59.59,77960.0,59.64,59.66,59.55,59.59,77960.0
2024-01-09 15:45:00,59.59,59.64,59.55,59.56,78696.0,59.59,59.64,59.55,59.56,78696.0
2024-01-09 15:50:00,59.57,59.63,59.31,59.46,254465.0,59.57,59.63,59.31,59.46,254465.0
2024-01-09 15:55:00,59.45,59.48,59.31,59.39,613261.0,59.45,59.48,59.31,59.39,613261.0
2024-01-10 09:30:00,59.38,59.69,59.22,59.29,167365.0,59.38,59.69,59.22,59.29,167365.0
2024-01-10 09:35:00,59.29,59.72,59.24,59.72,66953.0,59.29,59.72,59.24,59.72,66953.0
2024-01-10 09:40:00,59.73,59.83,59.52,59.54,53531.0,59.73,59.83,59.52,59.54,53531.0
2024-01-10 09:45:00,59.54,59.73,59.5,59.57,50041.0,59.54,59.73,59.5,59.57,50041.0
2024-01-10 09:50:00,59.56,59.57,59.31,59.37,97982.0,59.56,59.57,59.31,59.37,97982.0
2024-01-10 09:55:00,59.36,59.37,59.21,59.24,51222.0,59.36,59.37,59.21,59.24,51222.0
2024-01-10 10:00:00,59.23,59.4,59.13,59.38,61632.0,59.23,59.4,59.13,59.38,61632.0
2024-01-10 10:05:00,59.38,59.63,59.34,59.52,56459.0,59.38,59.63,59.34,59.52,56459.0
2024-01-10 10:10:00,59.51,59.65,59.47,59.64,49876.0,59.51,59.65,59.47,59.64,49876.0
2024-01-10 10:15:00,59.65,59.7,59.55,59.59,56530.0,59.65,59.7,59.55,59.59,56530.0
2024-01-10 10:20:00,59.59,59.59,59.52,59.52,22858.0,59.59,59.59,59.52,59.52,22858.0
2024-01-10 10:25:00,59.51,59.56,59.39,59.55,44187.0,59.51,59.56,59.39,59.55,44187.0
2024-01-10 10:30:00,59.55,59.58,59.49,59.55,54878.0,59.55,59.58,59.49,59.55,54878.0
2024-01-10 10:35:00,59.55,59.77,59.54,59.77,70700.0,59.55,59.77,59.54,59.77,70700.0
2024-01-10 10:40:00,59.79,60.16,59.79,60.09,105407.0,59.79,60.16,59.79,60.09,105407.0
2024-01-10 10:45:00,60.08,60.29,60.03,60.2,57869.0,60.08,60.29,60.03,60.2,57869.0
2024-01-10 10:50:00,60.2,60.33,60.16,60.3,56972.0,60.2,60.33,60.16,60.3,56972.0
2024-01-10 10:55:00,60.31,60.35,60.16,60.22,63135.0,60.31,60.35,60.16,60.22,63135.0
2024-01-10 11:00:00,60.22,60.36,60.15,60.35,23604.0,60.22,60.36,60.15,60.35,23604.0
2024-01-10 11:05:00,60.35,60.5,60.35,60.48,63064.0,60.35,60.5,60.35,60.48,63064.0
2024-01-10 11:10:00,60.48,60.52,60.37,60.5,50572.0,60.48,60.52,60.37,60.5,50572.0
2024-01-10 11:15:00,60.51,60.51,60.34,60.41,38351.0,60.51,60.51,60.34,60.41,38351.0
2024-01-10 11:20:00,60.41,60.5,60.39,60.4,32267.0,60.41,60.5,60.39,60.4,32267.0
2024-01-10 11:25:00,60.41,60.54,60.41,60.51,41222.0,60.41,60.54,60.41,60.51,41222.0
2024-01-10 11:30:00,60.5,60.6,60.45,60.57,36793.0,60.5,60.6,60.45,60.57,36793.0
2024-01-10 11:35:00,60.6,60.65,60.55,60.61,21152.0,60.6,60.65,60.55,60.61,21152.0
2024-01-10 11:40:00,60.61,60.72,60.61,60.67,33574.0,60.61,60.72,60.61,60.67,33574.0
2024-01-10 11:45:00,60.68,60.73,60.66,60.66,28066.0,60.68,60.73,60.66,60.66,28066.0
2024-01-10 11:50:00,60.66,60.7,60.64,60.66,41506.0,60.66,60.7,60.64,60.66,41506.0
2024-01-10 11:55:00,60.66,60.74,60.6,60.61,41022.0,60.66,60.74,60.6,60.61,41022.0
2024-01-10 12:00:00,60.6,60.66,60.56,60.61,54131.0,60.6,60.66,60.56,60.61,54131.0
2024-01-10 12:05:00,60.6,60.64,60.51,60.52,37607.0,60.6,60.64,60.51,60.52,37607.0
2024-01-10 12:10:00,60.52,60.65,60.46,60.63,37635.0,60.52,60.65,60.46,60.63,37635.0
2024-01-10 12:15:00,60.63,60.71,60.57,60.69,66248.0,60.63,60.71,60.57,60.69,66248.0
2024-01-10 12:20:00,60.7,60.73,60.64,60.71,35970.0,60.7,60.73,60.64,60.71,35970.0
2024-01-10 12:25:00,60.71,60.92,60.7,60.9,51422.0,60.71,60.92,60.7,60.9,51422.0
2024-01-10 12:30:00,60.9,60.92,60.77,60.83,84901.0,60.9,60.92,60.77,60.83,84901.0
2024-01-10 12:35:00,60.84,60.95,60.83,60.92,41854.0,60.84,60.95,60.83,60.92,41854.0
2024-01-10 12:40:00,60.93,60.96,60.86,60.96,46709.0,60.93,60.96,60.86,60.96,46709.0
2024-01-10 12:45:00,60.96,60.99,60.89,60.98,52944.0,60.96,60.99,60.89,60.98,52944.0
2024-01-10 12:50:00,60.98,60.98,60.77,60.88,64577.0,60.98,60.98,60.77,60.88,64577.0
2024-01-10 12:55:00,60.88,60.96,60.86,60.93,52788.0,60.88,60.96,60.86,60.93,52788.0
2024-01-10 13:00:00,60.93,60.93,60.81,60.93,69167.0,60.93,60.93,60.81,60.93,69167.0
2024-01-10 13:05:00,60.93,60.96,60.77,60.79,40682.0,60.93,60.96,60.77,60.79,40682.0
2024-01-10 13:10:00,60.79,60.87,60.7,60.86,30774.0,60.79,60.87,60.7,60.86,30774.0
2024-01-10 13:15:00,60.86,60.91,60.79,60.84,26720.0,60.86,60.91,60.79,60.84,26720.0
2024-01-10 13:20:00,60.85,60.94,60.78,60.92,107841.0,60.85,60.94,60.78,60.92,107841.0
2024-01-10 13:25:00,60.93,61.04,60.93,61.01,39664.0,60.93,61.04,60.93,61.01,39664.0
2024-01-10 13:30:00,61.02,61.32,61.02,61.31,155372.0,61.02,61.32,61.02,61.31,155372.0
2024-01-10 13:35:00,61.31,61.33,61.24,61.27,33499.0,61.31,61.33,61.24,61.27,33499.0
2024-01-10 13:40:00,61.28,61.32,61.11,61.12,25016.0,61.28,61.32,61.11,61.12,25016.0
2024-01-10 13:45:00,61.12,61.19,61.11,61.19,22695.0,61.12,61.19,61.11,61.19,22695.0
2024-01-10 13:50:00,61.19,61.21,61.14,61.14,19387.0,61.19,61.21,61.14,61.14,19387.0
2024-01-10 13:55:00,61.15,61.16,61.09,61.13,22444.0,61.15,61.16,61.09,61.13,22444.0
2024-01-10 14:00:00,61.12,61.17,61.08,61.15,19494.0,61.12,61.17,61.08,61.15,19494.0
2024-01-10 14:05:00,61.16,61.22,61.12,61.17,28014.0,61.16,61.22,61.12,61.17,28014.0
2024-01-10 14:10:00,61.17,61.34,61.15,61.25,49785.0,61.17,61.34,61.15,61.25,49785.0
2024-01-10 14:15:00,61.25,61.33,61.21,61.33,32575.0,61.25,61.33,61.21,61.33,32575.0
2024-01-10 14:20:00,61.33,61.33,61.19,61.25,25802.0,61.33,61.33,61.19,61.25,25802.0
2024-01-10 14:25:00,61.26,61.31,61.22,61.25,21382.0,61.26,61.31,61.22,61.25,21382.0
2024-01-10 14:30:00,61.25,61.3,61.21,61.3,26211.0,61.25,61.3,61.21,61.3,26211.0
2024-01-10 14:35:00,61.3,61.34,61.27,61.33,24773.0,61.3,61.34,61.27,61.33,24773.0
2024-01-10 14:40:00,61.33,61.41,61.32,61.4,37229.0,61.33,61.41,61.32,61.4,37229.0
2024-01-10 14:45:00,61.4,61.4,61.31,61.37,34629.0,61.4,61.4,61.31,61.37,34629.0
2024-01-10 14:50:00,61.38,61.48,61.37,61.38,46827.0,61.38,61.48,61.37,61.38,46827.0
2024-01-10 14:55:00,61.38,61.49,61.36,61.48,40002.0,61.38,61.49,61.36,61.48,40002.0
2024-01-10 15:00:00,61.49,61.5,61.39,61.48,56318.0,61.49,61.5,61.39,61.48,56318.0
2024-01-10 15:05:00,61.48,61.56,61.47,61.51,59802.0,61.48,61.56,61.47,61.51,59802.0
2024-01-10 15:10:00,61.51,61.51,61.38,61.41,48044.0,61.51,61.51,61.38,61.41,48044.0
2024-01-10 15:15:00,61.4,61.46,61.33,61.41,47149.0,61.4,61.46,61.33,61.41,47149.0
2024-01-10 15:20:00,61.42,61.44,61.29,61.33,43231.0,61.42,61.44,61.29,61.33,43231.0
2024-01-10 15:25:00,61.33,61.54,61.32,61.54,69051.0,61.33,61.54,61.32,61.54,69051.0
2024-01-10 15:30:00,61.54,61.58,61.49,61.52,76998.0,61.54,61.58,61.49,61.52,76998.0
2024-01-10 15:35:00,61.52,61.6,61.46,61.5,60107.0,61.52,61.6,61.46,61.5,60107.0
2024-01-10 15:40:00,61.5,61.52,61.36,61.39,56756.0,61.5,61.52,61.36,61.39,56756.0
2024-01-10 15:45:00,61.39,61.55,61.38,61.5,77263.0,61.39,61.55,61.38,61.5,77263.0
2024-01-10 15:50:00,61.51,61.56,61.44,61.48,141694.0,61.51,61.56,61.44,61.48,141694.0
2024-01-10 15:55:00,61.48,61.49,61.35,61.36,362411.0,61.48,61.49,61.35,61.36,362411.0
2024-01-11 09:30:00,62.0,62.06,61.28,61.57,130581.0,62.0,62.06,61.28,61.57,130581.0
2024-01-11 09:35:00,61.58,61.93,61.52,61.93,78477.0,61.58,61.93,61.52,61.93,78477.0
2024-01-11 09:40:00,61.93,62.04,61.78,61.97,80734.0,61.93,62.04,61.78,61.97,80734.0
2024-01-11 09:45:00,61.98,62.04,61.76,61.79,64998.0,61.98,62.04,61.76,61.79,64998.0
2024-01-11 09:50:00,61.79,61.95,61.76,61.85,63690.0,61.79,61.95,61.76,61.85,63690.0
2024-01-11 09:55:00,61.86,61.95,61.74,61.95,45092.0,61.86,61.95,61.74,61.95,45092.0
2024-01-11 10:00:00,61.98,62.03,61.67,61.69,64232.0,61.98,62.03,61.67,61.69,64232.0
2024-01-11 10:05:00,61.71,61.73,61.5,61.51,73287.0,61.71,61.73,61.5,61.51,73287.0
2024-01-11 10:10:00,61.5,61.58,61.42,61.43,47556.0,61.5,61.58,61.42,61.43,47556.0
2024-01-11 10:15:00,61.45,61.6,61.4,61.58,43210.0,61.45,61.6,61.4,61.58,43210.0
2024-01-11 10:20:00,61.58,61.62,61.41,61.42,30843.0,61.58,61.62,61.41,61.42,30843.0
2024-01-11 10:25:00,61.43,61.49,61.23,61.38,40821.0,61.43,61.49,61.23,61.38,40821.0
2024-01-11 10:30:00,61.41,61.79,61.4,61.6,45396.0,61.41,61.79,61.4,61.6,45396.0
2024-01-11 10:35:00,61.64,61.72,61.55,61.67,43943.0,61.64,61.72,61.55,61.67,43943.0
2024-01-11 10:40:00,61.68,61.73,61.6,61.69,35531.0,61.68,61.73,61.6,61.69,35531.0
2024-01-11 10:45:00,61.72,61.84,61.64,61.71,38677.0,61.72,61.84,61.64,61.71,38677.0
2024-01-11 10:50:00,61.72,61.79,61.47,61.48,21992.0,61.72,61.79,61.47,61.48,21992.0
2024-01-11 10:55:00,61.47,61.58,61.47,61.58,56149.0,61.47,61.58,61.47,61.58,56149.0
2024-01-11 11:00:00,61.59,61.61,61.44,61.59,107624.0,61.59,61.61,61.44,61.59,107624.0
2024-01-11 11:05:00,61.6,61.7,61.56,61.65,40503.0,61.6,61.7,61.56,61.65,40503.0
2024-01-11 11:10:00,61.65,61.73,61.51,61.52,61011.0,61.65,61.73,61.51,61.52,61011.0
2024-01-11 11:15:00,61.53,61.54,61.42,61.5,63902.0,61.53,61.54,61.42,61.5,63902.0
2024-01-11 11:20:00,61.49,61.55,61.41,61.48,47162.0,61.49,61.55,61.41,61.48,47162.0
2024-01-11 11:25:00,61.47,61.52,61.36,61.46,23628.0,61.47,61.52,61.36,61.46,23628.0
2024-01-11 11:30:00,61.45,61.48,61.38,61.42,22383.0,61.45,61.48,61.38,61.42,22383.0
2024-01-11 11:35:00,61.42,61.51,61.35,61.36,20636.0,61.42,61.51,61.35,61.36,20636.0
2024-01-11 11:40:00,61.36,61.36,61.09,61.1,54991.0,61.36,61.36,61.09,61.1,54991.0
2024-01-11 11:45:00,61.09,61.28,60.96,61.26,53776.0,61.09,61.28,60.96,61.26,53776.0
2024-01-11 11:50:00,61.27,61.32,61.14,61.2,48591.0,61.27,61.32,61.14,61.2,48591.0
2024-01-11 11:55:00,61.19,61.26,61.17,61.22,22912.0,61.19,61.26,61.17,61.22,22912.0
2024-01-11 12:00:00,61.21,61.26,61.13,61.13,47844.0,61.21,61.26,61.13,61.13,47844.0
2024-01-11 12:05:00,61.12,61.33,61.1,61.32,40383.0,61.12,61.33,61.1,61.32,40383.0
2024-01-11 12:10:00,61.31,61.31,61.23,61.26,9580.0,61.31,61.31,61.23,61.26,9580.0
2024-01-11 12:15:00,61.27,61.29,61.19,61.22,19618.0,61.27,61.29,61.19,61.22,19618.0
2024-01-11 12:20:00,61.22,61.25,61.14,61.19,12370.0,61.22,61.25,61.14,61.19,12370.0
2024-01-11 12:25:00,61.2,61.24,61.12,61.13,33176.0,61.2,61.24,61.12,61.13,33176.0
2024-01-11 12:30:00,61.14,61.22,61.13,61.15,21647.0,61.14,61.22,61.13,61.15,21647.0
2024-01-11 12:35:00,61.15,61.23,61.12,61.22,10338.0,61.15,61.23,61.12,61.22,10338.0
2024-01-11 12:40:00,61.21,61.35,61.2,61.31,27719.0,61.21,61.35,61.2,61.31,27719.0
2024-01-11 12:45:00,61.32,61.45,61.32,61.42,45505.0,61.32,61.45,61.32,61.42,45505.0
2024-01-11 12:50:00,61.42,61.44,61.37,61.39,35155.0,61.42,61.44,61.37,61.39,35155.0
2024-01-11 12:55:00,61.39,61.41,61.32,61.32,26031.0,61.39,61.41,61.32,61.32,26031.0
2024-01-11 13:00:00,61.31,61.4,61.28,61.31,16476.0,61.31,61.4,61.28,61.31,16476.0
2024-01-11 13:05:00,61.33,61.45,61.28,61.45,32409.0,61.33,61.45,61.28,61.45,32409.0
2024-01-11 13:10:00,61.45,61.71,61.44,61.7,31857.0,61.45,61.71,61.44,61.7,31857.0
2024-01-11 13:15:00,61.72,61.78,61.69,61.7,22366.0,61.72,61.78,61.69,61.7,22366.0
2024-01-11 13:20:00,61.71,61.79,61.69,61.79,16373.0,61.71,61.79,61.69,61.79,16373.0
2024-01-11 13:25:00,61.8,61.81,61.72,61.73,15458.0,61.8,61.81,61.72,61.73,15458.0
2024-01-11 13:30:00,61.73,61.8,61.73,61.74,18611.0,61.73,61.8,61.73,61.74,18611.0
2024-01-11 13:35:00,61.75,61.81,61.73,61.78,18695.0,61.75,61.81,61.73,61.78,18695.0
2024-01-11 13:40:00,61.78,61.78,61.73,61.75,9852.0,61.78,61.78,61.73,61.75,9852.0
2024-01-11 13:45:00,61.74,61.77,61.72,61.74,40830.0,61.74,61.77,61.72,61.74,40830.0
2024-01-11 13:50:00,61.74,61.85,61.69,61.79,25227.0,61.74,61.85,61.69,61.79,25227.0
2024-01-11 13:55:00,61.8,61.93,61.8,61.92,11517.0,61.8,61.93,61.8,61.92,11517.0
2024-01-11 14:00:00,61.92,62.02,61.91,62.02,53776.0,61.92,62.02,61.91,62.02,53776.0
2024-01-11 14:05:00,62.02,62.04,61.9,61.91,27664.0,62.02,62.04,61.9,61.91,27664.0
2024-01-11 14:10:00,61.92,62.05,61.88,61.99,50790.0,61.92,62.05,61.88,61.99,50790.0
2024-01-11 14:15:00,62.0,62.03,61.96,62.0,27307.0,62.0,62.03,61.96,62.0,27307.0
2024-01-11 14:20:00,62.0,62.01,61.86,61.87,50885.0,62.0,62.01,61.86,61.87,50885.0
2024-01-11 14:25:00,61.89,62.03,61.89,62.02,32773.0,61.89,62.03,61.89,62.02,32773.0
2024-01-11 14:30:00,62.02,62.17,62.01,62.07,76169.0,62.02,62.17,62.01,62.07,76169.0
2024-01-11 14:35:00,62.06,62.11,62.0,62.03,25786.0,62.06,62.11,62.0,62.03,25786.0
2024-01-11 14:40:00,62.03,62.11,62.0,62.03,34945.0,62.03,62.11,62.0,62.03,34945.0
2024-01-11 14:45:00,62.04,62.09,61.98,62.0,60060.0,62.04,62.09,61.98,62.0,60060.0
2024-01-11 14:50:00,62.0,62.06,61.98,62.0,79278.0,62.0,62.06,61.98,62.0,79278.0
2024-01-11 14:55:00,62.0,62.07,61.97,62.03,40043.0,62.0,62.07,61.97,62.03,40043.0
2024-01-11 15:00:00,62.03,62.03,61.85,61.89,27572.0,62.03,62.03,61.85,61.89,27572.0
2024-01-11 15:05:00,61.9,61.9,61.73,61.82,37677.0,61.9,61.9,61.73,61.82,37677.0
2024-01-11 15:10:00,61.82,62.02,61.81,62.01,32306.0,61.82,62.02,61.81,62.01,32306.0
2024-01-11 15:15:00,62.01,62.01,61.87,61.95,23756.0,62.01,62.01,61.87,61.95,23756.0
2024-01-11 15:20:00,61.95,62.05,61.92,62.03,21038.0,61.95,62.05,61.92,62.03,21038.0
2024-01-11 15:25:00,62.03,62.1,62.0,62.05,56213.0,62.03,62.1,62.0,62.05,56213.0
2024-01-11 15:30:00,62.06,62.11,62.02,62.11,30812.0,62.06,62.11,62.02,62.11,30812.0
2024-01-11 15:35:00,62.11,62.11,62.01,62.08,31386.0,62.11,62.11,62.01,62.08,31386.0
2024-01-11 15:40:00,62.08,62.12,62.04,62.09,59373.0,62.08,62.12,62.04,62.09,59373.0
2024-01-11 15:45:00,62.08,62.3,62.08,62.27,95584.0,62.08,62.3,62.08,62.27,95584.0
2024-01-11 15:50:00,62.27,62.27,62.14,62.22,109746.0,62.27,62.27,62.14,62.22,109746.0
2024-01-11 15:55:00,62.21,62.33,62.2,62.26,201036.0,62.21,62.33,62.2,62.26,201036.0
2024-01-12 09:30:00,62.55,62.71,61.76,62.34,109395.0,62.55,62.71,61.76,62.34,109395.0
2024-01-12 09:35:00,62.31,62.54,62.28,62.37,84851.0,62.31,62.54,62.28,62.37,84851.0
2024-01-12 09:40:00,62.36,62.83,62.32,62.76,116402.0,62.36,62.83,62.32,62.76,116402.0
2024-01-12 09:45:00,62.76,62.89,62.71,62.72,71885.0,62.76,62.89,62.71,62.72,71885.0
2024-01-12 09:50:00,62.71,62.99,62.64,62.92,62723.0,62.71,62.99,62.64,62.92,62723.0
2024-01-12 09:55:00,62.91,63.04,62.65,62.73,65540.0,62.91,63.04,62.65,62.73,65540.0
2024-01-12 10:00:00,62.75,62.83,62.71,62.79,89443.0,62.75,62.83,62.71,62.79,89443.0
2024-01-12 10:05:00,62.77,62.9,62.75,62.89,47339.0,62.77,62.9,62.75,62.89,47339.0
2024-01-12 10:10:00,62.89,62.9,62.69,62.7,60188.0,62.89,62.9,62.69,62.7,60188.0
2024-01-12 10:15:00,62.69,62.77,62.52,62.57,51350.0,62.69,62.77,62.52,62.57,51350.0
2024-01-12 10:20:00,62.56,62.61,62.36,62.48,23920.0,62.56,62.61,62.36,62.48,23920.0
2024-01-12 10:25:00,62.5,62.58,62.49,62.57,21591.0,62.5,62.58,62.49,62.57,21591.0
2024-01-12 10:30:00,62.58,62.77,62.57,62.72,28764.0,62.58,62.77,62.57,62.72,28764.0
2024-01-12 10:35:00,62.73,62.74,62.61,62.66,39156.0,62.73,62.74,62.61,62.66,39156.0
2024-01-12 10:40:00,62.67,62.76,62.46,62.67,45230.0,62.67,62.76,62.46,62.67,45230.0
2024-01-12 10:45:00,62.66,62.66,62.47,62.49,26770.0,62.66,62.66,62.47,62.49,26770.0
2024-01-12 10:50:00,62.49,62.5,62.38,62.44,26108.0,62.49,62.5,62.38,62.44,26108.0
2024-01-12 10:55:00,62.44,62.51,62.3,62.51,27621.0,62.44,62.51,62.3,62.51,27621.0
2024-01-12 11:00:00,62.5,62.63,62.46,62.6,36542.0,62.5,62.63,62.46,62.6,36542.0
2024-01-12 11:05:00,62.59,62.67,62.55,62.59,86559.0,62.59,62.67,62.55,62.59,86559.0
2024-01-12 11:10:00,62.6,62.64,62.54,62.6,34951.0,62.6,62.64,62.54,62.6,34951.0
2024-01-12 11:15:00,62.6,62.67,62.57,62.58,25331.0,62.6,62.67,62.57,62.58,25331.0
2024-01-12 11:20:00,62.59,62.64,62.57,62.61,28056.0,62.59,62.64,62.57,62.61,28056.0
2024-01-12 11:25:00,62.6,62.69,62.58,62.58,28038.0,62.6,62.69,62.58,62.58,28038.0
2024-01-12 11:30:00,62.58,62.64,62.55,62.64,16312.0,62.58,62.64,62.55,62.64,16312.0
2024-01-12 11:35:00,62.63,62.66,62.44,62.5,26422.0,62.63,62.66,62.44,62.5,26422.0
2024-01-12 11:40:00,62.51,62.59,62.51,62.57,15028.0,62.51,62.59,62.51,62.57,15028.0
2024-01-12 11:45:00,62.56,62.61,62.5,62.55,23716.0,62.56,62.61,62.5,62.55,23716.0
2024-01-12 11:50:00,62.54,62.56,62.38,62.43,18729.0,62.54,62.56,62.38,62.43,18729.0
2024-01-12 11:55:00,62.42,62.49,62.37,62.42,44042.0,62.42,62.49,62.37,62.42,44042.0
2024-01-12 12:00:00,62.42,62.43,62.35,62.38,17558.0,62.42,62.43,62.35,62.38,17558.0
2024-01-12 12:05:00,62.41,62.46,62.39,62.45,10578.0,62.41,62.46,62.39,62.45,10578.0
2024-01-12 12:10:00,62.45,62.52,62.42,62.44,17376.0,62.45,62.52,62.42,62.44,17376.0
2024-01-12 12:15:00,62.44,62.48,62.35,62.36,30392.0,62.44,62.48,62.35,62.36,30392.0
2024-01-12 12:20:00,62.36,62.4,62.32,62.33,22730.0,62.36,62.4,62.32,62.33,22730.0
2024-01-12 12:25:00,62.33,62.41,62.28,62.39,32810.0,62.33,62.41,62.28,62.39,32810.0
2024-01-12 12:30:00,62.39,62.4,62.26,62.29,18118.0,62.39,62.4,62.26,62.29,18118.0
2024-01-12 12:35:00,62.3,62.37,62.28,62.35,18130.0,62.3,62.37,62.28,62.35,18130.0
2024-01-12 12:40:00,62.34,62.37,62.29,62.3,21270.0,62.34,62.37,62.29,62.3,21270.0
2024-01-12 12:45:00,62.3,62.3,62.19,62.23,29282.0,62.3,62.3,62.19,62.23,29282.0
2024-01-12 12:50:00,62.25,62.29,62.22,62.27,35821.0,62.25,62.29,62.22,62.27,35821.0
2024-01-12 12:55:00,62.27,62.27,62.2,62.26,24173.0,62.27,62.27,62.2,62.26,24173.0
2024-01-12 13:00:00,62.26,62.39,62.26,62.39,16012.0,62.26,62.39,62.26,62.39,16012.0
2024-01-12 13:05:00,62.39,62.41,62.35,62.4,26329.0,62.39,62.41,62.35,62.4,26329.0
2024-01-12 13:10:00,62.4,62.41,62.35,62.38,21893.0,62.4,62.41,62.35,62.38,21893.0
2024-01-12 13:15:00,62.38,62.38,62.28,62.29,44396.0,62.38,62.38,62.28,62.29,44396.0
2024-01-12 13:20:00,62.28,62.39,62.24,62.39,28944.0,62.28,62.39,62.24,62.39,28944.0
2024-01-12 13:25:00,62.39,62.5,62.38,62.5,94910.0,62.39,62.5,62.38,62.5,94910.0
2024-01-12 13:30:00,62.51,62.55,62.49,62.54,19902.0,62.51,62.55,62.49,62.54,19902.0
2024-01-12 13:35:00,62.55,62.6,62.54,62.59,17803.0,62.55,62.6,62.54,62.59,17803.0
2024-01-12 13:40:00,62.59,62.62,62.56,62.59,28313.0,62.59,62.62,62.56,62.59,28313.0
2024-01-12 13:45:00,62.59,62.62,62.57,62.61,12296.0,62.59,62.62,62.57,62.61,12296.0
2024-01-12 13:50:00,62.62,62.67,62.6,62.67,24043.0,62.62,62.67,62.6,62.67,24043.0
2024-01-12 13:55:00,62.67,62.72,62.63,62.69,28883.0,62.67,62.72,62.63,62.69,28883.0
2024-01-12 14:00:00,62.7,62.71,62.66,62.71,14984.0,62.7,62.71,62.66,62.71,14984.0
2024-01-12 14:05:00,62.72,62.76,62.7,62.75,26167.0,62.72,62.76,62.7,62.75,26167.0
2024-01-12 14:10:00,62.74,62.77,62.67,62.74,55680.0,62.74,62.77,62.67,62.74,55680.0
2024-01-12 14:15:00,62.74,62.75,62.66,62.69,31917.0,62.74,62.75,62.66,62.69,31917.0
2024-01-12 14:20:00,62.69,62.75,62.63,62.74,23577.0,62.69,62.75,62.63,62.74,23577.0
2024-01-12 14:25:00,62.74,62.74,62.69,62.69,19719.0,62.74,62.74,62.69,62.69,19719.0
2024-01-12 14:30:00,62.69,62.7,62.59,62.65,51509.0,62.69,62.7,62.59,62.65,51509.0
2024-01-12 14:35:00,62.64,62.76,62.64,62.73,61961.0,62.64,62.76,62.64,62.73,61961.0
2024-01-12 14:40:00,62.74,62.75,62.7,62.74,15070.0,62.74,62.75,62.7,62.74,15070.0
2024-01-12 14:45:00,62.73,62.74,62.67,62.7,25991.0,62.73,62.74,62.67,62.7,25991.0
2024-01-12 14:50:00,62.71,62.73,62.68,62.69,20196.0,62.71,62.73,62.68,62.69,20196.0
2024-01-12 14:55:00,62.69,62.69,62.5,62.54,121509.0,62.69,62.69,62.5,62.54,121509.0
2024-01-12 15:00:00,62.51,62.51,62.41,62.51,42381.0,62.51,62.51,62.41,62.51,42381.0
2024-01-12 15:05:00,62.5,62.56,62.48,62.49,47667.0,62.5,62.56,62.48,62.49,47667.0
2024-01-12 15:10:00,62.49,62.55,62.47,62.5,37357.0,62.49,62.55,62.47,62.5,37357.0
2024-01-12 15:15:00,62.49,62.51,62.43,62.45,27211.0,62.49,62.51,62.43,62.45,27211.0
2024-01-12 15:20:00,62.44,62.46,62.39,62.42,35758.0,62.44,62.46,62.39,62.42,35758.0
2024-01-12 15:25:00,62.43,62.53,62.43,62.49,68371.0,62.43,62.53,62.43,62.49,68371.0
2024-01-12 15:30:00,62.48,62.51,62.46,62.5,35624.0,62.48,62.51,62.46,62.5,35624.0
2024-01-12 15:35:00,62.5,62.5,62.44,62.49,49609.0,62.5,62.5,62.44,62.49,49609.0
2024-01-12 15:40:00,62.49,62.52,62.46,62.47,106869.0,62.49,62.52,62.46,62.47,106869.0
2024-01-12 15:45:00,62.46,62.52,62.45,62.48,133561.0,62.46,62.52,62.45,62.48,133561.0
2024-01-12 15:50:00,62.48,62.5,62.42,62.46,95637.0,62.48,62.5,62.42,62.46,95637.0
2024-01-12 15:55:00,62.46,62.51,62.42,62.45,169203.0,62.46,62.51,62.42,62.45,169203.0
2024-01-16 09:30:00,61.01,62.09,61.01,61.81,297144.0,61.01,62.09,61.01,61.81,297144.0
2024-01-16 09:35:00,61.81,62.19,61.81,62.01,67747.0,61.81,62.19,61.81,62.01,67747.0
2024-01-16 09:40:00,62.01,62.04,61.57,61.62,65272.0,62.01,62.04,61.57,61.62,65272.0
2024-01-16 09:45:00,61.62,61.9,61.57,61.73,49599.0,61.62,61.9,61.57,61.73,49599.0
2024-01-16 09:50:00,61.76,61.96,61.57,61.81,98896.0,61.76,61.96,61.57,61.81,98896.0
2024-01-16 09:55:00,61.8,62.07,61.77,62.05,72991.0,61.8,62.07,61.77,62.05,72991.0
2024-01-16 10:00:00,62.05,62.06,61.9,61.92,77817.0,62.05,62.06,61.9,61.92,77817.0
2024-01-16 10:05:00,61.93,62.01,61.79,61.89,45243.0,61.93,62.01,61.79,61.89,45243.0
2024-01-16 10:10:00,61.89,62.12,61.88,62.09,67661.0,61.89,62.12,61.88,62.09,67661.0
2024-01-16 10:15:00,62.06,62.29,62.03,62.21,98365.0,62.06,62.29,62.03,62.21,98365.0
2024-01-16 10:20:00,62.19,62.29,62.01,62.09,37110.0,62.19,62.29,62.01,62.09,37110.0
2024-01-16 10:25:00,62.08,62.14,61.99,62.07,72498.0,62.08,62.14,61.99,62.07,72498.0
2024-01-16 10:30:00,62.08,62.29,62.07,62.26,67860.0,62.08,62.29,62.07,62.26,67860.0
2024-01-16 10:35:00,62.26,62.26,62.0,62.17,43166.0,62.26,62.26,62.0,62.17,43166.0
2024-01-16 10:40:00,62.18,62.34,62.16,62.27,58348.0,62.18,62.34,62.16,62.27,58348.0
2024-01-16 10:45:00,62.26,62.39,62.26,62.3,54067.0,62.26,62.39,62.26,62.3,54067.0
2024-01-16 10:50:00,62.3,62.33,62.18,62.19,27854.0,62.3,62.33,62.18,62.19,27854.0
2024-01-16 10:55:00,62.18,62.19,62.04,62.14,33082.0,62.18,62.19,62.04,62.14,33082.0
2024-01-16 11:00:00,62.15,62.15,61.76,61.98,66961.0,62.15,62.15,61.76,61.98,66961.0
2024-01-16 11:05:00,61.96,62.1,61.89,61.9,34946.0,61.96,62.1,61.89,61.9,34946.0
2024-01-16 11:10:00,61.92,62.06,61.89,62.04,46920.0,61.92,62.06,61.89,62.04,46920.0
2024-01-16 11:15:00,62.05,62.2,61.98,62.15,41120.0,62.05,62.2,61.98,62.15,41120.0
2024-01-16 11:20:00,62.15,62.26,62.12,62.15,57672.0,62.15,62.26,62.12,62.15,57672.0
2024-01-16 11:25:00,62.15,62.15,61.97,61.97,77118.0,62.15,62.15,61.97,61.97,77118.0
2024-01-16 11:30:00,61.98,62.09,61.96,62.02,95429.0,61.98,62.09,61.96,62.02,95429.0
2024-01-16 11:35:00,62.03,62.1,61.84,61.85,98068.0,62.03,62.1,61.84,61.85,98068.0
2024-01-16 11:40:00,61.83,61.95,61.72,61.76,186200.0,61.83,61.95,61.72,61.76,186200.0
2024-01-16 11:45:00,61.76,61.8,61.67,61.69,55806.0,61.76,61.8,61.67,61.69,55806.0
2024-01-16 11:50:00,61.68,61.78,61.58,61.6,45121.0,61.68,61.78,61.58,61.6,45121.0
2024-01-16 11:55:00,61.6,61.64,61.55,61.62,25337.0,61.6,61.64,61.55,61.62,25337.0
2024-01-16 12:00:00,61.62,61.63,61.47,61.49,46613.0,61.62,61.63,61.47,61.49,46613.0
2024-01-16 12:05:00,61.47,61.47,61.2,61.31,87448.0,61.47,61.47,61.2,61.31,87448.0
2024-01-16 12:10:00,61.32,61.47,61.27,61.39,24343.0,61.32,61.47,61.27,61.39,24343.0
2024-01-16 12:15:00,61.38,61.51,61.38,61.45,16906.0,61.38,61.51,61.38,61.45,16906.0
2024-01-16 12:20:00,61.45,61.52,61.45,61.48,19638.0,61.45,61.52,61.45,61.48,19638.0
2024-01-16 12:25:00,61.5,61.52,61.42,61.46,31322.0,61.5,61.52,61.42,61.46,31322.0
2024-01-16 12:30:00,61.47,61.59,61.41,61.56,48294.0,61.47,61.59,61.41,61.56,48294.0
2024-01-16 12:35:00,61.59,61.79,61.58,61.7,202449.0,61.59,61.79,61.58,61.7,202449.0
2024-01-16 12:40:00,61.7,61.8,61.67,61.75,99606.0,61.7,61.8,61.67,61.75,99606.0
2024-01-16 12:45:00,61.75,61.81,61.72,61.72,74314.0,61.75,61.81,61.72,61.72,74314.0
2024-01-16 12:50:00,61.71,61.72,61.59,61.69,72797.0,61.71,61.72,61.59,61.69,72797.0
2024-01-16 12:55:00,61.71,61.75,61.67,61.71,30378.0,61.71,61.75,61.67,61.71,30378.0
2024-01-16 13:00:00,61.71,61.72,61.66,61.69,34549.0,61.71,61.72,61.66,61.69,34549.0
2024-01-16 13:05:00,61.7,61.7,61.63,61.63,17317.0,61.7,61.7,61.63,61.63,17317.0
2024-01-16 13:10:00,61.63,61.63,61.54,61.6,31401.0,61.63,61.63,61.54,61.6,31401.0
2024-01-16 13:15:00,61.6,61.77,61.6,61.71,46402.0,61.6,61.77,61.6,61.71,46402.0
2024-01-16 13:20:00,61.71,61.77,61.66,61.75,35028.0,61.71,61.77,61.66,61.75,35028.0
2024-01-16 13:25:00,61.75,61.75,61.67,61.72,38082.0,61.75,61.75,61.67,61.72,38082.0
2024-01-16 13:30:00,61.73,61.84,61.71,61.84,18514.0,61.73,61.84,61.71,61.84,18514.0
2024-01-16 13:35:00,61.83,61.86,61.73,61.74,26724.0,61.83,61.86,61.73,61.74,26724.0
2024-01-16 13:40:00,61.76,61.81,61.73,61.77,20455.0,61.76,61.81,61.73,61.77,20455.0
2024-01-16 13:45:00,61.75,61.76,61.68,61.73,17820.0,61.75,61.76,61.68,61.73,17820.0
2024-01-16 13:50:00,61.72,61.73,61.57,61.62,21814.0,61.72,61.73,61.57,61.62,21814.0
2024-01-16 13:55:00,61.61,61.61,61.54,61.56,10953.0,61.61,61.61,61.54,61.56,10953.0
2024-01-16 14:00:00,61.56,61.6,61.51,61.52,21626.0,61.56,61.6,61.51,61.52,21626.0
2024-01-16 14:05:00,61.51,61.57,61.47,61.48,31986.0,61.51,61.57,61.47,61.48,31986.0
2024-01-16 14:10:00,61.48,61.52,61.43,61.5,18153.0,61.48,61.52,61.43,61.5,18153.0
2024-01-16 14:15:00,61.49,61.5,61.41,61.42,20609.0,61.49,61.5,61.41,61.42,20609.0
2024-01-16 14:20:00,61.42,61.59,61.42,61.58,33353.0,61.42,61.59,61.42,61.58,33353.0
2024-01-16 14:25:00,61.58,61.63,61.56,61.58,20457.0,61.58,61.63,61.56,61.58,20457.0
2024-01-16 14:30:00,61.58,61.58,61.49,61.57,38880.0,61.58,61.58,61.49,61.57,38880.0
2024-01-16 14:35:00,61.57,61.62,61.53,61.62,21947.0,61.57,61.62,61.53,61.62,21947.0
2024-01-16 14:40:00,61.62,61.63,61.56,61.57,22505.0,61.62,61.63,61.56,61.57,22505.0
2024-01-16 14:45:00,61.57,61.68,61.56,61.67,51111.0,61.57,61.68,61.56,61.67,51111.0
2024-01-16 14:50:00,61.65,61.7,61.63,61.66,27812.0,61.65,61.7,61.63,61.66,27812.0
2024-01-16 14:55:00,61.67,61.7,61.59,61.62,20015.0,61.67,61.7,61.59,61.62,20015.0
2024-01-16 15:00:00,61.62,61.69,61.59,61.63,38938.0,61.62,61.69,61.59,61.63,38938.0
2024-01-16 15:05:00,61.62,61.69,61.6,61.67,28813.0,61.62,61.69,61.6,61.67,28813.0
2024-01-16 15:10:00,61.67,61.72,61.66,61.66,24622.0,61.67,61.72,61.66,61.66,24622.0
2024-01-16 15:15:00,61.67,61.7,61.61,61.69,61170.0,61.67,61.7,61.61,61.69,61170.0
2024-01-16 15:20:00,61.7,61.7,61.6,61.6,52013.0,61.7,61.7,61.6,61.6,52013.0
2024-01-16 15:25:00,61.59,61.65,61.56,61.61,43112.0,61.59,61.65,61.56,61.61,43112.0
2024-01-16 15:30:00,61.61,61.7,61.59,61.69,44219.0,61.61,61.7,61.59,61.69,44219.0
2024-01-16 15:35:00,61.68,61.79,61.68,61.76,74904.0,61.68,61.79,61.68,61.76,74904.0
2024-01-16 15:40:00,61.75,61.85,61.74,61.84,58378.0,61.75,61.85,61.74,61.84,58378.0
2024-01-16 15:45:00,61.84,61.86,61.74,61.84,60337.0,61.84,61.86,61.74,61.84,60337.0
2024-01-16 15:50:00,61.84,62.02,61.83,61.96,178750.0,61.84,62.02,61.83,61.96,178750.0
2024-01-16 15:55:00,61.96,62.04,61.95,62.01,279882.0,61.96,62.04,61.95,62.01,279882.0
2024-01-17 09:30:00,61.18,61.62,61.02,61.04,176915.0,61.18,61.62,61.02,61.04,176915.0
2024-01-17 09:35:00,61.04,61.09,60.78,60.88,52033.0,61.04,61.09,60.78,60.88,52033.0
2024-01-17 09:40:00,60.81,60.87,60.61,60.64,54690.0,60.81,60.87,60.61,60.64,54690.0
2024-01-17 09:45:00,60.64,60.7,60.33,60.43,54916.0,60.64,60.7,60.33,60.43,54916.0
2024-01-17 09:50:00,60.41,60.43,60.1,60.18,54052.0,60.41,60.43,60.1,60.18,54052.0
2024-01-17 09:55:00,60.17,60.21,59.86,60.0,104405.0,60.17,60.21,59.86,60.0,104405.0
2024-01-17 10:00:00,60.0,60.01,59.79,59.88,65393.0,60.0,60.01,59.79,59.88,65393.0
2024-01-17 10:05:00,59.88,59.94,59.76,59.93,57440.0,59.88,59.94,59.76,59.93,57440.0
2024-01-17 10:10:00,59.92,60.2,59.91,60.06,51781.0,59.92,60.2,59.91,60.06,51781.0
2024-01-17 10:15:00,60.06,60.12,59.88,59.9,77582.0,60.06,60.12,59.88,59.9,77582.0
2024-01-17 10:20:00,59.89,59.94,59.83,59.9,45683.0,59.89,59.94,59.83,59.9,45683.0
2024-01-17 10:25:00,59.93,60.02,59.84,59.84,45773.0,59.93,60.02,59.84,59.84,45773.0
2024-01-17 10:30:00,59.84,59.93,59.77,59.88,43135.0,59.84,59.93,59.77,59.88,43135.0
2024-01-17 10:35:00,59.88,59.9,59.73,59.88,64829.0,59.88,59.9,59.73,59.88,64829.0
2024-01-17 10:40:00,59.88,60.12,59.87,60.03,43622.0,59.88,60.12,59.87,60.03,43622.0
2024-01-17 10:45:00,60.05,60.07,59.93,59.96,39128.0,60.05,60.07,59.93,59.96,39128.0
2024-01-17 10:50:00,59.96,60.07,59.88,59.9,205624.0,59.96,60.07,59.88,59.9,205624.0
2024-01-17 10:55:00,59.91,59.91,59.76,59.78,50711.0,59.91,59.91,59.76,59.78,50711.0
2024-01-17 11:00:00,59.77,59.99,59.75,59.98,63028.0,59.77,59.99,59.75,59.98,63028.0
2024-01-17 11:05:00,59.99,60.12,59.93,59.95,45856.0,59.99,60.12,59.93,59.95,45856.0
2024-01-17 11:10:00,59.95,60.07,59.95,60.02,22280.0,59.95,60.07,59.95,60.02,22280.0
2024-01-17 11:15:00,60.03,60.21,60.0,60.19,40300.0,60.03,60.21,60.0,60.19,40300.0
2024-01-17 11:20:00,60.2,60.35,60.2,60.34,43632.0,60.2,60.35,60.2,60.34,43632.0
2024-01-17 11:25:00,60.34,60.43,60.33,60.43,29192.0,60.34,60.43,60.33,60.43,29192.0
2024-01-17 11:30:00,60.43,60.44,60.32,60.39,26742.0,60.43,60.44,60.32,60.39,26742.0
2024-01-17 11:35:00,60.39,60.42,60.3,60.33,41056.0,60.39,60.42,60.3,60.33,41056.0
2024-01-17 11:40:00,60.33,60.41,60.32,60.41,23060.0,60.33,60.41,60.32,60.41,23060.0
2024-01-17 11:45:00,60.44,60.5,60.34,60.34,26096.0,60.44,60.5,60.34,60.34,26096.0
2024-01-17 11:50:00,60.35,60.46,60.29,60.43,29788.0,60.35,60.46,60.29,60.43,29788.0
2024-01-17 11:55:00,60.42,60.46,60.37,60.4,23621.0,60.42,60.46,60.37,60.4,23621.0
2024-01-17 12:00:00,60.4,60.43,60.27,60.31,28534.0,60.4,60.43,60.27,60.31,28534.0
2024-01-17 12:05:00,60.34,60.35,60.29,60.33,27333.0,60.34,60.35,60.29,60.33,27333.0
2024-01-17 12:10:00,60.32,60.51,60.29,60.5,38472.0,60.32,60.51,60.29,60.5,38472.0
2024-01-17 12:15:00,60.51,60.52,60.44,60.45,38150.0,60.51,60.52,60.44,60.45,38150.0
2024-01-17 12:20:00,60.45,60.49,60.44,60.47,40299.0,60.45,60.49,60.44,60.47,40299.0
2024-01-17 12:25:00,60.46,60.49,60.37,60.41,47332.0,60.46,60.49,60.37,60.41,47332.0
2024-01-17 12:30:00,60.42,60.54,60.39,60.47,52975.0,60.42,60.54,60.39,60.47,52975.0
2024-01-17 12:35:00,60.47,60.49,60.42,60.49,21985.0,60.47,60.49,60.42,60.49,21985.0
2024-01-17 12:40:00,60.5,60.59,60.49,60.54,25501.0,60.5,60.59,60.49,60.54,25501.0
2024-01-17 12:45:00,60.53,60.61,60.53,60.59,13010.0,60.53,60.61,60.53,60.59,13010.0
2024-01-17 12:50:00,60.61,60.71,60.6,60.7,17116.0,60.61,60.71,60.6,60.7,17116.0
2024-01-17 12:55:00,60.71,60.77,60.7,60.73,15685.0,60.71,60.77,60.7,60.73,15685.0
2024-01-17 13:00:00,60.74,60.82,60.73,60.81,17237.0,60.74,60.82,60.73,60.81,17237.0
2024-01-17 13:05:00,60.82,60.84,60.71,60.71,23125.0,60.82,60.84,60.71,60.71,23125.0
2024-01-17 13:10:00,60.71,60.72,60.62,60.69,40315.0,60.71,60.72,60.62,60.69,40315.0
2024-01-17 13:15:00,60.68,60.72,60.65,60.7,23780.0,60.68,60.72,60.65,60.7,23780.0
2024-01-17 13:20:00,60.7,60.7,60.58,60.63,27397.0,60.7,60.7,60.58,60.63,27397.0
2024-01-17 13:25:00,60.61,60.66,60.6,60.66,14894.0,60.61,60.66,60.6,60.66,14894.0
2024-01-17 13:30:00,60.65,60.72,60.63,60.67,28748.0,60.65,60.72,60.63,60.67,28748.0
2024-01-17 13:35:00,60.66,60.68,60.57,60.58,29931.0,60.66,60.68,60.57,60.58,29931.0
2024-01-17 13:40:00,60.57,60.59,60.52,60.59,32828.0,60.57,60.59,60.52,60.59,32828.0
2024-01-17 13:45:00,60.59,60.63,60.58,60.6,19581.0,60.59,60.63,60.58,60.6,19581.0
2024-01-17 13:50:00,60.61,60.69,60.6,60.66,30741.0,60.61,60.69,60.6,60.66,30741.0
2024-01-17 13:55:00,60.67,60.67,60.6,60.66,21674.0,60.67,60.67,60.6,60.66,21674.0
2024-01-17 14:00:00,60.65,60.65,60.55,60.55,24686.0,60.65,60.65,60.55,60.55,24686.0
2024-01-17 14:05:00,60.55,60.56,60.47,60.51,24876.0,60.55,60.56,60.47,60.51,24876.0
2024-01-17 14:10:00,60.51,60.55,60.5,60.52,25877.0,60.51,60.55,60.5,60.52,25877.0
2024-01-17 14:15:00,60.53,60.55,60.51,60.52,22097.0,60.53,60.55,60.51,60.52,22097.0
2024-01-17 14:20:00,60.53,60.58,60.49,60.57,37282.0,60.53,60.58,60.49,60.57,37282.0
2024-01-17 14:25:00,60.58,60.62,60.54,60.6,24891.0,60.58,60.62,60.54,60.6,24891.0
2024-01-17 14:30:00,60.6,60.65,60.6,60.62,16364.0,60.6,60.65,60.6,60.62,16364.0
2024-01-17 14:35:00,60.62,60.63,60.57,60.59,31827.0,60.62,60.63,60.57,60.59,31827.0
2024-01-17 14:40:00,60.59,60.71,60.58,60.71,24292.0,60.59,60.71,60.58,60.71,24292.0
2024-01-17 14:45:00,60.71,60.72,60.63,60.64,20805.0,60.71,60.72,60.63,60.64,20805.0
2024-01-17 14:50:00,60.64,60.64,60.59,60.6,24100.0,60.64,60.64,60.59,60.6,24100.0
2024-01-17 14:55:00,60.6,60.67,60.59,60.65,28713.0,60.6,60.67,60.59,60.65,28713.0
2024-01-17 15:00:00,60.65,60.67,60.51,60.53,31207.0,60.65,60.67,60.51,60.53,31207.0
2024-01-17 15:05:00,60.53,60.55,60.49,60.54,28597.0,60.53,60.55,60.49,60.54,28597.0
2024-01-17 15:10:00,60.54,60.55,60.42,60.43,32506.0,60.54,60.55,60.42,60.43,32506.0
2024-01-17 15:15:00,60.44,60.52,60.43,60.51,44146.0,60.44,60.52,60.43,60.51,44146.0
2024-01-17 15:20:00,60.52,60.52,60.42,60.45,64150.0,60.52,60.52,60.42,60.45,64150.0
2024-01-17 15:25:00,60.45,60.47,60.39,60.45,42739.0,60.45,60.47,60.39,60.45,42739.0
2024-01-17 15:30:00,60.45,60.52,60.42,60.48,44873.0,60.45,60.52,60.42,60.48,44873.0
2024-01-17 15:35:00,60.48,60.49,60.42,60.44,108263.0,60.48,60.49,60.42,60.44,108263.0
2024-01-17 15:40:00,60.44,60.55,60.43,60.55,71025.0,60.44,60.55,60.43,60.55,71025.0
2024-01-17 15:45:00,60.54,60.6,60.48,60.5,77020.0,60.54,60.6,60.48,60.5,77020.0
2024-01-17 15:50:00,60.5,60.67,60.49,60.62,175046.0,60.5,60.67,60.49,60.62,175046.0
2024-01-17 15:55:00,60.62,60.68,60.58,60.62,327384.0,60.62,60.68,60.58,60.62,327384.0
2024-01-18 09:30:00,61.0,61.33,60.85,61.12,85774.0,61.0,61.33,60.85,61.12,85774.0
2024-01-18 09:35:00,61.11,61.13,60.82,60.89,61527.0,61.11,61.13,60.82,60.89,61527.0
2024-01-18 09:40:00,60.87,60.92,60.65,60.72,45356.0,60.87,60.92,60.65,60.72,45356.0
2024-01-18 09:45:00,60.71,60.74,60.51,60.52,48860.0,60.71,60.74,60.51,60.52,48860.0
2024-01-18 09:50:00,60.53,60.66,60.37,60.48,39002.0,60.53,60.66,60.37,60.48,39002.0
2024-01-18 09:55:00,60.49,60.67,60.45,60.6,58375.0,60.49,60.67,60.45,60.6,58375.0
2024-01-18 10:00:00,60.61,60.62,60.43,60.43,28211.0,60.61,60.62,60.43,60.43,28211.0
2024-01-18 10:05:00,60.45,60.52,60.29,60.32,30260.0,60.45,60.52,60.29,60.32,30260.0
2024-01-18 10:10:00,60.32,60.68,60.3,60.67,26388.0,60.32,60.68,60.3,60.67,26388.0
2024-01-18 10:15:00,60.66,60.69,60.54,60.57,40712.0,60.66,60.69,60.54,60.57,40712.0
2024-01-18 10:20:00,60.57,60.67,60.52,60.6,73948.0,60.57,60.67,60.52,60.6,73948.0
2024-01-18 10:25:00,60.6,60.75,60.59,60.71,55245.0,60.6,60.75,60.59,60.71,55245.0
2024-01-18 10:30:00,60.7,60.79,60.59,60.72,28485.0,60.7,60.79,60.59,60.72,28485.0
2024-01-18 10:35:00,60.73,60.95,60.71,60.95,25634.0,60.73,60.95,60.71,60.95,25634.0
2024-01-18 10:40:00,60.95,61.01,60.87,61.01,47515.0,60.95,61.01,60.87,61.01,47515.0
2024-01-18 10:45:00,61.0,61.04,60.93,60.99,28063.0,61.0,61.04,60.93,60.99,28063.0
2024-01-18 10:50:00,61.0,61.0,60.89,60.91,16598.0,61.0,61.0,60.89,60.91,16598.0
2024-01-18 10:55:00,60.9,60.94,60.78,60.78,23043.0,60.9,60.94,60.78,60.78,23043.0
2024-01-18 11:00:00,60.78,60.78,60.6,60.67,24369.0,60.78,60.78,60.6,60.67,24369.0
2024-01-18 11:05:00,60.69,60.91,60.67,60.85,14940.0,60.69,60.91,60.67,60.85,14940.0
2024-01-18 11:10:00,60.85,60.88,60.81,60.85,28956.0,60.85,60.88,60.81,60.85,28956.0
2024-01-18 11:15:00,60.85,60.95,60.85,60.92,53140.0,60.85,60.95,60.85,60.92,53140.0
2024-01-18 11:20:00,60.94,60.99,60.9,60.91,30594.0,60.94,60.99,60.9,60.91,30594.0
2024-01-18 11:25:00,60.91,60.91,60.77,60.86,40062.0,60.91,60.91,60.77,60.86,40062.0
2024-01-18 11:30:00,60.87,61.03,60.86,60.96,28754.0,60.87,61.03,60.86,60.96,28754.0
2024-01-18 11:35:00,60.96,61.02,60.93,61.01,16101.0,60.96,61.02,60.93,61.01,16101.0
2024-01-18 11:40:00,61.0,61.07,60.98,61.05,31753.0,61.0,61.07,60.98,61.05,31753.0
2024-01-18 11:45:00,61.06,61.13,61.02,61.12,42212.0,61.06,61.13,61.02,61.12,42212.0
2024-01-18 11:50:00,61.13,61.18,61.07,61.1,18776.0,61.13,61.18,61.07,61.1,18776.0
2024-01-18 11:55:00,61.09,61.09,61.03,61.04,16238.0,61.09,61.09,61.03,61.04,16238.0
2024-01-18 12:00:00,61.05,61.06,60.88,60.88,28621.0,61.05,61.06,60.88,60.88,28621.0
2024-01-18 12:05:00,60.86,60.92,60.76,60.79,16025.0,60.86,60.92,60.76,60.79,16025.0
2024-01-18 12:10:00,60.79,60.81,60.71,60.8,22070.0,60.79,60.81,60.71,60.8,22070.0
2024-01-18 12:15:00,60.8,60.86,60.77,60.84,16471.0,60.8,60.86,60.77,60.84,16471.0
2024-01-18 12:20:00,60.85,60.85,60.72,60.72,18365.0,60.85,60.85,60.72,60.72,18365.0
2024-01-18 12:25:00,60.73,60.79,60.71,60.78,25840.0,60.73,60.79,60.71,60.78,25840.0
2024-01-18 12:30:00,60.78,60.78,60.69,60.7,31017.0,60.78,60.78,60.69,60.7,31017.0
2024-01-18 12:35:00,60.71,60.81,60.71,60.81,15787.0,60.71,60.81,60.71,60.81,15787.0
2024-01-18 12:40:00,60.81,60.82,60.75,60.8,13787.0,60.81,60.82,60.75,60.8,13787.0
2024-01-18 12:45:00,60.81,60.81,60.76,60.77,19777.0,60.81,60.81,60.76,60.77,19777.0
2024-01-18 12:50:00,60.77,60.77,60.69,60.74,24215.0,60.77,60.77,60.69,60.74,24215.0
2024-01-18 12:55:00,60.74,60.79,60.72,60.78,13939.0,60.74,60.79,60.72,60.78,13939.0
2024-01-18 13:00:00,60.78,60.78,60.61,60.65,31420.0,60.78,60.78,60.61,60.65,31420.0
2024-01-18 13:05:00,60.64,60.67,60.57,60.66,11509.0,60.64,60.67,60.57,60.66,11509.0
2024-01-18 13:10:00,60.65,60.73,60.6,60.72,20518.0,60.65,60.73,60.6,60.72,20518.0
2024-01-18 13:15:00,60.72,60.77,60.68,60.71,17952.0,60.72,60.77,60.68,60.71,17952.0
2024-01-18 13:20:00,60.71,60.71,60.59,60.66,15552.0,60.71,60.71,60.59,60.66,15552.0
2024-01-18 13:25:00,60.67,60.69,60.6,60.62,22669.0,60.67,60.69,60.6,60.62,22669.0
2024-01-18 13:30:00,60.63,60.67,60.55,60.58,40009.0,60.63,60.67,60.55,60.58,40009.0
2024-01-18 13:35:00,60.58,60.63,60.54,60.61,33342.0,60.58,60.63,60.54,60.61,33342.0
2024-01-18 13:40:00,60.61,60.64,60.57,60.63,40444.0,60.61,60.64,60.57,60.63,40444.0
2024-01-18 13:45:00,60.63,60.82,60.63,60.73,98028.0,60.63,60.82,60.63,60.73,98028.0
2024-01-18 13:50:00,60.74,60.78,60.72,60.78,32044.0,60.74,60.78,60.72,60.78,32044.0
2024-01-18 13:55:00,60.77,60.95,60.76,60.94,25351.0,60.77,60.95,60.76,60.94,25351.0
2024-01-18 14:00:00,60.93,61.03,60.93,60.98,28351.0,60.93,61.03,60.93,60.98,28351.0
2024-01-18 14:05:00,60.98,61.03,60.97,61.01,28221.0,60.98,61.03,60.97,61.01,28221.0
2024-01-18 14:10:00,61.01,61.13,61.0,61.05,16253.0,61.01,61.13,61.0,61.05,16253.0
2024-01-18 14:15:00,61.04,61.05,60.97,60.99,22391.0,61.04,61.05,60.97,60.99,22391.0
2024-01-18 14:20:00,61.0,61.08,60.97,61.05,65848.0,61.0,61.08,60.97,61.05,65848.0
2024-01-18 14:25:00,61.05,61.21,61.03,61.2,64971.0,61.05,61.21,61.03,61.2,64971.0
2024-01-18 14:30:00,61.19,61.27,61.19,61.25,31101.0,61.19,61.27,61.19,61.25,31101.0
2024-01-18 14:35:00,61.25,61.27,61.22,61.23,22875.0,61.25,61.27,61.22,61.23,22875.0
2024-01-18 14:40:00,61.22,61.23,61.16,61.16,19406.0,61.22,61.23,61.16,61.16,19406.0
2024-01-18 14:45:00,61.16,61.22,61.14,61.2,26160.0,61.16,61.22,61.14,61.2,26160.0
2024-01-18 14:50:00,61.21,61.26,61.19,61.26,16872.0,61.21,61.26,61.19,61.26,16872.0
2024-01-18 14:55:00,61.26,61.29,61.2,61.21,13963.0,61.26,61.29,61.2,61.21,13963.0
2024-01-18 15:00:00,61.21,61.27,61.19,61.26,27516.0,61.21,61.27,61.19,61.26,27516.0
2024-01-18 15:05:00,61.27,61.35,61.26,61.34,27498.0,61.27,61.35,61.26,61.34,27498.0
2024-01-18 15:10:00,61.34,61.38,61.26,61.27,26083.0,61.34,61.38,61.26,61.27,26083.0
2024-01-18 15:15:00,61.27,61.3,61.24,61.24,18242.0,61.27,61.3,61.24,61.24,18242.0
2024-01-18 15:20:00,61.23,61.31,61.23,61.27,26738.0,61.23,61.31,61.23,61.27,26738.0
2024-01-18 15:25:00,61.27,61.29,61.22,61.29,31510.0,61.27,61.29,61.22,61.29,31510.0
2024-01-18 15:30:00,61.29,61.33,61.25,61.29,33829.0,61.29,61.33,61.25,61.29,33829.0
2024-01-18 15:35:00,61.28,61.38,61.26,61.27,50180.0,61.28,61.38,61.26,61.27,50180.0
2024-01-18 15:40:00,61.26,61.42,61.24,61.37,50819.0,61.26,61.42,61.24,61.37,50819.0
2024-01-18 15:45:00,61.37,61.43,61.35,61.39,64021.0,61.37,61.43,61.35,61.39,64021.0
2024-01-18 15:50:00,61.39,61.49,61.37,61.42,103412.0,61.39,61.49,61.37,61.42,103412.0
2024-01-18 15:55:00,61.42,61.46,61.34,61.4,224586.0,61.42,61.46,61.34,61.4,224586.0
2024-01-19 09:30:00,61.57,62.1,61.53,61.88,288483.0,61.57,62.1,61.53,61.88,288483.0
2024-01-19 09:35:00,61.84,61.86,61.53,61.8,50001.0,61.84,61.86,61.53,61.8,50001.0
2024-01-19 09:40:00,61.8,61.88,61.59,61.65,38587.0,61.8,61.88,61.59,61.65,38587.0
2024-01-19 09:45:00,61.65,61.84,61.62,61.72,39067.0,61.65,61.84,61.62,61.72,39067.0
2024-01-19 09:50:00,61.71,61.83,61.63,61.68,20717.0,61.71,61.83,61.63,61.68,20717.0
2024-01-19 09:55:00,61.69,61.78,61.65,61.73,21359.0,61.69,61.78,61.65,61.73,21359.0
2024-01-19 10:00:00,61.74,61.84,61.7,61.77,22494.0,61.74,61.84,61.7,61.77,22494.0
2024-01-19 10:05:00,61.75,61.75,61.43,61.45,38680.0,61.75,61.75,61.43,61.45,38680.0
2024-01-19 10:10:00,61.45,61.5,61.33,61.42,109615.0,61.45,61.5,61.33,61.42,109615.0
2024-01-19 10:15:00,61.46,61.54,61.39,61.44,231388.0,61.46,61.54,61.39,61.44,231388.0
2024-01-19 10:20:00,61.44,61.59,61.37,61.44,38077.0,61.44,61.59,61.37,61.44,38077.0
2024-01-19 10:25:00,61.44,61.5,61.35,61.4,30209.0,61.44,61.5,61.35,61.4,30209.0
2024-01-19 10:30:00,61.39,61.4,61.19,61.2,32228.0,61.39,61.4,61.19,61.2,32228.0
2024-01-19 10:35:00,61.2,61.3,61.18,61.24,321089.0,61.2,61.3,61.18,61.24,321089.0
2024-01-19 10:40:00,61.24,61.29,61.1,61.12,68641.0,61.24,61.29,61.1,61.12,68641.0
2024-01-19 10:45:00,61.12,61.12,60.98,60.99,38720.0,61.12,61.12,60.98,60.99,38720.0
2024-01-19 10:50:00,60.98,60.99,60.8,60.8,50106.0,60.98,60.99,60.8,60.8,50106.0
2024-01-19 10:55:00,60.8,60.92,60.61,60.64,63661.0,60.8,60.92,60.61,60.64,63661.0
2024-01-19 11:00:00,60.65,60.93,60.61,60.85,64527.0,60.65,60.93,60.61,60.85,64527.0
2024-01-19 11:05:00,60.86,60.95,60.83,60.87,170949.0,60.86,60.95,60.83,60.87,170949.0
2024-01-19 11:10:00,60.88,60.96,60.84,60.85,72870.0,60.88,60.96,60.84,60.85,72870.0
2024-01-19 11:15:00,60.84,60.86,60.73,60.75,60204.0,60.84,60.86,60.73,60.75,60204.0
2024-01-19 11:20:00,60.75,60.81,60.63,60.64,60941.0,60.75,60.81,60.63,60.64,60941.0
2024-01-19 11:25:00,60.64,60.68,60.55,60.59,70430.0,60.64,60.68,60.55,60.59,70430.0
2024-01-19 11:30:00,60.59,60.6,60.48,60.49,84494.0,60.59,60.6,60.48,60.49,84494.0
2024-01-19 11:35:00,60.5,60.5,60.27,60.32,103532.0,60.5,60.5,60.27,60.32,103532.0
2024-01-19 11:40:00,60.31,60.37,60.3,60.33,157549.0,60.31,60.37,60.3,60.33,157549.0
2024-01-19 11:45:00,60.32,60.36,60.27,60.31,120541.0,60.32,60.36,60.27,60.31,120541.0
2024-01-19 11:50:00,60.32,60.44,60.28,60.36,61131.0,60.32,60.44,60.28,60.36,61131.0
2024-01-19 11:55:00,60.37,60.38,60.3,60.37,44352.0,60.37,60.38,60.3,60.37,44352.0
2024-01-19 12:00:00,60.38,60.38,60.23,60.24,54187.0,60.38,60.38,60.23,60.24,54187.0
2024-01-19 12:05:00,60.23,60.29,60.18,60.25,33511.0,60.23,60.29,60.18,60.25,33511.0
2024-01-19 12:10:00,60.24,60.26,60.16,60.25,37180.0,60.24,60.26,60.16,60.25,37180.0
2024-01-19 12:15:00,60.25,60.29,60.16,60.16,43563.0,60.25,60.29,60.16,60.16,43563.0
2024-01-19 12:20:00,60.16,60.17,60.1,60.13,46250.0,60.16,60.17,60.1,60.13,46250.0
2024-01-19 12:25:00,60.13,60.18,60.08,60.16,64930.0,60.13,60.18,60.08,60.16,64930.0
2024-01-19 12:30:00,60.16,60.26,60.14,60.17,41025.0,60.16,60.26,60.14,60.17,41025.0
2024-01-19 12:35:00,60.18,60.27,60.17,60.2,39991.0,60.18,60.27,60.17,60.2,39991.0
2024-01-19 12:40:00,60.2,60.2,60.11,60.18,53581.0,60.2,60.2,60.11,60.18,53581.0
2024-01-19 12:45:00,60.17,60.43,60.14,60.32,174372.0,60.17,60.43,60.14,60.32,174372.0
2024-01-19 12:50:00,60.33,60.4,60.33,60.37,25073.0,60.33,60.4,60.33,60.37,25073.0
2024-01-19 12:55:00,60.38,60.46,60.33,60.35,43148.0,60.38,60.46,60.33,60.35,43148.0
2024-01-19 13:00:00,60.35,60.35,60.1,60.11,50741.0,60.35,60.35,60.1,60.11,50741.0
2024-01-19 13:05:00,60.11,60.26,60.09,60.25,56157.0,60.11,60.26,60.09,60.25,56157.0
2024-01-19 13:10:00,60.25,60.26,60.17,60.18,47601.0,60.25,60.26,60.17,60.18,47601.0
2024-01-19 13:15:00,60.18,60.21,60.12,60.15,89569.0,60.18,60.21,60.12,60.15,89569.0
2024-01-19 13:20:00,60.15,60.29,60.15,60.17,77899.0,60.15,60.29,60.15,60.17,77899.0
2024-01-19 13:25:00,60.17,60.23,60.13,60.19,43696.0,60.17,60.23,60.13,60.19,43696.0
2024-01-19 13:30:00,60.19,60.34,60.15,60.18,513629.0,60.19,60.34,60.15,60.18,513629.0
2024-01-19 13:35:00,60.18,60.46,60.17,60.37,38947.0,60.18,60.46,60.17,60.37,38947.0
2024-01-19 13:40:00,60.37,60.43,60.3,60.4,30860.0,60.37,60.43,60.3,60.4,30860.0
2024-01-19 13:45:00,60.4,60.42,60.31,60.36,31997.0,60.4,60.42,60.31,60.36,31997.0
2024-01-19 13:50:00,60.36,60.51,60.33,60.44,52594.0,60.36,60.51,60.33,60.44,52594.0
2024-01-19 13:55:00,60.44,60.55,60.43,60.54,35187.0,60.44,60.55,60.43,60.54,35187.0
2024-01-19 14:00:00,60.54,60.65,60.53,60.65,35444.0,60.54,60.65,60.53,60.65,35444.0
2024-01-19 14:05:00,60.65,60.79,60.6,60.78,30350.0,60.65,60.79,60.6,60.78,30350.0
2024-01-19 14:10:00,60.77,60.93,60.77,60.9,31237.0,60.77,60.93,60.77,60.9,31237.0
2024-01-19 14:15:00,60.9,60.9,60.83,60.84,40492.0,60.9,60.9,60.83,60.84,40492.0
2024-01-19 14:20:00,60.84,60.92,60.79,60.85,56956.0,60.84,60.92,60.79,60.85,56956.0
2024-01-19 14:25:00,60.85,60.88,60.72,60.76,54047.0,60.85,60.88,60.72,60.76,54047.0
2024-01-19 14:30:00,60.76,60.78,60.51,60.54,70983.0,60.76,60.78,60.51,60.54,70983.0
2024-01-19 14:35:00,60.54,60.6,60.5,60.59,56555.0,60.54,60.6,60.5,60.59,56555.0
2024-01-19 14:40:00,60.6,60.65,60.55,60.62,37915.0,60.6,60.65,60.55,60.62,37915.0
2024-01-19 14:45:00,60.62,60.68,60.61,60.66,51941.0,60.62,60.68,60.61,60.66,51941.0
2024-01-19 14:50:00,60.67,60.67,60.57,60.59,32712.0,60.67,60.67,60.57,60.59,32712.0
2024-01-19 14:55:00,60.59,60.59,60.49,60.52,52204.0,60.59,60.59,60.49,60.52,52204.0
2024-01-19 15:00:00,60.51,60.54,60.44,60.5,81411.0,60.51,60.54,60.44,60.5,81411.0
2024-01-19 15:05:00,60.51,60.51,60.45,60.47,39002.0,60.51,60.51,60.45,60.47,39002.0
2024-01-19 15:10:00,60.47,60.49,60.4,60.47,49766.0,60.47,60.49,60.4,60.47,49766.0
2024-01-19 15:15:00,60.47,60.5,60.42,60.46,33197.0,60.47,60.5,60.42,60.46,33197.0
2024-01-19 15:20:00,60.46,60.5,60.44,60.46,40568.0,60.46,60.5,60.44,60.46,40568.0
2024-01-19 15:25:00,60.46,60.6,60.46,60.59,45940.0,60.46,60.6,60.46,60.59,45940.0
2024-01-19 15:30:00,60.59,60.69,60.57,60.66,60154.0,60.59,60.69,60.57,60.66,60154.0
2024-01-19 15:35:00,60.66,60.7,60.59,60.61,45819.0,60.66,60.7,60.59,60.61,45819.0
2024-01-19 15:40:00,60.61,60.68,60.58,60.61,68604.0,60.61,60.68,60.58,60.61,68604.0
2024-01-19 15:45:00,60.6,60.72,60.58,60.71,74646.0,60.6,60.72,60.58,60.71,74646.0
2024-01-19 15:50:00,60.7,60.92,60.66,60.9,212028.0,60.7,60.92,60.66,60.9,212028.0
2024-01-19 15:55:00,60.9,60.94,60.82,60.89,361614.0,60.9,60.94,60.82,60.89,361614.0
2024-01-22 09:30:00,61.86,62.34,61.79,62.0,257926.0,61.86,62.34,61.79,62.0,257926.0
2024-01-22 09:35:00,62.0,62.07,61.77,61.85,135441.0,62.0,62.07,61.77,61.85,135441.0
2024-01-22 09:40:00,61.86,61.86,61.45,61.62,70858.0,61.86,61.86,61.45,61.62,70858.0
2024-01-22 09:45:00,61.66,61.83,61.55,61.82,49671.0,61.66,61.83,61.55,61.82,49671.0
2024-01-22 09:50:00,61.82,61.98,61.63,61.98,56252.0,61.82,61.98,61.63,61.98,56252.0
2024-01-22 09:55:00,61.98,62.0,61.88,61.99,70491.0,61.98,62.0,61.88,61.99,70491.0
2024-01-22 10:00:00,62.0,62.0,61.85,61.94,96585.0,62.0,62.0,61.85,61.94,96585.0
2024-01-22 10:05:00,61.94,62.11,61.9,62.05,150797.0,61.94,62.11,61.9,62.05,150797.0
2024-01-22 10:10:00,62.05,62.23,61.93,62.15,71817.0,62.05,62.23,61.93,62.15,71817.0
2024-01-22 10:15:00,62.14,62.14,62.0,62.01,140155.0,62.14,62.14,62.0,62.01,140155.0
2024-01-22 10:20:00,62.02,62.08,61.93,62.07,180049.0,62.02,62.08,61.93,62.07,180049.0
2024-01-22 10:25:00,62.07,62.1,61.82,61.84,37069.0,62.07,62.1,61.82,61.84,37069.0
2024-01-22 10:30:00,61.84,61.85,61.68,61.69,115102.0,61.84,61.85,61.68,61.69,115102.0
2024-01-22 10:35:00,61.69,61.81,61.63,61.73,137403.0,61.69,61.81,61.63,61.73,137403.0
2024-01-22 10:40:00,61.73,61.77,61.53,61.62,137039.0,61.73,61.77,61.53,61.62,137039.0
2024-01-22 10:45:00,61.61,61.67,61.48,61.53,308952.0,61.61,61.67,61.48,61.53,308952.0
2024-01-22 10:50:00,61.53,61.75,61.53,61.63,184535.0,61.53,61.75,61.53,61.63,184535.0
2024-01-22 10:55:00,61.63,61.7,61.46,61.53,97182.0,61.63,61.7,61.46,61.53,97182.0
2024-01-22 11:00:00,61.54,61.56,61.39,61.48,73608.0,61.54,61.56,61.39,61.48,73608.0
2024-01-22 11:05:00,61.49,61.61,61.46,61.55,118387.0,61.49,61.61,61.46,61.55,118387.0
2024-01-22 11:10:00,61.55,61.59,61.5,61.57,64417.0,61.55,61.59,61.5,61.57,64417.0
2024-01-22 11:15:00,61.57,61.79,61.55,61.79,34059.0,61.57,61.79,61.55,61.79,34059.0
2024-01-22 11:20:00,61.79,61.96,61.76,61.9,29235.0,61.79,61.96,61.76,61.9,29235.0
2024-01-22 11:25:00,61.92,61.95,61.84,61.93,63099.0,61.92,61.95,61.84,61.93,63099.0
2024-01-22 11:30:00,61.93,62.01,61.91,62.0,42556.0,61.93,62.01,61.91,62.0,42556.0
2024-01-22 11:35:00,62.01,62.06,61.88,61.9,39327.0,62.01,62.06,61.88,61.9,39327.0
2024-01-22 11:40:00,61.89,61.98,61.83,61.98,71285.0,61.89,61.98,61.83,61.98,71285.0
2024-01-22 11:45:00,61.98,62.1,61.9,61.93,105414.0,61.98,62.1,61.9,61.93,105414.0
2024-01-22 11:50:00,61.93,62.12,61.89,62.11,52862.0,61.93,62.12,61.89,62.11,52862.0
2024-01-22 11:55:00,62.1,62.24,62.02,62.23,141806.0,62.1,62.24,62.02,62.23,141806.0
2024-01-22 12:00:00,62.23,62.3,62.12,62.16,47398.0,62.23,62.3,62.12,62.16,47398.0
2024-01-22 12:05:00,62.15,62.21,62.07,62.1,26080.0,62.15,62.21,62.07,62.1,26080.0
2024-01-22 12:10:00,62.09,62.39,62.09,62.39,58293.0,62.09,62.39,62.09,62.39,58293.0
2024-01-22 12:15:00,62.4,62.42,62.28,62.42,173290.0,62.4,62.42,62.28,62.42,173290.0
2024-01-22 12:20:00,62.44,62.51,62.42,62.48,62192.0,62.44,62.51,62.42,62.48,62192.0
2024-01-22 12:25:00,62.48,62.54,62.42,62.54,24827.0,62.48,62.54,62.42,62.54,24827.0
2024-01-22 12:30:00,62.54,62.63,62.52,62.57,67170.0,62.54,62.63,62.52,62.57,67170.0
2024-01-22 12:35:00,62.58,62.66,62.49,62.65,41406.0,62.58,62.66,62.49,62.65,41406.0
2024-01-22 12:40:00,62.65,62.7,62.45,62.54,268821.0,62.65,62.7,62.45,62.54,268821.0
2024-01-22 12:45:00,62.54,62.54,62.42,62.42,31069.0,62.54,62.54,62.42,62.42,31069.0
2024-01-22 12:50:00,62.42,62.53,62.42,62.44,41163.0,62.42,62.53,62.42,62.44,41163.0
2024-01-22 12:55:00,62.45,62.51,62.44,62.5,34039.0,62.45,62.51,62.44,62.5,34039.0
2024-01-22 13:00:00,62.49,62.5,62.39,62.47,90437.0,62.49,62.5,62.39,62.47,90437.0
2024-01-22 13:05:00,62.48,62.55,62.47,62.51,27598.0,62.48,62.55,62.47,62.51,27598.0
2024-01-22 13:10:00,62.5,62.6,62.49,62.53,67640.0,62.5,62.6,62.49,62.53,67640.0
2024-01-22 13:15:00,62.53,62.55,62.47,62.53,96749.0,62.53,62.55,62.47,62.53,96749.0
2024-01-22 13:20:00,62.52,62.57,62.47,62.51,59409.0,62.52,62.57,62.47,62.51,59409.0
2024-01-22 13:25:00,62.51,62.52,62.28,62.29,67587.0,62.51,62.52,62.28,62.29,67587.0
2024-01-22 13:30:00,62.3,62.53,62.3,62.53,65794.0,62.3,62.53,62.3,62.53,65794.0
2024-01-22 13:35:00,62.52,62.68,62.52,62.62,27698.0,62.52,62.68,62.52,62.62,27698.0
2024-01-22 13:40:00,62.63,62.63,62.5,62.52,45560.0,62.63,62.63,62.5,62.52,45560.0
2024-01-22 13:45:00,62.52,62.64,62.52,62.64,29922.0,62.52,62.64,62.52,62.64,29922.0
2024-01-22 13:50:00,62.63,62.69,62.46,62.5,41778.0,62.63,62.69,62.46,62.5,41778.0
2024-01-22 13:55:00,62.5,62.64,62.48,62.57,35607.0,62.5,62.64,62.48,62.57,35607.0
2024-01-22 14:00:00,62.57,62.6,62.52,62.55,17383.0,62.57,62.6,62.52,62.55,17383.0
2024-01-22 14:05:00,62.55,62.61,62.54,62.61,25927.0,62.55,62.61,62.54,62.61,25927.0
2024-01-22 14:10:00,62.6,62.63,62.56,62.61,36297.0,62.6,62.63,62.56,62.61,36297.0
2024-01-22 14:15:00,62.59,62.64,62.57,62.57,86296.0,62.59,62.64,62.57,62.57,86296.0
2024-01-22 14:20:00,62.55,62.62,62.52,62.62,22632.0,62.55,62.62,62.52,62.62,22632.0
2024-01-22 14:25:00,62.62,62.63,62.57,62.63,29449.0,62.62,62.63,62.57,62.63,29449.0
2024-01-22 14:30:00,62.63,62.77,62.63,62.65,82598.0,62.63,62.77,62.63,62.65,82598.0
2024-01-22 14:35:00,62.65,62.8,62.64,62.78,52531.0,62.65,62.8,62.64,62.78,52531.0
2024-01-22 14:40:00,62.78,62.8,62.64,62.72,28013.0,62.78,62.8,62.64,62.72,28013.0
2024-01-22 14:45:00,62.72,62.75,62.67,62.72,35742.0,62.72,62.75,62.67,62.72,35742.0
2024-01-22 14:50:00,62.72,62.8,62.71,62.75,36040.0,62.72,62.8,62.71,62.75,36040.0
2024-01-22 14:55:00,62.74,62.79,62.72,62.76,44780.0,62.74,62.79,62.72,62.76,44780.0
2024-01-22 15:00:00,62.77,62.77,62.6,62.67,99278.0,62.77,62.77,62.6,62.67,99278.0
2024-01-22 15:05:00,62.67,62.71,62.64,62.71,73182.0,62.67,62.71,62.64,62.71,73182.0
2024-01-22 15:10:00,62.71,62.73,62.58,62.61,37302.0,62.71,62.73,62.58,62.61,37302.0
2024-01-22 15:15:00,62.61,62.67,62.58,62.6,57838.0,62.61,62.67,62.58,62.6,57838.0
2024-01-22 15:20:00,62.6,62.63,62.56,62.6,53190.0,62.6,62.63,62.56,62.6,53190.0
2024-01-22 15:25:00,62.61,62.7,62.57,62.66,52575.0,62.61,62.7,62.57,62.66,52575.0
2024-01-22 15:30:00,62.66,62.76,62.64,62.7,120139.0,62.66,62.76,62.64,62.7,120139.0
2024-01-22 15:35:00,62.7,62.77,62.68,62.71,52605.0,62.7,62.77,62.68,62.71,52605.0
2024-01-22 15:40:00,62.71,62.73,62.64,62.67,72756.0,62.71,62.73,62.64,62.67,72756.0
2024-01-22 15:45:00,62.67,62.76,62.63,62.74,92053.0,62.67,62.76,62.63,62.74,92053.0
2024-01-22 15:50:00,62.73,62.77,62.6,62.66,137580.0,62.73,62.77,62.6,62.66,137580.0
2024-01-22 15:55:00,62.67,62.69,62.56,62.67,279900.0,62.67,62.69,62.56,62.67,279900.0
2024-01-23 09:30:00,64.25,64.46,63.84,63.98,671852.0,64.25,64.46,63.84,63.98,671852.0
2024-01-23 09:35:00,63.98,64.14,63.89,64.02,92944.0,63.98,64.14,63.89,64.02,92944.0
2024-01-23 09:40:00,64.03,64.35,64.02,64.1,167973.0,64.03,64.35,64.02,64.1,167973.0
2024-01-23 09:45:00,64.09,64.16,64.0,64.16,99813.0,64.09,64.16,64.0,64.16,99813.0
2024-01-23 09:50:00,64.17,64.29,64.06,64.2,94282.0,64.17,64.29,64.06,64.2,94282.0
2024-01-23 09:55:00,64.21,64.28,63.98,64.06,58212.0,64.21,64.28,63.98,64.06,58212.0
2024-01-23 10:00:00,64.03,64.23,64.0,64.19,49777.0,64.03,64.23,64.0,64.19,49777.0
2024-01-23 10:05:00,64.2,64.36,64.2,64.25,65294.0,64.2,64.36,64.2,64.25,65294.0
2024-01-23 10:10:00,64.25,64.39,64.18,64.37,154477.0,64.25,64.39,64.18,64.37,154477.0
2024-01-23 10:15:00,64.37,64.41,64.07,64.17,182627.0,64.37,64.41,64.07,64.17,182627.0
2024-01-23 10:20:00,64.17,64.22,64.0,64.09,128204.0,64.17,64.22,64.0,64.09,128204.0
2024-01-23 10:25:00,64.09,64.35,64.07,64.32,84640.0,64.09,64.35,64.07,64.32,84640.0
2024-01-23 10:30:00,64.33,64.34,64.07,64.14,34015.0,64.33,64.34,64.07,64.14,34015.0
2024-01-23 10:35:00,64.15,64.29,64.15,64.29,48483.0,64.15,64.29,64.15,64.29,48483.0
2024-01-23 10:40:00,64.28,64.3,64.18,64.22,44183.0,64.28,64.3,64.18,64.22,44183.0
2024-01-23 10:45:00,64.22,64.25,64.08,64.09,126265.0,64.22,64.25,64.08,64.09,126265.0
2024-01-23 10:50:00,64.09,64.17,64.03,64.14,36148.0,64.09,64.17,64.03,64.14,36148.0
2024-01-23 10:55:00,64.14,64.23,64.07,64.16,37054.0,64.14,64.23,64.07,64.16,37054.0
2024-01-23 11:00:00,64.17,64.3,64.11,64.3,128113.0,64.17,64.3,64.11,64.3,128113.0
2024-01-23 11:05:00,64.3,64.58,64.29,64.51,135573.0,64.3,64.58,64.29,64.51,135573.0
2024-01-23 11:10:00,64.5,64.65,64.38,64.39,97297.0,64.5,64.65,64.38,64.39,97297.0
2024-01-23 11:15:00,64.37,64.49,64.33,64.44,198170.0,64.37,64.49,64.33,64.44,198170.0
2024-01-23 11:20:00,64.44,64.49,64.33,64.37,37033.0,64.44,64.49,64.33,64.37,37033.0
2024-01-23 11:25:00,64.38,64.49,64.37,64.48,123431.0,64.38,64.49,64.37,64.48,123431.0
2024-01-23 11:30:00,64.49,64.59,64.47,64.51,40129.0,64.49,64.59,64.47,64.51,40129.0
2024-01-23 11:35:00,64.48,64.65,64.45,64.61,30547.0,64.48,64.65,64.45,64.61,30547.0
2024-01-23 11:40:00,64.6,64.78,64.58,64.74,64551.0,64.6,64.78,64.58,64.74,64551.0
2024-01-23 11:45:00,64.76,64.78,64.38,64.39,240732.0,64.76,64.78,64.38,64.39,240732.0
2024-01-23 11:50:00,64.39,64.46,64.27,64.29,29026.0,64.39,64.46,64.27,64.29,29026.0
2024-01-23 11:55:00,64.3,64.31,64.12,64.12,93149.0,64.3,64.31,64.12,64.12,93149.0
2024-01-23 12:00:00,64.11,64.11,63.77,63.91,123641.0,64.11,64.11,63.77,63.91,123641.0
2024-01-23 12:05:00,63.9,64.1,63.89,64.03,34654.0,63.9,64.1,63.89,64.03,34654.0
2024-01-23 12:10:00,64.04,64.15,64.0,64.14,38828.0,64.04,64.15,64.0,64.14,38828.0
2024-01-23 12:15:00,64.14,64.17,64.05,64.07,29493.0,64.14,64.17,64.05,64.07,29493.0
2024-01-23 12:20:00,64.06,64.13,63.99,64.02,47470.0,64.06,64.13,63.99,64.02,47470.0
2024-01-23 12:25:00,64.01,64.07,63.93,63.98,20336.0,64.01,64.07,63.93,63.98,20336.0
2024-01-23 12:30:00,63.98,64.0,63.86,63.93,30864.0,63.98,64.0,63.86,63.93,30864.0
2024-01-23 12:35:00,63.94,64.13,63.93,64.13,33539.0,63.94,64.13,63.93,64.13,33539.0
2024-01-23 12:40:00,64.12,64.22,64.12,64.2,27045.0,64.12,64.22,64.12,64.2,27045.0
2024-01-23 12:45:00,64.21,64.24,64.19,64.2,36079.0,64.21,64.24,64.19,64.2,36079.0
2024-01-23 12:50:00,64.21,64.34,64.21,64.31,47697.0,64.21,64.34,64.21,64.31,47697.0
2024-01-23 12:55:00,64.32,64.36,64.29,64.35,34090.0,64.32,64.36,64.29,64.35,34090.0
2024-01-23 13:00:00,64.35,64.39,64.3,64.3,31390.0,64.35,64.39,64.3,64.3,31390.0
2024-01-23 13:05:00,64.3,64.45,64.27,64.44,71947.0,64.3,64.45,64.27,64.44,71947.0
2024-01-23 13:10:00,64.44,64.44,64.39,64.42,18485.0,64.44,64.44,64.39,64.42,18485.0
2024-01-23 13:15:00,64.42,64.56,64.41,64.49,42725.0,64.42,64.56,64.41,64.49,42725.0
2024-01-23 13:20:00,64.5,64.57,64.49,64.56,21033.0,64.5,64.57,64.49,64.56,21033.0
2024-01-23 13:25:00,64.56,64.59,64.47,64.47,39503.0,64.56,64.59,64.47,64.47,39503.0
2024-01-23 13:30:00,64.49,64.52,64.35,64.36,29853.0,64.49,64.52,64.35,64.36,29853.0
2024-01-23 13:35:00,64.36,64.41,64.31,64.36,41918.0,64.36,64.41,64.31,64.36,41918.0
2024-01-23 13:40:00,64.38,64.47,64.38,64.44,23822.0,64.38,64.47,64.38,64.44,23822.0
2024-01-23 13:45:00,64.44,64.49,64.42,64.42,33378.0,64.44,64.49,64.42,64.42,33378.0
2024-01-23 13:50:00,64.41,64.47,64.39,64.47,27775.0,64.41,64.47,64.39,64.47,27775.0
2024-01-23 13:55:00,64.47,64.47,64.37,64.41,21915.0,64.47,64.47,64.37,64.41,21915.0
2024-01-23 14:00:00,64.4,64.4,64.19,64.23,41915.0,64.4,64.4,64.19,64.23,41915.0
2024-01-23 14:05:00,64.23,64.35,64.2,64.34,26988.0,64.23,64.35,64.2,64.34,26988.0
2024-01-23 14:10:00,64.33,64.42,64.32,64.39,26664.0,64.33,64.42,64.32,64.39,26664.0
2024-01-23 14:15:00,64.39,64.39,64.33,64.38,21335.0,64.39,64.39,64.33,64.38,21335.0
2024-01-23 14:20:00,64.38,64.41,64.3,64.41,79131.0,64.38,64.41,64.3,64.41,79131.0
2024-01-23 14:25:00,64.41,64.41,64.32,64.34,51886.0,64.41,64.41,64.32,64.34,51886.0
2024-01-23 14:30:00,64.35,64.36,64.12,64.22,43485.0,64.35,64.36,64.12,64.22,43485.0
2024-01-23 14:35:00,64.23,64.26,64.2,64.25,23277.0,64.23,64.26,64.2,64.25,23277.0
2024-01-23 14:40:00,64.25,64.35,64.24,64.33,27829.0,64.25,64.35,64.24,64.33,27829.0
2024-01-23 14:45:00,64.34,64.38,64.28,64.29,35094.0,64.34,64.38,64.28,64.29,35094.0
2024-01-23 14:50:00,64.28,64.29,64.23,64.25,28468.0,64.28,64.29,64.23,64.25,28468.0
2024-01-23 14:55:00,64.25,64.31,64.18,64.19,54182.0,64.25,64.31,64.18,64.19,54182.0
2024-01-23 15:00:00,64.2,64.28,64.19,64.26,48836.0,64.2,64.28,64.19,64.26,48836.0
2024-01-23 15:05:00,64.25,64.34,64.19,64.2,126859.0,64.25,64.34,64.19,64.2,126859.0
2024-01-23 15:10:00,64.2,64.32,64.18,64.26,74527.0,64.2,64.32,64.18,64.26,74527.0
2024-01-23 15:15:00,64.26,64.38,64.25,64.37,46880.0,64.26,64.38,64.25,64.37,46880.0
2024-01-23 15:20:00,64.35,64.37,64.27,64.28,57095.0,64.35,64.37,64.27,64.28,57095.0
2024-01-23 15:25:00,64.28,64.31,64.23,64.28,32052.0,64.28,64.31,64.23,64.28,32052.0
2024-01-23 15:30:00,64.28,64.3,64.19,64.2,49912.0,64.28,64.3,64.19,64.2,49912.0
2024-01-23 15:35:00,64.21,64.25,64.17,64.23,65686.0,64.21,64.25,64.17,64.23,65686.0
2024-01-23 15:40:00,64.23,64.29,64.2,64.27,70038.0,64.23,64.29,64.2,64.27,70038.0
2024-01-23 15:45:00,64.27,64.36,64.26,64.34,93991.0,64.27,64.36,64.26,64.34,93991.0
2024-01-23 15:50:00,64.36,64.51,64.35,64.39,138286.0,64.36,64.51,64.35,64.39,138286.0
2024-01-23 15:55:00,64.39,64.49,64.38,64.39,274249.0,64.39,64.49,64.38,64.39,274249.0
2024-01-24 09:30:00,65.09,65.45,64.77,65.44,174223.0,65.09,65.45,64.77,65.44,174223.0
2024-01-24 09:35:00,65.44,65.78,65.15,65.22,81946.0,65.44,65.78,65.15,65.22,81946.0
2024-01-24 09:40:00,65.2,65.74,65.2,65.71,60855.0,65.2,65.74,65.2,65.71,60855.0
2024-01-24 09:45:00,65.72,65.77,65.56,65.71,70663.0,65.72,65.77,65.56,65.71,70663.0
2024-01-24 09:50:00,65.71,65.86,65.64,65.83,82096.0,65.71,65.86,65.64,65.83,82096.0
2024-01-24 09:55:00,65.82,65.87,65.56,65.86,108386.0,65.82,65.87,65.56,65.86,108386.0
2024-01-24 10:00:00,65.85,65.87,65.52,65.75,52406.0,65.85,65.87,65.52,65.75,52406.0
2024-01-24 10:05:00,65.75,65.8,65.72,65.73,41239.0,65.75,65.8,65.72,65.73,41239.0
2024-01-24 10:10:00,65.73,65.83,65.64,65.76,37736.0,65.73,65.83,65.64,65.76,37736.0
2024-01-24 10:15:00,65.79,65.95,65.79,65.81,41316.0,65.79,65.95,65.79,65.81,41316.0
2024-01-24 10:20:00,65.81,65.87,65.7,65.7,33757.0,65.81,65.87,65.7,65.7,33757.0
2024-01-24 10:25:00,65.71,65.71,65.58,65.71,35150.0,65.71,65.71,65.58,65.71,35150.0
2024-01-24 10:30:00,65.71,65.81,65.67,65.81,31821.0,65.71,65.81,65.67,65.81,31821.0
2024-01-24 10:35:00,65.81,66.12,65.77,66.11,59963.0,65.81,66.12,65.77,66.11,59963.0
2024-01-24 10:40:00,66.12,66.37,66.07,66.37,101556.0,66.12,66.37,66.07,66.37,101556.0
2024-01-24 10:45:00,66.36,66.46,66.22,66.45,98158.0,66.36,66.46,66.22,66.45,98158.0
2024-01-24 10:50:00,66.44,66.49,66.24,66.35,83057.0,66.44,66.49,66.24,66.35,83057.0
2024-01-24 10:55:00,66.34,66.55,66.26,66.53,79422.0,66.34,66.55,66.26,66.53,79422.0
2024-01-24 11:00:00,66.55,66.6,66.41,66.42,74547.0,66.55,66.6,66.41,66.42,74547.0
2024-01-24 11:05:00,66.41,66.41,66.17,66.25,71259.0,66.41,66.41,66.17,66.25,71259.0
2024-01-24 11:10:00,66.25,66.37,66.2,66.37,91755.0,66.25,66.37,66.2,66.37,91755.0
2024-01-24 11:15:00,66.37,66.57,66.31,66.56,93411.0,66.37,66.57,66.31,66.56,93411.0
2024-01-24 11:20:00,66.56,66.67,66.53,66.58,62685.0,66.56,66.67,66.53,66.58,62685.0
2024-01-24 11:25:00,66.58,66.72,66.54,66.57,78639.0,66.58,66.72,66.54,66.57,78639.0
2024-01-24 11:30:00,66.58,66.61,66.52,66.6,98765.0,66.58,66.61,66.52,66.6,98765.0
2024-01-24 11:35:00,66.6,66.67,66.41,66.42,81461.0,66.6,66.67,66.41,66.42,81461.0
2024-01-24 11:40:00,66.41,66.42,66.2,66.2,56852.0,66.41,66.42,66.2,66.2,56852.0
2024-01-24 11:45:00,66.22,66.22,65.9,65.96,68819.0,66.22,66.22,65.9,65.96,68819.0
2024-01-24 11:50:00,65.96,66.2,65.96,66.19,60645.0,65.96,66.2,65.96,66.19,60645.0
2024-01-24 11:55:00,66.19,66.27,66.12,66.22,40254.0,66.19,66.27,66.12,66.22,40254.0
2024-01-24 12:00:00,66.23,66.37,66.23,66.36,50133.0,66.23,66.37,66.23,66.36,50133.0
2024-01-24 12:05:00,66.36,66.42,66.28,66.42,30779.0,66.36,66.42,66.28,66.42,30779.0
2024-01-24 12:10:00,66.42,66.46,66.29,66.39,33326.0,66.42,66.46,66.29,66.39,33326.0
2024-01-24 12:15:00,66.39,66.46,66.32,66.44,36158.0,66.39,66.46,66.32,66.44,36158.0
2024-01-24 12:20:00,66.44,66.45,66.31,66.42,23777.0,66.44,66.45,66.31,66.42,23777.0
2024-01-24 12:25:00,66.42,66.59,66.4,66.44,43660.0,66.42,66.59,66.4,66.44,43660.0
2024-01-24 12:30:00,66.44,66.5,66.37,66.46,35109.0,66.44,66.5,66.37,66.46,35109.0
2024-01-24 12:35:00,66.46,66.56,66.46,66.52,25787.0,66.46,66.56,66.46,66.52,25787.0
2024-01-24 12:40:00,66.52,66.59,66.38,66.39,27876.0,66.52,66.59,66.38,66.39,27876.0
2024-01-24 12:45:00,66.38,66.42,66.37,66.39,29719.0,66.38,66.42,66.37,66.39,29719.0
2024-01-24 12:50:00,66.4,66.5,66.35,66.49,35352.0,66.4,66.5,66.35,66.49,35352.0
2024-01-24 12:55:00,66.5,66.5,66.33,66.34,35536.0,66.5,66.5,66.33,66.34,35536.0
2024-01-24 13:00:00,66.34,66.34,66.19,66.3,59768.0,66.34,66.34,66.19,66.3,59768.0
2024-01-24 13:05:00,66.29,66.38,66.27,66.34,41872.0,66.29,66.38,66.27,66.34,41872.0
2024-01-24 13:10:00,66.34,66.39,66.3,66.37,48041.0,66.34,66.39,66.3,66.37,48041.0
2024-01-24 13:15:00,66.36,66.4,66.3,66.39,62368.0,66.36,66.4,66.3,66.39,62368.0
2024-01-24 13:20:00,66.4,66.53,66.4,66.53,37549.0,66.4,66.53,66.4,66.53,37549.0
2024-01-24 13:25:00,66.52,66.55,66.45,66.48,42066.0,66.52,66.55,66.45,66.48,42066.0
2024-01-24 13:30:00,66.5,66.51,66.35,66.4,35031.0,66.5,66.51,66.35,66.4,35031.0
2024-01-24 13:35:00,66.4,66.41,66.3,66.31,38094.0,66.4,66.41,66.3,66.31,38094.0
2024-01-24 13:40:00,66.3,66.4,66.28,66.32,106524.0,66.3,66.4,66.28,66.32,106524.0
2024-01-24 13:45:00,66.32,66.37,66.24,66.27,59916.0,66.32,66.37,66.24,66.27,59916.0
2024-01-24 13:50:00,66.28,66.33,66.23,66.31,35006.0,66.28,66.33,66.23,66.31,35006.0
2024-01-24 13:55:00,66.31,66.41,66.28,66.38,33437.0,66.31,66.41,66.28,66.38,33437.0
2024-01-24 14:00:00,66.38,66.42,66.37,66.41,21139.0,66.38,66.42,66.37,66.41,21139.0
2024-01-24 14:05:00,66.41,66.44,66.3,66.32,64124.0,66.41,66.44,66.3,66.32,64124.0
2024-01-24 14:10:00,66.33,66.33,66.26,66.26,82745.0,66.33,66.33,66.26,66.26,82745.0
2024-01-24 14:15:00,66.27,66.35,66.23,66.26,37812.0,66.27,66.35,66.23,66.26,37812.0
2024-01-24 14:20:00,66.26,66.31,66.21,66.26,77889.0,66.26,66.31,66.21,66.26,77889.0
2024-01-24 14:25:00,66.27,66.34,66.17,66.22,43140.0,66.27,66.34,66.17,66.22,43140.0
2024-01-24 14:30:00,66.22,66.22,66.06,66.09,23040.0,66.22,66.22,66.06,66.09,23040.0
2024-01-24 14:35:00,66.1,66.22,66.05,66.22,24800.0,66.1,66.22,66.05,66.22,24800.0
2024-01-24 14:40:00,66.21,66.36,66.2,66.36,36025.0,66.21,66.36,66.2,66.36,36025.0
2024-01-24 14:45:00,66.35,66.41,66.33,66.37,53729.0,66.35,66.41,66.33,66.37,53729.0
2024-01-24 14:50:00,66.37,66.41,66.33,66.41,39618.0,66.37,66.41,66.33,66.41,39618.0
2024-01-24 14:55:00,66.41,66.41,66.22,66.29,38910.0,66.41,66.41,66.22,66.29,38910.0
2024-01-24 15:00:00,66.28,66.36,66.21,66.35,35478.0,66.28,66.36,66.21,66.35,35478.0
2024-01-24 15:05:00,66.36,66.4,66.33,66.34,26541.0,66.36,66.4,66.33,66.34,26541.0
2024-01-24 15:10:00,66.33,66.34,66.14,66.2,57294.0,66.33,66.34,66.14,66.2,57294.0
2024-01-24 15:15:00,66.19,66.21,66.08,66.09,30617.0,66.19,66.21,66.08,66.09,30617.0
2024-01-24 15:20:00,66.09,66.11,66.04,66.09,30234.0,66.09,66.11,66.04,66.09,30234.0
2024-01-24 15:25:00,66.08,66.09,66.01,66.04,36966.0,66.08,66.09,66.01,66.04,36966.0
2024-01-24 15:30:00,66.04,66.09,65.95,66.07,41619.0,66.04,66.09,65.95,66.07,41619.0
2024-01-24 15:35:00,66.06,66.12,66.03,66.09,53686.0,66.06,66.12,66.03,66.09,53686.0
2024-01-24 15:40:00,66.09,66.15,66.05,66.13,80756.0,66.09,66.15,66.05,66.13,80756.0
2024-01-24 15:45:00,66.13,66.21,66.1,66.13,109153.0,66.13,66.21,66.1,66.13,109153.0
2024-01-24 15:50:00,66.13,66.24,66.09,66.18,221787.0,66.13,66.24,66.09,66.18,221787.0
2024-01-24 15:55:00,66.18,66.27,66.09,66.13,335711.0,66.18,66.27,66.09,66.13,335711.0
2024-01-25 09:30:00,67.26,67.36,65.9,66.27,233204.0,67.26,67.36,65.9,66.27,233204.0
2024-01-25 09:35:00,66.3,66.58,66.23,66.31,55966.0,66.3,66.58,66.23,66.31,55966.0
2024-01-25 09:40:00,66.3,66.84,66.3,66.73,49040.0,66.3,66.84,66.3,66.73,49040.0
2024-01-25 09:45:00,66.75,66.76,66.43,66.53,104567.0,66.75,66.76,66.43,66.53,104567.0
2024-01-25 09:50:00,66.53,66.68,66.46,66.68,87470.0,66.53,66.68,66.46,66.68,87470.0
2024-01-25 09:55:00,66.68,66.79,66.56,66.65,54986.0,66.68,66.79,66.56,66.65,54986.0
2024-01-25 10:00:00,66.66,66.69,66.45,66.61,198455.0,66.66,66.69,66.45,66.61,198455.0
2024-01-25 10:05:00,66.61,66.7,66.53,66.68,89803.0,66.61,66.7,66.53,66.68,89803.0
2024-01-25 10:10:00,66.69,66.78,66.57,66.67,73785.0,66.69,66.78,66.57,66.67,73785.0
2024-01-25 10:15:00,66.68,66.7,66.57,66.62,105394.0,66.68,66.7,66.57,66.62,105394.0
2024-01-25 10:20:00,66.62,66.82,66.62,66.69,35211.0,66.62,66.82,66.62,66.69,35211.0
2024-01-25 10:25:00,66.69,66.74,66.6,66.68,86598.0,66.69,66.74,66.6,66.68,86598.0
2024-01-25 10:30:00,66.68,66.73,66.55,66.58,87027.0,66.68,66.73,66.55,66.58,87027.0
2024-01-25 10:35:00,66.57,66.59,66.49,66.58,104111.0,66.57,66.59,66.49,66.58,104111.0
2024-01-25 10:40:00,66.58,66.69,66.57,66.67,118118.0,66.58,66.69,66.57,66.67,118118.0
2024-01-25 10:45:00,66.67,66.67,66.53,66.53,45819.0,66.67,66.67,66.53,66.53,45819.0
2024-01-25 10:50:00,66.53,66.59,66.35,66.35,38035.0,66.53,66.59,66.35,66.35,38035.0
2024-01-25 10:55:00,66.36,66.42,66.28,66.37,111793.0,66.36,66.42,66.28,66.37,111793.0
2024-01-25 11:00:00,66.37,66.38,66.19,66.23,26029.0,66.37,66.38,66.19,66.23,26029.0
2024-01-25 11:05:00,66.25,66.25,66.11,66.11,22164.0,66.25,66.25,66.11,66.11,22164.0
2024-01-25 11:10:00,66.12,66.24,66.06,66.18,61171.0,66.12,66.24,66.06,66.18,61171.0
2024-01-25 11:15:00,66.18,66.21,66.05,66.09,27229.0,66.18,66.21,66.05,66.09,27229.0
2024-01-25 11:20:00,66.1,66.17,66.07,66.07,17757.0,66.1,66.17,66.07,66.07,17757.0
2024-01-25 11:25:00,66.05,66.16,66.01,66.11,28246.0,66.05,66.16,66.01,66.11,28246.0
2024-01-25 11:30:00,66.13,66.24,66.13,66.22,20411.0,66.13,66.24,66.13,66.22,20411.0
2024-01-25 11:35:00,66.22,66.3,66.15,66.18,19041.0,66.22,66.3,66.15,66.18,19041.0
2024-01-25 11:40:00,66.18,66.18,66.05,66.12,14965.0,66.18,66.18,66.05,66.12,14965.0
2024-01-25 11:45:00,66.12,66.13,66.03,66.03,34916.0,66.12,66.13,66.03,66.03,34916.0
2024-01-25 11:50:00,66.03,66.1,65.9,65.9,51473.0,66.03,66.1,65.9,65.9,51473.0
2024-01-25 11:55:00,65.89,66.06,65.83,66.05,29566.0,65.89,66.06,65.83,66.05,29566.0
2024-01-25 12:00:00,66.05,66.09,65.97,65.98,16148.0,66.05,66.09,65.97,65.98,16148.0
2024-01-25 12:05:00,65.98,66.03,65.92,65.99,32375.0,65.98,66.03,65.92,65.99,32375.0
2024-01-25 12:10:00,65.98,66.0,65.94,65.98,43666.0,65.98,66.0,65.94,65.98,43666.0
2024-01-25 12:15:00,65.99,66.03,65.95,65.99,54421.0,65.99,66.03,65.95,65.99,54421.0
2024-01-25 12:20:00,66.0,66.0,65.9,65.97,87470.0,66.0,66.0,65.9,65.97,87470.0
2024-01-25 12:25:00,65.97,66.04,65.91,65.98,54504.0,65.97,66.04,65.91,65.98,54504.0
2024-01-25 12:30:00,65.98,66.0,65.61,65.65,106670.0,65.98,66.0,65.61,65.65,106670.0
2024-01-25 12:35:00,65.63,65.64,65.54,65.59,34265.0,65.63,65.64,65.54,65.59,34265.0
2024-01-25 12:40:00,65.61,65.9,65.61,65.86,44108.0,65.61,65.9,65.61,65.86,44108.0
2024-01-25 12:45:00,65.85,65.89,65.76,65.78,33702.0,65.85,65.89,65.76,65.78,33702.0
2024-01-25 12:50:00,65.78,65.83,65.77,65.81,30534.0,65.78,65.83,65.77,65.81,30534.0
2024-01-25 12:55:00,65.82,65.84,65.75,65.77,32642.0,65.82,65.84,65.75,65.77,32642.0
2024-01-25 13:00:00,65.77,65.9,65.75,65.88,63001.0,65.77,65.9,65.75,65.88,63001.0
2024-01-25 13:05:00,65.88,65.98,65.88,65.92,28326.0,65.88,65.98,65.88,65.92,28326.0
2024-01-25 13:10:00,65.92,65.96,65.77,65.77,25111.0,65.92,65.96,65.77,65.77,25111.0
2024-01-25 13:15:00,65.76,65.82,65.75,65.78,34455.0,65.76,65.82,65.75,65.78,34455.0
2024-01-25 13:20:00,65.78,65.81,65.75,65.77,33730.0,65.78,65.81,65.75,65.77,33730.0
2024-01-25 13:25:00,65.77,65.86,65.77,65.8,26591.0,65.77,65.86,65.77,65.8,26591.0
2024-01-25 13:30:00,65.79,65.82,65.77,65.78,30087.0,65.79,65.82,65.77,65.78,30087.0
2024-01-25 13:35:00,65.78,65.83,65.76,65.79,44551.0,65.78,65.83,65.76,65.79,44551.0
2024-01-25 13:40:00,65.79,65.81,65.74,65.78,32178.0,65.79,65.81,65.74,65.78,32178.0
2024-01-25 13:45:00,65.8,65.83,65.78,65.8,21000.0,65.8,65.83,65.78,65.8,21000.0
2024-01-25 13:50:00,65.8,65.82,65.77,65.79,30061.0,65.8,65.82,65.77,65.79,30061.0
2024-01-25 13:55:00,65.76,65.79,65.69,65.72,53771.0,65.76,65.79,65.69,65.72,53771.0
2024-01-25 14:00:00,65.72,65.72,65.63,65.69,67811.0,65.72,65.72,65.63,65.69,67811.0
2024-01-25 14:05:00,65.68,65.76,65.54,65.55,62169.0,65.68,65.76,65.54,65.55,62169.0
2024-01-25 14:10:00,65.55,65.58,65.47,65.5,25823.0,65.55,65.58,65.47,65.5,25823.0
2024-01-25 14:15:00,65.51,65.55,65.3,65.35,56439.0,65.51,65.55,65.3,65.35,56439.0
2024-01-25 14:20:00,65.32,65.32,65.15,65.18,40054.0,65.32,65.32,65.15,65.18,40054.0
2024-01-25 14:25:00,65.18,65.18,65.09,65.13,34337.0,65.18,65.18,65.09,65.13,34337.0
2024-01-25 14:30:00,65.11,65.24,65.02,65.24,29077.0,65.11,65.24,65.02,65.24,29077.0
2024-01-25 14:35:00,65.25,65.34,65.12,65.19,39467.0,65.25,65.34,65.12,65.19,39467.0
2024-01-25 14:40:00,65.2,65.41,65.19,65.37,25737.0,65.2,65.41,65.19,65.37,25737.0
2024-01-25 14:45:00,65.39,65.41,65.33,65.36,18790.0,65.39,65.41,65.33,65.36,18790.0
2024-01-25 14:50:00,65.35,65.46,65.33,65.45,19169.0,65.35,65.46,65.33,65.45,19169.0
2024-01-25 14:55:00,65.45,65.54,65.45,65.53,15709.0,65.45,65.54,65.45,65.53,15709.0
2024-01-25 15:00:00,65.53,65.54,65.39,65.42,22389.0,65.53,65.54,65.39,65.42,22389.0
2024-01-25 15:05:00,65.41,65.52,65.38,65.49,24320.0,65.41,65.52,65.38,65.49,24320.0
2024-01-25 15:10:00,65.48,65.48,65.32,65.34,31685.0,65.48,65.48,65.32,65.34,31685.0
2024-01-25 15:15:00,65.35,65.45,65.35,65.45,24008.0,65.35,65.45,65.35,65.45,24008.0
2024-01-25 15:20:00,65.44,65.47,65.29,65.37,38363.0,65.44,65.47,65.29,65.37,38363.0
2024-01-25 15:25:00,65.36,65.44,65.36,65.42,39468.0,65.36,65.44,65.36,65.42,39468.0
2024-01-25 15:30:00,65.42,65.46,65.35,65.42,41268.0,65.42,65.46,65.35,65.42,41268.0
2024-01-25 15:35:00,65.42,65.47,65.32,65.38,51614.0,65.42,65.47,65.32,65.38,51614.0
2024-01-25 15:40:00,65.38,65.43,65.3,65.37,48348.0,65.38,65.43,65.3,65.37,48348.0
2024-01-25 15:45:00,65.37,65.38,65.3,65.36,53105.0,65.37,65.38,65.3,65.36,53105.0
2024-01-25 15:50:00,65.38,65.44,65.33,65.37,169811.0,65.38,65.44,65.33,65.37,169811.0
2024-01-25 15:55:00,65.36,65.59,65.36,65.57,233667.0,65.36,65.59,65.36,65.57,233667.0
2024-01-26 09:30:00,65.51,65.86,65.34,65.84,144485.0,65.51,65.86,65.34,65.84,144485.0
2024-01-26 09:35:00,65.84,66.0,65.64,65.94,40545.0,65.84,66.0,65.64,65.94,40545.0
2024-01-26 09:40:00,65.93,66.2,65.83,66.12,64352.0,65.93,66.2,65.83,66.12,64352.0
2024-01-26 09:45:00,66.14,66.14,65.87,65.99,77975.0,66.14,66.14,65.87,65.99,77975.0
2024-01-26 09:50:00,65.97,66.11,65.94,66.06,42434.0,65.97,66.11,65.94,66.06,42434.0
2024-01-26 09:55:00,66.02,66.07,65.93,65.98,34814.0,66.02,66.07,65.93,65.98,34814.0
2024-01-26 10:00:00,65.99,66.21,65.8,65.85,80223.0,65.99,66.21,65.8,65.85,80223.0
2024-01-26 10:05:00,65.79,65.99,65.79,65.96,73765.0,65.79,65.99,65.79,65.96,73765.0
2024-01-26 10:10:00,65.95,66.17,65.89,66.17,66794.0,65.95,66.17,65.89,66.17,66794.0
2024-01-26 10:15:00,66.15,66.19,65.95,66.04,52370.0,66.15,66.19,65.95,66.04,52370.0
2024-01-26 10:20:00,66.05,66.24,66.05,66.15,34744.0,66.05,66.24,66.05,66.15,34744.0
2024-01-26 10:25:00,66.16,66.4,66.16,66.4,38070.0,66.16,66.4,66.16,66.4,38070.0
2024-01-26 10:30:00,66.4,66.43,66.29,66.36,78527.0,66.4,66.43,66.29,66.36,78527.0
2024-01-26 10:35:00,66.36,66.38,66.25,66.29,27311.0,66.36,66.38,66.25,66.29,27311.0
2024-01-26 10:40:00,66.28,66.35,66.25,66.34,23778.0,66.28,66.35,66.25,66.34,23778.0
2024-01-26 10:45:00,66.34,66.41,66.32,66.38,71431.0,66.34,66.41,66.32,66.38,71431.0
2024-01-26 10:50:00,66.39,66.49,66.22,66.48,347968.0,66.39,66.49,66.22,66.48,347968.0
2024-01-26 10:55:00,66.48,66.55,66.44,66.53,41977.0,66.48,66.55,66.44,66.53,41977.0
2024-01-26 11:00:00,66.53,66.55,66.32,66.37,77815.0,66.53,66.55,66.32,66.37,77815.0
2024-01-26 11:05:00,66.37,66.48,66.3,66.48,56839.0,66.37,66.48,66.3,66.48,56839.0
2024-01-26 11:10:00,66.5,66.5,66.4,66.42,34009.0,66.5,66.5,66.4,66.42,34009.0
2024-01-26 11:15:00,66.42,66.61,66.42,66.55,68956.0,66.42,66.61,66.42,66.55,68956.0
2024-01-26 11:20:00,66.57,66.69,66.55,66.64,46162.0,66.57,66.69,66.55,66.64,46162.0
2024-01-26 11:25:00,66.65,66.68,66.57,66.63,39070.0,66.65,66.68,66.57,66.63,39070.0
2024-01-26 11:30:00,66.63,66.68,66.57,66.63,53305.0,66.63,66.68,66.57,66.63,53305.0
2024-01-26 11:35:00,66.63,66.66,66.51,66.56,50110.0,66.63,66.66,66.51,66.56,50110.0
2024-01-26 11:40:00,66.56,66.59,66.34,66.4,36327.0,66.56,66.59,66.34,66.4,36327.0
2024-01-26 11:45:00,66.41,66.47,66.37,66.41,23773.0,66.41,66.47,66.37,66.41,23773.0
2024-01-26 11:50:00,66.39,66.51,66.39,66.5,40336.0,66.39,66.51,66.39,66.5,40336.0
2024-01-26 11:55:00,66.51,66.53,66.47,66.48,18719.0,66.51,66.53,66.47,66.48,18719.0
2024-01-26 12:00:00,66.49,66.74,66.46,66.74,32979.0,66.49,66.74,66.46,66.74,32979.0
2024-01-26 12:05:00,66.75,66.75,66.57,66.6,31764.0,66.75,66.75,66.57,66.6,31764.0
2024-01-26 12:10:00,66.58,66.73,66.54,66.72,51827.0,66.58,66.73,66.54,66.72,51827.0
2024-01-26 12:15:00,66.73,66.77,66.58,66.58,104738.0,66.73,66.77,66.58,66.58,104738.0
2024-01-26 12:20:00,66.59,66.65,66.55,66.59,92492.0,66.59,66.65,66.55,66.59,92492.0
2024-01-26 12:25:00,66.59,66.61,66.37,66.38,20226.0,66.59,66.61,66.37,66.38,20226.0
2024-01-26 12:30:00,66.37,66.37,66.25,66.27,61572.0,66.37,66.37,66.25,66.27,61572.0
2024-01-26 12:35:00,66.28,66.28,66.05,66.12,40110.0,66.28,66.28,66.05,66.12,40110.0
2024-01-26 12:40:00,66.13,66.16,66.06,66.14,49450.0,66.13,66.16,66.06,66.14,49450.0
2024-01-26 12:45:00,66.13,66.13,65.93,65.93,63485.0,66.13,66.13,65.93,65.93,63485.0
2024-01-26 12:50:00,65.93,65.98,65.89,65.98,24653.0,65.93,65.98,65.89,65.98,24653.0
2024-01-26 12:55:00,65.97,65.99,65.89,65.92,13927.0,65.97,65.99,65.89,65.92,13927.0
2024-01-26 13:00:00,65.91,65.95,65.84,65.9,26017.0,65.91,65.95,65.84,65.9,26017.0
2024-01-26 13:05:00,65.9,65.93,65.83,65.93,22342.0,65.9,65.93,65.83,65.93,22342.0
2024-01-26 13:10:00,65.91,65.96,65.86,65.87,10261.0,65.91,65.96,65.86,65.87,10261.0
2024-01-26 13:15:00,65.85,65.88,65.81,65.86,38085.0,65.85,65.88,65.81,65.86,38085.0
2024-01-26 13:20:00,65.86,65.94,65.83,65.92,30715.0,65.86,65.94,65.83,65.92,30715.0
2024-01-26 13:25:00,65.92,66.09,65.92,66.02,47730.0,65.92,66.09,65.92,66.02,47730.0
2024-01-26 13:30:00,66.02,66.06,65.98,66.0,24644.0,66.02,66.06,65.98,66.0,24644.0
2024-01-26 13:35:00,66.0,66.05,66.0,66.02,26023.0,66.0,66.05,66.0,66.02,26023.0
2024-01-26 13:40:00,65.99,66.06,65.97,66.03,40417.0,65.99,66.06,65.97,66.03,40417.0
2024-01-26 13:45:00,66.03,66.06,65.97,66.01,20166.0,66.03,66.06,65.97,66.01,20166.0
2024-01-26 13:50:00,66.02,66.07,65.97,65.98,17065.0,66.02,66.07,65.97,65.98,17065.0
2024-01-26 13:55:00,65.98,66.05,65.95,66.04,19917.0,65.98,66.05,65.95,66.04,19917.0
2024-01-26 14:00:00,66.03,66.14,65.98,66.11,18329.0,66.03,66.14,65.98,66.11,18329.0
2024-01-26 14:05:00,66.11,66.18,66.11,66.15,22824.0,66.11,66.18,66.11,66.15,22824.0
2024-01-26 14:10:00,66.16,66.21,66.15,66.2,19743.0,66.16,66.21,66.15,66.2,19743.0
2024-01-26 14:15:00,66.2,66.23,66.15,66.16,26079.0,66.2,66.23,66.15,66.16,26079.0
2024-01-26 14:20:00,66.16,66.22,66.13,66.17,27510.0,66.16,66.22,66.13,66.17,27510.0
2024-01-26 14:25:00,66.18,66.28,66.17,66.25,25310.0,66.18,66.28,66.17,66.25,25310.0
2024-01-26 14:30:00,66.25,66.26,66.1,66.17,58308.0,66.25,66.26,66.1,66.17,58308.0
2024-01-26 14:35:00,66.17,66.27,66.15,66.26,41009.0,66.17,66.27,66.15,66.26,41009.0
2024-01-26 14:40:00,66.26,66.35,66.26,66.33,46798.0,66.26,66.35,66.26,66.33,46798.0
2024-01-26 14:45:00,66.33,66.41,66.32,66.38,59504.0,66.33,66.41,66.32,66.38,59504.0
2024-01-26 14:50:00,66.37,66.47,66.37,66.44,95149.0,66.37,66.47,66.37,66.44,95149.0
2024-01-26 14:55:00,66.44,66.48,66.35,66.48,67869.0,66.44,66.48,66.35,66.48,67869.0
2024-01-26 15:00:00,66.47,66.5,66.4,66.45,107004.0,66.47,66.5,66.4,66.45,107004.0
2024-01-26 15:05:00,66.45,66.45,66.36,66.38,74801.0,66.45,66.45,66.36,66.38,74801.0
2024-01-26 15:10:00,66.38,66.49,66.37,66.49,96186.0,66.38,66.49,66.37,66.49,96186.0
2024-01-26 15:15:00,66.49,66.5,66.35,66.42,60172.0,66.49,66.5,66.35,66.42,60172.0
2024-01-26 15:20:00,66.42,66.47,66.28,66.3,157510.0,66.42,66.47,66.28,66.3,157510.0
2024-01-26 15:25:00,66.31,66.4,66.22,66.26,50490.0,66.31,66.4,66.22,66.26,50490.0
2024-01-26 15:30:00,66.26,66.28,66.12,66.18,53648.0,66.26,66.28,66.12,66.18,53648.0
2024-01-26 15:35:00,66.18,66.18,66.06,66.12,63047.0,66.18,66.18,66.06,66.12,63047.0
2024-01-26 15:40:00,66.12,66.19,66.1,66.16,66725.0,66.12,66.19,66.1,66.16,66725.0
2024-01-26 15:45:00,66.16,66.21,66.14,66.2,69026.0,66.16,66.21,66.14,66.2,69026.0
2024-01-26 15:50:00,66.2,66.25,66.14,66.22,146213.0,66.2,66.25,66.14,66.22,146213.0
2024-01-26 15:55:00,66.23,66.26,66.08,66.13,272342.0,66.23,66.26,66.08,66.13,272342.0
2024-01-29 09:30:00,65.82,66.2,65.66,66.19,120344.0,65.82,66.2,65.66,66.19,120344.0
2024-01-29 09:35:00,66.24,66.36,66.13,66.36,37364.0,66.24,66.36,66.13,66.36,37364.0
2024-01-29 09:40:00,66.38,66.57,66.36,66.4,58508.0,66.38,66.57,66.36,66.4,58508.0
2024-01-29 09:45:00,66.42,66.51,66.33,66.43,87785.0,66.42,66.51,66.33,66.43,87785.0
2024-01-29 09:50:00,66.41,66.64,66.39,66.58,65162.0,66.41,66.64,66.39,66.58,65162.0
2024-01-29 09:55:00,66.59,66.59,66.36,66.49,60032.0,66.59,66.59,66.36,66.49,60032.0
2024-01-29 10:00:00,66.49,66.53,66.28,66.33,167736.0,66.49,66.53,66.28,66.33,167736.0
2024-01-29 10:05:00,66.33,66.48,66.29,66.45,37396.0,66.33,66.48,66.29,66.45,37396.0
2024-01-29 10:10:00,66.48,66.5,66.36,66.43,14383.0,66.48,66.5,66.36,66.43,14383.0
2024-01-29 10:15:00,66.45,66.54,66.43,66.49,26233.0,66.45,66.54,66.43,66.49,26233.0
2024-01-29 10:20:00,66.49,66.55,66.41,66.48,42119.0,66.49,66.55,66.41,66.48,42119.0
2024-01-29 10:25:00,66.48,66.58,66.45,66.55,19098.0,66.48,66.58,66.45,66.55,19098.0
2024-01-29 10:30:00,66.55,66.57,66.47,66.51,25362.0,66.55,66.57,66.47,66.51,25362.0
2024-01-29 10:35:00,66.51,66.51,66.26,66.38,22832.0,66.51,66.51,66.26,66.38,22832.0
2024-01-29 10:40:00,66.39,66.44,66.34,66.34,19942.0,66.39,66.44,66.34,66.34,19942.0
2024-01-29 10:45:00,66.36,66.42,66.29,66.42,22020.0,66.36,66.42,66.29,66.42,22020.0
2024-01-29 10:50:00,66.42,66.46,66.37,66.38,15248.0,66.42,66.46,66.37,66.38,15248.0
2024-01-29 10:55:00,66.38,66.42,66.28,66.28,18522.0,66.38,66.42,66.28,66.28,18522.0
2024-01-29 11:00:00,66.28,66.3,66.22,66.26,16103.0,66.28,66.3,66.22,66.26,16103.0
2024-01-29 11:05:00,66.27,66.29,66.07,66.08,18104.0,66.27,66.29,66.07,66.08,18104.0
2024-01-29 11:10:00,66.08,66.12,66.02,66.1,20051.0,66.08,66.12,66.02,66.1,20051.0
2024-01-29 11:15:00,66.09,66.21,66.08,66.16,17050.0,66.09,66.21,66.08,66.16,17050.0
2024-01-29 11:20:00,66.16,66.21,66.12,66.19,23928.0,66.16,66.21,66.12,66.19,23928.0
2024-01-29 11:25:00,66.19,66.2,66.1,66.19,18216.0,66.19,66.2,66.1,66.19,18216.0
2024-01-29 11:30:00,66.19,66.28,66.18,66.22,21405.0,66.19,66.28,66.18,66.22,21405.0
2024-01-29 11:35:00,66.23,66.38,66.22,66.38,27796.0,66.23,66.38,66.22,66.38,27796.0
2024-01-29 11:40:00,66.38,66.45,66.3,66.39,56233.0,66.38,66.45,66.3,66.39,56233.0
2024-01-29 11:45:00,66.39,66.42,66.34,66.4,23180.0,66.39,66.42,66.34,66.4,23180.0
2024-01-29 11:50:00,66.4,66.47,66.39,66.47,22808.0,66.4,66.47,66.39,66.47,22808.0
2024-01-29 11:55:00,66.47,66.55,66.46,66.55,22402.0,66.47,66.55,66.46,66.55,22402.0
2024-01-29 12:00:00,66.55,66.56,66.45,66.47,21102.0,66.55,66.56,66.45,66.47,21102.0
2024-01-29 12:05:00,66.46,66.5,66.45,66.47,16864.0,66.46,66.5,66.45,66.47,16864.0
2024-01-29 12:10:00,66.47,66.52,66.42,66.44,22760.0,66.47,66.52,66.42,66.44,22760.0
2024-01-29 12:15:00,66.44,66.48,66.42,66.45,15768.0,66.44,66.48,66.42,66.45,15768.0
2024-01-29 12:20:00,66.45,66.54,66.43,66.52,34003.0,66.45,66.54,66.43,66.52,34003.0
2024-01-29 12:25:00,66.53,66.55,66.48,66.52,14693.0,66.53,66.55,66.48,66.52,14693.0
2024-01-29 12:30:00,66.52,66.54,66.48,66.51,10758.0,66.52,66.54,66.48,66.51,10758.0
2024-01-29 12:35:00,66.51,66.53,66.47,66.5,19406.0,66.51,66.53,66.47,66.5,19406.0
2024-01-29 12:40:00,66.49,66.52,66.45,66.47,29680.0,66.49,66.52,66.45,66.47,29680.0
2024-01-29 12:45:00,66.47,66.52,66.44,66.51,62656.0,66.47,66.52,66.44,66.51,62656.0
2024-01-29 12:50:00,66.51,66.55,66.5,66.51,13431.0,66.51,66.55,66.5,66.51,13431.0
2024-01-29 12:55:00,66.51,66.53,66.49,66.51,16378.0,66.51,66.53,66.49,66.51,16378.0
2024-01-29 13:00:00,66.51,66.52,66.35,66.42,21567.0,66.51,66.52,66.35,66.42,21567.0
2024-01-29 13:05:00,66.43,66.44,66.31,66.31,12304.0,66.43,66.44,66.31,66.31,12304.0
2024-01-29 13:10:00,66.31,66.35,66.2,66.22,11753.0,66.31,66.35,66.2,66.22,11753.0
2024-01-29 13:15:00,66.21,66.25,66.17,66.2,13864.0,66.21,66.25,66.17,66.2,13864.0
2024-01-29 13:20:00,66.21,66.26,66.19,66.25,12784.0,66.21,66.26,66.19,66.25,12784.0
2024-01-29 13:25:00,66.25,66.28,66.2,66.22,12899.0,66.25,66.28,66.2,66.22,12899.0
2024-01-29 13:30:00,66.22,66.26,66.13,66.15,14684.0,66.22,66.26,66.13,66.15,14684.0
2024-01-29 13:35:00,66.15,66.17,66.05,66.06,20701.0,66.15,66.17,66.05,66.06,20701.0
2024-01-29 13:40:00,66.04,66.06,65.98,66.03,19024.0,66.04,66.06,65.98,66.03,19024.0
2024-01-29 13:45:00,66.02,66.08,66.0,66.05,29702.0,66.02,66.08,66.0,66.05,29702.0
2024-01-29 13:50:00,66.06,66.08,65.99,66.0,13683.0,66.06,66.08,65.99,66.0,13683.0
2024-01-29 13:55:00,65.98,65.99,65.92,65.92,10903.0,65.98,65.99,65.92,65.92,10903.0
2024-01-29 14:00:00,65.91,65.98,65.88,65.94,15933.0,65.91,65.98,65.88,65.94,15933.0
2024-01-29 14:05:00,65.95,65.98,65.91,65.95,17141.0,65.95,65.98,65.91,65.95,17141.0
2024-01-29 14:10:00,65.95,66.0,65.93,65.95,15613.0,65.95,66.0,65.93,65.95,15613.0
2024-01-29 14:15:00,65.95,66.02,65.95,65.97,16239.0,65.95,66.02,65.95,65.97,16239.0
2024-01-29 14:20:00,65.96,65.99,65.93,65.98,22168.0,65.96,65.99,65.93,65.98,22168.0
2024-01-29 14:25:00,65.98,66.05,65.97,66.03,13474.0,65.98,66.05,65.97,66.03,13474.0
2024-01-29 14:30:00,66.04,66.07,65.96,66.02,20344.0,66.04,66.07,65.96,66.02,20344.0
2024-01-29 14:35:00,66.0,66.04,66.0,66.02,17773.0,66.0,66.04,66.0,66.02,17773.0
2024-01-29 14:40:00,66.02,66.06,66.0,66.03,16022.0,66.02,66.06,66.0,66.03,16022.0
2024-01-29 14:45:00,66.03,66.06,66.0,66.03,17639.0,66.03,66.06,66.0,66.03,17639.0
2024-01-29 14:50:00,66.02,66.09,66.02,66.03,19991.0,66.02,66.09,66.02,66.03,19991.0
2024-01-29 14:55:00,66.03,66.05,66.0,66.05,18051.0,66.03,66.05,66.0,66.05,18051.0
2024-01-29 15:00:00,66.05,66.24,66.04,66.2,30668.0,66.05,66.24,66.04,66.2,30668.0
2024-01-29 15:05:00,66.2,66.31,66.16,66.25,35845.0,66.2,66.31,66.16,66.25,35845.0
2024-01-29 15:10:00,66.25,66.35,66.22,66.31,25147.0,66.25,66.35,66.22,66.31,25147.0
2024-01-29 15:15:00,66.31,66.44,66.29,66.43,19847.0,66.31,66.44,66.29,66.43,19847.0
2024-01-29 15:20:00,66.44,66.47,66.35,66.37,23786.0,66.44,66.47,66.35,66.37,23786.0
2024-01-29 15:25:00,66.36,66.41,66.33,66.4,39976.0,66.36,66.41,66.33,66.4,39976.0
2024-01-29 15:30:00,66.41,66.45,66.33,66.37,51835.0,66.41,66.45,66.33,66.37,51835.0
2024-01-29 15:35:00,66.37,66.49,66.36,66.47,38347.0,66.37,66.49,66.36,66.47,38347.0
2024-01-29 15:40:00,66.46,66.46,66.39,66.42,39561.0,66.46,66.46,66.39,66.42,39561.0
2024-01-29 15:45:00,66.42,66.43,66.29,66.3,48017.0,66.42,66.43,66.29,66.3,48017.0
2024-01-29 15:50:00,66.32,66.41,66.26,66.28,96209.0,66.32,66.41,66.26,66.28,96209.0
2024-01-29 15:55:00,66.29,66.5,66.28,66.48,222518.0,66.29,66.5,66.28,66.48,222518.0
2024-01-30 09:30:00,66.2,66.25,65.8,65.95,117899.0,66.2,66.25,65.8,65.95,117899.0
2024-01-30 09:35:00,65.92,66.56,65.9,66.38,158664.0,65.92,66.56,65.9,66.38,158664.0
2024-01-30 09:40:00,66.38,66.54,66.31,66.47,52334.0,66.38,66.54,66.31,66.47,52334.0
2024-01-30 09:45:00,66.48,66.55,66.29,66.35,91380.0,66.48,66.55,66.29,66.35,91380.0
2024-01-30 09:50:00,66.35,66.52,66.32,66.51,66460.0,66.35,66.52,66.32,66.51,66460.0
2024-01-30 09:55:00,66.51,66.52,66.4,66.52,30839.0,66.51,66.52,66.4,66.52,30839.0
2024-01-30 10:00:00,66.52,66.53,66.18,66.35,79671.0,66.52,66.53,66.18,66.35,79671.0
2024-01-30 10:05:00,66.36,66.37,66.21,66.36,53651.0,66.36,66.37,66.21,66.36,53651.0
2024-01-30 10:10:00,66.37,66.51,66.26,66.28,43801.0,66.37,66.51,66.26,66.28,43801.0
2024-01-30 10:15:00,66.29,66.55,66.26,66.52,56664.0,66.29,66.55,66.26,66.52,56664.0
2024-01-30 10:20:00,66.53,66.54,66.33,66.33,45860.0,66.53,66.54,66.33,66.33,45860.0
2024-01-30 10:25:00,66.33,66.48,66.24,66.46,28898.0,66.33,66.48,66.24,66.46,28898.0
2024-01-30 10:30:00,66.44,66.48,66.39,66.42,20587.0,66.44,66.48,66.39,66.42,20587.0
2024-01-30 10:35:00,66.41,66.5,66.39,66.48,16484.0,66.41,66.5,66.39,66.48,16484.0
2024-01-30 10:40:00,66.45,66.45,66.35,66.37,26551.0,66.45,66.45,66.35,66.37,26551.0
2024-01-30 10:45:00,66.37,66.39,66.27,66.28,19430.0,66.37,66.39,66.27,66.28,19430.0
2024-01-30 10:50:00,66.27,66.27,66.16,66.25,20067.0,66.27,66.27,66.16,66.25,20067.0
2024-01-30 10:55:00,66.25,66.41,66.24,66.39,23119.0,66.25,66.41,66.24,66.39,23119.0
2024-01-30 11:00:00,66.39,66.47,66.38,66.42,25357.0,66.39,66.47,66.38,66.42,25357.0
2024-01-30 11:05:00,66.43,66.47,66.37,66.38,18112.0,66.43,66.47,66.37,66.38,18112.0
2024-01-30 11:10:00,66.38,66.44,66.34,66.38,16819.0,66.38,66.44,66.34,66.38,16819.0
2024-01-30 11:15:00,66.38,66.44,66.35,66.36,26633.0,66.38,66.44,66.35,66.36,26633.0
2024-01-30 11:20:00,66.34,66.37,66.32,66.37,22760.0,66.34,66.37,66.32,66.37,22760.0
2024-01-30 11:25:00,66.37,66.39,66.27,66.34,25399.0,66.37,66.39,66.27,66.34,25399.0
2024-01-30 11:30:00,66.35,66.43,66.32,66.41,28231.0,66.35,66.43,66.32,66.41,28231.0
2024-01-30 11:35:00,66.42,66.53,66.38,66.44,50605.0,66.42,66.53,66.38,66.44,50605.0
2024-01-30 11:40:00,66.45,66.52,66.4,66.48,28656.0,66.45,66.52,66.4,66.48,28656.0
2024-01-30 11:45:00,66.48,66.52,66.44,66.49,31732.0,66.48,66.52,66.44,66.49,31732.0
2024-01-30 11:50:00,66.48,66.54,66.48,66.48,39899.0,66.48,66.54,66.48,66.48,39899.0
2024-01-30 11:55:00,66.48,66.51,66.41,66.5,29425.0,66.48,66.51,66.41,66.5,29425.0
2024-01-30 12:00:00,66.5,66.55,66.47,66.48,17705.0,66.5,66.55,66.47,66.48,17705.0
2024-01-30 12:05:00,66.48,66.5,66.45,66.45,18251.0,66.48,66.5,66.45,66.45,18251.0
2024-01-30 12:10:00,66.45,66.48,66.41,66.42,15864.0,66.45,66.48,66.41,66.42,15864.0
2024-01-30 12:15:00,66.41,66.44,66.31,66.38,36926.0,66.41,66.44,66.31,66.38,36926.0
2024-01-30 12:20:00,66.38,66.52,66.37,66.44,42701.0,66.38,66.52,66.37,66.44,42701.0
2024-01-30 12:25:00,66.43,66.5,66.35,66.41,52807.0,66.43,66.5,66.35,66.41,52807.0
2024-01-30 12:30:00,66.4,66.41,66.33,66.39,62900.0,66.4,66.41,66.33,66.39,62900.0
2024-01-30 12:35:00,66.4,66.5,66.4,66.48,82054.0,66.4,66.5,66.4,66.48,82054.0
2024-01-30 12:40:00,66.48,66.52,66.36,66.51,40083.0,66.48,66.52,66.36,66.51,40083.0
2024-01-30 12:45:00,66.51,66.54,66.46,66.5,28429.0,66.51,66.54,66.46,66.5,28429.0
2024-01-30 12:50:00,66.49,66.52,66.45,66.51,17984.0,66.49,66.52,66.45,66.51,17984.0
2024-01-30 12:55:00,66.49,66.49,66.43,66.45,22392.0,66.49,66.49,66.43,66.45,22392.0
2024-01-30 13:00:00,66.45,66.54,66.44,66.53,34732.0,66.45,66.54,66.44,66.53,34732.0
2024-01-30 13:05:00,66.54,66.55,66.47,66.51,70308.0,66.54,66.55,66.47,66.51,70308.0
2024-01-30 13:10:00,66.52,66.65,66.5,66.6,99695.0,66.52,66.65,66.5,66.6,99695.0
2024-01-30 13:15:00,66.59,66.62,66.53,66.56,21119.0,66.59,66.62,66.53,66.56,21119.0
2024-01-30 13:20:00,66.56,66.72,66.56,66.71,27871.0,66.56,66.72,66.56,66.71,27871.0
2024-01-30 13:25:00,66.72,66.77,66.7,66.73,30874.0,66.72,66.77,66.7,66.73,30874.0
2024-01-30 13:30:00,66.74,66.83,66.74,66.83,94596.0,66.74,66.83,66.74,66.83,94596.0
2024-01-30 13:35:00,66.83,66.85,66.75,66.83,35153.0,66.83,66.85,66.75,66.83,35153.0
2024-01-30 13:40:00,66.83,66.86,66.71,66.75,29948.0,66.83,66.86,66.71,66.75,29948.0
2024-01-30 13:45:00,66.75,66.8,66.67,66.69,44938.0,66.75,66.8,66.67,66.69,44938.0
2024-01-30 13:50:00,66.69,66.78,66.67,66.74,24261.0,66.69,66.78,66.67,66.74,24261.0
2024-01-30 13:55:00,66.75,66.75,66.67,66.72,26570.0,66.75,66.75,66.67,66.72,26570.0
2024-01-30 14:00:00,66.71,66.71,66.61,66.66,29189.0,66.71,66.71,66.61,66.66,29189.0
2024-01-30 14:05:00,66.65,66.65,66.6,66.6,15128.0,66.65,66.65,66.6,66.6,15128.0
2024-01-30 14:10:00,66.61,66.7,66.6,66.67,18994.0,66.61,66.7,66.6,66.67,18994.0
2024-01-30 14:15:00,66.68,66.69,66.59,66.62,31890.0,66.68,66.69,66.59,66.62,31890.0
2024-01-30 14:20:00,66.63,66.72,66.62,66.71,26611.0,66.63,66.72,66.62,66.71,26611.0
2024-01-30 14:25:00,66.71,66.71,66.6,66.61,28194.0,66.71,66.71,66.6,66.61,28194.0
2024-01-30 14:30:00,66.61,66.71,66.61,66.67,21093.0,66.61,66.71,66.61,66.67,21093.0
2024-01-30 14:35:00,66.67,66.68,66.6,66.66,37944.0,66.67,66.68,66.6,66.66,37944.0
2024-01-30 14:40:00,66.66,66.74,66.64,66.73,22172.0,66.66,66.74,66.64,66.73,22172.0
2024-01-30 14:45:00,66.72,66.76,66.7,66.73,37758.0,66.72,66.76,66.7,66.73,37758.0
2024-01-30 14:50:00,66.73,66.74,66.64,66.66,22126.0,66.73,66.74,66.64,66.66,22126.0
2024-01-30 14:55:00,66.66,66.69,66.6,66.62,31090.0,66.66,66.69,66.6,66.62,31090.0
2024-01-30 15:00:00,66.62,66.67,66.61,66.63,22160.0,66.62,66.67,66.61,66.63,22160.0
2024-01-30 15:05:00,66.63,66.66,66.6,66.62,41702.0,66.63,66.66,66.6,66.62,41702.0
2024-01-30 15:10:00,66.62,66.66,66.59,66.59,25189.0,66.62,66.66,66.59,66.59,25189.0
2024-01-30 15:15:00,66.57,66.7,66.57,66.68,47246.0,66.57,66.7,66.57,66.68,47246.0
2024-01-30 15:20:00,66.68,66.69,66.59,66.65,30171.0,66.68,66.69,66.59,66.65,30171.0
2024-01-30 15:25:00,66.65,66.72,66.64,66.69,36457.0,66.65,66.72,66.64,66.69,36457.0
2024-01-30 15:30:00,66.69,66.71,66.59,66.62,38386.0,66.69,66.71,66.59,66.62,38386.0
2024-01-30 15:35:00,66.62,66.64,66.58,66.62,45708.0,66.62,66.64,66.58,66.62,45708.0
2024-01-30 15:40:00,66.61,66.77,66.61,66.73,59134.0,66.61,66.77,66.61,66.73,59134.0
2024-01-30 15:45:00,66.73,66.87,66.73,66.87,72600.0,66.73,66.87,66.73,66.87,72600.0
2024-01-30 15:50:00,66.87,66.92,66.63,66.63,278732.0,66.87,66.92,66.63,66.63,278732.0
2024-01-30 15:55:00,66.64,66.81,66.64,66.72,395615.0,66.64,66.81,66.64,66.72,395615.0
2024-01-31 09:30:00,64.88,65.06,63.83,65.04,608076.0,64.88,65.06,63.83,65.04,608076.0
2024-01-31 09:35:00,65.01,65.2,64.6,64.7,103969.0,65.01,65.2,64.6,64.7,103969.0
2024-01-31 09:40:00,64.7,64.71,64.04,64.06,152679.0,64.7,64.71,64.04,64.06,152679.0
2024-01-31 09:45:00,64.02,64.71,64.02,64.66,169513.0,64.02,64.71,64.02,64.66,169513.0
2024-01-31 09:50:00,64.67,65.05,64.67,64.84,65316.0,64.67,65.05,64.67,64.84,65316.0
2024-01-31 09:55:00,64.84,64.99,64.3,64.39,80241.0,64.84,64.99,64.3,64.39,80241.0
2024-01-31 10:00:00,64.39,64.49,64.21,64.48,78960.0,64.39,64.49,64.21,64.48,78960.0
2024-01-31 10:05:00,64.48,64.56,64.21,64.23,77933.0,64.48,64.56,64.21,64.23,77933.0
2024-01-31 10:10:00,64.21,64.37,64.09,64.17,44024.0,64.21,64.37,64.09,64.17,44024.0
2024-01-31 10:15:00,64.2,64.25,64.07,64.1,71725.0,64.2,64.25,64.07,64.1,71725.0
2024-01-31 10:20:00,64.1,64.27,64.07,64.23,38137.0,64.1,64.27,64.07,64.23,38137.0
2024-01-31 10:25:00,64.23,64.33,64.09,64.1,38010.0,64.23,64.33,64.09,64.1,38010.0
2024-01-31 10:30:00,64.11,64.18,63.99,64.1,115960.0,64.11,64.18,63.99,64.1,115960.0
2024-01-31 10:35:00,64.12,64.13,64.0,64.09,131323.0,64.12,64.13,64.0,64.09,131323.0
2024-01-31 10:40:00,64.09,64.16,63.98,64.05,128085.0,64.09,64.16,63.98,64.05,128085.0
2024-01-31 10:45:00,64.04,64.17,63.98,64.05,125564.0,64.04,64.17,63.98,64.05,125564.0
2024-01-31 10:50:00,64.06,64.15,63.72,63.74,142526.0,64.06,64.15,63.72,63.74,142526.0
2024-01-31 10:55:00,63.73,63.9,63.59,63.88,67771.0,63.73,63.9,63.59,63.88,67771.0
2024-01-31 11:00:00,63.86,64.1,63.86,64.08,137345.0,63.86,64.1,63.86,64.08,137345.0
2024-01-31 11:05:00,64.07,64.36,64.04,64.35,62263.0,64.07,64.36,64.04,64.35,62263.0
2024-01-31 11:10:00,64.35,64.51,64.3,64.51,56666.0,64.35,64.51,64.3,64.51,56666.0
2024-01-31 11:15:00,64.51,64.72,64.5,64.7,152759.0,64.51,64.72,64.5,64.7,152759.0
2024-01-31 11:20:00,64.7,64.73,64.39,64.52,139712.0,64.7,64.73,64.39,64.52,139712.0
2024-01-31 11:25:00,64.5,64.62,64.47,64.59,66033.0,64.5,64.62,64.47,64.59,66033.0
2024-01-31 11:30:00,64.59,64.67,64.54,64.66,40796.0,64.59,64.67,64.54,64.66,40796.0
2024-01-31 11:35:00,64.67,64.75,64.58,64.75,64612.0,64.67,64.75,64.58,64.75,64612.0
2024-01-31 11:40:00,64.75,64.87,64.67,64.83,42166.0,64.75,64.87,64.67,64.83,42166.0
2024-01-31 11:45:00,64.81,64.88,64.68,64.8,47699.0,64.81,64.88,64.68,64.8,47699.0
2024-01-31 11:50:00,64.8,64.81,64.5,64.54,25637.0,64.8,64.81,64.5,64.54,25637.0
2024-01-31 11:55:00,64.54,64.73,64.52,64.69,40704.0,64.54,64.73,64.52,64.69,40704.0
2024-01-31 12:00:00,64.67,64.79,64.61,64.78,20827.0,64.67,64.79,64.61,64.78,20827.0
2024-01-31 12:05:00,64.78,64.82,64.74,64.76,11615.0,64.78,64.82,64.74,64.76,11615.0
2024-01-31 12:10:00,64.76,64.84,64.71,64.73,30618.0,64.76,64.84,64.71,64.73,30618.0
2024-01-31 12:15:00,64.75,64.78,64.67,64.78,18944.0,64.75,64.78,64.67,64.78,18944.0
2024-01-31 12:20:00,64.78,64.87,64.76,64.79,23863.0,64.78,64.87,64.76,64.79,23863.0
2024-01-31 12:25:00,64.78,64.88,64.77,64.8,17595.0,64.78,64.88,64.77,64.8,17595.0
2024-01-31 12:30:00,64.8,64.87,64.79,64.86,18453.0,64.8,64.87,64.79,64.86,18453.0
2024-01-31 12:35:00,64.85,64.86,64.78,64.83,51349.0,64.85,64.86,64.78,64.83,51349.0
2024-01-31 12:40:00,64.82,64.85,64.67,64.72,24535.0,64.82,64.85,64.67,64.72,24535.0
2024-01-31 12:45:00,64.72,64.79,64.72,64.77,16816.0,64.72,64.79,64.72,64.77,16816.0
2024-01-31 12:50:00,64.77,64.82,64.74,64.78,99682.0,64.77,64.82,64.74,64.78,99682.0
2024-01-31 12:55:00,64.77,64.86,64.76,64.86,37359.0,64.77,64.86,64.76,64.86,37359.0
2024-01-31 13:00:00,64.86,65.01,64.81,65.0,42960.0,64.86,65.01,64.81,65.0,42960.0
2024-01-31 13:05:00,65.01,65.1,64.99,65.09,54161.0,65.01,65.1,64.99,65.09,54161.0
2024-01-31 13:10:00,65.09,65.15,65.05,65.14,46143.0,65.09,65.15,65.05,65.14,46143.0
2024-01-31 13:15:00,65.14,65.28,65.1,65.28,35117.0,65.14,65.28,65.1,65.28,35117.0
2024-01-31 13:20:00,65.28,65.28,65.19,65.19,74925.0,65.28,65.28,65.19,65.19,74925.0
2024-01-31 13:25:00,65.19,65.24,65.1,65.11,19348.0,65.19,65.24,65.1,65.11,19348.0
2024-01-31 13:30:00,65.09,65.09,64.82,64.85,44922.0,65.09,65.09,64.82,64.85,44922.0
2024-01-31 13:35:00,64.85,64.89,64.65,64.65,54820.0,64.85,64.89,64.65,64.65,54820.0
2024-01-31 13:40:00,64.63,64.63,64.53,64.59,39125.0,64.63,64.63,64.53,64.59,39125.0
2024-01-31 13:45:00,64.59,64.69,64.57,64.57,23584.0,64.59,64.69,64.57,64.57,23584.0
2024-01-31 13:50:00,64.56,64.69,64.55,64.59,34556.0,64.56,64.69,64.55,64.59,34556.0
2024-01-31 13:55:00,64.58,64.61,64.55,64.56,19483.0,64.58,64.61,64.55,64.56,19483.0
2024-01-31 14:00:00,64.57,64.61,64.23,64.41,65580.0,64.57,64.61,64.23,64.41,65580.0
2024-01-31 14:05:00,64.39,64.54,64.39,64.45,18310.0,64.39,64.54,64.39,64.45,18310.0
2024-01-31 14:10:00,64.46,64.61,64.39,64.49,33267.0,64.46,64.61,64.39,64.49,33267.0
2024-01-31 14:15:00,64.45,64.58,64.38,64.53,118484.0,64.45,64.58,64.38,64.53,118484.0
2024-01-31 14:20:00,64.54,64.63,64.46,64.51,92795.0,64.54,64.63,64.46,64.51,92795.0
2024-01-31 14:25:00,64.51,64.65,64.5,64.63,30524.0,64.51,64.65,64.5,64.63,30524.0
2024-01-31 14:30:00,64.63,64.82,64.63,64.76,47215.0,64.63,64.82,64.63,64.76,47215.0
2024-01-31 14:35:00,64.75,64.96,64.53,64.91,81063.0,64.75,64.96,64.53,64.91,81063.0
2024-01-31 14:40:00,64.93,65.17,64.86,65.1,28812.0,64.93,65.17,64.86,65.1,28812.0
2024-01-31 14:45:00,65.09,65.22,65.01,65.06,39648.0,65.09,65.22,65.01,65.06,39648.0
2024-01-31 14:50:00,65.07,65.17,64.94,65.12,102038.0,65.07,65.17,64.94,65.12,102038.0
2024-01-31 14:55:00,65.12,65.24,64.96,64.97,93660.0,65.12,65.24,64.96,64.97,93660.0
2024-01-31 15:00:00,64.98,65.05,64.69,64.77,292215.0,64.98,65.05,64.69,64.77,292215.0
2024-01-31 15:05:00,64.74,64.9,64.63,64.81,140852.0,64.74,64.9,64.63,64.81,140852.0
2024-01-31 15:10:00,64.81,64.95,64.77,64.85,105287.0,64.81,64.95,64.77,64.85,105287.0
2024-01-31 15:15:00,64.85,65.01,64.79,64.83,117514.0,64.85,65.01,64.79,64.83,117514.0
2024-01-31 15:20:00,64.84,65.02,64.83,64.84,88865.0,64.84,65.02,64.83,64.84,88865.0
2024-01-31 15:25:00,64.82,64.86,64.69,64.85,42383.0,64.82,64.86,64.69,64.85,42383.0
2024-01-31 15:30:00,64.85,64.94,64.68,64.78,195273.0,64.85,64.94,64.68,64.78,195273.0
2024-01-31 15:35:00,64.77,64.9,64.74,64.85,163484.0,64.77,64.9,64.74,64.85,163484.0
2024-01-31 15:40:00,64.84,64.9,64.59,64.59,129948.0,64.84,64.9,64.59,64.59,129948.0
2024-01-31 15:45:00,64.59,64.61,64.39,64.48,130759.0,64.59,64.61,64.39,64.48,130759.0
2024-01-31 15:50:00,64.47,64.61,64.4,64.61,230976.0,64.47,64.61,64.4,64.61,230976.0
2024-01-31 15:55:00,64.61,64.66,64.47,64.49,329030.0,64.61,64.66,64.47,64.49,329030.0
2024-02-01 09:30:00,64.71,64.98,64.59,64.97,122151.0,64.71,64.98,64.59,64.97,122151.0
2024-02-01 09:35:00,64.96,65.05,64.8,64.82,66137.0,64.96,65.05,64.8,64.82,66137.0
2024-02-01 09:40:00,64.82,65.19,64.8,65.19,37879.0,64.82,65.19,64.8,65.19,37879.0
2024-02-01 09:45:00,65.17,65.23,65.04,65.14,56008.0,65.17,65.23,65.04,65.14,56008.0
2024-02-01 09:50:00,65.14,65.35,65.06,65.35,37485.0,65.14,65.35,65.06,65.35,37485.0
2024-02-01 09:55:00,65.34,65.49,65.27,65.46,137484.0,65.34,65.49,65.27,65.46,137484.0
2024-02-01 10:00:00,65.39,65.54,65.27,65.52,71449.0,65.39,65.54,65.27,65.52,71449.0
2024-02-01 10:05:00,65.49,65.74,65.41,65.73,32588.0,65.49,65.74,65.41,65.73,32588.0
2024-02-01 10:10:00,65.73,65.75,65.54,65.6,69835.0,65.73,65.75,65.54,65.6,69835.0
2024-02-01 10:15:00,65.6,65.69,65.46,65.69,590183.0,65.6,65.69,65.46,65.69,590183.0
2024-02-01 10:20:00,65.7,65.72,65.48,65.62,139440.0,65.7,65.72,65.48,65.62,139440.0
2024-02-01 10:25:00,65.64,65.95,65.63,65.95,35828.0,65.64,65.95,65.63,65.95,35828.0
2024-02-01 10:30:00,65.94,65.97,65.82,65.82,30383.0,65.94,65.97,65.82,65.82,30383.0
2024-02-01 10:35:00,65.84,65.86,65.74,65.82,42310.0,65.84,65.86,65.74,65.82,42310.0
2024-02-01 10:40:00,65.82,65.91,65.8,65.84,25970.0,65.82,65.91,65.8,65.84,25970.0
2024-02-01 10:45:00,65.84,65.84,65.52,65.54,23065.0,65.84,65.84,65.52,65.54,23065.0
2024-02-01 10:50:00,65.52,65.57,65.39,65.48,87874.0,65.52,65.57,65.39,65.48,87874.0
2024-02-01 10:55:00,65.48,65.52,65.21,65.21,201705.0,65.48,65.52,65.21,65.21,201705.0
2024-02-01 11:00:00,65.21,65.3,65.13,65.13,48673.0,65.21,65.3,65.13,65.13,48673.0
2024-02-01 11:05:00,65.14,65.24,65.09,65.15,28499.0,65.14,65.24,65.09,65.15,28499.0
2024-02-01 11:10:00,65.15,65.2,65.06,65.13,38086.0,65.15,65.2,65.06,65.13,38086.0
2024-02-01 11:15:00,65.16,65.21,65.09,65.09,24505.0,65.16,65.21,65.09,65.09,24505.0
2024-02-01 11:20:00,65.08,65.25,65.04,65.18,115738.0,65.08,65.25,65.04,65.18,115738.0
2024-02-01 11:25:00,65.18,65.21,64.9,64.9,832868.0,65.18,65.21,64.9,64.9,832868.0
2024-02-01 11:30:00,64.89,65.13,64.89,65.03,260858.0,64.89,65.13,64.89,65.03,260858.0
2024-02-01 11:35:00,65.03,65.05,64.97,65.03,73643.0,65.03,65.05,64.97,65.03,73643.0
2024-02-01 11:40:00,65.04,65.22,65.03,65.2,141269.0,65.04,65.22,65.03,65.2,141269.0
2024-02-01 11:45:00,65.21,65.24,65.09,65.14,40536.0,65.21,65.24,65.09,65.14,40536.0
2024-02-01 11:50:00,65.15,65.3,65.0,65.3,819546.0,65.15,65.3,65.0,65.3,819546.0
2024-02-01 11:55:00,65.31,65.72,65.28,65.71,90565.0,65.31,65.72,65.28,65.71,90565.0
2024-02-01 12:00:00,65.71,65.88,65.65,65.73,49315.0,65.71,65.88,65.65,65.73,49315.0
2024-02-01 12:05:00,65.73,65.94,65.73,65.86,75153.0,65.73,65.94,65.73,65.86,75153.0
2024-02-01 12:10:00,65.86,65.91,65.77,65.78,26751.0,65.86,65.91,65.77,65.78,26751.0
2024-02-01 12:15:00,65.79,65.85,65.67,65.67,28562.0,65.79,65.85,65.67,65.67,28562.0
2024-02-01 12:20:00,65.67,65.73,65.61,65.73,29398.0,65.67,65.73,65.61,65.73,29398.0
2024-02-01 12:25:00,65.71,65.72,65.62,65.64,27360.0,65.71,65.72,65.62,65.64,27360.0
2024-02-01 12:30:00,65.65,65.69,65.58,65.67,28608.0,65.65,65.69,65.58,65.67,28608.0
2024-02-01 12:35:00,65.66,65.7,65.62,65.65,23136.0,65.66,65.7,65.62,65.65,23136.0
2024-02-01 12:40:00,65.65,65.7,65.62,65.68,25107.0,65.65,65.7,65.62,65.68,25107.0
2024-02-01 12:45:00,65.68,65.7,65.63,65.67,24648.0,65.68,65.7,65.63,65.67,24648.0
2024-02-01 12:50:00,65.66,65.75,65.64,65.73,28018.0,65.66,65.75,65.64,65.73,28018.0
2024-02-01 12:55:00,65.73,65.76,65.54,65.66,30510.0,65.73,65.76,65.54,65.66,30510.0
2024-02-01 13:00:00,65.66,65.7,65.5,65.51,19283.0,65.66,65.7,65.5,65.51,19283.0
2024-02-01 13:05:00,65.48,65.56,65.46,65.54,15667.0,65.48,65.56,65.46,65.54,15667.0
2024-02-01 13:10:00,65.54,65.63,65.5,65.61,26281.0,65.54,65.63,65.5,65.61,26281.0
2024-02-01 13:15:00,65.61,65.61,65.5,65.59,77185.0,65.61,65.61,65.5,65.59,77185.0
2024-02-01 13:20:00,65.58,65.71,65.56,65.71,15768.0,65.58,65.71,65.56,65.71,15768.0
2024-02-01 13:25:00,65.73,65.74,65.6,65.66,18303.0,65.73,65.74,65.6,65.66,18303.0
2024-02-01 13:30:00,65.66,65.83,65.66,65.8,24974.0,65.66,65.83,65.66,65.8,24974.0
2024-02-01 13:35:00,65.81,65.81,65.7,65.7,23900.0,65.81,65.81,65.7,65.7,23900.0
2024-02-01 13:40:00,65.71,65.75,65.65,65.75,29744.0,65.71,65.75,65.65,65.75,29744.0
2024-02-01 13:45:00,65.73,65.92,65.73,65.91,39175.0,65.73,65.92,65.73,65.91,39175.0
2024-02-01 13:50:00,65.9,65.98,65.87,65.9,51805.0,65.9,65.98,65.87,65.9,51805.0
2024-02-01 13:55:00,65.89,65.98,65.85,65.89,56297.0,65.89,65.98,65.85,65.89,56297.0
2024-02-01 14:00:00,65.9,65.96,65.83,65.86,41334.0,65.9,65.96,65.83,65.86,41334.0
2024-02-01 14:05:00,65.84,66.06,65.84,66.06,41332.0,65.84,66.06,65.84,66.06,41332.0
2024-02-01 14:10:00,66.07,66.11,65.97,66.02,49281.0,66.07,66.11,65.97,66.02,49281.0
2024-02-01 14:15:00,66.0,66.03,65.93,66.02,23840.0,66.0,66.03,65.93,66.02,23840.0
2024-02-01 14:20:00,66.02,66.05,65.99,66.04,19145.0,66.02,66.05,65.99,66.04,19145.0
2024-02-01 14:25:00,66.03,66.16,66.02,66.16,29262.0,66.03,66.16,66.02,66.16,29262.0
2024-02-01 14:30:00,66.17,66.24,66.06,66.08,59986.0,66.17,66.24,66.06,66.08,59986.0
2024-02-01 14:35:00,66.09,66.28,66.07,66.27,37000.0,66.09,66.28,66.07,66.27,37000.0
2024-02-01 14:40:00,66.26,66.34,66.26,66.33,25361.0,66.26,66.34,66.26,66.33,25361.0
2024-02-01 14:45:00,66.33,66.53,66.33,66.46,43155.0,66.33,66.53,66.33,66.46,43155.0
2024-02-01 14:50:00,66.45,66.61,66.45,66.57,49232.0,66.45,66.61,66.45,66.57,49232.0
2024-02-01 14:55:00,66.59,66.69,66.58,66.64,63197.0,66.59,66.69,66.58,66.64,63197.0
2024-02-01 15:00:00,66.63,66.64,66.4,66.5,115293.0,66.63,66.64,66.4,66.5,115293.0
2024-02-01 15:05:00,66.5,66.57,66.43,66.56,128348.0,66.5,66.57,66.43,66.56,128348.0
2024-02-01 15:10:00,66.56,66.65,66.52,66.65,105066.0,66.56,66.65,66.52,66.65,105066.0
2024-02-01 15:15:00,66.65,66.68,66.57,66.59,85548.0,66.65,66.68,66.57,66.59,85548.0
2024-02-01 15:20:00,66.59,66.68,66.55,66.67,63957.0,66.59,66.68,66.55,66.67,63957.0
2024-02-01 15:25:00,66.65,66.69,66.56,66.59,123029.0,66.65,66.69,66.56,66.59,123029.0
2024-02-01 15:30:00,66.59,66.62,66.5,66.51,35201.0,66.59,66.62,66.5,66.51,35201.0
2024-02-01 15:35:00,66.51,66.6,66.49,66.49,61268.0,66.51,66.6,66.49,66.49,61268.0
2024-02-01 15:40:00,66.5,66.53,66.38,66.43,84891.0,66.5,66.53,66.38,66.43,84891.0
2024-02-01 15:45:00,66.42,66.56,66.42,66.47,146469.0,66.42,66.56,66.42,66.47,146469.0
2024-02-01 15:50:00,66.48,66.52,66.31,66.34,225430.0,66.48,66.52,66.31,66.34,225430.0
2024-02-01 15:55:00,66.35,66.51,66.35,66.49,402714.0,66.35,66.51,66.35,66.49,402714.0
2024-02-02 09:30:00,66.34,66.41,65.93,66.17,170951.0,66.34,66.41,65.93,66.17,170951.0
2024-02-02 09:35:00,66.16,66.66,66.15,66.66,81196.0,66.16,66.66,66.15,66.66,81196.0
2024-02-02 09:40:00,66.66,66.71,66.29,66.38,73106.0,66.66,66.71,66.29,66.38,73106.0
2024-02-02 09:45:00,66.38,66.61,66.35,66.4,86354.0,66.38,66.61,66.35,66.4,86354.0
2024-02-02 09:50:00,66.33,66.37,66.03,66.3,113620.0,66.33,66.37,66.03,66.3,113620.0
2024-02-02 09:55:00,66.31,66.48,66.28,66.33,40328.0,66.31,66.48,66.28,66.33,40328.0
2024-02-02 10:00:00,66.36,66.43,66.01,66.08,227187.0,66.36,66.43,66.01,66.08,227187.0
2024-02-02 10:05:00,66.08,66.1,65.89,65.98,180059.0,66.08,66.1,65.89,65.98,180059.0
2024-02-02 10:10:00,66.0,66.28,65.99,66.18,47613.0,66.0,66.28,65.99,66.18,47613.0
2024-02-02 10:15:00,66.18,66.42,66.14,66.19,31185.0,66.18,66.42,66.14,66.19,31185.0
2024-02-02 10:20:00,66.2,66.43,66.09,66.38,57429.0,66.2,66.43,66.09,66.38,57429.0
2024-02-02 10:25:00,66.39,66.44,66.24,66.34,52253.0,66.39,66.44,66.24,66.34,52253.0
2024-02-02 10:30:00,66.34,66.34,66.03,66.27,37785.0,66.34,66.34,66.03,66.27,37785.0
2024-02-02 10:35:00,66.27,66.43,66.17,66.41,47935.0,66.27,66.43,66.17,66.41,47935.0
2024-02-02 10:40:00,66.43,66.7,66.39,66.62,85639.0,66.43,66.7,66.39,66.62,85639.0
2024-02-02 10:45:00,66.63,66.7,66.56,66.62,17067.0,66.63,66.7,66.56,66.62,17067.0
2024-02-02 10:50:00,66.65,66.76,66.5,66.63,67604.0,66.65,66.76,66.5,66.63,67604.0
2024-02-02 10:55:00,66.64,66.81,66.64,66.67,28959.0,66.64,66.81,66.64,66.67,28959.0
2024-02-02 11:00:00,66.67,66.68,66.43,66.48,20043.0,66.67,66.68,66.43,66.48,20043.0
2024-02-02 11:05:00,66.49,66.65,66.49,66.57,34697.0,66.49,66.65,66.49,66.57,34697.0
2024-02-02 11:10:00,66.56,66.66,66.52,66.54,41458.0,66.56,66.66,66.52,66.54,41458.0
2024-02-02 11:15:00,66.54,66.57,66.45,66.45,53666.0,66.54,66.57,66.45,66.45,53666.0
2024-02-02 11:20:00,66.45,66.63,66.4,66.63,80749.0,66.45,66.63,66.4,66.63,80749.0
2024-02-02 11:25:00,66.62,66.72,66.56,66.69,32660.0,66.62,66.72,66.56,66.69,32660.0
2024-02-02 11:30:00,66.73,66.79,66.68,66.72,34336.0,66.73,66.79,66.68,66.72,34336.0
2024-02-02 11:35:00,66.7,66.84,66.7,66.81,19917.0,66.7,66.84,66.7,66.81,19917.0
2024-02-02 11:40:00,66.84,66.84,66.66,66.66,23287.0,66.84,66.84,66.66,66.66,23287.0
2024-02-02 11:45:00,66.64,66.74,66.6,66.74,13747.0,66.64,66.74,66.6,66.74,13747.0
2024-02-02 11:50:00,66.74,66.77,66.69,66.75,26623.0,66.74,66.77,66.69,66.75,26623.0
2024-02-02 11:55:00,66.76,66.81,66.56,66.63,45297.0,66.76,66.81,66.56,66.63,45297.0
2024-02-02 12:00:00,66.63,66.67,66.52,66.67,138875.0,66.63,66.67,66.52,66.67,138875.0
2024-02-02 12:05:00,66.66,66.73,66.56,66.59,100531.0,66.66,66.73,66.56,66.59,100531.0
2024-02-02 12:10:00,66.59,66.72,66.58,66.61,25025.0,66.59,66.72,66.58,66.61,25025.0
2024-02-02 12:15:00,66.59,66.81,66.57,66.77,38011.0,66.59,66.81,66.57,66.77,38011.0
2024-02-02 12:20:00,66.78,66.93,66.73,66.93,95894.0,66.78,66.93,66.73,66.93,95894.0
2024-02-02 12:25:00,66.92,66.96,66.82,66.91,43599.0,66.92,66.96,66.82,66.91,43599.0
2024-02-02 12:30:00,66.9,66.99,66.86,66.86,49536.0,66.9,66.99,66.86,66.86,49536.0
2024-02-02 12:35:00,66.86,66.94,66.85,66.92,43601.0,66.86,66.94,66.85,66.92,43601.0
2024-02-02 12:40:00,66.92,66.97,66.64,66.69,51835.0,66.92,66.97,66.64,66.69,51835.0
2024-02-02 12:45:00,66.69,66.72,66.61,66.72,39366.0,66.69,66.72,66.61,66.72,39366.0
2024-02-02 12:50:00,66.71,66.72,66.6,66.66,27000.0,66.71,66.72,66.6,66.66,27000.0
2024-02-02 12:55:00,66.66,66.71,66.61,66.7,20043.0,66.66,66.71,66.61,66.7,20043.0
2024-02-02 13:00:00,66.7,66.73,66.59,66.65,22964.0,66.7,66.73,66.59,66.65,22964.0
2024-02-02 13:05:00,66.65,66.72,66.54,66.59,20405.0,66.65,66.72,66.54,66.59,20405.0
2024-02-02 13:10:00,66.6,66.64,66.49,66.53,32028.0,66.6,66.64,66.49,66.53,32028.0
2024-02-02 13:15:00,66.53,66.53,66.33,66.36,67392.0,66.53,66.53,66.33,66.36,67392.0
2024-02-02 13:20:00,66.34,66.54,66.28,66.51,62813.0,66.34,66.54,66.28,66.51,62813.0
2024-02-02 13:25:00,66.5,66.51,66.34,66.46,57655.0,66.5,66.51,66.34,66.46,57655.0
2024-02-02 13:30:00,66.46,66.5,66.39,66.44,32615.0,66.46,66.5,66.39,66.44,32615.0
2024-02-02 13:35:00,66.44,66.5,66.37,66.49,42308.0,66.44,66.5,66.37,66.49,42308.0
2024-02-02 13:40:00,66.49,66.54,66.46,66.51,30566.0,66.49,66.54,66.46,66.51,30566.0
2024-02-02 13:45:00,66.51,66.56,66.45,66.49,28011.0,66.51,66.56,66.45,66.49,28011.0
2024-02-02 13:50:00,66.51,66.57,66.46,66.54,29842.0,66.51,66.57,66.46,66.54,29842.0
2024-02-02 13:55:00,66.54,66.54,66.33,66.34,266600.0,66.54,66.54,66.33,66.34,266600.0
2024-02-02 14:00:00,66.35,66.39,66.2,66.39,169543.0,66.35,66.39,66.2,66.39,169543.0
2024-02-02 14:05:00,66.38,66.47,66.36,66.36,26093.0,66.38,66.47,66.36,66.36,26093.0
2024-02-02 14:10:00,66.37,66.39,66.29,66.34,21190.0,66.37,66.39,66.29,66.34,21190.0
2024-02-02 14:15:00,66.32,66.5,66.32,66.47,106110.0,66.32,66.5,66.32,66.47,106110.0
2024-02-02 14:20:00,66.46,66.49,66.27,66.28,60768.0,66.46,66.49,66.27,66.28,60768.0
2024-02-02 14:25:00,66.28,66.3,66.11,66.19,119508.0,66.28,66.3,66.11,66.19,119508.0
2024-02-02 14:30:00,66.18,66.39,66.13,66.39,38790.0,66.18,66.39,66.13,66.39,38790.0
2024-02-02 14:35:00,66.39,66.51,66.34,66.43,112198.0,66.39,66.51,66.34,66.43,112198.0
2024-02-02 14:40:00,66.44,66.54,66.44,66.47,33946.0,66.44,66.54,66.44,66.47,33946.0
2024-02-02 14:45:00,66.46,66.56,66.45,66.52,48904.0,66.46,66.56,66.45,66.52,48904.0
2024-02-02 14:50:00,66.52,66.54,66.4,66.44,38948.0,66.52,66.54,66.4,66.44,38948.0
2024-02-02 14:55:00,66.43,66.51,66.36,66.48,37922.0,66.43,66.51,66.36,66.48,37922.0
2024-02-02 15:00:00,66.47,66.5,66.41,66.48,34963.0,66.47,66.5,66.41,66.48,34963.0
2024-02-02 15:05:00,66.48,66.58,66.43,66.56,295481.0,66.48,66.58,66.43,66.56,295481.0
2024-02-02 15:10:00,66.56,66.63,66.55,66.58,54233.0,66.56,66.63,66.55,66.58,54233.0
2024-02-02 15:15:00,66.57,66.58,66.47,66.48,69134.0,66.57,66.58,66.47,66.48,69134.0
2024-02-02 15:20:00,66.48,66.52,66.38,66.39,58399.0,66.48,66.52,66.38,66.39,58399.0
2024-02-02 15:25:00,66.39,66.53,66.36,66.49,57129.0,66.39,66.53,66.36,66.49,57129.0
2024-02-02 15:30:00,66.49,66.52,66.2,66.29,168959.0,66.49,66.52,66.2,66.29,168959.0
2024-02-02 15:35:00,66.29,66.32,66.15,66.23,104060.0,66.29,66.32,66.15,66.23,104060.0
2024-02-02 15:40:00,66.23,66.25,66.12,66.19,179036.0,66.23,66.25,66.12,66.19,179036.0
2024-02-02 15:45:00,66.18,66.23,66.16,66.22,138939.0,66.18,66.23,66.16,66.22,138939.0
2024-02-02 15:50:00,66.21,66.46,66.2,66.44,174728.0,66.21,66.46,66.2,66.44,174728.0
2024-02-02 15:55:00,66.44,66.53,66.37,66.44,478733.0,66.44,66.53,66.37,66.44,478733.0
2024-02-05 09:30:00,66.41,66.44,66.06,66.15,258221.0,66.41,66.44,66.06,66.15,258221.0
2024-02-05 09:35:00,66.12,66.26,66.01,66.04,127214.0,66.12,66.26,66.01,66.04,127214.0
2024-02-05 09:40:00,66.06,66.26,66.01,66.21,84435.0,66.06,66.26,66.01,66.21,84435.0
2024-02-05 09:45:00,66.22,66.3,65.8,65.93,934130.0,66.22,66.3,65.8,65.93,934130.0
2024-02-05 09:50:00,65.94,66.03,65.62,65.64,97316.0,65.94,66.03,65.62,65.64,97316.0
2024-02-05 09:55:00,65.65,65.67,65.46,65.6,66597.0,65.65,65.67,65.46,65.6,66597.0
2024-02-05 10:00:00,65.61,65.63,65.06,65.07,81711.0,65.61,65.63,65.06,65.07,81711.0
2024-02-05 10:05:00,65.06,65.22,64.95,65.22,91350.0,65.06,65.22,64.95,65.22,91350.0
2024-02-05 10:10:00,65.23,65.41,65.23,65.37,48417.0,65.23,65.41,65.23,65.37,48417.0
2024-02-05 10:15:00,65.35,65.36,65.1,65.2,65284.0,65.35,65.36,65.1,65.2,65284.0
2024-02-05 10:20:00,65.17,65.23,65.08,65.09,49851.0,65.17,65.23,65.08,65.09,49851.0
2024-02-05 10:25:00,65.12,65.23,65.01,65.06,54025.0,65.12,65.23,65.01,65.06,54025.0
2024-02-05 10:30:00,65.06,65.36,65.05,65.26,46731.0,65.06,65.36,65.05,65.26,46731.0
2024-02-05 10:35:00,65.25,65.36,65.16,65.16,47549.0,65.25,65.36,65.16,65.16,47549.0
2024-02-05 10:40:00,65.16,65.21,64.89,64.91,44539.0,65.16,65.21,64.89,64.91,44539.0
2024-02-05 10:45:00,64.88,65.23,64.85,65.22,38626.0,64.88,65.23,64.85,65.22,38626.0
2024-02-05 10:50:00,65.23,65.23,64.99,65.12,83643.0,65.23,65.23,64.99,65.12,83643.0
2024-02-05 10:55:00,65.13,65.17,65.08,65.15,67523.0,65.13,65.17,65.08,65.15,67523.0
2024-02-05 11:00:00,65.15,65.26,65.0,65.06,122103.0,65.15,65.26,65.0,65.06,122103.0
2024-02-05 11:05:00,65.06,65.15,65.01,65.13,67530.0,65.06,65.15,65.01,65.13,67530.0
2024-02-05 11:10:00,65.14,65.19,65.06,65.12,65108.0,65.14,65.19,65.06,65.12,65108.0
2024-02-05 11:15:00,65.11,65.23,65.1,65.22,44547.0,65.11,65.23,65.1,65.22,44547.0
2024-02-05 11:20:00,65.22,65.28,65.15,65.28,49612.0,65.22,65.28,65.15,65.28,49612.0
2024-02-05 11:25:00,65.29,65.29,65.11,65.14,44595.0,65.29,65.29,65.11,65.14,44595.0
2024-02-05 11:30:00,65.14,65.41,65.12,65.41,91349.0,65.14,65.41,65.12,65.41,91349.0
2024-02-05 11:35:00,65.43,65.56,65.41,65.5,39935.0,65.43,65.56,65.41,65.5,39935.0
2024-02-05 11:40:00,65.49,65.54,65.43,65.51,30965.0,65.49,65.54,65.43,65.51,30965.0
2024-02-05 11:45:00,65.52,65.6,65.5,65.58,16102.0,65.52,65.6,65.5,65.58,16102.0
2024-02-05 11:50:00,65.58,65.58,65.4,65.42,20693.0,65.58,65.58,65.4,65.42,20693.0
2024-02-05 11:55:00,65.43,65.53,65.41,65.5,28138.0,65.43,65.53,65.41,65.5,28138.0
2024-02-05 12:00:00,65.49,65.49,65.33,65.41,52666.0,65.49,65.49,65.33,65.41,52666.0
2024-02-05 12:05:00,65.41,65.44,65.36,65.41,34877.0,65.41,65.44,65.36,65.41,34877.0
2024-02-05 12:10:00,65.41,65.48,65.32,65.32,63865.0,65.41,65.48,65.32,65.32,63865.0
2024-02-05 12:15:00,65.33,65.36,65.27,65.34,62230.0,65.33,65.36,65.27,65.34,62230.0
2024-02-05 12:20:00,65.33,65.39,65.31,65.38,83696.0,65.33,65.39,65.31,65.38,83696.0
2024-02-05 12:25:00,65.38,65.43,65.31,65.36,88933.0,65.38,65.43,65.31,65.36,88933.0
2024-02-05 12:30:00,65.36,65.56,65.35,65.45,73530.0,65.36,65.56,65.35,65.45,73530.0
2024-02-05 12:35:00,65.45,65.48,65.37,65.42,74272.0,65.45,65.48,65.37,65.42,74272.0
2024-02-05 12:40:00,65.42,65.69,65.41,65.64,220466.0,65.42,65.69,65.41,65.64,220466.0
2024-02-05 12:45:00,65.63,65.64,65.47,65.47,68469.0,65.63,65.64,65.47,65.47,68469.0
2024-02-05 12:50:00,65.48,65.53,65.43,65.48,35332.0,65.48,65.53,65.43,65.48,35332.0
2024-02-05 12:55:00,65.47,65.67,65.45,65.58,23135.0,65.47,65.67,65.45,65.58,23135.0
2024-02-05 13:00:00,65.56,65.58,65.48,65.58,23102.0,65.56,65.58,65.48,65.58,23102.0
2024-02-05 13:05:00,65.59,65.6,65.47,65.52,37492.0,65.59,65.6,65.47,65.52,37492.0
2024-02-05 13:10:00,65.52,65.63,65.51,65.54,31482.0,65.52,65.63,65.51,65.54,31482.0
2024-02-05 13:15:00,65.54,65.54,65.44,65.5,54488.0,65.54,65.54,65.44,65.5,54488.0
2024-02-05 13:20:00,65.5,65.54,65.45,65.47,38936.0,65.5,65.54,65.45,65.47,38936.0
2024-02-05 13:25:00,65.47,65.51,65.43,65.43,36651.0,65.47,65.51,65.43,65.43,36651.0
2024-02-05 13:30:00,65.42,65.43,65.38,65.41,22321.0,65.42,65.43,65.38,65.41,22321.0
2024-02-05 13:35:00,65.41,65.46,65.4,65.45,21701.0,65.41,65.46,65.4,65.45,21701.0
2024-02-05 13:40:00,65.45,65.45,65.32,65.33,46220.0,65.45,65.45,65.32,65.33,46220.0
2024-02-05 13:45:00,65.33,65.38,65.29,65.35,30788.0,65.33,65.38,65.29,65.35,30788.0
2024-02-05 13:50:00,65.36,65.42,65.3,65.36,119354.0,65.36,65.42,65.3,65.36,119354.0
2024-02-05 13:55:00,65.36,65.46,65.31,65.45,64155.0,65.36,65.46,65.31,65.45,64155.0
2024-02-05 14:00:00,65.45,65.55,65.41,65.55,26570.0,65.45,65.55,65.41,65.55,26570.0
2024-02-05 14:05:00,65.55,65.57,65.47,65.51,49185.0,65.55,65.57,65.47,65.51,49185.0
2024-02-05 14:10:00,65.52,65.52,65.44,65.45,35274.0,65.52,65.52,65.44,65.45,35274.0
2024-02-05 14:15:00,65.45,65.56,65.44,65.53,69109.0,65.45,65.56,65.44,65.53,69109.0
2024-02-05 14:20:00,65.53,65.6,65.51,65.6,41944.0,65.53,65.6,65.51,65.6,41944.0
2024-02-05 14:25:00,65.6,65.77,65.58,65.74,113678.0,65.6,65.77,65.58,65.74,113678.0
2024-02-05 14:30:00,65.73,65.86,65.71,65.84,95456.0,65.73,65.86,65.71,65.84,95456.0
2024-02-05 14:35:00,65.84,65.92,65.83,65.9,25419.0,65.84,65.92,65.83,65.9,25419.0
2024-02-05 14:40:00,65.9,65.91,65.71,65.72,58516.0,65.9,65.91,65.71,65.72,58516.0
2024-02-05 14:45:00,65.72,65.82,65.71,65.78,67485.0,65.72,65.82,65.71,65.78,67485.0
2024-02-05 14:50:00,65.79,65.8,65.66,65.69,72148.0,65.79,65.8,65.66,65.69,72148.0
2024-02-05 14:55:00,65.69,65.74,65.64,65.7,44584.0,65.69,65.74,65.64,65.7,44584.0
2024-02-05 15:00:00,65.7,65.71,65.51,65.58,95191.0,65.7,65.71,65.51,65.58,95191.0
2024-02-05 15:05:00,65.59,65.69,65.57,65.64,50567.0,65.59,65.69,65.57,65.64,50567.0
2024-02-05 15:10:00,65.64,65.64,65.56,65.59,50288.0,65.64,65.64,65.56,65.59,50288.0
2024-02-05 15:15:00,65.58,65.64,65.55,65.59,58016.0,65.58,65.64,65.55,65.59,58016.0
2024-02-05 15:20:00,65.6,65.65,65.55,65.6,103718.0,65.6,65.65,65.55,65.6,103718.0
2024-02-05 15:25:00,65.6,65.65,65.55,65.63,135831.0,65.6,65.65,65.55,65.63,135831.0
2024-02-05 15:30:00,65.63,65.75,65.6,65.66,462083.0,65.63,65.75,65.6,65.66,462083.0
2024-02-05 15:35:00,65.66,65.78,65.63,65.77,62601.0,65.66,65.78,65.63,65.77,62601.0
2024-02-05 15:40:00,65.77,65.91,65.75,65.87,149122.0,65.77,65.91,65.75,65.87,149122.0
2024-02-05 15:45:00,65.87,66.06,65.87,66.05,65643.0,65.87,66.06,65.87,66.05,65643.0
2024-02-05 15:50:00,66.06,66.21,66.05,66.09,146001.0,66.06,66.21,66.05,66.09,146001.0
2024-02-05 15:55:00,66.09,66.24,66.06,66.08,313012.0,66.09,66.24,66.06,66.08,313012.0
2024-02-06 09:30:00,66.41,66.96,66.35,66.44,220515.0,66.41,66.96,66.35,66.44,220515.0
2024-02-06 09:35:00,66.42,66.97,66.38,66.69,83471.0,66.42,66.97,66.38,66.69,83471.0
2024-02-06 09:40:00,66.7,66.85,66.6,66.65,68260.0,66.7,66.85,66.6,66.65,68260.0
2024-02-06 09:45:00,66.66,66.71,66.55,66.56,64485.0,66.66,66.71,66.55,66.56,64485.0
2024-02-06 09:50:00,66.58,66.76,66.49,66.55,174164.0,66.58,66.76,66.49,66.55,174164.0
2024-02-06 09:55:00,66.55,66.56,66.15,66.25,350357.0,66.55,66.56,66.15,66.25,350357.0
2024-02-06 10:00:00,66.22,66.38,65.93,66.0,124995.0,66.22,66.38,65.93,66.0,124995.0
2024-02-06 10:05:00,66.02,66.16,65.89,66.03,171000.0,66.02,66.16,65.89,66.03,171000.0
2024-02-06 10:10:00,66.02,66.16,65.92,66.08,112537.0,66.02,66.16,65.92,66.08,112537.0
2024-02-06 10:15:00,66.08,66.25,66.05,66.2,181353.0,66.08,66.25,66.05,66.2,181353.0
2024-02-06 10:20:00,66.2,66.22,66.05,66.12,74469.0,66.2,66.22,66.05,66.12,74469.0
2024-02-06 10:25:00,66.12,66.18,66.02,66.12,80451.0,66.12,66.18,66.02,66.12,80451.0
2024-02-06 10:30:00,66.14,66.21,66.07,66.13,70076.0,66.14,66.21,66.07,66.13,70076.0
2024-02-06 10:35:00,66.13,66.21,66.12,66.17,178373.0,66.13,66.21,66.12,66.17,178373.0
2024-02-06 10:40:00,66.17,66.21,66.04,66.06,87224.0,66.17,66.21,66.04,66.06,87224.0
2024-02-06 10:45:00,66.06,66.2,66.06,66.14,36183.0,66.06,66.2,66.06,66.14,36183.0
2024-02-06 10:50:00,66.13,66.16,66.02,66.1,116446.0,66.13,66.16,66.02,66.1,116446.0
2024-02-06 10:55:00,66.1,66.31,66.08,66.31,208134.0,66.1,66.31,66.08,66.31,208134.0
2024-02-06 11:00:00,66.28,66.64,66.28,66.59,192022.0,66.28,66.64,66.28,66.59,192022.0
2024-02-06 11:05:00,66.59,66.91,66.53,66.76,225218.0,66.59,66.91,66.53,66.76,225218.0
2024-02-06 11:10:00,66.77,66.83,66.61,66.68,193547.0,66.77,66.83,66.61,66.68,193547.0
2024-02-06 11:15:00,66.7,66.91,66.68,66.9,124517.0,66.7,66.91,66.68,66.9,124517.0
2024-02-06 11:20:00,66.9,66.9,66.76,66.83,53322.0,66.9,66.9,66.76,66.83,53322.0
2024-02-06 11:25:00,66.84,66.87,66.61,66.67,82729.0,66.84,66.87,66.61,66.67,82729.0
2024-02-06 11:30:00,66.69,66.79,66.61,66.62,135792.0,66.69,66.79,66.61,66.62,135792.0
2024-02-06 11:35:00,66.63,66.67,66.53,66.62,55469.0,66.63,66.67,66.53,66.62,55469.0
2024-02-06 11:40:00,66.61,66.65,66.5,66.65,45621.0,66.61,66.65,66.5,66.65,45621.0
2024-02-06 11:45:00,66.64,66.64,66.46,66.47,49262.0,66.64,66.64,66.46,66.47,49262.0
2024-02-06 11:50:00,66.47,66.55,66.16,66.49,109752.0,66.47,66.55,66.16,66.49,109752.0
2024-02-06 11:55:00,66.48,66.48,66.31,66.35,87354.0,66.48,66.48,66.31,66.35,87354.0
2024-02-06 12:00:00,66.33,66.37,66.25,66.3,122027.0,66.33,66.37,66.25,66.3,122027.0
2024-02-06 12:05:00,66.3,66.3,66.07,66.2,275995.0,66.3,66.3,66.07,66.2,275995.0
2024-02-06 12:10:00,66.2,66.21,66.05,66.2,103384.0,66.2,66.21,66.05,66.2,103384.0
2024-02-06 12:15:00,66.2,66.21,66.03,66.03,52606.0,66.2,66.21,66.03,66.03,52606.0
2024-02-06 12:20:00,66.02,66.09,65.98,66.04,56400.0,66.02,66.09,65.98,66.04,56400.0
2024-02-06 12:25:00,66.05,66.21,66.02,66.2,38849.0,66.05,66.21,66.02,66.2,38849.0
2024-02-06 12:30:00,66.2,66.22,66.13,66.19,92484.0,66.2,66.22,66.13,66.19,92484.0
2024-02-06 12:35:00,66.18,66.24,66.11,66.2,85034.0,66.18,66.24,66.11,66.2,85034.0
2024-02-06 12:40:00,66.2,66.35,66.15,66.26,206087.0,66.2,66.35,66.15,66.26,206087.0
2024-02-06 12:45:00,66.28,66.36,66.2,66.3,178115.0,66.28,66.36,66.2,66.3,178115.0
2024-02-06 12:50:00,66.28,66.55,66.27,66.46,94450.0,66.28,66.55,66.27,66.46,94450.0
2024-02-06 12:55:00,66.45,66.7,66.45,66.63,107314.0,66.45,66.7,66.45,66.63,107314.0
2024-02-06 13:00:00,66.64,66.93,66.64,66.89,170314.0,66.64,66.93,66.64,66.89,170314.0
2024-02-06 13:05:00,66.89,66.95,66.74,66.75,76049.0,66.89,66.95,66.74,66.75,76049.0
2024-02-06 13:10:00,66.74,66.76,66.61,66.66,24480.0,66.74,66.76,66.61,66.66,24480.0
2024-02-06 13:15:00,66.65,66.82,66.6,66.73,49405.0,66.65,66.82,66.6,66.73,49405.0
2024-02-06 13:20:00,66.72,66.81,66.64,66.73,38057.0,66.72,66.81,66.64,66.73,38057.0
2024-02-06 13:25:00,66.72,66.77,66.65,66.73,26765.0,66.72,66.77,66.65,66.73,26765.0
2024-02-06 13:30:00,66.71,66.86,66.67,66.85,34786.0,66.71,66.86,66.67,66.85,34786.0
2024-02-06 13:35:00,66.85,66.94,66.79,66.9,94287.0,66.85,66.94,66.79,66.9,94287.0
2024-02-06 13:40:00,66.89,66.9,66.77,66.8,59907.0,66.89,66.9,66.77,66.8,59907.0
2024-02-06 13:45:00,66.81,66.85,66.66,66.72,41941.0,66.81,66.85,66.66,66.72,41941.0
2024-02-06 13:50:00,66.74,66.79,66.66,66.67,32163.0,66.74,66.79,66.66,66.67,32163.0
2024-02-06 13:55:00,66.67,66.81,66.67,66.76,29989.0,66.67,66.81,66.67,66.76,29989.0
2024-02-06 14:00:00,66.77,66.84,66.66,66.67,40771.0,66.77,66.84,66.66,66.67,40771.0
2024-02-06 14:05:00,66.67,66.71,66.47,66.47,60467.0,66.67,66.71,66.47,66.47,60467.0
2024-02-06 14:10:00,66.47,66.5,66.36,66.39,38794.0,66.47,66.5,66.36,66.39,38794.0
2024-02-06 14:15:00,66.39,66.5,66.33,66.42,70087.0,66.39,66.5,66.33,66.42,70087.0
2024-02-06 14:20:00,66.43,66.61,66.4,66.59,62800.0,66.43,66.61,66.4,66.59,62800.0
2024-02-06 14:25:00,66.6,66.65,66.57,66.59,131720.0,66.6,66.65,66.57,66.59,131720.0
2024-02-06 14:30:00,66.59,66.74,66.58,66.69,45023.0,66.59,66.74,66.58,66.69,45023.0
2024-02-06 14:35:00,66.68,66.8,66.66,66.69,184613.0,66.68,66.8,66.66,66.69,184613.0
2024-02-06 14:40:00,66.69,66.82,66.67,66.75,111846.0,66.69,66.82,66.67,66.75,111846.0
2024-02-06 14:45:00,66.75,66.96,66.75,66.94,71015.0,66.75,66.96,66.75,66.94,71015.0
2024-02-06 14:50:00,66.94,67.12,66.9,67.12,131662.0,66.94,67.12,66.9,67.12,131662.0
2024-02-06 14:55:00,67.12,67.2,67.09,67.17,59374.0,67.12,67.2,67.09,67.17,59374.0
2024-02-06 15:00:00,67.2,67.3,67.14,67.26,57585.0,67.2,67.3,67.14,67.26,57585.0
2024-02-06 15:05:00,67.27,67.34,67.24,67.25,56297.0,67.27,67.34,67.24,67.25,56297.0
2024-02-06 15:10:00,67.25,67.4,67.23,67.36,64259.0,67.25,67.4,67.23,67.36,64259.0
2024-02-06 15:15:00,67.34,67.38,67.3,67.35,95609.0,67.34,67.38,67.3,67.35,95609.0
2024-02-06 15:20:00,67.35,67.44,67.32,67.33,159331.0,67.35,67.44,67.32,67.33,159331.0
2024-02-06 15:25:00,67.32,67.45,67.28,67.43,94169.0,67.32,67.45,67.28,67.43,94169.0
2024-02-06 15:30:00,67.42,67.48,67.37,67.48,226610.0,67.42,67.48,67.37,67.48,226610.0
2024-02-06 15:35:00,67.47,67.5,67.21,67.29,177213.0,67.47,67.5,67.21,67.29,177213.0
2024-02-06 15:40:00,67.29,67.3,67.15,67.25,91389.0,67.29,67.3,67.15,67.25,91389.0
2024-02-06 15:45:00,67.25,67.42,67.23,67.42,108235.0,67.25,67.42,67.23,67.42,108235.0
2024-02-06 15:50:00,67.42,67.53,67.38,67.47,279988.0,67.42,67.53,67.38,67.47,279988.0
2024-02-06 15:55:00,67.47,67.56,67.35,67.47,498585.0,67.47,67.56,67.35,67.47,498585.0
2024-02-07 09:30:00,73.83,73.91,69.55,70.32,1343806.0,73.83,73.91,69.55,70.32,1343806.0
2024-02-07 09:35:00,70.32,71.38,69.98,70.98,892896.0,70.32,71.38,69.98,70.98,892896.0
2024-02-07 09:40:00,71.06,71.18,69.84,70.55,697418.0,71.06,71.18,69.84,70.55,697418.0
2024-02-07 09:45:00,70.55,70.91,70.01,70.26,387590.0,70.55,70.91,70.01,70.26,387590.0
2024-02-07 09:50:00,70.28,70.34,69.48,69.51,524111.0,70.28,70.34,69.48,69.51,524111.0
2024-02-07 09:55:00,69.5,69.52,68.62,68.67,447918.0,69.5,69.52,68.62,68.67,447918.0
2024-02-07 10:00:00,68.67,69.2,68.63,68.84,487400.0,68.67,69.2,68.63,68.84,487400.0
2024-02-07 10:05:00,68.82,69.28,68.4,68.99,292605.0,68.82,69.28,68.4,68.99,292605.0
2024-02-07 10:10:00,69.0,69.13,68.62,69.11,600773.0,69.0,69.13,68.62,69.11,600773.0
2024-02-07 10:15:00,69.11,69.9,69.11,69.89,770740.0,69.11,69.9,69.11,69.89,770740.0
2024-02-07 10:20:00,69.89,70.07,69.37,69.92,340091.0,69.89,70.07,69.37,69.92,340091.0
2024-02-07 10:25:00,69.9,70.02,69.52,69.67,274523.0,69.9,70.02,69.52,69.67,274523.0
2024-02-07 10:30:00,69.66,69.66,69.17,69.38,199380.0,69.66,69.66,69.17,69.38,199380.0
2024-02-07 10:35:00,69.39,69.81,69.38,69.78,124358.0,69.39,69.81,69.38,69.78,124358.0
2024-02-07 10:40:00,69.78,69.91,69.51,69.69,325808.0,69.78,69.91,69.51,69.69,325808.0
2024-02-07 10:45:00,69.7,70.46,69.69,70.11,200022.0,69.7,70.46,69.69,70.11,200022.0
2024-02-07 10:50:00,70.09,70.19,69.77,69.79,598283.0,70.09,70.19,69.77,69.79,598283.0
2024-02-07 10:55:00,69.74,70.21,69.54,69.91,450744.0,69.74,70.21,69.54,69.91,450744.0
2024-02-07 11:00:00,69.92,70.27,69.85,70.01,317938.0,69.92,70.27,69.85,70.01,317938.0
2024-02-07 11:05:00,70.01,70.49,69.99,70.36,294269.0,70.01,70.49,69.99,70.36,294269.0
2024-02-07 11:10:00,70.36,70.71,70.36,70.65,369459.0,70.36,70.71,70.36,70.65,369459.0
2024-02-07 11:15:00,70.67,70.72,70.49,70.64,445913.0,70.67,70.72,70.49,70.64,445913.0
2024-02-07 11:20:00,70.61,70.62,69.81,69.9,143583.0,70.61,70.62,69.81,69.9,143583.0
2024-02-07 11:25:00,69.88,70.0,69.37,69.61,503481.0,69.88,70.0,69.37,69.61,503481.0
2024-02-07 11:30:00,69.62,69.63,68.98,69.08,349962.0,69.62,69.63,68.98,69.08,349962.0
2024-02-07 11:35:00,69.06,69.25,68.95,69.13,148435.0,69.06,69.25,68.95,69.13,148435.0
2024-02-07 11:40:00,69.12,69.33,69.12,69.19,74458.0,69.12,69.33,69.12,69.19,74458.0
2024-02-07 11:45:00,69.2,69.64,69.06,69.08,206906.0,69.2,69.64,69.06,69.08,206906.0
2024-02-07 11:50:00,69.1,69.32,68.8,68.96,91893.0,69.1,69.32,68.8,68.96,91893.0
2024-02-07 11:55:00,68.94,69.04,68.8,68.8,80251.0,68.94,69.04,68.8,68.8,80251.0
2024-02-07 12:00:00,68.78,68.91,68.62,68.71,230792.0,68.78,68.91,68.62,68.71,230792.0
2024-02-07 12:05:00,68.7,68.71,68.2,68.6,198240.0,68.7,68.71,68.2,68.6,198240.0
2024-02-07 12:10:00,68.6,68.6,67.89,68.06,160802.0,68.6,68.6,67.89,68.06,160802.0
2024-02-07 12:15:00,68.07,68.68,68.01,68.45,98093.0,68.07,68.68,68.01,68.45,98093.0
2024-02-07 12:20:00,68.45,68.48,67.99,68.08,117063.0,68.45,68.48,67.99,68.08,117063.0
2024-02-07 12:25:00,68.08,68.31,67.9,67.91,107340.0,68.08,68.31,67.9,67.91,107340.0
2024-02-07 12:30:00,67.9,68.06,67.83,67.91,116508.0,67.9,68.06,67.83,67.91,116508.0
2024-02-07 12:35:00,67.9,68.29,67.89,68.17,132130.0,67.9,68.29,67.89,68.17,132130.0
2024-02-07 12:40:00,68.16,68.24,67.96,68.14,95840.0,68.16,68.24,67.96,68.14,95840.0
2024-02-07 12:45:00,68.13,68.29,68.06,68.23,104952.0,68.13,68.29,68.06,68.23,104952.0
2024-02-07 12:50:00,68.23,68.23,67.86,67.97,79743.0,68.23,68.23,67.86,67.97,79743.0
2024-02-07 12:55:00,68.0,68.0,67.71,67.9,78419.0,68.0,68.0,67.71,67.9,78419.0
2024-02-07 13:00:00,67.9,68.09,67.73,67.75,108003.0,67.9,68.09,67.73,67.75,108003.0
2024-02-07 13:05:00,67.74,67.89,67.66,67.73,90277.0,67.74,67.89,67.66,67.73,90277.0
2024-02-07 13:10:00,67.73,67.77,67.64,67.69,77602.0,67.73,67.77,67.64,67.69,77602.0
2024-02-07 13:15:00,67.7,68.33,67.62,68.32,188895.0,67.7,68.33,67.62,68.32,188895.0
2024-02-07 13:20:00,68.31,68.38,67.66,67.67,120202.0,68.31,68.38,67.66,67.67,120202.0
2024-02-07 13:25:00,67.66,68.04,67.65,68.0,84456.0,67.66,68.04,67.65,68.0,84456.0
2024-02-07 13:30:00,68.0,68.1,67.8,67.83,96922.0,68.0,68.1,67.8,67.83,96922.0
2024-02-07 13:35:00,67.82,67.85,67.53,67.66,104285.0,67.82,67.85,67.53,67.66,104285.0
2024-02-07 13:40:00,67.62,67.68,67.41,67.66,115316.0,67.62,67.68,67.41,67.66,115316.0
2024-02-07 13:45:00,67.67,67.88,67.6,67.69,167952.0,67.67,67.88,67.6,67.69,167952.0
2024-02-07 13:50:00,67.68,67.81,67.58,67.59,95687.0,67.68,67.81,67.58,67.59,95687.0
2024-02-07 13:55:00,67.6,67.77,67.38,67.39,84692.0,67.6,67.77,67.38,67.39,84692.0
2024-02-07 14:00:00,67.38,67.6,67.22,67.55,98618.0,67.38,67.6,67.22,67.55,98618.0
2024-02-07 14:05:00,67.55,67.95,67.51,67.9,109464.0,67.55,67.95,67.51,67.9,109464.0
2024-02-07 14:10:00,67.88,68.27,67.85,68.16,173626.0,67.88,68.27,67.85,68.16,173626.0
2024-02-07 14:15:00,68.11,68.24,67.95,68.19,113997.0,68.11,68.24,67.95,68.19,113997.0
2024-02-07 14:20:00,68.2,68.76,68.2,68.74,242979.0,68.2,68.76,68.2,68.74,242979.0
2024-02-07 14:25:00,68.74,68.75,68.18,68.22,156095.0,68.74,68.75,68.18,68.22,156095.0
2024-02-07 14:30:00,68.23,68.63,68.23,68.34,153996.0,68.23,68.63,68.23,68.34,153996.0
2024-02-07 14:35:00,68.36,68.62,68.35,68.5,149977.0,68.36,68.62,68.35,68.5,149977.0
2024-02-07 14:40:00,68.51,68.64,68.42,68.63,155924.0,68.51,68.64,68.42,68.63,155924.0
2024-02-07 14:45:00,68.64,68.94,68.6,68.78,154306.0,68.64,68.94,68.6,68.78,154306.0
2024-02-07 14:50:00,68.77,68.98,68.69,68.89,129745.0,68.77,68.98,68.69,68.89,129745.0
2024-02-07 14:55:00,68.89,69.01,68.74,68.81,148915.0,68.89,69.01,68.74,68.81,148915.0
2024-02-07 15:00:00,68.8,69.28,68.8,69.28,119932.0,68.8,69.28,68.8,69.28,119932.0
2024-02-07 15:05:00,69.29,69.43,69.2,69.41,143561.0,69.29,69.43,69.2,69.41,143561.0
2024-02-07 15:10:00,69.42,69.57,69.31,69.53,172942.0,69.42,69.57,69.31,69.53,172942.0
2024-02-07 15:15:00,69.53,69.7,69.32,69.34,195523.0,69.53,69.7,69.32,69.34,195523.0
2024-02-07 15:20:00,69.31,69.51,69.24,69.48,131488.0,69.31,69.51,69.24,69.48,131488.0
2024-02-07 15:25:00,69.48,69.55,69.33,69.34,141715.0,69.48,69.55,69.33,69.34,141715.0
2024-02-07 15:30:00,69.34,69.38,69.13,69.37,130945.0,69.34,69.38,69.13,69.37,130945.0
2024-02-07 15:35:00,69.36,69.8,69.35,69.79,236285.0,69.36,69.8,69.35,69.79,236285.0
2024-02-07 15:40:00,69.79,70.0,69.7,69.98,244128.0,69.79,70.0,69.7,69.98,244128.0
2024-02-07 15:45:00,69.98,69.98,69.72,69.86,184703.0,69.98,69.98,69.72,69.86,184703.0
2024-02-07 15:50:00,69.85,70.23,69.85,69.91,450795.0,69.85,70.23,69.85,69.91,450795.0
2024-02-07 15:55:00,69.9,70.1,69.79,70.01,1023179.0,69.9,70.1,69.79,70.01,1023179.0
2024-02-08 09:30:00,69.68,70.64,69.68,69.78,234818.0,69.68,70.64,69.68,69.78,234818.0
2024-02-08 09:35:00,69.77,69.91,69.29,69.3,109427.0,69.77,69.91,69.29,69.3,109427.0
2024-02-08 09:40:00,69.29,69.5,69.02,69.03,106154.0,69.29,69.5,69.02,69.03,106154.0
2024-02-08 09:45:00,69.06,69.39,68.96,69.21,110079.0,69.06,69.39,68.96,69.21,110079.0
2024-02-08 09:50:00,69.22,69.38,69.11,69.23,93227.0,69.22,69.38,69.11,69.23,93227.0
2024-02-08 09:55:00,69.22,69.36,69.1,69.27,172800.0,69.22,69.36,69.1,69.27,172800.0
2024-02-08 10:00:00,69.27,69.7,69.12,69.68,125978.0,69.27,69.7,69.12,69.68,125978.0
2024-02-08 10:05:00,69.7,69.78,69.5,69.63,101825.0,69.7,69.78,69.5,69.63,101825.0
2024-02-08 10:10:00,69.63,70.07,69.6,70.06,64637.0,69.63,70.07,69.6,70.06,64637.0
2024-02-08 10:15:00,70.06,70.21,70.01,70.16,73034.0,70.06,70.21,70.01,70.16,73034.0
2024-02-08 10:20:00,70.17,70.21,69.71,69.75,128069.0,70.17,70.21,69.71,69.75,128069.0
2024-02-08 10:25:00,69.74,69.85,69.53,69.57,67312.0,69.74,69.85,69.53,69.57,67312.0
2024-02-08 10:30:00,69.59,69.69,69.47,69.53,49234.0,69.59,69.69,69.47,69.53,49234.0
2024-02-08 10:35:00,69.52,69.72,69.48,69.52,104679.0,69.52,69.72,69.48,69.52,104679.0
2024-02-08 10:40:00,69.51,69.56,69.34,69.51,72123.0,69.51,69.56,69.34,69.51,72123.0
2024-02-08 10:45:00,69.5,69.6,69.46,69.53,67351.0,69.5,69.6,69.46,69.53,67351.0
2024-02-08 10:50:00,69.53,69.59,69.37,69.56,112811.0,69.53,69.59,69.37,69.56,112811.0
2024-02-08 10:55:00,69.56,69.61,69.46,69.47,88936.0,69.56,69.61,69.46,69.47,88936.0
2024-02-08 11:00:00,69.45,69.5,69.14,69.27,91744.0,69.45,69.5,69.14,69.27,91744.0
2024-02-08 11:05:00,69.25,69.26,69.11,69.2,49070.0,69.25,69.26,69.11,69.2,49070.0
2024-02-08 11:10:00,69.2,69.28,68.94,68.97,106267.0,69.2,69.28,68.94,68.97,106267.0
2024-02-08 11:15:00,68.97,69.05,68.86,68.96,49667.0,68.97,69.05,68.86,68.96,49667.0
2024-02-08 11:20:00,68.97,68.97,68.81,68.93,60572.0,68.97,68.97,68.81,68.93,60572.0
2024-02-08 11:25:00,68.94,68.95,68.74,68.85,97283.0,68.94,68.95,68.74,68.85,97283.0
2024-02-08 11:30:00,68.84,68.84,68.61,68.62,121964.0,68.84,68.84,68.61,68.62,121964.0
2024-02-08 11:35:00,68.63,68.74,68.54,68.68,51232.0,68.63,68.74,68.54,68.68,51232.0
2024-02-08 11:40:00,68.68,68.82,68.61,68.72,52796.0,68.68,68.82,68.61,68.72,52796.0
2024-02-08 11:45:00,68.7,68.71,68.52,68.55,51014.0,68.7,68.71,68.52,68.55,51014.0
2024-02-08 11:50:00,68.56,68.62,68.48,68.6,50123.0,68.56,68.62,68.48,68.6,50123.0
2024-02-08 11:55:00,68.59,68.61,68.38,68.38,70838.0,68.59,68.61,68.38,68.38,70838.0
2024-02-08 12:00:00,68.38,68.4,68.19,68.32,67513.0,68.38,68.4,68.19,68.32,67513.0
2024-02-08 12:05:00,68.31,68.36,68.13,68.28,57172.0,68.31,68.36,68.13,68.28,57172.0
2024-02-08 12:10:00,68.28,68.39,68.14,68.14,53981.0,68.28,68.39,68.14,68.14,53981.0
2024-02-08 12:15:00,68.13,68.23,68.1,68.17,42622.0,68.13,68.23,68.1,68.17,42622.0
2024-02-08 12:20:00,68.17,68.19,68.08,68.12,32922.0,68.17,68.19,68.08,68.12,32922.0
2024-02-08 12:25:00,68.11,68.33,68.06,68.32,40781.0,68.11,68.33,68.06,68.32,40781.0
2024-02-08 12:30:00,68.33,68.46,68.3,68.38,40742.0,68.33,68.46,68.3,68.38,40742.0
2024-02-08 12:35:00,68.4,68.43,68.29,68.34,55855.0,68.4,68.43,68.29,68.34,55855.0
2024-02-08 12:40:00,68.34,68.47,68.33,68.43,39255.0,68.34,68.47,68.33,68.43,39255.0
2024-02-08 12:45:00,68.41,68.43,68.17,68.25,43357.0,68.41,68.43,68.17,68.25,43357.0
2024-02-08 12:50:00,68.25,68.38,68.22,68.26,35030.0,68.25,68.38,68.22,68.26,35030.0
2024-02-08 12:55:00,68.25,68.54,68.21,68.52,62520.0,68.25,68.54,68.21,68.52,62520.0
2024-02-08 13:00:00,68.53,68.74,68.52,68.6,41026.0,68.53,68.74,68.52,68.6,41026.0
2024-02-08 13:05:00,68.58,68.58,68.39,68.49,43962.0,68.58,68.58,68.39,68.49,43962.0
2024-02-08 13:10:00,68.5,68.58,68.31,68.37,34664.0,68.5,68.58,68.31,68.37,34664.0
2024-02-08 13:15:00,68.37,68.4,68.3,68.33,31136.0,68.37,68.4,68.3,68.33,31136.0
2024-02-08 13:20:00,68.34,68.38,68.26,68.3,25716.0,68.34,68.38,68.26,68.3,25716.0
2024-02-08 13:25:00,68.3,68.33,68.2,68.21,31666.0,68.3,68.33,68.2,68.21,31666.0
2024-02-08 13:30:00,68.21,68.23,68.16,68.17,27453.0,68.21,68.23,68.16,68.17,27453.0
2024-02-08 13:35:00,68.16,68.23,68.14,68.2,30722.0,68.16,68.23,68.14,68.2,30722.0
2024-02-08 13:40:00,68.2,68.2,68.04,68.08,41246.0,68.2,68.2,68.04,68.08,41246.0
2024-02-08 13:45:00,68.08,68.36,68.07,68.27,80334.0,68.08,68.36,68.07,68.27,80334.0
2024-02-08 13:50:00,68.28,68.36,68.25,68.36,37257.0,68.28,68.36,68.25,68.36,37257.0
2024-02-08 13:55:00,68.36,68.45,68.3,68.41,98593.0,68.36,68.45,68.3,68.41,98593.0
2024-02-08 14:00:00,68.41,68.44,68.19,68.26,29156.0,68.41,68.44,68.19,68.26,29156.0
2024-02-08 14:05:00,68.26,68.26,68.12,68.22,36230.0,68.26,68.26,68.12,68.22,36230.0
2024-02-08 14:10:00,68.22,68.28,68.14,68.15,27458.0,68.22,68.28,68.14,68.15,27458.0
2024-02-08 14:15:00,68.15,68.17,68.1,68.14,34604.0,68.15,68.17,68.1,68.14,34604.0
2024-02-08 14:20:00,68.14,68.22,68.14,68.16,23785.0,68.14,68.22,68.14,68.16,23785.0
2024-02-08 14:25:00,68.16,68.17,68.03,68.08,35659.0,68.16,68.17,68.03,68.08,35659.0
2024-02-08 14:30:00,68.08,68.12,68.02,68.11,34748.0,68.08,68.12,68.02,68.11,34748.0
2024-02-08 14:35:00,68.12,68.15,68.04,68.12,40514.0,68.12,68.15,68.04,68.12,40514.0
2024-02-08 14:40:00,68.12,68.15,68.05,68.07,29293.0,68.12,68.15,68.05,68.07,29293.0
2024-02-08 14:45:00,68.08,68.13,68.04,68.06,35956.0,68.08,68.13,68.04,68.06,35956.0
2024-02-08 14:50:00,68.04,68.1,67.99,68.04,73922.0,68.04,68.1,67.99,68.04,73922.0
2024-02-08 14:55:00,68.05,68.1,68.01,68.09,40691.0,68.05,68.1,68.01,68.09,40691.0
2024-02-08 15:00:00,68.09,68.17,68.0,68.02,106887.0,68.09,68.17,68.0,68.02,106887.0
2024-02-08 15:05:00,68.03,68.04,67.88,67.89,65286.0,68.03,68.04,67.88,67.89,65286.0
2024-02-08 15:10:00,67.9,67.97,67.87,67.92,59268.0,67.9,67.97,67.87,67.92,59268.0
2024-02-08 15:15:00,67.92,68.02,67.87,67.92,54829.0,67.92,68.02,67.87,67.92,54829.0
2024-02-08 15:20:00,67.93,67.98,67.83,67.97,85062.0,67.93,67.98,67.83,67.97,85062.0
2024-02-08 15:25:00,67.97,68.01,67.86,67.93,66395.0,67.97,68.01,67.86,67.93,66395.0
2024-02-08 15:30:00,67.94,68.0,67.84,67.98,74644.0,67.94,68.0,67.84,67.98,74644.0
2024-02-08 15:35:00,67.98,68.02,67.89,67.9,77544.0,67.98,68.02,67.89,67.9,77544.0
2024-02-08 15:40:00,67.89,68.0,67.86,68.0,59157.0,67.89,68.0,67.86,68.0,59157.0
2024-02-08 15:45:00,68.0,68.07,67.98,68.01,83119.0,68.0,68.07,67.98,68.01,83119.0
2024-02-08 15:50:00,68.01,68.08,67.77,67.84,214402.0,68.01,68.08,67.77,67.84,214402.0
2024-02-08 15:55:00,67.83,67.97,67.76,67.86,658980.0,67.83,67.97,67.76,67.86,658980.0
2024-02-09 09:30:00,68.22,69.5,68.2,68.48,224937.0,68.22,69.5,68.2,68.48,224937.0
2024-02-09 09:35:00,68.48,69.19,68.44,69.19,94761.0,68.48,69.19,68.44,69.19,94761.0
2024-02-09 09:40:00,69.18,69.38,69.09,69.35,77351.0,69.18,69.38,69.09,69.35,77351.0
2024-02-09 09:45:00,69.38,69.71,69.38,69.57,150199.0,69.38,69.71,69.38,69.57,150199.0
2024-02-09 09:50:00,69.58,69.84,69.39,69.78,88473.0,69.58,69.84,69.39,69.78,88473.0
2024-02-09 09:55:00,69.78,70.2,69.74,69.98,156218.0,69.78,70.2,69.74,69.98,156218.0
2024-02-09 10:00:00,69.98,70.46,69.97,70.43,147465.0,69.98,70.46,69.97,70.43,147465.0
2024-02-09 10:05:00,70.42,70.52,70.16,70.43,96985.0,70.42,70.52,70.16,70.43,96985.0
2024-02-09 10:10:00,70.43,70.58,70.22,70.3,130155.0,70.43,70.58,70.22,70.3,130155.0
2024-02-09 10:15:00,70.31,70.67,70.31,70.64,70553.0,70.31,70.67,70.31,70.64,70553.0
2024-02-09 10:20:00,70.64,70.64,70.14,70.24,57667.0,70.64,70.64,70.14,70.24,57667.0
2024-02-09 10:25:00,70.21,70.38,70.01,70.31,65917.0,70.21,70.38,70.01,70.31,65917.0
2024-02-09 10:30:00,70.33,70.37,70.17,70.2,38408.0,70.33,70.37,70.17,70.2,38408.0
2024-02-09 10:35:00,70.22,70.37,70.18,70.27,45507.0,70.22,70.37,70.18,70.27,45507.0
2024-02-09 10:40:00,70.29,70.3,70.14,70.21,41762.0,70.29,70.3,70.14,70.21,41762.0
2024-02-09 10:45:00,70.2,70.2,69.99,70.04,41831.0,70.2,70.2,69.99,70.04,41831.0
2024-02-09 10:50:00,70.05,70.13,69.97,70.0,51670.0,70.05,70.13,69.97,70.0,51670.0
2024-02-09 10:55:00,69.98,69.98,69.77,69.86,71565.0,69.98,69.98,69.77,69.86,71565.0
2024-02-09 11:00:00,69.87,69.96,69.75,69.92,39134.0,69.87,69.96,69.75,69.92,39134.0
2024-02-09 11:05:00,69.94,70.16,69.93,70.15,41792.0,69.94,70.16,69.93,70.15,41792.0
2024-02-09 11:10:00,70.15,70.15,69.92,70.11,50525.0,70.15,70.15,69.92,70.11,50525.0
2024-02-09 11:15:00,70.12,70.13,69.95,70.02,36430.0,70.12,70.13,69.95,70.02,36430.0
2024-02-09 11:20:00,70.02,70.18,70.0,70.15,33924.0,70.02,70.18,70.0,70.15,33924.0
2024-02-09 11:25:00,70.14,70.18,70.02,70.05,34808.0,70.14,70.18,70.02,70.05,34808.0
2024-02-09 11:30:00,70.05,70.08,69.95,70.06,30564.0,70.05,70.08,69.95,70.06,30564.0
2024-02-09 11:35:00,70.06,70.14,70.03,70.14,29256.0,70.06,70.14,70.03,70.14,29256.0
2024-02-09 11:40:00,70.15,70.18,70.06,70.08,32448.0,70.15,70.18,70.06,70.08,32448.0
2024-02-09 11:45:00,70.1,70.36,70.04,70.33,42715.0,70.1,70.36,70.04,70.33,42715.0
2024-02-09 11:50:00,70.32,70.39,70.15,70.3,104238.0,70.32,70.39,70.15,70.3,104238.0
2024-02-09 11:55:00,70.3,70.4,70.22,70.35,31141.0,70.3,70.4,70.22,70.35,31141.0
2024-02-09 12:00:00,70.34,70.42,70.29,70.36,28598.0,70.34,70.42,70.29,70.36,28598.0
2024-02-09 12:05:00,70.35,70.36,70.28,70.34,22775.0,70.35,70.36,70.28,70.34,22775.0
2024-02-09 12:10:00,70.34,70.39,70.27,70.37,25478.0,70.34,70.39,70.27,70.37,25478.0
2024-02-09 12:15:00,70.36,70.39,70.24,70.33,27381.0,70.36,70.39,70.24,70.33,27381.0
2024-02-09 12:20:00,70.33,70.44,70.33,70.41,26144.0,70.33,70.44,70.33,70.41,26144.0
2024-02-09 12:25:00,70.42,70.46,70.37,70.43,25843.0,70.42,70.46,70.37,70.43,25843.0
2024-02-09 12:30:00,70.43,70.5,70.37,70.5,25112.0,70.43,70.5,70.37,70.5,25112.0
2024-02-09 12:35:00,70.5,70.53,70.29,70.34,31750.0,70.5,70.53,70.29,70.34,31750.0
2024-02-09 12:40:00,70.34,70.38,70.29,70.34,17128.0,70.34,70.38,70.29,70.34,17128.0
2024-02-09 12:45:00,70.34,70.43,70.34,70.42,22700.0,70.34,70.43,70.34,70.42,22700.0
2024-02-09 12:50:00,70.42,70.47,70.26,70.26,29235.0,70.42,70.47,70.26,70.26,29235.0
2024-02-09 12:55:00,70.3,70.34,70.14,70.16,40571.0,70.3,70.34,70.14,70.16,40571.0
2024-02-09 13:00:00,70.15,70.23,70.12,70.19,32983.0,70.15,70.23,70.12,70.19,32983.0
2024-02-09 13:05:00,70.19,70.27,70.14,70.22,57913.0,70.19,70.27,70.14,70.22,57913.0
2024-02-09 13:10:00,70.23,70.26,70.14,70.18,28447.0,70.23,70.26,70.14,70.18,28447.0
2024-02-09 13:15:00,70.19,70.3,70.18,70.23,27104.0,70.19,70.3,70.18,70.23,27104.0
2024-02-09 13:20:00,70.24,70.25,70.14,70.17,22956.0,70.24,70.25,70.14,70.17,22956.0
2024-02-09 13:25:00,70.16,70.33,70.16,70.26,24691.0,70.16,70.33,70.16,70.26,24691.0
2024-02-09 13:30:00,70.26,70.32,70.22,70.29,27096.0,70.26,70.32,70.22,70.29,27096.0
2024-02-09 13:35:00,70.28,70.35,70.26,70.35,24112.0,70.28,70.35,70.26,70.35,24112.0
2024-02-09 13:40:00,70.35,70.38,70.25,70.26,26568.0,70.35,70.38,70.25,70.26,26568.0
2024-02-09 13:45:00,70.25,70.35,70.22,70.34,25698.0,70.25,70.35,70.22,70.34,25698.0
2024-02-09 13:50:00,70.35,70.39,70.28,70.34,26283.0,70.35,70.39,70.28,70.34,26283.0
2024-02-09 13:55:00,70.34,70.45,70.32,70.45,27077.0,70.34,70.45,70.32,70.45,27077.0
2024-02-09 14:00:00,70.45,70.56,70.44,70.48,44589.0,70.45,70.56,70.44,70.48,44589.0
2024-02-09 14:05:00,70.47,70.62,70.46,70.59,31495.0,70.47,70.62,70.46,70.59,31495.0
2024-02-09 14:10:00,70.59,70.62,70.53,70.59,26431.0,70.59,70.62,70.53,70.59,26431.0
2024-02-09 14:15:00,70.58,70.63,70.48,70.59,46761.0,70.58,70.63,70.48,70.59,46761.0
2024-02-09 14:20:00,70.59,70.71,70.55,70.7,34015.0,70.59,70.71,70.55,70.7,34015.0
2024-02-09 14:25:00,70.7,70.73,70.66,70.7,28189.0,70.7,70.73,70.66,70.7,28189.0
2024-02-09 14:30:00,70.7,70.76,70.68,70.73,35722.0,70.7,70.76,70.68,70.73,35722.0
2024-02-09 14:35:00,70.73,70.75,70.57,70.66,90365.0,70.73,70.75,70.57,70.66,90365.0
2024-02-09 14:40:00,70.67,70.78,70.65,70.7,51854.0,70.67,70.78,70.65,70.7,51854.0
2024-02-09 14:45:00,70.71,70.74,70.67,70.73,45074.0,70.71,70.74,70.67,70.73,45074.0
2024-02-09 14:50:00,70.73,70.8,70.66,70.78,59289.0,70.73,70.8,70.66,70.78,59289.0
2024-02-09 14:55:00,70.77,70.78,70.67,70.68,89058.0,70.77,70.78,70.67,70.68,89058.0
2024-02-09 15:00:00,70.68,70.72,70.58,70.59,91916.0,70.68,70.72,70.58,70.59,91916.0
2024-02-09 15:05:00,70.59,70.71,70.55,70.66,91877.0,70.59,70.71,70.55,70.66,91877.0
2024-02-09 15:10:00,70.67,70.8,70.67,70.78,46974.0,70.67,70.8,70.67,70.78,46974.0
2024-02-09 15:15:00,70.78,70.86,70.74,70.78,71907.0,70.78,70.86,70.74,70.78,71907.0
2024-02-09 15:20:00,70.78,70.81,70.68,70.68,52921.0,70.78,70.81,70.68,70.68,52921.0
2024-02-09 15:25:00,70.68,70.76,70.64,70.69,56123.0,70.68,70.76,70.64,70.69,56123.0
2024-02-09 15:30:00,70.68,70.69,70.45,70.49,112756.0,70.68,70.69,70.45,70.49,112756.0
2024-02-09 15:35:00,70.48,70.71,70.47,70.7,84081.0,70.48,70.71,70.47,70.7,84081.0
2024-02-09 15:40:00,70.71,70.75,70.61,70.61,108137.0,70.71,70.75,70.61,70.61,108137.0
2024-02-09 15:45:00,70.62,70.71,70.49,70.51,105162.0,70.62,70.71,70.49,70.51,105162.0
2024-02-09 15:50:00,70.49,70.56,70.44,70.5,224921.0,70.49,70.56,70.44,70.5,224921.0
2024-02-09 15:55:00,70.5,70.52,70.37,70.45,378412.0,70.5,70.52,70.37,70.45,378412.0
2024-02-12 09:30:00,70.66,71.09,70.44,70.54,183064.0,70.66,71.09,70.44,70.54,183064.0
2024-02-12 09:35:00,70.52,70.67,70.19,70.23,59164.0,70.52,70.67,70.19,70.23,59164.0
2024-02-12 09:40:00,70.23,70.48,70.19,70.48,87546.0,70.23,70.48,70.19,70.48,87546.0
2024-02-12 09:45:00,70.49,70.7,70.35,70.57,87214.0,70.49,70.7,70.35,70.57,87214.0
2024-02-12 09:50:00,70.59,70.81,70.55,70.67,49679.0,70.59,70.81,70.55,70.67,49679.0
2024-02-12 09:55:00,70.66,70.68,70.47,70.54,45435.0,70.66,70.68,70.47,70.54,45435.0
2024-02-12 10:00:00,70.55,70.63,70.48,70.5,33840.0,70.55,70.63,70.48,70.5,33840.0
2024-02-12 10:05:00,70.49,70.53,70.37,70.48,55682.0,70.49,70.53,70.37,70.48,55682.0
2024-02-12 10:10:00,70.49,70.62,70.48,70.58,19896.0,70.49,70.62,70.48,70.58,19896.0
2024-02-12 10:15:00,70.58,70.6,70.5,70.55,23176.0,70.58,70.6,70.5,70.55,23176.0
2024-02-12 10:20:00,70.56,70.56,70.18,70.39,43697.0,70.56,70.56,70.18,70.39,43697.0
2024-02-12 10:25:00,70.39,70.48,70.28,70.37,26868.0,70.39,70.48,70.28,70.37,26868.0
2024-02-12 10:30:00,70.37,70.47,70.32,70.43,28916.0,70.37,70.47,70.32,70.43,28916.0
2024-02-12 10:35:00,70.44,70.5,70.4,70.4,31310.0,70.44,70.5,70.4,70.4,31310.0
2024-02-12 10:40:00,70.42,70.47,70.34,70.44,31244.0,70.42,70.47,70.34,70.44,31244.0
2024-02-12 10:45:00,70.43,70.48,70.3,70.3,22652.0,70.43,70.48,70.3,70.3,22652.0
2024-02-12 10:50:00,70.31,70.42,70.26,70.28,44446.0,70.31,70.42,70.26,70.28,44446.0
2024-02-12 10:55:00,70.29,70.4,70.25,70.35,24816.0,70.29,70.4,70.25,70.35,24816.0
2024-02-12 11:00:00,70.36,70.43,70.3,70.31,18189.0,70.36,70.43,70.3,70.31,18189.0
2024-02-12 11:05:00,70.31,70.46,70.3,70.41,28186.0,70.31,70.46,70.3,70.41,28186.0
2024-02-12 11:10:00,70.41,70.44,70.36,70.42,16285.0,70.41,70.44,70.36,70.42,16285.0
2024-02-12 11:15:00,70.41,70.48,70.39,70.45,26215.0,70.41,70.48,70.39,70.45,26215.0
2024-02-12 11:20:00,70.44,70.46,70.3,70.39,28489.0,70.44,70.46,70.3,70.39,28489.0
2024-02-12 11:25:00,70.39,70.48,70.38,70.41,37053.0,70.39,70.48,70.38,70.41,37053.0
2024-02-12 11:30:00,70.42,70.57,70.42,70.53,34487.0,70.42,70.57,70.42,70.53,34487.0
2024-02-12 11:35:00,70.54,70.6,70.51,70.53,17159.0,70.54,70.6,70.51,70.53,17159.0
2024-02-12 11:40:00,70.52,70.68,70.48,70.67,29444.0,70.52,70.68,70.48,70.67,29444.0
2024-02-12 11:45:00,70.66,70.7,70.62,70.63,13754.0,70.66,70.7,70.62,70.63,13754.0
2024-02-12 11:50:00,70.63,70.68,70.61,70.63,24678.0,70.63,70.68,70.61,70.63,24678.0
2024-02-12 11:55:00,70.64,70.73,70.64,70.68,16885.0,70.64,70.73,70.64,70.68,16885.0
2024-02-12 12:00:00,70.68,70.71,70.64,70.7,20541.0,70.68,70.71,70.64,70.7,20541.0
2024-02-12 12:05:00,70.71,70.76,70.66,70.67,22009.0,70.71,70.76,70.66,70.67,22009.0
2024-02-12 12:10:00,70.68,70.72,70.62,70.72,43489.0,70.68,70.72,70.62,70.72,43489.0
2024-02-12 12:15:00,70.72,70.72,70.56,70.58,22082.0,70.72,70.72,70.56,70.58,22082.0
2024-02-12 12:20:00,70.58,70.64,70.52,70.58,18571.0,70.58,70.64,70.52,70.58,18571.0
2024-02-12 12:25:00,70.58,70.58,70.46,70.53,34017.0,70.58,70.58,70.46,70.53,34017.0
2024-02-12 12:30:00,70.53,70.62,70.53,70.56,19998.0,70.53,70.62,70.53,70.56,19998.0
2024-02-12 12:35:00,70.56,70.57,70.47,70.54,27700.0,70.56,70.57,70.47,70.54,27700.0
2024-02-12 12:40:00,70.53,70.58,70.5,70.57,25270.0,70.53,70.58,70.5,70.57,25270.0
2024-02-12 12:45:00,70.59,70.69,70.58,70.67,14764.0,70.59,70.69,70.58,70.67,14764.0
2024-02-12 12:50:00,70.68,70.68,70.64,70.64,16840.0,70.68,70.68,70.64,70.64,16840.0
2024-02-12 12:55:00,70.65,70.69,70.65,70.69,15315.0,70.65,70.69,70.65,70.69,15315.0
2024-02-12 13:00:00,70.69,70.7,70.63,70.64,15935.0,70.69,70.7,70.63,70.64,15935.0
2024-02-12 13:05:00,70.65,70.7,70.63,70.68,14789.0,70.65,70.7,70.63,70.68,14789.0
2024-02-12 13:10:00,70.69,70.73,70.68,70.69,15275.0,70.69,70.73,70.68,70.69,15275.0
2024-02-12 13:15:00,70.67,70.72,70.61,70.66,23357.0,70.67,70.72,70.61,70.66,23357.0
2024-02-12 13:20:00,70.66,70.66,70.47,70.55,25191.0,70.66,70.66,70.47,70.55,25191.0
2024-02-12 13:25:00,70.56,70.59,70.46,70.47,25521.0,70.56,70.59,70.46,70.47,25521.0
2024-02-12 13:30:00,70.46,70.49,70.36,70.37,38530.0,70.46,70.49,70.36,70.37,38530.0
2024-02-12 13:35:00,70.36,70.42,70.19,70.21,21697.0,70.36,70.42,70.19,70.21,21697.0
2024-02-12 13:40:00,70.21,70.23,70.13,70.17,23260.0,70.21,70.23,70.13,70.17,23260.0
2024-02-12 13:45:00,70.16,70.26,70.13,70.13,19670.0,70.16,70.26,70.13,70.13,19670.0
2024-02-12 13:50:00,70.16,70.26,70.15,70.26,31416.0,70.16,70.26,70.15,70.26,31416.0
2024-02-12 13:55:00,70.26,70.36,70.2,70.34,23768.0,70.26,70.36,70.2,70.34,23768.0
2024-02-12 14:00:00,70.34,70.46,70.31,70.45,31886.0,70.34,70.46,70.31,70.45,31886.0
2024-02-12 14:05:00,70.44,70.61,70.4,70.61,42513.0,70.44,70.61,70.4,70.61,42513.0
2024-02-12 14:10:00,70.6,70.61,70.51,70.56,17880.0,70.6,70.61,70.51,70.56,17880.0
2024-02-12 14:15:00,70.55,70.56,70.36,70.4,54199.0,70.55,70.56,70.36,70.4,54199.0
2024-02-12 14:20:00,70.38,70.62,70.36,70.62,45841.0,70.38,70.62,70.36,70.62,45841.0
2024-02-12 14:25:00,70.62,70.65,70.57,70.59,43256.0,70.62,70.65,70.57,70.59,43256.0
2024-02-12 14:30:00,70.59,70.65,70.54,70.55,45679.0,70.59,70.65,70.54,70.55,45679.0
2024-02-12 14:35:00,70.55,70.6,70.49,70.53,30611.0,70.55,70.6,70.49,70.53,30611.0
2024-02-12 14:40:00,70.53,70.54,70.4,70.45,36740.0,70.53,70.54,70.4,70.45,36740.0
2024-02-12 14:45:00,70.44,70.49,70.35,70.36,27154.0,70.44,70.49,70.35,70.36,27154.0
2024-02-12 14:50:00,70.35,70.38,70.29,70.38,37403.0,70.35,70.38,70.29,70.38,37403.0
2024-02-12 14:55:00,70.39,70.39,70.23,70.29,35606.0,70.39,70.39,70.23,70.29,35606.0
2024-02-12 15:00:00,70.28,70.37,70.25,70.33,29745.0,70.28,70.37,70.25,70.33,29745.0
2024-02-12 15:05:00,70.35,70.38,70.24,70.26,21940.0,70.35,70.38,70.24,70.26,21940.0
2024-02-12 15:10:00,70.27,70.34,70.24,70.26,26195.0,70.27,70.34,70.24,70.26,26195.0
2024-02-12 15:15:00,70.26,70.3,70.23,70.3,32557.0,70.26,70.3,70.23,70.3,32557.0
2024-02-12 15:20:00,70.31,70.31,70.23,70.25,28296.0,70.31,70.31,70.23,70.25,28296.0
2024-02-12 15:25:00,70.25,70.31,70.22,70.23,26627.0,70.25,70.31,70.22,70.23,26627.0
2024-02-12 15:30:00,70.23,70.24,70.14,70.17,29625.0,70.23,70.24,70.14,70.17,29625.0
2024-02-12 15:35:00,70.17,70.25,70.15,70.2,42692.0,70.17,70.25,70.15,70.2,42692.0
2024-02-12 15:40:00,70.19,70.28,70.16,70.26,40508.0,70.19,70.28,70.16,70.26,40508.0
2024-02-12 15:45:00,70.26,70.35,70.25,70.31,46979.0,70.26,70.35,70.25,70.31,46979.0
2024-02-12 15:50:00,70.31,70.4,70.23,70.36,119411.0,70.31,70.4,70.23,70.36,119411.0
2024-02-12 15:55:00,70.36,70.39,70.18,70.25,279459.0,70.36,70.39,70.18,70.25,279459.0
2024-02-13 09:30:00,68.52,68.95,68.52,68.76,181282.0,68.52,68.95,68.52,68.76,181282.0
2024-02-13 09:35:00,68.75,68.85,68.55,68.85,63397.0,68.75,68.85,68.55,68.85,63397.0
2024-02-13 09:40:00,68.83,68.83,68.39,68.48,86227.0,68.83,68.83,68.39,68.48,86227.0
2024-02-13 09:45:00,68.49,68.64,68.28,68.44,72792.0,68.49,68.64,68.28,68.44,72792.0
2024-02-13 09:50:00,68.45,68.59,68.25,68.57,73199.0,68.45,68.59,68.25,68.57,73199.0
2024-02-13 09:55:00,68.58,68.81,68.54,68.8,28722.0,68.58,68.81,68.54,68.8,28722.0
2024-02-13 10:00:00,68.77,68.93,68.63,68.77,39345.0,68.77,68.93,68.63,68.77,39345.0
2024-02-13 10:05:00,68.79,68.92,68.67,68.76,16598.0,68.79,68.92,68.67,68.76,16598.0
2024-02-13 10:10:00,68.74,68.82,68.55,68.76,48910.0,68.74,68.82,68.55,68.76,48910.0
2024-02-13 10:15:00,68.74,68.98,68.6,68.95,46811.0,68.74,68.98,68.6,68.95,46811.0
2024-02-13 10:20:00,68.97,69.0,68.85,68.85,35275.0,68.97,69.0,68.85,68.85,35275.0
2024-02-13 10:25:00,68.86,69.02,68.83,69.02,31170.0,68.86,69.02,68.83,69.02,31170.0
2024-02-13 10:30:00,69.02,69.15,68.96,69.13,26364.0,69.02,69.15,68.96,69.13,26364.0
2024-02-13 10:35:00,69.15,69.17,69.03,69.08,24787.0,69.15,69.17,69.03,69.08,24787.0
2024-02-13 10:40:00,69.07,69.34,69.06,69.28,25989.0,69.07,69.34,69.06,69.28,25989.0
2024-02-13 10:45:00,69.26,69.26,69.08,69.14,56265.0,69.26,69.26,69.08,69.14,56265.0
2024-02-13 10:50:00,69.13,69.27,69.08,69.26,18026.0,69.13,69.27,69.08,69.26,18026.0
2024-02-13 10:55:00,69.27,69.28,69.01,69.04,29160.0,69.27,69.28,69.01,69.04,29160.0
2024-02-13 11:00:00,69.04,69.2,69.04,69.2,15464.0,69.04,69.2,69.04,69.2,15464.0
2024-02-13 11:05:00,69.2,69.22,69.07,69.08,48870.0,69.2,69.22,69.07,69.08,48870.0
2024-02-13 11:10:00,69.08,69.19,69.05,69.16,19282.0,69.08,69.19,69.05,69.16,19282.0
2024-02-13 11:15:00,69.16,69.2,69.06,69.12,16201.0,69.16,69.2,69.06,69.12,16201.0
2024-02-13 11:20:00,69.12,69.18,69.04,69.11,20087.0,69.12,69.18,69.04,69.11,20087.0
2024-02-13 11:25:00,69.12,69.26,69.11,69.26,19056.0,69.12,69.26,69.11,69.26,19056.0
2024-02-13 11:30:00,69.25,69.31,69.21,69.29,15158.0,69.25,69.31,69.21,69.29,15158.0
2024-02-13 11:35:00,69.28,69.36,69.19,69.35,21974.0,69.28,69.36,69.19,69.35,21974.0
2024-02-13 11:40:00,69.36,69.53,69.3,69.49,29386.0,69.36,69.53,69.3,69.49,29386.0
2024-02-13 11:45:00,69.48,69.56,69.39,69.41,23193.0,69.48,69.56,69.39,69.41,23193.0
2024-02-13 11:50:00,69.42,69.45,69.34,69.44,67119.0,69.42,69.45,69.34,69.44,67119.0
2024-02-13 11:55:00,69.44,69.46,69.31,69.32,25796.0,69.44,69.46,69.31,69.32,25796.0
2024-02-13 12:00:00,69.3,69.3,69.13,69.15,18534.0,69.3,69.3,69.13,69.15,18534.0
2024-02-13 12:05:00,69.15,69.16,69.06,69.08,10276.0,69.15,69.16,69.06,69.08,10276.0
2024-02-13 12:10:00,69.09,69.09,68.96,69.04,15021.0,69.09,69.09,68.96,69.04,15021.0
2024-02-13 12:15:00,69.06,69.11,69.05,69.1,24743.0,69.06,69.11,69.05,69.1,24743.0
2024-02-13 12:20:00,69.1,69.1,68.91,68.95,10774.0,69.1,69.1,68.91,68.95,10774.0
2024-02-13 12:25:00,68.91,68.99,68.86,68.95,36165.0,68.91,68.99,68.86,68.95,36165.0
2024-02-13 12:30:00,68.95,69.09,68.95,69.08,10372.0,68.95,69.09,68.95,69.08,10372.0
2024-02-13 12:35:00,69.08,69.12,69.04,69.08,33912.0,69.08,69.12,69.04,69.08,33912.0
2024-02-13 12:40:00,69.09,69.11,69.04,69.07,15668.0,69.09,69.11,69.04,69.07,15668.0
2024-02-13 12:45:00,69.07,69.08,68.96,69.0,17285.0,69.07,69.08,68.96,69.0,17285.0
2024-02-13 12:50:00,68.98,69.06,68.97,68.98,18651.0,68.98,69.06,68.97,68.98,18651.0
2024-02-13 12:55:00,68.96,69.02,68.93,68.98,22838.0,68.96,69.02,68.93,68.98,22838.0
2024-02-13 13:00:00,68.96,68.99,68.91,68.91,18048.0,68.96,68.99,68.91,68.91,18048.0
2024-02-13 13:05:00,68.93,69.08,68.92,69.08,27749.0,68.93,69.08,68.92,69.08,27749.0
2024-02-13 13:10:00,69.09,69.09,68.96,69.02,46403.0,69.09,69.09,68.96,69.02,46403.0
2024-02-13 13:15:00,69.0,69.08,68.97,69.02,16286.0,69.0,69.08,68.97,69.02,16286.0
2024-02-13 13:20:00,69.02,69.06,68.99,69.03,13213.0,69.02,69.06,68.99,69.03,13213.0
2024-02-13 13:25:00,69.06,69.09,69.02,69.03,16006.0,69.06,69.09,69.02,69.03,16006.0
2024-02-13 13:30:00,69.03,69.09,69.01,69.06,17509.0,69.03,69.09,69.01,69.06,17509.0
2024-02-13 13:35:00,69.07,69.1,69.0,69.06,23663.0,69.07,69.1,69.0,69.06,23663.0
2024-02-13 13:40:00,69.05,69.05,68.98,69.03,16039.0,69.05,69.05,68.98,69.03,16039.0
2024-02-13 13:45:00,69.01,69.04,68.93,68.95,19851.0,69.01,69.04,68.93,68.95,19851.0
2024-02-13 13:50:00,68.95,68.95,68.83,68.86,10419.0,68.95,68.95,68.83,68.86,10419.0
2024-02-13 13:55:00,68.87,69.0,68.8,69.0,27355.0,68.87,69.0,68.8,69.0,27355.0
2024-02-13 14:00:00,68.99,68.99,68.82,68.84,19958.0,68.99,68.99,68.82,68.84,19958.0
2024-02-13 14:05:00,68.84,68.85,68.72,68.82,43628.0,68.84,68.85,68.72,68.82,43628.0
2024-02-13 14:10:00,68.82,68.91,68.77,68.8,38235.0,68.82,68.91,68.77,68.8,38235.0
2024-02-13 14:15:00,68.81,68.87,68.78,68.84,39181.0,68.81,68.87,68.78,68.84,39181.0
2024-02-13 14:20:00,68.84,68.92,68.81,68.91,43738.0,68.84,68.92,68.81,68.91,43738.0
2024-02-13 14:25:00,68.91,68.95,68.83,68.93,34208.0,68.91,68.95,68.83,68.93,34208.0
2024-02-13 14:30:00,68.93,69.09,68.92,69.07,24142.0,68.93,69.09,68.92,69.07,24142.0
2024-02-13 14:35:00,69.08,69.11,69.03,69.07,11984.0,69.08,69.11,69.03,69.07,11984.0
2024-02-13 14:40:00,69.08,69.12,69.0,69.03,29860.0,69.08,69.12,69.0,69.03,29860.0
2024-02-13 14:45:00,69.02,69.04,68.94,68.98,28334.0,69.02,69.04,68.94,68.98,28334.0
2024-02-13 14:50:00,68.99,69.01,68.8,68.84,42040.0,68.99,69.01,68.8,68.84,42040.0
2024-02-13 14:55:00,68.84,68.9,68.82,68.87,34401.0,68.84,68.9,68.82,68.87,34401.0
2024-02-13 15:00:00,68.87,68.96,68.86,68.93,71351.0,68.87,68.96,68.86,68.93,71351.0
2024-02-13 15:05:00,68.94,68.99,68.76,68.77,54393.0,68.94,68.99,68.76,68.77,54393.0
2024-02-13 15:10:00,68.78,69.0,68.77,68.97,96333.0,68.78,69.0,68.77,68.97,96333.0
2024-02-13 15:15:00,68.97,69.02,68.94,69.0,114284.0,68.97,69.02,68.94,69.0,114284.0
2024-02-13 15:20:00,69.0,69.0,68.84,68.91,106638.0,69.0,69.0,68.84,68.91,106638.0
2024-02-13 15:25:00,68.92,69.05,68.86,69.03,98127.0,68.92,69.05,68.86,69.03,98127.0
2024-02-13 15:30:00,69.0,69.24,68.99,69.23,49457.0,69.0,69.24,68.99,69.23,49457.0
2024-02-13 15:35:00,69.23,69.28,69.21,69.24,60074.0,69.23,69.28,69.21,69.24,60074.0
2024-02-13 15:40:00,69.22,69.37,69.22,69.34,51052.0,69.22,69.37,69.22,69.34,51052.0
2024-02-13 15:45:00,69.34,69.45,69.3,69.33,88683.0,69.34,69.45,69.3,69.33,88683.0
2024-02-13 15:50:00,69.33,69.4,69.23,69.4,188906.0,69.33,69.4,69.23,69.4,188906.0
2024-02-13 15:55:00,69.41,69.53,69.39,69.41,271028.0,69.41,69.53,69.39,69.41,271028.0
2024-02-14 09:30:00,70.08,70.31,69.92,70.05,75295.0,70.08,70.31,69.92,70.05,75295.0
2024-02-14 09:35:00,70.0,70.23,69.97,69.98,31409.0,70.0,70.23,69.97,69.98,31409.0
2024-02-14 09:40:00,69.95,70.28,69.94,70.23,25108.0,69.95,70.28,69.94,70.23,25108.0
2024-02-14 09:45:00,70.22,70.35,70.14,70.15,25492.0,70.22,70.35,70.14,70.15,25492.0
2024-02-14 09:50:00,70.16,70.27,70.08,70.19,20238.0,70.16,70.27,70.08,70.19,20238.0
2024-02-14 09:55:00,70.2,70.41,70.15,70.41,17135.0,70.2,70.41,70.15,70.41,17135.0
2024-02-14 10:00:00,70.41,70.44,70.25,70.28,36828.0,70.41,70.44,70.25,70.28,36828.0
2024-02-14 10:05:00,70.32,70.42,70.28,70.36,27897.0,70.32,70.42,70.28,70.36,27897.0
2024-02-14 10:10:00,70.41,70.46,70.31,70.4,16003.0,70.41,70.46,70.31,70.4,16003.0
2024-02-14 10:15:00,70.39,70.51,70.35,70.5,29619.0,70.39,70.51,70.35,70.5,29619.0
2024-02-14 10:20:00,70.51,70.52,70.44,70.52,24742.0,70.51,70.52,70.44,70.52,24742.0
2024-02-14 10:25:00,70.53,70.63,70.52,70.54,15459.0,70.53,70.63,70.52,70.54,15459.0
2024-02-14 10:30:00,70.55,70.69,70.47,70.5,23211.0,70.55,70.69,70.47,70.5,23211.0
2024-02-14 10:35:00,70.51,70.51,70.26,70.32,34093.0,70.51,70.51,70.26,70.32,34093.0
2024-02-14 10:40:00,70.31,70.42,70.21,70.32,42302.0,70.31,70.42,70.21,70.32,42302.0
2024-02-14 10:45:00,70.29,70.53,70.29,70.45,21100.0,70.29,70.53,70.29,70.45,21100.0
2024-02-14 10:50:00,70.47,70.53,70.36,70.51,38152.0,70.47,70.53,70.36,70.51,38152.0
2024-02-14 10:55:00,70.52,70.54,70.4,70.42,24932.0,70.52,70.54,70.4,70.42,24932.0
2024-02-14 11:00:00,70.4,70.43,70.23,70.37,51952.0,70.4,70.43,70.23,70.37,51952.0
2024-02-14 11:05:00,70.29,70.39,70.27,70.33,18918.0,70.29,70.39,70.27,70.33,18918.0
2024-02-14 11:10:00,70.35,70.42,70.3,70.31,28837.0,70.35,70.42,70.3,70.31,28837.0
2024-02-14 11:15:00,70.32,70.37,70.25,70.27,40657.0,70.32,70.37,70.25,70.27,40657.0
2024-02-14 11:20:00,70.26,70.33,70.18,70.31,14254.0,70.26,70.33,70.18,70.31,14254.0
2024-02-14 11:25:00,70.32,70.37,70.25,70.32,43151.0,70.32,70.37,70.25,70.32,43151.0
2024-02-14 11:30:00,70.33,70.35,70.28,70.32,11360.0,70.33,70.35,70.28,70.32,11360.0
2024-02-14 11:35:00,70.33,70.35,70.26,70.33,14887.0,70.33,70.35,70.26,70.33,14887.0
2024-02-14 11:40:00,70.35,70.37,70.2,70.23,19198.0,70.35,70.37,70.2,70.23,19198.0
2024-02-14 11:45:00,70.21,70.28,70.15,70.23,15021.0,70.21,70.28,70.15,70.23,15021.0
2024-02-14 11:50:00,70.24,70.31,70.21,70.28,19778.0,70.24,70.31,70.21,70.28,19778.0
2024-02-14 11:55:00,70.28,70.28,70.18,70.21,12826.0,70.28,70.28,70.18,70.21,12826.0
2024-02-14 12:00:00,70.2,70.22,70.07,70.09,19713.0,70.2,70.22,70.07,70.09,19713.0
2024-02-14 12:05:00,70.08,70.2,70.04,70.19,17675.0,70.08,70.2,70.04,70.19,17675.0
2024-02-14 12:10:00,70.19,70.3,70.19,70.29,10372.0,70.19,70.3,70.19,70.29,10372.0
2024-02-14 12:15:00,70.26,70.33,70.26,70.3,11001.0,70.26,70.33,70.26,70.3,11001.0
2024-02-14 12:20:00,70.3,70.35,70.27,70.34,10056.0,70.3,70.35,70.27,70.34,10056.0
2024-02-14 12:25:00,70.35,70.5,70.35,70.47,15428.0,70.35,70.5,70.35,70.47,15428.0
2024-02-14 12:30:00,70.48,70.53,70.47,70.53,10778.0,70.48,70.53,70.47,70.53,10778.0
2024-02-14 12:35:00,70.54,70.54,70.39,70.4,8602.0,70.54,70.54,70.39,70.4,8602.0
2024-02-14 12:40:00,70.42,70.5,70.37,70.5,16587.0,70.42,70.5,70.37,70.5,16587.0
2024-02-14 12:45:00,70.5,70.55,70.47,70.53,17772.0,70.5,70.55,70.47,70.53,17772.0
2024-02-14 12:50:00,70.53,70.56,70.51,70.55,8046.0,70.53,70.56,70.51,70.55,8046.0
2024-02-14 12:55:00,70.55,70.62,70.54,70.54,18940.0,70.55,70.62,70.54,70.54,18940.0
2024-02-14 13:00:00,70.54,70.56,70.49,70.55,8085.0,70.54,70.56,70.49,70.55,8085.0
2024-02-14 13:05:00,70.55,70.55,70.49,70.49,17587.0,70.55,70.55,70.49,70.49,17587.0
2024-02-14 13:10:00,70.45,70.51,70.41,70.44,17388.0,70.45,70.51,70.41,70.44,17388.0
2024-02-14 13:15:00,70.43,70.48,70.42,70.42,5348.0,70.43,70.48,70.42,70.42,5348.0
2024-02-14 13:20:00,70.44,70.46,70.37,70.45,17178.0,70.44,70.46,70.37,70.45,17178.0
2024-02-14 13:25:00,70.44,70.46,70.4,70.45,7442.0,70.44,70.46,70.4,70.45,7442.0
2024-02-14 13:30:00,70.45,70.56,70.45,70.54,10664.0,70.45,70.56,70.45,70.54,10664.0
2024-02-14 13:35:00,70.56,70.66,70.54,70.65,20272.0,70.56,70.66,70.54,70.65,20272.0
2024-02-14 13:40:00,70.66,70.67,70.6,70.6,13000.0,70.66,70.67,70.6,70.6,13000.0
2024-02-14 13:45:00,70.61,70.73,70.61,70.68,24536.0,70.61,70.73,70.61,70.68,24536.0
2024-02-14 13:50:00,70.69,70.71,70.67,70.67,7596.0,70.69,70.71,70.67,70.67,7596.0
2024-02-14 13:55:00,70.68,70.68,70.56,70.65,20652.0,70.68,70.68,70.56,70.65,20652.0
2024-02-14 14:00:00,70.65,70.66,70.55,70.59,24932.0,70.65,70.66,70.55,70.59,24932.0
2024-02-14 14:05:00,70.58,70.58,70.44,70.55,29866.0,70.58,70.58,70.44,70.55,29866.0
2024-02-14 14:10:00,70.55,70.57,70.47,70.54,29194.0,70.55,70.57,70.47,70.54,29194.0
2024-02-14 14:15:00,70.55,70.57,70.46,70.46,15302.0,70.55,70.57,70.46,70.46,15302.0
2024-02-14 14:20:00,70.48,70.57,70.48,70.54,15113.0,70.48,70.57,70.48,70.54,15113.0
2024-02-14 14:25:00,70.51,70.6,70.51,70.59,18224.0,70.51,70.6,70.51,70.59,18224.0
2024-02-14 14:30:00,70.58,70.59,70.5,70.58,15358.0,70.58,70.59,70.5,70.58,15358.0
2024-02-14 14:35:00,70.57,70.62,70.53,70.59,16407.0,70.57,70.62,70.53,70.59,16407.0
2024-02-14 14:40:00,70.59,70.59,70.52,70.52,14700.0,70.59,70.59,70.52,70.52,14700.0
2024-02-14 14:45:00,70.52,70.64,70.51,70.63,23184.0,70.52,70.64,70.51,70.63,23184.0
2024-02-14 14:50:00,70.63,70.65,70.58,70.62,18526.0,70.63,70.65,70.58,70.62,18526.0
2024-02-14 14:55:00,70.62,70.64,70.57,70.62,12981.0,70.62,70.64,70.57,70.62,12981.0
2024-02-14 15:00:00,70.63,70.65,70.6,70.64,17005.0,70.63,70.65,70.6,70.64,17005.0
2024-02-14 15:05:00,70.64,70.65,70.59,70.64,13804.0,70.64,70.65,70.59,70.64,13804.0
2024-02-14 15:10:00,70.64,70.64,70.58,70.6,24626.0,70.64,70.64,70.58,70.6,24626.0
2024-02-14 15:15:00,70.63,70.65,70.57,70.64,19560.0,70.63,70.65,70.57,70.64,19560.0
2024-02-14 15:20:00,70.64,70.68,70.62,70.65,12383.0,70.64,70.68,70.62,70.65,12383.0
2024-02-14 15:25:00,70.66,70.75,70.65,70.71,28493.0,70.66,70.75,70.65,70.71,28493.0
2024-02-14 15:30:00,70.71,70.73,70.59,70.65,22739.0,70.71,70.73,70.59,70.65,22739.0
2024-02-14 15:35:00,70.64,70.72,70.62,70.72,24482.0,70.64,70.72,70.62,70.72,24482.0
2024-02-14 15:40:00,70.73,70.82,70.72,70.81,48629.0,70.73,70.82,70.72,70.81,48629.0
2024-02-14 15:45:00,70.81,70.94,70.78,70.9,120634.0,70.81,70.94,70.78,70.9,120634.0
2024-02-14 15:50:00,70.89,70.92,70.81,70.87,106239.0,70.89,70.92,70.81,70.87,106239.0
2024-02-14 15:55:00,70.88,70.94,70.83,70.83,294736.0,70.88,70.94,70.83,70.83,294736.0
2024-02-15 09:30:00,71.33,71.49,70.8,70.84,108691.0,71.33,71.49,70.8,70.84,108691.0
2024-02-15 09:35:00,70.87,71.11,70.75,70.92,16874.0,70.87,71.11,70.75,70.92,16874.0
2024-02-15 09:40:00,70.92,71.04,70.66,70.7,19482.0,70.92,71.04,70.66,70.7,19482.0
2024-02-15 09:45:00,70.65,70.8,70.61,70.74,23299.0,70.65,70.8,70.61,70.74,23299.0
2024-02-15 09:50:00,70.76,70.85,70.53,70.59,26878.0,70.76,70.85,70.53,70.59,26878.0
2024-02-15 09:55:00,70.56,70.65,70.52,70.56,43143.0,70.56,70.65,70.52,70.56,43143.0
2024-02-15 10:00:00,70.57,70.6,70.3,70.39,34441.0,70.57,70.6,70.3,70.39,34441.0
2024-02-15 10:05:00,70.39,70.52,70.29,70.46,12733.0,70.39,70.52,70.29,70.46,12733.0
2024-02-15 10:10:00,70.44,70.6,70.35,70.59,22492.0,70.44,70.6,70.35,70.59,22492.0
2024-02-15 10:15:00,70.56,70.57,70.28,70.34,21729.0,70.56,70.57,70.28,70.34,21729.0
2024-02-15 10:20:00,70.34,70.4,70.15,70.3,17811.0,70.34,70.4,70.15,70.3,17811.0
2024-02-15 10:25:00,70.31,70.35,70.07,70.15,14510.0,70.31,70.35,70.07,70.15,14510.0
2024-02-15 10:30:00,70.16,70.24,70.1,70.23,16860.0,70.16,70.24,70.1,70.23,16860.0
2024-02-15 10:35:00,70.22,70.34,70.15,70.34,10311.0,70.22,70.34,70.15,70.34,10311.0
2024-02-15 10:40:00,70.35,70.47,70.35,70.39,19394.0,70.35,70.47,70.35,70.39,19394.0
2024-02-15 10:45:00,70.37,70.47,70.37,70.47,11980.0,70.37,70.47,70.37,70.47,11980.0
2024-02-15 10:50:00,70.48,70.54,70.4,70.53,7370.0,70.48,70.54,70.4,70.53,7370.0
2024-02-15 10:55:00,70.5,70.51,70.45,70.5,13196.0,70.5,70.51,70.45,70.5,13196.0
2024-02-15 11:00:00,70.5,70.52,70.26,70.28,11859.0,70.5,70.52,70.26,70.28,11859.0
2024-02-15 11:05:00,70.29,70.32,70.1,70.17,14124.0,70.29,70.32,70.1,70.17,14124.0
2024-02-15 11:10:00,70.17,70.32,70.15,70.29,14157.0,70.17,70.32,70.15,70.29,14157.0
2024-02-15 11:15:00,70.31,70.31,70.23,70.27,13892.0,70.31,70.31,70.23,70.27,13892.0
2024-02-15 11:20:00,70.25,70.35,70.21,70.33,13974.0,70.25,70.35,70.21,70.33,13974.0
2024-02-15 11:25:00,70.35,70.41,70.25,70.41,17758.0,70.35,70.41,70.25,70.41,17758.0
2024-02-15 11:30:00,70.41,70.44,70.37,70.4,9062.0,70.41,70.44,70.37,70.4,9062.0
2024-02-15 11:35:00,70.4,70.49,70.36,70.47,10042.0,70.4,70.49,70.36,70.47,10042.0
2024-02-15 11:40:00,70.47,70.52,70.45,70.47,23983.0,70.47,70.52,70.45,70.47,23983.0
2024-02-15 11:45:00,70.47,70.49,70.45,70.49,9868.0,70.47,70.49,70.45,70.49,9868.0
2024-02-15 11:50:00,70.48,70.49,70.36,70.42,8960.0,70.48,70.49,70.36,70.42,8960.0
2024-02-15 11:55:00,70.42,70.44,70.35,70.4,14829.0,70.42,70.44,70.35,70.4,14829.0
2024-02-15 12:00:00,70.42,70.46,70.38,70.42,11994.0,70.42,70.46,70.38,70.42,11994.0
2024-02-15 12:05:00,70.4,70.44,70.33,70.44,5802.0,70.4,70.44,70.33,70.44,5802.0
2024-02-15 12:10:00,70.45,70.5,70.45,70.48,8090.0,70.45,70.5,70.45,70.48,8090.0
2024-02-15 12:15:00,70.48,70.57,70.44,70.55,12392.0,70.48,70.57,70.44,70.55,12392.0
2024-02-15 12:20:00,70.56,70.61,70.49,70.5,10619.0,70.56,70.61,70.49,70.5,10619.0
2024-02-15 12:25:00,70.5,70.52,70.47,70.5,7560.0,70.5,70.52,70.47,70.5,7560.0
2024-02-15 12:30:00,70.51,70.51,70.42,70.46,10151.0,70.51,70.51,70.42,70.46,10151.0
2024-02-15 12:35:00,70.46,70.47,70.41,70.46,11275.0,70.46,70.47,70.41,70.46,11275.0
2024-02-15 12:40:00,70.45,70.47,70.37,70.42,33519.0,70.45,70.47,70.37,70.42,33519.0
2024-02-15 12:45:00,70.43,70.44,70.28,70.36,22616.0,70.43,70.44,70.28,70.36,22616.0
2024-02-15 12:50:00,70.36,70.39,70.28,70.28,26425.0,70.36,70.39,70.28,70.28,26425.0
2024-02-15 12:55:00,70.28,70.3,70.2,70.2,10226.0,70.28,70.3,70.2,70.2,10226.0
2024-02-15 13:00:00,70.21,70.25,70.2,70.21,7601.0,70.21,70.25,70.2,70.21,7601.0
2024-02-15 13:05:00,70.2,70.31,70.18,70.23,17647.0,70.2,70.31,70.18,70.23,17647.0
2024-02-15 13:10:00,70.22,70.32,70.21,70.23,9854.0,70.22,70.32,70.21,70.23,9854.0
2024-02-15 13:15:00,70.23,70.4,70.23,70.4,13559.0,70.23,70.4,70.23,70.4,13559.0
2024-02-15 13:20:00,70.39,70.4,70.28,70.36,16170.0,70.39,70.4,70.28,70.36,16170.0
2024-02-15 13:25:00,70.37,70.46,70.34,70.45,10275.0,70.37,70.46,70.34,70.45,10275.0
2024-02-15 13:30:00,70.45,70.52,70.37,70.39,14652.0,70.45,70.52,70.37,70.39,14652.0
2024-02-15 13:35:00,70.39,70.4,70.31,70.31,8976.0,70.39,70.4,70.31,70.31,8976.0
2024-02-15 13:40:00,70.31,70.37,70.23,70.25,11606.0,70.31,70.37,70.23,70.25,11606.0
2024-02-15 13:45:00,70.26,70.32,70.24,70.25,9781.0,70.26,70.32,70.24,70.25,9781.0
2024-02-15 13:50:00,70.25,70.35,70.24,70.31,11018.0,70.25,70.35,70.24,70.31,11018.0
2024-02-15 13:55:00,70.31,70.36,70.28,70.36,9112.0,70.31,70.36,70.28,70.36,9112.0
2024-02-15 14:00:00,70.36,70.38,70.3,70.38,11391.0,70.36,70.38,70.3,70.38,11391.0
2024-02-15 14:05:00,70.38,70.46,70.35,70.37,15723.0,70.38,70.46,70.35,70.37,15723.0
2024-02-15 14:10:00,70.38,70.38,70.19,70.25,21094.0,70.38,70.38,70.19,70.25,21094.0
2024-02-15 14:15:00,70.23,70.27,70.15,70.23,15153.0,70.23,70.27,70.15,70.23,15153.0
2024-02-15 14:20:00,70.21,70.23,70.16,70.17,34756.0,70.21,70.23,70.16,70.17,34756.0
2024-02-15 14:25:00,70.17,70.17,70.04,70.11,23525.0,70.17,70.17,70.04,70.11,23525.0
2024-02-15 14:30:00,70.12,70.22,70.11,70.22,19179.0,70.12,70.22,70.11,70.22,19179.0
2024-02-15 14:35:00,70.22,70.29,70.18,70.26,12134.0,70.22,70.29,70.18,70.26,12134.0
2024-02-15 14:40:00,70.26,70.34,70.26,70.28,14267.0,70.26,70.34,70.26,70.28,14267.0
2024-02-15 14:45:00,70.3,70.36,70.27,70.3,14318.0,70.3,70.36,70.27,70.3,14318.0
2024-02-15 14:50:00,70.3,70.32,70.18,70.19,12899.0,70.3,70.32,70.18,70.19,12899.0
2024-02-15 14:55:00,70.18,70.23,70.11,70.14,16557.0,70.18,70.23,70.11,70.14,16557.0
2024-02-15 15:00:00,70.14,70.25,70.09,70.24,12636.0,70.14,70.25,70.09,70.24,12636.0
2024-02-15 15:05:00,70.26,70.28,70.14,70.14,16622.0,70.26,70.28,70.14,70.14,16622.0
2024-02-15 15:10:00,70.13,70.32,70.13,70.31,21114.0,70.13,70.32,70.13,70.31,21114.0
2024-02-15 15:15:00,70.3,70.34,70.24,70.26,19941.0,70.3,70.34,70.24,70.26,19941.0
2024-02-15 15:20:00,70.26,70.31,70.18,70.2,19822.0,70.26,70.31,70.18,70.2,19822.0
2024-02-15 15:25:00,70.19,70.31,70.16,70.29,24073.0,70.19,70.31,70.16,70.29,24073.0
2024-02-15 15:30:00,70.3,70.34,70.1,70.14,91559.0,70.3,70.34,70.1,70.14,91559.0
2024-02-15 15:35:00,70.15,70.18,70.11,70.15,22335.0,70.15,70.18,70.11,70.15,22335.0
2024-02-15 15:40:00,70.16,70.22,70.15,70.2,30847.0,70.16,70.22,70.15,70.2,30847.0
2024-02-15 15:45:00,70.2,70.21,70.13,70.18,44600.0,70.2,70.21,70.13,70.18,44600.0
2024-02-15 15:50:00,70.19,70.33,70.18,70.31,97658.0,70.19,70.33,70.18,70.31,97658.0
2024-02-15 15:55:00,70.31,70.33,70.21,70.28,151041.0,70.31,70.33,70.21,70.28,151041.0
2024-02-16 09:30:00,70.08,70.08,69.15,69.21,197415.0,70.08,70.08,69.15,69.21,197415.0
2024-02-16 09:35:00,69.18,69.31,68.84,69.25,71914.0,69.18,69.31,68.84,69.25,71914.0
2024-02-16 09:40:00,69.26,69.4,68.95,68.97,31679.0,69.26,69.4,68.95,68.97,31679.0
2024-02-16 09:45:00,68.96,69.13,68.84,68.84,41139.0,68.96,69.13,68.84,68.84,41139.0
2024-02-16 09:50:00,68.85,68.89,68.43,68.43,37956.0,68.85,68.89,68.43,68.43,37956.0
2024-02-16 09:55:00,68.44,68.46,68.14,68.25,80218.0,68.44,68.46,68.14,68.25,80218.0
2024-02-16 10:00:00,68.26,68.26,67.9,68.08,85113.0,68.26,68.26,67.9,68.08,85113.0
2024-02-16 10:05:00,68.09,68.55,68.08,68.51,47937.0,68.09,68.55,68.08,68.51,47937.0
2024-02-16 10:10:00,68.49,68.61,68.44,68.6,37576.0,68.49,68.61,68.44,68.6,37576.0
2024-02-16 10:15:00,68.62,68.84,68.59,68.64,39761.0,68.62,68.84,68.59,68.64,39761.0
2024-02-16 10:20:00,68.64,68.65,68.44,68.59,44467.0,68.64,68.65,68.44,68.59,44467.0
2024-02-16 10:25:00,68.58,68.62,68.41,68.62,25030.0,68.58,68.62,68.41,68.62,25030.0
2024-02-16 10:30:00,68.61,68.65,68.33,68.39,26725.0,68.61,68.65,68.33,68.39,26725.0
2024-02-16 10:35:00,68.42,68.67,68.37,68.67,25832.0,68.42,68.67,68.37,68.67,25832.0
2024-02-16 10:40:00,68.66,68.71,68.38,68.38,29143.0,68.66,68.71,68.38,68.38,29143.0
2024-02-16 10:45:00,68.38,68.54,68.34,68.39,33743.0,68.38,68.54,68.34,68.39,33743.0
2024-02-16 10:50:00,68.4,68.45,68.31,68.45,28874.0,68.4,68.45,68.31,68.45,28874.0
2024-02-16 10:55:00,68.45,68.47,68.3,68.45,29108.0,68.45,68.47,68.3,68.45,29108.0
2024-02-16 11:00:00,68.46,68.75,68.46,68.72,28139.0,68.46,68.75,68.46,68.72,28139.0
2024-02-16 11:05:00,68.71,68.73,68.57,68.62,30882.0,68.71,68.73,68.57,68.62,30882.0
2024-02-16 11:10:00,68.63,68.72,68.54,68.71,40134.0,68.63,68.72,68.54,68.71,40134.0
2024-02-16 11:15:00,68.73,68.88,68.7,68.87,44701.0,68.73,68.88,68.7,68.87,44701.0
2024-02-16 11:20:00,68.88,68.99,68.87,68.97,28550.0,68.88,68.99,68.87,68.97,28550.0
2024-02-16 11:25:00,68.97,69.0,68.85,68.9,45692.0,68.97,69.0,68.85,68.9,45692.0
2024-02-16 11:30:00,68.92,68.97,68.88,68.92,23624.0,68.92,68.97,68.88,68.92,23624.0
2024-02-16 11:35:00,68.91,68.91,68.85,68.86,18006.0,68.91,68.91,68.85,68.86,18006.0
2024-02-16 11:40:00,68.86,68.94,68.81,68.91,23956.0,68.86,68.94,68.81,68.91,23956.0
2024-02-16 11:45:00,68.9,68.96,68.84,68.9,37383.0,68.9,68.96,68.84,68.9,37383.0
2024-02-16 11:50:00,68.89,69.0,68.83,68.98,29881.0,68.89,69.0,68.83,68.98,29881.0
2024-02-16 11:55:00,68.97,69.02,68.88,68.91,24904.0,68.97,69.02,68.88,68.91,24904.0
2024-02-16 12:00:00,68.89,68.95,68.81,68.92,23692.0,68.89,68.95,68.81,68.92,23692.0
2024-02-16 12:05:00,68.92,68.92,68.8,68.84,23646.0,68.92,68.92,68.8,68.84,23646.0
2024-02-16 12:10:00,68.84,68.87,68.76,68.85,23756.0,68.84,68.87,68.76,68.85,23756.0
2024-02-16 12:15:00,68.85,68.85,68.68,68.69,15802.0,68.85,68.85,68.68,68.69,15802.0
2024-02-16 12:20:00,68.7,68.77,68.65,68.74,17583.0,68.7,68.77,68.65,68.74,17583.0
2024-02-16 12:25:00,68.73,68.77,68.66,68.73,21253.0,68.73,68.77,68.66,68.73,21253.0
2024-02-16 12:30:00,68.74,68.8,68.72,68.77,9567.0,68.74,68.8,68.72,68.77,9567.0
2024-02-16 12:35:00,68.79,68.81,68.72,68.8,9070.0,68.79,68.81,68.72,68.8,9070.0
2024-02-16 12:40:00,68.79,68.87,68.75,68.87,9036.0,68.79,68.87,68.75,68.87,9036.0
2024-02-16 12:45:00,68.87,68.95,68.85,68.93,14211.0,68.87,68.95,68.85,68.93,14211.0
2024-02-16 12:50:00,68.94,68.96,68.86,68.89,22005.0,68.94,68.96,68.86,68.89,22005.0
2024-02-16 12:55:00,68.89,68.9,68.8,68.9,15951.0,68.89,68.9,68.8,68.9,15951.0
2024-02-16 13:00:00,68.89,68.89,68.74,68.74,15122.0,68.89,68.89,68.74,68.74,15122.0
2024-02-16 13:05:00,68.73,68.75,68.66,68.74,15530.0,68.73,68.75,68.66,68.74,15530.0
2024-02-16 13:10:00,68.72,68.73,68.61,68.66,11106.0,68.72,68.73,68.61,68.66,11106.0
2024-02-16 13:15:00,68.66,68.72,68.63,68.67,10647.0,68.66,68.72,68.63,68.67,10647.0
2024-02-16 13:20:00,68.65,68.77,68.64,68.74,15185.0,68.65,68.77,68.64,68.74,15185.0
2024-02-16 13:25:00,68.72,68.76,68.7,68.73,9930.0,68.72,68.76,68.7,68.73,9930.0
2024-02-16 13:30:00,68.74,68.8,68.71,68.71,18532.0,68.74,68.8,68.71,68.71,18532.0
2024-02-16 13:35:00,68.72,68.77,68.71,68.73,14068.0,68.72,68.77,68.71,68.73,14068.0
2024-02-16 13:40:00,68.74,68.86,68.74,68.85,11912.0,68.74,68.86,68.74,68.85,11912.0
2024-02-16 13:45:00,68.86,68.91,68.83,68.83,20614.0,68.86,68.91,68.83,68.83,20614.0
2024-02-16 13:50:00,68.83,68.86,68.83,68.86,8372.0,68.83,68.86,68.83,68.86,8372.0
2024-02-16 13:55:00,68.86,68.9,68.83,68.87,17837.0,68.86,68.9,68.83,68.87,17837.0
2024-02-16 14:00:00,68.88,69.02,68.87,68.98,14596.0,68.88,69.02,68.87,68.98,14596.0
2024-02-16 14:05:00,68.99,69.09,68.99,69.07,15002.0,68.99,69.09,68.99,69.07,15002.0
2024-02-16 14:10:00,69.08,69.11,69.02,69.04,16906.0,69.08,69.11,69.02,69.04,16906.0
2024-02-16 14:15:00,69.03,69.09,69.03,69.07,12513.0,69.03,69.09,69.03,69.07,12513.0
2024-02-16 14:20:00,69.08,69.08,68.99,69.02,11674.0,69.08,69.08,68.99,69.02,11674.0
2024-02-16 14:25:00,69.02,69.09,68.99,69.09,27432.0,69.02,69.09,68.99,69.09,27432.0
2024-02-16 14:30:00,69.09,69.12,68.96,69.01,18670.0,69.09,69.12,68.96,69.01,18670.0
2024-02-16 14:35:00,69.02,69.07,69.0,69.04,16313.0,69.02,69.07,69.0,69.04,16313.0
2024-02-16 14:40:00,69.05,69.07,68.99,69.0,21330.0,69.05,69.07,68.99,69.0,21330.0
2024-02-16 14:45:00,69.02,69.02,68.7,68.76,19048.0,69.02,69.02,68.7,68.76,19048.0
2024-02-16 14:50:00,68.74,68.74,68.61,68.62,14195.0,68.74,68.74,68.61,68.62,14195.0
2024-02-16 14:55:00,68.61,68.68,68.59,68.66,18665.0,68.61,68.68,68.59,68.66,18665.0
2024-02-16 15:00:00,68.66,68.69,68.57,68.58,15726.0,68.66,68.69,68.57,68.58,15726.0
2024-02-16 15:05:00,68.58,68.66,68.58,68.64,23562.0,68.58,68.66,68.58,68.64,23562.0
2024-02-16 15:10:00,68.63,68.65,68.58,68.6,14375.0,68.63,68.65,68.58,68.6,14375.0
2024-02-16 15:15:00,68.61,68.62,68.54,68.58,28014.0,68.61,68.62,68.54,68.58,28014.0
2024-02-16 15:20:00,68.58,68.76,68.58,68.75,33290.0,68.58,68.76,68.58,68.75,33290.0
2024-02-16 15:25:00,68.77,68.81,68.71,68.75,36597.0,68.77,68.81,68.71,68.75,36597.0
2024-02-16 15:30:00,68.75,68.76,68.68,68.73,22690.0,68.75,68.76,68.68,68.73,22690.0
2024-02-16 15:35:00,68.73,68.73,68.59,68.62,26464.0,68.73,68.73,68.59,68.62,26464.0
2024-02-16 15:40:00,68.62,68.66,68.56,68.63,40507.0,68.62,68.66,68.56,68.63,40507.0
2024-02-16 15:45:00,68.62,68.67,68.56,68.58,40240.0,68.62,68.67,68.56,68.58,40240.0
2024-02-16 15:50:00,68.57,68.6,68.37,68.42,143377.0,68.57,68.6,68.37,68.42,143377.0
2024-02-16 15:55:00,68.42,68.54,68.41,68.48,194010.0,68.42,68.54,68.41,68.48,194010.0
2024-02-20 09:30:00,68.25,68.36,67.71,67.78,133845.0,68.25,68.36,67.71,67.78,133845.0
2024-02-20 09:35:00,67.75,67.82,67.35,67.41,43263.0,67.75,67.82,67.35,67.41,43263.0
2024-02-20 09:40:00,67.41,67.49,67.18,67.24,31596.0,67.41,67.49,67.18,67.24,31596.0
2024-02-20 09:45:00,67.31,67.51,67.25,67.51,14580.0,67.31,67.51,67.25,67.51,14580.0
2024-02-20 09:50:00,67.5,67.53,67.28,67.28,15670.0,67.5,67.53,67.28,67.28,15670.0
2024-02-20 09:55:00,67.29,67.34,67.14,67.24,20695.0,67.29,67.34,67.14,67.24,20695.0
2024-02-20 10:00:00,67.23,67.23,66.93,67.03,47424.0,67.23,67.23,66.93,67.03,47424.0
2024-02-20 10:05:00,67.03,67.37,67.03,67.3,19811.0,67.03,67.37,67.03,67.3,19811.0
2024-02-20 10:10:00,67.29,67.33,67.13,67.17,18584.0,67.29,67.33,67.13,67.17,18584.0
2024-02-20 10:15:00,67.17,67.35,67.08,67.22,32376.0,67.17,67.35,67.08,67.22,32376.0
2024-02-20 10:20:00,67.23,67.27,67.12,67.14,27621.0,67.23,67.27,67.12,67.14,27621.0
2024-02-20 10:25:00,67.13,67.23,67.08,67.09,23607.0,67.13,67.23,67.08,67.09,23607.0
2024-02-20 10:30:00,67.06,67.06,66.86,66.88,23838.0,67.06,67.06,66.86,66.88,23838.0
2024-02-20 10:35:00,66.9,66.93,66.76,66.85,24545.0,66.9,66.93,66.76,66.85,24545.0
2024-02-20 10:40:00,66.86,66.99,66.83,66.97,20467.0,66.86,66.99,66.83,66.97,20467.0
2024-02-20 10:45:00,66.97,67.24,66.97,67.23,12005.0,66.97,67.24,66.97,67.23,12005.0
2024-02-20 10:50:00,67.21,67.31,67.16,67.16,17184.0,67.21,67.31,67.16,67.16,17184.0
2024-02-20 10:55:00,67.18,67.36,67.18,67.33,9970.0,67.18,67.36,67.18,67.33,9970.0
2024-02-20 11:00:00,67.33,67.51,67.31,67.47,9373.0,67.33,67.51,67.31,67.47,9373.0
2024-02-20 11:05:00,67.47,67.51,67.4,67.4,13947.0,67.47,67.51,67.4,67.4,13947.0
2024-02-20 11:10:00,67.42,67.51,67.41,67.43,9890.0,67.42,67.51,67.41,67.43,9890.0
2024-02-20 11:15:00,67.44,67.48,67.42,67.43,6044.0,67.44,67.48,67.42,67.43,6044.0
2024-02-20 11:20:00,67.42,67.57,67.41,67.57,21425.0,67.42,67.57,67.41,67.57,21425.0
2024-02-20 11:25:00,67.59,67.69,67.53,67.67,12443.0,67.59,67.69,67.53,67.67,12443.0
2024-02-20 11:30:00,67.66,67.66,67.51,67.56,8868.0,67.66,67.66,67.51,67.56,8868.0
2024-02-20 11:35:00,67.54,67.6,67.5,67.58,5015.0,67.54,67.6,67.5,67.58,5015.0
2024-02-20 11:40:00,67.57,67.65,67.55,67.65,11756.0,67.57,67.65,67.55,67.65,11756.0
2024-02-20 11:45:00,67.64,67.66,67.58,67.59,8319.0,67.64,67.66,67.58,67.59,8319.0
2024-02-20 11:50:00,67.59,67.6,67.55,67.57,5360.0,67.59,67.6,67.55,67.57,5360.0
2024-02-20 11:55:00,67.52,67.55,67.36,67.36,7001.0,67.52,67.55,67.36,67.36,7001.0
2024-02-20 12:00:00,67.35,67.42,67.32,67.39,8571.0,67.35,67.42,67.32,67.39,8571.0
2024-02-20 12:05:00,67.4,67.44,67.36,67.41,9090.0,67.4,67.44,67.36,67.41,9090.0
2024-02-20 12:10:00,67.44,67.49,67.43,67.47,5956.0,67.44,67.49,67.43,67.47,5956.0
2024-02-20 12:15:00,67.47,67.5,67.4,67.45,13747.0,67.47,67.5,67.4,67.45,13747.0
2024-02-20 12:20:00,67.45,67.47,67.31,67.33,24491.0,67.45,67.47,67.31,67.33,24491.0
2024-02-20 12:25:00,67.35,67.45,67.34,67.4,12534.0,67.35,67.45,67.34,67.4,12534.0
2024-02-20 12:30:00,67.41,67.56,67.37,67.53,31181.0,67.41,67.56,67.37,67.53,31181.0
2024-02-20 12:35:00,67.56,67.57,67.35,67.4,57848.0,67.56,67.57,67.35,67.4,57848.0
2024-02-20 12:40:00,67.4,67.59,67.39,67.57,13414.0,67.4,67.59,67.39,67.57,13414.0
2024-02-20 12:45:00,67.56,67.63,67.52,67.53,13120.0,67.56,67.63,67.52,67.53,13120.0
2024-02-20 12:50:00,67.51,67.63,67.5,67.63,17630.0,67.51,67.63,67.5,67.63,17630.0
2024-02-20 12:55:00,67.63,67.72,67.6,67.64,14538.0,67.63,67.72,67.6,67.64,14538.0
2024-02-20 13:00:00,67.66,67.68,67.58,67.64,7995.0,67.66,67.68,67.58,67.64,7995.0
2024-02-20 13:05:00,67.64,67.77,67.62,67.76,30785.0,67.64,67.77,67.62,67.76,30785.0
2024-02-20 13:10:00,67.76,67.83,67.73,67.78,19251.0,67.76,67.83,67.73,67.78,19251.0
2024-02-20 13:15:00,67.76,67.79,67.68,67.79,8393.0,67.76,67.79,67.68,67.79,8393.0
2024-02-20 13:20:00,67.78,67.86,67.76,67.8,9924.0,67.78,67.86,67.76,67.8,9924.0
2024-02-20 13:25:00,67.78,67.82,67.65,67.69,12313.0,67.78,67.82,67.65,67.69,12313.0
2024-02-20 13:30:00,67.67,67.68,67.62,67.64,6244.0,67.67,67.68,67.62,67.64,6244.0
2024-02-20 13:35:00,67.63,67.66,67.56,67.57,13105.0,67.63,67.66,67.56,67.57,13105.0
2024-02-20 13:40:00,67.55,67.67,67.55,67.66,17133.0,67.55,67.67,67.55,67.66,17133.0
2024-02-20 13:45:00,67.67,67.74,67.63,67.63,10151.0,67.67,67.74,67.63,67.63,10151.0
2024-02-20 13:50:00,67.63,67.67,67.6,67.62,9221.0,67.63,67.67,67.6,67.62,9221.0
2024-02-20 13:55:00,67.62,67.73,67.61,67.7,13070.0,67.62,67.73,67.61,67.7,13070.0
2024-02-20 14:00:00,67.7,67.74,67.63,67.66,12573.0,67.7,67.74,67.63,67.66,12573.0
2024-02-20 14:05:00,67.66,67.73,67.66,67.71,7535.0,67.66,67.73,67.66,67.71,7535.0
2024-02-20 14:10:00,67.7,67.74,67.69,67.69,9994.0,67.7,67.74,67.69,67.69,9994.0
2024-02-20 14:15:00,67.68,67.77,67.6,67.75,15423.0,67.68,67.77,67.6,67.75,15423.0
2024-02-20 14:20:00,67.74,67.74,67.61,67.65,11932.0,67.74,67.74,67.61,67.65,11932.0
2024-02-20 14:25:00,67.65,67.75,67.62,67.73,12715.0,67.65,67.75,67.62,67.73,12715.0
2024-02-20 14:30:00,67.73,67.74,67.67,67.67,12296.0,67.73,67.74,67.67,67.67,12296.0
2024-02-20 14:35:00,67.68,67.73,67.65,67.7,20766.0,67.68,67.73,67.65,67.7,20766.0
2024-02-20 14:40:00,67.69,67.72,67.66,67.7,17217.0,67.69,67.72,67.66,67.7,17217.0
2024-02-20 14:45:00,67.68,67.73,67.68,67.73,19093.0,67.68,67.73,67.68,67.73,19093.0
2024-02-20 14:50:00,67.74,67.75,67.62,67.66,12880.0,67.74,67.75,67.62,67.66,12880.0
2024-02-20 14:55:00,67.67,67.76,67.66,67.76,20402.0,67.67,67.76,67.66,67.76,20402.0
2024-02-20 15:00:00,67.77,67.82,67.68,67.73,14966.0,67.77,67.82,67.68,67.73,14966.0
2024-02-20 15:05:00,67.74,67.77,67.7,67.77,17791.0,67.74,67.77,67.7,67.77,17791.0
2024-02-20 15:10:00,67.78,67.81,67.73,67.73,17034.0,67.78,67.81,67.73,67.73,17034.0
2024-02-20 15:15:00,67.73,67.79,67.68,67.75,15569.0,67.73,67.79,67.68,67.75,15569.0
2024-02-20 15:20:00,67.75,67.84,67.74,67.78,20207.0,67.75,67.84,67.74,67.78,20207.0
2024-02-20 15:25:00,67.76,67.78,67.72,67.76,18265.0,67.76,67.78,67.72,67.76,18265.0
2024-02-20 15:30:00,67.76,67.79,67.58,67.62,25278.0,67.76,67.79,67.58,67.62,25278.0
2024-02-20 15:35:00,67.61,67.71,67.59,67.7,34412.0,67.61,67.71,67.59,67.7,34412.0
2024-02-20 15:40:00,67.68,67.84,67.66,67.83,31457.0,67.68,67.84,67.66,67.83,31457.0
2024-02-20 15:45:00,67.84,67.95,67.83,67.91,39663.0,67.84,67.95,67.83,67.91,39663.0
2024-02-20 15:50:00,67.91,67.99,67.83,67.88,80985.0,67.91,67.99,67.83,67.88,80985.0
2024-02-20 15:55:00,67.86,67.95,67.83,67.94,186867.0,67.86,67.95,67.83,67.94,186867.0
2024-02-21 09:30:00,62.03,63.0,61.0,62.3,828911.0,62.03,63.0,61.0,62.3,828911.0
2024-02-21 09:35:00,62.3,63.02,62.28,62.98,294309.0,62.3,63.02,62.28,62.98,294309.0
2024-02-21 09:40:00,62.97,62.98,61.88,61.89,210861.0,62.97,62.98,61.88,61.89,210861.0
2024-02-21 09:45:00,61.88,62.25,61.88,61.94,344535.0,61.88,62.25,61.88,61.94,344535.0
2024-02-21 09:50:00,61.95,63.0,61.92,62.97,251331.0,61.95,63.0,61.92,62.97,251331.0
2024-02-21 09:55:00,62.96,63.3,62.84,62.97,247075.0,62.96,63.3,62.84,62.97,247075.0
2024-02-21 10:00:00,62.98,63.23,62.84,63.23,225824.0,62.98,63.23,62.84,63.23,225824.0
2024-02-21 10:05:00,63.23,63.85,63.2,63.74,233963.0,63.23,63.85,63.2,63.74,233963.0
2024-02-21 10:10:00,63.74,64.18,63.48,64.11,252982.0,63.74,64.18,63.48,64.11,252982.0
2024-02-21 10:15:00,64.12,64.26,64.04,64.22,245513.0,64.12,64.26,64.04,64.22,245513.0
2024-02-21 10:20:00,64.21,64.48,64.16,64.2,119156.0,64.21,64.48,64.16,64.2,119156.0
2024-02-21 10:25:00,64.19,64.22,63.47,63.61,183116.0,64.19,64.22,63.47,63.61,183116.0
2024-02-21 10:30:00,63.6,63.92,63.45,63.74,135692.0,63.6,63.92,63.45,63.74,135692.0
2024-02-21 10:35:00,63.72,63.79,63.53,63.72,86016.0,63.72,63.79,63.53,63.72,86016.0
2024-02-21 10:40:00,63.73,64.08,63.69,63.93,159184.0,63.73,64.08,63.69,63.93,159184.0
2024-02-21 10:45:00,63.92,64.37,63.83,64.2,94893.0,63.92,64.37,63.83,64.2,94893.0
2024-02-21 10:50:00,64.21,64.3,64.14,64.27,120109.0,64.21,64.3,64.14,64.27,120109.0
2024-02-21 10:55:00,64.26,64.4,64.23,64.31,65425.0,64.26,64.4,64.23,64.31,65425.0
2024-02-21 11:00:00,64.31,64.47,64.25,64.26,79590.0,64.31,64.47,64.25,64.26,79590.0
2024-02-21 11:05:00,64.27,64.45,64.25,64.41,62999.0,64.27,64.45,64.25,64.41,62999.0
2024-02-21 11:10:00,64.4,64.45,64.24,64.36,54252.0,64.4,64.45,64.24,64.36,54252.0
2024-02-21 11:15:00,64.36,64.46,64.2,64.4,63953.0,64.36,64.46,64.2,64.4,63953.0
2024-02-21 11:20:00,64.41,64.44,64.3,64.31,54826.0,64.41,64.44,64.3,64.31,54826.0
2024-02-21 11:25:00,64.32,64.49,64.31,64.33,71481.0,64.32,64.49,64.31,64.33,71481.0
2024-02-21 11:30:00,64.32,64.49,64.25,64.48,61297.0,64.32,64.49,64.25,64.48,61297.0
2024-02-21 11:35:00,64.48,64.63,64.45,64.56,53455.0,64.48,64.63,64.45,64.56,53455.0
2024-02-21 11:40:00,64.59,64.65,64.44,64.45,50119.0,64.59,64.65,64.44,64.45,50119.0
2024-02-21 11:45:00,64.45,64.66,64.32,64.51,46226.0,64.45,64.66,64.32,64.51,46226.0
2024-02-21 11:50:00,64.53,64.76,64.53,64.7,49178.0,64.53,64.76,64.53,64.7,49178.0
2024-02-21 11:55:00,64.7,64.84,64.67,64.83,49764.0,64.7,64.84,64.67,64.83,49764.0
2024-02-21 12:00:00,64.83,65.1,64.79,65.03,64078.0,64.83,65.1,64.79,65.03,64078.0
2024-02-21 12:05:00,65.03,65.04,64.61,64.63,97747.0,65.03,65.04,64.61,64.63,97747.0
2024-02-21 12:10:00,64.63,64.76,64.54,64.72,72302.0,64.63,64.76,64.54,64.72,72302.0
2024-02-21 12:15:00,64.7,64.7,64.51,64.62,37382.0,64.7,64.7,64.51,64.62,37382.0
2024-02-21 12:20:00,64.61,64.96,64.59,64.96,40692.0,64.61,64.96,64.59,64.96,40692.0
2024-02-21 12:25:00,64.96,65.06,64.93,64.98,75962.0,64.96,65.06,64.93,64.98,75962.0
2024-02-21 12:30:00,64.97,65.09,64.97,65.02,45177.0,64.97,65.09,64.97,65.02,45177.0
2024-02-21 12:35:00,65.03,65.27,65.03,65.25,93533.0,65.03,65.27,65.03,65.25,93533.0
2024-02-21 12:40:00,65.25,65.3,65.01,65.06,66209.0,65.25,65.3,65.01,65.06,66209.0
2024-02-21 12:45:00,65.07,65.18,65.06,65.16,61641.0,65.07,65.18,65.06,65.16,61641.0
2024-02-21 12:50:00,65.16,65.28,65.15,65.26,51154.0,65.16,65.28,65.15,65.26,51154.0
2024-02-21 12:55:00,65.26,65.49,65.26,65.48,49664.0,65.26,65.49,65.26,65.48,49664.0
2024-02-21 13:00:00,65.48,65.52,65.19,65.2,54348.0,65.48,65.52,65.19,65.2,54348.0
2024-02-21 13:05:00,65.19,65.4,65.04,65.08,52520.0,65.19,65.4,65.04,65.08,52520.0
2024-02-21 13:10:00,65.09,65.23,65.08,65.19,80967.0,65.09,65.23,65.08,65.19,80967.0
2024-02-21 13:15:00,65.19,65.19,65.03,65.05,53098.0,65.19,65.19,65.03,65.05,53098.0
2024-02-21 13:20:00,65.03,65.11,65.02,65.07,23482.0,65.03,65.11,65.02,65.07,23482.0
2024-02-21 13:25:00,65.08,65.18,65.07,65.14,29595.0,65.08,65.18,65.07,65.14,29595.0
2024-02-21 13:30:00,65.14,65.16,64.83,64.88,41255.0,65.14,65.16,64.83,64.88,41255.0
2024-02-21 13:35:00,64.91,64.97,64.7,64.76,89412.0,64.91,64.97,64.7,64.76,89412.0
2024-02-21 13:40:00,64.78,64.88,64.69,64.84,79708.0,64.78,64.88,64.69,64.84,79708.0
2024-02-21 13:45:00,64.82,64.91,64.61,64.64,53334.0,64.82,64.91,64.61,64.64,53334.0
2024-02-21 13:50:00,64.64,64.84,64.63,64.8,253006.0,64.64,64.84,64.63,64.8,253006.0
2024-02-21 13:55:00,64.8,64.91,64.71,64.75,42989.0,64.8,64.91,64.71,64.75,42989.0
2024-02-21 14:00:00,64.72,64.98,64.62,64.96,50791.0,64.72,64.98,64.62,64.96,50791.0
2024-02-21 14:05:00,64.96,65.17,64.94,65.14,37055.0,64.96,65.17,64.94,65.14,37055.0
2024-02-21 14:10:00,65.13,65.22,65.12,65.14,53930.0,65.13,65.22,65.12,65.14,53930.0
2024-02-21 14:15:00,65.14,65.15,64.9,64.91,45714.0,65.14,65.15,64.9,64.91,45714.0
2024-02-21 14:20:00,64.91,65.0,64.88,64.94,57585.0,64.91,65.0,64.88,64.94,57585.0
2024-02-21 14:25:00,64.93,64.99,64.86,64.98,42042.0,64.93,64.99,64.86,64.98,42042.0
2024-02-21 14:30:00,64.97,64.99,64.88,64.91,33358.0,64.97,64.99,64.88,64.91,33358.0
2024-02-21 14:35:00,64.9,64.9,64.68,64.83,52868.0,64.9,64.9,64.68,64.83,52868.0
2024-02-21 14:40:00,64.83,64.83,64.67,64.78,51028.0,64.83,64.83,64.67,64.78,51028.0
2024-02-21 14:45:00,64.77,64.93,64.75,64.93,45792.0,64.77,64.93,64.75,64.93,45792.0
2024-02-21 14:50:00,64.93,65.0,64.89,64.95,51603.0,64.93,65.0,64.89,64.95,51603.0
2024-02-21 14:55:00,64.95,65.05,64.92,64.96,41226.0,64.95,65.05,64.92,64.96,41226.0
2024-02-21 15:00:00,64.95,65.03,64.9,64.93,52565.0,64.95,65.03,64.9,64.93,52565.0
2024-02-21 15:05:00,64.92,64.93,64.77,64.78,102413.0,64.92,64.93,64.77,64.78,102413.0
2024-02-21 15:10:00,64.78,64.78,64.62,64.7,127864.0,64.78,64.78,64.62,64.7,127864.0
2024-02-21 15:15:00,64.7,64.85,64.63,64.8,153673.0,64.7,64.85,64.63,64.8,153673.0
2024-02-21 15:20:00,64.81,64.85,64.74,64.83,112622.0,64.81,64.85,64.74,64.83,112622.0
2024-02-21 15:25:00,64.82,64.87,64.64,64.64,320928.0,64.82,64.87,64.64,64.64,320928.0
2024-02-21 15:30:00,64.64,64.68,64.47,64.67,265974.0,64.64,64.68,64.47,64.67,265974.0
2024-02-21 15:35:00,64.66,64.97,64.66,64.83,157169.0,64.66,64.97,64.66,64.83,157169.0
2024-02-21 15:40:00,64.83,64.93,64.7,64.91,113282.0,64.83,64.93,64.7,64.91,113282.0
2024-02-21 15:45:00,64.91,64.92,64.75,64.87,103587.0,64.91,64.92,64.75,64.87,103587.0
2024-02-21 15:50:00,64.88,65.03,64.84,65.03,201676.0,64.88,65.03,64.84,65.03,201676.0
2024-02-21 15:55:00,65.04,65.37,65.0,65.32,520162.0,65.04,65.37,65.0,65.32,520162.0
2024-02-22 09:30:00,66.96,67.23,66.4,66.78,279838.0,66.96,67.23,66.4,66.78,279838.0
2024-02-22 09:35:00,66.78,66.93,66.56,66.68,70698.0,66.78,66.93,66.56,66.68,70698.0
2024-02-22 09:40:00,66.7,66.92,66.64,66.78,106839.0,66.7,66.92,66.64,66.78,106839.0
2024-02-22 09:45:00,66.8,66.97,66.7,66.72,52013.0,66.8,66.97,66.7,66.72,52013.0
2024-02-22 09:50:00,66.71,66.82,66.3,66.3,93358.0,66.71,66.82,66.3,66.3,93358.0
2024-02-22 09:55:00,66.31,66.53,66.3,66.43,68408.0,66.31,66.53,66.3,66.43,68408.0
2024-02-22 10:00:00,66.46,66.47,66.14,66.16,90183.0,66.46,66.47,66.14,66.16,90183.0
2024-02-22 10:05:00,66.16,66.28,66.15,66.23,102416.0,66.16,66.28,66.15,66.23,102416.0
2024-02-22 10:10:00,66.23,66.24,65.94,65.95,59242.0,66.23,66.24,65.94,65.95,59242.0
2024-02-22 10:15:00,65.95,66.12,65.9,66.03,110011.0,65.95,66.12,65.9,66.03,110011.0
2024-02-22 10:20:00,66.04,66.25,66.02,66.06,101238.0,66.04,66.25,66.02,66.06,101238.0
2024-02-22 10:25:00,66.05,66.19,65.99,66.17,76908.0,66.05,66.19,65.99,66.17,76908.0
2024-02-22 10:30:00,66.18,66.33,65.83,65.92,317746.0,66.18,66.33,65.83,65.92,317746.0
2024-02-22 10:35:00,65.92,66.09,65.89,65.95,104632.0,65.92,66.09,65.89,65.95,104632.0
2024-02-22 10:40:00,65.96,66.0,65.9,65.93,43986.0,65.96,66.0,65.9,65.93,43986.0
2024-02-22 10:45:00,65.93,66.02,65.85,65.86,77777.0,65.93,66.02,65.85,65.86,77777.0
2024-02-22 10:50:00,65.86,65.88,65.77,65.81,71768.0,65.86,65.88,65.77,65.81,71768.0
2024-02-22 10:55:00,65.81,65.88,65.81,65.88,39279.0,65.81,65.88,65.81,65.88,39279.0
2024-02-22 11:00:00,65.87,65.98,65.85,65.95,30570.0,65.87,65.98,65.85,65.95,30570.0
2024-02-22 11:05:00,65.95,66.18,65.95,66.17,65715.0,65.95,66.18,65.95,66.17,65715.0
2024-02-22 11:10:00,66.16,66.31,66.14,66.3,46031.0,66.16,66.31,66.14,66.3,46031.0
2024-02-22 11:15:00,66.3,66.32,66.21,66.23,56025.0,66.3,66.32,66.21,66.23,56025.0
2024-02-22 11:20:00,66.23,66.27,66.09,66.12,35883.0,66.23,66.27,66.09,66.12,35883.0
2024-02-22 11:25:00,66.1,66.11,66.01,66.03,43548.0,66.1,66.11,66.01,66.03,43548.0
2024-02-22 11:30:00,66.04,66.14,65.95,66.01,51320.0,66.04,66.14,65.95,66.01,51320.0
2024-02-22 11:35:00,66.02,66.14,66.0,66.02,27824.0,66.02,66.14,66.0,66.02,27824.0
2024-02-22 11:40:00,66.01,66.03,65.95,65.98,64041.0,66.01,66.03,65.95,65.98,64041.0
2024-02-22 11:45:00,65.99,66.02,65.95,66.0,36820.0,65.99,66.02,65.95,66.0,36820.0
2024-02-22 11:50:00,66.0,66.05,65.97,66.02,48368.0,66.0,66.05,65.97,66.02,48368.0
2024-02-22 11:55:00,66.02,66.02,65.92,65.96,36671.0,66.02,66.02,65.92,65.96,36671.0
2024-02-22 12:00:00,65.96,66.11,65.9,66.08,42070.0,65.96,66.11,65.9,66.08,42070.0
2024-02-22 12:05:00,66.07,66.09,66.01,66.02,17291.0,66.07,66.09,66.01,66.02,17291.0
2024-02-22 12:10:00,66.02,66.06,66.01,66.05,23554.0,66.02,66.06,66.01,66.05,23554.0
2024-02-22 12:15:00,66.05,66.05,65.93,66.01,37552.0,66.05,66.05,65.93,66.01,37552.0
2024-02-22 12:20:00,66.01,66.18,66.0,66.14,26104.0,66.01,66.18,66.0,66.14,26104.0
2024-02-22 12:25:00,66.15,66.15,66.09,66.11,26070.0,66.15,66.15,66.09,66.11,26070.0
2024-02-22 12:30:00,66.1,66.19,66.1,66.19,25569.0,66.1,66.19,66.1,66.19,25569.0
2024-02-22 12:35:00,66.19,66.2,66.13,66.15,21566.0,66.19,66.2,66.13,66.15,21566.0
2024-02-22 12:40:00,66.14,66.21,66.09,66.2,26659.0,66.14,66.21,66.09,66.2,26659.0
2024-02-22 12:45:00,66.2,66.34,66.2,66.3,201609.0,66.2,66.34,66.2,66.3,201609.0
2024-02-22 12:50:00,66.3,66.31,66.22,66.26,16030.0,66.3,66.31,66.22,66.26,16030.0
2024-02-22 12:55:00,66.25,66.31,66.21,66.31,29327.0,66.25,66.31,66.21,66.31,29327.0
2024-02-22 13:00:00,66.31,66.5,66.27,66.42,75875.0,66.31,66.5,66.27,66.42,75875.0
2024-02-22 13:05:00,66.42,66.43,66.29,66.32,32934.0,66.42,66.43,66.29,66.32,32934.0
2024-02-22 13:10:00,66.32,66.41,66.26,66.39,30549.0,66.32,66.41,66.26,66.39,30549.0
2024-02-22 13:15:00,66.39,66.39,66.29,66.31,43665.0,66.39,66.39,66.29,66.31,43665.0
2024-02-22 13:20:00,66.32,66.38,66.29,66.34,35429.0,66.32,66.38,66.29,66.34,35429.0
2024-02-22 13:25:00,66.34,66.44,66.32,66.36,32059.0,66.34,66.44,66.32,66.36,32059.0
2024-02-22 13:30:00,66.36,66.44,66.32,66.43,39851.0,66.36,66.44,66.32,66.43,39851.0
2024-02-22 13:35:00,66.45,66.58,66.44,66.57,19553.0,66.45,66.58,66.44,66.57,19553.0
2024-02-22 13:40:00,66.57,66.63,66.56,66.62,15265.0,66.57,66.63,66.56,66.62,15265.0
2024-02-22 13:45:00,66.62,66.66,66.53,66.55,27898.0,66.62,66.66,66.53,66.55,27898.0
2024-02-22 13:50:00,66.55,66.56,66.49,66.49,19641.0,66.55,66.56,66.49,66.49,19641.0
2024-02-22 13:55:00,66.5,66.57,66.44,66.52,48823.0,66.5,66.57,66.44,66.52,48823.0
2024-02-22 14:00:00,66.52,66.58,66.5,66.53,27266.0,66.52,66.58,66.5,66.53,27266.0
2024-02-22 14:05:00,66.53,66.57,66.51,66.56,32354.0,66.53,66.57,66.51,66.56,32354.0
2024-02-22 14:10:00,66.57,66.71,66.57,66.7,52092.0,66.57,66.71,66.57,66.7,52092.0
2024-02-22 14:15:00,66.71,66.8,66.7,66.79,35395.0,66.71,66.8,66.7,66.79,35395.0
2024-02-22 14:20:00,66.8,66.84,66.76,66.81,56478.0,66.8,66.84,66.76,66.81,56478.0
2024-02-22 14:25:00,66.81,66.83,66.58,66.63,45375.0,66.81,66.83,66.58,66.63,45375.0
2024-02-22 14:30:00,66.63,66.67,66.58,66.67,30444.0,66.63,66.67,66.58,66.67,30444.0
2024-02-22 14:35:00,66.67,66.71,66.64,66.69,48701.0,66.67,66.71,66.64,66.69,48701.0
2024-02-22 14:40:00,66.69,66.77,66.68,66.77,56075.0,66.69,66.77,66.68,66.77,56075.0
2024-02-22 14:45:00,66.77,66.8,66.7,66.73,46966.0,66.77,66.8,66.7,66.73,46966.0
2024-02-22 14:50:00,66.73,66.73,66.6,66.63,32119.0,66.73,66.73,66.6,66.63,32119.0
2024-02-22 14:55:00,66.63,66.71,66.59,66.7,40484.0,66.63,66.71,66.59,66.7,40484.0
2024-02-22 15:00:00,66.7,66.73,66.68,66.7,35470.0,66.7,66.73,66.68,66.7,35470.0
2024-02-22 15:05:00,66.7,66.8,66.7,66.78,66147.0,66.7,66.8,66.7,66.78,66147.0
2024-02-22 15:10:00,66.78,66.8,66.69,66.75,80009.0,66.78,66.8,66.69,66.75,80009.0
2024-02-22 15:15:00,66.75,66.78,66.72,66.78,51102.0,66.75,66.78,66.72,66.78,51102.0
2024-02-22 15:20:00,66.78,66.78,66.74,66.78,89235.0,66.78,66.78,66.74,66.78,89235.0
2024-02-22 15:25:00,66.78,66.83,66.74,66.75,70842.0,66.78,66.83,66.74,66.75,70842.0
2024-02-22 15:30:00,66.74,66.77,66.72,66.77,84734.0,66.74,66.77,66.72,66.77,84734.0
2024-02-22 15:35:00,66.77,66.82,66.76,66.81,76808.0,66.77,66.82,66.76,66.81,76808.0
2024-02-22 15:40:00,66.81,66.86,66.79,66.81,179717.0,66.81,66.86,66.79,66.81,179717.0
2024-02-22 15:45:00,66.81,66.87,66.81,66.83,98874.0,66.81,66.87,66.81,66.83,98874.0
2024-02-22 15:50:00,66.83,66.94,66.76,66.9,292996.0,66.83,66.94,66.76,66.9,292996.0
2024-02-22 15:55:00,66.89,66.96,66.82,66.96,488419.0,66.89,66.96,66.82,66.96,488419.0
2024-02-23 09:30:00,67.56,67.68,67.26,67.26,147059.0,67.56,67.68,67.26,67.26,147059.0
2024-02-23 09:35:00,67.26,67.49,67.19,67.48,33992.0,67.26,67.49,67.19,67.48,33992.0
2024-02-23 09:40:00,67.48,67.6,67.39,67.48,31932.0,67.48,67.6,67.39,67.48,31932.0
2024-02-23 09:45:00,67.48,67.55,67.3,67.32,35106.0,67.48,67.55,67.3,67.32,35106.0
2024-02-23 09:50:00,67.31,67.49,67.31,67.46,40911.0,67.31,67.49,67.31,67.46,40911.0
2024-02-23 09:55:00,67.49,67.5,67.23,67.44,33190.0,67.49,67.5,67.23,67.44,33190.0
2024-02-23 10:00:00,67.47,67.72,67.46,67.67,29902.0,67.47,67.72,67.46,67.67,29902.0
2024-02-23 10:05:00,67.66,67.77,67.55,67.68,58400.0,67.66,67.77,67.55,67.68,58400.0
2024-02-23 10:10:00,67.69,67.85,67.66,67.76,40465.0,67.69,67.85,67.66,67.76,40465.0
2024-02-23 10:15:00,67.74,67.77,67.62,67.69,77297.0,67.74,67.77,67.62,67.69,77297.0
2024-02-23 10:20:00,67.69,67.75,67.48,67.54,81548.0,67.69,67.75,67.48,67.54,81548.0
2024-02-23 10:25:00,67.53,67.65,67.51,67.56,26650.0,67.53,67.65,67.51,67.56,26650.0
2024-02-23 10:30:00,67.58,67.6,67.45,67.48,29767.0,67.58,67.6,67.45,67.48,29767.0
2024-02-23 10:35:00,67.47,67.51,67.38,67.42,90987.0,67.47,67.51,67.38,67.42,90987.0
2024-02-23 10:40:00,67.42,67.43,67.31,67.4,20190.0,67.42,67.43,67.31,67.4,20190.0
2024-02-23 10:45:00,67.37,67.53,67.36,67.53,17129.0,67.37,67.53,67.36,67.53,17129.0
2024-02-23 10:50:00,67.53,67.7,67.53,67.65,8825.0,67.53,67.7,67.53,67.65,8825.0
2024-02-23 10:55:00,67.66,67.71,67.54,67.59,11337.0,67.66,67.71,67.54,67.59,11337.0
2024-02-23 11:00:00,67.59,67.6,67.41,67.44,31830.0,67.59,67.6,67.41,67.44,31830.0
2024-02-23 11:05:00,67.45,67.59,67.38,67.55,31083.0,67.45,67.59,67.38,67.55,31083.0
2024-02-23 11:10:00,67.56,67.67,67.5,67.61,21671.0,67.56,67.67,67.5,67.61,21671.0
2024-02-23 11:15:00,67.58,67.64,67.53,67.57,6891.0,67.58,67.64,67.53,67.57,6891.0
2024-02-23 11:20:00,67.56,67.58,67.52,67.55,11080.0,67.56,67.58,67.52,67.55,11080.0
2024-02-23 11:25:00,67.54,67.61,67.52,67.55,10748.0,67.54,67.61,67.52,67.55,10748.0
2024-02-23 11:30:00,67.52,67.53,67.4,67.53,7945.0,67.52,67.53,67.4,67.53,7945.0
2024-02-23 11:35:00,67.51,67.62,67.5,67.62,16432.0,67.51,67.62,67.5,67.62,16432.0
2024-02-23 11:40:00,67.61,67.64,67.54,67.61,17297.0,67.61,67.64,67.54,67.61,17297.0
2024-02-23 11:45:00,67.59,67.61,67.55,67.56,12515.0,67.59,67.61,67.55,67.56,12515.0
2024-02-23 11:50:00,67.56,67.62,67.56,67.59,10030.0,67.56,67.62,67.56,67.59,10030.0
2024-02-23 11:55:00,67.59,67.63,67.52,67.61,18449.0,67.59,67.63,67.52,67.61,18449.0
2024-02-23 12:00:00,67.61,67.62,67.57,67.59,13718.0,67.61,67.62,67.57,67.59,13718.0
2024-02-23 12:05:00,67.59,67.64,67.54,67.62,29369.0,67.59,67.64,67.54,67.62,29369.0
2024-02-23 12:10:00,67.63,67.66,67.51,67.53,14868.0,67.63,67.66,67.51,67.53,14868.0
2024-02-23 12:15:00,67.53,67.57,67.46,67.57,11716.0,67.53,67.57,67.46,67.57,11716.0
2024-02-23 12:20:00,67.57,67.68,67.57,67.67,18186.0,67.57,67.68,67.57,67.67,18186.0
2024-02-23 12:25:00,67.67,67.76,67.64,67.75,22032.0,67.67,67.76,67.64,67.75,22032.0
2024-02-23 12:30:00,67.76,67.81,67.67,67.78,29935.0,67.76,67.81,67.67,67.78,29935.0
2024-02-23 12:35:00,67.78,67.84,67.7,67.77,25686.0,67.78,67.84,67.7,67.77,25686.0
2024-02-23 12:40:00,67.75,67.78,67.55,67.59,13323.0,67.75,67.78,67.55,67.59,13323.0
2024-02-23 12:45:00,67.59,67.72,67.58,67.72,11902.0,67.59,67.72,67.58,67.72,11902.0
2024-02-23 12:50:00,67.72,67.72,67.58,67.58,12762.0,67.72,67.72,67.58,67.58,12762.0
2024-02-23 12:55:00,67.61,67.64,67.57,67.64,13772.0,67.61,67.64,67.57,67.64,13772.0
2024-02-23 13:00:00,67.64,67.71,67.61,67.69,12179.0,67.64,67.71,67.61,67.69,12179.0
2024-02-23 13:05:00,67.69,67.77,67.65,67.72,25753.0,67.69,67.77,67.65,67.72,25753.0
2024-02-23 13:10:00,67.72,67.8,67.72,67.79,14844.0,67.72,67.8,67.72,67.79,14844.0
2024-02-23 13:15:00,67.77,67.86,67.75,67.85,13147.0,67.77,67.86,67.75,67.85,13147.0
2024-02-23 13:20:00,67.86,67.89,67.86,67.87,6892.0,67.86,67.89,67.86,67.87,6892.0
2024-02-23 13:25:00,67.87,67.89,67.83,67.85,21966.0,67.87,67.89,67.83,67.85,21966.0
2024-02-23 13:30:00,67.84,67.84,67.73,67.8,29524.0,67.84,67.84,67.73,67.8,29524.0
2024-02-23 13:35:00,67.77,67.77,67.64,67.67,11425.0,67.77,67.77,67.64,67.67,11425.0
2024-02-23 13:40:00,67.67,67.68,67.51,67.56,20864.0,67.67,67.68,67.51,67.56,20864.0
2024-02-23 13:45:00,67.56,67.73,67.55,67.71,17579.0,67.56,67.73,67.55,67.71,17579.0
2024-02-23 13:50:00,67.71,67.72,67.65,67.7,30239.0,67.71,67.72,67.65,67.7,30239.0
2024-02-23 13:55:00,67.66,67.72,67.62,67.71,32953.0,67.66,67.72,67.62,67.71,32953.0
2024-02-23 14:00:00,67.71,67.74,67.67,67.68,25359.0,67.71,67.74,67.67,67.68,25359.0
2024-02-23 14:05:00,67.68,67.74,67.68,67.7,11270.0,67.68,67.74,67.68,67.7,11270.0
2024-02-23 14:10:00,67.7,67.7,67.47,67.5,27265.0,67.7,67.7,67.47,67.5,27265.0
2024-02-23 14:15:00,67.49,67.58,67.47,67.57,20322.0,67.49,67.58,67.47,67.57,20322.0
2024-02-23 14:20:00,67.57,67.64,67.57,67.61,42935.0,67.57,67.64,67.57,67.61,42935.0
2024-02-23 14:25:00,67.62,67.68,67.61,67.67,30709.0,67.62,67.68,67.61,67.67,30709.0
2024-02-23 14:30:00,67.67,67.76,67.65,67.76,25831.0,67.67,67.76,67.65,67.76,25831.0
2024-02-23 14:35:00,67.74,67.74,67.67,67.73,12014.0,67.74,67.74,67.67,67.73,12014.0
2024-02-23 14:40:00,67.73,67.74,67.65,67.67,19514.0,67.73,67.74,67.65,67.67,19514.0
2024-02-23 14:45:00,67.7,67.7,67.64,67.66,11169.0,67.7,67.7,67.64,67.66,11169.0
2024-02-23 14:50:00,67.65,67.74,67.64,67.7,20444.0,67.65,67.74,67.64,67.7,20444.0
2024-02-23 14:55:00,67.69,67.71,67.66,67.68,11529.0,67.69,67.71,67.66,67.68,11529.0
2024-02-23 15:00:00,67.69,67.72,67.68,67.7,30673.0,67.69,67.72,67.68,67.7,30673.0
2024-02-23 15:05:00,67.68,67.7,67.48,67.52,27333.0,67.68,67.7,67.48,67.52,27333.0
2024-02-23 15:10:00,67.51,67.55,67.49,67.53,23367.0,67.51,67.55,67.49,67.53,23367.0
2024-02-23 15:15:00,67.54,67.59,67.53,67.55,48547.0,67.54,67.59,67.53,67.55,48547.0
2024-02-23 15:20:00,67.55,67.56,67.44,67.52,45557.0,67.55,67.56,67.44,67.52,45557.0
2024-02-23 15:25:00,67.52,67.57,67.49,67.52,33182.0,67.52,67.57,67.49,67.52,33182.0
2024-02-23 15:30:00,67.51,67.59,67.48,67.56,29709.0,67.51,67.59,67.48,67.56,29709.0
2024-02-23 15:35:00,67.56,67.67,67.55,67.62,31039.0,67.56,67.67,67.55,67.62,31039.0
2024-02-23 15:40:00,67.62,67.65,67.55,67.55,22233.0,67.62,67.65,67.55,67.55,22233.0
2024-02-23 15:45:00,67.57,67.68,67.52,67.67,43243.0,67.57,67.68,67.52,67.67,43243.0
2024-02-23 15:50:00,67.68,67.72,67.53,67.58,118492.0,67.68,67.72,67.53,67.58,118492.0
2024-02-23 15:55:00,67.58,67.71,67.56,67.65,263630.0,67.58,67.71,67.56,67.65,263630.0
2024-02-26 09:30:00,68.05,68.15,67.77,68.02,129267.0,68.05,68.15,67.77,68.02,129267.0
2024-02-26 09:35:00,68.02,68.1,67.86,68.03,40939.0,68.02,68.1,67.86,68.03,40939.0
2024-02-26 09:40:00,68.05,68.28,68.01,68.06,41004.0,68.05,68.28,68.01,68.06,41004.0
2024-02-26 09:45:00,68.09,68.26,68.08,68.23,38216.0,68.09,68.26,68.08,68.23,38216.0
2024-02-26 09:50:00,68.25,68.48,68.24,68.36,41670.0,68.25,68.48,68.24,68.36,41670.0
2024-02-26 09:55:00,68.37,68.43,68.24,68.4,45085.0,68.37,68.43,68.24,68.4,45085.0
2024-02-26 10:00:00,68.43,68.5,68.33,68.48,32488.0,68.43,68.5,68.33,68.48,32488.0
2024-02-26 10:05:00,68.45,68.62,68.43,68.57,29661.0,68.45,68.62,68.43,68.57,29661.0
2024-02-26 10:10:00,68.58,68.64,68.52,68.6,33689.0,68.58,68.64,68.52,68.6,33689.0
2024-02-26 10:15:00,68.6,68.79,68.59,68.78,53095.0,68.6,68.79,68.59,68.78,53095.0
2024-02-26 10:20:00,68.8,68.89,68.78,68.86,24983.0,68.8,68.89,68.78,68.86,24983.0
2024-02-26 10:25:00,68.88,68.99,68.88,68.9,33340.0,68.88,68.99,68.88,68.9,33340.0
2024-02-26 10:30:00,68.91,69.16,68.91,69.16,35538.0,68.91,69.16,68.91,69.16,35538.0
2024-02-26 10:35:00,69.16,69.19,69.01,69.07,28029.0,69.16,69.19,69.01,69.07,28029.0
2024-02-26 10:40:00,69.08,69.31,69.06,69.28,27788.0,69.08,69.31,69.06,69.28,27788.0
2024-02-26 10:45:00,69.28,69.48,69.21,69.22,67428.0,69.28,69.48,69.21,69.22,67428.0
2024-02-26 10:50:00,69.2,69.35,69.13,69.26,52941.0,69.2,69.35,69.13,69.26,52941.0
2024-02-26 10:55:00,69.26,69.33,69.13,69.16,43487.0,69.26,69.33,69.13,69.16,43487.0
2024-02-26 11:00:00,69.16,69.16,68.88,68.88,39605.0,69.16,69.16,68.88,68.88,39605.0
2024-02-26 11:05:00,68.88,68.93,68.81,68.92,43183.0,68.88,68.93,68.81,68.92,43183.0
2024-02-26 11:10:00,68.9,69.01,68.9,68.92,37382.0,68.9,69.01,68.9,68.92,37382.0
2024-02-26 11:15:00,68.92,68.99,68.85,68.98,50661.0,68.92,68.99,68.85,68.98,50661.0
2024-02-26 11:20:00,68.97,68.98,68.78,68.8,39736.0,68.97,68.98,68.78,68.8,39736.0
2024-02-26 11:25:00,68.77,68.77,68.57,68.65,41863.0,68.77,68.77,68.57,68.65,41863.0
2024-02-26 11:30:00,68.66,68.75,68.62,68.71,31074.0,68.66,68.75,68.62,68.71,31074.0
2024-02-26 11:35:00,68.71,68.74,68.58,68.6,56962.0,68.71,68.74,68.58,68.6,56962.0
2024-02-26 11:40:00,68.6,68.63,68.53,68.63,42011.0,68.6,68.63,68.53,68.63,42011.0
2024-02-26 11:45:00,68.63,68.72,68.56,68.68,61648.0,68.63,68.72,68.56,68.68,61648.0
2024-02-26 11:50:00,68.69,68.83,68.68,68.83,62635.0,68.69,68.83,68.68,68.83,62635.0
2024-02-26 11:55:00,68.83,68.83,68.73,68.8,22556.0,68.83,68.83,68.73,68.8,22556.0
2024-02-26 12:00:00,68.8,68.8,68.65,68.7,24751.0,68.8,68.8,68.65,68.7,24751.0
2024-02-26 12:05:00,68.7,68.8,68.68,68.68,16659.0,68.7,68.8,68.68,68.68,16659.0
2024-02-26 12:10:00,68.69,68.77,68.68,68.75,20372.0,68.69,68.77,68.68,68.75,20372.0
2024-02-26 12:15:00,68.75,68.78,68.7,68.73,18712.0,68.75,68.78,68.7,68.73,18712.0
2024-02-26 12:20:00,68.72,68.86,68.72,68.84,43688.0,68.72,68.86,68.72,68.84,43688.0
2024-02-26 12:25:00,68.84,68.9,68.83,68.86,25098.0,68.84,68.9,68.83,68.86,25098.0
2024-02-26 12:30:00,68.86,68.99,68.85,68.95,32686.0,68.86,68.99,68.85,68.95,32686.0
2024-02-26 12:35:00,68.95,69.01,68.9,68.98,45172.0,68.95,69.01,68.9,68.98,45172.0
2024-02-26 12:40:00,68.98,69.05,68.97,69.05,31585.0,68.98,69.05,68.97,69.05,31585.0
2024-02-26 12:45:00,69.05,69.21,69.05,69.16,58671.0,69.05,69.21,69.05,69.16,58671.0
2024-02-26 12:50:00,69.16,69.22,69.05,69.12,97280.0,69.16,69.22,69.05,69.12,97280.0
2024-02-26 12:55:00,69.12,69.12,68.96,69.02,54759.0,69.12,69.12,68.96,69.02,54759.0
2024-02-26 13:00:00,69.01,69.08,68.97,69.04,32642.0,69.01,69.08,68.97,69.04,32642.0
2024-02-26 13:05:00,69.03,69.14,69.03,69.14,25998.0,69.03,69.14,69.03,69.14,25998.0
2024-02-26 13:10:00,69.14,69.2,69.13,69.2,23132.0,69.14,69.2,69.13,69.2,23132.0
2024-02-26 13:15:00,69.2,69.23,69.05,69.08,41999.0,69.2,69.23,69.05,69.08,41999.0
2024-02-26 13:20:00,69.07,69.08,68.93,68.96,36026.0,69.07,69.08,68.93,68.96,36026.0
2024-02-26 13:25:00,68.98,69.0,68.92,68.93,25103.0,68.98,69.0,68.92,68.93,25103.0
2024-02-26 13:30:00,68.92,68.95,68.82,68.84,24542.0,68.92,68.95,68.82,68.84,24542.0
2024-02-26 13:35:00,68.82,69.0,68.8,68.99,29827.0,68.82,69.0,68.8,68.99,29827.0
2024-02-26 13:40:00,68.98,69.05,68.8,68.8,44255.0,68.98,69.05,68.8,68.8,44255.0
2024-02-26 13:45:00,68.82,68.89,68.72,68.74,19164.0,68.82,68.89,68.72,68.74,19164.0
2024-02-26 13:50:00,68.74,68.89,68.74,68.87,30593.0,68.74,68.89,68.74,68.87,30593.0
2024-02-26 13:55:00,68.88,68.93,68.82,68.88,16989.0,68.88,68.93,68.82,68.88,16989.0
2024-02-26 14:00:00,68.87,68.91,68.85,68.88,14619.0,68.87,68.91,68.85,68.88,14619.0
2024-02-26 14:05:00,68.88,68.93,68.86,68.92,31113.0,68.88,68.93,68.86,68.92,31113.0
2024-02-26 14:10:00,68.93,68.93,68.86,68.92,29406.0,68.93,68.93,68.86,68.92,29406.0
2024-02-26 14:15:00,68.92,68.94,68.81,68.85,28528.0,68.92,68.94,68.81,68.85,28528.0
2024-02-26 14:20:00,68.84,68.87,68.8,68.83,27315.0,68.84,68.87,68.8,68.83,27315.0
2024-02-26 14:25:00,68.83,68.88,68.81,68.88,25944.0,68.83,68.88,68.81,68.88,25944.0
2024-02-26 14:30:00,68.88,68.93,68.81,68.81,17411.0,68.88,68.93,68.81,68.81,17411.0
2024-02-26 14:35:00,68.83,68.85,68.77,68.81,23054.0,68.83,68.85,68.77,68.81,23054.0
2024-02-26 14:40:00,68.8,68.83,68.76,68.81,23597.0,68.8,68.83,68.76,68.81,23597.0
2024-02-26 14:45:00,68.81,68.91,68.79,68.89,19908.0,68.81,68.91,68.79,68.89,19908.0
2024-02-26 14:50:00,68.9,68.93,68.87,68.89,25366.0,68.9,68.93,68.87,68.89,25366.0
2024-02-26 14:55:00,68.9,68.91,68.86,68.9,16472.0,68.9,68.91,68.86,68.9,16472.0
2024-02-26 15:00:00,68.91,68.94,68.87,68.92,31493.0,68.91,68.94,68.87,68.92,31493.0
2024-02-26 15:05:00,68.92,68.92,68.89,68.9,21646.0,68.92,68.92,68.89,68.9,21646.0
2024-02-26 15:10:00,68.9,68.94,68.87,68.87,30231.0,68.9,68.94,68.87,68.87,30231.0
2024-02-26 15:15:00,68.86,68.88,68.75,68.76,29978.0,68.86,68.88,68.75,68.76,29978.0
2024-02-26 15:20:00,68.77,68.84,68.7,68.81,49532.0,68.77,68.84,68.7,68.81,49532.0
2024-02-26 15:25:00,68.81,68.92,68.8,68.89,91230.0,68.81,68.92,68.8,68.89,91230.0
2024-02-26 15:30:00,68.89,68.9,68.76,68.81,84334.0,68.89,68.9,68.76,68.81,84334.0
2024-02-26 15:35:00,68.8,68.86,68.65,68.65,53994.0,68.8,68.86,68.65,68.65,53994.0
2024-02-26 15:40:00,68.64,68.72,68.62,68.69,54664.0,68.64,68.72,68.62,68.69,54664.0
2024-02-26 15:45:00,68.69,68.74,68.67,68.69,49268.0,68.69,68.74,68.67,68.69,49268.0
2024-02-26 15:50:00,68.69,68.7,68.6,68.63,152138.0,68.69,68.7,68.6,68.63,152138.0
2024-02-26 15:55:00,68.63,68.68,68.38,68.41,254543.0,68.63,68.68,68.38,68.41,254543.0
2024-02-27 09:30:00,69.32,69.33,68.87,69.14,112862.0,69.32,69.33,68.87,69.14,112862.0
2024-02-27 09:35:00,69.18,69.68,69.16,69.48,58945.0,69.18,69.68,69.16,69.48,58945.0
2024-02-27 09:40:00,69.46,69.6,69.35,69.48,77807.0,69.46,69.6,69.35,69.48,77807.0
2024-02-27 09:45:00,69.48,69.7,69.48,69.62,22209.0,69.48,69.7,69.48,69.62,22209.0
2024-02-27 09:50:00,69.62,69.64,69.48,69.6,69445.0,69.62,69.64,69.48,69.6,69445.0
2024-02-27 09:55:00,69.63,69.94,69.63,69.93,34067.0,69.63,69.94,69.63,69.93,34067.0
2024-02-27 10:00:00,69.92,70.11,69.92,70.03,138512.0,69.92,70.11,69.92,70.03,138512.0
2024-02-27 10:05:00,70.03,70.19,69.79,70.13,78787.0,70.03,70.19,69.79,70.13,78787.0
2024-02-27 10:10:00,70.12,70.24,70.05,70.1,102533.0,70.12,70.24,70.05,70.1,102533.0
2024-02-27 10:15:00,70.1,70.19,69.99,70.06,46034.0,70.1,70.19,69.99,70.06,46034.0
2024-02-27 10:20:00,70.06,70.14,69.88,70.03,37053.0,70.06,70.14,69.88,70.03,37053.0
2024-02-27 10:25:00,70.03,70.1,69.91,70.0,128104.0,70.03,70.1,69.91,70.0,128104.0
2024-02-27 10:30:00,70.03,70.17,70.02,70.09,24465.0,70.03,70.17,70.02,70.09,24465.0
2024-02-27 10:35:00,70.08,70.13,69.91,69.93,48514.0,70.08,70.13,69.91,69.93,48514.0
2024-02-27 10:40:00,69.9,70.09,69.86,70.0,59596.0,69.9,70.09,69.86,70.0,59596.0
2024-02-27 10:45:00,70.0,70.28,69.99,70.23,25437.0,70.0,70.28,69.99,70.23,25437.0
2024-02-27 10:50:00,70.23,70.24,70.07,70.09,15891.0,70.23,70.24,70.07,70.09,15891.0
2024-02-27 10:55:00,70.09,70.21,70.04,70.17,22926.0,70.09,70.21,70.04,70.17,22926.0
2024-02-27 11:00:00,70.19,70.26,70.14,70.16,28871.0,70.19,70.26,70.14,70.16,28871.0
2024-02-27 11:05:00,70.12,70.12,69.9,69.91,14701.0,70.12,70.12,69.9,69.91,14701.0
2024-02-27 11:10:00,69.89,70.0,69.79,69.95,40567.0,69.89,70.0,69.79,69.95,40567.0
2024-02-27 11:15:00,69.92,69.97,69.74,69.85,21003.0,69.92,69.97,69.74,69.85,21003.0
2024-02-27 11:20:00,69.85,69.88,69.8,69.83,25117.0,69.85,69.88,69.8,69.83,25117.0
2024-02-27 11:25:00,69.83,69.91,69.74,69.74,18036.0,69.83,69.91,69.74,69.74,18036.0
2024-02-27 11:30:00,69.74,69.87,69.73,69.82,17991.0,69.74,69.87,69.73,69.82,17991.0
2024-02-27 11:35:00,69.83,69.87,69.81,69.82,27540.0,69.83,69.87,69.81,69.82,27540.0
2024-02-27 11:40:00,69.83,69.86,69.78,69.83,23867.0,69.83,69.86,69.78,69.83,23867.0
2024-02-27 11:45:00,69.82,69.86,69.77,69.78,76603.0,69.82,69.86,69.77,69.78,76603.0
2024-02-27 11:50:00,69.79,69.88,69.79,69.86,19350.0,69.79,69.88,69.79,69.86,19350.0
2024-02-27 11:55:00,69.86,69.95,69.84,69.94,26344.0,69.86,69.95,69.84,69.94,26344.0
2024-02-27 12:00:00,69.94,69.96,69.91,69.93,13721.0,69.94,69.96,69.91,69.93,13721.0
2024-02-27 12:05:00,69.94,69.94,69.87,69.91,24076.0,69.94,69.94,69.87,69.91,24076.0
2024-02-27 12:10:00,69.92,69.95,69.87,69.89,41149.0,69.92,69.95,69.87,69.89,41149.0
2024-02-27 12:15:00,69.89,69.92,69.84,69.92,77404.0,69.89,69.92,69.84,69.92,77404.0
2024-02-27 12:20:00,69.91,69.92,69.83,69.86,92082.0,69.91,69.92,69.83,69.86,92082.0
2024-02-27 12:25:00,69.86,69.86,69.58,69.59,30445.0,69.86,69.86,69.58,69.59,30445.0
2024-02-27 12:30:00,69.59,69.72,69.53,69.55,24267.0,69.59,69.72,69.53,69.55,24267.0
2024-02-27 12:35:00,69.56,69.6,69.41,69.55,58887.0,69.56,69.6,69.41,69.55,58887.0
2024-02-27 12:40:00,69.56,69.61,69.53,69.55,12975.0,69.56,69.61,69.53,69.55,12975.0
2024-02-27 12:45:00,69.54,69.6,69.54,69.59,18328.0,69.54,69.6,69.54,69.59,18328.0
2024-02-27 12:50:00,69.57,69.58,69.51,69.56,27463.0,69.57,69.58,69.51,69.56,27463.0
2024-02-27 12:55:00,69.56,69.56,69.28,69.31,17019.0,69.56,69.56,69.28,69.31,17019.0
2024-02-27 13:00:00,69.31,69.33,69.19,69.33,23223.0,69.31,69.33,69.19,69.33,23223.0
2024-02-27 13:05:00,69.31,69.36,69.19,69.21,9191.0,69.31,69.36,69.19,69.21,9191.0
2024-02-27 13:10:00,69.21,69.4,69.21,69.39,16433.0,69.21,69.4,69.21,69.39,16433.0
2024-02-27 13:15:00,69.41,69.43,69.35,69.36,14141.0,69.41,69.43,69.35,69.36,14141.0
2024-02-27 13:20:00,69.36,69.48,69.32,69.43,24362.0,69.36,69.48,69.32,69.43,24362.0
2024-02-27 13:25:00,69.43,69.52,69.36,69.49,20572.0,69.43,69.52,69.36,69.49,20572.0
2024-02-27 13:30:00,69.48,69.54,69.42,69.53,40156.0,69.48,69.54,69.42,69.53,40156.0
2024-02-27 13:35:00,69.52,69.59,69.51,69.58,18064.0,69.52,69.59,69.51,69.58,18064.0
2024-02-27 13:40:00,69.58,69.63,69.53,69.61,19555.0,69.58,69.63,69.53,69.61,19555.0
2024-02-27 13:45:00,69.59,69.68,69.59,69.64,48839.0,69.59,69.68,69.59,69.64,48839.0
2024-02-27 13:50:00,69.63,69.68,69.6,69.66,38867.0,69.63,69.68,69.6,69.66,38867.0
2024-02-27 13:55:00,69.66,69.78,69.66,69.76,29043.0,69.66,69.78,69.66,69.76,29043.0
2024-02-27 14:00:00,69.75,69.81,69.73,69.78,12988.0,69.75,69.81,69.73,69.78,12988.0
2024-02-27 14:05:00,69.78,69.82,69.74,69.75,10568.0,69.78,69.82,69.74,69.75,10568.0
2024-02-27 14:10:00,69.76,69.82,69.75,69.78,11978.0,69.76,69.82,69.75,69.78,11978.0
2024-02-27 14:15:00,69.78,69.9,69.76,69.88,21822.0,69.78,69.9,69.76,69.88,21822.0
2024-02-27 14:20:00,69.87,69.93,69.83,69.93,13216.0,69.87,69.93,69.83,69.93,13216.0
2024-02-27 14:25:00,69.93,69.94,69.83,69.85,12478.0,69.93,69.94,69.83,69.85,12478.0
2024-02-27 14:30:00,69.86,69.88,69.79,69.83,31895.0,69.86,69.88,69.79,69.83,31895.0
2024-02-27 14:35:00,69.84,69.9,69.82,69.84,92454.0,69.84,69.9,69.82,69.84,92454.0
2024-02-27 14:40:00,69.84,69.89,69.77,69.78,10874.0,69.84,69.89,69.77,69.78,10874.0
2024-02-27 14:45:00,69.79,69.82,69.65,69.69,22303.0,69.79,69.82,69.65,69.69,22303.0
2024-02-27 14:50:00,69.69,69.74,69.68,69.7,16832.0,69.69,69.74,69.68,69.7,16832.0
2024-02-27 14:55:00,69.71,69.79,69.71,69.74,15054.0,69.71,69.79,69.71,69.74,15054.0
2024-02-27 15:00:00,69.74,69.76,69.65,69.7,24604.0,69.74,69.76,69.65,69.7,24604.0
2024-02-27 15:05:00,69.7,69.79,69.69,69.79,39518.0,69.7,69.79,69.69,69.79,39518.0
2024-02-27 15:10:00,69.8,69.87,69.8,69.86,50080.0,69.8,69.87,69.8,69.86,50080.0
2024-02-27 15:15:00,69.86,69.88,69.78,69.81,27655.0,69.86,69.88,69.78,69.81,27655.0
2024-02-27 15:20:00,69.81,69.91,69.8,69.9,55385.0,69.81,69.91,69.8,69.9,55385.0
2024-02-27 15:25:00,69.91,70.0,69.88,69.98,34748.0,69.91,70.0,69.88,69.98,34748.0
2024-02-27 15:30:00,69.97,69.99,69.88,69.92,39077.0,69.97,69.99,69.88,69.92,39077.0
2024-02-27 15:35:00,69.92,69.98,69.9,69.98,37841.0,69.92,69.98,69.9,69.98,37841.0
2024-02-27 15:40:00,69.98,69.99,69.92,69.97,46899.0,69.98,69.99,69.92,69.97,46899.0
2024-02-27 15:45:00,69.98,70.1,69.97,70.08,54156.0,69.98,70.1,69.97,70.08,54156.0
2024-02-27 15:50:00,70.09,70.16,69.93,69.96,112305.0,70.09,70.16,69.93,69.96,112305.0
2024-02-27 15:55:00,69.96,70.07,69.89,69.96,200186.0,69.96,70.07,69.89,69.96,200186.0
2024-02-28 09:30:00,69.95,69.99,69.5,69.74,103934.0,69.95,69.99,69.5,69.74,103934.0
2024-02-28 09:35:00,69.76,69.93,69.67,69.92,15337.0,69.76,69.93,69.67,69.92,15337.0
2024-02-28 09:40:00,69.87,70.05,69.62,69.69,17366.0,69.87,70.05,69.62,69.69,17366.0
2024-02-28 09:45:00,69.7,69.83,69.52,69.55,27070.0,69.7,69.83,69.52,69.55,27070.0
2024-02-28 09:50:00,69.52,69.54,69.31,69.38,26761.0,69.52,69.54,69.31,69.38,26761.0
2024-02-28 09:55:00,69.38,69.45,69.3,69.42,25508.0,69.38,69.45,69.3,69.42,25508.0
2024-02-28 10:00:00,69.41,69.58,69.32,69.55,15328.0,69.41,69.58,69.32,69.55,15328.0
2024-02-28 10:05:00,69.57,69.6,69.46,69.52,18571.0,69.57,69.6,69.46,69.52,18571.0
2024-02-28 10:10:00,69.51,69.53,69.34,69.34,23950.0,69.51,69.53,69.34,69.34,23950.0
2024-02-28 10:15:00,69.32,69.35,69.11,69.12,32589.0,69.32,69.35,69.11,69.12,32589.0
2024-02-28 10:20:00,69.12,69.18,68.98,69.01,28291.0,69.12,69.18,68.98,69.01,28291.0
2024-02-28 10:25:00,69.0,69.04,68.78,68.91,28875.0,69.0,69.04,68.78,68.91,28875.0
2024-02-28 10:30:00,68.9,69.15,68.9,69.12,17596.0,68.9,69.15,68.9,69.12,17596.0
2024-02-28 10:35:00,69.14,69.21,69.1,69.21,18920.0,69.14,69.21,69.1,69.21,18920.0
2024-02-28 10:40:00,69.2,69.24,69.09,69.12,15584.0,69.2,69.24,69.09,69.12,15584.0
2024-02-28 10:45:00,69.1,69.17,69.09,69.15,10648.0,69.1,69.17,69.09,69.15,10648.0
2024-02-28 10:50:00,69.15,69.23,69.12,69.23,16044.0,69.15,69.23,69.12,69.23,16044.0
2024-02-28 10:55:00,69.18,69.18,69.07,69.09,12052.0,69.18,69.18,69.07,69.09,12052.0
2024-02-28 11:00:00,69.09,69.2,69.07,69.2,11578.0,69.09,69.2,69.07,69.2,11578.0
2024-02-28 11:05:00,69.2,69.23,69.1,69.13,13543.0,69.2,69.23,69.1,69.13,13543.0
2024-02-28 11:10:00,69.13,69.17,69.1,69.14,11030.0,69.13,69.17,69.1,69.14,11030.0
2024-02-28 11:15:00,69.16,69.2,69.13,69.19,9164.0,69.16,69.2,69.13,69.19,9164.0
2024-02-28 11:20:00,69.2,69.22,69.16,69.16,12417.0,69.2,69.22,69.16,69.16,12417.0
2024-02-28 11:25:00,69.14,69.15,69.04,69.04,21436.0,69.14,69.15,69.04,69.04,21436.0
2024-02-28 11:30:00,69.04,69.07,68.9,68.98,22052.0,69.04,69.07,68.9,68.98,22052.0
2024-02-28 11:35:00,68.99,69.0,68.92,68.96,9427.0,68.99,69.0,68.92,68.96,9427.0
2024-02-28 11:40:00,68.96,69.0,68.94,68.97,8720.0,68.96,69.0,68.94,68.97,8720.0
2024-02-28 11:45:00,68.98,69.04,68.94,68.96,11201.0,68.98,69.04,68.94,68.96,11201.0
2024-02-28 11:50:00,68.97,68.97,68.89,68.92,7107.0,68.97,68.97,68.89,68.92,7107.0
2024-02-28 11:55:00,68.92,68.94,68.9,68.93,7562.0,68.92,68.94,68.9,68.93,7562.0
2024-02-28 12:00:00,68.94,68.99,68.9,68.98,11462.0,68.94,68.99,68.9,68.98,11462.0
2024-02-28 12:05:00,68.98,69.03,68.96,69.01,8696.0,68.98,69.03,68.96,69.01,8696.0
2024-02-28 12:10:00,69.02,69.11,68.99,69.08,23116.0,69.02,69.11,68.99,69.08,23116.0
2024-02-28 12:15:00,69.07,69.07,68.97,69.01,23390.0,69.07,69.07,68.97,69.01,23390.0
2024-02-28 12:20:00,68.99,69.21,68.99,69.17,21182.0,68.99,69.21,68.99,69.17,21182.0
2024-02-28 12:25:00,69.16,69.17,69.07,69.12,13802.0,69.16,69.17,69.07,69.12,13802.0
2024-02-28 12:30:00,69.11,69.12,68.94,68.99,9963.0,69.11,69.12,68.94,68.99,9963.0
2024-02-28 12:35:00,68.98,68.98,68.87,68.9,9593.0,68.98,68.98,68.87,68.9,9593.0
2024-02-28 12:40:00,68.9,68.97,68.87,68.97,8320.0,68.9,68.97,68.87,68.97,8320.0
2024-02-28 12:45:00,68.97,69.04,68.93,69.03,7138.0,68.97,69.04,68.93,69.03,7138.0
2024-02-28 12:50:00,69.02,69.09,69.02,69.07,8367.0,69.02,69.09,69.02,69.07,8367.0
2024-02-28 12:55:00,69.08,69.1,69.04,69.06,6083.0,69.08,69.1,69.04,69.06,6083.0
2024-02-28 13:00:00,69.06,69.11,68.99,69.02,9658.0,69.06,69.11,68.99,69.02,9658.0
2024-02-28 13:05:00,69.01,69.04,68.93,68.93,10608.0,69.01,69.04,68.93,68.93,10608.0
2024-02-28 13:10:00,68.9,68.97,68.88,68.97,12574.0,68.9,68.97,68.88,68.97,12574.0
2024-02-28 13:15:00,68.98,69.04,68.97,69.04,17692.0,68.98,69.04,68.97,69.04,17692.0
2024-02-28 13:20:00,69.03,69.11,69.02,69.05,17418.0,69.03,69.11,69.02,69.05,17418.0
2024-02-28 13:25:00,69.06,69.1,69.01,69.08,9701.0,69.06,69.1,69.01,69.08,9701.0
2024-02-28 13:30:00,69.1,69.14,69.09,69.13,10754.0,69.1,69.14,69.09,69.13,10754.0
2024-02-28 13:35:00,69.13,69.15,69.1,69.11,9059.0,69.13,69.15,69.1,69.11,9059.0
2024-02-28 13:40:00,69.11,69.12,69.0,69.04,7176.0,69.11,69.12,69.0,69.04,7176.0
2024-02-28 13:45:00,69.03,69.1,69.03,69.06,10861.0,69.03,69.1,69.03,69.06,10861.0
2024-02-28 13:50:00,69.04,69.09,69.02,69.07,13553.0,69.04,69.09,69.02,69.07,13553.0
2024-02-28 13:55:00,69.08,69.13,69.07,69.11,11824.0,69.08,69.13,69.07,69.11,11824.0
2024-02-28 14:00:00,69.11,69.19,69.11,69.17,9498.0,69.11,69.19,69.11,69.17,9498.0
2024-02-28 14:05:00,69.16,69.16,69.08,69.11,14718.0,69.16,69.16,69.08,69.11,14718.0
2024-02-28 14:10:00,69.09,69.1,69.01,69.02,13117.0,69.09,69.1,69.01,69.02,13117.0
2024-02-28 14:15:00,69.01,69.16,69.0,69.16,19528.0,69.01,69.16,69.0,69.16,19528.0
2024-02-28 14:20:00,69.15,69.17,69.11,69.16,13003.0,69.15,69.17,69.11,69.16,13003.0
2024-02-28 14:25:00,69.16,69.21,69.14,69.21,9840.0,69.16,69.21,69.14,69.21,9840.0
2024-02-28 14:30:00,69.21,69.27,69.2,69.27,16027.0,69.21,69.27,69.2,69.27,16027.0
2024-02-28 14:35:00,69.25,69.25,69.15,69.2,17960.0,69.25,69.25,69.15,69.2,17960.0
2024-02-28 14:40:00,69.21,69.3,69.18,69.28,12930.0,69.21,69.3,69.18,69.28,12930.0
2024-02-28 14:45:00,69.28,69.34,69.25,69.26,26305.0,69.28,69.34,69.25,69.26,26305.0
2024-02-28 14:50:00,69.27,69.33,69.25,69.32,14137.0,69.27,69.33,69.25,69.32,14137.0
2024-02-28 14:55:00,69.32,69.38,69.3,69.36,10203.0,69.32,69.38,69.3,69.36,10203.0
2024-02-28 15:00:00,69.38,69.47,69.38,69.47,14291.0,69.38,69.47,69.38,69.47,14291.0
2024-02-28 15:05:00,69.47,69.49,69.35,69.35,31549.0,69.47,69.49,69.35,69.35,31549.0
2024-02-28 15:10:00,69.36,69.38,69.29,69.37,15628.0,69.36,69.38,69.29,69.37,15628.0
2024-02-28 15:15:00,69.36,69.42,69.34,69.35,36248.0,69.36,69.42,69.34,69.35,36248.0
2024-02-28 15:20:00,69.35,69.48,69.34,69.41,44349.0,69.35,69.48,69.34,69.41,44349.0
2024-02-28 15:25:00,69.41,69.5,69.4,69.46,36916.0,69.41,69.5,69.4,69.46,36916.0
2024-02-28 15:30:00,69.45,69.45,69.35,69.44,16631.0,69.45,69.45,69.35,69.44,16631.0
2024-02-28 15:35:00,69.43,69.5,69.4,69.45,34299.0,69.43,69.5,69.4,69.45,34299.0
2024-02-28 15:40:00,69.45,69.46,69.28,69.28,22535.0,69.45,69.46,69.28,69.28,22535.0
2024-02-28 15:45:00,69.28,69.39,69.26,69.37,48203.0,69.28,69.39,69.26,69.37,48203.0
2024-02-28 15:50:00,69.37,69.43,69.32,69.42,52325.0,69.37,69.43,69.32,69.42,52325.0
2024-02-28 15:55:00,69.42,69.56,69.42,69.52,127416.0,69.42,69.56,69.42,69.52,127416.0
2024-02-29 09:30:00,69.98,70.15,69.75,69.89,87951.0,69.98,70.15,69.75,69.89,87951.0
2024-02-29 09:35:00,69.9,70.01,69.65,69.69,23225.0,69.9,70.01,69.65,69.69,23225.0
2024-02-29 09:40:00,69.67,69.99,69.66,69.85,25165.0,69.67,69.99,69.66,69.85,25165.0
2024-02-29 09:45:00,69.86,69.87,69.75,69.78,14801.0,69.86,69.87,69.75,69.78,14801.0
2024-02-29 09:50:00,69.81,69.81,69.67,69.68,14823.0,69.81,69.81,69.67,69.68,14823.0
2024-02-29 09:55:00,69.71,69.78,69.65,69.71,11105.0,69.71,69.78,69.65,69.71,11105.0
2024-02-29 10:00:00,69.69,69.73,69.4,69.41,23800.0,69.69,69.73,69.4,69.41,23800.0
2024-02-29 10:05:00,69.43,69.43,69.23,69.24,11553.0,69.43,69.43,69.23,69.24,11553.0
2024-02-29 10:10:00,69.17,69.17,68.89,68.9,21652.0,69.17,69.17,68.89,68.9,21652.0
2024-02-29 10:15:00,68.9,69.07,68.89,69.04,19561.0,68.9,69.07,68.89,69.04,19561.0
2024-02-29 10:20:00,69.05,69.1,68.97,69.02,16774.0,69.05,69.1,68.97,69.02,16774.0
2024-02-29 10:25:00,69.03,69.03,68.9,68.97,10314.0,69.03,69.03,68.9,68.97,10314.0
2024-02-29 10:30:00,68.97,69.05,68.93,69.05,14165.0,68.97,69.05,68.93,69.05,14165.0
2024-02-29 10:35:00,69.04,69.25,69.04,69.18,12114.0,69.04,69.25,69.04,69.18,12114.0
2024-02-29 10:40:00,69.19,69.21,68.95,68.96,8905.0,69.19,69.21,68.95,68.96,8905.0
2024-02-29 10:45:00,68.97,69.06,68.9,69.03,21221.0,68.97,69.06,68.9,69.03,21221.0
2024-02-29 10:50:00,69.01,69.01,68.82,68.82,19182.0,69.01,69.01,68.82,68.82,19182.0
2024-02-29 10:55:00,68.83,68.91,68.81,68.86,23489.0,68.83,68.91,68.81,68.86,23489.0
2024-02-29 11:00:00,68.87,68.87,68.72,68.77,28334.0,68.87,68.87,68.72,68.77,28334.0
2024-02-29 11:05:00,68.78,68.88,68.77,68.81,15059.0,68.78,68.88,68.77,68.81,15059.0
2024-02-29 11:10:00,68.8,68.87,68.75,68.87,21611.0,68.8,68.87,68.75,68.87,21611.0
2024-02-29 11:15:00,68.85,68.85,68.75,68.8,13827.0,68.85,68.85,68.75,68.8,13827.0
2024-02-29 11:20:00,68.81,68.84,68.74,68.78,7111.0,68.81,68.84,68.74,68.78,7111.0
2024-02-29 11:25:00,68.77,68.79,68.67,68.67,12427.0,68.77,68.79,68.67,68.67,12427.0
2024-02-29 11:30:00,68.64,68.67,68.54,68.54,18141.0,68.64,68.67,68.54,68.54,18141.0
2024-02-29 11:35:00,68.55,68.6,68.32,68.33,25124.0,68.55,68.6,68.32,68.33,25124.0
2024-02-29 11:40:00,68.32,68.37,68.14,68.37,24599.0,68.32,68.37,68.14,68.37,24599.0
2024-02-29 11:45:00,68.36,68.47,68.26,68.47,23363.0,68.36,68.47,68.26,68.47,23363.0
2024-02-29 11:50:00,68.5,68.61,68.47,68.59,9539.0,68.5,68.61,68.47,68.59,9539.0
2024-02-29 11:55:00,68.62,68.66,68.57,68.63,14924.0,68.62,68.66,68.57,68.63,14924.0
2024-02-29 12:00:00,68.62,68.63,68.53,68.55,9442.0,68.62,68.63,68.53,68.55,9442.0
2024-02-29 12:05:00,68.52,68.55,68.41,68.48,14279.0,68.52,68.55,68.41,68.48,14279.0
2024-02-29 12:10:00,68.49,68.52,68.44,68.46,8272.0,68.49,68.52,68.44,68.46,8272.0
2024-02-29 12:15:00,68.48,68.54,68.42,68.5,11528.0,68.48,68.54,68.42,68.5,11528.0
2024-02-29 12:20:00,68.51,68.51,68.44,68.5,16431.0,68.51,68.51,68.44,68.5,16431.0
2024-02-29 12:25:00,68.49,68.49,68.41,68.44,8759.0,68.49,68.49,68.41,68.44,8759.0
2024-02-29 12:30:00,68.44,68.63,68.43,68.51,16559.0,68.44,68.63,68.43,68.51,16559.0
2024-02-29 12:35:00,68.51,68.51,68.35,68.44,16234.0,68.51,68.51,68.35,68.44,16234.0
2024-02-29 12:40:00,68.46,68.55,68.4,68.55,23572.0,68.46,68.55,68.4,68.55,23572.0
2024-02-29 12:45:00,68.56,68.57,68.47,68.55,13492.0,68.56,68.57,68.47,68.55,13492.0
2024-02-29 12:50:00,68.55,68.64,68.5,68.61,15683.0,68.55,68.64,68.5,68.61,15683.0
2024-02-29 12:55:00,68.61,68.64,68.55,68.63,19614.0,68.61,68.64,68.55,68.63,19614.0
2024-02-29 13:00:00,68.65,68.71,68.57,68.69,22918.0,68.65,68.71,68.57,68.69,22918.0
2024-02-29 13:05:00,68.69,68.75,68.64,68.72,10704.0,68.69,68.75,68.64,68.72,10704.0
2024-02-29 13:10:00,68.72,68.74,68.65,68.65,8376.0,68.72,68.74,68.65,68.65,8376.0
2024-02-29 13:15:00,68.67,68.72,68.61,68.7,9499.0,68.67,68.72,68.61,68.7,9499.0
2024-02-29 13:20:00,68.7,68.7,68.6,68.67,15813.0,68.7,68.7,68.6,68.67,15813.0
2024-02-29 13:25:00,68.67,68.72,68.65,68.68,15073.0,68.67,68.72,68.65,68.68,15073.0
2024-02-29 13:30:00,68.69,68.76,68.68,68.75,10919.0,68.69,68.76,68.68,68.75,10919.0
2024-02-29 13:35:00,68.75,68.81,68.72,68.79,27040.0,68.75,68.81,68.72,68.79,27040.0
2024-02-29 13:40:00,68.79,68.8,68.7,68.77,12808.0,68.79,68.8,68.7,68.77,12808.0
2024-02-29 13:45:00,68.77,68.81,68.71,68.78,13214.0,68.77,68.81,68.71,68.78,13214.0
2024-02-29 13:50:00,68.79,68.84,68.78,68.79,17289.0,68.79,68.84,68.78,68.79,17289.0
2024-02-29 13:55:00,68.79,68.83,68.77,68.78,11529.0,68.79,68.83,68.77,68.78,11529.0
2024-02-29 14:00:00,68.78,68.78,68.7,68.7,8186.0,68.78,68.78,68.7,68.7,8186.0
2024-02-29 14:05:00,68.7,68.71,68.66,68.71,14039.0,68.7,68.71,68.66,68.71,14039.0
2024-02-29 14:10:00,68.7,68.78,68.7,68.7,13102.0,68.7,68.78,68.7,68.7,13102.0
2024-02-29 14:15:00,68.7,68.8,68.7,68.8,12449.0,68.7,68.8,68.7,68.8,12449.0
2024-02-29 14:20:00,68.82,68.84,68.75,68.76,26119.0,68.82,68.84,68.75,68.76,26119.0
2024-02-29 14:25:00,68.75,68.76,68.69,68.76,13121.0,68.75,68.76,68.69,68.76,13121.0
2024-02-29 14:30:00,68.76,68.76,68.67,68.72,16218.0,68.76,68.76,68.67,68.72,16218.0
2024-02-29 14:35:00,68.72,68.82,68.72,68.73,17502.0,68.72,68.82,68.72,68.73,17502.0
2024-02-29 14:40:00,68.73,68.8,68.7,68.78,17630.0,68.73,68.8,68.7,68.78,17630.0
2024-02-29 14:45:00,68.78,68.86,68.74,68.85,27902.0,68.78,68.86,68.74,68.85,27902.0
2024-02-29 14:50:00,68.84,68.87,68.81,68.86,28953.0,68.84,68.87,68.81,68.86,28953.0
2024-02-29 14:55:00,68.84,68.93,68.84,68.91,15162.0,68.84,68.93,68.84,68.91,15162.0
2024-02-29 15:00:00,68.92,68.93,68.76,68.76,27315.0,68.92,68.93,68.76,68.76,27315.0
2024-02-29 15:05:00,68.76,68.77,68.64,68.71,133212.0,68.76,68.77,68.64,68.71,133212.0
2024-02-29 15:10:00,68.72,68.81,68.69,68.69,35016.0,68.72,68.81,68.69,68.69,35016.0
2024-02-29 15:15:00,68.72,68.78,68.7,68.73,63812.0,68.72,68.78,68.7,68.73,63812.0
2024-02-29 15:20:00,68.74,68.81,68.74,68.78,30622.0,68.74,68.81,68.74,68.78,30622.0
2024-02-29 15:25:00,68.79,68.81,68.73,68.78,12786.0,68.79,68.81,68.73,68.78,12786.0
2024-02-29 15:30:00,68.78,68.9,68.78,68.9,16928.0,68.78,68.9,68.78,68.9,16928.0
2024-02-29 15:35:00,68.88,68.92,68.82,68.89,19046.0,68.88,68.92,68.82,68.89,19046.0
2024-02-29 15:40:00,68.9,68.92,68.77,68.79,25351.0,68.9,68.92,68.77,68.79,25351.0
2024-02-29 15:45:00,68.78,68.96,68.76,68.96,38275.0,68.78,68.96,68.76,68.96,38275.0
2024-02-29 15:50:00,68.96,69.1,68.94,69.09,121122.0,68.96,69.1,68.94,69.09,121122.0
2024-02-29 15:55:00,69.06,69.2,69.05,69.05,265896.0,69.06,69.2,69.05,69.05,265896.0
2024-03-01 09:30:00,69.07,69.36,68.72,69.13,223628.0,69.07,69.36,68.72,69.13,223628.0
2024-03-01 09:35:00,69.2,69.22,68.97,69.05,33578.0,69.2,69.22,68.97,69.05,33578.0
2024-03-01 09:40:00,69.05,69.15,68.87,68.99,65834.0,69.05,69.15,68.87,68.99,65834.0
2024-03-01 09:45:00,69.02,69.1,68.61,68.63,120884.0,69.02,69.1,68.61,68.63,120884.0
2024-03-01 09:50:00,68.61,68.73,68.57,68.59,27128.0,68.61,68.73,68.57,68.59,27128.0
2024-03-01 09:55:00,68.61,68.77,68.58,68.68,43064.0,68.61,68.77,68.58,68.68,43064.0
2024-03-01 10:00:00,68.68,68.97,68.65,68.66,31605.0,68.68,68.97,68.65,68.66,31605.0
2024-03-01 10:05:00,68.71,68.82,68.64,68.82,35105.0,68.71,68.82,68.64,68.82,35105.0
2024-03-01 10:10:00,68.83,69.13,68.83,69.13,26568.0,68.83,69.13,68.83,69.13,26568.0
2024-03-01 10:15:00,69.13,69.24,69.12,69.15,32718.0,69.13,69.24,69.12,69.15,32718.0
2024-03-01 10:20:00,69.14,69.26,69.11,69.21,22519.0,69.14,69.26,69.11,69.21,22519.0
2024-03-01 10:25:00,69.23,69.35,69.19,69.35,26142.0,69.23,69.35,69.19,69.35,26142.0
2024-03-01 10:30:00,69.38,69.42,69.2,69.23,19923.0,69.38,69.42,69.2,69.23,19923.0
2024-03-01 10:35:00,69.22,69.39,69.2,69.34,54611.0,69.22,69.39,69.2,69.34,54611.0
2024-03-01 10:40:00,69.34,69.38,69.15,69.19,42488.0,69.34,69.38,69.15,69.19,42488.0
2024-03-01 10:45:00,69.19,69.35,69.16,69.32,19775.0,69.19,69.35,69.16,69.32,19775.0
2024-03-01 10:50:00,69.32,69.46,69.24,69.41,19903.0,69.32,69.46,69.24,69.41,19903.0
2024-03-01 10:55:00,69.41,69.53,69.38,69.52,28017.0,69.41,69.53,69.38,69.52,28017.0
2024-03-01 11:00:00,69.5,69.65,69.5,69.61,13886.0,69.5,69.65,69.5,69.61,13886.0
2024-03-01 11:05:00,69.61,69.73,69.56,69.62,26766.0,69.61,69.73,69.56,69.62,26766.0
2024-03-01 11:10:00,69.63,69.63,69.45,69.5,19711.0,69.63,69.63,69.45,69.5,19711.0
2024-03-01 11:15:00,69.51,69.6,69.51,69.58,17603.0,69.51,69.6,69.51,69.58,17603.0
2024-03-01 11:20:00,69.58,69.73,69.57,69.66,24185.0,69.58,69.73,69.57,69.66,24185.0
2024-03-01 11:25:00,69.69,69.7,69.56,69.64,28105.0,69.69,69.7,69.56,69.64,28105.0
2024-03-01 11:30:00,69.65,69.66,69.58,69.58,19401.0,69.65,69.66,69.58,69.58,19401.0
2024-03-01 11:35:00,69.59,69.69,69.56,69.61,28667.0,69.59,69.69,69.56,69.61,28667.0
2024-03-01 11:40:00,69.61,69.66,69.58,69.63,20539.0,69.61,69.66,69.58,69.63,20539.0
2024-03-01 11:45:00,69.62,69.81,69.62,69.8,19031.0,69.62,69.81,69.62,69.8,19031.0
2024-03-01 11:50:00,69.81,69.93,69.81,69.89,20949.0,69.81,69.93,69.81,69.89,20949.0
2024-03-01 11:55:00,69.89,70.11,69.89,70.1,89234.0,69.89,70.11,69.89,70.1,89234.0
2024-03-01 12:00:00,70.11,70.16,70.02,70.12,30825.0,70.11,70.16,70.02,70.12,30825.0
2024-03-01 12:05:00,70.12,70.19,70.07,70.1,32768.0,70.12,70.19,70.07,70.1,32768.0
2024-03-01 12:10:00,70.09,70.2,70.05,70.14,24940.0,70.09,70.2,70.05,70.14,24940.0
2024-03-01 12:15:00,70.13,70.13,69.84,70.0,42104.0,70.13,70.13,69.84,70.0,42104.0
2024-03-01 12:20:00,69.98,70.11,69.95,70.07,12185.0,69.98,70.11,69.95,70.07,12185.0
2024-03-01 12:25:00,70.08,70.31,70.08,70.31,40859.0,70.08,70.31,70.08,70.31,40859.0
2024-03-01 12:30:00,70.31,70.39,70.31,70.35,28544.0,70.31,70.39,70.31,70.35,28544.0
2024-03-01 12:35:00,70.35,70.42,70.31,70.31,19282.0,70.35,70.42,70.31,70.31,19282.0
2024-03-01 12:40:00,70.3,70.36,70.25,70.34,13094.0,70.3,70.36,70.25,70.34,13094.0
2024-03-01 12:45:00,70.35,70.37,70.3,70.31,17098.0,70.35,70.37,70.3,70.31,17098.0
2024-03-01 12:50:00,70.33,70.41,70.28,70.41,20690.0,70.33,70.41,70.28,70.41,20690.0
2024-03-01 12:55:00,70.41,70.47,70.36,70.36,61239.0,70.41,70.47,70.36,70.36,61239.0
2024-03-01 13:00:00,70.35,70.39,70.27,70.3,13492.0,70.35,70.39,70.27,70.3,13492.0
2024-03-01 13:05:00,70.29,70.33,70.28,70.31,10248.0,70.29,70.33,70.28,70.31,10248.0
2024-03-01 13:10:00,70.31,70.37,70.29,70.29,12611.0,70.31,70.37,70.29,70.29,12611.0
2024-03-01 13:15:00,70.3,70.37,70.29,70.36,19056.0,70.3,70.37,70.29,70.36,19056.0
2024-03-01 13:20:00,70.37,70.41,70.34,70.37,29514.0,70.37,70.41,70.34,70.37,29514.0
2024-03-01 13:25:00,70.38,70.38,70.21,70.22,35942.0,70.38,70.38,70.21,70.22,35942.0
2024-03-01 13:30:00,70.21,70.21,70.13,70.18,24126.0,70.21,70.21,70.13,70.18,24126.0
2024-03-01 13:35:00,70.17,70.21,70.09,70.2,28628.0,70.17,70.21,70.09,70.2,28628.0
2024-03-01 13:40:00,70.2,70.35,70.19,70.32,12681.0,70.2,70.35,70.19,70.32,12681.0
2024-03-01 13:45:00,70.3,70.36,70.3,70.33,14017.0,70.3,70.36,70.3,70.33,14017.0
2024-03-01 13:50:00,70.33,70.33,70.22,70.23,21496.0,70.33,70.33,70.22,70.23,21496.0
2024-03-01 13:55:00,70.22,70.34,70.22,70.32,16045.0,70.22,70.34,70.22,70.32,16045.0
2024-03-01 14:00:00,70.33,70.43,70.33,70.43,16124.0,70.33,70.43,70.33,70.43,16124.0
2024-03-01 14:05:00,70.44,70.45,70.33,70.34,22946.0,70.44,70.45,70.33,70.34,22946.0
2024-03-01 14:10:00,70.35,70.37,70.24,70.29,30423.0,70.35,70.37,70.24,70.29,30423.0
2024-03-01 14:15:00,70.3,70.39,70.28,70.37,25673.0,70.3,70.39,70.28,70.37,25673.0
2024-03-01 14:20:00,70.37,70.41,70.29,70.34,25378.0,70.37,70.41,70.29,70.34,25378.0
2024-03-01 14:25:00,70.35,70.35,70.2,70.22,20130.0,70.35,70.35,70.2,70.22,20130.0
2024-03-01 14:30:00,70.22,70.28,70.18,70.28,16839.0,70.22,70.28,70.18,70.28,16839.0
2024-03-01 14:35:00,70.27,70.27,70.21,70.25,14134.0,70.27,70.27,70.21,70.25,14134.0
2024-03-01 14:40:00,70.25,70.32,70.22,70.31,23417.0,70.25,70.32,70.22,70.31,23417.0
2024-03-01 14:45:00,70.32,70.35,70.23,70.28,23786.0,70.32,70.35,70.23,70.28,23786.0
2024-03-01 14:50:00,70.28,70.33,70.27,70.3,7496.0,70.28,70.33,70.27,70.3,7496.0
2024-03-01 14:55:00,70.3,70.31,70.22,70.22,28775.0,70.3,70.31,70.22,70.22,28775.0
2024-03-01 15:00:00,70.22,70.26,70.18,70.25,22256.0,70.22,70.26,70.18,70.25,22256.0
2024-03-01 15:05:00,70.24,70.29,70.16,70.25,16541.0,70.24,70.29,70.16,70.25,16541.0
2024-03-01 15:10:00,70.24,70.29,70.2,70.29,25358.0,70.24,70.29,70.2,70.29,25358.0
2024-03-01 15:15:00,70.28,70.37,70.23,70.36,60609.0,70.28,70.37,70.23,70.36,60609.0
2024-03-01 15:20:00,70.36,70.37,70.28,70.28,33169.0,70.36,70.37,70.28,70.28,33169.0
2024-03-01 15:25:00,70.28,70.29,70.22,70.29,23679.0,70.28,70.29,70.22,70.29,23679.0
2024-03-01 15:30:00,70.3,70.32,70.2,70.28,62382.0,70.3,70.32,70.2,70.28,62382.0
2024-03-01 15:35:00,70.27,70.28,70.19,70.21,41557.0,70.27,70.28,70.19,70.21,41557.0
2024-03-01 15:40:00,70.21,70.33,70.19,70.27,29877.0,70.21,70.33,70.19,70.27,29877.0
2024-03-01 15:45:00,70.27,70.32,70.23,70.31,39252.0,70.27,70.32,70.23,70.31,39252.0
2024-03-01 15:50:00,70.3,70.48,70.24,70.42,128949.0,70.3,70.48,70.24,70.42,128949.0
2024-03-01 15:55:00,70.43,70.49,70.4,70.44,287338.0,70.43,70.49,70.4,70.44,287338.0
2024-03-04 09:30:00,70.73,70.96,70.5,70.89,160000.0,70.73,70.96,70.5,70.89,160000.0
2024-03-04 09:35:00,70.89,71.02,70.71,70.84,50716.0,70.89,71.02,70.71,70.84,50716.0
2024-03-04 09:40:00,70.84,70.93,70.68,70.89,39207.0,70.84,70.93,70.68,70.89,39207.0
2024-03-04 09:45:00,70.9,71.44,70.86,71.44,56556.0,70.9,71.44,70.86,71.44,56556.0
2024-03-04 09:50:00,71.4,71.44,71.13,71.14,32810.0,71.4,71.44,71.13,71.14,32810.0
2024-03-04 09:55:00,71.11,71.3,71.06,71.22,27874.0,71.11,71.3,71.06,71.22,27874.0
2024-03-04 10:00:00,71.22,71.34,71.14,71.17,24270.0,71.22,71.34,71.14,71.17,24270.0
2024-03-04 10:05:00,71.15,71.33,71.15,71.27,31022.0,71.15,71.33,71.15,71.27,31022.0
2024-03-04 10:10:00,71.26,71.41,71.23,71.36,23981.0,71.26,71.41,71.23,71.36,23981.0
2024-03-04 10:15:00,71.37,71.52,71.33,71.41,39701.0,71.37,71.52,71.33,71.41,39701.0
2024-03-04 10:20:00,71.43,71.59,71.33,71.59,31920.0,71.43,71.59,71.33,71.59,31920.0
2024-03-04 10:25:00,71.59,71.69,71.31,71.4,32673.0,71.59,71.69,71.31,71.4,32673.0
2024-03-04 10:30:00,71.4,71.58,71.37,71.58,37393.0,71.4,71.58,71.37,71.58,37393.0
2024-03-04 10:35:00,71.56,71.69,71.49,71.52,33276.0,71.56,71.69,71.49,71.52,33276.0
2024-03-04 10:40:00,71.52,71.6,71.48,71.56,23226.0,71.52,71.6,71.48,71.56,23226.0
2024-03-04 10:45:00,71.57,71.64,71.54,71.56,35131.0,71.57,71.64,71.54,71.56,35131.0
2024-03-04 10:50:00,71.57,71.63,71.52,71.56,21538.0,71.57,71.63,71.52,71.56,21538.0
2024-03-04 10:55:00,71.57,71.61,71.38,71.46,44644.0,71.57,71.61,71.38,71.46,44644.0
2024-03-04 11:00:00,71.46,71.5,71.32,71.33,36440.0,71.46,71.5,71.32,71.33,36440.0
2024-03-04 11:05:00,71.34,71.42,71.29,71.35,25531.0,71.34,71.42,71.29,71.35,25531.0
2024-03-04 11:10:00,71.35,71.38,71.25,71.26,27347.0,71.35,71.38,71.25,71.26,27347.0
2024-03-04 11:15:00,71.26,71.32,71.23,71.27,26187.0,71.26,71.32,71.23,71.27,26187.0
2024-03-04 11:20:00,71.27,71.34,71.25,71.29,21696.0,71.27,71.34,71.25,71.29,21696.0
2024-03-04 11:25:00,71.3,71.3,71.14,71.15,19594.0,71.3,71.3,71.14,71.15,19594.0
2024-03-04 11:30:00,71.17,71.22,71.11,71.13,23088.0,71.17,71.22,71.11,71.13,23088.0
2024-03-04 11:35:00,71.14,71.22,71.09,71.09,37354.0,71.14,71.22,71.09,71.09,37354.0
2024-03-04 11:40:00,71.1,71.17,71.06,71.08,29491.0,71.1,71.17,71.06,71.08,29491.0
2024-03-04 11:45:00,71.1,71.17,71.06,71.17,23594.0,71.1,71.17,71.06,71.17,23594.0
2024-03-04 11:50:00,71.18,71.19,71.08,71.13,32729.0,71.18,71.19,71.08,71.13,32729.0
2024-03-04 11:55:00,71.14,71.28,71.13,71.26,26334.0,71.14,71.28,71.13,71.26,26334.0
2024-03-04 12:00:00,71.26,71.3,71.21,71.27,29365.0,71.26,71.3,71.21,71.27,29365.0
2024-03-04 12:05:00,71.27,71.36,71.22,71.25,184004.0,71.27,71.36,71.22,71.25,184004.0
2024-03-04 12:10:00,71.24,71.35,71.21,71.35,34108.0,71.24,71.35,71.21,71.35,34108.0
2024-03-04 12:15:00,71.35,71.45,71.34,71.4,24984.0,71.35,71.45,71.34,71.4,24984.0
2024-03-04 12:20:00,71.38,71.47,71.38,71.42,31454.0,71.38,71.47,71.38,71.42,31454.0
2024-03-04 12:25:00,71.43,71.5,71.4,71.49,35592.0,71.43,71.5,71.4,71.49,35592.0
2024-03-04 12:30:00,71.48,71.56,71.47,71.54,46654.0,71.48,71.56,71.47,71.54,46654.0
2024-03-04 12:35:00,71.53,71.55,71.42,71.42,23011.0,71.53,71.55,71.42,71.42,23011.0
2024-03-04 12:40:00,71.43,71.52,71.42,71.43,23546.0,71.43,71.52,71.42,71.43,23546.0
2024-03-04 12:45:00,71.43,71.5,71.4,71.41,22315.0,71.43,71.5,71.4,71.41,22315.0
2024-03-04 12:50:00,71.43,71.47,71.41,71.42,14062.0,71.43,71.47,71.41,71.42,14062.0
2024-03-04 12:55:00,71.42,71.43,71.27,71.28,25564.0,71.42,71.43,71.27,71.28,25564.0
2024-03-04 13:00:00,71.28,71.39,71.27,71.34,16696.0,71.28,71.39,71.27,71.34,16696.0
2024-03-04 13:05:00,71.34,71.35,71.29,71.29,12093.0,71.34,71.35,71.29,71.29,12093.0
2024-03-04 13:10:00,71.29,71.3,71.21,71.21,13490.0,71.29,71.3,71.21,71.21,13490.0
2024-03-04 13:15:00,71.2,71.24,71.19,71.23,15648.0,71.2,71.24,71.19,71.23,15648.0
2024-03-04 13:20:00,71.23,71.31,71.21,71.25,16004.0,71.23,71.31,71.21,71.25,16004.0
2024-03-04 13:25:00,71.25,71.32,71.22,71.23,10083.0,71.25,71.32,71.22,71.23,10083.0
2024-03-04 13:30:00,71.24,71.26,71.17,71.2,45380.0,71.24,71.26,71.17,71.2,45380.0
2024-03-04 13:35:00,71.19,71.21,71.08,71.08,91726.0,71.19,71.21,71.08,71.08,91726.0
2024-03-04 13:40:00,71.08,71.12,70.99,71.1,42316.0,71.08,71.12,70.99,71.1,42316.0
2024-03-04 13:45:00,71.11,71.22,71.1,71.2,16714.0,71.11,71.22,71.1,71.2,16714.0
2024-03-04 13:50:00,71.22,71.32,71.2,71.29,18196.0,71.22,71.32,71.2,71.29,18196.0
2024-03-04 13:55:00,71.28,71.42,71.27,71.36,23368.0,71.28,71.42,71.27,71.36,23368.0
2024-03-04 14:00:00,71.37,71.44,71.37,71.42,17731.0,71.37,71.44,71.37,71.42,17731.0
2024-03-04 14:05:00,71.43,71.43,71.32,71.4,12107.0,71.43,71.43,71.32,71.4,12107.0
2024-03-04 14:10:00,71.4,71.41,71.34,71.41,10283.0,71.4,71.41,71.34,71.41,10283.0
2024-03-04 14:15:00,71.4,71.49,71.39,71.47,22244.0,71.4,71.49,71.39,71.47,22244.0
2024-03-04 14:20:00,71.48,71.49,71.42,71.46,19917.0,71.48,71.49,71.42,71.46,19917.0
2024-03-04 14:25:00,71.45,71.47,71.37,71.4,27219.0,71.45,71.47,71.37,71.4,27219.0
2024-03-04 14:30:00,71.4,71.51,71.4,71.49,39571.0,71.4,71.51,71.4,71.49,39571.0
2024-03-04 14:35:00,71.49,71.56,71.49,71.54,24679.0,71.49,71.56,71.49,71.54,24679.0
2024-03-04 14:40:00,71.53,71.54,71.43,71.44,19601.0,71.53,71.54,71.43,71.44,19601.0
2024-03-04 14:45:00,71.44,71.56,71.41,71.55,23172.0,71.44,71.56,71.41,71.55,23172.0
2024-03-04 14:50:00,71.53,71.55,71.5,71.55,17316.0,71.53,71.55,71.5,71.55,17316.0
2024-03-04 14:55:00,71.54,71.56,71.49,71.52,23080.0,71.54,71.56,71.49,71.52,23080.0
2024-03-04 15:00:00,71.52,71.55,71.44,71.48,31788.0,71.52,71.55,71.44,71.48,31788.0
2024-03-04 15:05:00,71.48,71.51,71.41,71.41,22954.0,71.48,71.51,71.41,71.41,22954.0
2024-03-04 15:10:00,71.41,71.47,71.4,71.44,21693.0,71.41,71.47,71.4,71.44,21693.0
2024-03-04 15:15:00,71.43,71.47,71.39,71.4,18718.0,71.43,71.47,71.39,71.4,18718.0
2024-03-04 15:20:00,71.4,71.51,71.4,71.49,57676.0,71.4,71.51,71.4,71.49,57676.0
2024-03-04 15:25:00,71.48,71.54,71.48,71.5,35853.0,71.48,71.54,71.48,71.5,35853.0
2024-03-04 15:30:00,71.51,71.56,71.48,71.49,45750.0,71.51,71.56,71.48,71.49,45750.0
2024-03-04 15:35:00,71.46,71.49,71.36,71.45,45716.0,71.46,71.49,71.36,71.45,45716.0
2024-03-04 15:40:00,71.45,71.48,71.38,71.41,33317.0,71.45,71.48,71.38,71.41,33317.0
2024-03-04 15:45:00,71.4,71.4,71.25,71.33,46020.0,71.4,71.4,71.25,71.33,46020.0
2024-03-04 15:50:00,71.34,71.43,71.25,71.4,111846.0,71.34,71.43,71.25,71.4,111846.0
2024-03-04 15:55:00,71.4,71.44,71.37,71.39,172510.0,71.4,71.44,71.37,71.39,172510.0
2024-03-05 09:30:00,70.87,71.07,70.38,70.4,107042.0,70.87,71.07,70.38,70.4,107042.0
2024-03-05 09:35:00,70.38,70.43,69.88,69.93,54313.0,70.38,70.43,69.88,69.93,54313.0
2024-03-05 09:40:00,69.94,69.94,69.46,69.49,28666.0,69.94,69.94,69.46,69.49,28666.0
2024-03-05 09:45:00,69.49,69.55,69.27,69.37,33657.0,69.49,69.55,69.27,69.37,33657.0
2024-03-05 09:50:00,69.37,69.41,69.07,69.25,92743.0,69.37,69.41,69.07,69.25,92743.0
2024-03-05 09:55:00,69.25,69.35,69.04,69.05,23070.0,69.25,69.35,69.04,69.05,23070.0
2024-03-05 10:00:00,69.07,69.15,68.85,68.86,81264.0,69.07,69.15,68.85,68.86,81264.0
2024-03-05 10:05:00,68.86,68.86,68.43,68.46,74692.0,68.86,68.86,68.43,68.46,74692.0
2024-03-05 10:10:00,68.47,68.52,68.29,68.3,47044.0,68.47,68.52,68.29,68.3,47044.0
2024-03-05 10:15:00,68.28,68.39,67.93,67.95,98685.0,68.28,68.39,67.93,67.95,98685.0
2024-03-05 10:20:00,67.94,68.04,67.88,67.97,37207.0,67.94,68.04,67.88,67.97,37207.0
2024-03-05 10:25:00,67.97,67.98,67.65,67.68,58293.0,67.97,67.98,67.65,67.68,58293.0
2024-03-05 10:30:00,67.67,67.71,67.44,67.67,70125.0,67.67,67.71,67.44,67.67,70125.0
2024-03-05 10:35:00,67.62,67.68,67.35,67.4,50853.0,67.62,67.68,67.35,67.4,50853.0
2024-03-05 10:40:00,67.4,67.59,67.37,67.37,49824.0,67.4,67.59,67.37,67.37,49824.0
2024-03-05 10:45:00,67.39,67.67,67.33,67.52,84793.0,67.39,67.67,67.33,67.52,84793.0
2024-03-05 10:50:00,67.5,67.56,67.44,67.51,79757.0,67.5,67.56,67.44,67.51,79757.0
2024-03-05 10:55:00,67.51,67.72,67.45,67.48,55805.0,67.51,67.72,67.45,67.48,55805.0
2024-03-05 11:00:00,67.48,67.5,67.31,67.47,95431.0,67.48,67.5,67.31,67.47,95431.0
2024-03-05 11:05:00,67.48,67.79,67.47,67.75,65637.0,67.48,67.79,67.47,67.75,65637.0
2024-03-05 11:10:00,67.72,68.01,67.72,67.93,90245.0,67.72,68.01,67.72,67.93,90245.0
2024-03-05 11:15:00,67.94,68.35,67.93,68.31,103815.0,67.94,68.35,67.93,68.31,103815.0
2024-03-05 11:20:00,68.3,68.4,68.23,68.32,41276.0,68.3,68.4,68.23,68.32,41276.0
2024-03-05 11:25:00,68.32,68.43,68.23,68.23,36715.0,68.32,68.43,68.23,68.23,36715.0
2024-03-05 11:30:00,68.24,68.27,68.06,68.17,29634.0,68.24,68.27,68.06,68.17,29634.0
2024-03-05 11:35:00,68.16,68.18,68.04,68.08,22281.0,68.16,68.18,68.04,68.08,22281.0
2024-03-05 11:40:00,68.09,68.2,68.02,68.07,30210.0,68.09,68.2,68.02,68.07,30210.0
2024-03-05 11:45:00,68.05,68.43,68.0,68.3,67436.0,68.05,68.43,68.0,68.3,67436.0
2024-03-05 11:50:00,68.31,68.37,68.24,68.31,22988.0,68.31,68.37,68.24,68.31,22988.0
2024-03-05 11:55:00,68.31,68.56,68.28,68.54,105315.0,68.31,68.56,68.28,68.54,105315.0
2024-03-05 12:00:00,68.56,68.69,68.42,68.62,45415.0,68.56,68.69,68.42,68.62,45415.0
2024-03-05 12:05:00,68.6,68.62,68.49,68.55,15912.0,68.6,68.62,68.49,68.55,15912.0
2024-03-05 12:10:00,68.55,68.65,68.53,68.58,27135.0,68.55,68.65,68.53,68.58,27135.0
2024-03-05 12:15:00,68.58,68.59,68.43,68.48,15587.0,68.58,68.59,68.43,68.48,15587.0
2024-03-05 12:20:00,68.47,68.54,68.45,68.53,55282.0,68.47,68.54,68.45,68.53,55282.0
2024-03-05 12:25:00,68.53,68.7,68.5,68.58,17027.0,68.53,68.7,68.5,68.58,17027.0
2024-03-05 12:30:00,68.59,68.63,68.43,68.47,40468.0,68.59,68.63,68.43,68.47,40468.0
2024-03-05 12:35:00,68.49,68.52,68.42,68.5,44383.0,68.49,68.52,68.42,68.5,44383.0
2024-03-05 12:40:00,68.5,68.72,68.48,68.71,119765.0,68.5,68.72,68.48,68.71,119765.0
2024-03-05 12:45:00,68.7,68.79,68.7,68.75,43394.0,68.7,68.79,68.7,68.75,43394.0
2024-03-05 12:50:00,68.75,68.78,68.7,68.71,15142.0,68.75,68.78,68.7,68.71,15142.0
2024-03-05 12:55:00,68.7,68.76,68.7,68.72,27515.0,68.7,68.76,68.7,68.72,27515.0
2024-03-05 13:00:00,68.7,68.74,68.62,68.69,98259.0,68.7,68.74,68.62,68.69,98259.0
2024-03-05 13:05:00,68.69,68.75,68.62,68.71,154844.0,68.69,68.75,68.62,68.71,154844.0
2024-03-05 13:10:00,68.7,69.07,68.69,69.01,192761.0,68.7,69.07,68.69,69.01,192761.0
2024-03-05 13:15:00,69.0,69.05,68.87,69.01,45941.0,69.0,69.05,68.87,69.01,45941.0
2024-03-05 13:20:00,69.0,69.12,68.91,68.93,31698.0,69.0,69.12,68.91,68.93,31698.0
2024-03-05 13:25:00,68.93,68.95,68.66,68.8,43182.0,68.93,68.95,68.66,68.8,43182.0
2024-03-05 13:30:00,68.79,68.83,68.75,68.75,17549.0,68.79,68.83,68.75,68.75,17549.0
2024-03-05 13:35:00,68.74,68.82,68.64,68.8,54190.0,68.74,68.82,68.64,68.8,54190.0
2024-03-05 13:40:00,68.79,68.9,68.72,68.81,49908.0,68.79,68.9,68.72,68.81,49908.0
2024-03-05 13:45:00,68.82,68.84,68.7,68.75,20219.0,68.82,68.84,68.7,68.75,20219.0
2024-03-05 13:50:00,68.75,68.75,68.67,68.69,15883.0,68.75,68.75,68.67,68.69,15883.0
2024-03-05 13:55:00,68.7,68.74,68.55,68.58,21834.0,68.7,68.74,68.55,68.58,21834.0
2024-03-05 14:00:00,68.58,68.78,68.53,68.76,194834.0,68.58,68.78,68.53,68.76,194834.0
2024-03-05 14:05:00,68.75,68.75,68.67,68.73,23880.0,68.75,68.75,68.67,68.73,23880.0
2024-03-05 14:10:00,68.71,68.83,68.68,68.73,49588.0,68.71,68.83,68.68,68.73,49588.0
2024-03-05 14:15:00,68.73,68.83,68.67,68.69,20605.0,68.73,68.83,68.67,68.69,20605.0
2024-03-05 14:20:00,68.67,68.71,68.62,68.65,21062.0,68.67,68.71,68.62,68.65,21062.0
2024-03-05 14:25:00,68.65,68.7,68.58,68.63,32732.0,68.65,68.7,68.58,68.63,32732.0
2024-03-05 14:30:00,68.62,68.67,68.56,68.58,21529.0,68.62,68.67,68.56,68.58,21529.0
2024-03-05 14:35:00,68.57,68.61,68.45,68.47,18251.0,68.57,68.61,68.45,68.47,18251.0
2024-03-05 14:40:00,68.48,68.52,68.37,68.39,41646.0,68.48,68.52,68.37,68.39,41646.0
2024-03-05 14:45:00,68.39,68.41,68.32,68.38,30353.0,68.39,68.41,68.32,68.38,30353.0
2024-03-05 14:50:00,68.37,68.44,68.37,68.43,17282.0,68.37,68.44,68.37,68.43,17282.0
2024-03-05 14:55:00,68.42,68.5,68.42,68.46,35066.0,68.42,68.5,68.42,68.46,35066.0
2024-03-05 15:00:00,68.45,68.67,68.45,68.67,48051.0,68.45,68.67,68.45,68.67,48051.0
2024-03-05 15:05:00,68.69,68.74,68.59,68.59,23795.0,68.69,68.74,68.59,68.59,23795.0
2024-03-05 15:10:00,68.58,68.62,68.53,68.57,33875.0,68.58,68.62,68.53,68.57,33875.0
2024-03-05 15:15:00,68.57,68.64,68.54,68.6,28049.0,68.57,68.64,68.54,68.6,28049.0
2024-03-05 15:20:00,68.61,68.64,68.55,68.62,30665.0,68.61,68.64,68.55,68.62,30665.0
2024-03-05 15:25:00,68.63,68.69,68.52,68.54,36561.0,68.63,68.69,68.52,68.54,36561.0
2024-03-05 15:30:00,68.54,68.69,68.51,68.67,57129.0,68.54,68.69,68.51,68.67,57129.0
2024-03-05 15:35:00,68.66,68.7,68.6,68.66,48122.0,68.66,68.7,68.6,68.66,48122.0
2024-03-05 15:40:00,68.66,68.77,68.59,68.75,72366.0,68.66,68.77,68.59,68.75,72366.0
2024-03-05 15:45:00,68.75,68.91,68.69,68.91,65186.0,68.75,68.91,68.69,68.91,65186.0
2024-03-05 15:50:00,68.9,69.05,68.78,69.03,148745.0,68.9,69.05,68.78,69.03,148745.0
2024-03-05 15:55:00,69.05,69.12,69.0,69.05,275208.0,69.05,69.12,69.0,69.05,275208.0
2024-03-06 09:30:00,70.97,70.97,70.11,70.25,312911.0,70.97,70.97,70.11,70.25,312911.0
2024-03-06 09:35:00,70.25,70.26,69.52,69.9,68711.0,70.25,70.26,69.52,69.9,68711.0
2024-03-06 09:40:00,69.94,70.03,69.55,69.96,67165.0,69.94,70.03,69.55,69.96,67165.0
2024-03-06 09:45:00,69.92,70.18,69.88,69.94,77951.0,69.92,70.18,69.88,69.94,77951.0
2024-03-06 09:50:00,69.94,69.96,69.58,69.69,42514.0,69.94,69.96,69.58,69.69,42514.0
2024-03-06 09:55:00,69.66,69.72,69.39,69.44,42416.0,69.66,69.72,69.39,69.44,42416.0
2024-03-06 10:00:00,69.43,69.45,69.21,69.22,59664.0,69.43,69.45,69.21,69.22,59664.0
2024-03-06 10:05:00,69.23,69.41,69.11,69.39,62819.0,69.23,69.41,69.11,69.39,62819.0
2024-03-06 10:10:00,69.39,69.71,69.39,69.7,50457.0,69.39,69.71,69.39,69.7,50457.0
2024-03-06 10:15:00,69.72,70.03,69.72,70.0,58864.0,69.72,70.03,69.72,70.0,58864.0
2024-03-06 10:20:00,70.01,70.02,69.78,69.86,45553.0,70.01,70.02,69.78,69.86,45553.0
2024-03-06 10:25:00,69.84,69.95,69.71,69.89,24917.0,69.84,69.95,69.71,69.89,24917.0
2024-03-06 10:30:00,69.89,69.93,69.65,69.86,33250.0,69.89,69.93,69.65,69.86,33250.0
2024-03-06 10:35:00,69.83,69.86,69.63,69.77,39036.0,69.83,69.86,69.63,69.77,39036.0
2024-03-06 10:40:00,69.75,70.06,69.75,70.06,81874.0,69.75,70.06,69.75,70.06,81874.0
2024-03-06 10:45:00,70.08,70.3,70.07,70.28,53302.0,70.08,70.3,70.07,70.28,53302.0
2024-03-06 10:50:00,70.28,70.55,70.25,70.46,50755.0,70.28,70.55,70.25,70.46,50755.0
2024-03-06 10:55:00,70.47,70.68,70.4,70.63,114415.0,70.47,70.68,70.4,70.63,114415.0
2024-03-06 11:00:00,70.64,70.73,70.56,70.7,49668.0,70.64,70.73,70.56,70.7,49668.0
2024-03-06 11:05:00,70.7,70.9,70.61,70.82,53432.0,70.7,70.9,70.61,70.82,53432.0
2024-03-06 11:10:00,70.83,71.01,70.8,70.94,223232.0,70.83,71.01,70.8,70.94,223232.0
2024-03-06 11:15:00,70.94,71.14,70.9,71.14,56223.0,70.94,71.14,70.9,71.14,56223.0
2024-03-06 11:20:00,71.14,71.15,70.85,71.0,43903.0,71.14,71.15,70.85,71.0,43903.0
2024-03-06 11:25:00,71.0,71.08,70.88,70.9,22015.0,71.0,71.08,70.88,70.9,22015.0
2024-03-06 11:30:00,70.91,70.91,70.71,70.86,26221.0,70.91,70.91,70.71,70.86,26221.0
2024-03-06 11:35:00,70.85,71.13,70.81,71.13,21593.0,70.85,71.13,70.81,71.13,21593.0
2024-03-06 11:40:00,71.11,71.18,71.07,71.08,18118.0,71.11,71.18,71.07,71.08,18118.0
2024-03-06 11:45:00,71.11,71.32,71.05,71.3,23746.0,71.11,71.32,71.05,71.3,23746.0
2024-03-06 11:50:00,71.32,71.41,71.27,71.31,35309.0,71.32,71.41,71.27,71.31,35309.0
2024-03-06 11:55:00,71.31,71.39,71.26,71.26,22752.0,71.31,71.39,71.26,71.26,22752.0
2024-03-06 12:00:00,71.28,71.42,71.26,71.38,26237.0,71.28,71.42,71.26,71.38,26237.0
2024-03-06 12:05:00,71.4,71.42,71.31,71.34,13801.0,71.4,71.42,71.31,71.34,13801.0
2024-03-06 12:10:00,71.34,71.39,71.19,71.28,35646.0,71.34,71.39,71.19,71.28,35646.0
2024-03-06 12:15:00,71.27,71.3,71.2,71.24,11575.0,71.27,71.3,71.2,71.24,11575.0
2024-03-06 12:20:00,71.22,71.25,71.19,71.23,15272.0,71.22,71.25,71.19,71.23,15272.0
2024-03-06 12:25:00,71.24,71.33,71.21,71.33,22019.0,71.24,71.33,71.21,71.33,22019.0
2024-03-06 12:30:00,71.34,71.42,71.25,71.28,10695.0,71.34,71.42,71.25,71.28,10695.0
2024-03-06 12:35:00,71.28,71.3,71.21,71.22,10611.0,71.28,71.3,71.21,71.22,10611.0
2024-03-06 12:40:00,71.23,71.3,71.22,71.28,24914.0,71.23,71.3,71.22,71.28,24914.0
2024-03-06 12:45:00,71.28,71.28,71.2,71.25,22386.0,71.28,71.28,71.2,71.25,22386.0
2024-03-06 12:50:00,71.24,71.35,71.17,71.19,16710.0,71.24,71.35,71.17,71.19,16710.0
2024-03-06 12:55:00,71.19,71.31,71.15,71.28,13177.0,71.19,71.31,71.15,71.28,13177.0
2024-03-06 13:00:00,71.29,71.41,71.29,71.41,22219.0,71.29,71.41,71.29,71.41,22219.0
2024-03-06 13:05:00,71.41,71.41,71.31,71.34,11932.0,71.41,71.41,71.31,71.34,11932.0
2024-03-06 13:10:00,71.35,71.36,71.27,71.33,14267.0,71.35,71.36,71.27,71.33,14267.0
2024-03-06 13:15:00,71.32,71.42,71.3,71.4,49780.0,71.32,71.42,71.3,71.4,49780.0
2024-03-06 13:20:00,71.41,71.65,71.4,71.6,46673.0,71.41,71.65,71.4,71.6,46673.0
2024-03-06 13:25:00,71.61,71.73,71.56,71.58,39085.0,71.61,71.73,71.56,71.58,39085.0
2024-03-06 13:30:00,71.58,71.6,71.27,71.42,37073.0,71.58,71.6,71.27,71.42,37073.0
2024-03-06 13:35:00,71.39,71.52,71.23,71.5,130815.0,71.39,71.52,71.23,71.5,130815.0
2024-03-06 13:40:00,71.52,71.66,71.5,71.66,25890.0,71.52,71.66,71.5,71.66,25890.0
2024-03-06 13:45:00,71.67,71.68,71.1,71.16,24153.0,71.67,71.68,71.1,71.16,24153.0
2024-03-06 13:50:00,71.13,71.22,71.06,71.12,38977.0,71.13,71.22,71.06,71.12,38977.0
2024-03-06 13:55:00,71.1,71.31,71.08,71.31,52796.0,71.1,71.31,71.08,71.31,52796.0
2024-03-06 14:00:00,71.27,71.3,70.89,70.97,97931.0,71.27,71.3,70.89,70.97,97931.0
2024-03-06 14:05:00,70.95,71.15,70.94,71.09,16076.0,70.95,71.15,70.94,71.09,16076.0
2024-03-06 14:10:00,71.08,71.29,71.03,71.23,49168.0,71.08,71.29,71.03,71.23,49168.0
2024-03-06 14:15:00,71.19,71.29,71.08,71.26,13481.0,71.19,71.29,71.08,71.26,13481.0
2024-03-06 14:20:00,71.24,71.31,71.21,71.24,22693.0,71.24,71.31,71.21,71.24,22693.0
2024-03-06 14:25:00,71.24,71.41,71.2,71.38,17443.0,71.24,71.41,71.2,71.38,17443.0
2024-03-06 14:30:00,71.41,71.49,71.27,71.34,20834.0,71.41,71.49,71.27,71.34,20834.0
2024-03-06 14:35:00,71.33,71.4,71.28,71.36,11871.0,71.33,71.4,71.28,71.36,11871.0
2024-03-06 14:40:00,71.34,71.42,71.31,71.4,20893.0,71.34,71.42,71.31,71.4,20893.0
2024-03-06 14:45:00,71.39,71.41,71.18,71.39,37554.0,71.39,71.41,71.18,71.39,37554.0
2024-03-06 14:50:00,71.39,71.47,71.38,71.44,33359.0,71.39,71.47,71.38,71.44,33359.0
2024-03-06 14:55:00,71.45,71.45,71.22,71.34,28896.0,71.45,71.45,71.22,71.34,28896.0
2024-03-06 15:00:00,71.35,71.35,71.15,71.24,24416.0,71.35,71.35,71.15,71.24,24416.0
2024-03-06 15:05:00,71.24,71.3,71.18,71.26,20439.0,71.24,71.3,71.18,71.26,20439.0
2024-03-06 15:10:00,71.25,71.27,70.92,70.96,25441.0,71.25,71.27,70.92,70.96,25441.0
2024-03-06 15:15:00,70.95,71.04,70.94,70.99,52318.0,70.95,71.04,70.94,70.99,52318.0
2024-03-06 15:20:00,70.98,71.0,70.85,70.91,34981.0,70.98,71.0,70.85,70.91,34981.0
2024-03-06 15:25:00,70.91,71.01,70.87,70.95,78308.0,70.91,71.01,70.87,70.95,78308.0
2024-03-06 15:30:00,70.96,71.03,70.8,70.8,47269.0,70.96,71.03,70.8,70.8,47269.0
2024-03-06 15:35:00,70.8,70.92,70.75,70.92,43765.0,70.8,70.92,70.75,70.92,43765.0
2024-03-06 15:40:00,70.92,71.26,70.92,71.22,119401.0,70.92,71.26,70.92,71.22,119401.0
2024-03-06 15:45:00,71.23,71.43,71.15,71.4,126585.0,71.23,71.43,71.15,71.4,126585.0
2024-03-06 15:50:00,71.42,71.42,70.96,71.3,215528.0,71.42,71.42,70.96,71.3,215528.0
2024-03-06 15:55:00,71.3,71.4,71.23,71.33,471157.0,71.3,71.4,71.23,71.33,471157.0
2024-03-07 09:30:00,71.94,72.29,71.89,72.05,192797.0,71.94,72.29,71.89,72.05,192797.0
2024-03-07 09:35:00,72.1,72.12,71.83,72.09,44651.0,72.1,72.12,71.83,72.09,44651.0
2024-03-07 09:40:00,72.06,72.13,71.7,71.7,42355.0,72.06,72.13,71.7,71.7,42355.0
2024-03-07 09:45:00,71.69,71.71,71.48,71.5,76688.0,71.69,71.71,71.48,71.5,76688.0
2024-03-07 09:50:00,71.5,71.74,71.48,71.66,31947.0,71.5,71.74,71.48,71.66,31947.0
2024-03-07 09:55:00,71.65,71.77,71.54,71.59,51098.0,71.65,71.77,71.54,71.59,51098.0
2024-03-07 10:00:00,71.59,71.62,71.26,71.26,44820.0,71.59,71.62,71.26,71.26,44820.0
2024-03-07 10:05:00,71.26,71.49,71.19,71.48,42388.0,71.26,71.49,71.19,71.48,42388.0
2024-03-07 10:10:00,71.49,71.63,71.44,71.62,28928.0,71.49,71.63,71.44,71.62,28928.0
2024-03-07 10:15:00,71.63,71.69,71.53,71.58,50591.0,71.63,71.69,71.53,71.58,50591.0
2024-03-07 10:20:00,71.59,71.82,71.59,71.81,41650.0,71.59,71.82,71.59,71.81,41650.0
2024-03-07 10:25:00,71.82,72.02,71.8,71.9,40608.0,71.82,72.02,71.8,71.9,40608.0
2024-03-07 10:30:00,71.91,72.0,71.83,71.99,30289.0,71.91,72.0,71.83,71.99,30289.0
2024-03-07 10:35:00,71.99,72.13,71.97,72.11,35866.0,71.99,72.13,71.97,72.11,35866.0
2024-03-07 10:40:00,72.11,72.12,71.98,72.03,22886.0,72.11,72.12,71.98,72.03,22886.0
2024-03-07 10:45:00,72.05,72.16,72.02,72.12,19115.0,72.05,72.16,72.02,72.12,19115.0
2024-03-07 10:50:00,72.12,72.12,72.01,72.02,17380.0,72.12,72.12,72.01,72.02,17380.0
2024-03-07 10:55:00,72.01,72.11,71.97,72.02,18661.0,72.01,72.11,71.97,72.02,18661.0
2024-03-07 11:00:00,72.02,72.03,71.96,71.99,16167.0,72.02,72.03,71.96,71.99,16167.0
2024-03-07 11:05:00,71.99,72.06,71.96,72.02,20978.0,71.99,72.06,71.96,72.02,20978.0
2024-03-07 11:10:00,72.01,72.02,71.88,71.96,15719.0,72.01,72.02,71.88,71.96,15719.0
2024-03-07 11:15:00,71.96,72.02,71.88,72.02,34351.0,71.96,72.02,71.88,72.02,34351.0
2024-03-07 11:20:00,72.02,72.05,71.98,72.02,20459.0,72.02,72.05,71.98,72.02,20459.0
2024-03-07 11:25:00,72.0,72.06,71.97,72.05,44223.0,72.0,72.06,71.97,72.05,44223.0
2024-03-07 11:30:00,72.04,72.09,71.99,72.07,41122.0,72.04,72.09,71.99,72.07,41122.0
2024-03-07 11:35:00,72.07,72.26,72.03,72.26,29680.0,72.07,72.26,72.03,72.26,29680.0
2024-03-07 11:40:00,72.26,72.32,72.23,72.31,25770.0,72.26,72.32,72.23,72.31,25770.0
2024-03-07 11:45:00,72.32,72.33,72.24,72.28,53134.0,72.32,72.33,72.24,72.28,53134.0
2024-03-07 11:50:00,72.29,72.38,72.19,72.19,47189.0,72.29,72.38,72.19,72.19,47189.0
2024-03-07 11:55:00,72.19,72.26,72.19,72.23,29303.0,72.19,72.26,72.19,72.23,29303.0
2024-03-07 12:00:00,72.24,72.32,72.24,72.31,36744.0,72.24,72.32,72.24,72.31,36744.0
2024-03-07 12:05:00,72.32,72.46,72.31,72.45,45169.0,72.32,72.46,72.31,72.45,45169.0
2024-03-07 12:10:00,72.44,72.56,72.44,72.54,53346.0,72.44,72.56,72.44,72.54,53346.0
2024-03-07 12:15:00,72.56,72.63,72.54,72.61,28374.0,72.56,72.63,72.54,72.61,28374.0
2024-03-07 12:20:00,72.62,72.74,72.6,72.72,41090.0,72.62,72.74,72.6,72.72,41090.0
2024-03-07 12:25:00,72.72,72.74,72.63,72.64,36779.0,72.72,72.74,72.63,72.64,36779.0
2024-03-07 12:30:00,72.62,72.66,72.57,72.66,21501.0,72.62,72.66,72.57,72.66,21501.0
2024-03-07 12:35:00,72.66,72.78,72.63,72.77,42683.0,72.66,72.78,72.63,72.77,42683.0
2024-03-07 12:40:00,72.76,72.76,72.68,72.75,26806.0,72.76,72.76,72.68,72.75,26806.0
2024-03-07 12:45:00,72.73,72.75,72.68,72.73,44771.0,72.73,72.75,72.68,72.73,44771.0
2024-03-07 12:50:00,72.73,72.79,72.71,72.73,29453.0,72.73,72.79,72.71,72.73,29453.0
2024-03-07 12:55:00,72.74,72.76,72.69,72.74,20995.0,72.74,72.76,72.69,72.74,20995.0
2024-03-07 13:00:00,72.76,72.82,72.75,72.79,36591.0,72.76,72.82,72.75,72.79,36591.0
2024-03-07 13:05:00,72.79,72.86,72.76,72.86,29566.0,72.79,72.86,72.76,72.86,29566.0
2024-03-07 13:10:00,72.87,72.96,72.86,72.87,34911.0,72.87,72.96,72.86,72.87,34911.0
2024-03-07 13:15:00,72.88,73.04,72.87,73.04,93944.0,72.88,73.04,72.87,73.04,93944.0
2024-03-07 13:20:00,73.04,73.05,72.9,72.94,35215.0,73.04,73.05,72.9,72.94,35215.0
2024-03-07 13:25:00,72.93,72.94,72.9,72.94,19100.0,72.93,72.94,72.9,72.94,19100.0
2024-03-07 13:30:00,72.94,73.0,72.91,72.99,23486.0,72.94,73.0,72.91,72.99,23486.0
2024-03-07 13:35:00,73.0,73.12,73.0,73.06,62326.0,73.0,73.12,73.0,73.06,62326.0
2024-03-07 13:40:00,73.07,73.07,72.95,72.98,23625.0,73.07,73.07,72.95,72.98,23625.0
2024-03-07 13:45:00,72.98,73.08,72.98,73.03,28473.0,72.98,73.08,72.98,73.03,28473.0
2024-03-07 13:50:00,73.05,73.16,73.05,73.15,26111.0,73.05,73.16,73.05,73.15,26111.0
2024-03-07 13:55:00,73.16,73.25,73.15,73.18,49283.0,73.16,73.25,73.15,73.18,49283.0
2024-03-07 14:00:00,73.18,73.26,73.11,73.25,36273.0,73.18,73.26,73.11,73.25,36273.0
2024-03-07 14:05:00,73.25,73.33,73.08,73.12,72596.0,73.25,73.33,73.08,73.12,72596.0
2024-03-07 14:10:00,73.13,73.2,73.04,73.05,31468.0,73.13,73.2,73.04,73.05,31468.0
2024-03-07 14:15:00,73.04,73.11,73.0,73.11,29551.0,73.04,73.11,73.0,73.11,29551.0
2024-03-07 14:20:00,73.11,73.14,73.05,73.11,29711.0,73.11,73.14,73.05,73.11,29711.0
2024-03-07 14:25:00,73.12,73.19,73.1,73.18,25075.0,73.12,73.19,73.1,73.18,25075.0
2024-03-07 14:30:00,73.18,73.19,73.12,73.12,31853.0,73.18,73.19,73.12,73.12,31853.0
2024-03-07 14:35:00,73.13,73.14,73.08,73.1,25189.0,73.13,73.14,73.08,73.1,25189.0
2024-03-07 14:40:00,73.1,73.12,73.0,73.0,27342.0,73.1,73.12,73.0,73.0,27342.0
2024-03-07 14:45:00,73.0,73.17,72.99,73.15,35502.0,73.0,73.17,72.99,73.15,35502.0
2024-03-07 14:50:00,73.15,73.16,73.09,73.13,28308.0,73.15,73.16,73.09,73.13,28308.0
2024-03-07 14:55:00,73.12,73.14,72.98,73.02,35505.0,73.12,73.14,72.98,73.02,35505.0
2024-03-07 15:00:00,73.01,73.01,72.82,72.85,34616.0,73.01,73.01,72.82,72.85,34616.0
2024-03-07 15:05:00,72.84,72.84,72.71,72.73,38429.0,72.84,72.84,72.71,72.73,38429.0
2024-03-07 15:10:00,72.71,72.86,72.67,72.86,41676.0,72.71,72.86,72.67,72.86,41676.0
2024-03-07 15:15:00,72.84,72.91,72.81,72.84,76333.0,72.84,72.91,72.81,72.84,76333.0
2024-03-07 15:20:00,72.83,72.83,72.66,72.75,39643.0,72.83,72.83,72.66,72.75,39643.0
2024-03-07 15:25:00,72.75,72.79,72.71,72.76,44664.0,72.75,72.79,72.71,72.76,44664.0
2024-03-07 15:30:00,72.76,72.86,72.75,72.77,52186.0,72.76,72.86,72.75,72.77,52186.0
2024-03-07 15:35:00,72.76,72.87,72.72,72.87,56883.0,72.76,72.87,72.72,72.87,56883.0
2024-03-07 15:40:00,72.86,73.05,72.86,73.05,145210.0,72.86,73.05,72.86,73.05,145210.0
2024-03-07 15:45:00,73.05,73.11,72.95,73.07,131931.0,73.05,73.11,72.95,73.07,131931.0
2024-03-07 15:50:00,73.07,73.12,72.95,73.09,175112.0,73.07,73.12,72.95,73.09,175112.0
2024-03-07 15:55:00,73.1,73.16,72.98,73.07,411623.0,73.1,73.16,72.98,73.07,411623.0
2024-03-08 09:30:00,73.26,73.5,72.69,72.79,166583.0,73.26,73.5,72.69,72.79,166583.0
2024-03-08 09:35:00,72.76,73.11,72.56,73.11,63883.0,72.76,73.11,72.56,73.11,63883.0
2024-03-08 09:40:00,73.11,73.11,72.6,72.73,79435.0,73.11,73.11,72.6,72.73,79435.0
2024-03-08 09:45:00,72.75,73.05,72.69,72.95,26539.0,72.75,73.05,72.69,72.95,26539.0
2024-03-08 09:50:00,72.98,73.18,72.91,73.08,25935.0,72.98,73.18,72.91,73.08,25935.0
2024-03-08 09:55:00,73.07,73.12,72.98,73.12,23676.0,73.07,73.12,72.98,73.12,23676.0
2024-03-08 10:00:00,73.1,73.2,73.03,73.15,24953.0,73.1,73.2,73.03,73.15,24953.0
2024-03-08 10:05:00,73.17,73.33,73.11,73.28,29846.0,73.17,73.33,73.11,73.28,29846.0
2024-03-08 10:10:00,73.33,73.43,73.21,73.34,28017.0,73.33,73.43,73.21,73.34,28017.0
2024-03-08 10:15:00,73.33,73.36,73.03,73.08,18677.0,73.33,73.36,73.03,73.08,18677.0
2024-03-08 10:20:00,73.09,73.17,72.97,73.1,46404.0,73.09,73.17,72.97,73.1,46404.0
2024-03-08 10:25:00,73.1,73.22,73.06,73.06,42672.0,73.1,73.22,73.06,73.06,42672.0
2024-03-08 10:30:00,73.09,73.2,73.0,73.2,23408.0,73.09,73.2,73.0,73.2,23408.0
2024-03-08 10:35:00,73.19,73.22,73.09,73.16,12717.0,73.19,73.22,73.09,73.16,12717.0
2024-03-08 10:40:00,73.13,73.24,73.03,73.24,15094.0,73.13,73.24,73.03,73.24,15094.0
2024-03-08 10:45:00,73.22,73.22,73.07,73.12,17551.0,73.22,73.22,73.07,73.12,17551.0
2024-03-08 10:50:00,73.09,73.22,73.03,73.2,30994.0,73.09,73.22,73.03,73.2,30994.0
2024-03-08 10:55:00,73.21,73.34,73.19,73.29,35359.0,73.21,73.34,73.19,73.29,35359.0
2024-03-08 11:00:00,73.3,73.32,73.06,73.08,31473.0,73.3,73.32,73.06,73.08,31473.0
2024-03-08 11:05:00,73.06,73.1,72.94,72.95,28544.0,73.06,73.1,72.94,72.95,28544.0
2024-03-08 11:10:00,72.93,72.93,72.48,72.57,23999.0,72.93,72.93,72.48,72.57,23999.0
2024-03-08 11:15:00,72.54,72.54,72.32,72.36,25587.0,72.54,72.54,72.32,72.36,25587.0
2024-03-08 11:20:00,72.36,72.55,72.26,72.29,30253.0,72.36,72.55,72.26,72.29,30253.0
2024-03-08 11:25:00,72.31,72.35,72.18,72.24,23151.0,72.31,72.35,72.18,72.24,23151.0
2024-03-08 11:30:00,72.23,72.34,72.18,72.24,35832.0,72.23,72.34,72.18,72.24,35832.0
2024-03-08 11:35:00,72.27,72.41,72.26,72.41,16108.0,72.27,72.41,72.26,72.41,16108.0
2024-03-08 11:40:00,72.45,72.65,72.42,72.62,22654.0,72.45,72.65,72.42,72.62,22654.0
2024-03-08 11:45:00,72.64,72.64,72.48,72.49,22855.0,72.64,72.64,72.48,72.49,22855.0
2024-03-08 11:50:00,72.49,72.6,72.48,72.54,20103.0,72.49,72.6,72.48,72.54,20103.0
2024-03-08 11:55:00,72.53,72.68,72.53,72.62,15176.0,72.53,72.68,72.53,72.62,15176.0
2024-03-08 12:00:00,72.6,72.78,72.59,72.7,18665.0,72.6,72.78,72.59,72.7,18665.0
2024-03-08 12:05:00,72.72,72.85,72.61,72.62,23439.0,72.72,72.85,72.61,72.62,23439.0
2024-03-08 12:10:00,72.6,72.66,72.52,72.61,13851.0,72.6,72.66,72.52,72.61,13851.0
2024-03-08 12:15:00,72.6,72.62,72.39,72.39,15472.0,72.6,72.62,72.39,72.39,15472.0
2024-03-08 12:20:00,72.42,72.47,72.31,72.34,13008.0,72.42,72.47,72.31,72.34,13008.0
2024-03-08 12:25:00,72.35,72.48,72.34,72.45,13474.0,72.35,72.48,72.34,72.45,13474.0
2024-03-08 12:30:00,72.45,72.48,72.35,72.41,16027.0,72.45,72.48,72.35,72.41,16027.0
2024-03-08 12:35:00,72.43,72.43,72.26,72.33,12957.0,72.43,72.43,72.26,72.33,12957.0
2024-03-08 12:40:00,72.32,72.34,72.23,72.28,9070.0,72.32,72.34,72.23,72.28,9070.0
2024-03-08 12:45:00,72.28,72.34,72.23,72.32,20180.0,72.28,72.34,72.23,72.32,20180.0
2024-03-08 12:50:00,72.33,72.37,72.17,72.19,9052.0,72.33,72.37,72.17,72.19,9052.0
2024-03-08 12:55:00,72.16,72.17,71.97,72.05,19018.0,72.16,72.17,71.97,72.05,19018.0
2024-03-08 13:00:00,72.0,72.0,71.74,71.84,34193.0,72.0,72.0,71.74,71.84,34193.0
2024-03-08 13:05:00,71.79,71.95,71.79,71.94,13825.0,71.79,71.95,71.79,71.94,13825.0
2024-03-08 13:10:00,71.95,71.96,71.87,71.87,7396.0,71.95,71.96,71.87,71.87,7396.0
2024-03-08 13:15:00,71.89,71.94,71.83,71.88,11385.0,71.89,71.94,71.83,71.88,11385.0
2024-03-08 13:20:00,71.9,71.96,71.88,71.9,20687.0,71.9,71.96,71.88,71.9,20687.0
2024-03-08 13:25:00,71.88,71.94,71.8,71.81,12089.0,71.88,71.94,71.8,71.81,12089.0
2024-03-08 13:30:00,71.77,71.78,71.68,71.68,22748.0,71.77,71.78,71.68,71.68,22748.0
2024-03-08 13:35:00,71.68,71.7,71.58,71.58,19860.0,71.68,71.7,71.58,71.58,19860.0
2024-03-08 13:40:00,71.55,71.56,71.47,71.49,18396.0,71.55,71.56,71.47,71.49,18396.0
2024-03-08 13:45:00,71.5,71.56,71.46,71.5,12818.0,71.5,71.56,71.46,71.5,12818.0
2024-03-08 13:50:00,71.51,71.59,71.48,71.57,16811.0,71.51,71.59,71.48,71.57,16811.0
2024-03-08 13:55:00,71.56,71.59,71.48,71.5,15409.0,71.56,71.59,71.48,71.5,15409.0
2024-03-08 14:00:00,71.51,71.73,71.51,71.73,12584.0,71.51,71.73,71.51,71.73,12584.0
2024-03-08 14:05:00,71.75,71.8,71.64,71.69,18743.0,71.75,71.8,71.64,71.69,18743.0
2024-03-08 14:10:00,71.68,71.7,71.61,71.63,7628.0,71.68,71.7,71.61,71.63,7628.0
2024-03-08 14:15:00,71.64,71.73,71.63,71.67,18500.0,71.64,71.73,71.63,71.67,18500.0
2024-03-08 14:20:00,71.7,71.78,71.67,71.74,9591.0,71.7,71.78,71.67,71.74,9591.0
2024-03-08 14:25:00,71.75,71.8,71.7,71.75,25667.0,71.75,71.8,71.7,71.75,25667.0
2024-03-08 14:30:00,71.75,71.81,71.68,71.77,16554.0,71.75,71.81,71.68,71.77,16554.0
2024-03-08 14:35:00,71.77,71.85,71.71,71.72,20340.0,71.77,71.85,71.71,71.72,20340.0
2024-03-08 14:40:00,71.72,71.85,71.71,71.83,14081.0,71.72,71.85,71.71,71.83,14081.0
2024-03-08 14:45:00,71.82,71.86,71.78,71.79,17127.0,71.82,71.86,71.78,71.79,17127.0
2024-03-08 14:50:00,71.8,71.87,71.67,71.68,17812.0,71.8,71.87,71.67,71.68,17812.0
2024-03-08 14:55:00,71.69,71.7,71.59,71.59,15849.0,71.69,71.7,71.59,71.59,15849.0
2024-03-08 15:00:00,71.58,71.68,71.57,71.61,18382.0,71.58,71.68,71.57,71.61,18382.0
2024-03-08 15:05:00,71.61,71.62,71.47,71.47,15848.0,71.61,71.62,71.47,71.47,15848.0
2024-03-08 15:10:00,71.47,71.48,71.36,71.45,17790.0,71.47,71.48,71.36,71.45,17790.0
2024-03-08 15:15:00,71.44,71.48,71.34,71.48,30845.0,71.44,71.48,71.34,71.48,30845.0
2024-03-08 15:20:00,71.48,71.56,71.36,71.48,68444.0,71.48,71.56,71.36,71.48,68444.0
2024-03-08 15:25:00,71.5,71.53,71.22,71.24,25488.0,71.5,71.53,71.22,71.24,25488.0
2024-03-08 15:30:00,71.22,71.41,71.18,71.38,23775.0,71.22,71.41,71.18,71.38,23775.0
2024-03-08 15:35:00,71.39,71.39,71.09,71.09,71918.0,71.39,71.39,71.09,71.09,71918.0
2024-03-08 15:40:00,71.12,71.33,71.09,71.28,41178.0,71.12,71.33,71.09,71.28,41178.0
2024-03-08 15:45:00,71.27,71.35,71.22,71.23,46654.0,71.27,71.35,71.22,71.23,46654.0
2024-03-08 15:50:00,71.25,71.45,71.2,71.45,98263.0,71.25,71.45,71.2,71.45,98263.0
2024-03-08 15:55:00,71.45,71.51,71.34,71.36,311616.0,71.45,71.51,71.34,71.36,311616.0
2024-03-11 09:30:00,71.0,71.15,70.64,70.94,107703.0,71.0,71.15,70.64,70.94,107703.0
2024-03-11 09:35:00,70.92,71.02,70.83,70.92,24556.0,70.92,71.02,70.83,70.92,24556.0
2024-03-11 09:40:00,70.92,71.19,70.87,71.06,21059.0,70.92,71.19,70.87,71.06,21059.0
2024-03-11 09:45:00,71.04,71.28,71.04,71.21,26874.0,71.04,71.28,71.04,71.21,26874.0
2024-03-11 09:50:00,71.2,71.25,70.67,70.67,23966.0,71.2,71.25,70.67,70.67,23966.0
2024-03-11 09:55:00,70.7,70.78,70.52,70.55,25707.0,70.7,70.78,70.52,70.55,25707.0
2024-03-11 10:00:00,70.52,70.55,70.37,70.39,25071.0,70.52,70.55,70.37,70.39,25071.0
2024-03-11 10:05:00,70.39,70.41,70.15,70.2,18857.0,70.39,70.41,70.15,70.2,18857.0
2024-03-11 10:10:00,70.22,70.29,70.1,70.26,10806.0,70.22,70.29,70.1,70.26,10806.0
2024-03-11 10:15:00,70.27,70.36,70.22,70.32,17201.0,70.27,70.36,70.22,70.32,17201.0
2024-03-11 10:20:00,70.33,70.34,70.04,70.07,16272.0,70.33,70.34,70.04,70.07,16272.0
2024-03-11 10:25:00,70.09,70.11,69.9,69.99,38249.0,70.09,70.11,69.9,69.99,38249.0
2024-03-11 10:30:00,70.01,70.36,70.01,70.34,15151.0,70.01,70.36,70.01,70.34,15151.0
2024-03-11 10:35:00,70.33,70.38,70.28,70.31,18081.0,70.33,70.38,70.28,70.31,18081.0
2024-03-11 10:40:00,70.33,70.4,70.31,70.37,17399.0,70.33,70.4,70.31,70.37,17399.0
2024-03-11 10:45:00,70.36,70.36,70.27,70.3,21526.0,70.36,70.36,70.27,70.3,21526.0
2024-03-11 10:50:00,70.28,70.55,70.24,70.54,19042.0,70.28,70.55,70.24,70.54,19042.0
2024-03-11 10:55:00,70.55,70.65,70.49,70.51,13773.0,70.55,70.65,70.49,70.51,13773.0
2024-03-11 11:00:00,70.53,70.83,70.51,70.77,18764.0,70.53,70.83,70.51,70.77,18764.0
2024-03-11 11:05:00,70.78,70.82,70.64,70.64,8240.0,70.78,70.82,70.64,70.64,8240.0
2024-03-11 11:10:00,70.59,70.61,70.41,70.54,19907.0,70.59,70.61,70.41,70.54,19907.0
2024-03-11 11:15:00,70.53,70.73,70.48,70.65,19326.0,70.53,70.73,70.48,70.65,19326.0
2024-03-11 11:20:00,70.64,70.64,70.5,70.51,35579.0,70.64,70.64,70.5,70.51,35579.0
2024-03-11 11:25:00,70.51,70.69,70.51,70.63,9343.0,70.51,70.69,70.51,70.63,9343.0
2024-03-11 11:30:00,70.63,70.72,70.58,70.66,11381.0,70.63,70.72,70.58,70.66,11381.0
2024-03-11 11:35:00,70.68,70.73,70.63,70.63,9982.0,70.68,70.73,70.63,70.63,9982.0
2024-03-11 11:40:00,70.62,70.63,70.5,70.57,17955.0,70.62,70.63,70.5,70.57,17955.0
2024-03-11 11:45:00,70.59,70.79,70.58,70.76,17045.0,70.59,70.79,70.58,70.76,17045.0
2024-03-11 11:50:00,70.8,70.87,70.73,70.73,11752.0,70.8,70.87,70.73,70.73,11752.0
2024-03-11 11:55:00,70.73,70.84,70.72,70.81,11556.0,70.73,70.84,70.72,70.81,11556.0
2024-03-11 12:00:00,70.79,70.79,70.63,70.67,12334.0,70.79,70.79,70.63,70.67,12334.0
2024-03-11 12:05:00,70.66,70.91,70.66,70.83,15528.0,70.66,70.91,70.66,70.83,15528.0
2024-03-11 12:10:00,70.82,70.91,70.75,70.87,8078.0,70.82,70.91,70.75,70.87,8078.0
2024-03-11 12:15:00,70.86,70.92,70.84,70.91,6365.0,70.86,70.92,70.84,70.91,6365.0
2024-03-11 12:20:00,70.88,70.88,70.79,70.86,25018.0,70.88,70.88,70.79,70.86,25018.0
2024-03-11 12:25:00,70.86,70.94,70.84,70.91,7431.0,70.86,70.94,70.84,70.91,7431.0
2024-03-11 12:30:00,70.93,70.99,70.92,70.95,13449.0,70.93,70.99,70.92,70.95,13449.0
2024-03-11 12:35:00,70.93,70.95,70.84,70.86,33869.0,70.93,70.95,70.84,70.86,33869.0
2024-03-11 12:40:00,70.86,70.91,70.84,70.85,6678.0,70.86,70.91,70.84,70.85,6678.0
2024-03-11 12:45:00,70.87,70.95,70.79,70.93,14720.0,70.87,70.95,70.79,70.93,14720.0
2024-03-11 12:50:00,70.92,71.02,70.92,71.0,23701.0,70.92,71.02,70.92,71.0,23701.0
2024-03-11 12:55:00,71.01,71.08,70.99,71.02,14819.0,71.01,71.08,70.99,71.02,14819.0
2024-03-11 13:00:00,71.02,71.1,70.97,71.01,9344.0,71.02,71.1,70.97,71.01,9344.0
2024-03-11 13:05:00,71.02,71.06,70.98,71.05,6690.0,71.02,71.06,70.98,71.05,6690.0
2024-03-11 13:10:00,71.03,71.24,71.01,71.12,40904.0,71.03,71.24,71.01,71.12,40904.0
2024-03-11 13:15:00,71.09,71.15,71.08,71.13,9469.0,71.09,71.15,71.08,71.13,9469.0
2024-03-11 13:20:00,71.15,71.32,71.15,71.28,15605.0,71.15,71.32,71.15,71.28,15605.0
2024-03-11 13:25:00,71.31,71.4,71.31,71.37,18526.0,71.31,71.4,71.31,71.37,18526.0
2024-03-11 13:30:00,71.37,71.47,71.36,71.42,21809.0,71.37,71.47,71.36,71.42,21809.0
2024-03-11 13:35:00,71.41,71.45,71.36,71.36,12307.0,71.41,71.45,71.36,71.36,12307.0
2024-03-11 13:40:00,71.38,71.38,71.25,71.31,21143.0,71.38,71.38,71.25,71.31,21143.0
2024-03-11 13:45:00,71.31,71.36,71.29,71.33,21661.0,71.31,71.36,71.29,71.33,21661.0
2024-03-11 13:50:00,71.34,71.48,71.32,71.45,15718.0,71.34,71.48,71.32,71.45,15718.0
2024-03-11 13:55:00,71.46,71.51,71.46,71.48,20379.0,71.46,71.51,71.46,71.48,20379.0
2024-03-11 14:00:00,71.48,71.51,71.42,71.51,15490.0,71.48,71.51,71.42,71.51,15490.0
2024-03-11 14:05:00,71.5,71.55,71.47,71.52,13946.0,71.5,71.55,71.47,71.52,13946.0
2024-03-11 14:10:00,71.53,71.57,71.49,71.57,35253.0,71.53,71.57,71.49,71.57,35253.0
2024-03-11 14:15:00,71.58,71.64,71.56,71.64,19768.0,71.58,71.64,71.56,71.64,19768.0
2024-03-11 14:20:00,71.63,71.71,71.6,71.66,13676.0,71.63,71.71,71.6,71.66,13676.0
2024-03-11 14:25:00,71.65,71.69,71.61,71.67,8453.0,71.65,71.69,71.61,71.67,8453.0
2024-03-11 14:30:00,71.66,71.74,71.62,71.63,28562.0,71.66,71.74,71.62,71.63,28562.0
2024-03-11 14:35:00,71.64,71.65,71.59,71.63,44993.0,71.64,71.65,71.59,71.63,44993.0
2024-03-11 14:40:00,71.62,71.74,71.62,71.74,18071.0,71.62,71.74,71.62,71.74,18071.0
2024-03-11 14:45:00,71.74,71.74,71.69,71.73,16682.0,71.74,71.74,71.69,71.73,16682.0
2024-03-11 14:50:00,71.73,71.8,71.66,71.72,23107.0,71.73,71.8,71.66,71.72,23107.0
2024-03-11 14:55:00,71.71,71.75,71.67,71.74,15633.0,71.71,71.75,71.67,71.74,15633.0
2024-03-11 15:00:00,71.72,71.74,71.65,71.67,38222.0,71.72,71.74,71.65,71.67,38222.0
2024-03-11 15:05:00,71.68,71.75,71.66,71.72,26039.0,71.68,71.75,71.66,71.72,26039.0
2024-03-11 15:10:00,71.72,71.73,71.59,71.61,37980.0,71.72,71.73,71.59,71.61,37980.0
2024-03-11 15:15:00,71.61,71.67,71.54,71.59,30712.0,71.61,71.67,71.54,71.59,30712.0
2024-03-11 15:20:00,71.6,71.63,71.58,71.63,26310.0,71.6,71.63,71.58,71.63,26310.0
2024-03-11 15:25:00,71.63,71.63,71.46,71.47,21879.0,71.63,71.63,71.46,71.47,21879.0
2024-03-11 15:30:00,71.48,71.5,71.39,71.48,18837.0,71.48,71.5,71.39,71.48,18837.0
2024-03-11 15:35:00,71.49,71.51,71.43,71.51,25748.0,71.49,71.51,71.43,71.51,25748.0
2024-03-11 15:40:00,71.52,71.66,71.5,71.63,27263.0,71.52,71.66,71.5,71.63,27263.0
2024-03-11 15:45:00,71.63,71.67,71.5,71.52,25329.0,71.63,71.67,71.5,71.52,25329.0
2024-03-11 15:50:00,71.51,71.53,71.4,71.48,48518.0,71.51,71.53,71.4,71.48,48518.0
2024-03-11 15:55:00,71.47,71.51,71.38,71.46,145682.0,71.47,71.51,71.38,71.46,145682.0
2024-03-12 09:30:00,71.68,71.95,71.55,71.7,55829.0,71.68,71.95,71.55,71.7,55829.0
2024-03-12 09:35:00,71.66,71.77,71.38,71.4,14113.0,71.66,71.77,71.38,71.4,14113.0
2024-03-12 09:40:00,71.39,71.64,71.18,71.2,15998.0,71.39,71.64,71.18,71.2,15998.0
2024-03-12 09:45:00,71.22,71.23,70.87,71.15,26847.0,71.22,71.23,70.87,71.15,26847.0
2024-03-12 09:50:00,71.17,71.39,71.13,71.33,18564.0,71.17,71.39,71.13,71.33,18564.0
2024-03-12 09:55:00,71.33,71.51,71.26,71.33,88021.0,71.33,71.51,71.26,71.33,88021.0
2024-03-12 10:00:00,71.33,71.52,71.22,71.47,32101.0,71.33,71.52,71.22,71.47,32101.0
2024-03-12 10:05:00,71.49,71.59,71.43,71.44,23791.0,71.49,71.59,71.43,71.44,23791.0
2024-03-12 10:10:00,71.46,71.49,71.24,71.27,27488.0,71.46,71.49,71.24,71.27,27488.0
2024-03-12 10:15:00,71.27,71.5,71.24,71.5,25928.0,71.27,71.5,71.24,71.5,25928.0
2024-03-12 10:20:00,71.5,71.8,71.48,71.79,33213.0,71.5,71.8,71.48,71.79,33213.0
2024-03-12 10:25:00,71.8,71.81,71.7,71.7,26723.0,71.8,71.81,71.7,71.7,26723.0
2024-03-12 10:30:00,71.73,71.91,71.72,71.75,40916.0,71.73,71.91,71.72,71.75,40916.0
2024-03-12 10:35:00,71.76,71.78,71.63,71.64,23135.0,71.76,71.78,71.63,71.64,23135.0
2024-03-12 10:40:00,71.63,71.72,71.58,71.59,42060.0,71.63,71.72,71.58,71.59,42060.0
2024-03-12 10:45:00,71.59,71.64,71.52,71.64,17686.0,71.59,71.64,71.52,71.64,17686.0
2024-03-12 10:50:00,71.63,71.67,71.57,71.61,17294.0,71.63,71.67,71.57,71.61,17294.0
2024-03-12 10:55:00,71.6,71.71,71.54,71.7,46632.0,71.6,71.71,71.54,71.7,46632.0
2024-03-12 11:00:00,71.72,71.83,71.67,71.67,21264.0,71.72,71.83,71.67,71.67,21264.0
2024-03-12 11:05:00,71.67,71.7,71.6,71.62,25740.0,71.67,71.7,71.6,71.62,25740.0
2024-03-12 11:10:00,71.63,71.64,71.59,71.62,16559.0,71.63,71.64,71.59,71.62,16559.0
2024-03-12 11:15:00,71.63,71.65,71.5,71.52,26811.0,71.63,71.65,71.5,71.52,26811.0
2024-03-12 11:20:00,71.52,71.55,71.48,71.54,25504.0,71.52,71.55,71.48,71.54,25504.0
2024-03-12 11:25:00,71.55,71.71,71.52,71.69,39330.0,71.55,71.71,71.52,71.69,39330.0
2024-03-12 11:30:00,71.68,71.71,71.49,71.56,18507.0,71.68,71.71,71.49,71.56,18507.0
2024-03-12 11:35:00,71.56,71.57,71.45,71.51,11488.0,71.56,71.57,71.45,71.51,11488.0
2024-03-12 11:40:00,71.51,71.51,71.37,71.39,25505.0,71.51,71.51,71.37,71.39,25505.0
2024-03-12 11:45:00,71.38,71.48,71.33,71.46,10480.0,71.38,71.48,71.33,71.46,10480.0
2024-03-12 11:50:00,71.48,71.6,71.48,71.6,10663.0,71.48,71.6,71.48,71.6,10663.0
2024-03-12 11:55:00,71.59,71.59,71.44,71.46,25666.0,71.59,71.59,71.44,71.46,25666.0
2024-03-12 12:00:00,71.47,71.48,71.34,71.34,11690.0,71.47,71.48,71.34,71.34,11690.0
2024-03-12 12:05:00,71.35,71.43,71.33,71.33,14475.0,71.35,71.43,71.33,71.33,14475.0
2024-03-12 12:10:00,71.34,71.39,71.31,71.31,9683.0,71.34,71.39,71.31,71.31,9683.0
2024-03-12 12:15:00,71.3,71.31,71.16,71.17,45513.0,71.3,71.31,71.16,71.17,45513.0
2024-03-12 12:20:00,71.17,71.34,71.17,71.25,17405.0,71.17,71.34,71.17,71.25,17405.0
2024-03-12 12:25:00,71.27,71.34,71.22,71.32,10602.0,71.27,71.34,71.22,71.32,10602.0
2024-03-12 12:30:00,71.33,71.35,71.15,71.21,35952.0,71.33,71.35,71.15,71.21,35952.0
2024-03-12 12:35:00,71.22,71.24,71.05,71.09,14107.0,71.22,71.24,71.05,71.09,14107.0
2024-03-12 12:40:00,71.11,71.13,71.04,71.05,15801.0,71.11,71.13,71.04,71.05,15801.0
2024-03-12 12:45:00,71.04,71.05,70.95,70.98,17362.0,71.04,71.05,70.95,70.98,17362.0
2024-03-12 12:50:00,70.97,71.04,70.95,71.0,14290.0,70.97,71.04,70.95,71.0,14290.0
2024-03-12 12:55:00,70.97,70.99,70.9,70.95,15304.0,70.97,70.99,70.9,70.95,15304.0
2024-03-12 13:00:00,70.95,70.97,70.81,70.85,20287.0,70.95,70.97,70.81,70.85,20287.0
2024-03-12 13:05:00,70.84,70.86,70.75,70.75,13477.0,70.84,70.86,70.75,70.75,13477.0
2024-03-12 13:10:00,70.76,70.87,70.74,70.86,16990.0,70.76,70.87,70.74,70.86,16990.0
2024-03-12 13:15:00,70.87,70.92,70.82,70.89,19300.0,70.87,70.92,70.82,70.89,19300.0
2024-03-12 13:20:00,70.9,71.12,70.9,71.08,19522.0,70.9,71.12,70.9,71.08,19522.0
2024-03-12 13:25:00,71.09,71.12,71.05,71.07,16073.0,71.09,71.12,71.05,71.07,16073.0
2024-03-12 13:30:00,71.08,71.16,71.07,71.15,14147.0,71.08,71.16,71.07,71.15,14147.0
2024-03-12 13:35:00,71.15,71.16,71.06,71.13,11815.0,71.15,71.16,71.06,71.13,11815.0
2024-03-12 13:40:00,71.13,71.21,71.13,71.2,9294.0,71.13,71.21,71.13,71.2,9294.0
2024-03-12 13:45:00,71.2,71.31,71.19,71.27,23480.0,71.2,71.31,71.19,71.27,23480.0
2024-03-12 13:50:00,71.27,71.28,71.19,71.2,9823.0,71.27,71.28,71.19,71.2,9823.0
2024-03-12 13:55:00,71.2,71.35,71.19,71.32,7116.0,71.2,71.35,71.19,71.32,7116.0
2024-03-12 14:00:00,71.33,71.34,71.26,71.31,8219.0,71.33,71.34,71.26,71.31,8219.0
2024-03-12 14:05:00,71.31,71.38,71.3,71.36,8709.0,71.31,71.38,71.3,71.36,8709.0
2024-03-12 14:10:00,71.37,71.43,71.32,71.33,10686.0,71.37,71.43,71.32,71.33,10686.0
2024-03-12 14:15:00,71.29,71.37,71.29,71.35,6124.0,71.29,71.37,71.29,71.35,6124.0
2024-03-12 14:20:00,71.35,71.47,71.33,71.47,16096.0,71.35,71.47,71.33,71.47,16096.0
2024-03-12 14:25:00,71.48,71.54,71.48,71.51,18182.0,71.48,71.54,71.48,71.51,18182.0
2024-03-12 14:30:00,71.52,71.58,71.51,71.55,15341.0,71.52,71.58,71.51,71.55,15341.0
2024-03-12 14:35:00,71.56,71.6,71.47,71.48,9982.0,71.56,71.6,71.47,71.48,9982.0
2024-03-12 14:40:00,71.46,71.48,71.28,71.36,28997.0,71.46,71.48,71.28,71.36,28997.0
2024-03-12 14:45:00,71.36,71.47,71.36,71.43,12179.0,71.36,71.47,71.36,71.43,12179.0
2024-03-12 14:50:00,71.44,71.52,71.41,71.52,17394.0,71.44,71.52,71.41,71.52,17394.0
2024-03-12 14:55:00,71.5,71.54,71.48,71.48,10150.0,71.5,71.54,71.48,71.48,10150.0
2024-03-12 15:00:00,71.5,71.5,71.39,71.48,15659.0,71.5,71.5,71.39,71.48,15659.0
2024-03-12 15:05:00,71.47,71.56,71.43,71.53,41288.0,71.47,71.56,71.43,71.53,41288.0
2024-03-12 15:10:00,71.53,71.61,71.52,71.55,21629.0,71.53,71.61,71.52,71.55,21629.0
2024-03-12 15:15:00,71.55,71.58,71.47,71.49,19734.0,71.55,71.58,71.47,71.49,19734.0
2024-03-12 15:20:00,71.5,71.56,71.45,71.53,23486.0,71.5,71.56,71.45,71.53,23486.0
2024-03-12 15:25:00,71.55,71.59,71.5,71.53,20467.0,71.55,71.59,71.5,71.53,20467.0
2024-03-12 15:30:00,71.52,71.57,71.45,71.55,43525.0,71.52,71.57,71.45,71.55,43525.0
2024-03-12 15:35:00,71.55,71.55,71.43,71.47,78968.0,71.55,71.55,71.43,71.47,78968.0
2024-03-12 15:40:00,71.48,71.48,71.4,71.41,49289.0,71.48,71.48,71.4,71.41,49289.0
2024-03-12 15:45:00,71.41,71.47,71.4,71.45,64920.0,71.41,71.47,71.4,71.45,64920.0
2024-03-12 15:50:00,71.44,71.44,71.34,71.36,82624.0,71.44,71.44,71.34,71.36,82624.0
2024-03-12 15:55:00,71.37,71.41,71.32,71.34,239443.0,71.37,71.41,71.32,71.34,239443.0
2024-03-13 09:30:00,71.59,71.59,70.59,71.02,81896.0,71.59,71.59,70.59,71.02,81896.0
2024-03-13 09:35:00,71.09,71.15,70.92,71.09,15532.0,71.09,71.15,70.92,71.09,15532.0
2024-03-13 09:40:00,71.14,71.31,71.08,71.24,25878.0,71.14,71.31,71.08,71.24,25878.0
2024-03-13 09:45:00,71.28,71.28,71.04,71.12,15726.0,71.28,71.28,71.04,71.12,15726.0
2024-03-13 09:50:00,71.13,71.17,70.84,70.87,10095.0,71.13,71.17,70.84,70.87,10095.0
2024-03-13 09:55:00,70.88,70.94,70.73,70.73,17314.0,70.88,70.94,70.73,70.73,17314.0
2024-03-13 10:00:00,70.72,70.83,70.62,70.81,18613.0,70.72,70.83,70.62,70.81,18613.0
2024-03-13 10:05:00,70.78,70.86,70.68,70.75,8344.0,70.78,70.86,70.68,70.75,8344.0
2024-03-13 10:10:00,70.75,70.81,70.67,70.68,26499.0,70.75,70.81,70.67,70.68,26499.0
2024-03-13 10:15:00,70.66,70.94,70.66,70.91,14978.0,70.66,70.94,70.66,70.91,14978.0
2024-03-13 10:20:00,70.89,71.09,70.88,71.06,12924.0,70.89,71.09,70.88,71.06,12924.0
2024-03-13 10:25:00,71.06,71.12,71.01,71.09,21292.0,71.06,71.12,71.01,71.09,21292.0
2024-03-13 10:30:00,71.08,71.1,71.01,71.1,24393.0,71.08,71.1,71.01,71.1,24393.0
2024-03-13 10:35:00,71.11,71.12,70.99,71.08,21694.0,71.11,71.12,70.99,71.08,21694.0
2024-03-13 10:40:00,71.09,71.1,70.98,71.0,35032.0,71.09,71.1,70.98,71.0,35032.0
2024-03-13 10:45:00,70.98,71.02,70.88,70.95,24710.0,70.98,71.02,70.88,70.95,24710.0
2024-03-13 10:50:00,70.97,71.01,70.81,70.85,14806.0,70.97,71.01,70.81,70.85,14806.0
2024-03-13 10:55:00,70.86,71.01,70.83,70.99,15774.0,70.86,71.01,70.83,70.99,15774.0
2024-03-13 11:00:00,70.98,71.06,70.93,71.04,22436.0,70.98,71.06,70.93,71.04,22436.0
2024-03-13 11:05:00,71.03,71.05,70.95,70.98,26955.0,71.03,71.05,70.95,70.98,26955.0
2024-03-13 11:10:00,70.98,70.99,70.78,70.81,43931.0,70.98,70.99,70.78,70.81,43931.0
2024-03-13 11:15:00,70.82,70.84,70.77,70.8,29497.0,70.82,70.84,70.77,70.8,29497.0
2024-03-13 11:20:00,70.8,70.81,70.54,70.54,49225.0,70.8,70.81,70.54,70.54,49225.0
2024-03-13 11:25:00,70.55,70.7,70.4,70.67,59084.0,70.55,70.7,70.4,70.67,59084.0
2024-03-13 11:30:00,70.67,70.88,70.66,70.77,17851.0,70.67,70.88,70.66,70.77,17851.0
2024-03-13 11:35:00,70.78,70.82,70.66,70.66,13314.0,70.78,70.82,70.66,70.66,13314.0
2024-03-13 11:40:00,70.66,70.67,70.53,70.55,15558.0,70.66,70.67,70.53,70.55,15558.0
2024-03-13 11:45:00,70.55,70.56,70.43,70.55,16038.0,70.55,70.56,70.43,70.55,16038.0
2024-03-13 11:50:00,70.56,70.6,70.51,70.55,12024.0,70.56,70.6,70.51,70.55,12024.0
2024-03-13 11:55:00,70.56,70.72,70.55,70.72,18934.0,70.56,70.72,70.55,70.72,18934.0
2024-03-13 12:00:00,70.72,70.75,70.66,70.72,165334.0,70.72,70.75,70.66,70.72,165334.0
2024-03-13 12:05:00,70.7,70.8,70.67,70.73,8372.0,70.7,70.8,70.67,70.73,8372.0
2024-03-13 12:10:00,70.74,70.82,70.72,70.79,9231.0,70.74,70.82,70.72,70.79,9231.0
2024-03-13 12:15:00,70.79,70.83,70.76,70.83,53155.0,70.79,70.83,70.76,70.83,53155.0
2024-03-13 12:20:00,70.85,71.04,70.81,71.0,36598.0,70.85,71.04,70.81,71.0,36598.0
2024-03-13 12:25:00,71.01,71.17,71.0,71.11,13534.0,71.01,71.17,71.0,71.11,13534.0
2024-03-13 12:30:00,71.1,71.15,71.06,71.15,9307.0,71.1,71.15,71.06,71.15,9307.0
2024-03-13 12:35:00,71.18,71.19,71.05,71.11,15081.0,71.18,71.19,71.05,71.11,15081.0
2024-03-13 12:40:00,71.1,71.17,71.03,71.14,12592.0,71.1,71.17,71.03,71.14,12592.0
2024-03-13 12:45:00,71.14,71.18,71.09,71.09,11493.0,71.14,71.18,71.09,71.09,11493.0
2024-03-13 12:50:00,71.09,71.13,71.06,71.09,14594.0,71.09,71.13,71.06,71.09,14594.0
2024-03-13 12:55:00,71.11,71.12,71.02,71.05,16041.0,71.11,71.12,71.02,71.05,16041.0
2024-03-13 13:00:00,71.06,71.17,71.05,71.07,18283.0,71.06,71.17,71.05,71.07,18283.0
2024-03-13 13:05:00,71.06,71.1,71.03,71.04,18709.0,71.06,71.1,71.03,71.04,18709.0
2024-03-13 13:10:00,71.04,71.1,71.01,71.03,11957.0,71.04,71.1,71.01,71.03,11957.0
2024-03-13 13:15:00,71.04,71.04,70.85,70.88,14792.0,71.04,71.04,70.85,70.88,14792.0
2024-03-13 13:20:00,70.89,70.92,70.85,70.88,12861.0,70.89,70.92,70.85,70.88,12861.0
2024-03-13 13:25:00,70.88,70.91,70.86,70.87,11856.0,70.88,70.91,70.86,70.87,11856.0
2024-03-13 13:30:00,70.88,70.94,70.82,70.83,12435.0,70.88,70.94,70.82,70.83,12435.0
2024-03-13 13:35:00,70.84,70.88,70.79,70.83,15950.0,70.84,70.88,70.79,70.83,15950.0
2024-03-13 13:40:00,70.81,70.92,70.81,70.92,9834.0,70.81,70.92,70.81,70.92,9834.0
2024-03-13 13:45:00,70.9,70.96,70.88,70.89,10792.0,70.9,70.96,70.88,70.89,10792.0
2024-03-13 13:50:00,70.9,71.0,70.9,70.96,10546.0,70.9,71.0,70.9,70.96,10546.0
2024-03-13 13:55:00,70.94,70.96,70.89,70.91,8562.0,70.94,70.96,70.89,70.91,8562.0
2024-03-13 14:00:00,70.89,70.96,70.88,70.94,9287.0,70.89,70.96,70.88,70.94,9287.0
2024-03-13 14:05:00,70.94,70.95,70.88,70.94,10656.0,70.94,70.95,70.88,70.94,10656.0
2024-03-13 14:10:00,70.93,71.02,70.92,70.99,13179.0,70.93,71.02,70.92,70.99,13179.0
2024-03-13 14:15:00,70.97,71.0,70.96,70.97,7476.0,70.97,71.0,70.96,70.97,7476.0
2024-03-13 14:20:00,70.97,71.01,70.93,70.97,12662.0,70.97,71.01,70.93,70.97,12662.0
2024-03-13 14:25:00,70.98,71.02,70.97,70.98,15218.0,70.98,71.02,70.97,70.98,15218.0
2024-03-13 14:30:00,70.99,71.04,70.98,70.99,61798.0,70.99,71.04,70.98,70.99,61798.0
2024-03-13 14:35:00,71.0,71.02,70.92,71.0,16771.0,71.0,71.02,70.92,71.0,16771.0
2024-03-13 14:40:00,71.0,71.01,70.93,70.94,16581.0,71.0,71.01,70.93,70.94,16581.0
2024-03-13 14:45:00,70.94,70.95,70.6,70.85,179413.0,70.94,70.95,70.6,70.85,179413.0
2024-03-13 14:50:00,70.87,71.0,70.62,70.87,91994.0,70.87,71.0,70.62,70.87,91994.0
2024-03-13 14:55:00,70.89,71.0,70.85,70.98,23276.0,70.89,71.0,70.85,70.98,23276.0
2024-03-13 15:00:00,70.99,71.05,70.85,70.87,23302.0,70.99,71.05,70.85,70.87,23302.0
2024-03-13 15:05:00,70.85,70.85,70.6,70.64,22438.0,70.85,70.85,70.6,70.64,22438.0
2024-03-13 15:10:00,70.66,70.67,70.45,70.45,19812.0,70.66,70.67,70.45,70.45,19812.0
2024-03-13 15:15:00,70.46,70.51,70.41,70.42,34498.0,70.46,70.51,70.41,70.42,34498.0
2024-03-13 15:20:00,70.42,70.49,70.39,70.39,24216.0,70.42,70.49,70.39,70.39,24216.0
2024-03-13 15:25:00,70.4,70.48,70.15,70.26,31076.0,70.4,70.48,70.15,70.26,31076.0
2024-03-13 15:30:00,70.28,70.4,70.25,70.29,33242.0,70.28,70.4,70.25,70.29,33242.0
2024-03-13 15:35:00,70.29,70.3,70.12,70.15,46010.0,70.29,70.3,70.12,70.15,46010.0
2024-03-13 15:40:00,70.15,70.17,70.0,70.09,72408.0,70.15,70.17,70.0,70.09,72408.0
2024-03-13 15:45:00,70.11,70.29,70.01,70.27,44685.0,70.11,70.29,70.01,70.27,44685.0
2024-03-13 15:50:00,70.27,70.27,70.07,70.2,84965.0,70.27,70.27,70.07,70.2,84965.0
2024-03-13 15:55:00,70.21,70.26,70.08,70.2,236431.0,70.21,70.26,70.08,70.2,236431.0
2024-03-14 09:30:00,69.29,69.47,68.14,69.37,351855.0,69.29,69.47,68.14,69.37,351855.0
2024-03-14 09:35:00,69.34,69.75,69.1,69.17,129225.0,69.34,69.75,69.1,69.17,129225.0
2024-03-14 09:40:00,69.17,69.73,69.17,69.47,105358.0,69.17,69.73,69.17,69.47,105358.0
2024-03-14 09:45:00,69.5,69.65,68.91,68.98,104274.0,69.5,69.65,68.91,68.98,104274.0
2024-03-14 09:50:00,68.98,69.04,68.73,68.74,60191.0,68.98,69.04,68.73,68.74,60191.0
2024-03-14 09:55:00,68.75,68.75,68.48,68.53,99961.0,68.75,68.75,68.48,68.53,99961.0
2024-03-14 10:00:00,68.53,68.62,68.39,68.61,63929.0,68.53,68.62,68.39,68.61,63929.0
2024-03-14 10:05:00,68.63,69.03,68.6,68.91,58698.0,68.63,69.03,68.6,68.91,58698.0
2024-03-14 10:10:00,68.89,69.02,68.84,68.84,17381.0,68.89,69.02,68.84,68.84,17381.0
2024-03-14 10:15:00,68.85,69.03,68.79,68.81,22430.0,68.85,69.03,68.79,68.81,22430.0
2024-03-14 10:20:00,68.8,68.82,68.59,68.62,29401.0,68.8,68.82,68.59,68.62,29401.0
2024-03-14 10:25:00,68.63,68.74,68.45,68.51,55972.0,68.63,68.74,68.45,68.51,55972.0
2024-03-14 10:30:00,68.54,68.92,68.54,68.84,27605.0,68.54,68.92,68.54,68.84,27605.0
2024-03-14 10:35:00,68.84,68.87,68.63,68.71,30756.0,68.84,68.87,68.63,68.71,30756.0
2024-03-14 10:40:00,68.7,68.73,68.59,68.67,39863.0,68.7,68.73,68.59,68.67,39863.0
2024-03-14 10:45:00,68.66,68.72,68.53,68.53,27376.0,68.66,68.72,68.53,68.53,27376.0
2024-03-14 10:50:00,68.53,68.66,68.5,68.53,44532.0,68.53,68.66,68.5,68.53,44532.0
2024-03-14 10:55:00,68.54,68.66,68.44,68.63,26311.0,68.54,68.66,68.44,68.63,26311.0
2024-03-14 11:00:00,68.64,68.74,68.61,68.62,20511.0,68.64,68.74,68.61,68.62,20511.0
2024-03-14 11:05:00,68.62,68.65,68.38,68.41,234777.0,68.62,68.65,68.38,68.41,234777.0
2024-03-14 11:10:00,68.43,68.77,68.43,68.68,54781.0,68.43,68.77,68.43,68.68,54781.0
2024-03-14 11:15:00,68.69,68.8,68.63,68.64,23001.0,68.69,68.8,68.63,68.64,23001.0
2024-03-14 11:20:00,68.65,68.67,68.46,68.47,37097.0,68.65,68.67,68.46,68.47,37097.0
2024-03-14 11:25:00,68.48,68.5,68.41,68.44,23754.0,68.48,68.5,68.41,68.44,23754.0
2024-03-14 11:30:00,68.44,68.52,68.4,68.45,26607.0,68.44,68.52,68.4,68.45,26607.0
2024-03-14 11:35:00,68.47,68.61,68.46,68.51,28925.0,68.47,68.61,68.46,68.51,28925.0
2024-03-14 11:40:00,68.5,68.56,68.46,68.47,22627.0,68.5,68.56,68.46,68.47,22627.0
2024-03-14 11:45:00,68.47,68.6,68.44,68.51,31651.0,68.47,68.6,68.44,68.51,31651.0
2024-03-14 11:50:00,68.5,68.6,68.46,68.58,26057.0,68.5,68.6,68.46,68.58,26057.0
2024-03-14 11:55:00,68.58,68.61,68.49,68.58,21116.0,68.58,68.61,68.49,68.58,21116.0
2024-03-14 12:00:00,68.59,68.6,68.51,68.55,22829.0,68.59,68.6,68.51,68.55,22829.0
2024-03-14 12:05:00,68.54,68.54,68.32,68.37,17799.0,68.54,68.54,68.32,68.37,17799.0
2024-03-14 12:10:00,68.38,68.46,68.36,68.39,13305.0,68.38,68.46,68.36,68.39,13305.0
2024-03-14 12:15:00,68.38,68.39,68.31,68.33,15566.0,68.38,68.39,68.31,68.33,15566.0
2024-03-14 12:20:00,68.33,68.44,68.31,68.4,17792.0,68.33,68.44,68.31,68.4,17792.0
2024-03-14 12:25:00,68.41,68.43,68.36,68.42,18183.0,68.41,68.43,68.36,68.42,18183.0
2024-03-14 12:30:00,68.43,68.6,68.43,68.56,17109.0,68.43,68.6,68.43,68.56,17109.0
2024-03-14 12:35:00,68.54,68.59,68.48,68.51,29468.0,68.54,68.59,68.48,68.51,29468.0
2024-03-14 12:40:00,68.5,68.51,68.35,68.37,24586.0,68.5,68.51,68.35,68.37,24586.0
2024-03-14 12:45:00,68.37,68.4,68.28,68.28,20758.0,68.37,68.4,68.28,68.28,20758.0
2024-03-14 12:50:00,68.28,68.41,68.28,68.34,13310.0,68.28,68.41,68.28,68.34,13310.0
2024-03-14 12:55:00,68.34,68.35,68.29,68.3,24105.0,68.34,68.35,68.29,68.3,24105.0
2024-03-14 13:00:00,68.31,68.36,68.23,68.3,32313.0,68.31,68.36,68.23,68.3,32313.0
2024-03-14 13:05:00,68.29,68.35,68.22,68.26,29828.0,68.29,68.35,68.22,68.26,29828.0
2024-03-14 13:10:00,68.26,68.3,68.19,68.27,19507.0,68.26,68.3,68.19,68.27,19507.0
2024-03-14 13:15:00,68.26,68.27,68.11,68.14,21155.0,68.26,68.27,68.11,68.14,21155.0
2024-03-14 13:20:00,68.16,68.26,68.15,68.19,23149.0,68.16,68.26,68.15,68.19,23149.0
2024-03-14 13:25:00,68.2,68.23,68.18,68.19,15276.0,68.2,68.23,68.18,68.19,15276.0
2024-03-14 13:30:00,68.19,68.28,68.15,68.26,19231.0,68.19,68.28,68.15,68.26,19231.0
2024-03-14 13:35:00,68.24,68.25,68.07,68.08,25565.0,68.24,68.25,68.07,68.08,25565.0
2024-03-14 13:40:00,68.07,68.14,67.99,68.1,43102.0,68.07,68.14,67.99,68.1,43102.0
2024-03-14 13:45:00,68.09,68.09,67.96,68.05,34461.0,68.09,68.09,67.96,68.05,34461.0
2024-03-14 13:50:00,68.04,68.09,68.0,68.06,23718.0,68.04,68.09,68.0,68.06,23718.0
2024-03-14 13:55:00,68.06,68.14,68.05,68.11,19892.0,68.06,68.14,68.05,68.11,19892.0
2024-03-14 14:00:00,68.11,68.31,68.11,68.23,32495.0,68.11,68.31,68.11,68.23,32495.0
2024-03-14 14:05:00,68.25,68.39,68.24,68.35,23252.0,68.25,68.39,68.24,68.35,23252.0
2024-03-14 14:10:00,68.35,68.35,68.22,68.24,43316.0,68.35,68.35,68.22,68.24,43316.0
2024-03-14 14:15:00,68.25,68.27,68.18,68.23,34815.0,68.25,68.27,68.18,68.23,34815.0
2024-03-14 14:20:00,68.24,68.33,68.23,68.27,28134.0,68.24,68.33,68.23,68.27,28134.0
2024-03-14 14:25:00,68.27,68.44,68.27,68.39,19356.0,68.27,68.44,68.27,68.39,19356.0
2024-03-14 14:30:00,68.38,68.4,68.27,68.34,20727.0,68.38,68.4,68.27,68.34,20727.0
2024-03-14 14:35:00,68.33,68.45,68.29,68.37,29687.0,68.33,68.45,68.29,68.37,29687.0
2024-03-14 14:40:00,68.38,68.38,68.23,68.32,19658.0,68.38,68.38,68.23,68.32,19658.0
2024-03-14 14:45:00,68.32,68.41,68.29,68.29,18615.0,68.32,68.41,68.29,68.29,18615.0
2024-03-14 14:50:00,68.29,68.29,68.05,68.07,27359.0,68.29,68.29,68.05,68.07,27359.0
2024-03-14 14:55:00,68.09,68.11,68.01,68.02,24763.0,68.09,68.11,68.01,68.02,24763.0
2024-03-14 15:00:00,68.01,68.03,67.92,67.93,26392.0,68.01,68.03,67.92,67.93,26392.0
2024-03-14 15:05:00,67.92,67.93,67.78,67.8,33167.0,67.92,67.93,67.78,67.8,33167.0
2024-03-14 15:10:00,67.82,67.86,67.8,67.8,25933.0,67.82,67.86,67.8,67.8,25933.0
2024-03-14 15:15:00,67.8,67.88,67.75,67.84,37543.0,67.8,67.88,67.75,67.84,37543.0
2024-03-14 15:20:00,67.85,67.91,67.83,67.85,44272.0,67.85,67.91,67.83,67.85,44272.0
2024-03-14 15:25:00,67.86,67.86,67.78,67.8,47179.0,67.86,67.86,67.78,67.8,47179.0
2024-03-14 15:30:00,67.8,67.81,67.64,67.65,45243.0,67.8,67.81,67.64,67.65,45243.0
2024-03-14 15:35:00,67.65,67.95,67.62,67.93,58680.0,67.65,67.95,67.62,67.93,58680.0
2024-03-14 15:40:00,67.94,68.0,67.91,67.96,54957.0,67.94,68.0,67.91,67.96,54957.0
2024-03-14 15:45:00,67.96,67.97,67.76,67.79,63700.0,67.96,67.97,67.76,67.79,63700.0
2024-03-14 15:50:00,67.78,67.86,67.72,67.85,129940.0,67.78,67.86,67.72,67.85,129940.0
2024-03-14 15:55:00,67.84,68.06,67.76,68.03,465063.0,67.84,68.06,67.76,68.03,465063.0
2024-03-15 09:30:00,67.81,67.97,67.3,67.93,942710.0,67.81,67.97,67.3,67.93,942710.0
2024-03-15 09:35:00,67.92,67.94,67.55,67.61,20633.0,67.92,67.94,67.55,67.61,20633.0
2024-03-15 09:40:00,67.61,67.77,67.54,67.59,19413.0,67.61,67.77,67.54,67.59,19413.0
2024-03-15 09:45:00,67.57,67.7,67.42,67.56,43136.0,67.57,67.7,67.42,67.56,43136.0
2024-03-15 09:50:00,67.57,67.95,67.57,67.75,23787.0,67.57,67.95,67.57,67.75,23787.0
2024-03-15 09:55:00,67.75,67.84,67.57,67.6,31889.0,67.75,67.84,67.57,67.6,31889.0
2024-03-15 10:00:00,67.55,67.63,67.4,67.51,40818.0,67.55,67.63,67.4,67.51,40818.0
2024-03-15 10:05:00,67.52,67.57,67.36,67.57,21478.0,67.52,67.57,67.36,67.57,21478.0
2024-03-15 10:10:00,67.54,67.62,67.49,67.52,19773.0,67.54,67.62,67.49,67.52,19773.0
2024-03-15 10:15:00,67.52,67.6,67.49,67.57,16975.0,67.52,67.6,67.49,67.57,16975.0
2024-03-15 10:20:00,67.55,67.62,67.52,67.59,28173.0,67.55,67.62,67.52,67.59,28173.0
2024-03-15 10:25:00,67.59,67.65,67.44,67.47,23439.0,67.59,67.65,67.44,67.47,23439.0
2024-03-15 10:30:00,67.47,67.48,67.32,67.43,15746.0,67.47,67.48,67.32,67.43,15746.0
2024-03-15 10:35:00,67.42,67.5,67.35,67.41,15381.0,67.42,67.5,67.35,67.41,15381.0
2024-03-15 10:40:00,67.4,67.6,67.39,67.58,19010.0,67.4,67.6,67.39,67.58,19010.0
2024-03-15 10:45:00,67.59,67.75,67.57,67.72,13999.0,67.59,67.75,67.57,67.72,13999.0
2024-03-15 10:50:00,67.73,67.73,67.55,67.55,23770.0,67.73,67.73,67.55,67.55,23770.0
2024-03-15 10:55:00,67.56,67.64,67.55,67.63,18789.0,67.56,67.64,67.55,67.63,18789.0
2024-03-15 11:00:00,67.64,67.64,67.47,67.5,27269.0,67.64,67.64,67.47,67.5,27269.0
2024-03-15 11:05:00,67.48,67.56,67.46,67.51,16122.0,67.48,67.56,67.46,67.51,16122.0
2024-03-15 11:10:00,67.49,67.53,67.45,67.47,19117.0,67.49,67.53,67.45,67.47,19117.0
2024-03-15 11:15:00,67.47,67.56,67.46,67.47,12511.0,67.47,67.56,67.46,67.47,12511.0
2024-03-15 11:20:00,67.47,67.48,67.41,67.43,19527.0,67.47,67.48,67.41,67.43,19527.0
2024-03-15 11:25:00,67.44,67.51,67.41,67.49,20218.0,67.44,67.51,67.41,67.49,20218.0
2024-03-15 11:30:00,67.49,67.56,67.46,67.46,15464.0,67.49,67.56,67.46,67.46,15464.0
2024-03-15 11:35:00,67.46,67.51,67.39,67.42,17838.0,67.46,67.51,67.39,67.42,17838.0
2024-03-15 11:40:00,67.41,67.45,67.31,67.34,17950.0,67.41,67.45,67.31,67.34,17950.0
2024-03-15 11:45:00,67.32,67.33,67.08,67.09,32047.0,67.32,67.33,67.08,67.09,32047.0
2024-03-15 11:50:00,67.09,67.3,67.09,67.28,30899.0,67.09,67.3,67.09,67.28,30899.0
2024-03-15 11:55:00,67.26,67.3,67.15,67.15,19929.0,67.26,67.3,67.15,67.15,19929.0
2024-03-15 12:00:00,67.15,67.25,67.13,67.16,25200.0,67.15,67.25,67.13,67.16,25200.0
2024-03-15 12:05:00,67.16,67.16,66.96,66.97,62664.0,67.16,67.16,66.96,66.97,62664.0
2024-03-15 12:10:00,66.96,67.0,66.92,66.97,27943.0,66.96,67.0,66.92,66.97,27943.0
2024-03-15 12:15:00,66.98,66.98,66.82,66.93,42493.0,66.98,66.98,66.82,66.93,42493.0
2024-03-15 12:20:00,66.91,66.99,66.86,66.86,35733.0,66.91,66.99,66.86,66.86,35733.0
2024-03-15 12:25:00,66.86,66.91,66.83,66.83,22839.0,66.86,66.91,66.83,66.83,22839.0
2024-03-15 12:30:00,66.84,67.04,66.84,66.92,33865.0,66.84,67.04,66.84,66.92,33865.0
2024-03-15 12:35:00,66.93,66.99,66.85,66.95,35098.0,66.93,66.99,66.85,66.95,35098.0
2024-03-15 12:40:00,66.96,66.97,66.84,66.91,26436.0,66.96,66.97,66.84,66.91,26436.0
2024-03-15 12:45:00,66.91,66.99,66.87,66.9,24599.0,66.91,66.99,66.87,66.9,24599.0
2024-03-15 12:50:00,66.88,66.98,66.88,66.96,23930.0,66.88,66.98,66.88,66.96,23930.0
2024-03-15 12:55:00,66.95,66.95,66.88,66.92,11945.0,66.95,66.95,66.88,66.92,11945.0
2024-03-15 13:00:00,66.91,66.92,66.79,66.81,18615.0,66.91,66.92,66.79,66.81,18615.0
2024-03-15 13:05:00,66.8,66.96,66.8,66.96,22697.0,66.8,66.96,66.8,66.96,22697.0
2024-03-15 13:10:00,66.94,67.04,66.92,66.98,32350.0,66.94,67.04,66.92,66.98,32350.0
2024-03-15 13:15:00,66.97,67.03,66.97,67.03,17943.0,66.97,67.03,66.97,67.03,17943.0
2024-03-15 13:20:00,67.03,67.19,67.02,67.19,15944.0,67.03,67.19,67.02,67.19,15944.0
2024-03-15 13:25:00,67.19,67.21,66.96,67.0,31046.0,67.19,67.21,66.96,67.0,31046.0
2024-03-15 13:30:00,67.0,67.02,66.94,66.95,17517.0,67.0,67.02,66.94,66.95,17517.0
2024-03-15 13:35:00,66.96,67.01,66.92,67.0,22449.0,66.96,67.01,66.92,67.0,22449.0
2024-03-15 13:40:00,67.01,67.09,66.98,67.03,21970.0,67.01,67.09,66.98,67.03,21970.0
2024-03-15 13:45:00,67.03,67.04,66.86,66.89,21936.0,67.03,67.04,66.86,66.89,21936.0
2024-03-15 13:50:00,66.89,66.97,66.88,66.97,13581.0,66.89,66.97,66.88,66.97,13581.0
2024-03-15 13:55:00,66.96,66.99,66.83,66.9,20974.0,66.96,66.99,66.83,66.9,20974.0
2024-03-15 14:00:00,66.9,66.95,66.85,66.87,16163.0,66.9,66.95,66.85,66.87,16163.0
2024-03-15 14:05:00,66.86,66.89,66.81,66.84,13886.0,66.86,66.89,66.81,66.84,13886.0
2024-03-15 14:10:00,66.84,66.88,66.82,66.88,16505.0,66.84,66.88,66.82,66.88,16505.0
2024-03-15 14:15:00,66.88,66.9,66.81,66.86,13349.0,66.88,66.9,66.81,66.86,13349.0
2024-03-15 14:20:00,66.86,66.88,66.8,66.81,19093.0,66.86,66.88,66.8,66.81,19093.0
2024-03-15 14:25:00,66.81,66.83,66.74,66.81,19180.0,66.81,66.83,66.74,66.81,19180.0
2024-03-15 14:30:00,66.79,66.82,66.77,66.78,28894.0,66.79,66.82,66.77,66.78,28894.0
2024-03-15 14:35:00,66.78,66.9,66.76,66.89,16263.0,66.78,66.9,66.76,66.89,16263.0
2024-03-15 14:40:00,66.89,66.99,66.89,66.94,13360.0,66.89,66.99,66.89,66.94,13360.0
2024-03-15 14:45:00,66.95,66.96,66.8,66.82,26483.0,66.95,66.96,66.8,66.82,26483.0
2024-03-15 14:50:00,66.81,66.88,66.81,66.86,22787.0,66.81,66.88,66.81,66.86,22787.0
2024-03-15 14:55:00,66.86,66.9,66.81,66.85,42385.0,66.86,66.9,66.81,66.85,42385.0
2024-03-15 15:00:00,66.84,66.95,66.82,66.88,91234.0,66.84,66.95,66.82,66.88,91234.0
2024-03-15 15:05:00,66.89,66.9,66.82,66.83,22481.0,66.89,66.9,66.82,66.83,22481.0
2024-03-15 15:10:00,66.84,66.91,66.81,66.83,20715.0,66.84,66.91,66.81,66.83,20715.0
2024-03-15 15:15:00,66.84,66.85,66.65,66.65,45377.0,66.84,66.85,66.65,66.65,45377.0
2024-03-15 15:20:00,66.64,66.67,66.6,66.61,28812.0,66.64,66.67,66.6,66.61,28812.0
2024-03-15 15:25:00,66.61,66.71,66.6,66.65,42765.0,66.61,66.71,66.6,66.65,42765.0
2024-03-15 15:30:00,66.65,66.75,66.65,66.71,41528.0,66.65,66.75,66.65,66.71,41528.0
2024-03-15 15:35:00,66.7,66.8,66.58,66.59,67814.0,66.7,66.8,66.58,66.59,67814.0
2024-03-15 15:40:00,66.59,66.68,66.54,66.68,67070.0,66.59,66.68,66.54,66.68,67070.0
2024-03-15 15:45:00,66.69,66.7,66.6,66.62,62353.0,66.69,66.7,66.6,66.62,62353.0
2024-03-15 15:50:00,66.61,66.66,66.51,66.58,158223.0,66.61,66.66,66.51,66.58,158223.0
2024-03-15 15:55:00,66.58,66.76,66.57,66.72,343411.0,66.58,66.76,66.57,66.72,343411.0
2024-03-18 09:30:00,66.99,67.27,66.81,67.24,78763.0,66.99,67.27,66.81,67.24,78763.0
2024-03-18 09:35:00,67.25,67.33,66.97,67.0,29528.0,67.25,67.33,66.97,67.0,29528.0
2024-03-18 09:40:00,66.96,67.38,66.93,67.28,61003.0,66.96,67.38,66.93,67.28,61003.0
2024-03-18 09:45:00,67.24,67.53,67.17,67.43,24063.0,67.24,67.53,67.17,67.43,24063.0
2024-03-18 09:50:00,67.4,67.62,67.4,67.51,18877.0,67.4,67.62,67.4,67.51,18877.0
2024-03-18 09:55:00,67.49,67.64,67.43,67.59,29457.0,67.49,67.64,67.43,67.59,29457.0
2024-03-18 10:00:00,67.6,67.75,67.55,67.73,39881.0,67.6,67.75,67.55,67.73,39881.0
2024-03-18 10:05:00,67.72,67.93,67.68,67.78,19795.0,67.72,67.93,67.68,67.78,19795.0
2024-03-18 10:10:00,67.78,67.86,67.72,67.8,21888.0,67.78,67.86,67.72,67.8,21888.0
2024-03-18 10:15:00,67.81,67.9,67.71,67.76,22641.0,67.81,67.9,67.71,67.76,22641.0
2024-03-18 10:20:00,67.78,67.79,67.65,67.71,11973.0,67.78,67.79,67.65,67.71,11973.0
2024-03-18 10:25:00,67.72,67.74,67.63,67.69,17455.0,67.72,67.74,67.63,67.69,17455.0
2024-03-18 10:30:00,67.7,67.73,67.56,67.63,21001.0,67.7,67.73,67.56,67.63,21001.0
2024-03-18 10:35:00,67.61,67.61,67.48,67.5,9235.0,67.61,67.61,67.48,67.5,9235.0
2024-03-18 10:40:00,67.49,67.54,67.44,67.53,13811.0,67.49,67.54,67.44,67.53,13811.0
2024-03-18 10:45:00,67.54,67.63,67.41,67.46,35679.0,67.54,67.63,67.41,67.46,35679.0
2024-03-18 10:50:00,67.43,67.65,67.43,67.64,20678.0,67.43,67.65,67.43,67.64,20678.0
2024-03-18 10:55:00,67.65,67.7,67.62,67.69,18004.0,67.65,67.7,67.62,67.69,18004.0
2024-03-18 11:00:00,67.7,67.74,67.64,67.72,29411.0,67.7,67.74,67.64,67.72,29411.0
2024-03-18 11:05:00,67.7,67.82,67.68,67.8,13491.0,67.7,67.82,67.68,67.8,13491.0
2024-03-18 11:10:00,67.81,67.84,67.66,67.71,15650.0,67.81,67.84,67.66,67.71,15650.0
2024-03-18 11:15:00,67.69,67.73,67.64,67.69,10913.0,67.69,67.73,67.64,67.69,10913.0
2024-03-18 11:20:00,67.69,67.79,67.69,67.79,21583.0,67.69,67.79,67.69,67.79,21583.0
2024-03-18 11:25:00,67.78,67.8,67.71,67.78,15160.0,67.78,67.8,67.71,67.78,15160.0
2024-03-18 11:30:00,67.78,67.81,67.71,67.72,12357.0,67.78,67.81,67.71,67.72,12357.0
2024-03-18 11:35:00,67.72,67.76,67.68,67.75,11768.0,67.72,67.76,67.68,67.75,11768.0
2024-03-18 11:40:00,67.74,67.79,67.7,67.78,11503.0,67.74,67.79,67.7,67.78,11503.0
2024-03-18 11:45:00,67.79,67.81,67.75,67.78,34935.0,67.79,67.81,67.75,67.78,34935.0
2024-03-18 11:50:00,67.79,67.8,67.67,67.67,13622.0,67.79,67.8,67.67,67.67,13622.0
2024-03-18 11:55:00,67.68,67.76,67.66,67.74,9422.0,67.68,67.76,67.66,67.74,9422.0
2024-03-18 12:00:00,67.75,67.78,67.67,67.77,18604.0,67.75,67.78,67.67,67.77,18604.0
2024-03-18 12:05:00,67.76,67.88,67.75,67.84,21900.0,67.76,67.88,67.75,67.84,21900.0
2024-03-18 12:10:00,67.84,67.88,67.79,67.79,31105.0,67.84,67.88,67.79,67.79,31105.0
2024-03-18 12:15:00,67.79,67.8,67.71,67.71,11377.0,67.79,67.8,67.71,67.71,11377.0
2024-03-18 12:20:00,67.72,67.74,67.64,67.71,16544.0,67.72,67.74,67.64,67.71,16544.0
2024-03-18 12:25:00,67.71,67.81,67.7,67.8,13959.0,67.71,67.81,67.7,67.8,13959.0
2024-03-18 12:30:00,67.79,67.79,67.73,67.75,9927.0,67.79,67.79,67.73,67.75,9927.0
2024-03-18 12:35:00,67.76,67.77,67.72,67.77,3955.0,67.76,67.77,67.72,67.77,3955.0
2024-03-18 12:40:00,67.76,67.76,67.71,67.71,8927.0,67.76,67.76,67.71,67.71,8927.0
2024-03-18 12:45:00,67.7,67.75,67.66,67.73,14154.0,67.7,67.75,67.66,67.73,14154.0
2024-03-18 12:50:00,67.73,67.73,67.63,67.66,9578.0,67.73,67.73,67.63,67.66,9578.0
2024-03-18 12:55:00,67.65,67.66,67.59,67.61,6163.0,67.65,67.66,67.59,67.61,6163.0
2024-03-18 13:00:00,67.6,67.63,67.57,67.58,7052.0,67.6,67.63,67.57,67.58,7052.0
2024-03-18 13:05:00,67.57,67.66,67.55,67.61,11806.0,67.57,67.66,67.55,67.61,11806.0
2024-03-18 13:10:00,67.61,67.65,67.58,67.6,5553.0,67.61,67.65,67.58,67.6,5553.0
2024-03-18 13:15:00,67.61,67.63,67.57,67.63,12915.0,67.61,67.63,67.57,67.63,12915.0
2024-03-18 13:20:00,67.63,67.75,67.61,67.75,20204.0,67.63,67.75,67.61,67.75,20204.0
2024-03-18 13:25:00,67.76,67.81,67.73,67.81,15744.0,67.76,67.81,67.73,67.81,15744.0
2024-03-18 13:30:00,67.8,67.84,67.76,67.81,10780.0,67.8,67.84,67.76,67.81,10780.0
2024-03-18 13:35:00,67.8,67.82,67.78,67.79,12022.0,67.8,67.82,67.78,67.79,12022.0
2024-03-18 13:40:00,67.8,67.88,67.72,67.87,15422.0,67.8,67.88,67.72,67.87,15422.0
2024-03-18 13:45:00,67.89,67.94,67.88,67.94,14295.0,67.89,67.94,67.88,67.94,14295.0
2024-03-18 13:50:00,67.95,67.98,67.92,67.98,15224.0,67.95,67.98,67.92,67.98,15224.0
2024-03-18 13:55:00,67.98,68.06,67.95,68.06,34674.0,67.98,68.06,67.95,68.06,34674.0
2024-03-18 14:00:00,68.06,68.07,67.96,68.04,25568.0,68.06,68.07,67.96,68.04,25568.0
2024-03-18 14:05:00,68.04,68.08,67.98,68.0,20655.0,68.04,68.08,67.98,68.0,20655.0
2024-03-18 14:10:00,68.0,68.01,67.97,67.98,10670.0,68.0,68.01,67.97,67.98,10670.0
2024-03-18 14:15:00,67.97,68.02,67.97,68.0,11170.0,67.97,68.02,67.97,68.0,11170.0
2024-03-18 14:20:00,67.99,68.02,67.9,67.94,12014.0,67.99,68.02,67.9,67.94,12014.0
2024-03-18 14:25:00,67.95,68.02,67.93,68.01,12547.0,67.95,68.02,67.93,68.01,12547.0
2024-03-18 14:30:00,68.0,68.02,67.95,68.01,16461.0,68.0,68.02,67.95,68.01,16461.0
2024-03-18 14:35:00,68.01,68.13,67.98,68.09,16567.0,68.01,68.13,67.98,68.09,16567.0
2024-03-18 14:40:00,68.08,68.1,67.99,68.06,16047.0,68.08,68.1,67.99,68.06,16047.0
2024-03-18 14:45:00,68.04,68.07,68.0,68.06,13520.0,68.04,68.07,68.0,68.06,13520.0
2024-03-18 14:50:00,68.06,68.18,68.03,68.09,25243.0,68.06,68.18,68.03,68.09,25243.0
2024-03-18 14:55:00,68.11,68.15,68.0,68.03,24511.0,68.11,68.15,68.0,68.03,24511.0
2024-03-18 15:00:00,68.04,68.11,68.0,68.11,18411.0,68.04,68.11,68.0,68.11,18411.0
2024-03-18 15:05:00,68.09,68.18,68.08,68.16,16650.0,68.09,68.18,68.08,68.16,16650.0
2024-03-18 15:10:00,68.15,68.16,68.09,68.09,19005.0,68.15,68.16,68.09,68.09,19005.0
2024-03-18 15:15:00,68.09,68.11,67.99,68.01,22517.0,68.09,68.11,67.99,68.01,22517.0
2024-03-18 15:20:00,67.99,68.1,67.99,67.99,27172.0,67.99,68.1,67.99,67.99,27172.0
2024-03-18 15:25:00,67.98,68.05,67.97,68.01,22929.0,67.98,68.05,67.97,68.01,22929.0
2024-03-18 15:30:00,68.01,68.09,67.99,68.05,30624.0,68.01,68.09,67.99,68.05,30624.0
2024-03-18 15:35:00,68.06,68.09,67.99,68.0,28671.0,68.06,68.09,67.99,68.0,28671.0
2024-03-18 15:40:00,68.0,68.02,67.92,67.93,38243.0,68.0,68.02,67.92,67.93,38243.0
2024-03-18 15:45:00,67.92,67.93,67.81,67.83,29021.0,67.92,67.93,67.81,67.83,29021.0
2024-03-18 15:50:00,67.83,67.83,67.63,67.63,78803.0,67.83,67.83,67.63,67.63,78803.0
2024-03-18 15:55:00,67.65,67.7,67.48,67.57,183000.0,67.65,67.7,67.48,67.57,183000.0
2024-03-19 09:30:00,67.21,67.25,66.74,66.81,64292.0,67.21,67.25,66.74,66.81,64292.0
2024-03-19 09:35:00,66.78,66.85,66.66,66.8,11273.0,66.78,66.85,66.66,66.8,11273.0
2024-03-19 09:40:00,66.79,66.83,66.65,66.76,12386.0,66.79,66.83,66.65,66.76,12386.0
2024-03-19 09:45:00,66.76,66.81,66.57,66.59,24269.0,66.76,66.81,66.57,66.59,24269.0
2024-03-19 09:50:00,66.62,66.83,66.62,66.78,12411.0,66.62,66.83,66.62,66.78,12411.0
2024-03-19 09:55:00,66.78,66.84,66.62,66.63,18991.0,66.78,66.84,66.62,66.63,18991.0
2024-03-19 10:00:00,66.63,66.74,66.59,66.7,12387.0,66.63,66.74,66.59,66.7,12387.0
2024-03-19 10:05:00,66.7,66.78,66.63,66.68,25688.0,66.7,66.78,66.63,66.68,25688.0
2024-03-19 10:10:00,66.66,66.76,66.63,66.72,10187.0,66.66,66.76,66.63,66.72,10187.0
2024-03-19 10:15:00,66.7,66.72,66.52,66.52,14700.0,66.7,66.72,66.52,66.52,14700.0
2024-03-19 10:20:00,66.52,66.66,66.45,66.59,14620.0,66.52,66.66,66.45,66.59,14620.0
2024-03-19 10:25:00,66.6,66.65,66.58,66.6,29694.0,66.6,66.65,66.58,66.6,29694.0
2024-03-19 10:30:00,66.6,66.62,66.47,66.53,19730.0,66.6,66.62,66.47,66.53,19730.0
2024-03-19 10:35:00,66.56,66.66,66.55,66.66,19048.0,66.56,66.66,66.55,66.66,19048.0
2024-03-19 10:40:00,66.65,66.69,66.57,66.68,19397.0,66.65,66.69,66.57,66.68,19397.0
2024-03-19 10:45:00,66.68,66.86,66.67,66.85,19729.0,66.68,66.86,66.67,66.85,19729.0
2024-03-19 10:50:00,66.86,66.88,66.81,66.88,11441.0,66.86,66.88,66.81,66.88,11441.0
2024-03-19 10:55:00,66.89,66.99,66.88,66.9,13155.0,66.89,66.99,66.88,66.9,13155.0
2024-03-19 11:00:00,66.88,66.95,66.84,66.95,8012.0,66.88,66.95,66.84,66.95,8012.0
2024-03-19 11:05:00,66.97,67.01,66.91,66.91,14844.0,66.97,67.01,66.91,66.91,14844.0
2024-03-19 11:10:00,66.92,66.92,66.83,66.87,10103.0,66.92,66.92,66.83,66.87,10103.0
2024-03-19 11:15:00,66.87,66.87,66.79,66.79,11738.0,66.87,66.87,66.79,66.79,11738.0
2024-03-19 11:20:00,66.79,66.79,66.69,66.74,13185.0,66.79,66.79,66.69,66.74,13185.0
2024-03-19 11:25:00,66.73,66.81,66.71,66.78,7392.0,66.73,66.81,66.71,66.78,7392.0
2024-03-19 11:30:00,66.78,66.85,66.77,66.84,10224.0,66.78,66.85,66.77,66.84,10224.0
2024-03-19 11:35:00,66.82,66.99,66.82,66.95,19239.0,66.82,66.99,66.82,66.95,19239.0
2024-03-19 11:40:00,66.94,67.04,66.94,67.02,16119.0,66.94,67.04,66.94,67.02,16119.0
2024-03-19 11:45:00,67.01,67.13,66.99,67.11,16958.0,67.01,67.13,66.99,67.11,16958.0
2024-03-19 11:50:00,67.12,67.16,67.09,67.09,6148.0,67.12,67.16,67.09,67.09,6148.0
2024-03-19 11:55:00,67.09,67.21,67.08,67.21,9170.0,67.09,67.21,67.08,67.21,9170.0
2024-03-19 12:00:00,67.22,67.26,67.14,67.15,9947.0,67.22,67.26,67.14,67.15,9947.0
2024-03-19 12:05:00,67.16,67.16,67.1,67.14,5483.0,67.16,67.16,67.1,67.14,5483.0
2024-03-19 12:10:00,67.13,67.14,67.05,67.12,8547.0,67.13,67.14,67.05,67.12,8547.0
2024-03-19 12:15:00,67.13,67.3,67.13,67.3,14615.0,67.13,67.3,67.13,67.3,14615.0
2024-03-19 12:20:00,67.29,67.35,67.29,67.34,10992.0,67.29,67.35,67.29,67.34,10992.0
2024-03-19 12:25:00,67.33,67.43,67.33,67.39,5842.0,67.33,67.43,67.33,67.39,5842.0
2024-03-19 12:30:00,67.4,67.45,67.39,67.45,30332.0,67.4,67.45,67.39,67.45,30332.0
2024-03-19 12:35:00,67.44,67.54,67.43,67.49,14281.0,67.44,67.54,67.43,67.49,14281.0
2024-03-19 12:40:00,67.48,67.67,67.48,67.67,10459.0,67.48,67.67,67.48,67.67,10459.0
2024-03-19 12:45:00,67.69,67.7,67.65,67.67,6835.0,67.69,67.7,67.65,67.67,6835.0
2024-03-19 12:50:00,67.67,67.75,67.67,67.71,7596.0,67.67,67.75,67.67,67.71,7596.0
2024-03-19 12:55:00,67.71,67.76,67.65,67.68,19593.0,67.71,67.76,67.65,67.68,19593.0
2024-03-19 13:00:00,67.69,67.8,67.66,67.74,11641.0,67.69,67.8,67.66,67.74,11641.0
2024-03-19 13:05:00,67.73,67.74,67.67,67.72,13864.0,67.73,67.74,67.67,67.72,13864.0
2024-03-19 13:10:00,67.73,67.8,67.7,67.71,13426.0,67.73,67.8,67.7,67.71,13426.0
2024-03-19 13:15:00,67.7,67.72,67.66,67.7,5356.0,67.7,67.72,67.66,67.7,5356.0
2024-03-19 13:20:00,67.69,67.7,67.65,67.66,6648.0,67.69,67.7,67.65,67.66,6648.0
2024-03-19 13:25:00,67.65,67.7,67.62,67.63,10862.0,67.65,67.7,67.62,67.63,10862.0
2024-03-19 13:30:00,67.64,67.72,67.63,67.71,38255.0,67.64,67.72,67.63,67.71,38255.0
2024-03-19 13:35:00,67.72,67.82,67.69,67.79,21260.0,67.72,67.82,67.69,67.79,21260.0
2024-03-19 13:40:00,67.79,67.8,67.73,67.78,40610.0,67.79,67.8,67.73,67.78,40610.0
2024-03-19 13:45:00,67.78,67.88,67.77,67.79,12836.0,67.78,67.88,67.77,67.79,12836.0
2024-03-19 13:50:00,67.8,67.8,67.51,67.59,106294.0,67.8,67.8,67.51,67.59,106294.0
2024-03-19 13:55:00,67.58,67.65,67.55,67.64,7570.0,67.58,67.65,67.55,67.64,7570.0
2024-03-19 14:00:00,67.62,67.62,67.53,67.58,13168.0,67.62,67.62,67.53,67.58,13168.0
2024-03-19 14:05:00,67.57,67.64,67.57,67.64,8764.0,67.57,67.64,67.57,67.64,8764.0
2024-03-19 14:10:00,67.61,67.65,67.6,67.64,7542.0,67.61,67.65,67.6,67.64,7542.0
2024-03-19 14:15:00,67.63,67.66,67.6,67.62,12294.0,67.63,67.66,67.6,67.62,12294.0
2024-03-19 14:20:00,67.62,67.63,67.56,67.58,14005.0,67.62,67.63,67.56,67.58,14005.0
2024-03-19 14:25:00,67.58,67.63,67.56,67.62,9750.0,67.58,67.63,67.56,67.62,9750.0
2024-03-19 14:30:00,67.63,67.74,67.62,67.7,9202.0,67.63,67.74,67.62,67.7,9202.0
2024-03-19 14:35:00,67.7,67.76,67.66,67.74,9913.0,67.7,67.76,67.66,67.74,9913.0
2024-03-19 14:40:00,67.73,67.74,67.68,67.73,7360.0,67.73,67.74,67.68,67.73,7360.0
2024-03-19 14:45:00,67.73,67.74,67.68,67.72,13491.0,67.73,67.74,67.68,67.72,13491.0
2024-03-19 14:50:00,67.71,67.77,67.67,67.67,11101.0,67.71,67.77,67.67,67.67,11101.0
2024-03-19 14:55:00,67.67,67.7,67.6,67.62,18420.0,67.67,67.7,67.6,67.62,18420.0
2024-03-19 15:00:00,67.62,67.66,67.58,67.6,10877.0,67.62,67.66,67.58,67.6,10877.0
2024-03-19 15:05:00,67.61,67.62,67.54,67.54,18386.0,67.61,67.62,67.54,67.54,18386.0
2024-03-19 15:10:00,67.55,67.6,67.5,67.55,19456.0,67.55,67.6,67.5,67.55,19456.0
2024-03-19 15:15:00,67.55,67.56,67.46,67.53,24263.0,67.55,67.56,67.46,67.53,24263.0
2024-03-19 15:20:00,67.54,67.54,67.43,67.43,66484.0,67.54,67.54,67.43,67.43,66484.0
2024-03-19 15:25:00,67.43,67.43,67.31,67.33,22543.0,67.43,67.43,67.31,67.33,22543.0
2024-03-19 15:30:00,67.32,67.42,67.29,67.41,29504.0,67.32,67.42,67.29,67.41,29504.0
2024-03-19 15:35:00,67.39,67.57,67.39,67.57,31000.0,67.39,67.57,67.39,67.57,31000.0
2024-03-19 15:40:00,67.57,67.59,67.47,67.59,99307.0,67.57,67.59,67.47,67.59,99307.0
2024-03-19 15:45:00,67.58,67.72,67.58,67.7,30152.0,67.58,67.72,67.58,67.7,30152.0
2024-03-19 15:50:00,67.72,67.84,67.69,67.83,80438.0,67.72,67.84,67.69,67.83,80438.0
2024-03-19 15:55:00,67.84,67.86,67.77,67.78,141721.0,67.84,67.86,67.77,67.78,141721.0
2024-03-20 09:30:00,67.79,68.06,67.75,67.83,49126.0,67.79,68.06,67.75,67.83,49126.0
2024-03-20 09:35:00,67.76,68.02,67.76,67.82,6501.0,67.76,68.02,67.76,67.82,6501.0
2024-03-20 09:40:00,67.81,67.99,67.7,67.76,9649.0,67.81,67.99,67.7,67.76,9649.0
2024-03-20 09:45:00,67.75,67.83,67.69,67.72,12430.0,67.75,67.83,67.69,67.72,12430.0
2024-03-20 09:50:00,67.74,67.82,67.68,67.73,11400.0,67.74,67.82,67.68,67.73,11400.0
2024-03-20 09:55:00,67.76,67.85,67.58,67.59,20735.0,67.76,67.85,67.58,67.59,20735.0
2024-03-20 10:00:00,67.59,67.66,67.57,67.59,18609.0,67.59,67.66,67.57,67.59,18609.0
2024-03-20 10:05:00,67.59,67.59,67.49,67.5,20195.0,67.59,67.59,67.49,67.5,20195.0
2024-03-20 10:10:00,67.48,67.49,67.41,67.44,13342.0,67.48,67.49,67.41,67.44,13342.0
2024-03-20 10:15:00,67.45,67.47,67.39,67.43,9553.0,67.45,67.47,67.39,67.43,9553.0
2024-03-20 10:20:00,67.43,67.52,67.38,67.52,9765.0,67.43,67.52,67.38,67.52,9765.0
2024-03-20 10:25:00,67.5,67.78,67.5,67.74,10204.0,67.5,67.78,67.5,67.74,10204.0
2024-03-20 10:30:00,67.75,67.77,67.67,67.68,18595.0,67.75,67.77,67.67,67.68,18595.0
2024-03-20 10:35:00,67.66,67.66,67.42,67.44,22545.0,67.66,67.66,67.42,67.44,22545.0
2024-03-20 10:40:00,67.43,67.51,67.33,67.33,12965.0,67.43,67.51,67.33,67.33,12965.0
2024-03-20 10:45:00,67.33,67.43,67.27,67.35,18844.0,67.33,67.43,67.27,67.35,18844.0
2024-03-20 10:50:00,67.35,67.37,67.26,67.26,21644.0,67.35,67.37,67.26,67.26,21644.0
2024-03-20 10:55:00,67.26,67.3,67.13,67.17,26779.0,67.26,67.3,67.13,67.17,26779.0
2024-03-20 11:00:00,67.16,67.29,67.15,67.28,17109.0,67.16,67.29,67.15,67.28,17109.0
2024-03-20 11:05:00,67.28,67.42,67.28,67.34,27498.0,67.28,67.42,67.28,67.34,27498.0
2024-03-20 11:10:00,67.34,67.42,67.29,67.39,17910.0,67.34,67.42,67.29,67.39,17910.0
2024-03-20 11:15:00,67.38,67.45,67.35,67.43,10109.0,67.38,67.45,67.35,67.43,10109.0
2024-03-20 11:20:00,67.45,67.51,67.4,67.47,47012.0,67.45,67.51,67.4,67.47,47012.0
2024-03-20 11:25:00,67.46,67.5,67.4,67.42,20029.0,67.46,67.5,67.4,67.42,20029.0
2024-03-20 11:30:00,67.42,67.43,67.26,67.28,33387.0,67.42,67.43,67.26,67.28,33387.0
2024-03-20 11:35:00,67.27,67.29,67.16,67.23,10165.0,67.27,67.29,67.16,67.23,10165.0
2024-03-20 11:40:00,67.24,67.27,67.19,67.19,5945.0,67.24,67.27,67.19,67.19,5945.0
2024-03-20 11:45:00,67.18,67.2,67.07,67.1,15335.0,67.18,67.2,67.07,67.1,15335.0
2024-03-20 11:50:00,67.08,67.19,67.08,67.14,8457.0,67.08,67.19,67.08,67.14,8457.0
2024-03-20 11:55:00,67.13,67.17,67.12,67.14,9899.0,67.13,67.17,67.12,67.14,9899.0
2024-03-20 12:00:00,67.14,67.17,67.09,67.13,9467.0,67.14,67.17,67.09,67.13,9467.0
2024-03-20 12:05:00,67.14,67.24,67.14,67.2,16370.0,67.14,67.24,67.14,67.2,16370.0
2024-03-20 12:10:00,67.2,67.27,67.19,67.22,11141.0,67.2,67.27,67.19,67.22,11141.0
2024-03-20 12:15:00,67.23,67.31,67.22,67.26,20126.0,67.23,67.31,67.22,67.26,20126.0
2024-03-20 12:20:00,67.26,67.28,67.2,67.24,10573.0,67.26,67.28,67.2,67.24,10573.0
2024-03-20 12:25:00,67.25,67.34,67.25,67.26,18780.0,67.25,67.34,67.25,67.26,18780.0
2024-03-20 12:30:00,67.27,67.29,67.12,67.12,12460.0,67.27,67.29,67.12,67.12,12460.0
2024-03-20 12:35:00,67.12,67.16,67.12,67.14,12677.0,67.12,67.16,67.12,67.14,12677.0
2024-03-20 12:40:00,67.15,67.17,67.07,67.07,10365.0,67.15,67.17,67.07,67.07,10365.0
2024-03-20 12:45:00,67.08,67.16,67.03,67.04,74284.0,67.08,67.16,67.03,67.04,74284.0
2024-03-20 12:50:00,67.03,67.17,67.02,67.16,100177.0,67.03,67.17,67.02,67.16,100177.0
2024-03-20 12:55:00,67.17,67.22,67.12,67.16,85629.0,67.17,67.22,67.12,67.16,85629.0
2024-03-20 13:00:00,67.17,67.33,67.14,67.29,123381.0,67.17,67.33,67.14,67.29,123381.0
2024-03-20 13:05:00,67.28,67.46,67.28,67.41,14157.0,67.28,67.46,67.28,67.41,14157.0
2024-03-20 13:10:00,67.41,67.42,67.25,67.25,9312.0,67.41,67.42,67.25,67.25,9312.0
2024-03-20 13:15:00,67.25,67.37,67.25,67.33,2876.0,67.25,67.37,67.25,67.33,2876.0
2024-03-20 13:20:00,67.36,67.39,67.27,67.34,15820.0,67.36,67.39,67.27,67.34,15820.0
2024-03-20 13:25:00,67.36,67.36,67.26,67.27,4661.0,67.36,67.36,67.26,67.27,4661.0
2024-03-20 13:30:00,67.27,67.29,67.2,67.27,57034.0,67.27,67.29,67.2,67.27,57034.0
2024-03-20 13:35:00,67.28,67.28,67.2,67.22,11477.0,67.28,67.28,67.2,67.22,11477.0
2024-03-20 13:40:00,67.23,67.23,67.15,67.22,7443.0,67.23,67.23,67.15,67.22,7443.0
2024-03-20 13:45:00,67.2,67.27,67.19,67.27,5614.0,67.2,67.27,67.19,67.27,5614.0
2024-03-20 13:50:00,67.28,67.34,67.25,67.3,53720.0,67.28,67.34,67.25,67.3,53720.0
2024-03-20 13:55:00,67.28,67.35,67.27,67.35,20278.0,67.28,67.35,67.27,67.35,20278.0
2024-03-20 14:00:00,67.38,67.73,67.37,67.57,138037.0,67.38,67.73,67.37,67.57,138037.0
2024-03-20 14:05:00,67.61,67.75,67.31,67.31,50040.0,67.61,67.75,67.31,67.31,50040.0
2024-03-20 14:10:00,67.33,67.48,67.33,67.41,30797.0,67.33,67.48,67.33,67.41,30797.0
2024-03-20 14:15:00,67.44,67.44,67.22,67.28,18155.0,67.44,67.44,67.22,67.28,18155.0
2024-03-20 14:20:00,67.28,67.44,67.27,67.44,26924.0,67.28,67.44,67.27,67.44,26924.0
2024-03-20 14:25:00,67.44,67.61,67.41,67.59,10418.0,67.44,67.61,67.41,67.59,10418.0
2024-03-20 14:30:00,67.62,67.66,67.26,67.28,14373.0,67.62,67.66,67.26,67.28,14373.0
2024-03-20 14:35:00,67.25,67.51,67.16,67.48,14810.0,67.25,67.51,67.16,67.48,14810.0
2024-03-20 14:40:00,67.51,67.58,67.45,67.58,40975.0,67.51,67.58,67.45,67.58,40975.0
2024-03-20 14:45:00,67.63,67.78,67.61,67.75,81045.0,67.63,67.78,67.61,67.75,81045.0
2024-03-20 14:50:00,67.72,67.74,67.52,67.65,81858.0,67.72,67.74,67.52,67.65,81858.0
2024-03-20 14:55:00,67.66,67.7,67.47,67.55,24931.0,67.66,67.7,67.47,67.55,24931.0
2024-03-20 15:00:00,67.53,67.63,67.48,67.51,16789.0,67.53,67.63,67.48,67.51,16789.0
2024-03-20 15:05:00,67.52,67.6,67.46,67.46,45524.0,67.52,67.6,67.46,67.46,45524.0
2024-03-20 15:10:00,67.48,67.49,67.42,67.48,58183.0,67.48,67.49,67.42,67.48,58183.0
2024-03-20 15:15:00,67.48,67.91,67.47,67.9,25079.0,67.48,67.91,67.47,67.9,25079.0
2024-03-20 15:20:00,67.92,67.97,67.88,67.95,24371.0,67.92,67.97,67.88,67.95,24371.0
2024-03-20 15:25:00,67.94,67.95,67.84,67.85,63203.0,67.94,67.95,67.84,67.85,63203.0
2024-03-20 15:30:00,67.86,67.97,67.8,67.93,111647.0,67.86,67.97,67.8,67.93,111647.0
2024-03-20 15:35:00,67.92,67.94,67.79,67.82,40145.0,67.92,67.94,67.79,67.82,40145.0
2024-03-20 15:40:00,67.82,67.86,67.68,67.68,54043.0,67.82,67.86,67.68,67.68,54043.0
2024-03-20 15:45:00,67.69,67.82,67.65,67.76,60175.0,67.69,67.82,67.65,67.76,60175.0
2024-03-20 15:50:00,67.78,67.78,67.62,67.74,158512.0,67.78,67.78,67.62,67.74,158512.0
2024-03-20 15:55:00,67.75,67.89,67.75,67.87,131148.0,67.75,67.89,67.75,67.87,131148.0
2024-03-21 09:30:00,68.51,68.61,67.75,67.94,105057.0,68.51,68.61,67.75,67.94,105057.0
2024-03-21 09:35:00,67.96,68.43,67.96,68.41,28245.0,67.96,68.43,67.96,68.41,28245.0
2024-03-21 09:40:00,68.4,68.72,68.22,68.22,43884.0,68.4,68.72,68.22,68.22,43884.0
2024-03-21 09:45:00,68.24,68.33,68.11,68.13,26128.0,68.24,68.33,68.11,68.13,26128.0
2024-03-21 09:50:00,68.15,68.34,68.12,68.17,31781.0,68.15,68.34,68.12,68.17,31781.0
2024-03-21 09:55:00,68.16,68.18,68.0,68.12,42577.0,68.16,68.18,68.0,68.12,42577.0
2024-03-21 10:00:00,68.12,68.23,68.08,68.12,15490.0,68.12,68.23,68.08,68.12,15490.0
2024-03-21 10:05:00,68.14,68.37,68.14,68.37,26712.0,68.14,68.37,68.14,68.37,26712.0
2024-03-21 10:10:00,68.38,68.49,68.3,68.39,23445.0,68.38,68.49,68.3,68.39,23445.0
2024-03-21 10:15:00,68.4,68.45,68.26,68.28,25298.0,68.4,68.45,68.26,68.28,25298.0
2024-03-21 10:20:00,68.27,68.27,68.09,68.1,30179.0,68.27,68.27,68.09,68.1,30179.0
2024-03-21 10:25:00,68.12,68.13,67.9,67.92,26809.0,68.12,68.13,67.9,67.92,26809.0
2024-03-21 10:30:00,67.93,67.98,67.79,67.91,49969.0,67.93,67.98,67.79,67.91,49969.0
2024-03-21 10:35:00,67.88,68.15,67.88,68.14,18236.0,67.88,68.15,67.88,68.14,18236.0
2024-03-21 10:40:00,68.13,68.19,68.1,68.14,14987.0,68.13,68.19,68.1,68.14,14987.0
2024-03-21 10:45:00,68.13,68.28,68.12,68.22,17455.0,68.13,68.28,68.12,68.22,17455.0
2024-03-21 10:50:00,68.2,68.23,68.19,68.22,8427.0,68.2,68.23,68.19,68.22,8427.0
2024-03-21 10:55:00,68.21,68.3,68.14,68.16,17079.0,68.21,68.3,68.14,68.16,17079.0
2024-03-21 11:00:00,68.16,68.21,68.1,68.12,25674.0,68.16,68.21,68.1,68.12,25674.0
2024-03-21 11:05:00,68.12,68.24,68.11,68.2,13079.0,68.12,68.24,68.11,68.2,13079.0
2024-03-21 11:10:00,68.2,68.34,68.2,68.3,24331.0,68.2,68.34,68.2,68.3,24331.0
2024-03-21 11:15:00,68.31,68.41,68.29,68.4,12081.0,68.31,68.41,68.29,68.4,12081.0
2024-03-21 11:20:00,68.39,68.48,68.39,68.43,14201.0,68.39,68.48,68.39,68.43,14201.0
2024-03-21 11:25:00,68.42,68.43,68.28,68.35,17042.0,68.42,68.43,68.28,68.35,17042.0
2024-03-21 11:30:00,68.34,68.34,68.2,68.21,16589.0,68.34,68.34,68.2,68.21,16589.0
2024-03-21 11:35:00,68.22,68.26,68.21,68.22,10236.0,68.22,68.26,68.21,68.22,10236.0
2024-03-21 11:40:00,68.23,68.39,68.23,68.38,12739.0,68.23,68.39,68.23,68.38,12739.0
2024-03-21 11:45:00,68.37,68.37,68.26,68.27,12869.0,68.37,68.37,68.26,68.27,12869.0
2024-03-21 11:50:00,68.27,68.41,68.27,68.35,11387.0,68.27,68.41,68.27,68.35,11387.0
2024-03-21 11:55:00,68.36,68.43,68.34,68.43,10065.0,68.36,68.43,68.34,68.43,10065.0
2024-03-21 12:00:00,68.43,68.44,68.32,68.39,35364.0,68.43,68.44,68.32,68.39,35364.0
2024-03-21 12:05:00,68.39,68.4,68.22,68.24,20472.0,68.39,68.4,68.22,68.24,20472.0
2024-03-21 12:10:00,68.24,68.37,68.24,68.34,33499.0,68.24,68.37,68.24,68.34,33499.0
2024-03-21 12:15:00,68.33,68.34,68.22,68.22,25265.0,68.33,68.34,68.22,68.22,25265.0
2024-03-21 12:20:00,68.24,68.26,68.22,68.23,8416.0,68.24,68.26,68.22,68.23,8416.0
2024-03-21 12:25:00,68.22,68.32,68.18,68.29,19992.0,68.22,68.32,68.18,68.29,19992.0
2024-03-21 12:30:00,68.29,68.31,68.27,68.29,11784.0,68.29,68.31,68.27,68.29,11784.0
2024-03-21 12:35:00,68.28,68.29,68.22,68.29,12619.0,68.28,68.29,68.22,68.29,12619.0
2024-03-21 12:40:00,68.3,68.36,68.26,68.27,9030.0,68.3,68.36,68.26,68.27,9030.0
2024-03-21 12:45:00,68.27,68.39,68.25,68.35,10563.0,68.27,68.39,68.25,68.35,10563.0
2024-03-21 12:50:00,68.36,68.52,68.36,68.49,11572.0,68.36,68.52,68.36,68.49,11572.0
2024-03-21 12:55:00,68.49,68.59,68.48,68.59,8231.0,68.49,68.59,68.48,68.59,8231.0
2024-03-21 13:00:00,68.59,68.6,68.5,68.53,13568.0,68.59,68.6,68.5,68.53,13568.0
2024-03-21 13:05:00,68.53,68.62,68.53,68.58,10650.0,68.53,68.62,68.53,68.58,10650.0
2024-03-21 13:10:00,68.58,68.59,68.51,68.54,6931.0,68.58,68.59,68.51,68.54,6931.0
2024-03-21 13:15:00,68.55,68.6,68.43,68.43,22698.0,68.55,68.6,68.43,68.43,22698.0
2024-03-21 13:20:00,68.43,68.45,68.36,68.38,12530.0,68.43,68.45,68.36,68.38,12530.0
2024-03-21 13:25:00,68.41,68.41,68.34,68.37,23738.0,68.41,68.41,68.34,68.37,23738.0
2024-03-21 13:30:00,68.36,68.38,68.35,68.35,10522.0,68.36,68.38,68.35,68.35,10522.0
2024-03-21 13:35:00,68.34,68.41,68.25,68.33,33461.0,68.34,68.41,68.25,68.33,33461.0
2024-03-21 13:40:00,68.31,68.36,68.27,68.36,10449.0,68.31,68.36,68.27,68.36,10449.0
2024-03-21 13:45:00,68.37,68.4,68.21,68.29,27173.0,68.37,68.4,68.21,68.29,27173.0
2024-03-21 13:50:00,68.28,68.32,68.25,68.28,13408.0,68.28,68.32,68.25,68.28,13408.0
2024-03-21 13:55:00,68.29,68.3,68.2,68.25,17381.0,68.29,68.3,68.2,68.25,17381.0
2024-03-21 14:00:00,68.23,68.29,68.21,68.27,15893.0,68.23,68.29,68.21,68.27,15893.0
2024-03-21 14:05:00,68.29,68.32,68.14,68.15,17109.0,68.29,68.32,68.14,68.15,17109.0
2024-03-21 14:10:00,68.15,68.27,68.15,68.23,11116.0,68.15,68.27,68.15,68.23,11116.0
2024-03-21 14:15:00,68.22,68.22,68.18,68.21,13632.0,68.22,68.22,68.18,68.21,13632.0
2024-03-21 14:20:00,68.2,68.25,68.18,68.25,14828.0,68.2,68.25,68.18,68.25,14828.0
2024-03-21 14:25:00,68.26,68.42,68.25,68.4,11233.0,68.26,68.42,68.25,68.4,11233.0
2024-03-21 14:30:00,68.4,68.45,68.39,68.39,15442.0,68.4,68.45,68.39,68.39,15442.0
2024-03-21 14:35:00,68.38,68.38,68.27,68.31,13305.0,68.38,68.38,68.27,68.31,13305.0
2024-03-21 14:40:00,68.3,68.3,68.22,68.27,11031.0,68.3,68.3,68.22,68.27,11031.0
2024-03-21 14:45:00,68.28,68.34,68.27,68.34,19210.0,68.28,68.34,68.27,68.34,19210.0
2024-03-21 14:50:00,68.34,68.41,68.34,68.39,11275.0,68.34,68.41,68.34,68.39,11275.0
2024-03-21 14:55:00,68.4,68.43,68.34,68.39,24535.0,68.4,68.43,68.34,68.39,24535.0
2024-03-21 15:00:00,68.41,68.41,68.26,68.31,15675.0,68.41,68.41,68.26,68.31,15675.0
2024-03-21 15:05:00,68.31,68.43,68.3,68.43,10218.0,68.31,68.43,68.3,68.43,10218.0
2024-03-21 15:10:00,68.42,68.47,68.42,68.42,28890.0,68.42,68.47,68.42,68.42,28890.0
2024-03-21 15:15:00,68.42,68.51,68.42,68.51,46255.0,68.42,68.51,68.42,68.51,46255.0
2024-03-21 15:20:00,68.51,68.55,68.47,68.52,28492.0,68.51,68.55,68.47,68.52,28492.0
2024-03-21 15:25:00,68.52,68.6,68.51,68.59,25710.0,68.52,68.6,68.51,68.59,25710.0
2024-03-21 15:30:00,68.6,68.66,68.58,68.65,33011.0,68.6,68.66,68.58,68.65,33011.0
2024-03-21 15:35:00,68.65,68.72,68.63,68.67,41209.0,68.65,68.72,68.63,68.67,41209.0
2024-03-21 15:40:00,68.67,68.7,68.53,68.58,41952.0,68.67,68.7,68.53,68.58,41952.0
2024-03-21 15:45:00,68.59,68.59,68.52,68.56,58388.0,68.59,68.59,68.52,68.56,58388.0
2024-03-21 15:50:00,68.57,68.68,68.57,68.6,62679.0,68.57,68.68,68.57,68.6,62679.0
2024-03-21 15:55:00,68.6,68.65,68.47,68.56,183766.0,68.6,68.65,68.47,68.56,183766.0
2024-03-22 09:30:00,68.92,68.93,68.44,68.46,74655.0,68.92,68.93,68.44,68.46,74655.0
2024-03-22 09:35:00,68.47,68.77,68.47,68.77,14909.0,68.47,68.77,68.47,68.77,14909.0
2024-03-22 09:40:00,68.78,68.83,68.48,68.55,23763.0,68.78,68.83,68.48,68.55,23763.0
2024-03-22 09:45:00,68.57,68.6,68.06,68.09,23667.0,68.57,68.6,68.06,68.09,23667.0
2024-03-22 09:50:00,68.09,68.16,68.03,68.05,13861.0,68.09,68.16,68.03,68.05,13861.0
2024-03-22 09:55:00,68.07,68.08,67.9,67.9,15500.0,68.07,68.08,67.9,67.9,15500.0
2024-03-22 10:00:00,67.87,67.97,67.85,67.85,14488.0,67.87,67.97,67.85,67.85,14488.0
2024-03-22 10:05:00,67.85,67.91,67.77,67.8,13108.0,67.85,67.91,67.77,67.8,13108.0
2024-03-22 10:10:00,67.81,67.93,67.72,67.73,22900.0,67.81,67.93,67.72,67.73,22900.0
2024-03-22 10:15:00,67.71,67.76,67.56,67.7,19977.0,67.71,67.76,67.56,67.7,19977.0
2024-03-22 10:20:00,67.72,67.75,67.63,67.67,12954.0,67.72,67.75,67.63,67.67,12954.0
2024-03-22 10:25:00,67.68,67.69,67.59,67.66,20630.0,67.68,67.69,67.59,67.66,20630.0
2024-03-22 10:30:00,67.67,67.76,67.63,67.75,10807.0,67.67,67.76,67.63,67.75,10807.0
2024-03-22 10:35:00,67.75,67.75,67.56,67.6,16927.0,67.75,67.75,67.56,67.6,16927.0
2024-03-22 10:40:00,67.61,67.66,67.53,67.63,11577.0,67.61,67.66,67.53,67.63,11577.0
2024-03-22 10:45:00,67.63,67.66,67.61,67.65,6831.0,67.63,67.66,67.61,67.65,6831.0
2024-03-22 10:50:00,67.66,67.73,67.63,67.73,14422.0,67.66,67.73,67.63,67.73,14422.0
2024-03-22 10:55:00,67.73,67.87,67.71,67.74,14502.0,67.73,67.87,67.71,67.74,14502.0
2024-03-22 11:00:00,67.73,67.82,67.69,67.81,13130.0,67.73,67.82,67.69,67.81,13130.0
2024-03-22 11:05:00,67.8,67.87,67.77,67.86,12683.0,67.8,67.87,67.77,67.86,12683.0
2024-03-22 11:10:00,67.86,67.93,67.83,67.85,11615.0,67.86,67.93,67.83,67.85,11615.0
2024-03-22 11:15:00,67.84,67.92,67.82,67.92,30380.0,67.84,67.92,67.82,67.92,30380.0
2024-03-22 11:20:00,67.92,67.95,67.85,67.92,10350.0,67.92,67.95,67.85,67.92,10350.0
2024-03-22 11:25:00,67.94,68.01,67.94,67.97,13317.0,67.94,68.01,67.94,67.97,13317.0
2024-03-22 11:30:00,67.98,68.06,67.97,68.05,11611.0,67.98,68.06,67.97,68.05,11611.0
2024-03-22 11:35:00,68.05,68.06,67.88,67.88,10039.0,68.05,68.06,67.88,67.88,10039.0
2024-03-22 11:40:00,67.89,67.9,67.8,67.8,42077.0,67.89,67.9,67.8,67.8,42077.0
2024-03-22 11:45:00,67.8,67.85,67.79,67.84,18080.0,67.8,67.85,67.79,67.84,18080.0
2024-03-22 11:50:00,67.84,67.87,67.79,67.81,9557.0,67.84,67.87,67.79,67.81,9557.0
2024-03-22 11:55:00,67.82,67.88,67.81,67.86,9336.0,67.82,67.88,67.81,67.86,9336.0
2024-03-22 12:00:00,67.86,67.92,67.85,67.91,9501.0,67.86,67.92,67.85,67.91,9501.0
2024-03-22 12:05:00,67.92,67.94,67.83,67.84,11245.0,67.92,67.94,67.83,67.84,11245.0
2024-03-22 12:10:00,67.84,67.86,67.81,67.83,15512.0,67.84,67.86,67.81,67.83,15512.0
2024-03-22 12:15:00,67.83,67.83,67.79,67.81,8266.0,67.83,67.83,67.79,67.81,8266.0
2024-03-22 12:20:00,67.82,67.93,67.82,67.92,14284.0,67.82,67.93,67.82,67.92,14284.0
2024-03-22 12:25:00,67.9,67.92,67.86,67.91,10616.0,67.9,67.92,67.86,67.91,10616.0
2024-03-22 12:30:00,67.91,67.93,67.81,67.81,13226.0,67.91,67.93,67.81,67.81,13226.0
2024-03-22 12:35:00,67.8,67.85,67.73,67.85,13620.0,67.8,67.85,67.73,67.85,13620.0
2024-03-22 12:40:00,67.86,67.91,67.86,67.91,7030.0,67.86,67.91,67.86,67.91,7030.0
2024-03-22 12:45:00,67.91,67.92,67.87,67.92,9727.0,67.91,67.92,67.87,67.92,9727.0
2024-03-22 12:50:00,67.9,67.94,67.88,67.94,9142.0,67.9,67.94,67.88,67.94,9142.0
2024-03-22 12:55:00,67.94,67.94,67.9,67.93,7095.0,67.94,67.94,67.9,67.93,7095.0
2024-03-22 13:00:00,67.93,67.96,67.89,67.91,12845.0,67.93,67.96,67.89,67.91,12845.0
2024-03-22 13:05:00,67.92,67.97,67.87,67.96,20808.0,67.92,67.97,67.87,67.96,20808.0
2024-03-22 13:10:00,67.96,68.01,67.95,67.98,9828.0,67.96,68.01,67.95,67.98,9828.0
2024-03-22 13:15:00,67.97,67.98,67.93,67.95,9596.0,67.97,67.98,67.93,67.95,9596.0
2024-03-22 13:20:00,67.94,67.94,67.88,67.89,7754.0,67.94,67.94,67.88,67.89,7754.0
2024-03-22 13:25:00,67.9,67.96,67.9,67.96,7104.0,67.9,67.96,67.9,67.96,7104.0
2024-03-22 13:30:00,67.95,67.97,67.93,67.93,6347.0,67.95,67.97,67.93,67.93,6347.0
2024-03-22 13:35:00,67.94,67.94,67.87,67.87,7758.0,67.94,67.94,67.87,67.87,7758.0
2024-03-22 13:40:00,67.87,67.94,67.87,67.93,11986.0,67.87,67.94,67.87,67.93,11986.0
2024-03-22 13:45:00,67.96,67.97,67.92,67.95,5335.0,67.96,67.97,67.92,67.95,5335.0
2024-03-22 13:50:00,67.95,68.01,67.95,67.98,6436.0,67.95,68.01,67.95,67.98,6436.0
2024-03-22 13:55:00,67.97,68.02,67.97,68.02,5564.0,67.97,68.02,67.97,68.02,5564.0
2024-03-22 14:00:00,68.02,68.07,67.97,68.04,7561.0,68.02,68.07,67.97,68.04,7561.0
2024-03-22 14:05:00,68.04,68.07,68.03,68.03,7156.0,68.04,68.07,68.03,68.03,7156.0
2024-03-22 14:10:00,68.04,68.07,68.02,68.03,7552.0,68.04,68.07,68.02,68.03,7552.0
2024-03-22 14:15:00,68.03,68.05,68.0,68.01,8603.0,68.03,68.05,68.0,68.01,8603.0
2024-03-22 14:20:00,68.01,68.11,68.0,68.11,16821.0,68.01,68.11,68.0,68.11,16821.0
2024-03-22 14:25:00,68.11,68.24,68.11,68.24,10595.0,68.11,68.24,68.11,68.24,10595.0
2024-03-22 14:30:00,68.22,68.24,68.12,68.22,12851.0,68.22,68.24,68.12,68.22,12851.0
2024-03-22 14:35:00,68.23,68.27,68.2,68.25,12458.0,68.23,68.27,68.2,68.25,12458.0
2024-03-22 14:40:00,68.25,68.26,68.15,68.2,12127.0,68.25,68.26,68.15,68.2,12127.0
2024-03-22 14:45:00,68.19,68.27,68.16,68.2,16615.0,68.19,68.27,68.16,68.2,16615.0
2024-03-22 14:50:00,68.2,68.31,68.18,68.21,28171.0,68.2,68.31,68.18,68.21,28171.0
2024-03-22 14:55:00,68.22,68.24,68.17,68.2,15092.0,68.22,68.24,68.17,68.2,15092.0
2024-03-22 15:00:00,68.21,68.29,68.18,68.19,26371.0,68.21,68.29,68.18,68.19,26371.0
2024-03-22 15:05:00,68.19,68.19,68.12,68.15,15759.0,68.19,68.19,68.12,68.15,15759.0
2024-03-22 15:10:00,68.15,68.15,67.99,68.08,25520.0,68.15,68.15,67.99,68.08,25520.0
2024-03-22 15:15:00,68.08,68.08,67.95,68.02,21337.0,68.08,68.08,67.95,68.02,21337.0
2024-03-22 15:20:00,68.03,68.07,67.99,68.06,21569.0,68.03,68.07,67.99,68.06,21569.0
2024-03-22 15:25:00,68.07,68.21,68.06,68.21,17408.0,68.07,68.21,68.06,68.21,17408.0
2024-03-22 15:30:00,68.21,68.31,68.2,68.3,21063.0,68.21,68.31,68.2,68.3,21063.0
2024-03-22 15:35:00,68.31,68.36,68.3,68.31,18153.0,68.31,68.36,68.3,68.31,18153.0
2024-03-22 15:40:00,68.31,68.43,68.3,68.41,24562.0,68.31,68.43,68.3,68.41,24562.0
2024-03-22 15:45:00,68.41,68.41,68.3,68.3,31440.0,68.41,68.41,68.3,68.3,31440.0
2024-03-22 15:50:00,68.31,68.42,68.29,68.4,59140.0,68.31,68.42,68.29,68.4,59140.0
2024-03-22 15:55:00,68.4,68.46,68.16,68.28,190721.0,68.4,68.46,68.16,68.28,190721.0
2024-03-25 09:30:00,67.99,67.99,67.61,67.88,84084.0,67.99,67.99,67.61,67.88,84084.0
2024-03-25 09:35:00,67.87,67.91,67.8,67.82,22501.0,67.87,67.91,67.8,67.82,22501.0
2024-03-25 09:40:00,67.8,67.93,67.67,67.88,19525.0,67.8,67.93,67.67,67.88,19525.0
2024-03-25 09:45:00,67.86,68.02,67.76,68.0,23556.0,67.86,68.02,67.76,68.0,23556.0
2024-03-25 09:50:00,68.03,68.08,67.91,67.95,27595.0,68.03,68.08,67.91,67.95,27595.0
2024-03-25 09:55:00,67.97,68.03,67.88,68.01,11812.0,67.97,68.03,67.88,68.01,11812.0
2024-03-25 10:00:00,68.0,68.05,67.84,67.84,22420.0,68.0,68.05,67.84,67.84,22420.0
2024-03-25 10:05:00,67.84,67.98,67.83,67.9,13135.0,67.84,67.98,67.83,67.9,13135.0
2024-03-25 10:10:00,67.91,68.04,67.85,67.97,81541.0,67.91,68.04,67.85,67.97,81541.0
2024-03-25 10:15:00,67.98,68.12,67.98,68.12,18036.0,67.98,68.12,67.98,68.12,18036.0
2024-03-25 10:20:00,68.11,68.23,68.07,68.2,21785.0,68.11,68.23,68.07,68.2,21785.0
2024-03-25 10:25:00,68.22,68.32,68.22,68.31,169539.0,68.22,68.32,68.22,68.31,169539.0
2024-03-25 10:30:00,68.32,68.4,68.3,68.4,24734.0,68.32,68.4,68.3,68.4,24734.0
2024-03-25 10:35:00,68.4,68.41,68.35,68.4,24453.0,68.4,68.41,68.35,68.4,24453.0
2024-03-25 10:40:00,68.4,68.41,68.27,68.28,34283.0,68.4,68.41,68.27,68.28,34283.0
2024-03-25 10:45:00,68.28,68.31,68.21,68.27,21937.0,68.28,68.31,68.21,68.27,21937.0
2024-03-25 10:50:00,68.27,68.36,68.21,68.24,18910.0,68.27,68.36,68.21,68.24,18910.0
2024-03-25 10:55:00,68.24,68.31,68.23,68.3,21462.0,68.24,68.31,68.23,68.3,21462.0
2024-03-25 11:00:00,68.29,68.34,68.26,68.31,12816.0,68.29,68.34,68.26,68.31,12816.0
2024-03-25 11:05:00,68.31,68.33,68.24,68.25,9925.0,68.31,68.33,68.24,68.25,9925.0
2024-03-25 11:10:00,68.25,68.25,68.18,68.18,14409.0,68.25,68.25,68.18,68.18,14409.0
2024-03-25 11:15:00,68.15,68.16,68.12,68.16,11167.0,68.15,68.16,68.12,68.16,11167.0
2024-03-25 11:20:00,68.16,68.2,68.11,68.2,19552.0,68.16,68.2,68.11,68.2,19552.0
2024-03-25 11:25:00,68.2,68.31,68.2,68.31,19539.0,68.2,68.31,68.2,68.31,19539.0
2024-03-25 11:30:00,68.31,68.37,68.3,68.34,19131.0,68.31,68.37,68.3,68.34,19131.0
2024-03-25 11:35:00,68.34,68.38,68.23,68.28,40612.0,68.34,68.38,68.23,68.28,40612.0
2024-03-25 11:40:00,68.29,68.33,68.27,68.3,5808.0,68.29,68.33,68.27,68.3,5808.0
2024-03-25 11:45:00,68.28,68.29,68.12,68.12,10870.0,68.28,68.29,68.12,68.12,10870.0
2024-03-25 11:50:00,68.1,68.21,68.04,68.2,17534.0,68.1,68.21,68.04,68.2,17534.0
2024-03-25 11:55:00,68.19,68.22,68.13,68.13,12945.0,68.19,68.22,68.13,68.13,12945.0
2024-03-25 12:00:00,68.14,68.21,68.13,68.2,11643.0,68.14,68.21,68.13,68.2,11643.0
2024-03-25 12:05:00,68.2,68.21,68.09,68.13,28162.0,68.2,68.21,68.09,68.13,28162.0
2024-03-25 12:10:00,68.14,68.15,68.01,68.03,12513.0,68.14,68.15,68.01,68.03,12513.0
2024-03-25 12:15:00,68.03,68.06,67.98,68.03,17604.0,68.03,68.06,67.98,68.03,17604.0
2024-03-25 12:20:00,68.03,68.03,67.88,67.89,8123.0,68.03,68.03,67.88,67.89,8123.0
2024-03-25 12:25:00,67.89,68.06,67.89,68.01,29270.0,67.89,68.06,67.89,68.01,29270.0
2024-03-25 12:30:00,68.02,68.02,67.95,68.02,14844.0,68.02,68.02,67.95,68.02,14844.0
2024-03-25 12:35:00,68.02,68.06,68.0,68.01,9992.0,68.02,68.06,68.0,68.01,9992.0
2024-03-25 12:40:00,68.01,68.09,67.99,68.07,12141.0,68.01,68.09,67.99,68.07,12141.0
2024-03-25 12:45:00,68.07,68.12,68.07,68.11,7012.0,68.07,68.12,68.07,68.11,7012.0
2024-03-25 12:50:00,68.11,68.13,68.08,68.11,10461.0,68.11,68.13,68.08,68.11,10461.0
2024-03-25 12:55:00,68.11,68.12,68.06,68.08,6252.0,68.11,68.12,68.06,68.08,6252.0
2024-03-25 13:00:00,68.07,68.08,68.0,68.07,5203.0,68.07,68.08,68.0,68.07,5203.0
2024-03-25 13:05:00,68.06,68.21,68.06,68.19,18754.0,68.06,68.21,68.06,68.19,18754.0
2024-03-25 13:10:00,68.19,68.28,68.16,68.26,13610.0,68.19,68.28,68.16,68.26,13610.0
2024-03-25 13:15:00,68.27,68.32,68.26,68.3,5743.0,68.27,68.32,68.26,68.3,5743.0
2024-03-25 13:20:00,68.32,68.38,68.32,68.36,16497.0,68.32,68.38,68.32,68.36,16497.0
2024-03-25 13:25:00,68.36,68.39,68.29,68.29,13831.0,68.36,68.39,68.29,68.29,13831.0
2024-03-25 13:30:00,68.28,68.3,68.22,68.24,13275.0,68.28,68.3,68.22,68.24,13275.0
2024-03-25 13:35:00,68.25,68.26,68.2,68.25,11671.0,68.25,68.26,68.2,68.25,11671.0
2024-03-25 13:40:00,68.25,68.26,68.19,68.2,12487.0,68.25,68.26,68.19,68.2,12487.0
2024-03-25 13:45:00,68.2,68.24,68.16,68.16,7167.0,68.2,68.24,68.16,68.16,7167.0
2024-03-25 13:50:00,68.15,68.18,68.1,68.17,13261.0,68.15,68.18,68.1,68.17,13261.0
2024-03-25 13:55:00,68.17,68.17,68.08,68.09,10553.0,68.17,68.17,68.08,68.09,10553.0
2024-03-25 14:00:00,68.08,68.08,68.04,68.06,8001.0,68.08,68.08,68.04,68.06,8001.0
2024-03-25 14:05:00,68.07,68.15,68.04,68.11,37147.0,68.07,68.15,68.04,68.11,37147.0
2024-03-25 14:10:00,68.11,68.18,68.11,68.16,10800.0,68.11,68.18,68.11,68.16,10800.0
2024-03-25 14:15:00,68.16,68.16,68.1,68.15,8732.0,68.16,68.16,68.1,68.15,8732.0
2024-03-25 14:20:00,68.15,68.15,68.05,68.05,13644.0,68.15,68.15,68.05,68.05,13644.0
2024-03-25 14:25:00,68.03,68.06,67.95,67.95,43847.0,68.03,68.06,67.95,67.95,43847.0
2024-03-25 14:30:00,67.95,67.97,67.9,67.91,17354.0,67.95,67.97,67.9,67.91,17354.0
2024-03-25 14:35:00,67.91,67.91,67.82,67.83,40425.0,67.91,67.91,67.82,67.83,40425.0
2024-03-25 14:40:00,67.82,67.91,67.79,67.81,39457.0,67.82,67.91,67.79,67.81,39457.0
2024-03-25 14:45:00,67.8,67.85,67.7,67.83,39432.0,67.8,67.85,67.7,67.83,39432.0
2024-03-25 14:50:00,67.82,67.91,67.82,67.88,17013.0,67.82,67.91,67.82,67.88,17013.0
2024-03-25 14:55:00,67.88,67.91,67.85,67.91,23591.0,67.88,67.91,67.85,67.91,23591.0
2024-03-25 15:00:00,67.93,67.99,67.85,67.85,19841.0,67.93,67.99,67.85,67.85,19841.0
2024-03-25 15:05:00,67.86,67.86,67.72,67.72,15091.0,67.86,67.86,67.72,67.72,15091.0
2024-03-25 15:10:00,67.73,67.8,67.7,67.8,14594.0,67.73,67.8,67.7,67.8,14594.0
2024-03-25 15:15:00,67.8,67.81,67.72,67.79,37880.0,67.8,67.81,67.72,67.79,37880.0
2024-03-25 15:20:00,67.79,67.86,67.75,67.86,21195.0,67.79,67.86,67.75,67.86,21195.0
2024-03-25 15:25:00,67.87,67.92,67.79,67.86,27581.0,67.87,67.92,67.79,67.86,27581.0
2024-03-25 15:30:00,67.86,67.88,67.77,67.87,16418.0,67.86,67.88,67.77,67.87,16418.0
2024-03-25 15:35:00,67.86,67.94,67.85,67.88,26844.0,67.86,67.94,67.85,67.88,26844.0
2024-03-25 15:40:00,67.88,68.02,67.84,68.02,20929.0,67.88,68.02,67.84,68.02,20929.0
2024-03-25 15:45:00,68.02,68.03,67.89,67.92,37977.0,68.02,68.03,67.89,67.92,37977.0
2024-03-25 15:50:00,67.91,67.95,67.82,67.94,92477.0,67.91,67.95,67.82,67.94,92477.0
2024-03-25 15:55:00,67.95,68.0,67.87,67.89,190400.0,67.95,68.0,67.87,67.89,190400.0
2024-03-26 09:30:00,67.99,68.17,67.7,67.95,48457.0,67.99,68.17,67.7,67.95,48457.0
2024-03-26 09:35:00,67.95,67.98,67.72,67.74,13924.0,67.95,67.98,67.72,67.74,13924.0
2024-03-26 09:40:00,67.75,67.87,67.58,67.64,14368.0,67.75,67.87,67.58,67.64,14368.0
2024-03-26 09:45:00,67.61,67.62,67.42,67.45,23530.0,67.61,67.62,67.42,67.45,23530.0
2024-03-26 09:50:00,67.42,67.7,67.41,67.61,29095.0,67.42,67.7,67.41,67.61,29095.0
2024-03-26 09:55:00,67.61,67.69,67.55,67.61,45826.0,67.61,67.69,67.55,67.61,45826.0
2024-03-26 10:00:00,67.62,67.7,67.57,67.69,14598.0,67.62,67.7,67.57,67.69,14598.0
2024-03-26 10:05:00,67.66,67.68,67.52,67.55,23577.0,67.66,67.68,67.52,67.55,23577.0
2024-03-26 10:10:00,67.56,67.56,67.41,67.48,14832.0,67.56,67.56,67.41,67.48,14832.0
2024-03-26 10:15:00,67.45,67.54,67.43,67.48,14517.0,67.45,67.54,67.43,67.48,14517.0
2024-03-26 10:20:00,67.46,67.46,67.31,67.42,23566.0,67.46,67.46,67.31,67.42,23566.0
2024-03-26 10:25:00,67.41,67.42,67.27,67.28,42302.0,67.41,67.42,67.27,67.28,42302.0
2024-03-26 10:30:00,67.29,67.29,67.07,67.11,19163.0,67.29,67.29,67.07,67.11,19163.0
2024-03-26 10:35:00,67.1,67.21,67.08,67.21,19033.0,67.1,67.21,67.08,67.21,19033.0
2024-03-26 10:40:00,67.22,67.24,67.07,67.15,33511.0,67.22,67.24,67.07,67.15,33511.0
2024-03-26 10:45:00,67.17,67.17,67.08,67.09,21530.0,67.17,67.17,67.08,67.09,21530.0
2024-03-26 10:50:00,67.1,67.24,67.06,67.16,14254.0,67.1,67.24,67.06,67.16,14254.0
2024-03-26 10:55:00,67.16,67.16,67.05,67.08,23080.0,67.16,67.16,67.05,67.08,23080.0
2024-03-26 11:00:00,67.06,67.12,67.06,67.07,12894.0,67.06,67.12,67.06,67.07,12894.0
2024-03-26 11:05:00,67.06,67.11,67.04,67.11,10444.0,67.06,67.11,67.04,67.11,10444.0
2024-03-26 11:10:00,67.12,67.27,67.06,67.26,15211.0,67.12,67.27,67.06,67.26,15211.0
2024-03-26 11:15:00,67.28,67.35,67.2,67.3,22762.0,67.28,67.35,67.2,67.3,22762.0
2024-03-26 11:20:00,67.3,67.35,67.27,67.28,16204.0,67.3,67.35,67.27,67.28,16204.0
2024-03-26 11:25:00,67.28,67.31,67.22,67.25,20430.0,67.28,67.31,67.22,67.25,20430.0
2024-03-26 11:30:00,67.24,67.27,67.2,67.21,23194.0,67.24,67.27,67.2,67.21,23194.0
2024-03-26 11:35:00,67.21,67.23,67.16,67.2,16416.0,67.21,67.23,67.16,67.2,16416.0
2024-03-26 11:40:00,67.19,67.21,67.16,67.19,11007.0,67.19,67.21,67.16,67.19,11007.0
2024-03-26 11:45:00,67.19,67.37,67.19,67.35,18811.0,67.19,67.37,67.19,67.35,18811.0
2024-03-26 11:50:00,67.36,67.58,67.36,67.47,20061.0,67.36,67.58,67.36,67.47,20061.0
2024-03-26 11:55:00,67.43,67.47,67.42,67.45,10344.0,67.43,67.47,67.42,67.45,10344.0
2024-03-26 12:00:00,67.46,67.47,67.34,67.36,9399.0,67.46,67.47,67.34,67.36,9399.0
2024-03-26 12:05:00,67.35,67.36,67.31,67.35,11280.0,67.35,67.36,67.31,67.35,11280.0
2024-03-26 12:10:00,67.36,67.43,67.34,67.41,8345.0,67.36,67.43,67.34,67.41,8345.0
2024-03-26 12:15:00,67.4,67.45,67.39,67.43,9759.0,67.4,67.45,67.39,67.43,9759.0
2024-03-26 12:20:00,67.43,67.63,67.42,67.62,63751.0,67.43,67.63,67.42,67.62,63751.0
2024-03-26 12:25:00,67.61,67.63,67.52,67.61,39839.0,67.61,67.63,67.52,67.61,39839.0
2024-03-26 12:30:00,67.61,67.62,67.51,67.51,14437.0,67.61,67.62,67.51,67.51,14437.0
2024-03-26 12:35:00,67.51,67.55,67.43,67.5,11412.0,67.51,67.55,67.43,67.5,11412.0
2024-03-26 12:40:00,67.5,67.55,67.47,67.55,9811.0,67.5,67.55,67.47,67.55,9811.0
2024-03-26 12:45:00,67.55,67.69,67.54,67.68,15881.0,67.55,67.69,67.54,67.68,15881.0
2024-03-26 12:50:00,67.67,67.69,67.59,67.66,13529.0,67.67,67.69,67.59,67.66,13529.0
2024-03-26 12:55:00,67.66,67.67,67.56,67.59,11764.0,67.66,67.67,67.56,67.59,11764.0
2024-03-26 13:00:00,67.59,67.6,67.52,67.59,10961.0,67.59,67.6,67.52,67.59,10961.0
2024-03-26 13:05:00,67.6,67.64,67.57,67.59,8590.0,67.6,67.64,67.57,67.59,8590.0
2024-03-26 13:10:00,67.59,67.6,67.53,67.57,4383.0,67.59,67.6,67.53,67.57,4383.0
2024-03-26 13:15:00,67.58,67.62,67.53,67.59,16326.0,67.58,67.62,67.53,67.59,16326.0
2024-03-26 13:20:00,67.59,67.63,67.58,67.6,8004.0,67.59,67.63,67.58,67.6,8004.0
2024-03-26 13:25:00,67.59,67.59,67.52,67.56,15314.0,67.59,67.59,67.52,67.56,15314.0
2024-03-26 13:30:00,67.57,67.63,67.56,67.61,7995.0,67.57,67.63,67.56,67.61,7995.0
2024-03-26 13:35:00,67.61,67.68,67.6,67.66,9779.0,67.61,67.68,67.6,67.66,9779.0
2024-03-26 13:40:00,67.65,67.73,67.64,67.71,11057.0,67.65,67.73,67.64,67.71,11057.0
2024-03-26 13:45:00,67.7,67.76,67.68,67.74,9537.0,67.7,67.76,67.68,67.74,9537.0
2024-03-26 13:50:00,67.72,67.75,67.7,67.74,8723.0,67.72,67.75,67.7,67.74,8723.0
2024-03-26 13:55:00,67.76,67.76,67.7,67.7,25693.0,67.76,67.76,67.7,67.7,25693.0
2024-03-26 14:00:00,67.69,67.71,67.65,67.7,14851.0,67.69,67.71,67.65,67.7,14851.0
2024-03-26 14:05:00,67.7,67.73,67.64,67.64,10424.0,67.7,67.73,67.64,67.64,10424.0
2024-03-26 14:10:00,67.65,67.65,67.55,67.56,7488.0,67.65,67.65,67.55,67.56,7488.0
2024-03-26 14:15:00,67.56,67.61,67.53,67.57,8106.0,67.56,67.61,67.53,67.57,8106.0
2024-03-26 14:20:00,67.59,67.7,67.57,67.68,20186.0,67.59,67.7,67.57,67.68,20186.0
2024-03-26 14:25:00,67.69,67.7,67.65,67.69,8819.0,67.69,67.7,67.65,67.69,8819.0
2024-03-26 14:30:00,67.69,67.7,67.67,67.68,8401.0,67.69,67.7,67.67,67.68,8401.0
2024-03-26 14:35:00,67.68,67.77,67.67,67.7,11135.0,67.68,67.77,67.67,67.7,11135.0
2024-03-26 14:40:00,67.69,67.69,67.57,67.59,8540.0,67.69,67.69,67.57,67.59,8540.0
2024-03-26 14:45:00,67.58,67.59,67.5,67.56,156212.0,67.58,67.59,67.5,67.56,156212.0
2024-03-26 14:50:00,67.56,67.63,67.53,67.62,16508.0,67.56,67.63,67.53,67.62,16508.0
2024-03-26 14:55:00,67.62,67.64,67.56,67.6,17265.0,67.62,67.64,67.56,67.6,17265.0
2024-03-26 15:00:00,67.59,67.59,67.53,67.57,9150.0,67.59,67.59,67.53,67.57,9150.0
2024-03-26 15:05:00,67.56,67.6,67.52,67.58,10915.0,67.56,67.6,67.52,67.58,10915.0
2024-03-26 15:10:00,67.58,67.59,67.5,67.5,10968.0,67.58,67.59,67.5,67.5,10968.0
2024-03-26 15:15:00,67.51,67.54,67.49,67.52,9971.0,67.51,67.54,67.49,67.52,9971.0
2024-03-26 15:20:00,67.51,67.51,67.33,67.33,32370.0,67.51,67.51,67.33,67.33,32370.0
2024-03-26 15:25:00,67.32,67.34,67.24,67.28,18941.0,67.32,67.34,67.24,67.28,18941.0
2024-03-26 15:30:00,67.29,67.32,67.24,67.32,25145.0,67.29,67.32,67.24,67.32,25145.0
2024-03-26 15:35:00,67.32,67.35,67.28,67.34,23677.0,67.32,67.35,67.28,67.34,23677.0
2024-03-26 15:40:00,67.34,67.45,67.27,67.28,33826.0,67.34,67.45,67.27,67.28,33826.0
2024-03-26 15:45:00,67.29,67.43,67.29,67.38,34095.0,67.29,67.43,67.29,67.38,34095.0
2024-03-26 15:50:00,67.37,67.43,67.33,67.42,73706.0,67.37,67.43,67.33,67.42,73706.0
2024-03-26 15:55:00,67.43,67.53,67.41,67.46,196894.0,67.43,67.53,67.41,67.46,196894.0
2024-03-27 09:30:00,68.29,68.32,67.62,67.67,98917.0,68.29,68.32,67.62,67.67,98917.0
2024-03-27 09:35:00,67.7,67.81,67.55,67.59,14805.0,67.7,67.81,67.55,67.59,14805.0
2024-03-27 09:40:00,67.6,67.64,67.27,67.32,18794.0,67.6,67.64,67.27,67.32,18794.0
2024-03-27 09:45:00,67.35,67.46,67.14,67.16,33347.0,67.35,67.46,67.14,67.16,33347.0
2024-03-27 09:50:00,67.19,67.36,66.97,67.04,39206.0,67.19,67.36,66.97,67.04,39206.0
2024-03-27 09:55:00,67.04,67.08,66.9,66.91,23031.0,67.04,67.08,66.9,66.91,23031.0
2024-03-27 10:00:00,66.93,66.96,66.55,66.55,35789.0,66.93,66.96,66.55,66.55,35789.0
2024-03-27 10:05:00,66.58,66.59,66.34,66.36,32309.0,66.58,66.59,66.34,66.36,32309.0
2024-03-27 10:10:00,66.36,66.48,66.19,66.44,47954.0,66.36,66.48,66.19,66.44,47954.0
2024-03-27 10:15:00,66.45,66.64,66.44,66.53,24412.0,66.45,66.64,66.44,66.53,24412.0
2024-03-27 10:20:00,66.51,66.58,66.46,66.52,18998.0,66.51,66.58,66.46,66.52,18998.0
2024-03-27 10:25:00,66.53,66.58,66.43,66.53,24327.0,66.53,66.58,66.43,66.53,24327.0
2024-03-27 10:30:00,66.57,66.64,66.53,66.63,18814.0,66.57,66.64,66.53,66.63,18814.0
2024-03-27 10:35:00,66.63,66.71,66.59,66.65,20905.0,66.63,66.71,66.59,66.65,20905.0
2024-03-27 10:40:00,66.64,66.64,66.51,66.55,20752.0,66.64,66.64,66.51,66.55,20752.0
2024-03-27 10:45:00,66.54,66.56,66.4,66.42,170497.0,66.54,66.56,66.4,66.42,170497.0
2024-03-27 10:50:00,66.41,66.55,66.35,66.47,40666.0,66.41,66.55,66.35,66.47,40666.0
2024-03-27 10:55:00,66.47,66.66,66.47,66.63,17223.0,66.47,66.66,66.47,66.63,17223.0
2024-03-27 11:00:00,66.62,66.76,66.61,66.74,17885.0,66.62,66.76,66.61,66.74,17885.0
2024-03-27 11:05:00,66.76,66.77,66.71,66.75,15709.0,66.76,66.77,66.71,66.75,15709.0
2024-03-27 11:10:00,66.74,66.75,66.61,66.69,13059.0,66.74,66.75,66.61,66.69,13059.0
2024-03-27 11:15:00,66.67,66.74,66.67,66.72,20186.0,66.67,66.74,66.67,66.72,20186.0
2024-03-27 11:20:00,66.69,66.69,66.55,66.61,15415.0,66.69,66.69,66.55,66.61,15415.0
2024-03-27 11:25:00,66.6,66.66,66.56,66.64,14010.0,66.6,66.66,66.56,66.64,14010.0
2024-03-27 11:30:00,66.63,66.81,66.62,66.79,23061.0,66.63,66.81,66.62,66.79,23061.0
2024-03-27 11:35:00,66.79,66.88,66.79,66.81,10428.0,66.79,66.88,66.79,66.81,10428.0
2024-03-27 11:40:00,66.8,66.94,66.79,66.9,14187.0,66.8,66.94,66.79,66.9,14187.0
2024-03-27 11:45:00,66.92,66.93,66.89,66.9,19357.0,66.92,66.93,66.89,66.9,19357.0
2024-03-27 11:50:00,66.91,66.92,66.87,66.9,28614.0,66.91,66.92,66.87,66.9,28614.0
2024-03-27 11:55:00,66.9,66.95,66.88,66.91,20797.0,66.9,66.95,66.88,66.91,20797.0
2024-03-27 12:00:00,66.91,66.98,66.9,66.93,10043.0,66.91,66.98,66.9,66.93,10043.0
2024-03-27 12:05:00,66.93,67.06,66.9,67.04,15159.0,66.93,67.06,66.9,67.04,15159.0
2024-03-27 12:10:00,67.03,67.04,66.92,66.96,14082.0,67.03,67.04,66.92,66.96,14082.0
2024-03-27 12:15:00,66.97,67.01,66.97,66.99,8971.0,66.97,67.01,66.97,66.99,8971.0
2024-03-27 12:20:00,66.98,67.04,66.98,66.98,12476.0,66.98,67.04,66.98,66.98,12476.0
2024-03-27 12:25:00,66.98,67.05,66.94,67.05,9724.0,66.98,67.05,66.94,67.05,9724.0
2024-03-27 12:30:00,67.06,67.09,66.99,67.0,10073.0,67.06,67.09,66.99,67.0,10073.0
2024-03-27 12:35:00,66.98,66.98,66.92,66.96,9935.0,66.98,66.98,66.92,66.96,9935.0
2024-03-27 12:40:00,66.95,67.0,66.93,66.98,6382.0,66.95,67.0,66.93,66.98,6382.0
2024-03-27 12:45:00,66.99,67.11,66.99,67.06,13617.0,66.99,67.11,66.99,67.06,13617.0
2024-03-27 12:50:00,67.05,67.05,66.97,66.98,6788.0,67.05,67.05,66.97,66.98,6788.0
2024-03-27 12:55:00,66.97,67.01,66.95,66.98,7660.0,66.97,67.01,66.95,66.98,7660.0
2024-03-27 13:00:00,66.96,66.96,66.88,66.89,10975.0,66.96,66.96,66.88,66.89,10975.0
2024-03-27 13:05:00,66.88,66.88,66.79,66.82,12361.0,66.88,66.88,66.79,66.82,12361.0
2024-03-27 13:10:00,66.81,66.81,66.75,66.81,9204.0,66.81,66.81,66.75,66.81,9204.0
2024-03-27 13:15:00,66.81,66.86,66.81,66.86,11959.0,66.81,66.86,66.81,66.86,11959.0
2024-03-27 13:20:00,66.86,66.9,66.83,66.83,7980.0,66.86,66.9,66.83,66.83,7980.0
2024-03-27 13:25:00,66.82,66.84,66.79,66.8,10871.0,66.82,66.84,66.79,66.8,10871.0
2024-03-27 13:30:00,66.79,66.89,66.79,66.88,13946.0,66.79,66.89,66.79,66.88,13946.0
2024-03-27 13:35:00,66.88,67.03,66.88,67.02,14774.0,66.88,67.03,66.88,67.02,14774.0
2024-03-27 13:40:00,67.01,67.03,66.87,66.87,14598.0,67.01,67.03,66.87,66.87,14598.0
2024-03-27 13:45:00,66.87,66.93,66.85,66.86,11526.0,66.87,66.93,66.85,66.86,11526.0
2024-03-27 13:50:00,66.85,66.94,66.85,66.92,7673.0,66.85,66.94,66.85,66.92,7673.0
2024-03-27 13:55:00,66.92,66.94,66.89,66.89,9673.0,66.92,66.94,66.89,66.89,9673.0
2024-03-27 14:00:00,66.89,67.05,66.89,67.03,16635.0,66.89,67.05,66.89,67.03,16635.0
2024-03-27 14:05:00,67.03,67.04,66.89,66.9,11151.0,67.03,67.04,66.89,66.9,11151.0
2024-03-27 14:10:00,66.9,66.94,66.86,66.94,12645.0,66.9,66.94,66.86,66.94,12645.0
2024-03-27 14:15:00,66.93,66.96,66.89,66.91,18496.0,66.93,66.96,66.89,66.91,18496.0
2024-03-27 14:20:00,66.91,67.0,66.9,67.0,13648.0,66.91,67.0,66.9,67.0,13648.0
2024-03-27 14:25:00,67.0,67.02,66.96,66.98,12112.0,67.0,67.02,66.96,66.98,12112.0
2024-03-27 14:30:00,66.98,66.98,66.9,66.91,12375.0,66.98,66.98,66.9,66.91,12375.0
2024-03-27 14:35:00,66.91,66.92,66.84,66.87,16191.0,66.91,66.92,66.84,66.87,16191.0
2024-03-27 14:40:00,66.87,66.94,66.86,66.9,15231.0,66.87,66.94,66.86,66.9,15231.0
2024-03-27 14:45:00,66.9,66.92,66.79,66.82,23420.0,66.9,66.92,66.79,66.82,23420.0
2024-03-27 14:50:00,66.82,66.86,66.82,66.84,30745.0,66.82,66.86,66.82,66.84,30745.0
2024-03-27 14:55:00,66.84,66.87,66.8,66.87,10783.0,66.84,66.87,66.8,66.87,10783.0
2024-03-27 15:00:00,66.86,66.87,66.79,66.81,16927.0,66.86,66.87,66.79,66.81,16927.0
2024-03-27 15:05:00,66.82,66.91,66.82,66.84,33598.0,66.82,66.91,66.82,66.84,33598.0
2024-03-27 15:10:00,66.84,66.84,66.78,66.81,20686.0,66.84,66.84,66.78,66.81,20686.0
2024-03-27 15:15:00,66.81,66.81,66.74,66.77,25447.0,66.81,66.81,66.74,66.77,25447.0
2024-03-27 15:20:00,66.78,66.89,66.77,66.89,18884.0,66.78,66.89,66.77,66.89,18884.0
2024-03-27 15:25:00,66.89,67.06,66.81,67.02,64408.0,66.89,67.06,66.81,67.02,64408.0
2024-03-27 15:30:00,67.01,67.08,66.97,66.98,24933.0,67.01,67.08,66.97,66.98,24933.0
2024-03-27 15:35:00,66.98,67.17,66.94,67.16,32100.0,66.98,67.17,66.94,67.16,32100.0
2024-03-27 15:40:00,67.15,67.22,67.13,67.21,34980.0,67.15,67.22,67.13,67.21,34980.0
2024-03-27 15:45:00,67.19,67.26,67.17,67.18,42014.0,67.19,67.26,67.17,67.18,42014.0
2024-03-27 15:50:00,67.19,67.19,67.05,67.17,107293.0,67.19,67.19,67.05,67.17,107293.0
2024-03-27 15:55:00,67.17,67.27,67.12,67.27,209955.0,67.17,67.27,67.12,67.27,209955.0
2024-03-28 09:30:00,67.21,67.55,67.0,67.31,91605.0,67.21,67.55,67.0,67.31,91605.0
2024-03-28 09:35:00,67.33,67.52,67.25,67.46,33220.0,67.33,67.52,67.25,67.46,33220.0
2024-03-28 09:40:00,67.45,67.68,67.44,67.61,16208.0,67.45,67.68,67.44,67.61,16208.0
2024-03-28 09:45:00,67.58,67.72,67.55,67.72,12692.0,67.58,67.72,67.55,67.72,12692.0
2024-03-28 09:50:00,67.75,67.92,67.71,67.89,24582.0,67.75,67.92,67.71,67.89,24582.0
2024-03-28 09:55:00,67.88,67.89,67.77,67.8,19397.0,67.88,67.89,67.77,67.8,19397.0
2024-03-28 10:00:00,67.84,68.16,67.84,68.05,46691.0,67.84,68.16,67.84,68.05,46691.0
2024-03-28 10:05:00,68.04,68.05,67.88,67.9,16921.0,68.04,68.05,67.88,67.9,16921.0
2024-03-28 10:10:00,67.91,67.94,67.84,67.86,15723.0,67.91,67.94,67.84,67.86,15723.0
2024-03-28 10:15:00,67.88,68.0,67.85,67.96,16234.0,67.88,68.0,67.85,67.96,16234.0
2024-03-28 10:20:00,67.96,67.96,67.84,67.84,9275.0,67.96,67.96,67.84,67.84,9275.0
2024-03-28 10:25:00,67.85,68.0,67.79,68.0,12086.0,67.85,68.0,67.79,68.0,12086.0
2024-03-28 10:30:00,67.99,67.99,67.84,67.85,14344.0,67.99,67.99,67.84,67.85,14344.0
2024-03-28 10:35:00,67.85,67.99,67.85,67.99,9825.0,67.85,67.99,67.85,67.99,9825.0
2024-03-28 10:40:00,67.98,68.06,67.92,68.06,15843.0,67.98,68.06,67.92,68.06,15843.0
2024-03-28 10:45:00,68.05,68.1,68.03,68.09,19346.0,68.05,68.1,68.03,68.09,19346.0
2024-03-28 10:50:00,68.08,68.18,68.08,68.11,17346.0,68.08,68.18,68.08,68.11,17346.0
2024-03-28 10:55:00,68.12,68.17,68.08,68.1,28408.0,68.12,68.17,68.08,68.1,28408.0
2024-03-28 11:00:00,68.12,68.19,68.06,68.09,17700.0,68.12,68.19,68.06,68.09,17700.0
2024-03-28 11:05:00,68.09,68.18,68.05,68.11,12906.0,68.09,68.18,68.05,68.11,12906.0
2024-03-28 11:10:00,68.1,68.11,68.01,68.11,38986.0,68.1,68.11,68.01,68.11,38986.0
2024-03-28 11:15:00,68.12,68.15,68.0,68.03,15847.0,68.12,68.15,68.0,68.03,15847.0
2024-03-28 11:20:00,68.03,68.03,67.82,67.89,11311.0,68.03,68.03,67.82,67.89,11311.0
2024-03-28 11:25:00,67.89,67.9,67.77,67.83,8403.0,67.89,67.9,67.77,67.83,8403.0
2024-03-28 11:30:00,67.84,67.88,67.8,67.82,12289.0,67.84,67.88,67.8,67.82,12289.0
2024-03-28 11:35:00,67.83,67.91,67.78,67.91,17720.0,67.83,67.91,67.78,67.91,17720.0
2024-03-28 11:40:00,67.93,67.96,67.87,67.89,11817.0,67.93,67.96,67.87,67.89,11817.0
2024-03-28 11:45:00,67.9,68.01,67.89,68.0,7308.0,67.9,68.01,67.89,68.0,7308.0
2024-03-28 11:50:00,68.01,68.13,68.0,68.13,15335.0,68.01,68.13,68.0,68.13,15335.0
2024-03-28 11:55:00,68.14,68.18,68.11,68.13,12814.0,68.14,68.18,68.11,68.13,12814.0
2024-03-28 12:00:00,68.13,68.22,68.11,68.18,13351.0,68.13,68.22,68.11,68.18,13351.0
2024-03-28 12:05:00,68.18,68.24,68.17,68.21,12208.0,68.18,68.24,68.17,68.21,12208.0
2024-03-28 12:10:00,68.22,68.22,68.13,68.13,7812.0,68.22,68.22,68.13,68.13,7812.0
2024-03-28 12:15:00,68.11,68.18,68.1,68.12,13632.0,68.11,68.18,68.1,68.12,13632.0
2024-03-28 12:20:00,68.13,68.16,68.1,68.11,22376.0,68.13,68.16,68.1,68.11,22376.0
2024-03-28 12:25:00,68.11,68.26,68.09,68.24,9392.0,68.11,68.26,68.09,68.24,9392.0
2024-03-28 12:30:00,68.26,68.28,68.19,68.23,10320.0,68.26,68.28,68.19,68.23,10320.0
2024-03-28 12:35:00,68.23,68.24,68.16,68.17,6429.0,68.23,68.24,68.16,68.17,6429.0
2024-03-28 12:40:00,68.17,68.2,68.11,68.11,7386.0,68.17,68.2,68.11,68.11,7386.0
2024-03-28 12:45:00,68.1,68.19,68.1,68.11,7572.0,68.1,68.19,68.1,68.11,7572.0
2024-03-28 12:50:00,68.12,68.15,68.09,68.13,7698.0,68.12,68.15,68.09,68.13,7698.0
2024-03-28 12:55:00,68.13,68.23,68.1,68.23,18242.0,68.13,68.23,68.1,68.23,18242.0
2024-03-28 13:00:00,68.23,68.29,68.19,68.23,23008.0,68.23,68.29,68.19,68.23,23008.0
2024-03-28 13:05:00,68.25,68.43,68.25,68.42,12453.0,68.25,68.43,68.25,68.42,12453.0
2024-03-28 13:10:00,68.42,68.42,68.34,68.36,12697.0,68.42,68.42,68.34,68.36,12697.0
2024-03-28 13:15:00,68.37,68.38,68.26,68.35,14243.0,68.37,68.38,68.26,68.35,14243.0
2024-03-28 13:20:00,68.36,68.4,68.31,68.32,11931.0,68.36,68.4,68.31,68.32,11931.0
2024-03-28 13:25:00,68.32,68.35,68.28,68.31,18465.0,68.32,68.35,68.28,68.31,18465.0
2024-03-28 13:30:00,68.33,68.34,68.23,68.24,25056.0,68.33,68.34,68.23,68.24,25056.0
2024-03-28 13:35:00,68.25,68.3,68.25,68.29,4531.0,68.25,68.3,68.25,68.29,4531.0
2024-03-28 13:40:00,68.28,68.29,68.22,68.23,10202.0,68.28,68.29,68.22,68.23,10202.0
2024-03-28 13:45:00,68.24,68.33,68.24,68.27,8700.0,68.24,68.33,68.24,68.27,8700.0
2024-03-28 13:50:00,68.28,68.31,68.27,68.28,5927.0,68.28,68.31,68.27,68.28,5927.0
2024-03-28 13:55:00,68.28,68.31,68.26,68.29,13635.0,68.28,68.31,68.26,68.29,13635.0
2024-03-28 14:00:00,68.3,68.3,68.22,68.26,18407.0,68.3,68.3,68.22,68.26,18407.0
2024-03-28 14:05:00,68.26,68.3,68.25,68.28,14033.0,68.26,68.3,68.25,68.28,14033.0
2024-03-28 14:10:00,68.28,68.38,68.27,68.38,7335.0,68.28,68.38,68.27,68.38,7335.0
2024-03-28 14:15:00,68.38,68.39,68.27,68.27,18197.0,68.38,68.39,68.27,68.27,18197.0
2024-03-28 14:20:00,68.28,68.32,68.27,68.29,16155.0,68.28,68.32,68.27,68.29,16155.0
2024-03-28 14:25:00,68.29,68.32,68.23,68.26,23549.0,68.29,68.32,68.23,68.26,23549.0
2024-03-28 14:30:00,68.26,68.27,68.19,68.2,11468.0,68.26,68.27,68.19,68.2,11468.0
2024-03-28 14:35:00,68.2,68.24,68.2,68.22,11752.0,68.2,68.24,68.2,68.22,11752.0
2024-03-28 14:40:00,68.21,68.21,68.11,68.15,11919.0,68.21,68.21,68.11,68.15,11919.0
2024-03-28 14:45:00,68.16,68.32,68.16,68.27,29729.0,68.16,68.32,68.16,68.27,29729.0
2024-03-28 14:50:00,68.27,68.38,68.26,68.37,11311.0,68.27,68.38,68.26,68.37,11311.0
2024-03-28 14:55:00,68.37,68.57,68.37,68.56,33998.0,68.37,68.57,68.37,68.56,33998.0
2024-03-28 15:00:00,68.56,68.58,68.48,68.48,32822.0,68.56,68.58,68.48,68.48,32822.0
2024-03-28 15:05:00,68.49,68.55,68.45,68.53,41247.0,68.49,68.55,68.45,68.53,41247.0
2024-03-28 15:10:00,68.52,68.57,68.5,68.51,36552.0,68.52,68.57,68.5,68.51,36552.0
2024-03-28 15:15:00,68.51,68.58,68.5,68.56,30365.0,68.51,68.58,68.5,68.56,30365.0
2024-03-28 15:20:00,68.56,68.6,68.5,68.51,26958.0,68.56,68.6,68.5,68.51,26958.0
2024-03-28 15:25:00,68.51,68.52,68.44,68.47,22574.0,68.51,68.52,68.44,68.47,22574.0
2024-03-28 15:30:00,68.48,68.49,68.4,68.42,24829.0,68.48,68.49,68.4,68.42,24829.0
2024-03-28 15:35:00,68.42,68.49,68.37,68.43,28818.0,68.42,68.49,68.37,68.43,28818.0
2024-03-28 15:40:00,68.42,68.48,68.36,68.43,29095.0,68.42,68.48,68.36,68.43,29095.0
2024-03-28 15:45:00,68.43,68.44,68.32,68.37,29844.0,68.43,68.44,68.32,68.37,29844.0
2024-03-28 15:50:00,68.37,68.46,68.26,68.46,98558.0,68.37,68.46,68.26,68.46,98558.0
2024-03-28 15:55:00,68.46,68.54,68.27,68.3,240597.0,68.46,68.54,68.27,68.3,240597.0
2024-04-01 09:30:00,68.34,68.73,67.58,67.88,127132.0,68.34,68.73,67.58,67.88,127132.0
2024-04-01 09:35:00,67.93,68.05,67.71,68.0,18225.0,67.93,68.05,67.71,68.0,18225.0
2024-04-01 09:40:00,68.03,68.11,67.73,67.79,21760.0,68.03,68.11,67.73,67.79,21760.0
2024-04-01 09:45:00,67.76,67.81,67.7,67.8,15002.0,67.76,67.81,67.7,67.8,15002.0
2024-04-01 09:50:00,67.79,67.88,67.75,67.78,12613.0,67.79,67.88,67.75,67.78,12613.0
2024-04-01 09:55:00,67.78,67.88,67.7,67.72,10056.0,67.78,67.88,67.7,67.72,10056.0
2024-04-01 10:00:00,67.67,67.74,67.54,67.55,11741.0,67.67,67.74,67.54,67.55,11741.0
2024-04-01 10:05:00,67.55,67.56,67.42,67.47,12234.0,67.55,67.56,67.42,67.47,12234.0
2024-04-01 10:10:00,67.48,67.62,67.48,67.56,24186.0,67.48,67.62,67.48,67.56,24186.0
2024-04-01 10:15:00,67.57,67.57,67.26,67.3,15284.0,67.57,67.57,67.26,67.3,15284.0
2024-04-01 10:20:00,67.28,67.28,67.16,67.19,14491.0,67.28,67.28,67.16,67.19,14491.0
2024-04-01 10:25:00,67.2,67.23,67.0,67.0,17014.0,67.2,67.23,67.0,67.0,17014.0
2024-04-01 10:30:00,67.01,67.2,66.97,67.2,28841.0,67.01,67.2,66.97,67.2,28841.0
2024-04-01 10:35:00,67.18,67.2,66.95,66.97,15678.0,67.18,67.2,66.95,66.97,15678.0
2024-04-01 10:40:00,66.96,67.01,66.91,66.95,14443.0,66.96,67.01,66.91,66.95,14443.0
2024-04-01 10:45:00,66.94,67.03,66.82,66.97,57863.0,66.94,67.03,66.82,66.97,57863.0
2024-04-01 10:50:00,66.95,66.96,66.73,66.81,24550.0,66.95,66.96,66.73,66.81,24550.0
2024-04-01 10:55:00,66.81,67.01,66.77,66.98,30440.0,66.81,67.01,66.77,66.98,30440.0
2024-04-01 11:00:00,66.99,67.18,66.97,67.18,14533.0,66.99,67.18,66.97,67.18,14533.0
2024-04-01 11:05:00,67.18,67.19,67.08,67.1,14271.0,67.18,67.19,67.08,67.1,14271.0
2024-04-01 11:10:00,67.09,67.13,67.02,67.09,11270.0,67.09,67.13,67.02,67.09,11270.0
2024-04-01 11:15:00,67.06,67.09,67.0,67.02,9189.0,67.06,67.09,67.0,67.02,9189.0
2024-04-01 11:20:00,67.01,67.02,66.86,66.9,25907.0,67.01,67.02,66.86,66.9,25907.0
2024-04-01 11:25:00,66.89,67.09,66.88,67.09,10115.0,66.89,67.09,66.88,67.09,10115.0
2024-04-01 11:30:00,67.1,67.12,67.05,67.09,7627.0,67.1,67.12,67.05,67.09,7627.0
2024-04-01 11:35:00,67.1,67.17,67.05,67.05,17566.0,67.1,67.17,67.05,67.05,17566.0
2024-04-01 11:40:00,67.06,67.09,67.04,67.09,8660.0,67.06,67.09,67.04,67.09,8660.0
2024-04-01 11:45:00,67.1,67.1,67.0,67.05,15212.0,67.1,67.1,67.0,67.05,15212.0
2024-04-01 11:50:00,67.06,67.06,66.86,66.9,61007.0,67.06,67.06,66.86,66.9,61007.0
2024-04-01 11:55:00,66.92,67.02,66.89,67.0,36412.0,66.92,67.02,66.89,67.0,36412.0
2024-04-01 12:00:00,66.99,67.02,66.84,67.02,11786.0,66.99,67.02,66.84,67.02,11786.0
2024-04-01 12:05:00,67.01,67.21,67.01,67.2,14677.0,67.01,67.21,67.01,67.2,14677.0
2024-04-01 12:10:00,67.21,67.28,67.18,67.25,10410.0,67.21,67.28,67.18,67.25,10410.0
2024-04-01 12:15:00,67.22,67.29,67.2,67.29,11599.0,67.22,67.29,67.2,67.29,11599.0
2024-04-01 12:20:00,67.29,67.3,67.2,67.22,12252.0,67.29,67.3,67.2,67.22,12252.0
2024-04-01 12:25:00,67.22,67.31,67.14,67.3,13327.0,67.22,67.31,67.14,67.3,13327.0
2024-04-01 12:30:00,67.32,67.34,67.29,67.29,9851.0,67.32,67.34,67.29,67.29,9851.0
2024-04-01 12:35:00,67.29,67.38,67.29,67.33,9478.0,67.29,67.38,67.29,67.33,9478.0
2024-04-01 12:40:00,67.34,67.53,67.34,67.53,12913.0,67.34,67.53,67.34,67.53,12913.0
2024-04-01 12:45:00,67.52,67.58,67.45,67.49,24689.0,67.52,67.58,67.45,67.49,24689.0
2024-04-01 12:50:00,67.48,67.54,67.39,67.42,18452.0,67.48,67.54,67.39,67.42,18452.0
2024-04-01 12:55:00,67.41,67.41,67.3,67.36,20541.0,67.41,67.41,67.3,67.36,20541.0
2024-04-01 13:00:00,67.36,67.37,67.22,67.25,24052.0,67.36,67.37,67.22,67.25,24052.0
2024-04-01 13:05:00,67.26,67.37,67.24,67.34,15692.0,67.26,67.37,67.24,67.34,15692.0
2024-04-01 13:10:00,67.32,67.32,67.27,67.3,4982.0,67.32,67.32,67.27,67.3,4982.0
2024-04-01 13:15:00,67.28,67.37,67.28,67.31,9222.0,67.28,67.37,67.28,67.31,9222.0
2024-04-01 13:20:00,67.28,67.3,67.2,67.21,14506.0,67.28,67.3,67.2,67.21,14506.0
2024-04-01 13:25:00,67.2,67.43,67.2,67.29,25153.0,67.2,67.43,67.2,67.29,25153.0
2024-04-01 13:30:00,67.29,67.39,67.17,67.17,20965.0,67.29,67.39,67.17,67.17,20965.0
2024-04-01 13:35:00,67.17,67.18,67.11,67.14,7099.0,67.17,67.18,67.11,67.14,7099.0
2024-04-01 13:40:00,67.13,67.34,67.13,67.31,8085.0,67.13,67.34,67.13,67.31,8085.0
2024-04-01 13:45:00,67.32,67.35,67.29,67.33,6789.0,67.32,67.35,67.29,67.33,6789.0
2024-04-01 13:50:00,67.32,67.32,67.27,67.32,9988.0,67.32,67.32,67.27,67.32,9988.0
2024-04-01 13:55:00,67.33,67.39,67.3,67.39,9557.0,67.33,67.39,67.3,67.39,9557.0
2024-04-01 14:00:00,67.39,67.43,67.39,67.4,5697.0,67.39,67.43,67.39,67.4,5697.0
2024-04-01 14:05:00,67.39,67.44,67.37,67.4,8591.0,67.39,67.44,67.37,67.4,8591.0
2024-04-01 14:10:00,67.41,67.42,67.34,67.37,8270.0,67.41,67.42,67.34,67.37,8270.0
2024-04-01 14:15:00,67.38,67.43,67.37,67.42,10136.0,67.38,67.43,67.37,67.42,10136.0
2024-04-01 14:20:00,67.41,67.47,67.39,67.46,8695.0,67.41,67.47,67.39,67.46,8695.0
2024-04-01 14:25:00,67.46,67.48,67.44,67.45,5934.0,67.46,67.48,67.44,67.45,5934.0
2024-04-01 14:30:00,67.47,67.56,67.46,67.55,16650.0,67.47,67.56,67.46,67.55,16650.0
2024-04-01 14:35:00,67.54,67.54,67.49,67.53,8537.0,67.54,67.54,67.49,67.53,8537.0
2024-04-01 14:40:00,67.53,67.54,67.48,67.52,11639.0,67.53,67.54,67.48,67.52,11639.0
2024-04-01 14:45:00,67.52,67.59,67.5,67.56,9628.0,67.52,67.59,67.5,67.56,9628.0
2024-04-01 14:50:00,67.57,67.59,67.52,67.57,21532.0,67.57,67.59,67.52,67.57,21532.0
2024-04-01 14:55:00,67.57,67.62,67.54,67.58,10005.0,67.57,67.62,67.54,67.58,10005.0
2024-04-01 15:00:00,67.57,67.58,67.53,67.54,6339.0,67.57,67.58,67.53,67.54,6339.0
2024-04-01 15:05:00,67.54,67.59,67.52,67.53,15468.0,67.54,67.59,67.52,67.53,15468.0
2024-04-01 15:10:00,67.53,67.61,67.52,67.6,17964.0,67.53,67.61,67.52,67.6,17964.0
2024-04-01 15:15:00,67.61,67.68,67.59,67.61,10588.0,67.61,67.68,67.59,67.61,10588.0
2024-04-01 15:20:00,67.62,67.69,67.6,67.69,18106.0,67.62,67.69,67.6,67.69,18106.0
2024-04-01 15:25:00,67.69,67.72,67.63,67.7,28817.0,67.69,67.72,67.63,67.7,28817.0
2024-04-01 15:30:00,67.71,67.71,67.61,67.62,15853.0,67.71,67.71,67.61,67.62,15853.0
2024-04-01 15:35:00,67.63,67.64,67.56,67.57,23793.0,67.63,67.64,67.56,67.57,23793.0
2024-04-01 15:40:00,67.56,67.77,67.56,67.75,38188.0,67.56,67.77,67.56,67.75,38188.0
2024-04-01 15:45:00,67.76,67.79,67.71,67.73,34961.0,67.76,67.79,67.71,67.73,34961.0
2024-04-01 15:50:00,67.74,67.83,67.68,67.78,59508.0,67.74,67.83,67.68,67.78,59508.0
2024-04-01 15:55:00,67.78,67.88,67.76,67.81,275223.0,67.78,67.88,67.76,67.81,275223.0
2024-04-02 09:30:00,66.97,67.17,66.6,67.04,99760.0,66.97,67.17,66.6,67.04,99760.0
2024-04-02 09:35:00,67.05,67.61,67.0,67.48,35940.0,67.05,67.61,67.0,67.48,35940.0
2024-04-02 09:40:00,67.52,67.53,67.12,67.31,33882.0,67.52,67.53,67.12,67.31,33882.0
2024-04-02 09:45:00,67.31,67.34,67.2,67.23,22992.0,67.31,67.34,67.2,67.23,22992.0
2024-04-02 09:50:00,67.24,67.35,67.23,67.3,21627.0,67.24,67.35,67.23,67.3,21627.0
2024-04-02 09:55:00,67.3,67.35,67.11,67.34,28676.0,67.3,67.35,67.11,67.34,28676.0
2024-04-02 10:00:00,67.31,67.49,67.2,67.49,41079.0,67.31,67.49,67.2,67.49,41079.0
2024-04-02 10:05:00,67.48,67.51,67.2,67.21,23676.0,67.48,67.51,67.2,67.21,23676.0
2024-04-02 10:10:00,67.2,67.24,67.05,67.08,13879.0,67.2,67.24,67.05,67.08,13879.0
2024-04-02 10:15:00,67.06,67.08,66.81,66.89,34340.0,67.06,67.08,66.81,66.89,34340.0
2024-04-02 10:20:00,66.89,67.0,66.86,66.96,24818.0,66.89,67.0,66.86,66.96,24818.0
2024-04-02 10:25:00,66.95,67.11,66.89,67.05,20775.0,66.95,67.11,66.89,67.05,20775.0
2024-04-02 10:30:00,67.07,67.16,66.96,67.14,23276.0,67.07,67.16,66.96,67.14,23276.0
2024-04-02 10:35:00,67.16,67.17,67.01,67.01,16693.0,67.16,67.17,67.01,67.01,16693.0
2024-04-02 10:40:00,67.02,67.02,66.87,66.91,25948.0,67.02,67.02,66.87,66.91,25948.0
2024-04-02 10:45:00,66.91,66.91,66.77,66.8,14579.0,66.91,66.91,66.77,66.8,14579.0
2024-04-02 10:50:00,66.8,66.88,66.77,66.88,10104.0,66.8,66.88,66.77,66.88,10104.0
2024-04-02 10:55:00,66.87,66.93,66.84,66.86,9976.0,66.87,66.93,66.84,66.86,9976.0
2024-04-02 11:00:00,66.84,67.05,66.83,67.02,17437.0,66.84,67.05,66.83,67.02,17437.0
2024-04-02 11:05:00,67.01,67.13,67.0,67.11,10238.0,67.01,67.13,67.0,67.11,10238.0
2024-04-02 11:10:00,67.12,67.31,67.11,67.29,18668.0,67.12,67.31,67.11,67.29,18668.0
2024-04-02 11:15:00,67.28,67.32,67.18,67.31,9873.0,67.28,67.32,67.18,67.31,9873.0
2024-04-02 11:20:00,67.31,67.4,67.29,67.4,11052.0,67.31,67.4,67.29,67.4,11052.0
2024-04-02 11:25:00,67.42,67.43,67.38,67.43,11315.0,67.42,67.43,67.38,67.43,11315.0
2024-04-02 11:30:00,67.42,67.47,67.38,67.44,28107.0,67.42,67.47,67.38,67.44,28107.0
2024-04-02 11:35:00,67.45,67.49,67.3,67.3,34330.0,67.45,67.49,67.3,67.3,34330.0
2024-04-02 11:40:00,67.3,67.32,67.27,67.27,8360.0,67.3,67.32,67.27,67.27,8360.0
2024-04-02 11:45:00,67.28,67.33,67.27,67.33,9223.0,67.28,67.33,67.27,67.33,9223.0
2024-04-02 11:50:00,67.31,67.45,67.29,67.42,19163.0,67.31,67.45,67.29,67.42,19163.0
2024-04-02 11:55:00,67.45,67.56,67.42,67.42,32201.0,67.45,67.56,67.42,67.42,32201.0
2024-04-02 12:00:00,67.44,67.46,67.37,67.45,11196.0,67.44,67.46,67.37,67.45,11196.0
2024-04-02 12:05:00,67.45,67.49,67.39,67.4,14031.0,67.45,67.49,67.39,67.4,14031.0
2024-04-02 12:10:00,67.4,67.43,67.35,67.4,9988.0,67.4,67.43,67.35,67.4,9988.0
2024-04-02 12:15:00,67.38,67.42,67.31,67.33,5259.0,67.38,67.42,67.31,67.33,5259.0
2024-04-02 12:20:00,67.33,67.43,67.3,67.4,5837.0,67.33,67.43,67.3,67.4,5837.0
2024-04-02 12:25:00,67.4,67.4,67.32,67.35,23807.0,67.4,67.4,67.32,67.35,23807.0
2024-04-02 12:30:00,67.34,67.45,67.34,67.38,20480.0,67.34,67.45,67.34,67.38,20480.0
2024-04-02 12:35:00,67.4,67.49,67.39,67.48,5417.0,67.4,67.49,67.39,67.48,5417.0
2024-04-02 12:40:00,67.49,67.55,67.49,67.54,9508.0,67.49,67.55,67.49,67.54,9508.0
2024-04-02 12:45:00,67.53,67.63,67.52,67.61,8651.0,67.53,67.63,67.52,67.61,8651.0
2024-04-02 12:50:00,67.61,67.66,67.57,67.63,8318.0,67.61,67.66,67.57,67.63,8318.0
2024-04-02 12:55:00,67.64,67.72,67.63,67.72,17509.0,67.64,67.72,67.63,67.72,17509.0
2024-04-02 13:00:00,67.72,67.84,67.72,67.8,30019.0,67.72,67.84,67.72,67.8,30019.0
2024-04-02 13:05:00,67.8,67.97,67.76,67.96,56369.0,67.8,67.97,67.76,67.96,56369.0
2024-04-02 13:10:00,67.96,67.99,67.91,67.91,21982.0,67.96,67.99,67.91,67.91,21982.0
2024-04-02 13:15:00,67.91,68.02,67.84,68.0,92290.0,67.91,68.02,67.84,68.0,92290.0
2024-04-02 13:20:00,67.99,68.1,67.94,68.06,40942.0,67.99,68.1,67.94,68.06,40942.0
2024-04-02 13:25:00,68.06,68.08,67.9,67.91,26467.0,68.06,68.08,67.9,67.91,26467.0
2024-04-02 13:30:00,67.89,67.95,67.85,67.92,21531.0,67.89,67.95,67.85,67.92,21531.0
2024-04-02 13:35:00,67.93,67.95,67.9,67.94,15766.0,67.93,67.95,67.9,67.94,15766.0
2024-04-02 13:40:00,67.94,68.07,67.93,68.06,22506.0,67.94,68.07,67.93,68.06,22506.0
2024-04-02 13:45:00,68.06,68.07,67.96,68.04,13738.0,68.06,68.07,67.96,68.04,13738.0
2024-04-02 13:50:00,68.04,68.1,68.03,68.06,23333.0,68.04,68.1,68.03,68.06,23333.0
2024-04-02 13:55:00,68.06,68.07,67.97,68.0,16607.0,68.06,68.07,67.97,68.0,16607.0
2024-04-02 14:00:00,67.98,68.05,67.91,67.93,12533.0,67.98,68.05,67.91,67.93,12533.0
2024-04-02 14:05:00,67.93,68.03,67.89,68.0,34332.0,67.93,68.03,67.89,68.0,34332.0
2024-04-02 14:10:00,68.0,68.01,67.9,67.93,58993.0,68.0,68.01,67.9,67.93,58993.0
2024-04-02 14:15:00,67.93,68.07,67.87,68.02,28750.0,67.93,68.07,67.87,68.02,28750.0
2024-04-02 14:20:00,68.01,68.03,67.99,68.03,13785.0,68.01,68.03,67.99,68.03,13785.0
2024-04-02 14:25:00,68.03,68.07,68.0,68.0,14807.0,68.03,68.07,68.0,68.0,14807.0
2024-04-02 14:30:00,67.99,68.03,67.92,67.92,33320.0,67.99,68.03,67.92,67.92,33320.0
2024-04-02 14:35:00,67.92,67.94,67.87,67.9,17224.0,67.92,67.94,67.87,67.9,17224.0
2024-04-02 14:40:00,67.9,67.99,67.89,67.94,14948.0,67.9,67.99,67.89,67.94,14948.0
2024-04-02 14:45:00,67.92,67.92,67.88,67.89,11380.0,67.92,67.92,67.88,67.89,11380.0
2024-04-02 14:50:00,67.88,67.9,67.83,67.9,11506.0,67.88,67.9,67.83,67.9,11506.0
2024-04-02 14:55:00,67.89,67.93,67.87,67.87,27975.0,67.89,67.93,67.87,67.87,27975.0
2024-04-02 15:00:00,67.87,68.11,67.86,68.1,15404.0,67.87,68.11,67.86,68.1,15404.0
2024-04-02 15:05:00,68.09,68.12,67.98,68.11,27612.0,68.09,68.12,67.98,68.11,27612.0
2024-04-02 15:10:00,68.12,68.22,68.12,68.17,50934.0,68.12,68.22,68.12,68.17,50934.0
2024-04-02 15:15:00,68.16,68.18,68.07,68.08,48355.0,68.16,68.18,68.07,68.08,48355.0
2024-04-02 15:20:00,68.09,68.37,68.09,68.35,45791.0,68.09,68.37,68.09,68.35,45791.0
2024-04-02 15:25:00,68.36,68.41,68.33,68.39,20167.0,68.36,68.41,68.33,68.39,20167.0
2024-04-02 15:30:00,68.41,68.5,68.38,68.48,39410.0,68.41,68.5,68.38,68.48,39410.0
2024-04-02 15:35:00,68.48,68.59,68.48,68.59,34554.0,68.48,68.59,68.48,68.59,34554.0
2024-04-02 15:40:00,68.59,68.73,68.58,68.72,74143.0,68.59,68.73,68.58,68.72,74143.0
2024-04-02 15:45:00,68.73,68.9,68.73,68.84,92271.0,68.73,68.9,68.73,68.84,92271.0
2024-04-02 15:50:00,68.85,68.92,68.77,68.8,161566.0,68.85,68.92,68.77,68.8,161566.0
2024-04-02 15:55:00,68.8,68.93,68.78,68.86,524942.0,68.8,68.93,68.78,68.86,524942.0
2024-04-03 09:30:00,68.61,69.74,68.55,69.56,190065.0,68.61,69.74,68.55,69.56,190065.0
2024-04-03 09:35:00,69.56,70.03,69.53,70.01,70056.0,69.56,70.03,69.53,70.01,70056.0
2024-04-03 09:40:00,69.98,69.99,69.77,69.84,52910.0,69.98,69.99,69.77,69.84,52910.0
2024-04-03 09:45:00,69.82,69.98,69.71,69.8,112066.0,69.82,69.98,69.71,69.8,112066.0
2024-04-03 09:50:00,69.82,70.47,69.76,70.46,143168.0,69.82,70.47,69.76,70.46,143168.0
2024-04-03 09:55:00,70.44,70.58,70.37,70.52,108931.0,70.44,70.58,70.37,70.52,108931.0
2024-04-03 10:00:00,70.58,70.62,70.13,70.44,142745.0,70.58,70.62,70.13,70.44,142745.0
2024-04-03 10:05:00,70.44,70.75,70.44,70.52,97648.0,70.44,70.75,70.44,70.52,97648.0
2024-04-03 10:10:00,70.51,70.81,70.45,70.77,89842.0,70.51,70.81,70.45,70.77,89842.0
2024-04-03 10:15:00,70.78,70.87,70.71,70.72,87655.0,70.78,70.87,70.71,70.72,87655.0
2024-04-03 10:20:00,70.73,71.0,70.73,70.92,83765.0,70.73,71.0,70.73,70.92,83765.0
2024-04-03 10:25:00,70.9,71.27,70.88,71.22,69075.0,70.9,71.27,70.88,71.22,69075.0
2024-04-03 10:30:00,71.23,71.3,71.12,71.15,57671.0,71.23,71.3,71.12,71.15,57671.0
2024-04-03 10:35:00,71.15,71.37,71.1,71.33,67120.0,71.15,71.37,71.1,71.33,67120.0
2024-04-03 10:40:00,71.35,71.5,71.32,71.45,64667.0,71.35,71.5,71.32,71.45,64667.0
2024-04-03 10:45:00,71.44,71.44,71.26,71.34,77587.0,71.44,71.44,71.26,71.34,77587.0
2024-04-03 10:50:00,71.34,71.44,71.22,71.44,91851.0,71.34,71.44,71.22,71.44,91851.0
2024-04-03 10:55:00,71.44,71.96,71.44,71.95,199934.0,71.44,71.96,71.44,71.95,199934.0
2024-04-03 11:00:00,71.96,72.02,71.86,71.95,121610.0,71.96,72.02,71.86,71.95,121610.0
2024-04-03 11:05:00,71.96,72.02,71.53,71.59,207526.0,71.96,72.02,71.53,71.59,207526.0
2024-04-03 11:10:00,71.59,71.76,71.52,71.63,54760.0,71.59,71.76,71.52,71.63,54760.0
2024-04-03 11:15:00,71.63,71.64,71.36,71.46,41152.0,71.63,71.64,71.36,71.46,41152.0
2024-04-03 11:20:00,71.46,71.6,71.45,71.54,32601.0,71.46,71.6,71.45,71.54,32601.0
2024-04-03 11:25:00,71.55,71.59,71.5,71.51,50173.0,71.55,71.59,71.5,71.51,50173.0
2024-04-03 11:30:00,71.51,71.54,71.41,71.43,39035.0,71.51,71.54,71.41,71.43,39035.0
2024-04-03 11:35:00,71.41,71.8,71.41,71.8,56266.0,71.41,71.8,71.41,71.8,56266.0
2024-04-03 11:40:00,71.79,71.95,71.59,71.6,58758.0,71.79,71.95,71.59,71.6,58758.0
2024-04-03 11:45:00,71.58,71.63,71.53,71.6,24686.0,71.58,71.63,71.53,71.6,24686.0
2024-04-03 11:50:00,71.6,71.68,71.52,71.52,33007.0,71.6,71.68,71.52,71.52,33007.0
2024-04-03 11:55:00,71.52,71.7,71.39,71.67,54433.0,71.52,71.7,71.39,71.67,54433.0
2024-04-03 12:00:00,71.69,71.71,71.52,71.58,61871.0,71.69,71.71,71.52,71.58,61871.0
2024-04-03 12:05:00,71.57,71.65,71.52,71.54,31326.0,71.57,71.65,71.52,71.54,31326.0
2024-04-03 12:10:00,71.56,71.58,71.36,71.45,58670.0,71.56,71.58,71.36,71.45,58670.0
2024-04-03 12:15:00,71.45,71.66,71.4,71.66,42129.0,71.45,71.66,71.4,71.66,42129.0
2024-04-03 12:20:00,71.64,71.75,71.59,71.64,32062.0,71.64,71.75,71.59,71.64,32062.0
2024-04-03 12:25:00,71.63,71.7,71.49,71.53,33505.0,71.63,71.7,71.49,71.53,33505.0
2024-04-03 12:30:00,71.52,71.62,71.52,71.54,25768.0,71.52,71.62,71.52,71.54,25768.0
2024-04-03 12:35:00,71.54,71.59,71.37,71.39,29308.0,71.54,71.59,71.37,71.39,29308.0
2024-04-03 12:40:00,71.37,71.55,71.34,71.47,30684.0,71.37,71.55,71.34,71.47,30684.0
2024-04-03 12:45:00,71.46,71.51,71.4,71.5,25519.0,71.46,71.51,71.4,71.5,25519.0
2024-04-03 12:50:00,71.48,71.56,71.46,71.5,33397.0,71.48,71.56,71.46,71.5,33397.0
2024-04-03 12:55:00,71.5,71.56,71.49,71.52,12973.0,71.5,71.56,71.49,71.52,12973.0
2024-04-03 13:00:00,71.54,71.6,71.49,71.49,16791.0,71.54,71.6,71.49,71.49,16791.0
2024-04-03 13:05:00,71.5,71.55,71.45,71.54,17747.0,71.5,71.55,71.45,71.54,17747.0
2024-04-03 13:10:00,71.55,71.59,71.32,71.33,24546.0,71.55,71.59,71.32,71.33,24546.0
2024-04-03 13:15:00,71.32,71.32,71.18,71.25,34869.0,71.32,71.32,71.18,71.25,34869.0
2024-04-03 13:20:00,71.25,71.26,71.11,71.26,35927.0,71.25,71.26,71.11,71.26,35927.0
2024-04-03 13:25:00,71.26,71.4,71.25,71.39,27161.0,71.26,71.4,71.25,71.39,27161.0
2024-04-03 13:30:00,71.39,71.41,71.24,71.24,18698.0,71.39,71.41,71.24,71.24,18698.0
2024-04-03 13:35:00,71.25,71.34,71.22,71.31,33877.0,71.25,71.34,71.22,71.31,33877.0
2024-04-03 13:40:00,71.32,71.41,71.22,71.37,37586.0,71.32,71.41,71.22,71.37,37586.0
2024-04-03 13:45:00,71.37,71.65,71.37,71.6,48892.0,71.37,71.65,71.37,71.6,48892.0
2024-04-03 13:50:00,71.59,71.68,71.41,71.41,49446.0,71.59,71.68,71.41,71.41,49446.0
2024-04-03 13:55:00,71.42,71.55,71.41,71.55,29315.0,71.42,71.55,71.41,71.55,29315.0
2024-04-03 14:00:00,71.55,71.71,71.49,71.67,74160.0,71.55,71.71,71.49,71.67,74160.0
2024-04-03 14:05:00,71.68,71.79,71.6,71.67,30181.0,71.68,71.79,71.6,71.67,30181.0
2024-04-03 14:10:00,71.68,71.73,71.56,71.56,72428.0,71.68,71.73,71.56,71.56,72428.0
2024-04-03 14:15:00,71.57,71.71,71.53,71.67,32751.0,71.57,71.71,71.53,71.67,32751.0
2024-04-03 14:20:00,71.67,71.74,71.52,71.55,25385.0,71.67,71.74,71.52,71.55,25385.0
2024-04-03 14:25:00,71.52,71.69,71.48,71.68,28134.0,71.52,71.69,71.48,71.68,28134.0
2024-04-03 14:30:00,71.68,71.68,71.5,71.55,24078.0,71.68,71.68,71.5,71.55,24078.0
2024-04-03 14:35:00,71.57,71.7,71.46,71.69,34352.0,71.57,71.7,71.46,71.69,34352.0
2024-04-03 14:40:00,71.69,71.72,71.54,71.63,21002.0,71.69,71.72,71.54,71.63,21002.0
2024-04-03 14:45:00,71.64,71.71,71.61,71.7,24181.0,71.64,71.71,71.61,71.7,24181.0
2024-04-03 14:50:00,71.7,71.75,71.62,71.75,26086.0,71.7,71.75,71.62,71.75,26086.0
2024-04-03 14:55:00,71.75,71.82,71.67,71.75,44179.0,71.75,71.82,71.67,71.75,44179.0
2024-04-03 15:00:00,71.73,71.74,71.54,71.55,26752.0,71.73,71.74,71.54,71.55,26752.0
2024-04-03 15:05:00,71.55,71.84,71.55,71.76,38665.0,71.55,71.84,71.55,71.76,38665.0
2024-04-03 15:10:00,71.78,71.8,71.56,71.59,39994.0,71.78,71.8,71.56,71.59,39994.0
2024-04-03 15:15:00,71.56,71.6,71.39,71.53,33085.0,71.56,71.6,71.39,71.53,33085.0
2024-04-03 15:20:00,71.53,71.58,71.3,71.3,40416.0,71.53,71.58,71.3,71.3,40416.0
2024-04-03 15:25:00,71.32,71.42,71.29,71.34,39178.0,71.32,71.42,71.29,71.34,39178.0
2024-04-03 15:30:00,71.33,71.44,71.27,71.3,64095.0,71.33,71.44,71.27,71.3,64095.0
2024-04-03 15:35:00,71.3,71.47,71.29,71.46,64636.0,71.3,71.47,71.29,71.46,64636.0
2024-04-03 15:40:00,71.46,71.5,71.38,71.5,84028.0,71.46,71.5,71.38,71.5,84028.0
2024-04-03 15:45:00,71.5,71.61,71.47,71.6,71505.0,71.5,71.61,71.47,71.6,71505.0
2024-04-03 15:50:00,71.6,71.6,71.37,71.4,202267.0,71.6,71.6,71.37,71.4,202267.0
2024-04-03 15:55:00,71.4,71.44,71.17,71.32,428353.0,71.4,71.44,71.17,71.32,428353.0
2024-04-04 09:30:00,72.03,73.27,72.03,73.0,278533.0,72.03,73.27,72.03,73.0,278533.0
2024-04-04 09:35:00,73.0,73.63,72.94,73.37,75845.0,73.0,73.63,72.94,73.37,75845.0
2024-04-04 09:40:00,73.38,73.48,72.77,72.79,44873.0,73.38,73.48,72.77,72.79,44873.0
2024-04-04 09:45:00,72.83,72.96,72.47,72.64,67880.0,72.83,72.96,72.47,72.64,67880.0
2024-04-04 09:50:00,72.65,72.77,72.41,72.53,48428.0,72.65,72.77,72.41,72.53,48428.0
2024-04-04 09:55:00,72.53,72.64,72.19,72.43,75364.0,72.53,72.64,72.19,72.43,75364.0
2024-04-04 10:00:00,72.41,72.51,72.06,72.34,74596.0,72.41,72.51,72.06,72.34,74596.0
2024-04-04 10:05:00,72.34,72.43,72.29,72.33,43208.0,72.34,72.43,72.29,72.33,43208.0
2024-04-04 10:10:00,72.33,72.54,72.27,72.28,76275.0,72.33,72.54,72.27,72.28,76275.0
2024-04-04 10:15:00,72.3,72.32,72.08,72.22,48519.0,72.3,72.32,72.08,72.22,48519.0
2024-04-04 10:20:00,72.22,72.29,71.84,71.92,36332.0,72.22,72.29,71.84,71.92,36332.0
2024-04-04 10:25:00,71.9,72.06,71.83,71.91,34751.0,71.9,72.06,71.83,71.91,34751.0
2024-04-04 10:30:00,71.93,71.99,71.85,71.97,39832.0,71.93,71.99,71.85,71.97,39832.0
2024-04-04 10:35:00,71.95,72.03,71.85,71.96,31936.0,71.95,72.03,71.85,71.96,31936.0
2024-04-04 10:40:00,71.96,71.96,71.63,71.77,37362.0,71.96,71.96,71.63,71.77,37362.0
2024-04-04 10:45:00,71.78,71.86,71.69,71.85,34097.0,71.78,71.86,71.69,71.85,34097.0
2024-04-04 10:50:00,71.86,71.91,71.77,71.88,23132.0,71.86,71.91,71.77,71.88,23132.0
2024-04-04 10:55:00,71.9,71.95,71.85,71.87,17031.0,71.9,71.95,71.85,71.87,17031.0
2024-04-04 11:00:00,71.89,72.09,71.81,72.09,36817.0,71.89,72.09,71.81,72.09,36817.0
2024-04-04 11:05:00,72.08,72.09,71.95,72.01,23275.0,72.08,72.09,71.95,72.01,23275.0
2024-04-04 11:10:00,72.01,72.04,71.83,71.83,16687.0,72.01,72.04,71.83,71.83,16687.0
2024-04-04 11:15:00,71.83,71.85,71.72,71.79,23341.0,71.83,71.85,71.72,71.79,23341.0
2024-04-04 11:20:00,71.78,71.83,71.74,71.78,23606.0,71.78,71.83,71.74,71.78,23606.0
2024-04-04 11:25:00,71.8,71.84,71.7,71.81,30117.0,71.8,71.84,71.7,71.81,30117.0
2024-04-04 11:30:00,71.81,71.88,71.74,71.82,27933.0,71.81,71.88,71.74,71.82,27933.0
2024-04-04 11:35:00,71.81,71.89,71.76,71.78,22243.0,71.81,71.89,71.76,71.78,22243.0
2024-04-04 11:40:00,71.78,71.84,71.76,71.81,21450.0,71.78,71.84,71.76,71.81,21450.0
2024-04-04 11:45:00,71.81,71.83,71.75,71.82,25886.0,71.81,71.83,71.75,71.82,25886.0
2024-04-04 11:50:00,71.81,71.85,71.73,71.75,24816.0,71.81,71.85,71.73,71.75,24816.0
2024-04-04 11:55:00,71.76,71.76,71.54,71.54,31719.0,71.76,71.76,71.54,71.54,31719.0
2024-04-04 12:00:00,71.54,71.6,71.49,71.59,33654.0,71.54,71.6,71.49,71.59,33654.0
2024-04-04 12:05:00,71.6,71.75,71.6,71.75,34580.0,71.6,71.75,71.6,71.75,34580.0
2024-04-04 12:10:00,71.75,71.75,71.67,71.69,23103.0,71.75,71.75,71.67,71.69,23103.0
2024-04-04 12:15:00,71.69,71.75,71.54,71.54,25554.0,71.69,71.75,71.54,71.54,25554.0
2024-04-04 12:20:00,71.55,71.78,71.53,71.76,24659.0,71.55,71.78,71.53,71.76,24659.0
2024-04-04 12:25:00,71.77,71.82,71.66,71.66,24564.0,71.77,71.82,71.66,71.66,24564.0
2024-04-04 12:30:00,71.66,71.66,71.53,71.54,25578.0,71.66,71.66,71.53,71.54,25578.0
2024-04-04 12:35:00,71.54,71.56,71.45,71.5,23293.0,71.54,71.56,71.45,71.5,23293.0
2024-04-04 12:40:00,71.5,71.56,71.4,71.56,27543.0,71.5,71.56,71.4,71.56,27543.0
2024-04-04 12:45:00,71.57,71.78,71.57,71.78,26930.0,71.57,71.78,71.57,71.78,26930.0
2024-04-04 12:50:00,71.78,71.89,71.66,71.89,23189.0,71.78,71.89,71.66,71.89,23189.0
2024-04-04 12:55:00,71.88,71.99,71.84,71.96,28338.0,71.88,71.99,71.84,71.96,28338.0
2024-04-04 13:00:00,71.96,72.06,71.9,71.94,37772.0,71.96,72.06,71.9,71.94,37772.0
2024-04-04 13:05:00,71.93,71.96,71.81,71.82,35620.0,71.93,71.96,71.81,71.82,35620.0
2024-04-04 13:10:00,71.82,71.94,71.81,71.91,32268.0,71.82,71.94,71.81,71.91,32268.0
2024-04-04 13:15:00,71.9,71.91,71.71,71.73,19170.0,71.9,71.91,71.71,71.73,19170.0
2024-04-04 13:20:00,71.74,71.84,71.71,71.83,15145.0,71.74,71.84,71.71,71.83,15145.0
2024-04-04 13:25:00,71.83,71.88,71.78,71.86,25978.0,71.83,71.88,71.78,71.86,25978.0
2024-04-04 13:30:00,71.86,71.96,71.83,71.95,36349.0,71.86,71.96,71.83,71.95,36349.0
2024-04-04 13:35:00,71.95,72.07,71.92,71.98,31268.0,71.95,72.07,71.92,71.98,31268.0
2024-04-04 13:40:00,71.98,72.05,71.95,72.02,23991.0,71.98,72.05,71.95,72.02,23991.0
2024-04-04 13:45:00,72.02,72.05,71.97,72.0,22268.0,72.02,72.05,71.97,72.0,22268.0
2024-04-04 13:50:00,71.98,71.98,71.84,71.91,52792.0,71.98,71.98,71.84,71.91,52792.0
2024-04-04 13:55:00,71.92,71.97,71.59,71.62,32407.0,71.92,71.97,71.59,71.62,32407.0
2024-04-04 14:00:00,71.61,71.62,71.49,71.56,41465.0,71.61,71.62,71.49,71.56,41465.0
2024-04-04 14:05:00,71.53,71.57,71.41,71.47,22786.0,71.53,71.57,71.41,71.47,22786.0
2024-04-04 14:10:00,71.47,71.51,71.3,71.33,25413.0,71.47,71.51,71.3,71.33,25413.0
2024-04-04 14:15:00,71.33,71.37,71.17,71.17,25616.0,71.33,71.37,71.17,71.17,25616.0
2024-04-04 14:20:00,71.17,71.23,71.13,71.19,34135.0,71.17,71.23,71.13,71.19,34135.0
2024-04-04 14:25:00,71.17,71.23,70.88,70.93,31447.0,71.17,71.23,70.88,70.93,31447.0
2024-04-04 14:30:00,70.93,70.93,70.69,70.78,79625.0,70.93,70.93,70.69,70.78,79625.0
2024-04-04 14:35:00,70.78,71.03,70.78,70.9,38441.0,70.78,71.03,70.78,70.9,38441.0
2024-04-04 14:40:00,70.9,70.9,70.69,70.7,49806.0,70.9,70.9,70.69,70.7,49806.0
2024-04-04 14:45:00,70.7,70.89,70.67,70.89,40092.0,70.7,70.89,70.67,70.89,40092.0
2024-04-04 14:50:00,70.88,70.88,70.64,70.7,36401.0,70.88,70.88,70.64,70.7,36401.0
2024-04-04 14:55:00,70.67,70.73,70.57,70.67,63248.0,70.67,70.73,70.57,70.67,63248.0
2024-04-04 15:00:00,70.68,70.68,70.4,70.4,59953.0,70.68,70.68,70.4,70.4,59953.0
2024-04-04 15:05:00,70.41,70.51,70.37,70.47,44463.0,70.41,70.51,70.37,70.47,44463.0
2024-04-04 15:10:00,70.46,70.46,70.23,70.29,48186.0,70.46,70.46,70.23,70.29,48186.0
2024-04-04 15:15:00,70.3,70.32,70.01,70.07,96968.0,70.3,70.32,70.01,70.07,96968.0
2024-04-04 15:20:00,70.06,70.13,69.73,69.73,176949.0,70.06,70.13,69.73,69.73,176949.0
2024-04-04 15:25:00,69.74,69.88,69.63,69.69,146337.0,69.74,69.88,69.63,69.69,146337.0
2024-04-04 15:30:00,69.69,69.95,69.66,69.92,62756.0,69.69,69.95,69.66,69.92,62756.0
2024-04-04 15:35:00,69.92,69.93,69.59,69.6,72197.0,69.92,69.93,69.59,69.6,72197.0
2024-04-04 15:40:00,69.6,69.66,69.45,69.56,100788.0,69.6,69.66,69.45,69.56,100788.0
2024-04-04 15:45:00,69.56,69.74,69.48,69.7,138488.0,69.56,69.74,69.48,69.7,138488.0
2024-04-04 15:50:00,69.7,69.74,69.42,69.5,198216.0,69.7,69.74,69.42,69.5,198216.0
2024-04-04 15:55:00,69.5,69.51,69.21,69.25,495071.0,69.5,69.51,69.21,69.25,495071.0
2024-04-05 09:30:00,69.75,70.2,69.51,69.53,87240.0,69.75,70.2,69.51,69.53,87240.0
2024-04-05 09:35:00,69.5,69.68,69.34,69.35,19315.0,69.5,69.68,69.34,69.35,19315.0
2024-04-05 09:40:00,69.34,69.81,69.34,69.72,38016.0,69.34,69.81,69.34,69.72,38016.0
2024-04-05 09:45:00,69.74,69.89,69.58,69.84,41522.0,69.74,69.89,69.58,69.84,41522.0
2024-04-05 09:50:00,69.81,70.07,69.8,70.01,37444.0,69.81,70.07,69.8,70.01,37444.0
2024-04-05 09:55:00,70.03,70.22,69.89,69.93,35327.0,70.03,70.22,69.89,69.93,35327.0
2024-04-05 10:00:00,69.95,70.01,69.83,69.95,30825.0,69.95,70.01,69.83,69.95,30825.0
2024-04-05 10:05:00,69.96,70.02,69.79,69.9,28804.0,69.96,70.02,69.79,69.9,28804.0
2024-04-05 10:10:00,69.89,70.21,69.81,69.97,30215.0,69.89,70.21,69.81,69.97,30215.0
2024-04-05 10:15:00,69.99,70.01,69.85,69.88,40568.0,69.99,70.01,69.85,69.88,40568.0
2024-04-05 10:20:00,69.88,69.91,69.69,69.74,40011.0,69.88,69.91,69.69,69.74,40011.0
2024-04-05 10:25:00,69.73,69.74,69.6,69.69,32026.0,69.73,69.74,69.6,69.69,32026.0
2024-04-05 10:30:00,69.7,69.84,69.65,69.82,19469.0,69.7,69.84,69.65,69.82,19469.0
2024-04-05 10:35:00,69.81,69.84,69.68,69.69,55553.0,69.81,69.84,69.68,69.69,55553.0
2024-04-05 10:40:00,69.69,69.82,69.64,69.79,180365.0,69.69,69.82,69.64,69.79,180365.0
2024-04-05 10:45:00,69.8,69.94,69.77,69.82,104110.0,69.8,69.94,69.77,69.82,104110.0
2024-04-05 10:50:00,69.82,69.86,69.72,69.83,120108.0,69.82,69.86,69.72,69.83,120108.0
2024-04-05 10:55:00,69.85,70.27,69.83,70.23,68103.0,69.85,70.27,69.83,70.23,68103.0
2024-04-05 11:00:00,70.23,70.36,70.19,70.19,53928.0,70.23,70.36,70.19,70.19,53928.0
2024-04-05 11:05:00,70.19,70.25,70.11,70.21,33851.0,70.19,70.25,70.11,70.21,33851.0
2024-04-05 11:10:00,70.23,70.25,70.09,70.11,60732.0,70.23,70.25,70.09,70.11,60732.0
2024-04-05 11:15:00,70.1,70.12,70.0,70.08,54043.0,70.1,70.12,70.0,70.08,54043.0
2024-04-05 11:20:00,70.07,70.27,70.04,70.25,60499.0,70.07,70.27,70.04,70.25,60499.0
2024-04-05 11:25:00,70.25,70.49,70.24,70.49,18382.0,70.25,70.49,70.24,70.49,18382.0
2024-04-05 11:30:00,70.48,70.5,70.36,70.39,15432.0,70.48,70.5,70.36,70.39,15432.0
2024-04-05 11:35:00,70.38,70.44,70.35,70.35,14728.0,70.38,70.44,70.35,70.35,14728.0
2024-04-05 11:40:00,70.34,70.55,70.34,70.51,18106.0,70.34,70.55,70.34,70.51,18106.0
2024-04-05 11:45:00,70.52,70.57,70.48,70.52,50638.0,70.52,70.57,70.48,70.52,50638.0
2024-04-05 11:50:00,70.53,70.7,70.53,70.67,89542.0,70.53,70.7,70.53,70.67,89542.0
2024-04-05 11:55:00,70.66,70.75,70.66,70.71,20998.0,70.66,70.75,70.66,70.71,20998.0
2024-04-05 12:00:00,70.71,70.77,70.7,70.74,19858.0,70.71,70.77,70.7,70.74,19858.0
2024-04-05 12:05:00,70.73,70.78,70.73,70.73,14220.0,70.73,70.78,70.73,70.73,14220.0
2024-04-05 12:10:00,70.71,70.82,70.66,70.81,18410.0,70.71,70.82,70.66,70.81,18410.0
2024-04-05 12:15:00,70.82,70.83,70.78,70.79,13014.0,70.82,70.83,70.78,70.79,13014.0
2024-04-05 12:20:00,70.8,70.86,70.72,70.86,61495.0,70.8,70.86,70.72,70.86,61495.0
2024-04-05 12:25:00,70.85,70.85,70.8,70.82,19797.0,70.85,70.85,70.8,70.82,19797.0
2024-04-05 12:30:00,70.83,70.98,70.81,70.95,20584.0,70.83,70.98,70.81,70.95,20584.0
2024-04-05 12:35:00,70.95,71.03,70.93,71.03,19119.0,70.95,71.03,70.93,71.03,19119.0
2024-04-05 12:40:00,71.01,71.07,70.99,71.07,18243.0,71.01,71.07,70.99,71.07,18243.0
2024-04-05 12:45:00,71.06,71.07,70.98,71.04,70451.0,71.06,71.07,70.98,71.04,70451.0
2024-04-05 12:50:00,71.05,71.28,71.04,71.23,37886.0,71.05,71.28,71.04,71.23,37886.0
2024-04-05 12:55:00,71.23,71.48,71.19,71.46,80782.0,71.23,71.48,71.19,71.46,80782.0
2024-04-05 13:00:00,71.47,71.55,71.44,71.47,21160.0,71.47,71.55,71.44,71.47,21160.0
2024-04-05 13:05:00,71.47,71.5,71.36,71.39,43606.0,71.47,71.5,71.36,71.39,43606.0
2024-04-05 13:10:00,71.4,71.49,71.39,71.43,23836.0,71.4,71.49,71.39,71.43,23836.0
2024-04-05 13:15:00,71.42,71.66,71.42,71.63,33092.0,71.42,71.66,71.42,71.63,33092.0
2024-04-05 13:20:00,71.65,71.76,71.63,71.65,43247.0,71.65,71.76,71.63,71.65,43247.0
2024-04-05 13:25:00,71.66,71.68,71.55,71.56,30698.0,71.66,71.68,71.55,71.56,30698.0
2024-04-05 13:30:00,71.56,71.77,71.55,71.73,28243.0,71.56,71.77,71.55,71.73,28243.0
2024-04-05 13:35:00,71.75,71.76,71.71,71.74,19502.0,71.75,71.76,71.71,71.74,19502.0
2024-04-05 13:40:00,71.74,71.83,71.66,71.73,23811.0,71.74,71.83,71.66,71.73,23811.0
2024-04-05 13:45:00,71.73,71.73,71.57,71.67,26890.0,71.73,71.73,71.57,71.67,26890.0
2024-04-05 13:50:00,71.67,71.7,71.51,71.51,25801.0,71.67,71.7,71.51,71.51,25801.0
2024-04-05 13:55:00,71.5,71.54,71.36,71.51,28410.0,71.5,71.54,71.36,71.51,28410.0
2024-04-05 14:00:00,71.5,71.5,71.3,71.32,19155.0,71.5,71.5,71.3,71.32,19155.0
2024-04-05 14:05:00,71.29,71.39,71.22,71.36,15190.0,71.29,71.39,71.22,71.36,15190.0
2024-04-05 14:10:00,71.35,71.36,71.24,71.3,26757.0,71.35,71.36,71.24,71.3,26757.0
2024-04-05 14:15:00,71.28,71.37,71.28,71.36,21406.0,71.28,71.37,71.28,71.36,21406.0
2024-04-05 14:20:00,71.35,71.5,71.35,71.36,22034.0,71.35,71.5,71.35,71.36,22034.0
2024-04-05 14:25:00,71.37,71.39,71.25,71.27,27804.0,71.37,71.39,71.25,71.27,27804.0
2024-04-05 14:30:00,71.28,71.39,71.25,71.35,19474.0,71.28,71.39,71.25,71.35,19474.0
2024-04-05 14:35:00,71.35,71.55,71.34,71.54,43944.0,71.35,71.55,71.34,71.54,43944.0
2024-04-05 14:40:00,71.54,71.62,71.35,71.46,39800.0,71.54,71.62,71.35,71.46,39800.0
2024-04-05 14:45:00,71.46,71.48,71.2,71.2,21502.0,71.46,71.48,71.2,71.2,21502.0
2024-04-05 14:50:00,71.21,71.28,71.18,71.28,23735.0,71.21,71.28,71.18,71.28,23735.0
2024-04-05 14:55:00,71.26,71.27,71.16,71.24,12163.0,71.26,71.27,71.16,71.24,12163.0
2024-04-05 15:00:00,71.25,71.3,71.15,71.3,28010.0,71.25,71.3,71.15,71.3,28010.0
2024-04-05 15:05:00,71.31,71.38,71.24,71.3,22285.0,71.31,71.38,71.24,71.3,22285.0
2024-04-05 15:10:00,71.29,71.37,71.29,71.37,30730.0,71.29,71.37,71.29,71.37,30730.0
2024-04-05 15:15:00,71.38,71.44,71.18,71.27,59193.0,71.38,71.44,71.18,71.27,59193.0
2024-04-05 15:20:00,71.27,71.36,71.17,71.25,74922.0,71.27,71.36,71.17,71.25,74922.0
2024-04-05 15:25:00,71.25,71.31,71.06,71.06,87110.0,71.25,71.31,71.06,71.06,87110.0
2024-04-05 15:30:00,71.05,71.09,70.99,71.03,92747.0,71.05,71.09,70.99,71.03,92747.0
2024-04-05 15:35:00,71.02,71.03,70.92,70.98,114764.0,71.02,71.03,70.92,70.98,114764.0
2024-04-05 15:40:00,70.98,71.01,70.84,70.86,124590.0,70.98,71.01,70.84,70.86,124590.0
2024-04-05 15:45:00,70.86,70.95,70.73,70.73,108407.0,70.86,70.95,70.73,70.73,108407.0
2024-04-05 15:50:00,70.74,70.84,70.7,70.75,300365.0,70.74,70.84,70.7,70.75,300365.0
2024-04-05 15:55:00,70.73,71.03,70.71,70.94,883669.0,70.73,71.03,70.71,70.94,883669.0
2024-04-08 09:30:00,70.08,70.24,69.26,69.74,203570.0,70.08,70.24,69.26,69.74,203570.0
2024-04-08 09:35:00,69.67,69.79,68.72,68.8,107280.0,69.67,69.79,68.72,68.8,107280.0
2024-04-08 09:40:00,68.87,69.58,68.79,69.54,55075.0,68.87,69.58,68.79,69.54,55075.0
2024-04-08 09:45:00,69.55,69.57,69.28,69.33,28833.0,69.55,69.57,69.28,69.33,28833.0
2024-04-08 09:50:00,69.36,69.4,69.1,69.14,18718.0,69.36,69.4,69.1,69.14,18718.0
2024-04-08 09:55:00,69.13,69.23,68.66,68.96,86413.0,69.13,69.23,68.66,68.96,86413.0
2024-04-08 10:00:00,68.96,69.16,68.61,68.61,44306.0,68.96,69.16,68.61,68.61,44306.0
2024-04-08 10:05:00,68.62,68.78,68.56,68.78,19514.0,68.62,68.78,68.56,68.78,19514.0
2024-04-08 10:10:00,68.78,68.94,68.75,68.81,36901.0,68.78,68.94,68.75,68.81,36901.0
2024-04-08 10:15:00,68.81,68.96,68.75,68.82,41389.0,68.81,68.96,68.75,68.82,41389.0
2024-04-08 10:20:00,68.84,69.0,68.81,68.93,27709.0,68.84,69.0,68.81,68.93,27709.0
2024-04-08 10:25:00,68.95,69.08,68.92,69.08,29064.0,68.95,69.08,68.92,69.08,29064.0
2024-04-08 10:30:00,69.08,69.2,69.01,69.01,36359.0,69.08,69.2,69.01,69.01,36359.0
2024-04-08 10:35:00,69.06,69.06,68.83,68.87,22834.0,69.06,69.06,68.83,68.87,22834.0
2024-04-08 10:40:00,68.87,68.95,68.82,68.85,22938.0,68.87,68.95,68.82,68.85,22938.0
2024-04-08 10:45:00,68.86,68.91,68.81,68.88,20841.0,68.86,68.91,68.81,68.88,20841.0
2024-04-08 10:50:00,68.88,69.21,68.88,69.14,44263.0,68.88,69.21,68.88,69.14,44263.0
2024-04-08 10:55:00,69.13,69.13,68.98,69.05,31515.0,69.13,69.13,68.98,69.05,31515.0
2024-04-08 11:00:00,69.05,69.06,68.69,68.76,47283.0,69.05,69.06,68.69,68.76,47283.0
2024-04-08 11:05:00,68.74,68.87,68.73,68.82,30759.0,68.74,68.87,68.73,68.82,30759.0
2024-04-08 11:10:00,68.82,68.86,68.78,68.83,23882.0,68.82,68.86,68.78,68.83,23882.0
2024-04-08 11:15:00,68.83,68.84,68.51,68.67,84287.0,68.83,68.84,68.51,68.67,84287.0
2024-04-08 11:20:00,68.67,68.72,68.58,68.7,23779.0,68.67,68.72,68.58,68.7,23779.0
2024-04-08 11:25:00,68.69,68.79,68.64,68.73,21769.0,68.69,68.79,68.64,68.73,21769.0
2024-04-08 11:30:00,68.72,68.79,68.66,68.72,22114.0,68.72,68.79,68.66,68.72,22114.0
2024-04-08 11:35:00,68.72,68.72,68.52,68.64,35136.0,68.72,68.72,68.52,68.64,35136.0
2024-04-08 11:40:00,68.63,68.63,68.55,68.6,19192.0,68.63,68.63,68.55,68.6,19192.0
2024-04-08 11:45:00,68.59,68.59,68.41,68.5,41441.0,68.59,68.59,68.41,68.5,41441.0
2024-04-08 11:50:00,68.49,68.54,68.45,68.52,25932.0,68.49,68.54,68.45,68.52,25932.0
2024-04-08 11:55:00,68.51,68.51,68.41,68.5,36583.0,68.51,68.51,68.41,68.5,36583.0
2024-04-08 12:00:00,68.49,68.52,68.37,68.39,44858.0,68.49,68.52,68.37,68.39,44858.0
2024-04-08 12:05:00,68.4,68.47,68.37,68.45,26874.0,68.4,68.47,68.37,68.45,26874.0
2024-04-08 12:10:00,68.43,68.46,68.36,68.44,34138.0,68.43,68.46,68.36,68.44,34138.0
2024-04-08 12:15:00,68.44,68.5,68.42,68.44,33607.0,68.44,68.5,68.42,68.44,33607.0
2024-04-08 12:20:00,68.45,68.45,68.23,68.25,32755.0,68.45,68.45,68.23,68.25,32755.0
2024-04-08 12:25:00,68.26,68.36,68.25,68.34,30693.0,68.26,68.36,68.25,68.34,30693.0
2024-04-08 12:30:00,68.32,68.46,68.29,68.39,22161.0,68.32,68.46,68.29,68.39,22161.0
2024-04-08 12:35:00,68.4,68.43,68.33,68.42,19800.0,68.4,68.43,68.33,68.42,19800.0
2024-04-08 12:40:00,68.41,68.43,68.36,68.39,21352.0,68.41,68.43,68.36,68.39,21352.0
2024-04-08 12:45:00,68.38,68.41,68.27,68.31,22368.0,68.38,68.41,68.27,68.31,22368.0
2024-04-08 12:50:00,68.31,68.42,68.3,68.42,23671.0,68.31,68.42,68.3,68.42,23671.0
2024-04-08 12:55:00,68.42,68.45,68.39,68.43,15252.0,68.42,68.45,68.39,68.43,15252.0
2024-04-08 13:00:00,68.44,68.48,68.31,68.35,20026.0,68.44,68.48,68.31,68.35,20026.0
2024-04-08 13:05:00,68.34,68.36,68.27,68.31,22620.0,68.34,68.36,68.27,68.31,22620.0
2024-04-08 13:10:00,68.32,68.46,68.29,68.44,19885.0,68.32,68.46,68.29,68.44,19885.0
2024-04-08 13:15:00,68.44,68.5,68.44,68.48,20601.0,68.44,68.5,68.44,68.48,20601.0
2024-04-08 13:20:00,68.48,68.5,68.42,68.44,17979.0,68.48,68.5,68.42,68.44,17979.0
2024-04-08 13:25:00,68.43,68.44,68.35,68.43,43683.0,68.43,68.44,68.35,68.43,43683.0
2024-04-08 13:30:00,68.43,68.44,68.35,68.39,22950.0,68.43,68.44,68.35,68.39,22950.0
2024-04-08 13:35:00,68.37,68.38,68.22,68.28,45435.0,68.37,68.38,68.22,68.28,45435.0
2024-04-08 13:40:00,68.28,68.42,68.25,68.39,57899.0,68.28,68.42,68.25,68.39,57899.0
2024-04-08 13:45:00,68.39,68.47,68.38,68.45,46837.0,68.39,68.47,68.38,68.45,46837.0
2024-04-08 13:50:00,68.46,68.49,68.43,68.48,22195.0,68.46,68.49,68.43,68.48,22195.0
2024-04-08 13:55:00,68.48,68.59,68.45,68.55,15499.0,68.48,68.59,68.45,68.55,15499.0
2024-04-08 14:00:00,68.55,68.57,68.47,68.5,43727.0,68.55,68.57,68.47,68.5,43727.0
2024-04-08 14:05:00,68.5,68.55,68.44,68.54,24499.0,68.5,68.55,68.44,68.54,24499.0
2024-04-08 14:10:00,68.54,68.56,68.5,68.52,18683.0,68.54,68.56,68.5,68.52,18683.0
2024-04-08 14:15:00,68.52,68.53,68.4,68.43,34426.0,68.52,68.53,68.4,68.43,34426.0
2024-04-08 14:20:00,68.42,68.48,68.4,68.42,24084.0,68.42,68.48,68.4,68.42,24084.0
2024-04-08 14:25:00,68.42,68.59,68.41,68.58,16236.0,68.42,68.59,68.41,68.58,16236.0
2024-04-08 14:30:00,68.57,68.58,68.47,68.47,11742.0,68.57,68.58,68.47,68.47,11742.0
2024-04-08 14:35:00,68.46,68.48,68.44,68.45,12806.0,68.46,68.48,68.44,68.45,12806.0
2024-04-08 14:40:00,68.46,68.47,68.4,68.45,16897.0,68.46,68.47,68.4,68.45,16897.0
2024-04-08 14:45:00,68.45,68.48,68.41,68.44,20480.0,68.45,68.48,68.41,68.44,20480.0
2024-04-08 14:50:00,68.45,68.47,68.41,68.46,14618.0,68.45,68.47,68.41,68.46,14618.0
2024-04-08 14:55:00,68.45,68.5,68.43,68.47,12907.0,68.45,68.5,68.43,68.47,12907.0
2024-04-08 15:00:00,68.47,68.48,68.35,68.37,53659.0,68.47,68.48,68.35,68.37,53659.0
2024-04-08 15:05:00,68.37,68.45,68.35,68.42,37988.0,68.37,68.45,68.35,68.42,37988.0
2024-04-08 15:10:00,68.42,68.51,68.39,68.45,40218.0,68.42,68.51,68.39,68.45,40218.0
2024-04-08 15:15:00,68.46,68.48,68.39,68.41,26197.0,68.46,68.48,68.39,68.41,26197.0
2024-04-08 15:20:00,68.4,68.44,68.27,68.28,38161.0,68.4,68.44,68.27,68.28,38161.0
2024-04-08 15:25:00,68.28,68.47,68.28,68.45,48875.0,68.28,68.47,68.28,68.45,48875.0
2024-04-08 15:30:00,68.44,68.55,68.42,68.55,36562.0,68.44,68.55,68.42,68.55,36562.0
2024-04-08 15:35:00,68.53,68.54,68.4,68.42,34636.0,68.53,68.54,68.4,68.42,34636.0
2024-04-08 15:40:00,68.44,68.45,68.3,68.38,72222.0,68.44,68.45,68.3,68.38,72222.0
2024-04-08 15:45:00,68.38,68.42,68.35,68.41,48618.0,68.38,68.42,68.35,68.41,48618.0
2024-04-08 15:50:00,68.4,68.45,68.33,68.4,166273.0,68.4,68.45,68.33,68.4,166273.0
2024-04-08 15:55:00,68.39,68.45,68.31,68.41,256891.0,68.39,68.45,68.31,68.41,256891.0
2024-04-09 09:30:00,69.14,69.14,68.12,68.19,96974.0,69.14,69.14,68.12,68.19,96974.0
2024-04-09 09:35:00,68.19,68.54,68.04,68.52,21923.0,68.19,68.54,68.04,68.52,21923.0
2024-04-09 09:40:00,68.55,68.69,68.52,68.56,14423.0,68.55,68.69,68.52,68.56,14423.0
2024-04-09 09:45:00,68.5,68.82,68.5,68.66,46036.0,68.5,68.82,68.5,68.66,46036.0
2024-04-09 09:50:00,68.62,68.82,68.59,68.8,27707.0,68.62,68.82,68.59,68.8,27707.0
2024-04-09 09:55:00,68.8,68.9,68.62,68.86,44109.0,68.8,68.9,68.62,68.86,44109.0
2024-04-09 10:00:00,68.87,68.88,68.63,68.64,36871.0,68.87,68.88,68.63,68.64,36871.0
2024-04-09 10:05:00,68.63,68.64,68.25,68.48,33340.0,68.63,68.64,68.25,68.48,33340.0
2024-04-09 10:10:00,68.48,68.57,68.41,68.51,44361.0,68.48,68.57,68.41,68.51,44361.0
2024-04-09 10:15:00,68.52,68.6,68.46,68.55,13763.0,68.52,68.6,68.46,68.55,13763.0
2024-04-09 10:20:00,68.55,68.63,68.55,68.62,11390.0,68.55,68.63,68.55,68.62,11390.0
2024-04-09 10:25:00,68.61,68.61,68.33,68.37,58738.0,68.61,68.61,68.33,68.37,58738.0
2024-04-09 10:30:00,68.37,68.38,68.04,68.25,19272.0,68.37,68.38,68.04,68.25,19272.0
2024-04-09 10:35:00,68.25,68.25,68.12,68.15,11449.0,68.25,68.25,68.12,68.15,11449.0
2024-04-09 10:40:00,68.19,68.2,68.07,68.14,54473.0,68.19,68.2,68.07,68.14,54473.0
2024-04-09 10:45:00,68.14,68.32,68.05,68.13,14715.0,68.14,68.32,68.05,68.13,14715.0
2024-04-09 10:50:00,68.16,68.2,68.11,68.17,9906.0,68.16,68.2,68.11,68.17,9906.0
2024-04-09 10:55:00,68.17,68.37,68.17,68.34,7214.0,68.17,68.37,68.17,68.34,7214.0
2024-04-09 11:00:00,68.34,68.36,68.27,68.29,8839.0,68.34,68.36,68.27,68.29,8839.0
2024-04-09 11:05:00,68.3,68.37,68.28,68.36,17935.0,68.3,68.37,68.28,68.36,17935.0
2024-04-09 11:10:00,68.3,68.3,68.19,68.22,7727.0,68.3,68.3,68.19,68.22,7727.0
2024-04-09 11:15:00,68.22,68.34,68.18,68.34,8524.0,68.22,68.34,68.18,68.34,8524.0
2024-04-09 11:20:00,68.33,68.33,68.2,68.27,8322.0,68.33,68.33,68.2,68.27,8322.0
2024-04-09 11:25:00,68.28,68.29,68.22,68.26,5666.0,68.28,68.29,68.22,68.26,5666.0
2024-04-09 11:30:00,68.26,68.31,68.18,68.18,13411.0,68.26,68.31,68.18,68.18,13411.0
2024-04-09 11:35:00,68.2,68.36,68.16,68.27,19508.0,68.2,68.36,68.16,68.27,19508.0
2024-04-09 11:40:00,68.27,68.42,68.22,68.39,10844.0,68.27,68.42,68.22,68.39,10844.0
2024-04-09 11:45:00,68.4,68.4,68.33,68.36,6323.0,68.4,68.4,68.33,68.36,6323.0
2024-04-09 11:50:00,68.35,68.39,68.29,68.39,14924.0,68.35,68.39,68.29,68.39,14924.0
2024-04-09 11:55:00,68.4,68.4,68.3,68.31,7605.0,68.4,68.4,68.3,68.31,7605.0
2024-04-09 12:00:00,68.29,68.36,68.21,68.26,23904.0,68.29,68.36,68.21,68.26,23904.0
2024-04-09 12:05:00,68.26,68.32,68.21,68.24,7277.0,68.26,68.32,68.21,68.24,7277.0
2024-04-09 12:10:00,68.22,68.34,68.19,68.31,13380.0,68.22,68.34,68.19,68.31,13380.0
2024-04-09 12:15:00,68.3,68.3,68.22,68.28,10768.0,68.3,68.3,68.22,68.28,10768.0
2024-04-09 12:20:00,68.29,68.33,68.27,68.3,7251.0,68.29,68.33,68.27,68.3,7251.0
2024-04-09 12:25:00,68.3,68.36,68.27,68.27,14440.0,68.3,68.36,68.27,68.27,14440.0
2024-04-09 12:30:00,68.28,68.33,68.26,68.32,8249.0,68.28,68.33,68.26,68.32,8249.0
2024-04-09 12:35:00,68.32,68.37,68.27,68.36,8131.0,68.32,68.37,68.27,68.36,8131.0
2024-04-09 12:40:00,68.35,68.44,68.34,68.41,7459.0,68.35,68.44,68.34,68.41,7459.0
2024-04-09 12:45:00,68.42,68.42,68.3,68.33,5867.0,68.42,68.42,68.3,68.33,5867.0
2024-04-09 12:50:00,68.31,68.32,68.22,68.28,15733.0,68.31,68.32,68.22,68.28,15733.0
2024-04-09 12:55:00,68.27,68.32,68.26,68.32,14575.0,68.27,68.32,68.26,68.32,14575.0
2024-04-09 13:00:00,68.32,68.43,68.32,68.43,12146.0,68.32,68.43,68.32,68.43,12146.0
2024-04-09 13:05:00,68.44,68.46,68.4,68.43,8197.0,68.44,68.46,68.4,68.43,8197.0
2024-04-09 13:10:00,68.45,68.45,68.34,68.37,7807.0,68.45,68.45,68.34,68.37,7807.0
2024-04-09 13:15:00,68.37,68.45,68.34,68.38,9644.0,68.37,68.45,68.34,68.38,9644.0
2024-04-09 13:20:00,68.38,68.39,68.3,68.3,9738.0,68.38,68.39,68.3,68.3,9738.0
2024-04-09 13:25:00,68.29,68.31,68.22,68.31,12371.0,68.29,68.31,68.22,68.31,12371.0
2024-04-09 13:30:00,68.3,68.34,68.28,68.34,10321.0,68.3,68.34,68.28,68.34,10321.0
2024-04-09 13:35:00,68.34,68.37,68.3,68.37,7339.0,68.34,68.37,68.3,68.37,7339.0
2024-04-09 13:40:00,68.38,68.41,68.27,68.3,7474.0,68.38,68.41,68.27,68.3,7474.0
2024-04-09 13:45:00,68.3,68.31,68.27,68.27,9420.0,68.3,68.31,68.27,68.27,9420.0
2024-04-09 13:50:00,68.29,68.35,68.28,68.3,9535.0,68.29,68.35,68.28,68.3,9535.0
2024-04-09 13:55:00,68.31,68.33,68.26,68.3,11278.0,68.31,68.33,68.26,68.3,11278.0
2024-04-09 14:00:00,68.29,68.39,68.27,68.38,18964.0,68.29,68.39,68.27,68.38,18964.0
2024-04-09 14:05:00,68.39,68.54,68.37,68.5,14558.0,68.39,68.54,68.37,68.5,14558.0
2024-04-09 14:10:00,68.5,68.52,68.48,68.49,9201.0,68.5,68.52,68.48,68.49,9201.0
2024-04-09 14:15:00,68.5,68.54,68.48,68.5,14371.0,68.5,68.54,68.48,68.5,14371.0
2024-04-09 14:20:00,68.5,68.52,68.46,68.46,15014.0,68.5,68.52,68.46,68.46,15014.0
2024-04-09 14:25:00,68.46,68.53,68.45,68.51,9284.0,68.46,68.53,68.45,68.51,9284.0
2024-04-09 14:30:00,68.49,68.52,68.47,68.5,9776.0,68.49,68.52,68.47,68.5,9776.0
2024-04-09 14:35:00,68.5,68.54,68.48,68.5,16247.0,68.5,68.54,68.48,68.5,16247.0
2024-04-09 14:40:00,68.5,68.5,68.31,68.31,11743.0,68.5,68.5,68.31,68.31,11743.0
2024-04-09 14:45:00,68.33,68.35,68.27,68.31,12959.0,68.33,68.35,68.27,68.31,12959.0
2024-04-09 14:50:00,68.3,68.33,68.28,68.31,10330.0,68.3,68.33,68.28,68.31,10330.0
2024-04-09 14:55:00,68.29,68.31,68.26,68.26,13604.0,68.29,68.31,68.26,68.26,13604.0
2024-04-09 15:00:00,68.27,68.27,68.03,68.03,25267.0,68.27,68.27,68.03,68.03,25267.0
2024-04-09 15:05:00,68.03,68.03,67.83,67.84,32308.0,68.03,68.03,67.83,67.84,32308.0
2024-04-09 15:10:00,67.86,67.95,67.8,67.89,23844.0,67.86,67.95,67.8,67.89,23844.0
2024-04-09 15:15:00,67.9,68.07,67.87,68.06,16323.0,67.9,68.07,67.87,68.06,16323.0
2024-04-09 15:20:00,68.06,68.18,68.05,68.16,11895.0,68.06,68.18,68.05,68.16,11895.0
2024-04-09 15:25:00,68.16,68.35,68.15,68.32,16108.0,68.16,68.35,68.15,68.32,16108.0
2024-04-09 15:30:00,68.33,68.38,68.23,68.28,28974.0,68.33,68.38,68.23,68.28,28974.0
2024-04-09 15:35:00,68.3,68.33,68.17,68.19,17778.0,68.3,68.33,68.17,68.19,17778.0
2024-04-09 15:40:00,68.2,68.31,68.11,68.27,26135.0,68.2,68.31,68.11,68.27,26135.0
2024-04-09 15:45:00,68.27,68.27,68.13,68.18,26210.0,68.27,68.27,68.13,68.18,26210.0
2024-04-09 15:50:00,68.17,68.18,68.05,68.11,45585.0,68.17,68.18,68.05,68.11,45585.0
2024-04-09 15:55:00,68.12,68.25,68.08,68.24,159664.0,68.12,68.25,68.08,68.24,159664.0
2024-04-10 09:30:00,67.08,67.9,67.08,67.77,131437.0,67.08,67.9,67.08,67.77,131437.0
2024-04-10 09:35:00,67.75,68.23,67.65,68.21,63296.0,67.75,68.23,67.65,68.21,63296.0
2024-04-10 09:40:00,68.22,68.26,67.98,68.13,35372.0,68.22,68.26,67.98,68.13,35372.0
2024-04-10 09:45:00,68.14,68.14,67.79,67.91,53870.0,68.14,68.14,67.79,67.91,53870.0
2024-04-10 09:50:00,67.92,68.12,67.92,68.09,22125.0,67.92,68.12,67.92,68.09,22125.0
2024-04-10 09:55:00,68.08,68.16,67.96,68.04,24488.0,68.08,68.16,67.96,68.04,24488.0
2024-04-10 10:00:00,68.04,68.1,67.95,68.0,22720.0,68.04,68.1,67.95,68.0,22720.0
2024-04-10 10:05:00,68.0,68.02,67.83,67.94,33582.0,68.0,68.02,67.83,67.94,33582.0
2024-04-10 10:10:00,67.94,67.94,67.74,67.77,35275.0,67.94,67.94,67.74,67.77,35275.0
2024-04-10 10:15:00,67.79,67.97,67.69,67.91,19087.0,67.79,67.97,67.69,67.91,19087.0
2024-04-10 10:20:00,67.89,67.92,67.65,67.76,48220.0,67.89,67.92,67.65,67.76,48220.0
2024-04-10 10:25:00,67.75,67.87,67.74,67.86,17691.0,67.75,67.87,67.74,67.86,17691.0
2024-04-10 10:30:00,67.84,67.88,67.7,67.7,17619.0,67.84,67.88,67.7,67.7,17619.0
2024-04-10 10:35:00,67.73,67.88,67.62,67.82,18725.0,67.73,67.88,67.62,67.82,18725.0
2024-04-10 10:40:00,67.83,67.88,67.78,67.8,33460.0,67.83,67.88,67.78,67.8,33460.0
2024-04-10 10:45:00,67.78,67.8,67.67,67.7,36095.0,67.78,67.8,67.67,67.7,36095.0
2024-04-10 10:50:00,67.71,67.74,67.58,67.58,24627.0,67.71,67.74,67.58,67.58,24627.0
2024-04-10 10:55:00,67.6,67.68,67.56,67.67,16292.0,67.6,67.68,67.56,67.67,16292.0
2024-04-10 11:00:00,67.67,67.74,67.65,67.71,11776.0,67.67,67.74,67.65,67.71,11776.0
2024-04-10 11:05:00,67.73,67.82,67.69,67.73,25384.0,67.73,67.82,67.69,67.73,25384.0
2024-04-10 11:10:00,67.75,67.78,67.67,67.75,18394.0,67.75,67.78,67.67,67.75,18394.0
2024-04-10 11:15:00,67.75,67.78,67.72,67.76,9117.0,67.75,67.78,67.72,67.76,9117.0
2024-04-10 11:20:00,67.78,67.8,67.69,67.72,14443.0,67.78,67.8,67.69,67.72,14443.0
2024-04-10 11:25:00,67.72,67.81,67.71,67.78,17754.0,67.72,67.81,67.71,67.78,17754.0
2024-04-10 11:30:00,67.8,67.81,67.73,67.8,20969.0,67.8,67.81,67.73,67.8,20969.0
2024-04-10 11:35:00,67.8,67.82,67.73,67.77,10252.0,67.8,67.82,67.73,67.77,10252.0
2024-04-10 11:40:00,67.77,67.78,67.72,67.73,7219.0,67.77,67.78,67.72,67.73,7219.0
2024-04-10 11:45:00,67.75,67.78,67.72,67.77,8930.0,67.75,67.78,67.72,67.77,8930.0
2024-04-10 11:50:00,67.77,67.89,67.75,67.88,14007.0,67.77,67.89,67.75,67.88,14007.0
2024-04-10 11:55:00,67.87,67.92,67.85,67.92,9747.0,67.87,67.92,67.85,67.92,9747.0
2024-04-10 12:00:00,67.93,67.97,67.89,67.95,12702.0,67.93,67.97,67.89,67.95,12702.0
2024-04-10 12:05:00,67.96,68.02,67.94,68.01,26458.0,67.96,68.02,67.94,68.01,26458.0
2024-04-10 12:10:00,68.03,68.05,67.93,67.95,21709.0,68.03,68.05,67.93,67.95,21709.0
2024-04-10 12:15:00,67.94,67.99,67.94,67.96,16488.0,67.94,67.99,67.94,67.96,16488.0
2024-04-10 12:20:00,67.95,67.98,67.9,67.98,10038.0,67.95,67.98,67.9,67.98,10038.0
2024-04-10 12:25:00,67.98,68.09,67.98,68.07,8678.0,67.98,68.09,67.98,68.07,8678.0
2024-04-10 12:30:00,68.08,68.08,67.98,68.0,6919.0,68.08,68.08,67.98,68.0,6919.0
2024-04-10 12:35:00,68.0,68.04,67.98,67.99,8609.0,68.0,68.04,67.98,67.99,8609.0
2024-04-10 12:40:00,67.97,68.0,67.96,67.96,8696.0,67.97,68.0,67.96,67.96,8696.0
2024-04-10 12:45:00,67.95,68.05,67.95,68.05,11890.0,67.95,68.05,67.95,68.05,11890.0
2024-04-10 12:50:00,68.03,68.12,68.03,68.12,4893.0,68.03,68.12,68.03,68.12,4893.0
2024-04-10 12:55:00,68.16,68.34,68.16,68.33,7567.0,68.16,68.34,68.16,68.33,7567.0
2024-04-10 13:00:00,68.34,68.36,67.99,68.02,20634.0,68.34,68.36,67.99,68.02,20634.0
2024-04-10 13:05:00,68.03,68.04,67.98,68.0,17699.0,68.03,68.04,67.98,68.0,17699.0
2024-04-10 13:10:00,68.0,68.06,67.99,68.06,9520.0,68.0,68.06,67.99,68.06,9520.0
2024-04-10 13:15:00,68.04,68.14,68.0,68.12,11666.0,68.04,68.14,68.0,68.12,11666.0
2024-04-10 13:20:00,68.1,68.27,68.08,68.23,11493.0,68.1,68.27,68.08,68.23,11493.0
2024-04-10 13:25:00,68.22,68.24,68.0,68.03,12203.0,68.22,68.24,68.0,68.03,12203.0
2024-04-10 13:30:00,68.01,68.09,67.99,68.08,19463.0,68.01,68.09,67.99,68.08,19463.0
2024-04-10 13:35:00,68.07,68.1,67.98,67.99,12725.0,68.07,68.1,67.98,67.99,12725.0
2024-04-10 13:40:00,68.0,68.07,67.98,68.01,10186.0,68.0,68.07,67.98,68.01,10186.0
2024-04-10 13:45:00,68.03,68.13,68.0,68.13,10535.0,68.03,68.13,68.0,68.13,10535.0
2024-04-10 13:50:00,68.15,68.17,68.05,68.09,8555.0,68.15,68.17,68.05,68.09,8555.0
2024-04-10 13:55:00,68.08,68.3,68.06,68.15,17489.0,68.08,68.3,68.06,68.15,17489.0
2024-04-10 14:00:00,68.15,68.28,68.06,68.24,10908.0,68.15,68.28,68.06,68.24,10908.0
2024-04-10 14:05:00,68.23,68.24,68.12,68.21,8141.0,68.23,68.24,68.12,68.21,8141.0
2024-04-10 14:10:00,68.23,68.37,68.2,68.37,10671.0,68.23,68.37,68.2,68.37,10671.0
2024-04-10 14:15:00,68.37,68.39,68.25,68.31,12581.0,68.37,68.39,68.25,68.31,12581.0
2024-04-10 14:20:00,68.3,68.39,68.25,68.28,15028.0,68.3,68.39,68.25,68.28,15028.0
2024-04-10 14:25:00,68.28,68.38,68.28,68.29,11879.0,68.28,68.38,68.28,68.29,11879.0
2024-04-10 14:30:00,68.29,68.32,68.26,68.3,14228.0,68.29,68.32,68.26,68.3,14228.0
2024-04-10 14:35:00,68.3,68.37,68.28,68.37,18867.0,68.3,68.37,68.28,68.37,18867.0
2024-04-10 14:40:00,68.35,68.41,68.35,68.39,11960.0,68.35,68.41,68.35,68.39,11960.0
2024-04-10 14:45:00,68.39,68.42,68.34,68.37,18300.0,68.39,68.42,68.34,68.37,18300.0
2024-04-10 14:50:00,68.36,68.39,68.24,68.26,18575.0,68.36,68.39,68.24,68.26,18575.0
2024-04-10 14:55:00,68.25,68.25,68.1,68.14,16401.0,68.25,68.25,68.1,68.14,16401.0
2024-04-10 15:00:00,68.14,68.18,68.09,68.14,17209.0,68.14,68.18,68.09,68.14,17209.0
2024-04-10 15:05:00,68.14,68.25,68.1,68.24,25441.0,68.14,68.25,68.1,68.24,25441.0
2024-04-10 15:10:00,68.25,68.33,68.23,68.32,22289.0,68.25,68.33,68.23,68.32,22289.0
2024-04-10 15:15:00,68.31,68.4,68.31,68.36,26595.0,68.31,68.4,68.31,68.36,26595.0
2024-04-10 15:20:00,68.36,68.4,68.31,68.36,33100.0,68.36,68.4,68.31,68.36,33100.0
2024-04-10 15:25:00,68.36,68.49,68.3,68.41,161137.0,68.36,68.49,68.3,68.41,161137.0
2024-04-10 15:30:00,68.4,68.41,68.22,68.23,42812.0,68.4,68.41,68.22,68.23,42812.0
2024-04-10 15:35:00,68.25,68.29,68.2,68.22,35534.0,68.25,68.29,68.2,68.22,35534.0
2024-04-10 15:40:00,68.23,68.38,68.23,68.38,36900.0,68.23,68.38,68.23,68.38,36900.0
2024-04-10 15:45:00,68.37,68.5,68.33,68.33,54705.0,68.37,68.5,68.33,68.33,54705.0
2024-04-10 15:50:00,68.32,68.39,68.22,68.3,81504.0,68.32,68.39,68.22,68.3,81504.0
2024-04-10 15:55:00,68.29,68.29,68.1,68.11,166159.0,68.29,68.29,68.1,68.11,166159.0
2024-04-11 09:30:00,68.61,68.86,68.35,68.4,70060.0,68.61,68.86,68.35,68.4,70060.0
2024-04-11 09:35:00,68.33,68.4,68.26,68.3,11312.0,68.33,68.4,68.26,68.3,11312.0
2024-04-11 09:40:00,68.27,68.52,68.25,68.47,8413.0,68.27,68.52,68.25,68.47,8413.0
2024-04-11 09:45:00,68.47,68.54,68.41,68.51,13458.0,68.47,68.54,68.41,68.51,13458.0
2024-04-11 09:50:00,68.51,68.6,68.48,68.6,16750.0,68.51,68.6,68.48,68.6,16750.0
2024-04-11 09:55:00,68.65,68.66,68.49,68.56,9672.0,68.65,68.66,68.49,68.56,9672.0
2024-04-11 10:00:00,68.58,68.58,68.37,68.44,32430.0,68.58,68.58,68.37,68.44,32430.0
2024-04-11 10:05:00,68.45,68.45,68.17,68.28,19610.0,68.45,68.45,68.17,68.28,19610.0
2024-04-11 10:10:00,68.25,68.27,68.14,68.16,14761.0,68.25,68.27,68.14,68.16,14761.0
2024-04-11 10:15:00,68.15,68.15,67.95,67.97,14714.0,68.15,68.15,67.95,67.97,14714.0
2024-04-11 10:20:00,67.97,68.08,67.97,68.0,6376.0,67.97,68.08,67.97,68.0,6376.0
2024-04-11 10:25:00,68.0,68.0,67.88,67.94,10249.0,68.0,68.0,67.88,67.94,10249.0
2024-04-11 10:30:00,67.94,67.97,67.72,67.73,21506.0,67.94,67.97,67.72,67.73,21506.0
2024-04-11 10:35:00,67.74,67.89,67.69,67.71,10460.0,67.74,67.89,67.69,67.71,10460.0
2024-04-11 10:40:00,67.72,67.76,67.63,67.64,12079.0,67.72,67.76,67.63,67.64,12079.0
2024-04-11 10:45:00,67.65,67.75,67.64,67.64,13254.0,67.65,67.75,67.64,67.64,13254.0
2024-04-11 10:50:00,67.63,67.68,67.6,67.63,7583.0,67.63,67.68,67.6,67.63,7583.0
2024-04-11 10:55:00,67.65,67.68,67.51,67.53,10470.0,67.65,67.68,67.51,67.53,10470.0
2024-04-11 11:00:00,67.54,67.62,67.52,67.59,7774.0,67.54,67.62,67.52,67.59,7774.0
2024-04-11 11:05:00,67.58,67.58,67.44,67.53,9996.0,67.58,67.58,67.44,67.53,9996.0
2024-04-11 11:10:00,67.52,67.54,67.47,67.48,7634.0,67.52,67.54,67.47,67.48,7634.0
2024-04-11 11:15:00,67.5,67.65,67.5,67.59,14752.0,67.5,67.65,67.5,67.59,14752.0
2024-04-11 11:20:00,67.59,67.68,67.58,67.65,9845.0,67.59,67.68,67.58,67.65,9845.0
2024-04-11 11:25:00,67.66,67.76,67.62,67.71,22937.0,67.66,67.76,67.62,67.71,22937.0
2024-04-11 11:30:00,67.7,67.7,67.63,67.65,8903.0,67.7,67.7,67.63,67.65,8903.0
2024-04-11 11:35:00,67.66,67.7,67.64,67.68,6469.0,67.66,67.7,67.64,67.68,6469.0
2024-04-11 11:40:00,67.67,67.83,67.67,67.72,14140.0,67.67,67.83,67.67,67.72,14140.0
2024-04-11 11:45:00,67.72,67.8,67.72,67.76,5148.0,67.72,67.8,67.72,67.76,5148.0
2024-04-11 11:50:00,67.78,67.79,67.67,67.69,15894.0,67.78,67.79,67.67,67.69,15894.0
2024-04-11 11:55:00,67.7,67.96,67.67,67.88,17536.0,67.7,67.96,67.67,67.88,17536.0
2024-04-11 12:00:00,67.9,67.96,67.87,67.94,14688.0,67.9,67.96,67.87,67.94,14688.0
2024-04-11 12:05:00,67.94,67.95,67.84,67.85,12406.0,67.94,67.95,67.84,67.85,12406.0
2024-04-11 12:10:00,67.86,67.89,67.79,67.84,12329.0,67.86,67.89,67.79,67.84,12329.0
2024-04-11 12:15:00,67.82,67.84,67.72,67.75,23922.0,67.82,67.84,67.72,67.75,23922.0
2024-04-11 12:20:00,67.75,67.82,67.69,67.81,27043.0,67.75,67.82,67.69,67.81,27043.0
2024-04-11 12:25:00,67.83,67.83,67.69,67.69,10353.0,67.83,67.83,67.69,67.69,10353.0
2024-04-11 12:30:00,67.7,67.72,67.67,67.7,17877.0,67.7,67.72,67.67,67.7,17877.0
2024-04-11 12:35:00,67.69,67.72,67.63,67.64,11736.0,67.69,67.72,67.63,67.64,11736.0
2024-04-11 12:40:00,67.65,67.71,67.61,67.71,11563.0,67.65,67.71,67.61,67.71,11563.0
2024-04-11 12:45:00,67.69,67.75,67.69,67.73,9903.0,67.69,67.75,67.69,67.73,9903.0
2024-04-11 12:50:00,67.73,67.73,67.61,67.61,9043.0,67.73,67.73,67.61,67.61,9043.0
2024-04-11 12:55:00,67.62,67.65,67.58,67.65,20544.0,67.62,67.65,67.58,67.65,20544.0
2024-04-11 13:00:00,67.65,67.82,67.57,67.79,12927.0,67.65,67.82,67.57,67.79,12927.0
2024-04-11 13:05:00,67.77,68.0,67.77,67.98,10879.0,67.77,68.0,67.77,67.98,10879.0
2024-04-11 13:10:00,68.0,68.13,67.99,68.13,15941.0,68.0,68.13,67.99,68.13,15941.0
2024-04-11 13:15:00,68.14,68.21,68.07,68.2,19344.0,68.14,68.21,68.07,68.2,19344.0
2024-04-11 13:20:00,68.22,68.27,68.18,68.24,11911.0,68.22,68.27,68.18,68.24,11911.0
2024-04-11 13:25:00,68.26,68.34,68.25,68.26,14891.0,68.26,68.34,68.25,68.26,14891.0
2024-04-11 13:30:00,68.27,68.28,68.22,68.23,12169.0,68.27,68.28,68.22,68.23,12169.0
2024-04-11 13:35:00,68.23,68.25,68.18,68.2,12015.0,68.23,68.25,68.18,68.2,12015.0
2024-04-11 13:40:00,68.2,68.4,68.17,68.36,14568.0,68.2,68.4,68.17,68.36,14568.0
2024-04-11 13:45:00,68.36,68.38,68.28,68.31,10421.0,68.36,68.38,68.28,68.31,10421.0
2024-04-11 13:50:00,68.31,68.31,68.25,68.28,7026.0,68.31,68.31,68.25,68.28,7026.0
2024-04-11 13:55:00,68.28,68.32,68.25,68.31,10865.0,68.28,68.32,68.25,68.31,10865.0
2024-04-11 14:00:00,68.32,68.42,68.32,68.33,14769.0,68.32,68.42,68.32,68.33,14769.0
2024-04-11 14:05:00,68.33,68.49,68.33,68.46,17656.0,68.33,68.49,68.33,68.46,17656.0
2024-04-11 14:10:00,68.48,68.49,68.43,68.48,19768.0,68.48,68.49,68.43,68.48,19768.0
2024-04-11 14:15:00,68.48,68.59,68.46,68.51,16254.0,68.48,68.59,68.46,68.51,16254.0
2024-04-11 14:20:00,68.52,68.6,68.52,68.59,8284.0,68.52,68.6,68.52,68.59,8284.0
2024-04-11 14:25:00,68.59,68.7,68.58,68.64,21030.0,68.59,68.7,68.58,68.64,21030.0
2024-04-11 14:30:00,68.64,68.7,68.63,68.7,17725.0,68.64,68.7,68.63,68.7,17725.0
2024-04-11 14:35:00,68.69,68.74,68.67,68.67,17178.0,68.69,68.74,68.67,68.67,17178.0
2024-04-11 14:40:00,68.69,68.69,68.59,68.62,27862.0,68.69,68.69,68.59,68.62,27862.0
2024-04-11 14:45:00,68.62,68.64,68.52,68.59,18938.0,68.62,68.64,68.52,68.59,18938.0
2024-04-11 14:50:00,68.57,68.61,68.54,68.57,17819.0,68.57,68.61,68.54,68.57,17819.0
2024-04-11 14:55:00,68.56,68.59,68.54,68.56,11472.0,68.56,68.59,68.54,68.56,11472.0
2024-04-11 15:00:00,68.56,68.59,68.49,68.5,14136.0,68.56,68.59,68.49,68.5,14136.0
2024-04-11 15:05:00,68.49,68.51,68.43,68.45,14183.0,68.49,68.51,68.43,68.45,14183.0
2024-04-11 15:10:00,68.45,68.47,68.41,68.41,14637.0,68.45,68.47,68.41,68.41,14637.0
2024-04-11 15:15:00,68.42,68.42,68.35,68.38,17013.0,68.42,68.42,68.35,68.38,17013.0
2024-04-11 15:20:00,68.37,68.43,68.37,68.42,14714.0,68.37,68.43,68.37,68.42,14714.0
2024-04-11 15:25:00,68.42,68.47,68.36,68.36,21698.0,68.42,68.47,68.36,68.36,21698.0
2024-04-11 15:30:00,68.34,68.41,68.29,68.39,27268.0,68.34,68.41,68.29,68.39,27268.0
2024-04-11 15:35:00,68.38,68.47,68.35,68.44,20475.0,68.38,68.47,68.35,68.44,20475.0
2024-04-11 15:40:00,68.43,68.48,68.42,68.47,36255.0,68.43,68.48,68.42,68.47,36255.0
2024-04-11 15:45:00,68.46,68.46,68.35,68.36,22994.0,68.46,68.46,68.35,68.36,22994.0
2024-04-11 15:50:00,68.35,68.41,68.27,68.39,53825.0,68.35,68.41,68.27,68.39,53825.0
2024-04-11 15:55:00,68.4,68.43,68.18,68.19,272029.0,68.4,68.43,68.18,68.19,272029.0
2024-04-12 09:30:00,67.5,67.72,67.3,67.47,59347.0,67.5,67.72,67.3,67.47,59347.0
2024-04-12 09:35:00,67.43,67.53,67.35,67.41,7257.0,67.43,67.53,67.35,67.41,7257.0
2024-04-12 09:40:00,67.4,67.49,67.36,67.48,6489.0,67.4,67.49,67.36,67.48,6489.0
2024-04-12 09:45:00,67.48,67.55,67.33,67.34,25541.0,67.48,67.55,67.33,67.34,25541.0
2024-04-12 09:50:00,67.36,67.48,67.31,67.39,21530.0,67.36,67.48,67.31,67.39,21530.0
2024-04-12 09:55:00,67.42,67.42,67.2,67.28,32484.0,67.42,67.42,67.2,67.28,32484.0
2024-04-12 10:00:00,67.32,67.32,67.02,67.13,15156.0,67.32,67.32,67.02,67.13,15156.0
2024-04-12 10:05:00,67.12,67.18,67.01,67.1,16466.0,67.12,67.18,67.01,67.1,16466.0
2024-04-12 10:10:00,67.09,67.29,67.03,67.26,266775.0,67.09,67.29,67.03,67.26,266775.0
2024-04-12 10:15:00,67.29,67.31,67.17,67.26,37424.0,67.29,67.31,67.17,67.26,37424.0
2024-04-12 10:20:00,67.25,67.28,67.14,67.14,17115.0,67.25,67.28,67.14,67.14,17115.0
2024-04-12 10:25:00,67.15,67.24,67.14,67.17,122829.0,67.15,67.24,67.14,67.17,122829.0
2024-04-12 10:30:00,67.15,67.23,67.12,67.15,31472.0,67.15,67.23,67.12,67.15,31472.0
2024-04-12 10:35:00,67.16,67.17,66.94,66.95,29434.0,67.16,67.17,66.94,66.95,29434.0
2024-04-12 10:40:00,66.95,66.96,66.82,66.87,12032.0,66.95,66.96,66.82,66.87,12032.0
2024-04-12 10:45:00,66.85,66.86,66.8,66.83,7907.0,66.85,66.86,66.8,66.83,7907.0
2024-04-12 10:50:00,66.81,66.83,66.69,66.8,18691.0,66.81,66.83,66.69,66.8,18691.0
2024-04-12 10:55:00,66.78,66.87,66.71,66.72,16907.0,66.78,66.87,66.71,66.72,16907.0
2024-04-12 11:00:00,66.73,66.85,66.73,66.77,14828.0,66.73,66.85,66.73,66.77,14828.0
2024-04-12 11:05:00,66.78,66.87,66.75,66.78,10897.0,66.78,66.87,66.75,66.78,10897.0
2024-04-12 11:10:00,66.77,66.78,66.71,66.75,11265.0,66.77,66.78,66.71,66.75,11265.0
2024-04-12 11:15:00,66.76,66.78,66.71,66.75,18988.0,66.76,66.78,66.71,66.75,18988.0
2024-04-12 11:20:00,66.75,66.8,66.71,66.76,15630.0,66.75,66.8,66.71,66.76,15630.0
2024-04-12 11:25:00,66.76,66.82,66.74,66.82,17379.0,66.76,66.82,66.74,66.82,17379.0
2024-04-12 11:30:00,66.81,66.81,66.71,66.76,13579.0,66.81,66.81,66.71,66.76,13579.0
2024-04-12 11:35:00,66.76,66.79,66.68,66.72,12985.0,66.76,66.79,66.68,66.72,12985.0
2024-04-12 11:40:00,66.73,66.73,66.59,66.63,15834.0,66.73,66.73,66.59,66.63,15834.0
2024-04-12 11:45:00,66.61,66.91,66.57,66.9,14958.0,66.61,66.91,66.57,66.9,14958.0
2024-04-12 11:50:00,66.9,66.91,66.75,66.77,13372.0,66.9,66.91,66.75,66.77,13372.0
2024-04-12 11:55:00,66.78,66.84,66.71,66.84,18057.0,66.78,66.84,66.71,66.84,18057.0
2024-04-12 12:00:00,66.83,66.87,66.77,66.79,58582.0,66.83,66.87,66.77,66.79,58582.0
2024-04-12 12:05:00,66.8,66.88,66.76,66.86,8315.0,66.8,66.88,66.76,66.86,8315.0
2024-04-12 12:10:00,66.85,66.87,66.8,66.83,9735.0,66.85,66.87,66.8,66.83,9735.0
2024-04-12 12:15:00,66.84,66.86,66.74,66.75,60789.0,66.84,66.86,66.74,66.75,60789.0
2024-04-12 12:20:00,66.75,66.8,66.73,66.78,11706.0,66.75,66.8,66.73,66.78,11706.0
2024-04-12 12:25:00,66.78,66.8,66.64,66.65,9361.0,66.78,66.8,66.64,66.65,9361.0
2024-04-12 12:30:00,66.65,66.66,66.46,66.46,24067.0,66.65,66.66,66.46,66.46,24067.0
2024-04-12 12:35:00,66.48,66.5,66.36,66.39,15148.0,66.48,66.5,66.36,66.39,15148.0
2024-04-12 12:40:00,66.37,66.41,66.24,66.28,21126.0,66.37,66.41,66.24,66.28,21126.0
2024-04-12 12:45:00,66.28,66.32,66.25,66.28,26492.0,66.28,66.32,66.25,66.28,26492.0
2024-04-12 12:50:00,66.29,66.45,66.29,66.32,21016.0,66.29,66.45,66.29,66.32,21016.0
2024-04-12 12:55:00,66.33,66.34,66.26,66.28,15651.0,66.33,66.34,66.26,66.28,15651.0
2024-04-12 13:00:00,66.28,66.38,66.26,66.34,12052.0,66.28,66.38,66.26,66.34,12052.0
2024-04-12 13:05:00,66.33,66.39,66.26,66.33,12526.0,66.33,66.39,66.26,66.33,12526.0
2024-04-12 13:10:00,66.35,66.5,66.34,66.36,31142.0,66.35,66.5,66.34,66.36,31142.0
2024-04-12 13:15:00,66.36,66.48,66.36,66.38,11687.0,66.36,66.48,66.36,66.38,11687.0
2024-04-12 13:20:00,66.37,66.39,66.19,66.19,26633.0,66.37,66.39,66.19,66.19,26633.0
2024-04-12 13:25:00,66.19,66.23,66.14,66.18,23268.0,66.19,66.23,66.14,66.18,23268.0
2024-04-12 13:30:00,66.17,66.22,66.13,66.18,14491.0,66.17,66.22,66.13,66.18,14491.0
2024-04-12 13:35:00,66.19,66.2,66.09,66.17,22631.0,66.19,66.2,66.09,66.17,22631.0
2024-04-12 13:40:00,66.16,66.3,66.16,66.17,21180.0,66.16,66.3,66.16,66.17,21180.0
2024-04-12 13:45:00,66.18,66.39,66.18,66.36,17929.0,66.18,66.39,66.18,66.36,17929.0
2024-04-12 13:50:00,66.38,66.43,66.33,66.33,17585.0,66.38,66.43,66.33,66.33,17585.0
2024-04-12 13:55:00,66.34,66.42,66.31,66.32,15593.0,66.34,66.42,66.31,66.32,15593.0
2024-04-12 14:00:00,66.31,66.31,66.22,66.27,16746.0,66.31,66.31,66.22,66.27,16746.0
2024-04-12 14:05:00,66.28,66.4,66.24,66.38,41207.0,66.28,66.4,66.24,66.38,41207.0
2024-04-12 14:10:00,66.39,66.44,66.37,66.38,34145.0,66.39,66.44,66.37,66.38,34145.0
2024-04-12 14:15:00,66.38,66.46,66.35,66.36,31253.0,66.38,66.46,66.35,66.36,31253.0
2024-04-12 14:20:00,66.37,66.42,66.33,66.33,13763.0,66.37,66.42,66.33,66.33,13763.0
2024-04-12 14:25:00,66.32,66.34,66.26,66.28,11161.0,66.32,66.34,66.26,66.28,11161.0
2024-04-12 14:30:00,66.29,66.29,66.17,66.24,17855.0,66.29,66.29,66.17,66.24,17855.0
2024-04-12 14:35:00,66.24,66.24,66.06,66.14,32540.0,66.24,66.24,66.06,66.14,32540.0
2024-04-12 14:40:00,66.14,66.23,66.1,66.14,25708.0,66.14,66.23,66.1,66.14,25708.0
2024-04-12 14:45:00,66.14,66.16,66.04,66.04,25739.0,66.14,66.16,66.04,66.04,25739.0
2024-04-12 14:50:00,66.06,66.13,66.05,66.06,30932.0,66.06,66.13,66.05,66.06,30932.0
2024-04-12 14:55:00,66.05,66.07,66.01,66.02,47491.0,66.05,66.07,66.01,66.02,47491.0
2024-04-12 15:00:00,66.02,66.05,65.93,66.0,99204.0,66.02,66.05,65.93,66.0,99204.0
2024-04-12 15:05:00,65.99,66.1,65.99,66.1,53924.0,65.99,66.1,65.99,66.1,53924.0
2024-04-12 15:10:00,66.14,66.22,66.1,66.15,55347.0,66.14,66.22,66.1,66.15,55347.0
2024-04-12 15:15:00,66.15,66.16,66.09,66.12,22913.0,66.15,66.16,66.09,66.12,22913.0
2024-04-12 15:20:00,66.1,66.12,66.05,66.1,33069.0,66.1,66.12,66.05,66.1,33069.0
2024-04-12 15:25:00,66.11,66.16,66.05,66.16,35735.0,66.11,66.16,66.05,66.16,35735.0
2024-04-12 15:30:00,66.17,66.19,66.11,66.12,40167.0,66.17,66.19,66.11,66.12,40167.0
2024-04-12 15:35:00,66.13,66.13,65.99,66.02,43618.0,66.13,66.13,65.99,66.02,43618.0
2024-04-12 15:40:00,66.03,66.25,66.0,66.22,63885.0,66.03,66.25,66.0,66.22,63885.0
2024-04-12 15:45:00,66.23,66.33,66.15,66.23,90103.0,66.23,66.33,66.15,66.23,90103.0
2024-04-12 15:50:00,66.24,66.36,66.18,66.32,215738.0,66.24,66.36,66.18,66.32,215738.0
2024-04-12 15:55:00,66.32,66.49,66.3,66.48,311609.0,66.32,66.49,66.3,66.48,311609.0
2024-04-15 09:30:00,66.89,67.19,66.58,66.67,78993.0,66.89,67.19,66.58,66.67,78993.0
2024-04-15 09:35:00,66.67,66.96,66.58,66.95,19740.0,66.67,66.96,66.58,66.95,19740.0
2024-04-15 09:40:00,66.95,66.99,66.75,66.75,24799.0,66.95,66.99,66.75,66.75,24799.0
2024-04-15 09:45:00,66.78,66.8,66.57,66.73,16812.0,66.78,66.8,66.57,66.73,16812.0
2024-04-15 09:50:00,66.75,66.83,66.64,66.8,7306.0,66.75,66.83,66.64,66.8,7306.0
2024-04-15 09:55:00,66.84,66.92,66.83,66.91,17233.0,66.84,66.92,66.83,66.91,17233.0
2024-04-15 10:00:00,66.91,66.92,66.57,66.59,23380.0,66.91,66.92,66.57,66.59,23380.0
2024-04-15 10:05:00,66.57,66.65,66.37,66.43,24008.0,66.57,66.65,66.37,66.43,24008.0
2024-04-15 10:10:00,66.45,66.47,66.23,66.39,21024.0,66.45,66.47,66.23,66.39,21024.0
2024-04-15 10:15:00,66.4,66.48,66.36,66.39,38105.0,66.4,66.48,66.36,66.39,38105.0
2024-04-15 10:20:00,66.37,66.4,66.26,66.34,38599.0,66.37,66.4,66.26,66.34,38599.0
2024-04-15 10:25:00,66.32,66.35,66.19,66.23,40158.0,66.32,66.35,66.19,66.23,40158.0
2024-04-15 10:30:00,66.22,66.22,65.99,66.04,43931.0,66.22,66.22,65.99,66.04,43931.0
2024-04-15 10:35:00,66.06,66.14,65.99,66.07,20642.0,66.06,66.14,65.99,66.07,20642.0
2024-04-15 10:40:00,66.08,66.19,66.04,66.1,14674.0,66.08,66.19,66.04,66.1,14674.0
2024-04-15 10:45:00,66.11,66.18,66.06,66.16,13002.0,66.11,66.18,66.06,66.16,13002.0
2024-04-15 10:50:00,66.16,66.16,66.06,66.13,7890.0,66.16,66.16,66.06,66.13,7890.0
2024-04-15 10:55:00,66.11,66.22,66.06,66.06,11727.0,66.11,66.22,66.06,66.06,11727.0
2024-04-15 11:00:00,66.07,66.13,65.98,66.03,20706.0,66.07,66.13,65.98,66.03,20706.0
2024-04-15 11:05:00,66.05,66.06,65.9,65.9,17621.0,66.05,66.06,65.9,65.9,17621.0
2024-04-15 11:10:00,65.91,65.97,65.88,65.94,31606.0,65.91,65.97,65.88,65.94,31606.0
2024-04-15 11:15:00,65.94,65.95,65.83,65.84,42441.0,65.94,65.95,65.83,65.84,42441.0
2024-04-15 11:20:00,65.84,65.88,65.82,65.85,25676.0,65.84,65.88,65.82,65.85,25676.0
2024-04-15 11:25:00,65.85,65.98,65.82,65.91,25178.0,65.85,65.98,65.82,65.91,25178.0
2024-04-15 11:30:00,65.92,66.17,65.88,66.14,12356.0,65.92,66.17,65.88,66.14,12356.0
2024-04-15 11:35:00,66.14,66.34,66.12,66.31,10003.0,66.14,66.34,66.12,66.31,10003.0
2024-04-15 11:40:00,66.31,66.33,66.06,66.07,18479.0,66.31,66.33,66.06,66.07,18479.0
2024-04-15 11:45:00,66.06,66.13,66.02,66.04,6999.0,66.06,66.13,66.02,66.04,6999.0
2024-04-15 11:50:00,66.04,66.17,66.03,66.15,10870.0,66.04,66.17,66.03,66.15,10870.0
2024-04-15 11:55:00,66.15,66.19,66.08,66.08,15460.0,66.15,66.19,66.08,66.08,15460.0
2024-04-15 12:00:00,66.08,66.22,66.07,66.22,40597.0,66.08,66.22,66.07,66.22,40597.0
2024-04-15 12:05:00,66.21,66.21,66.13,66.17,15640.0,66.21,66.21,66.13,66.17,15640.0
2024-04-15 12:10:00,66.18,66.18,66.01,66.02,16908.0,66.18,66.18,66.01,66.02,16908.0
2024-04-15 12:15:00,66.01,66.04,65.9,65.9,12722.0,66.01,66.04,65.9,65.9,12722.0
2024-04-15 12:20:00,65.91,65.93,65.78,65.81,25419.0,65.91,65.93,65.78,65.81,25419.0
2024-04-15 12:25:00,65.82,65.91,65.82,65.9,6459.0,65.82,65.91,65.82,65.9,6459.0
2024-04-15 12:30:00,65.89,65.9,65.78,65.8,9957.0,65.89,65.9,65.78,65.8,9957.0
2024-04-15 12:35:00,65.8,65.81,65.67,65.69,13943.0,65.8,65.81,65.67,65.69,13943.0
2024-04-15 12:40:00,65.7,65.77,65.69,65.73,6833.0,65.7,65.77,65.69,65.73,6833.0
2024-04-15 12:45:00,65.72,65.74,65.67,65.72,10271.0,65.72,65.74,65.67,65.72,10271.0
2024-04-15 12:50:00,65.72,65.79,65.69,65.78,10689.0,65.72,65.79,65.69,65.78,10689.0
2024-04-15 12:55:00,65.78,65.78,65.66,65.7,16633.0,65.78,65.78,65.66,65.7,16633.0
2024-04-15 13:00:00,65.7,65.7,65.62,65.64,18290.0,65.7,65.7,65.62,65.64,18290.0
2024-04-15 13:05:00,65.63,65.75,65.62,65.74,22817.0,65.63,65.75,65.62,65.74,22817.0
2024-04-15 13:10:00,65.75,65.77,65.69,65.74,9175.0,65.75,65.77,65.69,65.74,9175.0
2024-04-15 13:15:00,65.74,65.8,65.5,65.52,18754.0,65.74,65.8,65.5,65.52,18754.0
2024-04-15 13:20:00,65.5,65.5,65.31,65.35,20193.0,65.5,65.5,65.31,65.35,20193.0
2024-04-15 13:25:00,65.36,65.38,65.19,65.2,18626.0,65.36,65.38,65.19,65.2,18626.0
2024-04-15 13:30:00,65.19,65.2,65.01,65.12,25662.0,65.19,65.2,65.01,65.12,25662.0
2024-04-15 13:35:00,65.1,65.18,65.01,65.03,22450.0,65.1,65.18,65.01,65.03,22450.0
2024-04-15 13:40:00,65.01,65.05,64.86,64.97,88496.0,65.01,65.05,64.86,64.97,88496.0
2024-04-15 13:45:00,64.96,65.02,64.82,64.87,27110.0,64.96,65.02,64.82,64.87,27110.0
2024-04-15 13:50:00,64.88,64.94,64.82,64.9,26664.0,64.88,64.94,64.82,64.9,26664.0
2024-04-15 13:55:00,64.91,64.92,64.83,64.87,18838.0,64.91,64.92,64.83,64.87,18838.0
2024-04-15 14:00:00,64.86,64.88,64.78,64.88,22866.0,64.86,64.88,64.78,64.88,22866.0
2024-04-15 14:05:00,64.88,64.94,64.87,64.93,21614.0,64.88,64.94,64.87,64.93,21614.0
2024-04-15 14:10:00,64.93,64.94,64.85,64.91,23663.0,64.93,64.94,64.85,64.91,23663.0
2024-04-15 14:15:00,64.9,64.9,64.75,64.83,32689.0,64.9,64.9,64.75,64.83,32689.0
2024-04-15 14:20:00,64.82,64.85,64.71,64.79,20215.0,64.82,64.85,64.71,64.79,20215.0
2024-04-15 14:25:00,64.79,64.93,64.79,64.84,17346.0,64.79,64.93,64.79,64.84,17346.0
2024-04-15 14:30:00,64.83,64.89,64.79,64.89,72224.0,64.83,64.89,64.79,64.89,72224.0
2024-04-15 14:35:00,64.86,65.0,64.86,64.93,41158.0,64.86,65.0,64.86,64.93,41158.0
2024-04-15 14:40:00,64.94,64.99,64.81,64.84,35995.0,64.94,64.99,64.81,64.84,35995.0
2024-04-15 14:45:00,64.83,64.85,64.78,64.78,15604.0,64.83,64.85,64.78,64.78,15604.0
2024-04-15 14:50:00,64.79,64.8,64.68,64.72,11645.0,64.79,64.8,64.68,64.72,11645.0
2024-04-15 14:55:00,64.7,64.79,64.64,64.72,23540.0,64.7,64.79,64.64,64.72,23540.0
2024-04-15 15:00:00,64.72,64.74,64.6,64.63,24882.0,64.72,64.74,64.6,64.63,24882.0
2024-04-15 15:05:00,64.62,64.69,64.58,64.68,39888.0,64.62,64.69,64.58,64.68,39888.0
2024-04-15 15:10:00,64.7,64.8,64.66,64.74,31383.0,64.7,64.8,64.66,64.74,31383.0
2024-04-15 15:15:00,64.73,64.84,64.62,64.63,60618.0,64.73,64.84,64.62,64.63,60618.0
2024-04-15 15:20:00,64.64,64.81,64.61,64.74,45096.0,64.64,64.81,64.61,64.74,45096.0
2024-04-15 15:25:00,64.72,64.76,64.62,64.64,26181.0,64.72,64.76,64.62,64.64,26181.0
2024-04-15 15:30:00,64.64,64.86,64.61,64.81,74426.0,64.64,64.86,64.61,64.81,74426.0
2024-04-15 15:35:00,64.81,64.86,64.66,64.72,62847.0,64.81,64.86,64.66,64.72,62847.0
2024-04-15 15:40:00,64.72,64.73,64.59,64.59,46981.0,64.72,64.73,64.59,64.59,46981.0
2024-04-15 15:45:00,64.59,64.79,64.58,64.78,55218.0,64.59,64.79,64.58,64.78,55218.0
2024-04-15 15:50:00,64.77,64.87,64.72,64.84,86205.0,64.77,64.87,64.72,64.84,86205.0
2024-04-15 15:55:00,64.84,64.96,64.71,64.73,236556.0,64.84,64.96,64.71,64.73,236556.0
2024-04-16 09:30:00,64.72,64.86,64.26,64.81,75621.0,64.72,64.86,64.26,64.81,75621.0
2024-04-16 09:35:00,64.84,65.1,64.79,64.92,24003.0,64.84,65.1,64.79,64.92,24003.0
2024-04-16 09:40:00,64.89,65.09,64.89,65.09,19642.0,64.89,65.09,64.89,65.09,19642.0
2024-04-16 09:45:00,65.09,65.4,65.08,65.34,21106.0,65.09,65.4,65.08,65.34,21106.0
2024-04-16 09:50:00,65.3,65.42,65.27,65.29,21214.0,65.3,65.42,65.27,65.29,21214.0
2024-04-16 09:55:00,65.26,65.58,65.25,65.55,32027.0,65.26,65.58,65.25,65.55,32027.0
2024-04-16 10:00:00,65.55,65.56,65.24,65.31,28460.0,65.55,65.56,65.24,65.31,28460.0
2024-04-16 10:05:00,65.31,65.32,64.98,65.03,16146.0,65.31,65.32,64.98,65.03,16146.0
2024-04-16 10:10:00,65.01,65.12,65.0,65.11,12469.0,65.01,65.12,65.0,65.11,12469.0
2024-04-16 10:15:00,65.12,65.25,65.07,65.13,20352.0,65.12,65.25,65.07,65.13,20352.0
2024-04-16 10:20:00,65.13,65.18,65.0,65.09,33098.0,65.13,65.18,65.0,65.09,33098.0
2024-04-16 10:25:00,65.11,65.14,65.0,65.0,12257.0,65.11,65.14,65.0,65.0,12257.0
2024-04-16 10:30:00,64.99,65.08,64.97,65.03,9493.0,64.99,65.08,64.97,65.03,9493.0
2024-04-16 10:35:00,65.03,65.06,64.91,65.05,15079.0,65.03,65.06,64.91,65.05,15079.0
2024-04-16 10:40:00,65.05,65.12,64.82,64.97,35024.0,65.05,65.12,64.82,64.97,35024.0
2024-04-16 10:45:00,65.0,65.08,64.97,65.03,9082.0,65.0,65.08,64.97,65.03,9082.0
2024-04-16 10:50:00,65.03,65.03,64.85,64.99,30808.0,65.03,65.03,64.85,64.99,30808.0
2024-04-16 10:55:00,65.01,65.11,64.98,65.08,22488.0,65.01,65.11,64.98,65.08,22488.0
2024-04-16 11:00:00,65.11,65.11,64.98,65.03,13510.0,65.11,65.11,64.98,65.03,13510.0
2024-04-16 11:05:00,65.02,65.14,64.97,65.09,17580.0,65.02,65.14,64.97,65.09,17580.0
2024-04-16 11:10:00,65.11,65.15,65.08,65.11,19302.0,65.11,65.15,65.08,65.11,19302.0
2024-04-16 11:15:00,65.11,65.14,64.95,64.95,26166.0,65.11,65.14,64.95,64.95,26166.0
2024-04-16 11:20:00,64.96,65.08,64.94,65.04,10300.0,64.96,65.08,64.94,65.04,10300.0
2024-04-16 11:25:00,65.03,65.13,65.03,65.07,16509.0,65.03,65.13,65.03,65.07,16509.0
2024-04-16 11:30:00,65.08,65.09,64.93,64.99,13040.0,65.08,65.09,64.93,64.99,13040.0
2024-04-16 11:35:00,64.99,65.0,64.89,64.91,9626.0,64.99,65.0,64.89,64.91,9626.0
2024-04-16 11:40:00,64.91,64.98,64.89,64.94,16741.0,64.91,64.98,64.89,64.94,16741.0
2024-04-16 11:45:00,64.94,64.99,64.9,64.94,12538.0,64.94,64.99,64.9,64.94,12538.0
2024-04-16 11:50:00,64.94,65.07,64.94,65.07,37231.0,64.94,65.07,64.94,65.07,37231.0
2024-04-16 11:55:00,65.05,65.05,64.84,64.84,14074.0,65.05,65.05,64.84,64.84,14074.0
2024-04-16 12:00:00,64.84,64.86,64.71,64.74,9784.0,64.84,64.86,64.71,64.74,9784.0
2024-04-16 12:05:00,64.75,64.83,64.74,64.78,14636.0,64.75,64.83,64.74,64.78,14636.0
2024-04-16 12:10:00,64.78,64.82,64.73,64.78,12646.0,64.78,64.82,64.73,64.78,12646.0
2024-04-16 12:15:00,64.78,64.82,64.75,64.75,8413.0,64.78,64.82,64.75,64.75,8413.0
2024-04-16 12:20:00,64.76,64.76,64.72,64.74,4392.0,64.76,64.76,64.72,64.74,4392.0
2024-04-16 12:25:00,64.75,64.86,64.75,64.76,23956.0,64.75,64.86,64.75,64.76,23956.0
2024-04-16 12:30:00,64.78,64.84,64.75,64.8,17426.0,64.78,64.84,64.75,64.8,17426.0
2024-04-16 12:35:00,64.78,64.81,64.72,64.79,13714.0,64.78,64.81,64.72,64.79,13714.0
2024-04-16 12:40:00,64.8,64.82,64.71,64.73,9436.0,64.8,64.82,64.71,64.73,9436.0
2024-04-16 12:45:00,64.73,64.78,64.72,64.76,10924.0,64.73,64.78,64.72,64.76,10924.0
2024-04-16 12:50:00,64.76,64.85,64.73,64.74,25916.0,64.76,64.85,64.73,64.74,25916.0
2024-04-16 12:55:00,64.75,64.79,64.73,64.75,8156.0,64.75,64.79,64.73,64.75,8156.0
2024-04-16 13:00:00,64.76,64.76,64.64,64.66,8160.0,64.76,64.76,64.64,64.66,8160.0
2024-04-16 13:05:00,64.67,64.71,64.62,64.62,9782.0,64.67,64.71,64.62,64.62,9782.0
2024-04-16 13:10:00,64.63,64.64,64.51,64.56,15121.0,64.63,64.64,64.51,64.56,15121.0
2024-04-16 13:15:00,64.56,64.63,64.52,64.59,14872.0,64.56,64.63,64.52,64.59,14872.0
2024-04-16 13:20:00,64.59,64.84,64.58,64.83,28835.0,64.59,64.84,64.58,64.83,28835.0
2024-04-16 13:25:00,64.81,64.81,64.68,64.68,25577.0,64.81,64.81,64.68,64.68,25577.0
2024-04-16 13:30:00,64.69,64.71,64.38,64.45,21836.0,64.69,64.71,64.38,64.45,21836.0
2024-04-16 13:35:00,64.48,64.74,64.48,64.67,17404.0,64.48,64.74,64.48,64.67,17404.0
2024-04-16 13:40:00,64.7,64.81,64.66,64.66,6900.0,64.7,64.81,64.66,64.66,6900.0
2024-04-16 13:45:00,64.69,64.74,64.55,64.55,6473.0,64.69,64.74,64.55,64.55,6473.0
2024-04-16 13:50:00,64.53,64.71,64.49,64.7,26629.0,64.53,64.71,64.49,64.7,26629.0
2024-04-16 13:55:00,64.72,64.76,64.66,64.71,15361.0,64.72,64.76,64.66,64.71,15361.0
2024-04-16 14:00:00,64.71,64.84,64.69,64.82,17435.0,64.71,64.84,64.69,64.82,17435.0
2024-04-16 14:05:00,64.83,65.05,64.75,65.03,22921.0,64.83,65.05,64.75,65.03,22921.0
2024-04-16 14:10:00,65.01,65.02,64.76,64.77,13283.0,65.01,65.02,64.76,64.77,13283.0
2024-04-16 14:15:00,64.78,64.8,64.6,64.6,17313.0,64.78,64.8,64.6,64.6,17313.0
2024-04-16 14:20:00,64.6,64.62,64.42,64.5,11581.0,64.6,64.62,64.42,64.5,11581.0
2024-04-16 14:25:00,64.52,64.58,64.43,64.47,12618.0,64.52,64.58,64.43,64.47,12618.0
2024-04-16 14:30:00,64.44,64.63,64.44,64.61,10140.0,64.44,64.63,64.44,64.61,10140.0
2024-04-16 14:35:00,64.62,64.66,64.51,64.6,7704.0,64.62,64.66,64.51,64.6,7704.0
2024-04-16 14:40:00,64.58,64.68,64.55,64.65,8343.0,64.58,64.68,64.55,64.65,8343.0
2024-04-16 14:45:00,64.63,64.71,64.62,64.65,9766.0,64.63,64.71,64.62,64.65,9766.0
2024-04-16 14:50:00,64.64,64.8,64.64,64.77,15876.0,64.64,64.8,64.64,64.77,15876.0
2024-04-16 14:55:00,64.75,64.79,64.71,64.76,16274.0,64.75,64.79,64.71,64.76,16274.0
2024-04-16 15:00:00,64.77,64.77,64.62,64.64,18310.0,64.77,64.77,64.62,64.64,18310.0
2024-04-16 15:05:00,64.62,64.69,64.61,64.67,10993.0,64.62,64.69,64.61,64.67,10993.0
2024-04-16 15:10:00,64.66,64.71,64.64,64.68,29944.0,64.66,64.71,64.64,64.68,29944.0
2024-04-16 15:15:00,64.67,64.68,64.59,64.67,12167.0,64.67,64.68,64.59,64.67,12167.0
2024-04-16 15:20:00,64.68,64.68,64.57,64.66,21474.0,64.68,64.68,64.57,64.66,21474.0
2024-04-16 15:25:00,64.66,64.74,64.64,64.65,24620.0,64.66,64.74,64.64,64.65,24620.0
2024-04-16 15:30:00,64.67,64.67,64.51,64.52,17613.0,64.67,64.67,64.51,64.52,17613.0
2024-04-16 15:35:00,64.5,64.65,64.5,64.62,15500.0,64.5,64.65,64.5,64.62,15500.0
2024-04-16 15:40:00,64.62,64.62,64.53,64.59,55740.0,64.62,64.62,64.53,64.59,55740.0
2024-04-16 15:45:00,64.59,64.66,64.54,64.66,56142.0,64.59,64.66,64.54,64.66,56142.0
2024-04-16 15:50:00,64.65,64.73,64.59,64.69,88631.0,64.65,64.73,64.59,64.69,88631.0
2024-04-16 15:55:00,64.69,64.7,64.45,64.48,167920.0,64.69,64.7,64.45,64.48,167920.0
2024-04-17 09:30:00,64.94,64.99,64.5,64.69,74737.0,64.94,64.99,64.5,64.69,74737.0
2024-04-17 09:35:00,64.69,64.84,64.59,64.8,13445.0,64.69,64.84,64.59,64.8,13445.0
2024-04-17 09:40:00,64.76,64.91,64.67,64.87,18680.0,64.76,64.91,64.67,64.87,18680.0
2024-04-17 09:45:00,64.89,65.03,64.86,64.89,22214.0,64.89,65.03,64.86,64.89,22214.0
2024-04-17 09:50:00,64.89,65.02,64.88,64.95,6103.0,64.89,65.02,64.88,64.95,6103.0
2024-04-17 09:55:00,64.98,65.01,64.91,65.01,18096.0,64.98,65.01,64.91,65.01,18096.0
2024-04-17 10:00:00,65.0,65.02,64.78,64.8,34076.0,65.0,65.02,64.78,64.8,34076.0
2024-04-17 10:05:00,64.81,65.25,64.81,65.24,132939.0,64.81,65.25,64.81,65.24,132939.0
2024-04-17 10:10:00,65.21,65.55,65.18,65.47,45914.0,65.21,65.55,65.18,65.47,45914.0
2024-04-17 10:15:00,65.48,65.52,65.29,65.31,39148.0,65.48,65.52,65.29,65.31,39148.0
2024-04-17 10:20:00,65.31,65.32,64.95,65.03,44285.0,65.31,65.32,64.95,65.03,44285.0
2024-04-17 10:25:00,65.03,65.43,65.03,65.39,43592.0,65.03,65.43,65.03,65.39,43592.0
2024-04-17 10:30:00,65.39,65.44,65.2,65.2,25317.0,65.39,65.44,65.2,65.2,25317.0
2024-04-17 10:35:00,65.19,65.23,65.11,65.16,31944.0,65.19,65.23,65.11,65.16,31944.0
2024-04-17 10:40:00,65.15,65.23,65.1,65.12,15439.0,65.15,65.23,65.1,65.12,15439.0
2024-04-17 10:45:00,65.12,65.17,64.99,65.11,17126.0,65.12,65.17,64.99,65.11,17126.0
2024-04-17 10:50:00,65.1,65.12,64.71,64.74,18484.0,65.1,65.12,64.71,64.74,18484.0
2024-04-17 10:55:00,64.76,64.95,64.76,64.9,22682.0,64.76,64.95,64.76,64.9,22682.0
2024-04-17 11:00:00,64.89,65.2,64.89,65.2,6985.0,64.89,65.2,64.89,65.2,6985.0
2024-04-17 11:05:00,65.16,65.21,64.98,65.2,17994.0,65.16,65.21,64.98,65.2,17994.0
2024-04-17 11:10:00,65.21,65.24,65.13,65.15,22860.0,65.21,65.24,65.13,65.15,22860.0
2024-04-17 11:15:00,65.16,65.19,65.12,65.14,15014.0,65.16,65.19,65.12,65.14,15014.0
2024-04-17 11:20:00,65.15,65.23,65.13,65.2,10619.0,65.15,65.23,65.13,65.2,10619.0
2024-04-17 11:25:00,65.19,65.28,65.06,65.06,10645.0,65.19,65.28,65.06,65.06,10645.0
2024-04-17 11:30:00,65.05,65.05,64.78,64.93,63069.0,65.05,65.05,64.78,64.93,63069.0
2024-04-17 11:35:00,64.96,64.96,64.86,64.89,19457.0,64.96,64.96,64.86,64.89,19457.0
2024-04-17 11:40:00,64.9,65.07,64.87,65.04,19634.0,64.9,65.07,64.87,65.04,19634.0
2024-04-17 11:45:00,65.05,65.08,64.93,64.96,14820.0,65.05,65.08,64.93,64.96,14820.0
2024-04-17 11:50:00,64.98,65.05,64.97,65.04,6430.0,64.98,65.05,64.97,65.04,6430.0
2024-04-17 11:55:00,65.03,65.08,65.0,65.05,9689.0,65.03,65.08,65.0,65.05,9689.0
2024-04-17 12:00:00,65.05,65.06,64.88,64.89,17782.0,65.05,65.06,64.88,64.89,17782.0
2024-04-17 12:05:00,64.89,64.95,64.85,64.95,22490.0,64.89,64.95,64.85,64.95,22490.0
2024-04-17 12:10:00,64.96,65.07,64.95,65.02,13461.0,64.96,65.07,64.95,65.02,13461.0
2024-04-17 12:15:00,65.02,65.06,64.9,64.92,32963.0,65.02,65.06,64.9,64.92,32963.0
2024-04-17 12:20:00,64.95,64.95,64.69,64.69,28934.0,64.95,64.95,64.69,64.69,28934.0
2024-04-17 12:25:00,64.71,64.83,64.7,64.78,13171.0,64.71,64.83,64.7,64.78,13171.0
2024-04-17 12:30:00,64.79,64.79,64.68,64.69,13722.0,64.79,64.79,64.68,64.69,13722.0
2024-04-17 12:35:00,64.69,64.73,64.63,64.7,10681.0,64.69,64.73,64.63,64.7,10681.0
2024-04-17 12:40:00,64.72,64.8,64.71,64.74,8992.0,64.72,64.8,64.71,64.74,8992.0
2024-04-17 12:45:00,64.75,64.9,64.74,64.87,9942.0,64.75,64.9,64.74,64.87,9942.0
2024-04-17 12:50:00,64.87,64.87,64.77,64.82,9443.0,64.87,64.87,64.77,64.82,9443.0
2024-04-17 12:55:00,64.8,64.8,64.59,64.59,9129.0,64.8,64.8,64.59,64.59,9129.0
2024-04-17 13:00:00,64.58,64.71,64.51,64.7,17577.0,64.58,64.71,64.51,64.7,17577.0
2024-04-17 13:05:00,64.69,64.87,64.69,64.86,13734.0,64.69,64.87,64.69,64.86,13734.0
2024-04-17 13:10:00,64.85,64.9,64.84,64.84,3838.0,64.85,64.9,64.84,64.84,3838.0
2024-04-17 13:15:00,64.86,65.02,64.86,64.98,8176.0,64.86,65.02,64.86,64.98,8176.0
2024-04-17 13:20:00,64.97,65.02,64.9,64.91,12703.0,64.97,65.02,64.9,64.91,12703.0
2024-04-17 13:25:00,64.94,64.96,64.9,64.95,6173.0,64.94,64.96,64.9,64.95,6173.0
2024-04-17 13:30:00,64.95,64.98,64.88,64.89,7313.0,64.95,64.98,64.88,64.89,7313.0
2024-04-17 13:35:00,64.9,64.9,64.8,64.8,13152.0,64.9,64.9,64.8,64.8,13152.0
2024-04-17 13:40:00,64.79,64.91,64.74,64.91,13197.0,64.79,64.91,64.74,64.91,13197.0
2024-04-17 13:45:00,64.9,64.9,64.79,64.86,7015.0,64.9,64.9,64.79,64.86,7015.0
2024-04-17 13:50:00,64.88,64.94,64.78,64.89,9387.0,64.88,64.94,64.78,64.89,9387.0
2024-04-17 13:55:00,64.91,64.95,64.88,64.9,7337.0,64.91,64.95,64.88,64.9,7337.0
2024-04-17 14:00:00,64.89,64.89,64.81,64.82,8014.0,64.89,64.89,64.81,64.82,8014.0
2024-04-17 14:05:00,64.82,64.86,64.77,64.81,9435.0,64.82,64.86,64.77,64.81,9435.0
2024-04-17 14:10:00,64.79,64.79,64.69,64.7,7965.0,64.79,64.79,64.69,64.7,7965.0
2024-04-17 14:15:00,64.7,64.79,64.6,64.79,15837.0,64.7,64.79,64.6,64.79,15837.0
2024-04-17 14:20:00,64.77,64.84,64.75,64.83,11674.0,64.77,64.84,64.75,64.83,11674.0
2024-04-17 14:25:00,64.84,64.86,64.78,64.78,7313.0,64.84,64.86,64.78,64.78,7313.0
2024-04-17 14:30:00,64.78,64.8,64.76,64.8,10185.0,64.78,64.8,64.76,64.8,10185.0
2024-04-17 14:35:00,64.8,64.87,64.76,64.83,18388.0,64.8,64.87,64.76,64.83,18388.0
2024-04-17 14:40:00,64.86,65.16,64.85,65.14,15641.0,64.86,65.16,64.85,65.14,15641.0
2024-04-17 14:45:00,65.16,65.2,65.08,65.09,13367.0,65.16,65.2,65.08,65.09,13367.0
2024-04-17 14:50:00,65.11,65.13,64.95,64.98,20565.0,65.11,65.13,64.95,64.98,20565.0
2024-04-17 14:55:00,64.98,65.05,64.9,64.95,22425.0,64.98,65.05,64.9,64.95,22425.0
2024-04-17 15:00:00,64.95,64.95,64.71,64.72,48611.0,64.95,64.95,64.71,64.72,48611.0
2024-04-17 15:05:00,64.73,64.74,64.63,64.66,12209.0,64.73,64.74,64.63,64.66,12209.0
2024-04-17 15:10:00,64.63,64.68,64.57,64.57,20429.0,64.63,64.68,64.57,64.57,20429.0
2024-04-17 15:15:00,64.57,64.72,64.57,64.7,14348.0,64.57,64.72,64.57,64.7,14348.0
2024-04-17 15:20:00,64.72,64.74,64.63,64.68,18538.0,64.72,64.74,64.63,64.68,18538.0
2024-04-17 15:25:00,64.67,64.69,64.56,64.57,12481.0,64.67,64.69,64.56,64.57,12481.0
2024-04-17 15:30:00,64.58,64.64,64.5,64.62,22878.0,64.58,64.64,64.5,64.62,22878.0
2024-04-17 15:35:00,64.61,64.67,64.58,64.62,28367.0,64.61,64.67,64.58,64.62,28367.0
2024-04-17 15:40:00,64.63,64.81,64.61,64.81,44832.0,64.63,64.81,64.61,64.81,44832.0
2024-04-17 15:45:00,64.8,64.91,64.77,64.85,41628.0,64.8,64.91,64.77,64.85,41628.0
2024-04-17 15:50:00,64.85,64.87,64.71,64.8,79051.0,64.85,64.87,64.71,64.8,79051.0
2024-04-17 15:55:00,64.79,64.83,64.64,64.64,196708.0,64.79,64.83,64.64,64.64,196708.0
2024-04-18 09:30:00,64.77,64.88,63.9,63.91,81664.0,64.77,64.88,63.9,63.91,81664.0
2024-04-18 09:35:00,63.9,63.97,63.66,63.97,26612.0,63.9,63.97,63.66,63.97,26612.0
2024-04-18 09:40:00,63.98,64.07,63.77,63.82,19227.0,63.98,64.07,63.77,63.82,19227.0
2024-04-18 09:45:00,63.8,63.86,63.61,63.64,32474.0,63.8,63.86,63.61,63.64,32474.0
2024-04-18 09:50:00,63.65,63.78,63.52,63.6,19539.0,63.65,63.78,63.52,63.6,19539.0
2024-04-18 09:55:00,63.58,63.83,63.58,63.79,10088.0,63.58,63.83,63.58,63.79,10088.0
2024-04-18 10:00:00,63.77,63.93,63.75,63.8,17919.0,63.77,63.93,63.75,63.8,17919.0
2024-04-18 10:05:00,63.82,64.01,63.79,64.01,15336.0,63.82,64.01,63.79,64.01,15336.0
2024-04-18 10:10:00,64.01,64.13,63.99,64.11,15410.0,64.01,64.13,63.99,64.11,15410.0
2024-04-18 10:15:00,64.12,64.15,63.99,64.0,9170.0,64.12,64.15,63.99,64.0,9170.0
2024-04-18 10:20:00,63.98,64.11,63.98,64.07,16107.0,63.98,64.11,63.98,64.07,16107.0
2024-04-18 10:25:00,64.08,64.37,64.08,64.23,18228.0,64.08,64.37,64.08,64.23,18228.0
2024-04-18 10:30:00,64.23,64.31,64.16,64.19,14276.0,64.23,64.31,64.16,64.19,14276.0
2024-04-18 10:35:00,64.2,64.27,64.18,64.24,11033.0,64.2,64.27,64.18,64.24,11033.0
2024-04-18 10:40:00,64.24,64.51,64.23,64.49,13984.0,64.24,64.51,64.23,64.49,13984.0
2024-04-18 10:45:00,64.5,64.65,64.4,64.62,17414.0,64.5,64.65,64.4,64.62,17414.0
2024-04-18 10:50:00,64.58,64.64,64.51,64.54,7556.0,64.58,64.64,64.51,64.54,7556.0
2024-04-18 10:55:00,64.56,64.66,64.54,64.59,10605.0,64.56,64.66,64.54,64.59,10605.0
2024-04-18 11:00:00,64.61,64.67,64.51,64.62,13844.0,64.61,64.67,64.51,64.62,13844.0
2024-04-18 11:05:00,64.62,64.75,64.62,64.73,7740.0,64.62,64.75,64.62,64.73,7740.0
2024-04-18 11:10:00,64.74,64.78,64.68,64.7,11417.0,64.74,64.78,64.68,64.7,11417.0
2024-04-18 11:15:00,64.73,64.81,64.73,64.73,13224.0,64.73,64.81,64.73,64.73,13224.0
2024-04-18 11:20:00,64.75,64.82,64.74,64.8,11066.0,64.75,64.82,64.74,64.8,11066.0
2024-04-18 11:25:00,64.8,64.8,64.64,64.67,16234.0,64.8,64.8,64.64,64.67,16234.0
2024-04-18 11:30:00,64.68,64.85,64.66,64.83,15181.0,64.68,64.85,64.66,64.83,15181.0
2024-04-18 11:35:00,64.84,64.86,64.77,64.84,12609.0,64.84,64.86,64.77,64.84,12609.0
2024-04-18 11:40:00,64.82,64.94,64.81,64.94,16032.0,64.82,64.94,64.81,64.94,16032.0
2024-04-18 11:45:00,64.94,64.95,64.86,64.86,13861.0,64.94,64.95,64.86,64.86,13861.0
2024-04-18 11:50:00,64.85,64.93,64.82,64.89,13397.0,64.85,64.93,64.82,64.89,13397.0
2024-04-18 11:55:00,64.91,64.97,64.9,64.92,10272.0,64.91,64.97,64.9,64.92,10272.0
2024-04-18 12:00:00,64.94,65.01,64.86,64.86,21593.0,64.94,65.01,64.86,64.86,21593.0
2024-04-18 12:05:00,64.86,64.95,64.85,64.89,11011.0,64.86,64.95,64.85,64.89,11011.0
2024-04-18 12:10:00,64.88,64.98,64.88,64.9,10880.0,64.88,64.98,64.88,64.9,10880.0
2024-04-18 12:15:00,64.91,64.95,64.89,64.95,6311.0,64.91,64.95,64.89,64.95,6311.0
2024-04-18 12:20:00,64.94,64.96,64.91,64.94,8400.0,64.94,64.96,64.91,64.94,8400.0
2024-04-18 12:25:00,64.94,64.98,64.88,64.91,9033.0,64.94,64.98,64.88,64.91,9033.0
2024-04-18 12:30:00,64.92,64.92,64.66,64.68,11110.0,64.92,64.92,64.66,64.68,11110.0
2024-04-18 12:35:00,64.69,64.85,64.68,64.79,24375.0,64.69,64.85,64.68,64.79,24375.0
2024-04-18 12:40:00,64.81,64.81,64.67,64.78,11047.0,64.81,64.81,64.67,64.78,11047.0
2024-04-18 12:45:00,64.75,64.76,64.67,64.72,15436.0,64.75,64.76,64.67,64.72,15436.0
2024-04-18 12:50:00,64.73,64.74,64.62,64.66,16186.0,64.73,64.74,64.62,64.66,16186.0
2024-04-18 12:55:00,64.67,64.73,64.67,64.73,10186.0,64.67,64.73,64.67,64.73,10186.0
2024-04-18 13:00:00,64.73,64.78,64.71,64.75,12116.0,64.73,64.78,64.71,64.75,12116.0
2024-04-18 13:05:00,64.76,64.76,64.61,64.64,15184.0,64.76,64.76,64.61,64.64,15184.0
2024-04-18 13:10:00,64.65,64.65,64.49,64.61,25046.0,64.65,64.65,64.49,64.61,25046.0
2024-04-18 13:15:00,64.63,64.65,64.51,64.59,21014.0,64.63,64.65,64.51,64.59,21014.0
2024-04-18 13:20:00,64.61,64.66,64.49,64.5,16162.0,64.61,64.66,64.49,64.5,16162.0
2024-04-18 13:25:00,64.5,64.71,64.5,64.7,27624.0,64.5,64.71,64.5,64.7,27624.0
2024-04-18 13:30:00,64.69,64.76,64.65,64.69,26677.0,64.69,64.76,64.65,64.69,26677.0
2024-04-18 13:35:00,64.69,64.75,64.67,64.67,16364.0,64.69,64.75,64.67,64.67,16364.0
2024-04-18 13:40:00,64.67,64.69,64.59,64.68,15797.0,64.67,64.69,64.59,64.68,15797.0
2024-04-18 13:45:00,64.68,64.72,64.63,64.7,16644.0,64.68,64.72,64.63,64.7,16644.0
2024-04-18 13:50:00,64.68,64.7,64.47,64.51,68250.0,64.68,64.7,64.47,64.51,68250.0
2024-04-18 13:55:00,64.52,64.59,64.49,64.56,14178.0,64.52,64.59,64.49,64.56,14178.0
2024-04-18 14:00:00,64.55,64.55,64.5,64.52,17883.0,64.55,64.55,64.5,64.52,17883.0
2024-04-18 14:05:00,64.52,64.55,64.44,64.44,38491.0,64.52,64.55,64.44,64.44,38491.0
2024-04-18 14:10:00,64.43,64.43,64.28,64.41,16726.0,64.43,64.43,64.28,64.41,16726.0
2024-04-18 14:15:00,64.42,64.51,64.42,64.47,7978.0,64.42,64.51,64.42,64.47,7978.0
2024-04-18 14:20:00,64.47,64.58,64.44,64.53,10260.0,64.47,64.58,64.44,64.53,10260.0
2024-04-18 14:25:00,64.51,64.61,64.4,64.41,11160.0,64.51,64.61,64.4,64.41,11160.0
2024-04-18 14:30:00,64.41,64.41,64.21,64.24,7643.0,64.41,64.41,64.21,64.24,7643.0
2024-04-18 14:35:00,64.23,64.39,64.23,64.35,8576.0,64.23,64.39,64.23,64.35,8576.0
2024-04-18 14:40:00,64.34,64.42,64.31,64.4,13858.0,64.34,64.42,64.31,64.4,13858.0
2024-04-18 14:45:00,64.38,64.42,64.32,64.38,9503.0,64.38,64.42,64.32,64.38,9503.0
2024-04-18 14:50:00,64.36,64.37,64.25,64.28,6226.0,64.36,64.37,64.25,64.28,6226.0
2024-04-18 14:55:00,64.29,64.32,64.23,64.24,4620.0,64.29,64.32,64.23,64.24,4620.0
2024-04-18 15:00:00,64.25,64.43,64.24,64.39,13729.0,64.25,64.43,64.24,64.39,13729.0
2024-04-18 15:05:00,64.37,64.45,64.36,64.36,6937.0,64.37,64.45,64.36,64.36,6937.0
2024-04-18 15:10:00,64.38,64.47,64.36,64.41,16129.0,64.38,64.47,64.36,64.41,16129.0
2024-04-18 15:15:00,64.42,64.43,64.32,64.34,8998.0,64.42,64.43,64.32,64.34,8998.0
2024-04-18 15:20:00,64.33,64.42,64.32,64.4,18248.0,64.33,64.42,64.32,64.4,18248.0
2024-04-18 15:25:00,64.39,64.4,64.27,64.29,58931.0,64.39,64.4,64.27,64.29,58931.0
2024-04-18 15:30:00,64.29,64.43,64.28,64.43,69231.0,64.29,64.43,64.28,64.43,69231.0
2024-04-18 15:35:00,64.43,64.44,64.34,64.34,24256.0,64.43,64.44,64.34,64.34,24256.0
2024-04-18 15:40:00,64.34,64.45,64.31,64.45,20936.0,64.34,64.45,64.31,64.45,20936.0
2024-04-18 15:45:00,64.44,64.51,64.36,64.37,39442.0,64.44,64.51,64.36,64.37,39442.0
2024-04-18 15:50:00,64.37,64.44,64.14,64.17,68586.0,64.37,64.44,64.14,64.17,68586.0
2024-04-18 15:55:00,64.16,64.24,63.99,64.0,345997.0,64.16,64.24,63.99,64.0,345997.0
2024-04-19 09:30:00,63.89,64.0,63.5,63.9,269655.0,63.89,64.0,63.5,63.9,269655.0
2024-04-19 09:35:00,63.99,64.0,63.69,63.79,21096.0,63.99,64.0,63.69,63.79,21096.0
2024-04-19 09:40:00,63.81,64.19,63.8,64.18,11031.0,63.81,64.19,63.8,64.18,11031.0
2024-04-19 09:45:00,64.16,64.38,64.03,64.04,26672.0,64.16,64.38,64.03,64.04,26672.0
2024-04-19 09:50:00,64.05,64.09,63.91,64.09,9542.0,64.05,64.09,63.91,64.09,9542.0
2024-04-19 09:55:00,63.98,64.09,63.94,63.99,7507.0,63.98,64.09,63.94,63.99,7507.0
2024-04-19 10:00:00,63.98,64.15,63.96,64.08,13039.0,63.98,64.15,63.96,64.08,13039.0
2024-04-19 10:05:00,64.08,64.09,63.83,63.88,12327.0,64.08,64.09,63.83,63.88,12327.0
2024-04-19 10:10:00,63.84,64.0,63.76,63.97,17173.0,63.84,64.0,63.76,63.97,17173.0
2024-04-19 10:15:00,63.97,64.03,63.9,63.91,17710.0,63.97,64.03,63.9,63.91,17710.0
2024-04-19 10:20:00,63.91,63.92,63.76,63.79,12636.0,63.91,63.92,63.76,63.79,12636.0
2024-04-19 10:25:00,63.8,63.91,63.74,63.9,21949.0,63.8,63.91,63.74,63.9,21949.0
2024-04-19 10:30:00,63.91,64.14,63.9,64.13,21323.0,63.91,64.14,63.9,64.13,21323.0
2024-04-19 10:35:00,64.11,64.13,63.9,63.95,13204.0,64.11,64.13,63.9,63.95,13204.0
2024-04-19 10:40:00,63.97,64.12,63.96,64.12,11392.0,63.97,64.12,63.96,64.12,11392.0
2024-04-19 10:45:00,64.1,64.21,64.08,64.2,13804.0,64.1,64.21,64.08,64.2,13804.0
2024-04-19 10:50:00,64.19,64.23,64.12,64.14,15098.0,64.19,64.23,64.12,64.14,15098.0
2024-04-19 10:55:00,64.16,64.17,64.09,64.12,8451.0,64.16,64.17,64.09,64.12,8451.0
2024-04-19 11:00:00,64.12,64.12,63.96,63.96,16439.0,64.12,64.12,63.96,63.96,16439.0
2024-04-19 11:05:00,63.97,64.1,63.94,64.08,11027.0,63.97,64.1,63.94,64.08,11027.0
2024-04-19 11:10:00,64.08,64.15,64.02,64.08,11087.0,64.08,64.15,64.02,64.08,11087.0
2024-04-19 11:15:00,64.08,64.12,63.96,64.09,14937.0,64.08,64.12,63.96,64.09,14937.0
2024-04-19 11:20:00,64.09,64.15,64.07,64.09,12461.0,64.09,64.15,64.07,64.09,12461.0
2024-04-19 11:25:00,64.1,64.19,64.1,64.19,25283.0,64.1,64.19,64.1,64.19,25283.0
2024-04-19 11:30:00,64.19,64.3,64.17,64.25,33647.0,64.19,64.3,64.17,64.25,33647.0
2024-04-19 11:35:00,64.25,64.41,64.19,64.37,36766.0,64.25,64.41,64.19,64.37,36766.0
2024-04-19 11:40:00,64.39,64.41,64.33,64.34,15598.0,64.39,64.41,64.33,64.34,15598.0
2024-04-19 11:45:00,64.33,64.36,64.26,64.31,28723.0,64.33,64.36,64.26,64.31,28723.0
2024-04-19 11:50:00,64.32,64.35,64.19,64.22,16546.0,64.32,64.35,64.19,64.22,16546.0
2024-04-19 11:55:00,64.23,64.26,64.11,64.19,23719.0,64.23,64.26,64.11,64.19,23719.0
2024-04-19 12:00:00,64.18,64.31,64.18,64.21,24797.0,64.18,64.31,64.18,64.21,24797.0
2024-04-19 12:05:00,64.22,64.27,64.12,64.14,32940.0,64.22,64.27,64.12,64.14,32940.0
2024-04-19 12:10:00,64.13,64.13,64.02,64.03,14950.0,64.13,64.13,64.02,64.03,14950.0
2024-04-19 12:15:00,64.03,64.06,63.96,63.97,24550.0,64.03,64.06,63.96,63.97,24550.0
2024-04-19 12:20:00,63.97,64.05,63.94,63.96,19227.0,63.97,64.05,63.94,63.96,19227.0
2024-04-19 12:25:00,63.96,64.02,63.88,63.89,31777.0,63.96,64.02,63.88,63.89,31777.0
2024-04-19 12:30:00,63.89,63.99,63.82,63.84,58084.0,63.89,63.99,63.82,63.84,58084.0
2024-04-19 12:35:00,63.83,63.84,63.67,63.73,40996.0,63.83,63.84,63.67,63.73,40996.0
2024-04-19 12:40:00,63.71,63.78,63.62,63.65,34052.0,63.71,63.78,63.62,63.65,34052.0
2024-04-19 12:45:00,63.65,63.73,63.59,63.66,12630.0,63.65,63.73,63.59,63.66,12630.0
2024-04-19 12:50:00,63.67,63.9,63.67,63.78,8927.0,63.67,63.9,63.67,63.78,8927.0
2024-04-19 12:55:00,63.79,63.86,63.75,63.84,20792.0,63.79,63.86,63.75,63.84,20792.0
2024-04-19 13:00:00,63.84,63.9,63.76,63.76,40170.0,63.84,63.9,63.76,63.76,40170.0
2024-04-19 13:05:00,63.74,63.74,63.6,63.62,13709.0,63.74,63.74,63.6,63.62,13709.0
2024-04-19 13:10:00,63.64,63.74,63.61,63.74,31258.0,63.64,63.74,63.61,63.74,31258.0
2024-04-19 13:15:00,63.72,63.78,63.67,63.73,22224.0,63.72,63.78,63.67,63.73,22224.0
2024-04-19 13:20:00,63.73,63.74,63.51,63.51,9596.0,63.73,63.74,63.51,63.51,9596.0
2024-04-19 13:25:00,63.52,63.55,63.22,63.28,33810.0,63.52,63.55,63.22,63.28,33810.0
2024-04-19 13:30:00,63.26,63.38,63.26,63.37,26963.0,63.26,63.38,63.26,63.37,26963.0
2024-04-19 13:35:00,63.34,63.39,63.3,63.3,9840.0,63.34,63.39,63.3,63.3,9840.0
2024-04-19 13:40:00,63.31,63.45,63.31,63.43,8740.0,63.31,63.45,63.31,63.43,8740.0
2024-04-19 13:45:00,63.43,63.54,63.43,63.53,11596.0,63.43,63.54,63.43,63.53,11596.0
2024-04-19 13:50:00,63.54,63.67,63.53,63.66,10117.0,63.54,63.67,63.53,63.66,10117.0
2024-04-19 13:55:00,63.66,63.67,63.48,63.48,13293.0,63.66,63.67,63.48,63.48,13293.0
2024-04-19 14:00:00,63.47,63.48,63.3,63.35,10709.0,63.47,63.48,63.3,63.35,10709.0
2024-04-19 14:05:00,63.34,63.44,63.28,63.38,12178.0,63.34,63.44,63.28,63.38,12178.0
2024-04-19 14:10:00,63.41,63.5,63.37,63.43,12497.0,63.41,63.5,63.37,63.43,12497.0
2024-04-19 14:15:00,63.42,63.5,63.4,63.49,17447.0,63.42,63.5,63.4,63.49,17447.0
2024-04-19 14:20:00,63.48,63.51,63.45,63.49,23982.0,63.48,63.51,63.45,63.49,23982.0
2024-04-19 14:25:00,63.47,63.48,63.3,63.32,9952.0,63.47,63.48,63.3,63.32,9952.0
2024-04-19 14:30:00,63.29,63.36,63.23,63.25,17435.0,63.29,63.36,63.23,63.25,17435.0
2024-04-19 14:35:00,63.25,63.27,63.14,63.15,22482.0,63.25,63.27,63.14,63.15,22482.0
2024-04-19 14:40:00,63.15,63.2,63.02,63.14,49171.0,63.15,63.2,63.02,63.14,49171.0
2024-04-19 14:45:00,63.15,63.21,63.1,63.18,18440.0,63.15,63.21,63.1,63.18,18440.0
2024-04-19 14:50:00,63.19,63.21,63.15,63.21,13540.0,63.19,63.21,63.15,63.21,13540.0
2024-04-19 14:55:00,63.2,63.25,63.15,63.22,18015.0,63.2,63.25,63.15,63.22,18015.0
2024-04-19 15:00:00,63.2,63.28,63.14,63.21,16632.0,63.2,63.28,63.14,63.21,16632.0
2024-04-19 15:05:00,63.18,63.2,63.08,63.18,33304.0,63.18,63.2,63.08,63.18,33304.0
2024-04-19 15:10:00,63.17,63.3,63.11,63.24,24314.0,63.17,63.3,63.11,63.24,24314.0
2024-04-19 15:15:00,63.25,63.31,63.16,63.27,28286.0,63.25,63.31,63.16,63.27,28286.0
2024-04-19 15:20:00,63.28,63.29,63.2,63.23,18866.0,63.28,63.29,63.2,63.23,18866.0
2024-04-19 15:25:00,63.23,63.26,63.15,63.15,44258.0,63.23,63.26,63.15,63.15,44258.0
2024-04-19 15:30:00,63.16,63.24,63.1,63.2,52589.0,63.16,63.24,63.1,63.2,52589.0
2024-04-19 15:35:00,63.2,63.21,63.01,63.02,47015.0,63.2,63.21,63.01,63.02,47015.0
2024-04-19 15:40:00,63.02,63.03,62.92,63.0,97214.0,63.02,63.03,62.92,63.0,97214.0
2024-04-19 15:45:00,63.0,63.12,62.92,63.09,103092.0,63.0,63.12,62.92,63.09,103092.0
2024-04-19 15:50:00,63.08,63.39,62.99,63.3,188961.0,63.08,63.39,62.99,63.3,188961.0
2024-04-19 15:55:00,63.35,63.45,63.33,63.41,308208.0,63.35,63.45,63.33,63.41,308208.0
2024-04-22 09:30:00,63.97,64.15,63.56,63.59,87699.0,63.97,64.15,63.56,63.59,87699.0
2024-04-22 09:35:00,63.55,63.58,63.33,63.42,27444.0,63.55,63.58,63.33,63.42,27444.0
2024-04-22 09:40:00,63.39,63.46,63.26,63.38,12640.0,63.39,63.46,63.26,63.38,12640.0
2024-04-22 09:45:00,63.38,63.71,63.36,63.61,29446.0,63.38,63.71,63.36,63.61,29446.0
2024-04-22 09:50:00,63.61,63.67,63.51,63.55,9164.0,63.61,63.67,63.51,63.55,9164.0
2024-04-22 09:55:00,63.57,63.71,63.45,63.58,8462.0,63.57,63.71,63.45,63.58,8462.0
2024-04-22 10:00:00,63.59,63.76,63.5,63.57,20975.0,63.59,63.76,63.5,63.57,20975.0
2024-04-22 10:05:00,63.58,63.65,63.5,63.53,17206.0,63.58,63.65,63.5,63.53,17206.0
2024-04-22 10:10:00,63.55,63.57,63.37,63.4,15553.0,63.55,63.57,63.37,63.4,15553.0
2024-04-22 10:15:00,63.41,63.41,63.29,63.29,18771.0,63.41,63.41,63.29,63.29,18771.0
2024-04-22 10:20:00,63.3,63.31,63.09,63.13,22886.0,63.3,63.31,63.09,63.13,22886.0
2024-04-22 10:25:00,63.14,63.14,62.94,62.95,30302.0,63.14,63.14,62.94,62.95,30302.0
2024-04-22 10:30:00,62.97,63.02,62.88,62.92,20878.0,62.97,63.02,62.88,62.92,20878.0
2024-04-22 10:35:00,62.93,63.05,62.92,63.0,32253.0,62.93,63.05,62.92,63.0,32253.0
2024-04-22 10:40:00,62.98,63.06,62.94,62.97,20498.0,62.98,63.06,62.94,62.97,20498.0
2024-04-22 10:45:00,62.97,63.0,62.89,62.95,42561.0,62.97,63.0,62.89,62.95,42561.0
2024-04-22 10:50:00,62.93,62.93,62.73,62.75,34731.0,62.93,62.93,62.73,62.75,34731.0
2024-04-22 10:55:00,62.75,62.8,62.63,62.73,22738.0,62.75,62.8,62.63,62.73,22738.0
2024-04-22 11:00:00,62.7,62.84,62.7,62.78,7314.0,62.7,62.84,62.7,62.78,7314.0
2024-04-22 11:05:00,62.77,62.83,62.75,62.81,11841.0,62.77,62.83,62.75,62.81,11841.0
2024-04-22 11:10:00,62.74,62.81,62.68,62.68,25029.0,62.74,62.81,62.68,62.68,25029.0
2024-04-22 11:15:00,62.68,62.76,62.66,62.68,18653.0,62.68,62.76,62.66,62.68,18653.0
2024-04-22 11:20:00,62.67,62.73,62.61,62.67,44559.0,62.67,62.73,62.61,62.67,44559.0
2024-04-22 11:25:00,62.66,62.79,62.66,62.78,29432.0,62.66,62.79,62.66,62.78,29432.0
2024-04-22 11:30:00,62.78,63.12,62.76,63.09,81002.0,62.78,63.12,62.76,63.09,81002.0
2024-04-22 11:35:00,63.08,63.17,63.01,63.17,32467.0,63.08,63.17,63.01,63.17,32467.0
2024-04-22 11:40:00,63.17,63.23,63.06,63.08,62031.0,63.17,63.23,63.06,63.08,62031.0
2024-04-22 11:45:00,63.09,63.09,63.02,63.04,16886.0,63.09,63.09,63.02,63.04,16886.0
2024-04-22 11:50:00,63.04,63.15,63.03,63.1,36633.0,63.04,63.15,63.03,63.1,36633.0
2024-04-22 11:55:00,63.1,63.24,63.09,63.24,35920.0,63.1,63.24,63.09,63.24,35920.0
2024-04-22 12:00:00,63.25,63.32,63.19,63.31,30342.0,63.25,63.32,63.19,63.31,30342.0
2024-04-22 12:05:00,63.31,63.4,63.28,63.39,14266.0,63.31,63.4,63.28,63.39,14266.0
2024-04-22 12:10:00,63.39,63.42,63.38,63.39,10143.0,63.39,63.42,63.38,63.39,10143.0
2024-04-22 12:15:00,63.41,63.53,63.41,63.42,16812.0,63.41,63.53,63.41,63.42,16812.0
2024-04-22 12:20:00,63.42,63.42,63.24,63.24,10802.0,63.42,63.42,63.24,63.24,10802.0
2024-04-22 12:25:00,63.23,63.26,63.22,63.23,7801.0,63.23,63.26,63.22,63.23,7801.0
2024-04-22 12:30:00,63.22,63.23,63.1,63.13,10706.0,63.22,63.23,63.1,63.13,10706.0
2024-04-22 12:35:00,63.12,63.21,63.12,63.21,8266.0,63.12,63.21,63.12,63.21,8266.0
2024-04-22 12:40:00,63.19,63.2,63.16,63.17,6268.0,63.19,63.2,63.16,63.17,6268.0
2024-04-22 12:45:00,63.16,63.2,63.14,63.16,10573.0,63.16,63.2,63.14,63.16,10573.0
2024-04-22 12:50:00,63.17,63.18,63.12,63.16,11510.0,63.17,63.18,63.12,63.16,11510.0
2024-04-22 12:55:00,63.17,63.18,63.13,63.18,9957.0,63.17,63.18,63.13,63.18,9957.0
2024-04-22 13:00:00,63.17,63.37,63.15,63.33,14708.0,63.17,63.37,63.15,63.33,14708.0
2024-04-22 13:05:00,63.33,63.36,63.31,63.34,10284.0,63.33,63.36,63.31,63.34,10284.0
2024-04-22 13:10:00,63.33,63.39,63.32,63.37,5959.0,63.33,63.39,63.32,63.37,5959.0
2024-04-22 13:15:00,63.37,63.43,63.35,63.39,12569.0,63.37,63.43,63.35,63.39,12569.0
2024-04-22 13:20:00,63.4,63.4,63.3,63.38,15611.0,63.4,63.4,63.3,63.38,15611.0
2024-04-22 13:25:00,63.4,63.49,63.38,63.48,14701.0,63.4,63.49,63.38,63.48,14701.0
2024-04-22 13:30:00,63.46,63.57,63.46,63.56,15164.0,63.46,63.57,63.46,63.56,15164.0
2024-04-22 13:35:00,63.56,63.63,63.54,63.6,11755.0,63.56,63.63,63.54,63.6,11755.0
2024-04-22 13:40:00,63.6,63.6,63.53,63.54,15322.0,63.6,63.6,63.53,63.54,15322.0
2024-04-22 13:45:00,63.55,63.65,63.51,63.63,39494.0,63.55,63.65,63.51,63.63,39494.0
2024-04-22 13:50:00,63.62,63.78,63.61,63.78,18430.0,63.62,63.78,63.61,63.78,18430.0
2024-04-22 13:55:00,63.78,63.81,63.56,63.64,33755.0,63.78,63.81,63.56,63.64,33755.0
2024-04-22 14:00:00,63.63,63.65,63.6,63.63,7514.0,63.63,63.65,63.6,63.63,7514.0
2024-04-22 14:05:00,63.64,63.74,63.59,63.73,16570.0,63.64,63.74,63.59,63.73,16570.0
2024-04-22 14:10:00,63.72,63.79,63.71,63.77,6824.0,63.72,63.79,63.71,63.77,6824.0
2024-04-22 14:15:00,63.79,63.86,63.76,63.84,22818.0,63.79,63.86,63.76,63.84,22818.0
2024-04-22 14:20:00,63.84,63.95,63.83,63.95,11536.0,63.84,63.95,63.83,63.95,11536.0
2024-04-22 14:25:00,63.94,63.99,63.93,63.94,20185.0,63.94,63.99,63.93,63.94,20185.0
2024-04-22 14:30:00,63.94,64.07,63.94,64.04,27877.0,63.94,64.07,63.94,64.04,27877.0
2024-04-22 14:35:00,64.05,64.14,64.01,64.06,26133.0,64.05,64.14,64.01,64.06,26133.0
2024-04-22 14:40:00,64.06,64.08,63.97,64.0,15550.0,64.06,64.08,63.97,64.0,15550.0
2024-04-22 14:45:00,64.0,64.04,63.97,63.98,17383.0,64.0,64.04,63.97,63.98,17383.0
2024-04-22 14:50:00,63.98,64.01,63.89,63.96,21036.0,63.98,64.01,63.89,63.96,21036.0
2024-04-22 14:55:00,63.98,64.09,63.97,64.09,24175.0,63.98,64.09,63.97,64.09,24175.0
2024-04-22 15:00:00,64.09,64.11,64.0,64.05,22609.0,64.09,64.11,64.0,64.05,22609.0
2024-04-22 15:05:00,64.06,64.16,64.06,64.14,19550.0,64.06,64.16,64.06,64.14,19550.0
2024-04-22 15:10:00,64.15,64.15,64.06,64.1,17286.0,64.15,64.15,64.06,64.1,17286.0
2024-04-22 15:15:00,64.09,64.12,64.08,64.11,23074.0,64.09,64.12,64.08,64.11,23074.0
2024-04-22 15:20:00,64.09,64.13,64.01,64.1,26565.0,64.09,64.13,64.01,64.1,26565.0
2024-04-22 15:25:00,64.09,64.19,64.07,64.18,20381.0,64.09,64.19,64.07,64.18,20381.0
2024-04-22 15:30:00,64.17,64.23,64.01,64.01,37580.0,64.17,64.23,64.01,64.01,37580.0
2024-04-22 15:35:00,64.01,64.05,63.99,64.01,31278.0,64.01,64.05,63.99,64.01,31278.0
2024-04-22 15:40:00,64.0,64.13,63.99,64.12,33444.0,64.0,64.13,63.99,64.12,33444.0
2024-04-22 15:45:00,64.11,64.17,63.98,64.0,65298.0,64.11,64.17,63.98,64.0,65298.0
2024-04-22 15:50:00,63.96,63.96,63.7,63.72,89489.0,63.96,63.96,63.7,63.72,89489.0
2024-04-22 15:55:00,63.73,63.73,63.54,63.69,192161.0,63.73,63.73,63.54,63.69,192161.0
2024-04-23 09:30:00,64.08,64.22,63.98,64.0,50561.0,64.08,64.22,63.98,64.0,50561.0
2024-04-23 09:35:00,64.11,64.18,63.99,64.18,13470.0,64.11,64.18,63.99,64.18,13470.0
2024-04-23 09:40:00,64.18,64.34,64.12,64.3,11438.0,64.18,64.34,64.12,64.3,11438.0
2024-04-23 09:45:00,64.34,64.49,64.29,64.34,21643.0,64.34,64.49,64.29,64.34,21643.0
2024-04-23 09:50:00,64.36,64.54,64.27,64.49,19165.0,64.36,64.54,64.27,64.49,19165.0
2024-04-23 09:55:00,64.51,64.64,64.5,64.56,24601.0,64.51,64.64,64.5,64.56,24601.0
2024-04-23 10:00:00,64.55,64.66,64.44,64.58,27608.0,64.55,64.66,64.44,64.58,27608.0
2024-04-23 10:05:00,64.59,64.71,64.59,64.66,14846.0,64.59,64.71,64.59,64.66,14846.0
2024-04-23 10:10:00,64.63,64.82,64.62,64.76,28151.0,64.63,64.82,64.62,64.76,28151.0
2024-04-23 10:15:00,64.77,64.87,64.73,64.83,43138.0,64.77,64.87,64.73,64.83,43138.0
2024-04-23 10:20:00,64.83,64.92,64.75,64.89,20529.0,64.83,64.92,64.75,64.89,20529.0
2024-04-23 10:25:00,64.89,65.04,64.86,65.02,18187.0,64.89,65.04,64.86,65.02,18187.0
2024-04-23 10:30:00,65.01,65.08,64.93,64.93,17743.0,65.01,65.08,64.93,64.93,17743.0
2024-04-23 10:35:00,64.91,64.94,64.85,64.93,17816.0,64.91,64.94,64.85,64.93,17816.0
2024-04-23 10:40:00,64.92,65.01,64.85,64.95,14590.0,64.92,65.01,64.85,64.95,14590.0
2024-04-23 10:45:00,64.96,64.97,64.9,64.92,18673.0,64.96,64.97,64.9,64.92,18673.0
2024-04-23 10:50:00,64.92,64.94,64.87,64.94,15830.0,64.92,64.94,64.87,64.94,15830.0
2024-04-23 10:55:00,64.94,65.1,64.93,65.05,14113.0,64.94,65.1,64.93,65.05,14113.0
2024-04-23 11:00:00,65.06,65.06,64.73,64.76,23380.0,65.06,65.06,64.73,64.76,23380.0
2024-04-23 11:05:00,64.75,64.81,64.6,64.61,20989.0,64.75,64.81,64.6,64.61,20989.0
2024-04-23 11:10:00,64.6,64.83,64.55,64.82,23512.0,64.6,64.83,64.55,64.82,23512.0
2024-04-23 11:15:00,64.84,64.84,64.77,64.8,12016.0,64.84,64.84,64.77,64.8,12016.0
2024-04-23 11:20:00,64.79,64.82,64.77,64.82,10776.0,64.79,64.82,64.77,64.82,10776.0
2024-04-23 11:25:00,64.81,64.83,64.7,64.7,18422.0,64.81,64.83,64.7,64.7,18422.0
2024-04-23 11:30:00,64.69,64.82,64.68,64.73,18172.0,64.69,64.82,64.68,64.73,18172.0
2024-04-23 11:35:00,64.74,64.77,64.66,64.72,13630.0,64.74,64.77,64.66,64.72,13630.0
2024-04-23 11:40:00,64.72,64.72,64.56,64.56,17630.0,64.72,64.72,64.56,64.56,17630.0
2024-04-23 11:45:00,64.56,64.58,64.44,64.44,17114.0,64.56,64.58,64.44,64.44,17114.0
2024-04-23 11:50:00,64.44,64.48,64.36,64.38,12283.0,64.44,64.48,64.36,64.38,12283.0
2024-04-23 11:55:00,64.38,64.49,64.32,64.33,11397.0,64.38,64.49,64.32,64.33,11397.0
2024-04-23 12:00:00,64.34,64.49,64.34,64.47,8595.0,64.34,64.49,64.34,64.47,8595.0
2024-04-23 12:05:00,64.47,64.52,64.44,64.52,13602.0,64.47,64.52,64.44,64.52,13602.0
2024-04-23 12:10:00,64.5,64.51,64.39,64.41,8429.0,64.5,64.51,64.39,64.41,8429.0
2024-04-23 12:15:00,64.42,64.44,64.36,64.4,11569.0,64.42,64.44,64.36,64.4,11569.0
2024-04-23 12:20:00,64.39,64.41,64.33,64.39,17342.0,64.39,64.41,64.33,64.39,17342.0
2024-04-23 12:25:00,64.39,64.52,64.39,64.42,20604.0,64.39,64.52,64.39,64.42,20604.0
2024-04-23 12:30:00,64.42,64.47,64.39,64.39,9967.0,64.42,64.47,64.39,64.39,9967.0
2024-04-23 12:35:00,64.38,64.41,64.35,64.4,12584.0,64.38,64.41,64.35,64.4,12584.0
2024-04-23 12:40:00,64.39,64.41,64.3,64.31,16550.0,64.39,64.41,64.3,64.31,16550.0
2024-04-23 12:45:00,64.32,64.34,64.3,64.31,21720.0,64.32,64.34,64.3,64.31,21720.0
2024-04-23 12:50:00,64.32,64.38,64.28,64.38,8239.0,64.32,64.38,64.28,64.38,8239.0
2024-04-23 12:55:00,64.36,64.37,64.27,64.3,15825.0,64.36,64.37,64.27,64.3,15825.0
2024-04-23 13:00:00,64.3,64.31,64.25,64.29,10577.0,64.3,64.31,64.25,64.29,10577.0
2024-04-23 13:05:00,64.29,64.35,64.25,64.26,10875.0,64.29,64.35,64.25,64.26,10875.0
2024-04-23 13:10:00,64.25,64.26,64.14,64.19,13743.0,64.25,64.26,64.14,64.19,13743.0
2024-04-23 13:15:00,64.17,64.27,64.16,64.26,9870.0,64.17,64.27,64.16,64.26,9870.0
2024-04-23 13:20:00,64.26,64.31,64.25,64.27,12429.0,64.26,64.31,64.25,64.27,12429.0
2024-04-23 13:25:00,64.28,64.34,64.25,64.34,19914.0,64.28,64.34,64.25,64.34,19914.0
2024-04-23 13:30:00,64.35,64.4,64.34,64.39,12785.0,64.35,64.4,64.34,64.39,12785.0
2024-04-23 13:35:00,64.38,64.38,64.28,64.33,13096.0,64.38,64.38,64.28,64.33,13096.0
2024-04-23 13:40:00,64.33,64.39,64.32,64.37,13197.0,64.33,64.39,64.32,64.37,13197.0
2024-04-23 13:45:00,64.37,64.43,64.31,64.42,18045.0,64.37,64.43,64.31,64.42,18045.0
2024-04-23 13:50:00,64.42,64.49,64.4,64.42,23555.0,64.42,64.49,64.4,64.42,23555.0
2024-04-23 13:55:00,64.42,64.44,64.34,64.4,14720.0,64.42,64.44,64.34,64.4,14720.0
2024-04-23 14:00:00,64.4,64.45,64.38,64.44,26006.0,64.4,64.45,64.38,64.44,26006.0
2024-04-23 14:05:00,64.44,64.52,64.44,64.5,10782.0,64.44,64.52,64.44,64.5,10782.0
2024-04-23 14:10:00,64.51,64.55,64.41,64.49,13851.0,64.51,64.55,64.41,64.49,13851.0
2024-04-23 14:15:00,64.49,64.58,64.48,64.55,16806.0,64.49,64.58,64.48,64.55,16806.0
2024-04-23 14:20:00,64.58,64.63,64.54,64.61,31172.0,64.58,64.63,64.54,64.61,31172.0
2024-04-23 14:25:00,64.61,64.73,64.59,64.71,12610.0,64.61,64.73,64.59,64.71,12610.0
2024-04-23 14:30:00,64.71,64.77,64.68,64.77,22374.0,64.71,64.77,64.68,64.77,22374.0
2024-04-23 14:35:00,64.77,64.8,64.72,64.73,16978.0,64.77,64.8,64.72,64.73,16978.0
2024-04-23 14:40:00,64.73,64.79,64.73,64.78,17790.0,64.73,64.79,64.73,64.78,17790.0
2024-04-23 14:45:00,64.78,64.78,64.67,64.69,12949.0,64.78,64.78,64.67,64.69,12949.0
2024-04-23 14:50:00,64.68,64.72,64.57,64.69,18623.0,64.68,64.72,64.57,64.69,18623.0
2024-04-23 14:55:00,64.71,64.79,64.71,64.77,11539.0,64.71,64.79,64.71,64.77,11539.0
2024-04-23 15:00:00,64.77,64.78,64.6,64.65,111887.0,64.77,64.78,64.6,64.65,111887.0
2024-04-23 15:05:00,64.65,64.67,64.58,64.63,12278.0,64.65,64.67,64.58,64.63,12278.0
2024-04-23 15:10:00,64.63,64.71,64.62,64.66,12837.0,64.63,64.71,64.62,64.66,12837.0
2024-04-23 15:15:00,64.65,64.65,64.5,64.52,16126.0,64.65,64.65,64.5,64.52,16126.0
2024-04-23 15:20:00,64.52,64.65,64.51,64.64,17936.0,64.52,64.65,64.51,64.64,17936.0
2024-04-23 15:25:00,64.65,64.65,64.51,64.57,17506.0,64.65,64.65,64.51,64.57,17506.0
2024-04-23 15:30:00,64.57,64.69,64.53,64.69,22641.0,64.57,64.69,64.53,64.69,22641.0
2024-04-23 15:35:00,64.69,64.74,64.66,64.73,29644.0,64.69,64.74,64.66,64.73,29644.0
2024-04-23 15:40:00,64.73,64.75,64.65,64.69,28700.0,64.73,64.75,64.65,64.69,28700.0
2024-04-23 15:45:00,64.7,64.72,64.66,64.72,32772.0,64.7,64.72,64.66,64.72,32772.0
2024-04-23 15:50:00,64.71,64.87,64.65,64.81,106027.0,64.71,64.87,64.65,64.81,106027.0
2024-04-23 15:55:00,64.82,64.84,64.72,64.81,220858.0,64.82,64.84,64.72,64.81,220858.0
2024-04-24 09:30:00,64.84,65.35,64.75,65.22,101119.0,64.84,65.35,64.75,65.22,101119.0
2024-04-24 09:35:00,65.28,65.8,65.18,65.42,20498.0,65.28,65.8,65.18,65.42,20498.0
2024-04-24 09:40:00,65.44,65.71,65.37,65.43,13339.0,65.44,65.71,65.37,65.43,13339.0
2024-04-24 09:45:00,65.43,65.56,65.39,65.51,15178.0,65.43,65.56,65.39,65.51,15178.0
2024-04-24 09:50:00,65.53,65.65,65.48,65.55,14380.0,65.53,65.65,65.48,65.55,14380.0
2024-04-24 09:55:00,65.57,65.6,65.15,65.15,14537.0,65.57,65.6,65.15,65.15,14537.0
2024-04-24 10:00:00,65.18,65.33,65.17,65.3,30857.0,65.18,65.33,65.17,65.3,30857.0
2024-04-24 10:05:00,65.33,65.54,65.32,65.51,16106.0,65.33,65.54,65.32,65.51,16106.0
2024-04-24 10:10:00,65.53,65.57,65.3,65.3,20376.0,65.53,65.57,65.3,65.3,20376.0
2024-04-24 10:15:00,65.31,65.45,65.24,65.36,14626.0,65.31,65.45,65.24,65.36,14626.0
2024-04-24 10:20:00,65.38,65.49,65.36,65.48,15821.0,65.38,65.49,65.36,65.48,15821.0
2024-04-24 10:25:00,65.51,65.51,65.26,65.3,13455.0,65.51,65.51,65.26,65.3,13455.0
2024-04-24 10:30:00,65.3,65.34,65.1,65.2,15440.0,65.3,65.34,65.1,65.2,15440.0
2024-04-24 10:35:00,65.18,65.24,65.12,65.2,17215.0,65.18,65.24,65.12,65.2,17215.0
2024-04-24 10:40:00,65.19,65.23,65.02,65.02,12763.0,65.19,65.23,65.02,65.02,12763.0
2024-04-24 10:45:00,65.0,65.08,64.9,65.03,16326.0,65.0,65.08,64.9,65.03,16326.0
2024-04-24 10:50:00,65.01,65.07,64.98,65.06,11189.0,65.01,65.07,64.98,65.06,11189.0
2024-04-24 10:55:00,65.05,65.07,64.96,65.01,49378.0,65.05,65.07,64.96,65.01,49378.0
2024-04-24 11:00:00,65.02,65.1,64.99,65.02,12834.0,65.02,65.1,64.99,65.02,12834.0
2024-04-24 11:05:00,65.01,65.07,64.88,64.94,13508.0,65.01,65.07,64.88,64.94,13508.0
2024-04-24 11:10:00,64.97,65.09,64.95,65.09,14633.0,64.97,65.09,64.95,65.09,14633.0
2024-04-24 11:15:00,65.07,65.07,64.89,65.01,15967.0,65.07,65.07,64.89,65.01,15967.0
2024-04-24 11:20:00,65.01,65.01,64.87,64.87,7671.0,65.01,65.01,64.87,64.87,7671.0
2024-04-24 11:25:00,64.88,65.0,64.85,64.94,11174.0,64.88,65.0,64.85,64.94,11174.0
2024-04-24 11:30:00,64.92,64.97,64.89,64.95,7770.0,64.92,64.97,64.89,64.95,7770.0
2024-04-24 11:35:00,64.96,65.0,64.92,64.98,7786.0,64.96,65.0,64.92,64.98,7786.0
2024-04-24 11:40:00,64.99,65.0,64.77,64.77,11120.0,64.99,65.0,64.77,64.77,11120.0
2024-04-24 11:45:00,64.78,64.94,64.73,64.9,12346.0,64.78,64.94,64.73,64.9,12346.0
2024-04-24 11:50:00,64.92,64.92,64.84,64.91,11186.0,64.92,64.92,64.84,64.91,11186.0
2024-04-24 11:55:00,64.91,64.91,64.84,64.88,10057.0,64.91,64.91,64.84,64.88,10057.0
2024-04-24 12:00:00,64.88,64.9,64.8,64.86,10917.0,64.88,64.9,64.8,64.86,10917.0
2024-04-24 12:05:00,64.83,64.83,64.74,64.76,5300.0,64.83,64.83,64.74,64.76,5300.0
2024-04-24 12:10:00,64.77,64.78,64.7,64.73,10389.0,64.77,64.78,64.7,64.73,10389.0
2024-04-24 12:15:00,64.74,64.76,64.7,64.73,7082.0,64.74,64.76,64.7,64.73,7082.0
2024-04-24 12:20:00,64.73,64.84,64.73,64.79,13903.0,64.73,64.84,64.73,64.79,13903.0
2024-04-24 12:25:00,64.8,64.85,64.73,64.78,16745.0,64.8,64.85,64.73,64.78,16745.0
2024-04-24 12:30:00,64.76,64.76,64.63,64.63,9540.0,64.76,64.76,64.63,64.63,9540.0
2024-04-24 12:35:00,64.63,64.69,64.63,64.69,6171.0,64.63,64.69,64.63,64.69,6171.0
2024-04-24 12:40:00,64.7,64.7,64.65,64.68,7225.0,64.7,64.7,64.65,64.68,7225.0
2024-04-24 12:45:00,64.69,64.72,64.59,64.7,23451.0,64.69,64.72,64.59,64.7,23451.0
2024-04-24 12:50:00,64.7,64.85,64.7,64.82,14322.0,64.7,64.85,64.7,64.82,14322.0
2024-04-24 12:55:00,64.82,64.92,64.81,64.91,9565.0,64.82,64.92,64.81,64.91,9565.0
2024-04-24 13:00:00,64.92,64.92,64.82,64.82,10127.0,64.92,64.92,64.82,64.82,10127.0
2024-04-24 13:05:00,64.8,64.9,64.8,64.85,8258.0,64.8,64.9,64.8,64.85,8258.0
2024-04-24 13:10:00,64.86,64.98,64.86,64.98,11135.0,64.86,64.98,64.86,64.98,11135.0
2024-04-24 13:15:00,64.97,65.08,64.97,65.05,9281.0,64.97,65.08,64.97,65.05,9281.0
2024-04-24 13:20:00,65.04,65.26,65.01,65.26,17447.0,65.04,65.26,65.01,65.26,17447.0
2024-04-24 13:25:00,65.25,65.31,65.23,65.27,17558.0,65.25,65.31,65.23,65.27,17558.0
2024-04-24 13:30:00,65.28,65.33,65.13,65.18,9159.0,65.28,65.33,65.13,65.18,9159.0
2024-04-24 13:35:00,65.2,65.22,65.08,65.09,13405.0,65.2,65.22,65.08,65.09,13405.0
2024-04-24 13:40:00,65.09,65.18,65.09,65.16,13845.0,65.09,65.18,65.09,65.16,13845.0
2024-04-24 13:45:00,65.17,65.23,65.15,65.17,8904.0,65.17,65.23,65.15,65.17,8904.0
2024-04-24 13:50:00,65.18,65.27,65.17,65.27,8447.0,65.18,65.27,65.17,65.27,8447.0
2024-04-24 13:55:00,65.27,65.32,65.24,65.27,13631.0,65.27,65.32,65.24,65.27,13631.0
2024-04-24 14:00:00,65.28,65.31,65.21,65.25,14019.0,65.28,65.31,65.21,65.25,14019.0
2024-04-24 14:05:00,65.24,65.27,65.17,65.22,37826.0,65.24,65.27,65.17,65.22,37826.0
2024-04-24 14:10:00,65.23,65.38,65.15,65.17,33446.0,65.23,65.38,65.15,65.17,33446.0
2024-04-24 14:15:00,65.15,65.2,65.11,65.2,24901.0,65.15,65.2,65.11,65.2,24901.0
2024-04-24 14:20:00,65.2,65.26,65.15,65.26,17625.0,65.2,65.26,65.15,65.26,17625.0
2024-04-24 14:25:00,65.27,65.27,65.18,65.21,16950.0,65.27,65.27,65.18,65.21,16950.0
2024-04-24 14:30:00,65.22,65.24,65.06,65.12,36402.0,65.22,65.24,65.06,65.12,36402.0
2024-04-24 14:35:00,65.14,65.34,65.13,65.27,23222.0,65.14,65.34,65.13,65.27,23222.0
2024-04-24 14:40:00,65.26,65.35,65.23,65.31,131444.0,65.26,65.35,65.23,65.31,131444.0
2024-04-24 14:45:00,65.31,65.4,65.3,65.37,37974.0,65.31,65.4,65.3,65.37,37974.0
2024-04-24 14:50:00,65.37,65.4,65.29,65.35,47012.0,65.37,65.4,65.29,65.35,47012.0
2024-04-24 14:55:00,65.34,65.38,65.3,65.34,48439.0,65.34,65.38,65.3,65.34,48439.0
2024-04-24 15:00:00,65.33,65.37,65.27,65.37,69108.0,65.33,65.37,65.27,65.37,69108.0
2024-04-24 15:05:00,65.36,65.44,65.31,65.36,86834.0,65.36,65.44,65.31,65.36,86834.0
2024-04-24 15:10:00,65.36,65.39,65.29,65.37,24102.0,65.36,65.39,65.29,65.37,24102.0
2024-04-24 15:15:00,65.37,65.5,65.29,65.47,70077.0,65.37,65.5,65.29,65.47,70077.0
2024-04-24 15:20:00,65.47,65.68,65.46,65.66,45625.0,65.47,65.68,65.46,65.66,45625.0
2024-04-24 15:25:00,65.66,65.69,65.59,65.59,59426.0,65.66,65.69,65.59,65.59,59426.0
2024-04-24 15:30:00,65.58,65.64,65.56,65.62,87742.0,65.58,65.64,65.56,65.62,87742.0
2024-04-24 15:35:00,65.62,65.63,65.5,65.59,54596.0,65.62,65.63,65.5,65.59,54596.0
2024-04-24 15:40:00,65.58,65.64,65.57,65.64,52114.0,65.58,65.64,65.57,65.64,52114.0
2024-04-24 15:45:00,65.63,65.64,65.54,65.6,70931.0,65.63,65.64,65.54,65.6,70931.0
2024-04-24 15:50:00,65.6,65.6,65.42,65.49,97128.0,65.6,65.6,65.42,65.49,97128.0
2024-04-24 15:55:00,65.5,65.58,65.42,65.42,141218.0,65.5,65.58,65.42,65.42,141218.0
2024-04-25 09:30:00,64.63,64.69,63.36,63.77,264188.0,64.63,64.69,63.36,63.77,264188.0
2024-04-25 09:35:00,63.77,64.0,63.51,63.58,53510.0,63.77,64.0,63.51,63.58,53510.0
2024-04-25 09:40:00,63.58,63.78,63.29,63.29,38475.0,63.58,63.78,63.29,63.29,38475.0
2024-04-25 09:45:00,63.3,63.44,63.12,63.16,32556.0,63.3,63.44,63.12,63.16,32556.0
2024-04-25 09:50:00,63.14,63.17,62.87,63.08,30720.0,63.14,63.17,62.87,63.08,30720.0
2024-04-25 09:55:00,63.1,63.4,63.03,63.36,38742.0,63.1,63.4,63.03,63.36,38742.0
2024-04-25 10:00:00,63.37,63.54,63.26,63.51,47069.0,63.37,63.54,63.26,63.51,47069.0
2024-04-25 10:05:00,63.49,63.67,63.39,63.46,92123.0,63.49,63.67,63.39,63.46,92123.0
2024-04-25 10:10:00,63.47,63.67,63.24,63.32,39711.0,63.47,63.67,63.24,63.32,39711.0
2024-04-25 10:15:00,63.31,63.7,63.3,63.64,37635.0,63.31,63.7,63.3,63.64,37635.0
2024-04-25 10:20:00,63.67,63.71,63.51,63.52,26499.0,63.67,63.71,63.51,63.52,26499.0
2024-04-25 10:25:00,63.51,63.61,63.48,63.5,24747.0,63.51,63.61,63.48,63.5,24747.0
2024-04-25 10:30:00,63.48,63.48,63.15,63.17,22023.0,63.48,63.48,63.15,63.17,22023.0
2024-04-25 10:35:00,63.18,63.28,63.16,63.24,22310.0,63.18,63.28,63.16,63.24,22310.0
2024-04-25 10:40:00,63.24,63.38,63.16,63.37,16323.0,63.24,63.38,63.16,63.37,16323.0
2024-04-25 10:45:00,63.35,63.39,63.24,63.25,14703.0,63.35,63.39,63.24,63.25,14703.0
2024-04-25 10:50:00,63.28,63.33,63.17,63.2,23995.0,63.28,63.33,63.17,63.2,23995.0
2024-04-25 10:55:00,63.2,63.2,63.09,63.19,25785.0,63.2,63.2,63.09,63.19,25785.0
2024-04-25 11:00:00,63.19,63.39,63.19,63.31,19520.0,63.19,63.39,63.19,63.31,19520.0
2024-04-25 11:05:00,63.3,63.5,63.28,63.49,20966.0,63.3,63.5,63.28,63.49,20966.0
2024-04-25 11:10:00,63.47,63.53,63.44,63.53,14501.0,63.47,63.53,63.44,63.53,14501.0
2024-04-25 11:15:00,63.54,63.54,63.33,63.44,20990.0,63.54,63.54,63.33,63.44,20990.0
2024-04-25 11:20:00,63.43,63.59,63.42,63.54,31143.0,63.43,63.59,63.42,63.54,31143.0
2024-04-25 11:25:00,63.55,63.63,63.51,63.59,29585.0,63.55,63.63,63.51,63.59,29585.0
2024-04-25 11:30:00,63.56,63.58,63.29,63.33,22796.0,63.56,63.58,63.29,63.33,22796.0
2024-04-25 11:35:00,63.34,63.48,63.28,63.3,21538.0,63.34,63.48,63.28,63.3,21538.0
2024-04-25 11:40:00,63.31,63.43,63.31,63.4,19017.0,63.31,63.43,63.31,63.4,19017.0
2024-04-25 11:45:00,63.4,63.49,63.34,63.35,32058.0,63.4,63.49,63.34,63.35,32058.0
2024-04-25 11:50:00,63.35,63.49,63.33,63.41,18012.0,63.35,63.49,63.33,63.41,18012.0
2024-04-25 11:55:00,63.41,63.56,63.34,63.56,17669.0,63.41,63.56,63.34,63.56,17669.0
2024-04-25 12:00:00,63.55,63.61,63.48,63.58,10764.0,63.55,63.61,63.48,63.58,10764.0
2024-04-25 12:05:00,63.56,63.59,63.52,63.52,13708.0,63.56,63.59,63.52,63.52,13708.0
2024-04-25 12:10:00,63.53,63.54,63.38,63.39,30762.0,63.53,63.54,63.38,63.39,30762.0
2024-04-25 12:15:00,63.4,63.53,63.37,63.47,13351.0,63.4,63.53,63.37,63.47,13351.0
2024-04-25 12:20:00,63.45,63.62,63.45,63.58,19338.0,63.45,63.62,63.45,63.58,19338.0
2024-04-25 12:25:00,63.58,63.64,63.57,63.6,12508.0,63.58,63.64,63.57,63.6,12508.0
2024-04-25 12:30:00,63.6,63.67,63.58,63.65,17724.0,63.6,63.67,63.58,63.65,17724.0
2024-04-25 12:35:00,63.63,63.65,63.58,63.65,10255.0,63.63,63.65,63.58,63.65,10255.0
2024-04-25 12:40:00,63.64,63.67,63.61,63.65,9840.0,63.64,63.67,63.61,63.65,9840.0
2024-04-25 12:45:00,63.63,63.65,63.56,63.56,10871.0,63.63,63.65,63.56,63.56,10871.0
2024-04-25 12:50:00,63.57,63.63,63.53,63.63,12386.0,63.57,63.63,63.53,63.63,12386.0
2024-04-25 12:55:00,63.65,63.8,63.65,63.79,17722.0,63.65,63.8,63.65,63.79,17722.0
2024-04-25 13:00:00,63.8,63.84,63.75,63.8,12170.0,63.8,63.84,63.75,63.8,12170.0
2024-04-25 13:05:00,63.82,63.85,63.76,63.82,8262.0,63.82,63.85,63.76,63.82,8262.0
2024-04-25 13:10:00,63.81,63.84,63.72,63.75,12659.0,63.81,63.84,63.72,63.75,12659.0
2024-04-25 13:15:00,63.75,63.75,63.64,63.64,8265.0,63.75,63.75,63.64,63.64,8265.0
2024-04-25 13:20:00,63.64,63.67,63.59,63.64,16299.0,63.64,63.67,63.59,63.64,16299.0
2024-04-25 13:25:00,63.65,63.68,63.62,63.67,9520.0,63.65,63.68,63.62,63.67,9520.0
2024-04-25 13:30:00,63.66,63.78,63.65,63.78,10334.0,63.66,63.78,63.65,63.78,10334.0
2024-04-25 13:35:00,63.77,63.94,63.77,63.93,9647.0,63.77,63.94,63.77,63.93,9647.0
2024-04-25 13:40:00,63.92,63.96,63.88,63.96,8165.0,63.92,63.96,63.88,63.96,8165.0
2024-04-25 13:45:00,63.95,63.97,63.89,63.93,10941.0,63.95,63.97,63.89,63.93,10941.0
2024-04-25 13:50:00,63.91,64.06,63.9,64.05,10413.0,63.91,64.06,63.9,64.05,10413.0
2024-04-25 13:55:00,64.06,64.08,64.02,64.03,11134.0,64.06,64.08,64.02,64.03,11134.0
2024-04-25 14:00:00,64.03,64.07,63.97,64.0,10666.0,64.03,64.07,63.97,64.0,10666.0
2024-04-25 14:05:00,64.01,64.01,63.94,63.96,31682.0,64.01,64.01,63.94,63.96,31682.0
2024-04-25 14:10:00,63.96,64.09,63.96,64.02,13934.0,63.96,64.09,63.96,64.02,13934.0
2024-04-25 14:15:00,64.02,64.15,64.02,64.13,16046.0,64.02,64.15,64.02,64.13,16046.0
2024-04-25 14:20:00,64.12,64.12,63.96,63.96,9975.0,64.12,64.12,63.96,63.96,9975.0
2024-04-25 14:25:00,63.96,64.04,63.88,63.88,9755.0,63.96,64.04,63.88,63.88,9755.0
2024-04-25 14:30:00,63.87,64.0,63.87,63.92,8790.0,63.87,64.0,63.87,63.92,8790.0
2024-04-25 14:35:00,63.93,63.94,63.81,63.81,10291.0,63.93,63.94,63.81,63.81,10291.0
2024-04-25 14:40:00,63.81,63.86,63.77,63.8,15541.0,63.81,63.86,63.77,63.8,15541.0
2024-04-25 14:45:00,63.8,63.83,63.76,63.8,9644.0,63.8,63.83,63.76,63.8,9644.0
2024-04-25 14:50:00,63.8,63.83,63.75,63.76,11533.0,63.8,63.83,63.75,63.76,11533.0
2024-04-25 14:55:00,63.77,63.84,63.72,63.82,13987.0,63.77,63.84,63.72,63.82,13987.0
2024-04-25 15:00:00,63.83,64.04,63.79,64.02,15428.0,63.83,64.04,63.79,64.02,15428.0
2024-04-25 15:05:00,64.02,64.04,63.89,63.89,17072.0,64.02,64.04,63.89,63.89,17072.0
2024-04-25 15:10:00,63.89,63.89,63.79,63.83,20246.0,63.89,63.89,63.79,63.83,20246.0
2024-04-25 15:15:00,63.84,63.96,63.82,63.95,14730.0,63.84,63.96,63.82,63.95,14730.0
2024-04-25 15:20:00,63.95,64.01,63.94,63.99,14127.0,63.95,64.01,63.94,63.99,14127.0
2024-04-25 15:25:00,63.98,64.04,63.95,64.04,13624.0,63.98,64.04,63.95,64.04,13624.0
2024-04-25 15:30:00,64.03,64.04,63.94,63.96,17926.0,64.03,64.04,63.94,63.96,17926.0
2024-04-25 15:35:00,63.96,63.97,63.88,63.91,20784.0,63.96,63.97,63.88,63.91,20784.0
2024-04-25 15:40:00,63.91,63.91,63.81,63.84,22807.0,63.91,63.91,63.81,63.84,22807.0
2024-04-25 15:45:00,63.82,63.92,63.8,63.85,39030.0,63.82,63.92,63.8,63.85,39030.0
2024-04-25 15:50:00,63.84,63.91,63.78,63.9,68837.0,63.84,63.91,63.78,63.9,68837.0
2024-04-25 15:55:00,63.9,64.06,63.86,64.05,168479.0,63.9,64.06,63.86,64.05,168479.0
2024-04-26 09:30:00,64.3,64.52,64.1,64.45,100520.0,64.3,64.52,64.1,64.45,100520.0
2024-04-26 09:35:00,64.43,64.91,64.42,64.86,21691.0,64.43,64.91,64.42,64.86,21691.0
2024-04-26 09:40:00,64.86,64.87,64.53,64.74,38937.0,64.86,64.87,64.53,64.74,38937.0
2024-04-26 09:45:00,64.79,65.04,64.66,64.96,65709.0,64.79,65.04,64.66,64.96,65709.0
2024-04-26 09:50:00,64.96,65.12,64.8,65.08,96132.0,64.96,65.12,64.8,65.08,96132.0
2024-04-26 09:55:00,65.06,65.15,64.91,64.91,20825.0,65.06,65.15,64.91,64.91,20825.0
2024-04-26 10:00:00,64.92,65.03,64.76,64.96,44911.0,64.92,65.03,64.76,64.96,44911.0
2024-04-26 10:05:00,64.97,65.0,64.84,64.87,33602.0,64.97,65.0,64.84,64.87,33602.0
2024-04-26 10:10:00,64.85,65.0,64.85,64.96,40580.0,64.85,65.0,64.85,64.96,40580.0
2024-04-26 10:15:00,64.98,65.15,64.98,65.09,41705.0,64.98,65.15,64.98,65.09,41705.0
2024-04-26 10:20:00,65.09,65.12,64.81,64.81,25487.0,65.09,65.12,64.81,64.81,25487.0
2024-04-26 10:25:00,64.81,64.86,64.7,64.72,16522.0,64.81,64.86,64.7,64.72,16522.0
2024-04-26 10:30:00,64.7,64.96,64.65,64.82,17166.0,64.7,64.96,64.65,64.82,17166.0
2024-04-26 10:35:00,64.81,64.83,64.64,64.71,13086.0,64.81,64.83,64.64,64.71,13086.0
2024-04-26 10:40:00,64.77,64.77,64.55,64.56,17809.0,64.77,64.77,64.55,64.56,17809.0
2024-04-26 10:45:00,64.56,64.66,64.5,64.62,16637.0,64.56,64.66,64.5,64.62,16637.0
2024-04-26 10:50:00,64.63,64.66,64.5,64.62,21986.0,64.63,64.66,64.5,64.62,21986.0
2024-04-26 10:55:00,64.6,64.61,64.51,64.56,23368.0,64.6,64.61,64.51,64.56,23368.0
2024-04-26 11:00:00,64.57,64.73,64.57,64.59,40511.0,64.57,64.73,64.57,64.59,40511.0
2024-04-26 11:05:00,64.58,64.65,64.56,64.56,15839.0,64.58,64.65,64.56,64.56,15839.0
2024-04-26 11:10:00,64.58,64.62,64.37,64.41,36091.0,64.58,64.62,64.37,64.41,36091.0
2024-04-26 11:15:00,64.42,64.47,64.38,64.45,11748.0,64.42,64.47,64.38,64.45,11748.0
2024-04-26 11:20:00,64.44,64.52,64.36,64.43,24937.0,64.44,64.52,64.36,64.43,24937.0
2024-04-26 11:25:00,64.42,64.55,64.42,64.48,12218.0,64.42,64.55,64.42,64.48,12218.0
2024-04-26 11:30:00,64.48,64.55,64.41,64.42,20772.0,64.48,64.55,64.41,64.42,20772.0
2024-04-26 11:35:00,64.42,64.42,64.26,64.27,15450.0,64.42,64.42,64.26,64.27,15450.0
2024-04-26 11:40:00,64.27,64.31,64.19,64.3,14362.0,64.27,64.31,64.19,64.3,14362.0
2024-04-26 11:45:00,64.28,64.33,64.23,64.3,10353.0,64.28,64.33,64.23,64.3,10353.0
2024-04-26 11:50:00,64.29,64.3,64.18,64.2,16740.0,64.29,64.3,64.18,64.2,16740.0
2024-04-26 11:55:00,64.18,64.19,64.09,64.11,19433.0,64.18,64.19,64.09,64.11,19433.0
2024-04-26 12:00:00,64.1,64.15,64.04,64.1,15151.0,64.1,64.15,64.04,64.1,15151.0
2024-04-26 12:05:00,64.09,64.3,64.07,64.25,15433.0,64.09,64.3,64.07,64.25,15433.0
2024-04-26 12:10:00,64.24,64.25,64.06,64.14,13929.0,64.24,64.25,64.06,64.14,13929.0
2024-04-26 12:15:00,64.15,64.15,63.96,64.0,31028.0,64.15,64.15,63.96,64.0,31028.0
2024-04-26 12:20:00,64.01,64.16,64.0,64.04,29651.0,64.01,64.16,64.0,64.04,29651.0
2024-04-26 12:25:00,64.03,64.09,64.0,64.03,19045.0,64.03,64.09,64.0,64.03,19045.0
2024-04-26 12:30:00,64.03,64.09,63.98,64.09,21040.0,64.03,64.09,63.98,64.09,21040.0
2024-04-26 12:35:00,64.08,64.09,64.03,64.05,19017.0,64.08,64.09,64.03,64.05,19017.0
2024-04-26 12:40:00,64.05,64.07,63.95,64.02,27201.0,64.05,64.07,63.95,64.02,27201.0
2024-04-26 12:45:00,64.02,64.11,64.01,64.11,15515.0,64.02,64.11,64.01,64.11,15515.0
2024-04-26 12:50:00,64.12,64.19,64.1,64.18,7166.0,64.12,64.19,64.1,64.18,7166.0
2024-04-26 12:55:00,64.19,64.19,64.12,64.17,9763.0,64.19,64.19,64.12,64.17,9763.0
2024-04-26 13:00:00,64.17,64.18,64.1,64.12,8030.0,64.17,64.18,64.1,64.12,8030.0
2024-04-26 13:05:00,64.12,64.14,64.03,64.05,8489.0,64.12,64.14,64.03,64.05,8489.0
2024-04-26 13:10:00,64.07,64.13,64.07,64.12,7534.0,64.07,64.13,64.07,64.12,7534.0
2024-04-26 13:15:00,64.11,64.17,64.07,64.08,12367.0,64.11,64.17,64.07,64.08,12367.0
2024-04-26 13:20:00,64.08,64.15,64.07,64.15,14249.0,64.08,64.15,64.07,64.15,14249.0
2024-04-26 13:25:00,64.15,64.19,64.1,64.12,10326.0,64.15,64.19,64.1,64.12,10326.0
2024-04-26 13:30:00,64.11,64.17,64.1,64.13,5903.0,64.11,64.17,64.1,64.13,5903.0
2024-04-26 13:35:00,64.14,64.22,64.13,64.15,14206.0,64.14,64.22,64.13,64.15,14206.0
2024-04-26 13:40:00,64.15,64.15,63.96,64.02,22683.0,64.15,64.15,63.96,64.02,22683.0
2024-04-26 13:45:00,64.01,64.09,64.0,64.06,14432.0,64.01,64.09,64.0,64.06,14432.0
2024-04-26 13:50:00,64.06,64.24,64.05,64.18,28594.0,64.06,64.24,64.05,64.18,28594.0
2024-04-26 13:55:00,64.18,64.18,64.09,64.12,14155.0,64.18,64.18,64.09,64.12,14155.0
2024-04-26 14:00:00,64.12,64.12,64.03,64.03,15172.0,64.12,64.12,64.03,64.03,15172.0
2024-04-26 14:05:00,64.04,64.15,64.02,64.04,48178.0,64.04,64.15,64.02,64.04,48178.0
2024-04-26 14:10:00,64.02,64.1,64.02,64.09,12595.0,64.02,64.1,64.02,64.09,12595.0
2024-04-26 14:15:00,64.09,64.12,64.04,64.09,15440.0,64.09,64.12,64.04,64.09,15440.0
2024-04-26 14:20:00,64.09,64.14,64.07,64.13,9874.0,64.09,64.14,64.07,64.13,9874.0
2024-04-26 14:25:00,64.12,64.15,64.09,64.12,11861.0,64.12,64.15,64.09,64.12,11861.0
2024-04-26 14:30:00,64.11,64.11,63.96,63.98,12486.0,64.11,64.11,63.96,63.98,12486.0
2024-04-26 14:35:00,63.98,64.05,63.96,63.98,15728.0,63.98,64.05,63.96,63.98,15728.0
2024-04-26 14:40:00,63.97,63.98,63.92,63.96,13665.0,63.97,63.98,63.92,63.96,13665.0
2024-04-26 14:45:00,63.97,64.02,63.95,64.01,34582.0,63.97,64.02,63.95,64.01,34582.0
2024-04-26 14:50:00,64.01,64.01,63.94,63.97,15413.0,64.01,64.01,63.94,63.97,15413.0
2024-04-26 14:55:00,63.98,64.04,63.93,64.0,10989.0,63.98,64.04,63.93,64.0,10989.0
2024-04-26 15:00:00,64.0,64.06,63.96,63.97,13305.0,64.0,64.06,63.96,63.97,13305.0
2024-04-26 15:05:00,63.97,64.04,63.97,64.03,27592.0,63.97,64.04,63.97,64.03,27592.0
2024-04-26 15:10:00,64.04,64.07,64.0,64.03,13450.0,64.04,64.07,64.0,64.03,13450.0
2024-04-26 15:15:00,64.04,64.14,64.03,64.13,14788.0,64.04,64.14,64.03,64.13,14788.0
2024-04-26 15:20:00,64.13,64.13,64.03,64.03,30723.0,64.13,64.13,64.03,64.03,30723.0
2024-04-26 15:25:00,64.03,64.08,64.0,64.08,27922.0,64.03,64.08,64.0,64.08,27922.0
2024-04-26 15:30:00,64.08,64.08,63.96,63.97,19327.0,64.08,64.08,63.96,63.97,19327.0
2024-04-26 15:35:00,63.98,64.0,63.96,64.0,30339.0,63.98,64.0,63.96,64.0,30339.0
2024-04-26 15:40:00,64.0,64.02,63.9,63.96,84137.0,64.0,64.02,63.9,63.96,84137.0
2024-04-26 15:45:00,63.96,64.0,63.92,63.97,54685.0,63.96,64.0,63.92,63.97,54685.0
2024-04-26 15:50:00,63.97,64.3,63.94,64.28,161924.0,63.97,64.3,63.94,64.28,161924.0
2024-04-26 15:55:00,64.29,64.32,64.09,64.17,288827.0,64.29,64.32,64.09,64.17,288827.0
2024-04-29 09:30:00,64.35,64.8,64.23,64.74,82300.0,64.35,64.8,64.23,64.74,82300.0
2024-04-29 09:35:00,64.77,64.99,64.63,64.99,36260.0,64.77,64.99,64.63,64.99,36260.0
2024-04-29 09:40:00,64.93,65.14,64.64,64.76,77209.0,64.93,65.14,64.64,64.76,77209.0
2024-04-29 09:45:00,64.77,65.01,64.73,64.92,21429.0,64.77,65.01,64.73,64.92,21429.0
2024-04-29 09:50:00,64.84,65.02,64.84,64.94,47364.0,64.84,65.02,64.84,64.94,47364.0
2024-04-29 09:55:00,64.94,65.02,64.75,64.78,71555.0,64.94,65.02,64.75,64.78,71555.0
2024-04-29 10:00:00,64.78,65.01,64.78,64.81,36239.0,64.78,65.01,64.78,64.81,36239.0
2024-04-29 10:05:00,64.81,64.84,64.62,64.62,31174.0,64.81,64.84,64.62,64.62,31174.0
2024-04-29 10:10:00,64.62,64.62,64.46,64.51,31020.0,64.62,64.62,64.46,64.51,31020.0
2024-04-29 10:15:00,64.52,64.6,64.32,64.39,29270.0,64.52,64.6,64.32,64.39,29270.0
2024-04-29 10:20:00,64.39,64.41,64.25,64.25,34865.0,64.39,64.41,64.25,64.25,34865.0
2024-04-29 10:25:00,64.25,64.27,64.11,64.25,61552.0,64.25,64.27,64.11,64.25,61552.0
2024-04-29 10:30:00,64.25,64.36,64.25,64.33,29387.0,64.25,64.36,64.25,64.33,29387.0
2024-04-29 10:35:00,64.33,64.4,64.06,64.07,23353.0,64.33,64.4,64.06,64.07,23353.0
2024-04-29 10:40:00,64.08,64.15,64.06,64.09,23325.0,64.08,64.15,64.06,64.09,23325.0
2024-04-29 10:45:00,64.08,64.08,63.98,64.02,39067.0,64.08,64.08,63.98,64.02,39067.0
2024-04-29 10:50:00,64.02,64.17,64.0,64.1,39409.0,64.02,64.17,64.0,64.1,39409.0
2024-04-29 10:55:00,64.11,64.18,64.06,64.09,33566.0,64.11,64.18,64.06,64.09,33566.0
2024-04-29 11:00:00,64.06,64.07,63.93,63.96,17114.0,64.06,64.07,63.93,63.96,17114.0
2024-04-29 11:05:00,63.94,64.15,63.87,64.12,33354.0,63.94,64.15,63.87,64.12,33354.0
2024-04-29 11:10:00,64.13,64.19,64.1,64.15,21585.0,64.13,64.19,64.1,64.15,21585.0
2024-04-29 11:15:00,64.15,64.16,64.07,64.11,24381.0,64.15,64.16,64.07,64.11,24381.0
2024-04-29 11:20:00,64.11,64.25,64.08,64.08,59282.0,64.11,64.25,64.08,64.08,59282.0
2024-04-29 11:25:00,64.07,64.18,63.97,63.97,67726.0,64.07,64.18,63.97,63.97,67726.0
2024-04-29 11:30:00,63.96,63.99,63.85,63.85,40378.0,63.96,63.99,63.85,63.85,40378.0
2024-04-29 11:35:00,63.84,63.97,63.82,63.91,44410.0,63.84,63.97,63.82,63.91,44410.0
2024-04-29 11:40:00,63.91,64.09,63.91,64.07,19765.0,63.91,64.09,63.91,64.07,19765.0
2024-04-29 11:45:00,64.06,64.14,63.98,64.13,13089.0,64.06,64.14,63.98,64.13,13089.0
2024-04-29 11:50:00,64.12,64.2,64.1,64.11,29969.0,64.12,64.2,64.1,64.11,29969.0
2024-04-29 11:55:00,64.11,64.13,64.02,64.03,25351.0,64.11,64.13,64.02,64.03,25351.0
2024-04-29 12:00:00,64.03,64.12,64.02,64.03,45097.0,64.03,64.12,64.02,64.03,45097.0
2024-04-29 12:05:00,64.02,64.11,64.02,64.06,18267.0,64.02,64.11,64.02,64.06,18267.0
2024-04-29 12:10:00,64.06,64.07,63.94,63.97,24209.0,64.06,64.07,63.94,63.97,24209.0
2024-04-29 12:15:00,63.94,63.98,63.79,63.85,55329.0,63.94,63.98,63.79,63.85,55329.0
2024-04-29 12:20:00,63.86,63.93,63.85,63.92,19884.0,63.86,63.93,63.85,63.92,19884.0
2024-04-29 12:25:00,63.91,63.91,63.84,63.86,11374.0,63.91,63.91,63.84,63.86,11374.0
2024-04-29 12:30:00,63.87,63.91,63.84,63.91,16029.0,63.87,63.91,63.84,63.91,16029.0
2024-04-29 12:35:00,63.9,63.91,63.84,63.87,16497.0,63.9,63.91,63.84,63.87,16497.0
2024-04-29 12:40:00,63.87,63.92,63.81,63.81,36698.0,63.87,63.92,63.81,63.81,36698.0
2024-04-29 12:45:00,63.8,63.83,63.75,63.78,30768.0,63.8,63.83,63.75,63.78,30768.0
2024-04-29 12:50:00,63.77,63.79,63.69,63.7,28719.0,63.77,63.79,63.69,63.7,28719.0
2024-04-29 12:55:00,63.72,63.79,63.71,63.78,17594.0,63.72,63.79,63.71,63.78,17594.0
2024-04-29 13:00:00,63.78,63.78,63.7,63.75,12495.0,63.78,63.78,63.7,63.75,12495.0
2024-04-29 13:05:00,63.76,63.77,63.71,63.76,11321.0,63.76,63.77,63.71,63.76,11321.0
2024-04-29 13:10:00,63.76,63.84,63.76,63.84,25184.0,63.76,63.84,63.76,63.84,25184.0
2024-04-29 13:15:00,63.85,63.87,63.82,63.83,8484.0,63.85,63.87,63.82,63.83,8484.0
2024-04-29 13:20:00,63.84,63.95,63.84,63.94,10151.0,63.84,63.95,63.84,63.94,10151.0
2024-04-29 13:25:00,63.94,63.99,63.86,63.93,13437.0,63.94,63.99,63.86,63.93,13437.0
2024-04-29 13:30:00,63.94,63.96,63.91,63.92,5526.0,63.94,63.96,63.91,63.92,5526.0
2024-04-29 13:35:00,63.92,63.99,63.91,63.99,14533.0,63.92,63.99,63.91,63.99,14533.0
2024-04-29 13:40:00,64.0,64.0,63.96,63.99,10924.0,64.0,64.0,63.96,63.99,10924.0
2024-04-29 13:45:00,63.98,64.01,63.94,63.95,13498.0,63.98,64.01,63.94,63.95,13498.0
2024-04-29 13:50:00,63.94,63.94,63.91,63.93,14243.0,63.94,63.94,63.91,63.93,14243.0
2024-04-29 13:55:00,63.93,64.0,63.92,63.99,10678.0,63.93,64.0,63.92,63.99,10678.0
2024-04-29 14:00:00,63.99,64.09,63.93,64.09,31514.0,63.99,64.09,63.93,64.09,31514.0
2024-04-29 14:05:00,64.09,64.16,64.03,64.06,40357.0,64.09,64.16,64.03,64.06,40357.0
2024-04-29 14:10:00,64.06,64.1,64.04,64.09,19931.0,64.06,64.1,64.04,64.09,19931.0
2024-04-29 14:15:00,64.09,64.14,64.06,64.13,21695.0,64.09,64.14,64.06,64.13,21695.0
2024-04-29 14:20:00,64.14,64.16,64.12,64.15,13824.0,64.14,64.16,64.12,64.15,13824.0
2024-04-29 14:25:00,64.14,64.24,64.07,64.09,30965.0,64.14,64.24,64.07,64.09,30965.0
2024-04-29 14:30:00,64.09,64.11,63.99,64.08,27389.0,64.09,64.11,63.99,64.08,27389.0
2024-04-29 14:35:00,64.09,64.13,64.03,64.06,21602.0,64.09,64.13,64.03,64.06,21602.0
2024-04-29 14:40:00,64.06,64.21,64.05,64.17,31110.0,64.06,64.21,64.05,64.17,31110.0
2024-04-29 14:45:00,64.16,64.2,64.15,64.19,12436.0,64.16,64.2,64.15,64.19,12436.0
2024-04-29 14:50:00,64.2,64.21,64.16,64.19,17329.0,64.2,64.21,64.16,64.19,17329.0
2024-04-29 14:55:00,64.18,64.27,64.14,64.26,41648.0,64.18,64.27,64.14,64.26,41648.0
2024-04-29 15:00:00,64.25,64.26,63.88,63.96,46218.0,64.25,64.26,63.88,63.96,46218.0
2024-04-29 15:05:00,63.97,64.03,63.8,64.02,26629.0,63.97,64.03,63.8,64.02,26629.0
2024-04-29 15:10:00,64.03,64.1,64.02,64.05,8382.0,64.03,64.1,64.02,64.05,8382.0
2024-04-29 15:15:00,64.06,64.08,64.01,64.05,13620.0,64.06,64.08,64.01,64.05,13620.0
2024-04-29 15:20:00,64.05,64.12,63.98,64.07,12784.0,64.05,64.12,63.98,64.07,12784.0
2024-04-29 15:25:00,64.07,64.1,64.0,64.04,21285.0,64.07,64.1,64.0,64.04,21285.0
2024-04-29 15:30:00,64.05,64.12,63.99,64.08,53902.0,64.05,64.12,63.99,64.08,53902.0
2024-04-29 15:35:00,64.08,64.13,64.02,64.09,20703.0,64.08,64.13,64.02,64.09,20703.0
2024-04-29 15:40:00,64.08,64.14,64.04,64.04,20189.0,64.08,64.14,64.04,64.04,20189.0
2024-04-29 15:45:00,64.03,64.12,64.0,64.08,25002.0,64.03,64.12,64.0,64.08,25002.0
2024-04-29 15:50:00,64.09,64.24,64.04,64.23,63806.0,64.09,64.24,64.04,64.23,63806.0
2024-04-29 15:55:00,64.23,64.31,64.2,64.3,158205.0,64.23,64.31,64.2,64.3,158205.0
2024-04-30 09:30:00,63.79,64.34,63.77,64.09,105358.0,63.79,64.34,63.77,64.09,105358.0
2024-04-30 09:35:00,64.06,64.1,63.87,63.91,15680.0,64.06,64.1,63.87,63.91,15680.0
2024-04-30 09:40:00,63.85,64.02,63.83,63.94,11425.0,63.85,64.02,63.83,63.94,11425.0
2024-04-30 09:45:00,63.89,64.01,63.86,63.89,6455.0,63.89,64.01,63.86,63.89,6455.0
2024-04-30 09:50:00,63.89,63.97,63.85,63.95,13361.0,63.89,63.97,63.85,63.95,13361.0
2024-04-30 09:55:00,63.97,64.0,63.81,63.85,15417.0,63.97,64.0,63.81,63.85,15417.0
2024-04-30 10:00:00,63.84,63.88,63.68,63.72,19222.0,63.84,63.88,63.68,63.72,19222.0
2024-04-30 10:05:00,63.73,63.93,63.73,63.83,13732.0,63.73,63.93,63.73,63.83,13732.0
2024-04-30 10:10:00,63.84,63.92,63.78,63.92,13095.0,63.84,63.92,63.78,63.92,13095.0
2024-04-30 10:15:00,63.9,64.2,63.89,64.18,100079.0,63.9,64.2,63.89,64.18,100079.0
2024-04-30 10:20:00,64.18,64.21,64.0,64.05,18974.0,64.18,64.21,64.0,64.05,18974.0
2024-04-30 10:25:00,64.06,64.11,63.98,64.09,30290.0,64.06,64.11,63.98,64.09,30290.0
2024-04-30 10:30:00,64.08,64.11,63.99,64.11,17283.0,64.08,64.11,63.99,64.11,17283.0
2024-04-30 10:35:00,64.11,64.2,64.08,64.15,19186.0,64.11,64.2,64.08,64.15,19186.0
2024-04-30 10:40:00,64.17,64.25,64.11,64.14,18701.0,64.17,64.25,64.11,64.14,18701.0
2024-04-30 10:45:00,64.13,64.28,64.1,64.17,38682.0,64.13,64.28,64.1,64.17,38682.0
2024-04-30 10:50:00,64.17,64.24,64.13,64.19,41137.0,64.17,64.24,64.13,64.19,41137.0
2024-04-30 10:55:00,64.22,64.35,64.22,64.32,38288.0,64.22,64.35,64.22,64.32,38288.0
2024-04-30 11:00:00,64.33,64.44,64.27,64.3,27547.0,64.33,64.44,64.27,64.3,27547.0
2024-04-30 11:05:00,64.27,64.34,64.23,64.31,37893.0,64.27,64.34,64.23,64.31,37893.0
2024-04-30 11:10:00,64.31,64.38,64.23,64.28,35620.0,64.31,64.38,64.23,64.28,35620.0
2024-04-30 11:15:00,64.26,64.36,64.24,64.33,19941.0,64.26,64.36,64.24,64.33,19941.0
2024-04-30 11:20:00,64.32,64.36,64.19,64.23,18513.0,64.32,64.36,64.19,64.23,18513.0
2024-04-30 11:25:00,64.25,64.33,64.24,64.25,13451.0,64.25,64.33,64.24,64.25,13451.0
2024-04-30 11:30:00,64.25,64.32,64.11,64.23,21733.0,64.25,64.32,64.11,64.23,21733.0
2024-04-30 11:35:00,64.26,64.32,64.19,64.24,14910.0,64.26,64.32,64.19,64.24,14910.0
2024-04-30 11:40:00,64.23,64.23,64.03,64.14,16364.0,64.23,64.23,64.03,64.14,16364.0
2024-04-30 11:45:00,64.15,64.24,64.13,64.22,15077.0,64.15,64.24,64.13,64.22,15077.0
2024-04-30 11:50:00,64.23,64.32,64.23,64.26,16138.0,64.23,64.32,64.23,64.26,16138.0
2024-04-30 11:55:00,64.26,64.36,64.26,64.31,16465.0,64.26,64.36,64.26,64.31,16465.0
2024-04-30 12:00:00,64.3,64.34,64.22,64.25,10615.0,64.3,64.34,64.22,64.25,10615.0
2024-04-30 12:05:00,64.24,64.27,64.2,64.27,10476.0,64.24,64.27,64.2,64.27,10476.0
2024-04-30 12:10:00,64.28,64.37,64.26,64.3,8691.0,64.28,64.37,64.26,64.3,8691.0
2024-04-30 12:15:00,64.3,64.4,64.3,64.34,50757.0,64.3,64.4,64.3,64.34,50757.0
2024-04-30 12:20:00,64.33,64.36,64.2,64.2,14852.0,64.33,64.36,64.2,64.2,14852.0
2024-04-30 12:25:00,64.2,64.21,64.11,64.11,10316.0,64.2,64.21,64.11,64.11,10316.0
2024-04-30 12:30:00,64.1,64.1,63.93,63.94,18211.0,64.1,64.1,63.93,63.94,18211.0
2024-04-30 12:35:00,63.93,63.97,63.68,63.69,19707.0,63.93,63.97,63.68,63.69,19707.0
2024-04-30 12:40:00,63.7,63.71,63.59,63.69,19161.0,63.7,63.71,63.59,63.69,19161.0
2024-04-30 12:45:00,63.69,63.69,63.56,63.66,18542.0,63.69,63.69,63.56,63.66,18542.0
2024-04-30 12:50:00,63.67,63.7,63.6,63.62,11896.0,63.67,63.7,63.6,63.62,11896.0
2024-04-30 12:55:00,63.62,63.63,63.58,63.61,13808.0,63.62,63.63,63.58,63.61,13808.0
2024-04-30 13:00:00,63.61,63.71,63.58,63.64,17713.0,63.61,63.71,63.58,63.64,17713.0
2024-04-30 13:05:00,63.63,63.76,63.63,63.7,14871.0,63.63,63.76,63.63,63.7,14871.0
2024-04-30 13:10:00,63.69,63.74,63.68,63.71,12960.0,63.69,63.74,63.68,63.71,12960.0
2024-04-30 13:15:00,63.71,63.74,63.64,63.73,14719.0,63.71,63.74,63.64,63.73,14719.0
2024-04-30 13:20:00,63.74,63.82,63.73,63.77,9213.0,63.74,63.82,63.73,63.77,9213.0
2024-04-30 13:25:00,63.76,63.84,63.76,63.82,10102.0,63.76,63.84,63.76,63.82,10102.0
2024-04-30 13:30:00,63.82,63.85,63.77,63.77,9524.0,63.82,63.85,63.77,63.77,9524.0
2024-04-30 13:35:00,63.77,63.84,63.75,63.83,17969.0,63.77,63.84,63.75,63.83,17969.0
2024-04-30 13:40:00,63.83,63.89,63.74,63.74,15281.0,63.83,63.89,63.74,63.74,15281.0
2024-04-30 13:45:00,63.76,63.85,63.76,63.85,8770.0,63.76,63.85,63.76,63.85,8770.0
2024-04-30 13:50:00,63.83,63.91,63.82,63.9,11943.0,63.83,63.91,63.82,63.9,11943.0
2024-04-30 13:55:00,63.92,63.92,63.85,63.88,8577.0,63.92,63.92,63.85,63.88,8577.0
2024-04-30 14:00:00,63.88,64.03,63.88,64.0,25468.0,63.88,64.03,63.88,64.0,25468.0
2024-04-30 14:05:00,63.99,63.99,63.85,63.86,17956.0,63.99,63.99,63.85,63.86,17956.0
2024-04-30 14:10:00,63.87,63.9,63.82,63.85,11329.0,63.87,63.9,63.82,63.85,11329.0
2024-04-30 14:15:00,63.84,63.85,63.77,63.8,20435.0,63.84,63.85,63.77,63.8,20435.0
2024-04-30 14:20:00,63.8,63.87,63.78,63.81,10225.0,63.8,63.87,63.78,63.81,10225.0
2024-04-30 14:25:00,63.79,63.82,63.68,63.68,16523.0,63.79,63.82,63.68,63.68,16523.0
2024-04-30 14:30:00,63.66,63.76,63.65,63.74,12858.0,63.66,63.76,63.65,63.74,12858.0
2024-04-30 14:35:00,63.74,63.88,63.71,63.86,17438.0,63.74,63.88,63.71,63.86,17438.0
2024-04-30 14:40:00,63.86,63.96,63.85,63.9,23061.0,63.86,63.96,63.85,63.9,23061.0
2024-04-30 14:45:00,63.9,63.9,63.84,63.87,34348.0,63.9,63.9,63.84,63.87,34348.0
2024-04-30 14:50:00,63.87,63.9,63.78,63.88,51291.0,63.87,63.9,63.78,63.88,51291.0
2024-04-30 14:55:00,63.87,63.9,63.81,63.85,18123.0,63.87,63.9,63.81,63.85,18123.0
2024-04-30 15:00:00,63.84,63.92,63.82,63.91,22596.0,63.84,63.92,63.82,63.91,22596.0
2024-04-30 15:05:00,63.91,63.93,63.86,63.9,13675.0,63.91,63.93,63.86,63.9,13675.0
2024-04-30 15:10:00,63.89,63.98,63.87,63.96,22466.0,63.89,63.98,63.87,63.96,22466.0
2024-04-30 15:15:00,63.96,63.96,63.81,63.83,28386.0,63.96,63.96,63.81,63.83,28386.0
2024-04-30 15:20:00,63.84,63.84,63.72,63.79,22126.0,63.84,63.84,63.72,63.79,22126.0
2024-04-30 15:25:00,63.8,63.89,63.79,63.88,21959.0,63.8,63.89,63.79,63.88,21959.0
2024-04-30 15:30:00,63.88,63.95,63.83,63.9,33176.0,63.88,63.95,63.83,63.9,33176.0
2024-04-30 15:35:00,63.9,63.94,63.83,63.84,27750.0,63.9,63.94,63.83,63.84,27750.0
2024-04-30 15:40:00,63.84,63.84,63.69,63.72,37770.0,63.84,63.84,63.69,63.72,37770.0
2024-04-30 15:45:00,63.72,63.78,63.67,63.72,50820.0,63.72,63.78,63.67,63.72,50820.0
2024-04-30 15:50:00,63.71,63.71,63.38,63.4,146966.0,63.71,63.71,63.38,63.4,146966.0
2024-04-30 15:55:00,63.39,63.39,63.16,63.2,451545.0,63.39,63.39,63.16,63.2,451545.0
2024-05-01 09:30:00,63.51,64.05,63.49,63.81,125904.0,63.51,64.05,63.49,63.81,125904.0
2024-05-01 09:35:00,63.78,64.05,63.7,64.05,58057.0,63.78,64.05,63.7,64.05,58057.0
2024-05-01 09:40:00,64.11,64.11,63.58,63.6,54065.0,64.11,64.11,63.58,63.6,54065.0
2024-05-01 09:45:00,63.6,63.64,63.41,63.61,49553.0,63.6,63.64,63.41,63.61,49553.0
2024-05-01 09:50:00,63.62,63.98,63.6,63.84,31064.0,63.62,63.98,63.6,63.84,31064.0
2024-05-01 09:55:00,63.83,63.83,63.56,63.69,24494.0,63.83,63.83,63.56,63.69,24494.0
2024-05-01 10:00:00,63.72,63.76,63.47,63.47,32768.0,63.72,63.76,63.47,63.47,32768.0
2024-05-01 10:05:00,63.49,63.61,63.36,63.39,43877.0,63.49,63.61,63.36,63.39,43877.0
2024-05-01 10:10:00,63.39,63.39,63.24,63.31,36877.0,63.39,63.39,63.24,63.31,36877.0
2024-05-01 10:15:00,63.29,63.33,63.14,63.31,32416.0,63.29,63.33,63.14,63.31,32416.0
2024-05-01 10:20:00,63.29,63.37,63.21,63.35,41681.0,63.29,63.37,63.21,63.35,41681.0
2024-05-01 10:25:00,63.37,63.55,63.36,63.45,62296.0,63.37,63.55,63.36,63.45,62296.0
2024-05-01 10:30:00,63.47,63.77,63.43,63.77,78542.0,63.47,63.77,63.43,63.77,78542.0
2024-05-01 10:35:00,63.78,63.83,63.61,63.71,43762.0,63.78,63.83,63.61,63.71,43762.0
2024-05-01 10:40:00,63.72,63.76,63.67,63.71,18655.0,63.72,63.76,63.67,63.71,18655.0
2024-05-01 10:45:00,63.72,63.74,63.49,63.62,20302.0,63.72,63.74,63.49,63.62,20302.0
2024-05-01 10:50:00,63.62,63.7,63.61,63.65,22282.0,63.62,63.7,63.61,63.65,22282.0
2024-05-01 10:55:00,63.65,63.65,63.42,63.43,49670.0,63.65,63.65,63.42,63.43,49670.0
2024-05-01 11:00:00,63.42,63.55,63.39,63.5,25520.0,63.42,63.55,63.39,63.5,25520.0
2024-05-01 11:05:00,63.52,63.6,63.47,63.48,13759.0,63.52,63.6,63.47,63.48,13759.0
2024-05-01 11:10:00,63.49,63.49,63.35,63.44,15283.0,63.49,63.49,63.35,63.44,15283.0
2024-05-01 11:15:00,63.43,63.44,63.34,63.42,7344.0,63.43,63.44,63.34,63.42,7344.0
2024-05-01 11:20:00,63.41,63.54,63.4,63.51,6096.0,63.41,63.54,63.4,63.51,6096.0
2024-05-01 11:25:00,63.52,63.63,63.48,63.63,25767.0,63.52,63.63,63.48,63.63,25767.0
2024-05-01 11:30:00,63.62,63.7,63.62,63.67,13590.0,63.62,63.7,63.62,63.67,13590.0
2024-05-01 11:35:00,63.68,63.74,63.56,63.64,15112.0,63.68,63.74,63.56,63.64,15112.0
2024-05-01 11:40:00,63.66,63.7,63.66,63.66,6843.0,63.66,63.7,63.66,63.66,6843.0
2024-05-01 11:45:00,63.65,63.7,63.61,63.64,9560.0,63.65,63.7,63.61,63.64,9560.0
2024-05-01 11:50:00,63.64,63.65,63.55,63.55,8390.0,63.64,63.65,63.55,63.55,8390.0
2024-05-01 11:55:00,63.54,63.62,63.47,63.6,15373.0,63.54,63.62,63.47,63.6,15373.0
2024-05-01 12:00:00,63.58,63.58,63.48,63.55,26160.0,63.58,63.58,63.48,63.55,26160.0
2024-05-01 12:05:00,63.55,63.76,63.55,63.76,21725.0,63.55,63.76,63.55,63.76,21725.0
2024-05-01 12:10:00,63.77,63.88,63.77,63.84,13183.0,63.77,63.88,63.77,63.84,13183.0
2024-05-01 12:15:00,63.86,63.89,63.8,63.81,12131.0,63.86,63.89,63.8,63.81,12131.0
2024-05-01 12:20:00,63.82,63.91,63.82,63.84,12912.0,63.82,63.91,63.82,63.84,12912.0
2024-05-01 12:25:00,63.83,63.87,63.8,63.82,8350.0,63.83,63.87,63.8,63.82,8350.0
2024-05-01 12:30:00,63.78,63.86,63.78,63.81,8536.0,63.78,63.86,63.78,63.81,8536.0
2024-05-01 12:35:00,63.84,63.9,63.83,63.84,11333.0,63.84,63.9,63.83,63.84,11333.0
2024-05-01 12:40:00,63.85,63.88,63.81,63.86,10302.0,63.85,63.88,63.81,63.86,10302.0
2024-05-01 12:45:00,63.86,63.97,63.84,63.95,21217.0,63.86,63.97,63.84,63.95,21217.0
2024-05-01 12:50:00,63.95,63.95,63.9,63.94,16405.0,63.95,63.95,63.9,63.94,16405.0
2024-05-01 12:55:00,63.95,63.95,63.82,63.89,24129.0,63.95,63.95,63.82,63.89,24129.0
2024-05-01 13:00:00,63.89,63.89,63.7,63.81,19676.0,63.89,63.89,63.7,63.81,19676.0
2024-05-01 13:05:00,63.81,63.84,63.75,63.78,19205.0,63.81,63.84,63.75,63.78,19205.0
2024-05-01 13:10:00,63.76,63.78,63.69,63.72,9549.0,63.76,63.78,63.69,63.72,9549.0
2024-05-01 13:15:00,63.75,63.76,63.69,63.69,7090.0,63.75,63.76,63.69,63.69,7090.0
2024-05-01 13:20:00,63.68,63.83,63.67,63.77,25439.0,63.68,63.83,63.67,63.77,25439.0
2024-05-01 13:25:00,63.76,63.81,63.69,63.79,10522.0,63.76,63.81,63.69,63.79,10522.0
2024-05-01 13:30:00,63.8,63.9,63.74,63.88,21012.0,63.8,63.9,63.74,63.88,21012.0
2024-05-01 13:35:00,63.89,63.9,63.82,63.83,7750.0,63.89,63.9,63.82,63.83,7750.0
2024-05-01 13:40:00,63.81,63.81,63.75,63.78,7325.0,63.81,63.81,63.75,63.78,7325.0
2024-05-01 13:45:00,63.78,63.81,63.77,63.78,12056.0,63.78,63.81,63.77,63.78,12056.0
2024-05-01 13:50:00,63.78,63.82,63.7,63.7,17128.0,63.78,63.82,63.7,63.7,17128.0
2024-05-01 13:55:00,63.69,63.8,63.69,63.76,8983.0,63.69,63.8,63.69,63.76,8983.0
2024-05-01 14:00:00,63.78,63.96,63.77,63.92,26266.0,63.78,63.96,63.77,63.92,26266.0
2024-05-01 14:05:00,63.92,64.0,63.8,63.98,39036.0,63.92,64.0,63.8,63.98,39036.0
2024-05-01 14:10:00,63.96,63.96,63.78,63.89,13724.0,63.96,63.96,63.78,63.89,13724.0
2024-05-01 14:15:00,63.88,63.9,63.74,63.83,21341.0,63.88,63.9,63.74,63.83,21341.0
2024-05-01 14:20:00,63.83,63.89,63.78,63.84,16647.0,63.83,63.89,63.78,63.84,16647.0
2024-05-01 14:25:00,63.84,64.03,63.84,63.98,30513.0,63.84,64.03,63.84,63.98,30513.0
2024-05-01 14:30:00,63.98,64.0,63.58,63.87,31266.0,63.98,64.0,63.58,63.87,31266.0
2024-05-01 14:35:00,63.87,64.09,63.61,64.04,15889.0,63.87,64.09,63.61,64.04,15889.0
2024-05-01 14:40:00,64.06,64.48,63.96,64.48,22346.0,64.06,64.48,63.96,64.48,22346.0
2024-05-01 14:45:00,64.48,64.51,64.13,64.34,26385.0,64.48,64.51,64.13,64.34,26385.0
2024-05-01 14:50:00,64.37,64.54,64.37,64.53,19119.0,64.37,64.54,64.37,64.53,19119.0
2024-05-01 14:55:00,64.53,64.65,64.35,64.54,38269.0,64.53,64.65,64.35,64.54,38269.0
2024-05-01 15:00:00,64.57,64.87,64.52,64.55,43278.0,64.57,64.87,64.52,64.55,43278.0
2024-05-01 15:05:00,64.5,64.72,64.4,64.7,31382.0,64.5,64.72,64.4,64.7,31382.0
2024-05-01 15:10:00,64.69,64.71,64.46,64.54,16861.0,64.69,64.71,64.46,64.54,16861.0
2024-05-01 15:15:00,64.55,64.64,64.48,64.53,23389.0,64.55,64.64,64.48,64.53,23389.0
2024-05-01 15:20:00,64.53,64.63,64.37,64.59,27439.0,64.53,64.63,64.37,64.59,27439.0
2024-05-01 15:25:00,64.59,64.68,64.42,64.45,21610.0,64.59,64.68,64.42,64.45,21610.0
2024-05-01 15:30:00,64.43,64.43,64.18,64.27,33929.0,64.43,64.43,64.18,64.27,33929.0
2024-05-01 15:35:00,64.26,64.26,63.77,63.88,44305.0,64.26,64.26,63.77,63.88,44305.0
2024-05-01 15:40:00,63.83,63.98,63.74,63.82,36364.0,63.83,63.98,63.74,63.82,36364.0
2024-05-01 15:45:00,63.82,63.99,63.78,63.92,49531.0,63.82,63.99,63.78,63.92,49531.0
2024-05-01 15:50:00,63.89,63.9,63.64,63.65,101857.0,63.89,63.9,63.64,63.65,101857.0
2024-05-01 15:55:00,63.64,63.69,63.5,63.52,235849.0,63.64,63.69,63.5,63.52,235849.0
2024-05-02 09:30:00,63.15,63.72,63.03,63.37,187671.0,63.15,63.72,63.03,63.37,187671.0
2024-05-02 09:35:00,63.39,63.53,63.03,63.15,71641.0,63.39,63.53,63.03,63.15,71641.0
2024-05-02 09:40:00,63.14,63.34,63.01,63.19,145804.0,63.14,63.34,63.01,63.19,145804.0
2024-05-02 09:45:00,63.19,63.76,63.18,63.44,109342.0,63.19,63.76,63.18,63.44,109342.0
2024-05-02 09:50:00,63.4,63.93,63.36,63.71,71716.0,63.4,63.93,63.36,63.71,71716.0
2024-05-02 09:55:00,63.66,63.96,63.56,63.75,61197.0,63.66,63.96,63.56,63.75,61197.0
2024-05-02 10:00:00,63.76,63.95,63.34,63.7,66241.0,63.76,63.95,63.34,63.7,66241.0
2024-05-02 10:05:00,63.69,63.74,63.15,63.22,42342.0,63.69,63.74,63.15,63.22,42342.0
2024-05-02 10:10:00,63.21,63.56,63.19,63.56,62247.0,63.21,63.56,63.19,63.56,62247.0
2024-05-02 10:15:00,63.5,64.1,63.5,64.01,130553.0,63.5,64.1,63.5,64.01,130553.0
2024-05-02 10:20:00,64.0,64.45,63.99,64.45,50948.0,64.0,64.45,63.99,64.45,50948.0
2024-05-02 10:25:00,64.46,64.47,64.06,64.12,24352.0,64.46,64.47,64.06,64.12,24352.0
2024-05-02 10:30:00,64.12,64.37,64.07,64.33,39413.0,64.12,64.37,64.07,64.33,39413.0
2024-05-02 10:35:00,64.32,64.43,64.25,64.31,28265.0,64.32,64.43,64.25,64.31,28265.0
2024-05-02 10:40:00,64.3,64.57,64.14,64.53,70207.0,64.3,64.57,64.14,64.53,70207.0
2024-05-02 10:45:00,64.53,64.59,64.31,64.51,47138.0,64.53,64.59,64.31,64.51,47138.0
2024-05-02 10:50:00,64.49,64.6,64.25,64.57,40804.0,64.49,64.6,64.25,64.57,40804.0
2024-05-02 10:55:00,64.57,64.87,64.51,64.85,59190.0,64.57,64.87,64.51,64.85,59190.0
2024-05-02 11:00:00,64.86,64.93,64.63,64.73,36792.0,64.86,64.93,64.63,64.73,36792.0
2024-05-02 11:05:00,64.71,64.83,64.53,64.77,53763.0,64.71,64.83,64.53,64.77,53763.0
2024-05-02 11:10:00,64.77,64.85,64.73,64.8,60547.0,64.77,64.85,64.73,64.8,60547.0
2024-05-02 11:15:00,64.78,64.82,64.56,64.56,65918.0,64.78,64.82,64.56,64.56,65918.0
2024-05-02 11:20:00,64.56,64.81,64.56,64.71,54789.0,64.56,64.81,64.56,64.71,54789.0
2024-05-02 11:25:00,64.72,64.75,64.4,64.49,49220.0,64.72,64.75,64.4,64.49,49220.0
2024-05-02 11:30:00,64.48,64.52,64.16,64.17,169307.0,64.48,64.52,64.16,64.17,169307.0
2024-05-02 11:35:00,64.16,64.44,64.11,64.34,47413.0,64.16,64.44,64.11,64.34,47413.0
2024-05-02 11:40:00,64.34,64.53,64.34,64.53,22541.0,64.34,64.53,64.34,64.53,22541.0
2024-05-02 11:45:00,64.5,64.53,64.36,64.37,17428.0,64.5,64.53,64.36,64.37,17428.0
2024-05-02 11:50:00,64.37,64.54,64.33,64.45,26855.0,64.37,64.54,64.33,64.45,26855.0
2024-05-02 11:55:00,64.44,64.76,64.42,64.72,29429.0,64.44,64.76,64.42,64.72,29429.0
2024-05-02 12:00:00,64.73,64.74,64.35,64.48,29766.0,64.73,64.74,64.35,64.48,29766.0
2024-05-02 12:05:00,64.47,64.66,64.47,64.52,28533.0,64.47,64.66,64.47,64.52,28533.0
2024-05-02 12:10:00,64.53,64.54,64.35,64.39,21739.0,64.53,64.54,64.35,64.39,21739.0
2024-05-02 12:15:00,64.39,64.53,64.34,64.5,23828.0,64.39,64.53,64.34,64.5,23828.0
2024-05-02 12:20:00,64.51,64.78,64.5,64.72,88160.0,64.51,64.78,64.5,64.72,88160.0
2024-05-02 12:25:00,64.72,64.8,64.58,64.74,56899.0,64.72,64.8,64.58,64.74,56899.0
2024-05-02 12:30:00,64.75,64.79,64.53,64.59,27792.0,64.75,64.79,64.53,64.59,27792.0
2024-05-02 12:35:00,64.6,64.79,64.55,64.78,22884.0,64.6,64.79,64.55,64.78,22884.0
2024-05-02 12:40:00,64.79,64.9,64.77,64.85,27041.0,64.79,64.9,64.77,64.85,27041.0
2024-05-02 12:45:00,64.84,64.94,64.79,64.92,62472.0,64.84,64.94,64.79,64.92,62472.0
2024-05-02 12:50:00,64.92,64.94,64.81,64.83,26588.0,64.92,64.94,64.81,64.83,26588.0
2024-05-02 12:55:00,64.82,64.82,64.75,64.79,14311.0,64.82,64.82,64.75,64.79,14311.0
2024-05-02 13:00:00,64.79,64.84,64.78,64.79,19554.0,64.79,64.84,64.78,64.79,19554.0
2024-05-02 13:05:00,64.79,64.92,64.76,64.89,21707.0,64.79,64.92,64.76,64.89,21707.0
2024-05-02 13:10:00,64.88,65.0,64.88,64.98,27921.0,64.88,65.0,64.88,64.98,27921.0
2024-05-02 13:15:00,64.98,64.99,64.9,64.92,16682.0,64.98,64.99,64.9,64.92,16682.0
2024-05-02 13:20:00,64.92,64.92,64.73,64.82,16138.0,64.92,64.92,64.73,64.82,16138.0
2024-05-02 13:25:00,64.84,65.08,64.82,65.05,28798.0,64.84,65.08,64.82,65.05,28798.0
2024-05-02 13:30:00,65.04,65.05,64.75,64.79,26574.0,65.04,65.05,64.75,64.79,26574.0
2024-05-02 13:35:00,64.79,64.92,64.7,64.84,35257.0,64.79,64.92,64.7,64.84,35257.0
2024-05-02 13:40:00,64.85,64.86,64.75,64.75,15966.0,64.85,64.86,64.75,64.75,15966.0
2024-05-02 13:45:00,64.76,64.79,64.68,64.72,32707.0,64.76,64.79,64.68,64.72,32707.0
2024-05-02 13:50:00,64.73,64.79,64.52,64.56,34912.0,64.73,64.79,64.52,64.56,34912.0
2024-05-02 13:55:00,64.56,64.75,64.52,64.73,32159.0,64.56,64.75,64.52,64.73,32159.0
2024-05-02 14:00:00,64.73,64.78,64.65,64.76,23681.0,64.73,64.78,64.65,64.76,23681.0
2024-05-02 14:05:00,64.75,64.78,64.7,64.75,22995.0,64.75,64.78,64.7,64.75,22995.0
2024-05-02 14:10:00,64.75,64.77,64.59,64.65,34910.0,64.75,64.77,64.59,64.65,34910.0
2024-05-02 14:15:00,64.65,64.8,64.6,64.7,34152.0,64.65,64.8,64.6,64.7,34152.0
2024-05-02 14:20:00,64.7,64.76,64.62,64.66,28457.0,64.7,64.76,64.62,64.66,28457.0
2024-05-02 14:25:00,64.68,64.82,64.65,64.73,24355.0,64.68,64.82,64.65,64.73,24355.0
2024-05-02 14:30:00,64.73,64.85,64.7,64.85,27634.0,64.73,64.85,64.7,64.85,27634.0
2024-05-02 14:35:00,64.87,64.93,64.72,64.72,31020.0,64.87,64.93,64.72,64.72,31020.0
2024-05-02 14:40:00,64.73,64.82,64.68,64.7,27930.0,64.73,64.82,64.68,64.7,27930.0
2024-05-02 14:45:00,64.71,64.79,64.69,64.77,28516.0,64.71,64.79,64.69,64.77,28516.0
2024-05-02 14:50:00,64.78,64.78,64.57,64.65,79994.0,64.78,64.78,64.57,64.65,79994.0
2024-05-02 14:55:00,64.65,64.82,64.63,64.8,40299.0,64.65,64.82,64.63,64.8,40299.0
2024-05-02 15:00:00,64.81,64.94,64.81,64.92,48137.0,64.81,64.94,64.81,64.92,48137.0
2024-05-02 15:05:00,64.91,65.04,64.84,64.99,61932.0,64.91,65.04,64.84,64.99,61932.0
2024-05-02 15:10:00,64.99,65.04,64.7,64.76,88428.0,64.99,65.04,64.7,64.76,88428.0
2024-05-02 15:15:00,64.76,64.86,64.71,64.84,166232.0,64.76,64.86,64.71,64.84,166232.0
2024-05-02 15:20:00,64.8,64.91,64.71,64.91,58739.0,64.8,64.91,64.71,64.91,58739.0
2024-05-02 15:25:00,64.9,64.92,64.82,64.88,61839.0,64.9,64.92,64.82,64.88,61839.0
2024-05-02 15:30:00,64.87,64.98,64.81,64.81,88542.0,64.87,64.98,64.81,64.81,88542.0
2024-05-02 15:35:00,64.8,64.86,64.67,64.84,78171.0,64.8,64.86,64.67,64.84,78171.0
2024-05-02 15:40:00,64.84,64.94,64.79,64.87,78117.0,64.84,64.94,64.79,64.87,78117.0
2024-05-02 15:45:00,64.86,65.06,64.82,65.06,106738.0,64.86,65.06,64.82,65.06,106738.0
2024-05-02 15:50:00,65.07,65.23,64.96,65.21,224107.0,65.07,65.23,64.96,65.21,224107.0
2024-05-02 15:55:00,65.22,65.26,65.17,65.19,332434.0,65.22,65.26,65.17,65.19,332434.0
2024-05-03 09:30:00,61.86,62.0,60.5,61.58,789085.0,61.86,62.0,60.5,61.58,789085.0
2024-05-03 09:35:00,61.61,62.49,61.53,61.97,302004.0,61.61,62.49,61.53,61.97,302004.0
2024-05-03 09:40:00,61.94,62.06,61.02,61.07,311850.0,61.94,62.06,61.02,61.07,311850.0
2024-05-03 09:45:00,61.03,61.31,60.26,60.38,283800.0,61.03,61.31,60.26,60.38,283800.0
2024-05-03 09:50:00,60.4,61.22,60.23,61.14,216884.0,60.4,61.22,60.23,61.14,216884.0
2024-05-03 09:55:00,61.14,61.71,60.97,61.3,234723.0,61.14,61.71,60.97,61.3,234723.0
2024-05-03 10:00:00,61.29,61.86,61.11,61.8,175618.0,61.29,61.86,61.11,61.8,175618.0
2024-05-03 10:05:00,61.83,61.98,61.26,61.41,413979.0,61.83,61.98,61.26,61.41,413979.0
2024-05-03 10:10:00,61.38,61.56,61.04,61.31,244255.0,61.38,61.56,61.04,61.31,244255.0
2024-05-03 10:15:00,61.31,61.35,60.72,60.99,192475.0,61.31,61.35,60.72,60.99,192475.0
2024-05-03 10:20:00,61.01,61.28,60.72,61.06,146312.0,61.01,61.28,60.72,61.06,146312.0
2024-05-03 10:25:00,61.04,61.05,60.58,60.66,251614.0,61.04,61.05,60.58,60.66,251614.0
2024-05-03 10:30:00,60.67,60.83,60.62,60.65,164251.0,60.67,60.83,60.62,60.65,164251.0
2024-05-03 10:35:00,60.65,60.65,60.22,60.27,179106.0,60.65,60.65,60.22,60.27,179106.0
2024-05-03 10:40:00,60.29,60.3,60.02,60.03,261720.0,60.29,60.3,60.02,60.03,261720.0
2024-05-03 10:45:00,60.04,60.37,59.97,60.09,271916.0,60.04,60.37,59.97,60.09,271916.0
2024-05-03 10:50:00,60.08,60.17,59.75,60.01,182292.0,60.08,60.17,59.75,60.01,182292.0
2024-05-03 10:55:00,60.01,60.2,59.92,59.92,177241.0,60.01,60.2,59.92,59.92,177241.0
2024-05-03 11:00:00,59.94,60.35,59.79,60.12,136708.0,59.94,60.35,59.79,60.12,136708.0
2024-05-03 11:05:00,60.12,60.28,60.01,60.1,56705.0,60.12,60.28,60.01,60.1,56705.0
2024-05-03 11:10:00,60.08,60.17,59.96,60.07,79504.0,60.08,60.17,59.96,60.07,79504.0
2024-05-03 11:15:00,60.07,60.09,59.8,59.96,72574.0,60.07,60.09,59.8,59.96,72574.0
2024-05-03 11:20:00,59.96,60.3,59.96,60.21,57184.0,59.96,60.3,59.96,60.21,57184.0
2024-05-03 11:25:00,60.21,60.22,59.93,59.95,47907.0,60.21,60.22,59.93,59.95,47907.0
2024-05-03 11:30:00,59.97,59.99,59.85,59.95,103730.0,59.97,59.99,59.85,59.95,103730.0
2024-05-03 11:35:00,59.96,59.98,59.75,59.75,60781.0,59.96,59.98,59.75,59.75,60781.0
2024-05-03 11:40:00,59.73,59.81,59.61,59.71,110171.0,59.73,59.81,59.61,59.71,110171.0
2024-05-03 11:45:00,59.72,60.08,59.71,60.03,206575.0,59.72,60.08,59.71,60.03,206575.0
2024-05-03 11:50:00,60.02,60.13,59.88,59.88,78202.0,60.02,60.13,59.88,59.88,78202.0
2024-05-03 11:55:00,59.88,59.9,59.61,59.73,72134.0,59.88,59.9,59.61,59.73,72134.0
2024-05-03 12:00:00,59.73,59.77,59.55,59.65,54230.0,59.73,59.77,59.55,59.65,54230.0
2024-05-03 12:05:00,59.64,59.79,59.58,59.72,73769.0,59.64,59.79,59.58,59.72,73769.0
2024-05-03 12:10:00,59.75,59.83,59.65,59.67,50866.0,59.75,59.83,59.65,59.67,50866.0
2024-05-03 12:15:00,59.67,59.71,59.52,59.56,43578.0,59.67,59.71,59.52,59.56,43578.0
2024-05-03 12:20:00,59.56,59.64,59.47,59.6,105042.0,59.56,59.64,59.47,59.6,105042.0
2024-05-03 12:25:00,59.6,59.86,59.56,59.84,65231.0,59.6,59.86,59.56,59.84,65231.0
2024-05-03 12:30:00,59.85,59.95,59.76,59.84,153149.0,59.85,59.95,59.76,59.84,153149.0
2024-05-03 12:35:00,59.82,59.89,59.79,59.85,52009.0,59.82,59.89,59.79,59.85,52009.0
2024-05-03 12:40:00,59.86,59.92,59.83,59.9,72509.0,59.86,59.92,59.83,59.9,72509.0
2024-05-03 12:45:00,59.89,59.95,59.81,59.87,51411.0,59.89,59.95,59.81,59.87,51411.0
2024-05-03 12:50:00,59.87,59.95,59.81,59.81,51938.0,59.87,59.95,59.81,59.81,51938.0
2024-05-03 12:55:00,59.81,59.85,59.71,59.78,30602.0,59.81,59.85,59.71,59.78,30602.0
2024-05-03 13:00:00,59.77,59.79,59.64,59.68,39725.0,59.77,59.79,59.64,59.68,39725.0
2024-05-03 13:05:00,59.69,59.7,59.53,59.54,39133.0,59.69,59.7,59.53,59.54,39133.0
2024-05-03 13:10:00,59.54,59.71,59.53,59.7,31847.0,59.54,59.71,59.53,59.7,31847.0
2024-05-03 13:15:00,59.68,59.73,59.63,59.66,29756.0,59.68,59.73,59.63,59.66,29756.0
2024-05-03 13:20:00,59.67,59.88,59.65,59.76,39323.0,59.67,59.88,59.65,59.76,39323.0
2024-05-03 13:25:00,59.77,59.78,59.59,59.59,53831.0,59.77,59.78,59.59,59.59,53831.0
2024-05-03 13:30:00,59.6,59.82,59.59,59.82,57010.0,59.6,59.82,59.59,59.82,57010.0
2024-05-03 13:35:00,59.82,59.9,59.71,59.79,61277.0,59.82,59.9,59.71,59.79,61277.0
2024-05-03 13:40:00,59.78,59.83,59.7,59.7,38528.0,59.78,59.83,59.7,59.7,38528.0
2024-05-03 13:45:00,59.71,59.73,59.63,59.68,88808.0,59.71,59.73,59.63,59.68,88808.0
2024-05-03 13:50:00,59.68,59.68,59.51,59.53,61542.0,59.68,59.68,59.51,59.53,61542.0
2024-05-03 13:55:00,59.54,59.59,59.41,59.43,100421.0,59.54,59.59,59.41,59.43,100421.0
2024-05-03 14:00:00,59.43,59.57,59.41,59.48,130008.0,59.43,59.57,59.41,59.48,130008.0
2024-05-03 14:05:00,59.48,59.48,59.26,59.27,104271.0,59.48,59.48,59.26,59.27,104271.0
2024-05-03 14:10:00,59.27,59.47,59.25,59.38,61587.0,59.27,59.47,59.25,59.38,61587.0
2024-05-03 14:15:00,59.39,59.46,59.32,59.42,88399.0,59.39,59.46,59.32,59.42,88399.0
2024-05-03 14:20:00,59.42,59.52,59.35,59.39,105500.0,59.42,59.52,59.35,59.39,105500.0
2024-05-03 14:25:00,59.39,59.4,59.19,59.27,70839.0,59.39,59.4,59.19,59.27,70839.0
2024-05-03 14:30:00,59.29,59.31,59.12,59.13,110085.0,59.29,59.31,59.12,59.13,110085.0
2024-05-03 14:35:00,59.13,59.3,59.11,59.21,131086.0,59.13,59.3,59.11,59.21,131086.0
2024-05-03 14:40:00,59.21,59.22,58.93,58.97,145218.0,59.21,59.22,58.93,58.97,145218.0
2024-05-03 14:45:00,58.96,59.18,58.95,59.13,105165.0,58.96,59.18,58.95,59.13,105165.0
2024-05-03 14:50:00,59.13,59.28,59.1,59.16,94160.0,59.13,59.28,59.1,59.16,94160.0
2024-05-03 14:55:00,59.16,59.16,59.04,59.1,52078.0,59.16,59.16,59.04,59.1,52078.0
2024-05-03 15:00:00,59.1,59.27,59.06,59.26,93989.0,59.1,59.27,59.06,59.26,93989.0
2024-05-03 15:05:00,59.27,59.29,59.05,59.06,256260.0,59.27,59.29,59.05,59.06,256260.0
2024-05-03 15:10:00,59.07,59.18,58.99,59.07,164443.0,59.07,59.18,58.99,59.07,164443.0
2024-05-03 15:15:00,59.09,59.12,58.96,58.99,98719.0,59.09,59.12,58.96,58.99,98719.0
2024-05-03 15:20:00,59.0,59.11,58.92,59.04,422414.0,59.0,59.11,58.92,59.04,422414.0
2024-05-03 15:25:00,59.05,59.11,59.01,59.04,63864.0,59.05,59.11,59.01,59.04,63864.0
2024-05-03 15:30:00,59.03,59.17,59.02,59.07,111042.0,59.03,59.17,59.02,59.07,111042.0
2024-05-03 15:35:00,59.07,59.21,59.01,59.03,138861.0,59.07,59.21,59.01,59.03,138861.0
2024-05-03 15:40:00,59.03,59.03,58.93,58.97,131054.0,59.03,59.03,58.93,58.97,131054.0
2024-05-03 15:45:00,58.98,59.0,58.79,58.88,281551.0,58.98,59.0,58.79,58.88,281551.0
2024-05-03 15:50:00,58.88,58.96,58.83,58.94,400487.0,58.88,58.96,58.83,58.94,400487.0
2024-05-03 15:55:00,58.93,59.09,58.88,58.89,713601.0,58.93,59.09,58.88,58.89,713601.0
2024-05-06 09:30:00,59.16,59.92,59.16,59.89,344686.0,59.16,59.92,59.16,59.89,344686.0
2024-05-06 09:35:00,59.85,60.35,59.58,59.89,120669.0,59.85,60.35,59.58,59.89,120669.0
2024-05-06 09:40:00,59.89,60.18,59.88,60.01,104384.0,59.89,60.18,59.88,60.01,104384.0
2024-05-06 09:45:00,60.01,60.01,59.74,59.87,111531.0,60.01,60.01,59.74,59.87,111531.0
2024-05-06 09:50:00,59.89,59.95,59.58,59.72,191307.0,59.89,59.95,59.58,59.72,191307.0
2024-05-06 09:55:00,59.75,59.99,59.74,59.95,139821.0,59.75,59.99,59.74,59.95,139821.0
2024-05-06 10:00:00,59.96,60.25,59.83,60.01,286236.0,59.96,60.25,59.83,60.01,286236.0
2024-05-06 10:05:00,60.01,60.09,59.78,59.93,310712.0,60.01,60.09,59.78,59.93,310712.0
2024-05-06 10:10:00,59.91,60.11,59.83,59.89,95019.0,59.91,60.11,59.83,59.89,95019.0
2024-05-06 10:15:00,59.89,59.95,59.79,59.84,77047.0,59.89,59.95,59.79,59.84,77047.0
2024-05-06 10:20:00,59.84,59.99,59.78,59.84,207300.0,59.84,59.99,59.78,59.84,207300.0
2024-05-06 10:25:00,59.85,60.03,59.82,59.97,139202.0,59.85,60.03,59.82,59.97,139202.0
2024-05-06 10:30:00,59.98,59.99,59.69,59.72,133740.0,59.98,59.99,59.69,59.72,133740.0
2024-05-06 10:35:00,59.72,59.92,59.65,59.75,309561.0,59.72,59.92,59.65,59.75,309561.0
2024-05-06 10:40:00,59.76,59.77,59.39,59.46,79657.0,59.76,59.77,59.39,59.46,79657.0
2024-05-06 10:45:00,59.46,59.62,59.37,59.43,251005.0,59.46,59.62,59.37,59.43,251005.0
2024-05-06 10:50:00,59.42,59.58,59.4,59.5,63157.0,59.42,59.58,59.4,59.5,63157.0
2024-05-06 10:55:00,59.51,59.52,59.32,59.32,64346.0,59.51,59.52,59.32,59.32,64346.0
2024-05-06 11:00:00,59.32,59.36,59.13,59.17,72712.0,59.32,59.36,59.13,59.17,72712.0
2024-05-06 11:05:00,59.19,59.26,59.04,59.19,108170.0,59.19,59.26,59.04,59.19,108170.0
2024-05-06 11:10:00,59.21,59.35,59.16,59.26,131958.0,59.21,59.35,59.16,59.26,131958.0
2024-05-06 11:15:00,59.27,59.32,59.09,59.11,87071.0,59.27,59.32,59.09,59.11,87071.0
2024-05-06 11:20:00,59.12,59.28,59.06,59.06,67054.0,59.12,59.28,59.06,59.06,67054.0
2024-05-06 11:25:00,59.06,59.16,58.95,58.97,136643.0,59.06,59.16,58.95,58.97,136643.0
2024-05-06 11:30:00,58.97,59.04,58.92,58.99,195699.0,58.97,59.04,58.92,58.99,195699.0
2024-05-06 11:35:00,58.99,59.15,58.81,59.07,306056.0,58.99,59.15,58.81,59.07,306056.0
2024-05-06 11:40:00,59.06,59.2,58.79,58.8,172785.0,59.06,59.2,58.79,58.8,172785.0
2024-05-06 11:45:00,58.81,59.02,58.77,58.82,238210.0,58.81,59.02,58.77,58.82,238210.0
2024-05-06 11:50:00,58.84,58.88,58.75,58.85,128391.0,58.84,58.88,58.75,58.85,128391.0
2024-05-06 11:55:00,58.85,58.94,58.68,58.68,145632.0,58.85,58.94,58.68,58.68,145632.0
2024-05-06 12:00:00,58.68,58.68,58.43,58.53,72048.0,58.68,58.68,58.43,58.53,72048.0
2024-05-06 12:05:00,58.54,58.67,58.49,58.53,108203.0,58.54,58.67,58.49,58.53,108203.0
2024-05-06 12:10:00,58.52,58.88,58.51,58.86,112219.0,58.52,58.88,58.51,58.86,112219.0
2024-05-06 12:15:00,58.86,58.92,58.66,58.67,68157.0,58.86,58.92,58.66,58.67,68157.0
2024-05-06 12:20:00,58.67,58.81,58.63,58.8,54952.0,58.67,58.81,58.63,58.8,54952.0
2024-05-06 12:25:00,58.8,58.8,58.68,58.75,50989.0,58.8,58.8,58.68,58.75,50989.0
2024-05-06 12:30:00,58.75,59.14,58.74,58.98,71008.0,58.75,59.14,58.74,58.98,71008.0
2024-05-06 12:35:00,58.98,59.12,58.95,58.99,91081.0,58.98,59.12,58.95,58.99,91081.0
2024-05-06 12:40:00,58.98,59.01,58.84,58.92,57820.0,58.98,59.01,58.84,58.92,57820.0
2024-05-06 12:45:00,58.91,58.94,58.71,58.72,73406.0,58.91,58.94,58.71,58.72,73406.0
2024-05-06 12:50:00,58.72,58.83,58.64,58.71,127649.0,58.72,58.83,58.64,58.71,127649.0
2024-05-06 12:55:00,58.71,58.85,58.66,58.81,97354.0,58.71,58.85,58.66,58.81,97354.0
2024-05-06 13:00:00,58.8,58.84,58.73,58.74,58149.0,58.8,58.84,58.73,58.74,58149.0
2024-05-06 13:05:00,58.73,58.76,58.64,58.71,68976.0,58.73,58.76,58.64,58.71,68976.0
2024-05-06 13:10:00,58.71,58.92,58.69,58.85,309458.0,58.71,58.92,58.69,58.85,309458.0
2024-05-06 13:15:00,58.84,58.85,58.7,58.81,111797.0,58.84,58.85,58.7,58.81,111797.0
2024-05-06 13:20:00,58.8,58.93,58.76,58.83,63901.0,58.8,58.93,58.76,58.83,63901.0
2024-05-06 13:25:00,58.85,59.01,58.78,58.95,89308.0,58.85,59.01,58.78,58.95,89308.0
2024-05-06 13:30:00,58.95,58.96,58.82,58.93,117121.0,58.95,58.96,58.82,58.93,117121.0
2024-05-06 13:35:00,58.92,59.02,58.9,58.95,95682.0,58.92,59.02,58.9,58.95,95682.0
2024-05-06 13:40:00,58.96,59.06,58.91,59.02,148169.0,58.96,59.06,58.91,59.02,148169.0
2024-05-06 13:45:00,59.03,59.13,58.96,58.98,80419.0,59.03,59.13,58.96,58.98,80419.0
2024-05-06 13:50:00,58.98,59.08,58.94,59.05,147724.0,58.98,59.08,58.94,59.05,147724.0
2024-05-06 13:55:00,59.03,59.11,58.94,58.95,78348.0,59.03,59.11,58.94,58.95,78348.0
2024-05-06 14:00:00,58.94,59.12,58.93,59.01,182501.0,58.94,59.12,58.93,59.01,182501.0
2024-05-06 14:05:00,59.01,59.11,58.93,59.03,144239.0,59.01,59.11,58.93,59.03,144239.0
2024-05-06 14:10:00,59.03,59.25,58.99,59.22,154610.0,59.03,59.25,58.99,59.22,154610.0
2024-05-06 14:15:00,59.23,59.39,59.2,59.35,73156.0,59.23,59.39,59.2,59.35,73156.0
2024-05-06 14:20:00,59.35,59.37,59.17,59.24,83368.0,59.35,59.37,59.17,59.24,83368.0
2024-05-06 14:25:00,59.25,59.32,59.08,59.12,240992.0,59.25,59.32,59.08,59.12,240992.0
2024-05-06 14:30:00,59.12,59.16,59.08,59.11,52097.0,59.12,59.16,59.08,59.11,52097.0
2024-05-06 14:35:00,59.12,59.16,59.09,59.14,41796.0,59.12,59.16,59.09,59.14,41796.0
2024-05-06 14:40:00,59.13,59.14,59.06,59.06,47231.0,59.13,59.14,59.06,59.06,47231.0
2024-05-06 14:45:00,59.06,59.08,59.01,59.04,54015.0,59.06,59.08,59.01,59.04,54015.0
2024-05-06 14:50:00,59.04,59.04,58.98,59.0,56098.0,59.04,59.04,58.98,59.0,56098.0
2024-05-06 14:55:00,59.0,59.04,58.89,58.91,64145.0,59.0,59.04,58.89,58.91,64145.0
2024-05-06 15:00:00,58.9,58.94,58.78,58.81,113439.0,58.9,58.94,58.78,58.81,113439.0
2024-05-06 15:05:00,58.81,58.84,58.78,58.81,65453.0,58.81,58.84,58.78,58.81,65453.0
2024-05-06 15:10:00,58.82,58.82,58.73,58.77,37147.0,58.82,58.82,58.73,58.77,37147.0
2024-05-06 15:15:00,58.76,58.77,58.66,58.72,59536.0,58.76,58.77,58.66,58.72,59536.0
2024-05-06 15:20:00,58.72,58.83,58.71,58.81,53264.0,58.72,58.83,58.71,58.81,53264.0
2024-05-06 15:25:00,58.81,58.91,58.78,58.8,90964.0,58.81,58.91,58.78,58.8,90964.0
2024-05-06 15:30:00,58.8,58.82,58.74,58.75,86550.0,58.8,58.82,58.74,58.75,86550.0
2024-05-06 15:35:00,58.75,58.82,58.72,58.73,103705.0,58.75,58.82,58.72,58.73,103705.0
2024-05-06 15:40:00,58.73,58.78,58.65,58.71,207369.0,58.73,58.78,58.65,58.71,207369.0
2024-05-06 15:45:00,58.72,58.97,58.68,58.83,232030.0,58.72,58.97,58.68,58.83,232030.0
2024-05-06 15:50:00,58.82,58.95,58.77,58.8,469941.0,58.82,58.95,58.77,58.8,469941.0
2024-05-06 15:55:00,58.8,58.99,58.71,58.81,1036958.0,58.8,58.99,58.71,58.81,1036958.0
2024-05-07 09:30:00,59.0,60.4,58.92,59.85,500687.0,59.0,60.4,58.92,59.85,500687.0
2024-05-07 09:35:00,59.8,60.05,59.55,59.85,185892.0,59.8,60.05,59.55,59.85,185892.0
2024-05-07 09:40:00,59.83,60.01,59.11,59.17,204393.0,59.83,60.01,59.11,59.17,204393.0
2024-05-07 09:45:00,59.17,59.18,58.58,58.59,380998.0,59.17,59.18,58.58,58.59,380998.0
2024-05-07 09:50:00,58.6,58.7,58.41,58.69,138259.0,58.6,58.7,58.41,58.69,138259.0
2024-05-07 09:55:00,58.67,58.88,58.48,58.75,113871.0,58.67,58.88,58.48,58.75,113871.0
2024-05-07 10:00:00,58.77,58.78,58.5,58.56,71339.0,58.77,58.78,58.5,58.56,71339.0
2024-05-07 10:05:00,58.58,58.64,58.45,58.48,565997.0,58.58,58.64,58.45,58.48,565997.0
2024-05-07 10:10:00,58.49,58.58,58.41,58.51,184942.0,58.49,58.58,58.41,58.51,184942.0
2024-05-07 10:15:00,58.52,58.88,58.49,58.84,484325.0,58.52,58.88,58.49,58.84,484325.0
2024-05-07 10:20:00,58.83,58.85,58.46,58.52,140443.0,58.83,58.85,58.46,58.52,140443.0
2024-05-07 10:25:00,58.55,58.59,58.47,58.49,78473.0,58.55,58.59,58.47,58.49,78473.0
2024-05-07 10:30:00,58.48,58.56,58.48,58.52,78319.0,58.48,58.56,58.48,58.52,78319.0
2024-05-07 10:35:00,58.52,58.66,58.49,58.5,199926.0,58.52,58.66,58.49,58.5,199926.0
2024-05-07 10:40:00,58.5,58.6,58.43,58.47,76180.0,58.5,58.6,58.43,58.47,76180.0
2024-05-07 10:45:00,58.46,58.51,58.42,58.47,46594.0,58.46,58.51,58.42,58.47,46594.0
2024-05-07 10:50:00,58.47,58.57,58.46,58.57,57832.0,58.47,58.57,58.46,58.57,57832.0
2024-05-07 10:55:00,58.56,58.6,58.52,58.53,97119.0,58.56,58.6,58.52,58.53,97119.0
2024-05-07 11:00:00,58.55,58.62,58.49,58.59,138706.0,58.55,58.62,58.49,58.59,138706.0
2024-05-07 11:05:00,58.58,58.76,58.47,58.59,2057564.0,58.58,58.76,58.47,58.59,2057564.0
2024-05-07 11:10:00,58.61,58.98,58.53,58.86,167729.0,58.61,58.98,58.53,58.86,167729.0
2024-05-07 11:15:00,58.87,59.11,58.84,58.91,207016.0,58.87,59.11,58.84,58.91,207016.0
2024-05-07 11:20:00,58.91,59.08,58.89,59.01,1718651.0,58.91,59.08,58.89,59.01,1718651.0
2024-05-07 11:25:00,59.0,59.0,58.87,58.96,133298.0,59.0,59.0,58.87,58.96,133298.0
2024-05-07 11:30:00,58.96,59.36,58.93,59.31,181692.0,58.96,59.36,58.93,59.31,181692.0
2024-05-07 11:35:00,59.3,59.33,59.08,59.15,133393.0,59.3,59.33,59.08,59.15,133393.0
2024-05-07 11:40:00,59.16,59.21,59.01,59.01,105110.0,59.16,59.21,59.01,59.01,105110.0
2024-05-07 11:45:00,59.01,59.11,58.98,59.02,127647.0,59.01,59.11,58.98,59.02,127647.0
2024-05-07 11:50:00,59.03,59.07,58.97,59.02,69167.0,59.03,59.07,58.97,59.02,69167.0
2024-05-07 11:55:00,59.02,59.03,58.93,58.94,37241.0,59.02,59.03,58.93,58.94,37241.0
2024-05-07 12:00:00,58.93,59.02,58.89,59.01,71188.0,58.93,59.02,58.89,59.01,71188.0
2024-05-07 12:05:00,59.02,59.16,58.97,59.08,578516.0,59.02,59.16,58.97,59.08,578516.0
2024-05-07 12:10:00,59.08,59.25,58.99,59.03,271064.0,59.08,59.25,58.99,59.03,271064.0
2024-05-07 12:15:00,59.04,59.1,59.0,59.06,193480.0,59.04,59.1,59.0,59.06,193480.0
2024-05-07 12:20:00,59.06,59.08,58.93,58.96,264116.0,59.06,59.08,58.93,58.96,264116.0
2024-05-07 12:25:00,58.95,59.04,58.93,58.95,233163.0,58.95,59.04,58.93,58.95,233163.0
2024-05-07 12:30:00,58.95,59.01,58.88,58.99,145683.0,58.95,59.01,58.88,58.99,145683.0
2024-05-07 12:35:00,59.0,59.11,58.98,59.06,91577.0,59.0,59.11,58.98,59.06,91577.0
2024-05-07 12:40:00,59.07,59.23,59.04,59.07,311398.0,59.07,59.23,59.04,59.07,311398.0
2024-05-07 12:45:00,59.06,59.18,58.99,59.18,56486.0,59.06,59.18,58.99,59.18,56486.0
2024-05-07 12:50:00,59.2,59.2,59.09,59.17,74108.0,59.2,59.2,59.09,59.17,74108.0
2024-05-07 12:55:00,59.18,59.19,59.09,59.15,46943.0,59.18,59.19,59.09,59.15,46943.0
2024-05-07 13:00:00,59.15,59.18,59.09,59.1,27850.0,59.15,59.18,59.09,59.1,27850.0
2024-05-07 13:05:00,59.09,59.12,58.95,58.99,40239.0,59.09,59.12,58.95,58.99,40239.0
2024-05-07 13:10:00,59.0,59.04,58.96,58.97,28535.0,59.0,59.04,58.96,58.97,28535.0
2024-05-07 13:15:00,58.98,59.13,58.94,59.12,71504.0,58.98,59.13,58.94,59.12,71504.0
2024-05-07 13:20:00,59.12,59.17,58.98,59.16,90287.0,59.12,59.17,58.98,59.16,90287.0
2024-05-07 13:25:00,59.14,59.18,59.07,59.12,74935.0,59.14,59.18,59.07,59.12,74935.0
2024-05-07 13:30:00,59.11,59.23,59.09,59.22,41785.0,59.11,59.23,59.09,59.22,41785.0
2024-05-07 13:35:00,59.21,59.26,59.17,59.2,35783.0,59.21,59.26,59.17,59.2,35783.0
2024-05-07 13:40:00,59.21,59.27,59.14,59.25,19949.0,59.21,59.27,59.14,59.25,19949.0
2024-05-07 13:45:00,59.26,59.46,59.24,59.34,38894.0,59.26,59.46,59.24,59.34,38894.0
2024-05-07 13:50:00,59.33,59.49,59.28,59.3,50514.0,59.33,59.49,59.28,59.3,50514.0
2024-05-07 13:55:00,59.28,59.29,59.15,59.21,99103.0,59.28,59.29,59.15,59.21,99103.0
2024-05-07 14:00:00,59.23,59.29,59.2,59.25,81408.0,59.23,59.29,59.2,59.25,81408.0
2024-05-07 14:05:00,59.24,59.3,59.19,59.23,68156.0,59.24,59.3,59.19,59.23,68156.0
2024-05-07 14:10:00,59.23,59.24,59.16,59.24,22617.0,59.23,59.24,59.16,59.24,22617.0
2024-05-07 14:15:00,59.23,59.24,59.14,59.15,73011.0,59.23,59.24,59.14,59.15,73011.0
2024-05-07 14:20:00,59.15,59.17,59.12,59.14,31940.0,59.15,59.17,59.12,59.14,31940.0
2024-05-07 14:25:00,59.15,59.22,59.15,59.18,24936.0,59.15,59.22,59.15,59.18,24936.0
2024-05-07 14:30:00,59.17,59.2,59.11,59.18,238831.0,59.17,59.2,59.11,59.18,238831.0
2024-05-07 14:35:00,59.18,59.22,59.14,59.22,36292.0,59.18,59.22,59.14,59.22,36292.0
2024-05-07 14:40:00,59.21,59.37,59.19,59.34,34233.0,59.21,59.37,59.19,59.34,34233.0
2024-05-07 14:45:00,59.34,59.38,59.23,59.24,55509.0,59.34,59.38,59.23,59.24,55509.0
2024-05-07 14:50:00,59.23,59.29,59.21,59.26,45784.0,59.23,59.29,59.21,59.26,45784.0
2024-05-07 14:55:00,59.25,59.32,59.23,59.29,77949.0,59.25,59.32,59.23,59.29,77949.0
2024-05-07 15:00:00,59.31,59.32,59.24,59.26,58543.0,59.31,59.32,59.24,59.26,58543.0
2024-05-07 15:05:00,59.25,59.28,59.22,59.25,45317.0,59.25,59.28,59.22,59.25,45317.0
2024-05-07 15:10:00,59.24,59.32,59.23,59.23,57567.0,59.24,59.32,59.23,59.23,57567.0
2024-05-07 15:15:00,59.24,59.38,59.21,59.32,864429.0,59.24,59.38,59.21,59.32,864429.0
2024-05-07 15:20:00,59.32,59.38,59.31,59.36,295434.0,59.32,59.38,59.31,59.36,295434.0
2024-05-07 15:25:00,59.37,59.42,59.32,59.35,73466.0,59.37,59.42,59.32,59.35,73466.0
2024-05-07 15:30:00,59.35,59.36,59.28,59.36,62866.0,59.35,59.36,59.28,59.36,62866.0
2024-05-07 15:35:00,59.36,59.37,59.29,59.31,306224.0,59.36,59.37,59.29,59.31,306224.0
2024-05-07 15:40:00,59.32,59.34,59.23,59.24,120290.0,59.32,59.34,59.23,59.24,120290.0
2024-05-07 15:45:00,59.24,59.39,59.24,59.35,158247.0,59.24,59.39,59.24,59.35,158247.0
2024-05-07 15:50:00,59.34,59.41,59.27,59.32,538169.0,59.34,59.41,59.27,59.32,538169.0
2024-05-07 15:55:00,59.34,59.48,59.26,59.43,464163.0,59.34,59.48,59.26,59.43,464163.0
2024-05-08 09:30:00,59.48,59.79,59.4,59.62,138893.0,59.48,59.79,59.4,59.62,138893.0
2024-05-08 09:35:00,59.65,59.8,59.51,59.56,309414.0,59.65,59.8,59.51,59.56,309414.0
2024-05-08 09:40:00,59.55,59.65,58.94,58.95,87667.0,59.55,59.65,58.94,58.95,87667.0
2024-05-08 09:45:00,58.93,59.05,58.8,58.96,28140.0,58.93,59.05,58.8,58.96,28140.0
2024-05-08 09:50:00,58.93,59.0,58.51,58.51,342504.0,58.93,59.0,58.51,58.51,342504.0
2024-05-08 09:55:00,58.54,58.55,58.09,58.11,121769.0,58.54,58.55,58.09,58.11,121769.0
2024-05-08 10:00:00,58.13,58.29,57.84,58.29,158161.0,58.13,58.29,57.84,58.29,158161.0
2024-05-08 10:05:00,58.29,58.36,57.96,58.16,61705.0,58.29,58.36,57.96,58.16,61705.0
2024-05-08 10:10:00,58.16,58.36,58.12,58.19,38942.0,58.16,58.36,58.12,58.19,38942.0
2024-05-08 10:15:00,58.19,58.39,58.16,58.19,42153.0,58.19,58.39,58.16,58.19,42153.0
2024-05-08 10:20:00,58.2,58.35,58.18,58.27,42413.0,58.2,58.35,58.18,58.27,42413.0
2024-05-08 10:25:00,58.27,58.33,58.22,58.23,42083.0,58.27,58.33,58.22,58.23,42083.0
2024-05-08 10:30:00,58.22,58.4,58.22,58.3,58563.0,58.22,58.4,58.22,58.3,58563.0
2024-05-08 10:35:00,58.3,58.33,58.17,58.26,91956.0,58.3,58.33,58.17,58.26,91956.0
2024-05-08 10:40:00,58.26,58.55,58.22,58.51,84999.0,58.26,58.55,58.22,58.51,84999.0
2024-05-08 10:45:00,58.51,58.62,58.48,58.59,69616.0,58.51,58.62,58.48,58.59,69616.0
2024-05-08 10:50:00,58.6,58.75,58.55,58.72,134707.0,58.6,58.75,58.55,58.72,134707.0
2024-05-08 10:55:00,58.72,58.76,58.64,58.68,51788.0,58.72,58.76,58.64,58.68,51788.0
2024-05-08 11:00:00,58.69,58.7,58.51,58.52,33402.0,58.69,58.7,58.51,58.52,33402.0
2024-05-08 11:05:00,58.52,58.6,58.43,58.59,37108.0,58.52,58.6,58.43,58.59,37108.0
2024-05-08 11:10:00,58.61,58.62,58.48,58.53,46037.0,58.61,58.62,58.48,58.53,46037.0
2024-05-08 11:15:00,58.52,58.59,58.44,58.57,41769.0,58.52,58.59,58.44,58.57,41769.0
2024-05-08 11:20:00,58.56,58.58,58.48,58.57,32236.0,58.56,58.58,58.48,58.57,32236.0
2024-05-08 11:25:00,58.57,58.6,58.52,58.59,38751.0,58.57,58.6,58.52,58.59,38751.0
2024-05-08 11:30:00,58.59,58.69,58.56,58.6,92579.0,58.59,58.69,58.56,58.6,92579.0
2024-05-08 11:35:00,58.6,58.62,58.53,58.58,31692.0,58.6,58.62,58.53,58.58,31692.0
2024-05-08 11:40:00,58.58,58.61,58.56,58.58,39035.0,58.58,58.61,58.56,58.58,39035.0
2024-05-08 11:45:00,58.58,58.59,58.48,58.58,56654.0,58.58,58.59,58.48,58.58,56654.0
2024-05-08 11:50:00,58.57,58.64,58.55,58.59,53148.0,58.57,58.64,58.55,58.59,53148.0
2024-05-08 11:55:00,58.59,58.59,58.46,58.52,28722.0,58.59,58.59,58.46,58.52,28722.0
2024-05-08 12:00:00,58.52,58.61,58.49,58.61,37357.0,58.52,58.61,58.49,58.61,37357.0
2024-05-08 12:05:00,58.62,58.68,58.57,58.59,51394.0,58.62,58.68,58.57,58.59,51394.0
2024-05-08 12:10:00,58.58,58.6,58.53,58.57,55875.0,58.58,58.6,58.53,58.57,55875.0
2024-05-08 12:15:00,58.58,58.62,58.56,58.6,102757.0,58.58,58.62,58.56,58.6,102757.0
2024-05-08 12:20:00,58.6,58.72,58.59,58.65,145264.0,58.6,58.72,58.59,58.65,145264.0
2024-05-08 12:25:00,58.65,58.7,58.6,58.62,119721.0,58.65,58.7,58.6,58.62,119721.0
2024-05-08 12:30:00,58.63,58.65,58.52,58.59,38749.0,58.63,58.65,58.52,58.59,38749.0
2024-05-08 12:35:00,58.61,58.65,58.57,58.63,35953.0,58.61,58.65,58.57,58.63,35953.0
2024-05-08 12:40:00,58.63,58.7,58.61,58.7,22656.0,58.63,58.7,58.61,58.7,22656.0
2024-05-08 12:45:00,58.69,58.9,58.69,58.82,129187.0,58.69,58.9,58.69,58.82,129187.0
2024-05-08 12:50:00,58.83,58.94,58.79,58.83,26522.0,58.83,58.94,58.79,58.83,26522.0
2024-05-08 12:55:00,58.84,58.88,58.76,58.78,17860.0,58.84,58.88,58.76,58.78,17860.0
2024-05-08 13:00:00,58.77,58.88,58.74,58.84,33563.0,58.77,58.88,58.74,58.84,33563.0
2024-05-08 13:05:00,58.83,58.83,58.75,58.76,32277.0,58.83,58.83,58.75,58.76,32277.0
2024-05-08 13:10:00,58.77,58.88,58.76,58.88,20852.0,58.77,58.88,58.76,58.88,20852.0
2024-05-08 13:15:00,58.88,58.92,58.86,58.89,40258.0,58.88,58.92,58.86,58.89,40258.0
2024-05-08 13:20:00,58.89,58.89,58.82,58.83,20671.0,58.89,58.89,58.82,58.83,20671.0
2024-05-08 13:25:00,58.84,58.88,58.79,58.79,23290.0,58.84,58.88,58.79,58.79,23290.0
2024-05-08 13:30:00,58.77,58.92,58.77,58.85,35614.0,58.77,58.92,58.77,58.85,35614.0
2024-05-08 13:35:00,58.86,58.89,58.85,58.89,18224.0,58.86,58.89,58.85,58.89,18224.0
2024-05-08 13:40:00,58.89,58.95,58.87,58.95,30523.0,58.89,58.95,58.87,58.95,30523.0
2024-05-08 13:45:00,58.94,59.04,58.92,58.99,43463.0,58.94,59.04,58.92,58.99,43463.0
2024-05-08 13:50:00,58.98,59.0,58.88,58.88,45027.0,58.98,59.0,58.88,58.88,45027.0
2024-05-08 13:55:00,58.89,58.91,58.85,58.9,18103.0,58.89,58.91,58.85,58.9,18103.0
2024-05-08 14:00:00,58.91,58.96,58.9,58.9,25420.0,58.91,58.96,58.9,58.9,25420.0
2024-05-08 14:05:00,58.91,58.91,58.75,58.81,41530.0,58.91,58.91,58.75,58.81,41530.0
2024-05-08 14:10:00,58.81,58.92,58.75,58.91,27821.0,58.81,58.92,58.75,58.91,27821.0
2024-05-08 14:15:00,58.92,58.93,58.88,58.9,20387.0,58.92,58.93,58.88,58.9,20387.0
2024-05-08 14:20:00,58.9,58.94,58.87,58.92,25713.0,58.9,58.94,58.87,58.92,25713.0
2024-05-08 14:25:00,58.92,58.93,58.87,58.88,25475.0,58.92,58.93,58.87,58.88,25475.0
2024-05-08 14:30:00,58.88,58.96,58.82,58.85,37831.0,58.88,58.96,58.82,58.85,37831.0
2024-05-08 14:35:00,58.86,58.89,58.83,58.89,18901.0,58.86,58.89,58.83,58.89,18901.0
2024-05-08 14:40:00,58.89,59.22,58.88,59.22,553433.0,58.89,59.22,58.88,59.22,553433.0
2024-05-08 14:45:00,59.25,59.33,59.15,59.32,38486.0,59.25,59.33,59.15,59.32,38486.0
2024-05-08 14:50:00,59.3,59.39,59.27,59.3,168266.0,59.3,59.39,59.27,59.3,168266.0
2024-05-08 14:55:00,59.3,59.31,59.05,59.05,66744.0,59.3,59.31,59.05,59.05,66744.0
2024-05-08 15:00:00,59.05,59.11,58.92,59.05,48437.0,59.05,59.11,58.92,59.05,48437.0
2024-05-08 15:05:00,59.08,59.26,59.08,59.19,110149.0,59.08,59.26,59.08,59.19,110149.0
2024-05-08 15:10:00,59.19,59.21,59.11,59.12,41766.0,59.19,59.21,59.11,59.12,41766.0
2024-05-08 15:15:00,59.12,59.18,59.1,59.17,70650.0,59.12,59.18,59.1,59.17,70650.0
2024-05-08 15:20:00,59.17,59.17,59.04,59.12,55019.0,59.17,59.17,59.04,59.12,55019.0
2024-05-08 15:25:00,59.12,59.2,59.06,59.19,54290.0,59.12,59.2,59.06,59.19,54290.0
2024-05-08 15:30:00,59.2,59.2,59.07,59.09,62986.0,59.2,59.2,59.07,59.09,62986.0
2024-05-08 15:35:00,59.1,59.11,59.04,59.1,42450.0,59.1,59.11,59.04,59.1,42450.0
2024-05-08 15:40:00,59.1,59.26,59.06,59.15,228513.0,59.1,59.26,59.06,59.15,228513.0
2024-05-08 15:45:00,59.15,59.44,59.14,59.43,766354.0,59.15,59.44,59.14,59.43,766354.0
2024-05-08 15:50:00,59.43,59.63,59.43,59.6,353759.0,59.43,59.63,59.43,59.6,353759.0
2024-05-08 15:55:00,59.6,59.68,59.5,59.64,620306.0,59.6,59.68,59.5,59.64,620306.0
2024-05-09 09:30:00,59.4,59.5,59.0,59.04,90166.0,59.4,59.5,59.0,59.04,90166.0
2024-05-09 09:35:00,59.04,59.09,58.9,59.01,37428.0,59.04,59.09,58.9,59.01,37428.0
2024-05-09 09:40:00,59.01,59.1,58.97,59.02,29869.0,59.01,59.1,58.97,59.02,29869.0
2024-05-09 09:45:00,59.03,59.12,58.82,59.0,47258.0,59.03,59.12,58.82,59.0,47258.0
2024-05-09 09:50:00,59.0,59.09,58.91,59.03,85734.0,59.0,59.09,58.91,59.03,85734.0
2024-05-09 09:55:00,58.99,59.02,58.97,59.0,19092.0,58.99,59.02,58.97,59.0,19092.0
2024-05-09 10:00:00,59.03,59.06,58.97,59.0,40140.0,59.03,59.06,58.97,59.0,40140.0
2024-05-09 10:05:00,58.99,59.05,58.91,58.94,45095.0,58.99,59.05,58.91,58.94,45095.0
2024-05-09 10:10:00,58.93,59.06,58.89,58.92,47423.0,58.93,59.06,58.89,58.92,47423.0
2024-05-09 10:15:00,58.92,59.01,58.89,58.9,18697.0,58.92,59.01,58.89,58.9,18697.0
2024-05-09 10:20:00,58.91,59.02,58.88,59.0,37121.0,58.91,59.02,58.88,59.0,37121.0
2024-05-09 10:25:00,58.98,59.22,58.97,59.21,90367.0,58.98,59.22,58.97,59.21,90367.0
2024-05-09 10:30:00,59.2,59.31,59.06,59.09,101651.0,59.2,59.31,59.06,59.09,101651.0
2024-05-09 10:35:00,59.09,59.11,59.0,59.05,22516.0,59.09,59.11,59.0,59.05,22516.0
2024-05-09 10:40:00,59.06,59.07,58.91,58.95,25880.0,59.06,59.07,58.91,58.95,25880.0
2024-05-09 10:45:00,58.96,59.07,58.94,58.98,147041.0,58.96,59.07,58.94,58.98,147041.0
2024-05-09 10:50:00,58.99,59.07,58.92,59.01,34229.0,58.99,59.07,58.92,59.01,34229.0
2024-05-09 10:55:00,59.01,59.01,58.91,58.96,27368.0,59.01,59.01,58.91,58.96,27368.0
2024-05-09 11:00:00,58.97,59.15,58.94,59.03,34906.0,58.97,59.15,58.94,59.03,34906.0
2024-05-09 11:05:00,59.03,59.29,59.02,59.29,445130.0,59.03,59.29,59.02,59.29,445130.0
2024-05-09 11:10:00,59.3,59.66,59.3,59.64,93885.0,59.3,59.66,59.3,59.64,93885.0
2024-05-09 11:15:00,59.64,59.75,59.43,59.44,33614.0,59.64,59.75,59.43,59.44,33614.0
2024-05-09 11:20:00,59.45,59.5,59.29,59.33,25498.0,59.45,59.5,59.29,59.33,25498.0
2024-05-09 11:25:00,59.33,59.41,59.3,59.37,18528.0,59.33,59.41,59.3,59.37,18528.0
2024-05-09 11:30:00,59.38,59.46,59.24,59.3,26840.0,59.38,59.46,59.24,59.3,26840.0
2024-05-09 11:35:00,59.3,59.37,59.26,59.27,20030.0,59.3,59.37,59.26,59.27,20030.0
2024-05-09 11:40:00,59.27,59.34,59.18,59.19,70490.0,59.27,59.34,59.18,59.19,70490.0
2024-05-09 11:45:00,59.2,59.28,59.15,59.22,30456.0,59.2,59.28,59.15,59.22,30456.0
2024-05-09 11:50:00,59.21,59.23,59.1,59.1,35963.0,59.21,59.23,59.1,59.1,35963.0
2024-05-09 11:55:00,59.11,59.12,59.0,59.1,23738.0,59.11,59.12,59.0,59.1,23738.0
2024-05-09 12:00:00,59.1,59.12,59.05,59.08,26365.0,59.1,59.12,59.05,59.08,26365.0
2024-05-09 12:05:00,59.07,59.07,59.0,59.02,21627.0,59.07,59.07,59.0,59.02,21627.0
2024-05-09 12:10:00,59.03,59.12,59.0,59.0,18914.0,59.03,59.12,59.0,59.0,18914.0
2024-05-09 12:15:00,59.02,59.06,58.94,58.96,83270.0,59.02,59.06,58.94,58.96,83270.0
2024-05-09 12:20:00,58.95,58.99,58.92,58.97,47791.0,58.95,58.99,58.92,58.97,47791.0
2024-05-09 12:25:00,58.96,58.96,58.87,58.88,46760.0,58.96,58.96,58.87,58.88,46760.0
2024-05-09 12:30:00,58.88,58.89,58.84,58.85,14842.0,58.88,58.89,58.84,58.85,14842.0
2024-05-09 12:35:00,58.86,58.97,58.84,58.84,79326.0,58.86,58.97,58.84,58.84,79326.0
2024-05-09 12:40:00,58.85,58.85,58.78,58.8,27570.0,58.85,58.85,58.78,58.8,27570.0
2024-05-09 12:45:00,58.8,58.81,58.73,58.76,34338.0,58.8,58.81,58.73,58.76,34338.0
2024-05-09 12:50:00,58.76,58.78,58.72,58.75,34583.0,58.76,58.78,58.72,58.75,34583.0
2024-05-09 12:55:00,58.74,58.79,58.71,58.74,31272.0,58.74,58.79,58.71,58.74,31272.0
2024-05-09 13:00:00,58.74,58.85,58.67,58.81,142665.0,58.74,58.85,58.67,58.81,142665.0
2024-05-09 13:05:00,58.83,58.86,58.75,58.76,81172.0,58.83,58.86,58.75,58.76,81172.0
2024-05-09 13:10:00,58.75,58.89,58.74,58.82,28239.0,58.75,58.89,58.74,58.82,28239.0
2024-05-09 13:15:00,58.81,58.81,58.69,58.77,13732.0,58.81,58.81,58.69,58.77,13732.0
2024-05-09 13:20:00,58.76,58.77,58.67,58.69,23677.0,58.76,58.77,58.67,58.69,23677.0
2024-05-09 13:25:00,58.7,58.74,58.68,58.7,13385.0,58.7,58.74,58.68,58.7,13385.0
2024-05-09 13:30:00,58.71,58.71,58.59,58.68,47122.0,58.71,58.71,58.59,58.68,47122.0
2024-05-09 13:35:00,58.69,58.7,58.58,58.66,26904.0,58.69,58.7,58.58,58.66,26904.0
2024-05-09 13:40:00,58.66,58.73,58.52,58.58,148940.0,58.66,58.73,58.52,58.58,148940.0
2024-05-09 13:45:00,58.59,58.66,58.56,58.57,16000.0,58.59,58.66,58.56,58.57,16000.0
2024-05-09 13:50:00,58.56,58.64,58.54,58.6,22123.0,58.56,58.64,58.54,58.6,22123.0
2024-05-09 13:55:00,58.6,58.61,58.53,58.54,37823.0,58.6,58.61,58.53,58.54,37823.0
2024-05-09 14:00:00,58.55,58.55,58.4,58.42,71161.0,58.55,58.55,58.4,58.42,71161.0
2024-05-09 14:05:00,58.43,58.49,58.42,58.44,22146.0,58.43,58.49,58.42,58.44,22146.0
2024-05-09 14:10:00,58.45,58.48,58.37,58.37,125028.0,58.45,58.48,58.37,58.37,125028.0
2024-05-09 14:15:00,58.36,58.36,58.29,58.35,77684.0,58.36,58.36,58.29,58.35,77684.0
2024-05-09 14:20:00,58.35,58.38,58.27,58.28,49669.0,58.35,58.38,58.27,58.28,49669.0
2024-05-09 14:25:00,58.27,58.37,58.27,58.33,80540.0,58.27,58.37,58.27,58.33,80540.0
2024-05-09 14:30:00,58.33,58.38,58.28,58.31,61091.0,58.33,58.38,58.28,58.31,61091.0
2024-05-09 14:35:00,58.31,58.38,58.3,58.32,43068.0,58.31,58.38,58.3,58.32,43068.0
2024-05-09 14:40:00,58.32,58.32,58.3,58.31,26389.0,58.32,58.32,58.3,58.31,26389.0
2024-05-09 14:45:00,58.3,58.31,58.21,58.24,54635.0,58.3,58.31,58.21,58.24,54635.0
2024-05-09 14:50:00,58.25,58.3,58.23,58.27,54572.0,58.25,58.3,58.23,58.27,54572.0
2024-05-09 14:55:00,58.28,58.3,58.24,58.27,46970.0,58.28,58.3,58.24,58.27,46970.0
2024-05-09 15:00:00,58.27,58.27,58.18,58.26,40449.0,58.27,58.27,58.18,58.26,40449.0
2024-05-09 15:05:00,58.27,58.27,58.22,58.23,33593.0,58.27,58.27,58.22,58.23,33593.0
2024-05-09 15:10:00,58.23,58.25,58.16,58.2,52138.0,58.23,58.25,58.16,58.2,52138.0
2024-05-09 15:15:00,58.19,58.25,58.19,58.23,42756.0,58.19,58.25,58.19,58.23,42756.0
2024-05-09 15:20:00,58.23,58.24,58.19,58.22,60127.0,58.23,58.24,58.19,58.22,60127.0
2024-05-09 15:25:00,58.22,58.25,58.16,58.24,112408.0,58.22,58.25,58.16,58.24,112408.0
2024-05-09 15:30:00,58.24,58.26,58.04,58.06,111851.0,58.24,58.26,58.04,58.06,111851.0
2024-05-09 15:35:00,58.06,58.18,58.01,58.1,95737.0,58.06,58.18,58.01,58.1,95737.0
2024-05-09 15:40:00,58.1,58.1,58.03,58.07,74551.0,58.1,58.1,58.03,58.07,74551.0
2024-05-09 15:45:00,58.07,58.12,58.04,58.06,114037.0,58.07,58.12,58.04,58.06,114037.0
2024-05-09 15:50:00,58.06,58.14,58.02,58.05,210985.0,58.06,58.14,58.02,58.05,210985.0
2024-05-09 15:55:00,58.06,58.15,58.02,58.12,335806.0,58.06,58.15,58.02,58.12,335806.0
2024-05-10 09:30:00,58.28,58.68,58.22,58.68,103483.0,58.28,58.68,58.22,58.68,103483.0
2024-05-10 09:35:00,58.7,58.93,58.62,58.68,53258.0,58.7,58.93,58.62,58.68,53258.0
2024-05-10 09:40:00,58.73,58.93,58.64,58.81,22021.0,58.73,58.93,58.64,58.81,22021.0
2024-05-10 09:45:00,58.82,58.87,58.69,58.73,28714.0,58.82,58.87,58.69,58.73,28714.0
2024-05-10 09:50:00,58.73,58.82,58.57,58.59,30861.0,58.73,58.82,58.57,58.59,30861.0
2024-05-10 09:55:00,58.61,58.77,58.56,58.61,18607.0,58.61,58.77,58.56,58.61,18607.0
2024-05-10 10:00:00,58.59,58.61,58.45,58.57,38190.0,58.59,58.61,58.45,58.57,38190.0
2024-05-10 10:05:00,58.58,58.67,58.51,58.53,16821.0,58.58,58.67,58.51,58.53,16821.0
2024-05-10 10:10:00,58.51,58.64,58.48,58.62,27875.0,58.51,58.64,58.48,58.62,27875.0
2024-05-10 10:15:00,58.61,58.68,58.53,58.53,18815.0,58.61,58.68,58.53,58.53,18815.0
2024-05-10 10:20:00,58.53,58.73,58.51,58.72,31137.0,58.53,58.73,58.51,58.72,31137.0
2024-05-10 10:25:00,58.72,58.74,58.58,58.62,20866.0,58.72,58.74,58.58,58.62,20866.0
2024-05-10 10:30:00,58.63,58.68,58.58,58.6,15950.0,58.63,58.68,58.58,58.6,15950.0
2024-05-10 10:35:00,58.62,58.78,58.6,58.72,41419.0,58.62,58.78,58.6,58.72,41419.0
2024-05-10 10:40:00,58.73,58.85,58.67,58.83,41805.0,58.73,58.85,58.67,58.83,41805.0
2024-05-10 10:45:00,58.84,58.89,58.75,58.81,49112.0,58.84,58.89,58.75,58.81,49112.0
2024-05-10 10:50:00,58.81,58.87,58.65,58.68,55657.0,58.81,58.87,58.65,58.68,55657.0
2024-05-10 10:55:00,58.68,58.89,58.64,58.89,50267.0,58.68,58.89,58.64,58.89,50267.0
2024-05-10 11:00:00,58.89,59.16,58.85,59.16,131884.0,58.89,59.16,58.85,59.16,131884.0
2024-05-10 11:05:00,59.14,59.25,59.06,59.23,57258.0,59.14,59.25,59.06,59.23,57258.0
2024-05-10 11:10:00,59.24,59.4,59.21,59.27,109428.0,59.24,59.4,59.21,59.27,109428.0
2024-05-10 11:15:00,59.26,59.32,59.08,59.09,65295.0,59.26,59.32,59.08,59.09,65295.0
2024-05-10 11:20:00,59.09,59.19,59.09,59.15,20832.0,59.09,59.19,59.09,59.15,20832.0
2024-05-10 11:25:00,59.17,59.19,59.14,59.17,20177.0,59.17,59.19,59.14,59.17,20177.0
2024-05-10 11:30:00,59.18,59.18,59.01,59.07,26962.0,59.18,59.18,59.01,59.07,26962.0
2024-05-10 11:35:00,59.08,59.11,58.97,59.03,21235.0,59.08,59.11,58.97,59.03,21235.0
2024-05-10 11:40:00,59.03,59.04,58.9,58.93,24476.0,59.03,59.04,58.9,58.93,24476.0
2024-05-10 11:45:00,58.92,58.95,58.82,58.85,13953.0,58.92,58.95,58.82,58.85,13953.0
2024-05-10 11:50:00,58.84,58.86,58.75,58.8,20182.0,58.84,58.86,58.75,58.8,20182.0
2024-05-10 11:55:00,58.81,58.84,58.76,58.8,8813.0,58.81,58.84,58.76,58.8,8813.0
2024-05-10 12:00:00,58.8,58.81,58.65,58.65,17810.0,58.8,58.81,58.65,58.65,17810.0
2024-05-10 12:05:00,58.65,58.68,58.62,58.68,16166.0,58.65,58.68,58.62,58.68,16166.0
2024-05-10 12:10:00,58.68,58.77,58.65,58.75,18880.0,58.68,58.77,58.65,58.75,18880.0
2024-05-10 12:15:00,58.75,58.82,58.72,58.76,13125.0,58.75,58.82,58.72,58.76,13125.0
2024-05-10 12:20:00,58.74,58.78,58.72,58.75,8653.0,58.74,58.78,58.72,58.75,8653.0
2024-05-10 12:25:00,58.76,58.78,58.72,58.72,11444.0,58.76,58.78,58.72,58.72,11444.0
2024-05-10 12:30:00,58.72,58.72,58.62,58.62,10537.0,58.72,58.72,58.62,58.62,10537.0
2024-05-10 12:35:00,58.65,58.66,58.6,58.62,9260.0,58.65,58.66,58.6,58.62,9260.0
2024-05-10 12:40:00,58.63,58.64,58.53,58.53,8992.0,58.63,58.64,58.53,58.53,8992.0
2024-05-10 12:45:00,58.53,58.61,58.53,58.6,14626.0,58.53,58.61,58.53,58.6,14626.0
2024-05-10 12:50:00,58.59,58.62,58.59,58.6,8387.0,58.59,58.62,58.59,58.6,8387.0
2024-05-10 12:55:00,58.6,58.64,58.57,58.59,13441.0,58.6,58.64,58.57,58.59,13441.0
2024-05-10 13:00:00,58.59,58.59,58.4,58.44,19884.0,58.59,58.59,58.4,58.44,19884.0
2024-05-10 13:05:00,58.44,58.52,58.44,58.46,8184.0,58.44,58.52,58.44,58.46,8184.0
2024-05-10 13:10:00,58.46,58.49,58.41,58.42,6382.0,58.46,58.49,58.41,58.42,6382.0
2024-05-10 13:15:00,58.42,58.45,58.39,58.41,18742.0,58.42,58.45,58.39,58.41,18742.0
2024-05-10 13:20:00,58.41,58.42,58.35,58.37,17743.0,58.41,58.42,58.35,58.37,17743.0
2024-05-10 13:25:00,58.36,58.42,58.34,58.38,25492.0,58.36,58.42,58.34,58.38,25492.0
2024-05-10 13:30:00,58.38,58.44,58.34,58.42,29449.0,58.38,58.44,58.34,58.42,29449.0
2024-05-10 13:35:00,58.42,58.52,58.41,58.47,24055.0,58.42,58.52,58.41,58.47,24055.0
2024-05-10 13:40:00,58.45,58.46,58.36,58.36,10407.0,58.45,58.46,58.36,58.36,10407.0
2024-05-10 13:45:00,58.37,58.38,58.29,58.35,24393.0,58.37,58.38,58.29,58.35,24393.0
2024-05-10 13:50:00,58.37,58.38,58.35,58.37,7045.0,58.37,58.38,58.35,58.37,7045.0
2024-05-10 13:55:00,58.38,58.44,58.36,58.44,9444.0,58.38,58.44,58.36,58.44,9444.0
2024-05-10 14:00:00,58.44,58.45,58.29,58.3,12384.0,58.44,58.45,58.29,58.3,12384.0
2024-05-10 14:05:00,58.31,58.4,58.31,58.36,14856.0,58.31,58.4,58.31,58.36,14856.0
2024-05-10 14:10:00,58.35,58.38,58.3,58.3,14425.0,58.35,58.38,58.3,58.3,14425.0
2024-05-10 14:15:00,58.3,58.35,58.28,58.31,18021.0,58.3,58.35,58.28,58.31,18021.0
2024-05-10 14:20:00,58.31,58.33,58.29,58.29,17354.0,58.31,58.33,58.29,58.29,17354.0
2024-05-10 14:25:00,58.29,58.32,58.21,58.24,34823.0,58.29,58.32,58.21,58.24,34823.0
2024-05-10 14:30:00,58.26,58.28,58.14,58.16,14745.0,58.26,58.28,58.14,58.16,14745.0
2024-05-10 14:35:00,58.15,58.16,58.12,58.15,19225.0,58.15,58.16,58.12,58.15,19225.0
2024-05-10 14:40:00,58.16,58.19,58.15,58.17,22967.0,58.16,58.19,58.15,58.17,22967.0
2024-05-10 14:45:00,58.16,58.2,58.13,58.15,22660.0,58.16,58.2,58.13,58.15,22660.0
2024-05-10 14:50:00,58.15,58.23,58.15,58.16,15799.0,58.15,58.23,58.15,58.16,15799.0
2024-05-10 14:55:00,58.17,58.19,58.11,58.12,23110.0,58.17,58.19,58.11,58.12,23110.0
2024-05-10 15:00:00,58.11,58.14,58.07,58.13,24475.0,58.11,58.14,58.07,58.13,24475.0
2024-05-10 15:05:00,58.13,58.17,58.09,58.12,36556.0,58.13,58.17,58.09,58.12,36556.0
2024-05-10 15:10:00,58.11,58.15,58.08,58.14,45591.0,58.11,58.15,58.08,58.14,45591.0
2024-05-10 15:15:00,58.14,58.25,58.14,58.22,31512.0,58.14,58.25,58.14,58.22,31512.0
2024-05-10 15:20:00,58.22,58.24,58.19,58.2,19912.0,58.22,58.24,58.19,58.2,19912.0
2024-05-10 15:25:00,58.2,58.31,58.18,58.29,25012.0,58.2,58.31,58.18,58.29,25012.0
2024-05-10 15:30:00,58.28,58.3,58.2,58.26,28315.0,58.28,58.3,58.2,58.26,28315.0
2024-05-10 15:35:00,58.27,58.32,58.24,58.28,26815.0,58.27,58.32,58.24,58.28,26815.0
2024-05-10 15:40:00,58.27,58.29,58.2,58.2,29865.0,58.27,58.29,58.2,58.2,29865.0
2024-05-10 15:45:00,58.2,58.21,58.12,58.12,42478.0,58.2,58.21,58.12,58.12,42478.0
2024-05-10 15:50:00,58.13,58.25,58.07,58.19,74950.0,58.13,58.25,58.07,58.19,74950.0
2024-05-10 15:55:00,58.19,58.2,58.13,58.16,127718.0,58.19,58.2,58.13,58.16,127718.0
2024-05-13 09:30:00,58.61,58.93,58.4,58.84,178592.0,58.61,58.93,58.4,58.84,178592.0
2024-05-13 09:35:00,58.82,58.91,58.65,58.67,22087.0,58.82,58.91,58.65,58.67,22087.0
2024-05-13 09:40:00,58.69,59.05,58.69,59.01,52923.0,58.69,59.05,58.69,59.01,52923.0
2024-05-13 09:45:00,59.03,59.15,58.92,59.11,35500.0,59.03,59.15,58.92,59.11,35500.0
2024-05-13 09:50:00,59.11,59.29,59.1,59.26,43553.0,59.11,59.29,59.1,59.26,43553.0
2024-05-13 09:55:00,59.26,59.3,59.16,59.16,64059.0,59.26,59.3,59.16,59.16,64059.0
2024-05-13 10:00:00,59.16,59.34,59.13,59.31,56205.0,59.16,59.34,59.13,59.31,56205.0
2024-05-13 10:05:00,59.31,59.31,59.14,59.22,45779.0,59.31,59.31,59.14,59.22,45779.0
2024-05-13 10:10:00,59.23,59.23,59.0,59.02,53163.0,59.23,59.23,59.0,59.02,53163.0
2024-05-13 10:15:00,59.02,59.08,58.97,59.03,53774.0,59.02,59.08,58.97,59.03,53774.0
2024-05-13 10:20:00,59.02,59.28,59.01,59.28,30817.0,59.02,59.28,59.01,59.28,30817.0
2024-05-13 10:25:00,59.27,59.38,59.25,59.28,56907.0,59.27,59.38,59.25,59.28,56907.0
2024-05-13 10:30:00,59.27,59.28,59.08,59.08,64994.0,59.27,59.28,59.08,59.08,64994.0
2024-05-13 10:35:00,59.08,59.21,59.06,59.16,17277.0,59.08,59.21,59.06,59.16,17277.0
2024-05-13 10:40:00,59.17,59.3,59.15,59.25,19119.0,59.17,59.3,59.15,59.25,19119.0
2024-05-13 10:45:00,59.25,59.29,59.19,59.27,20786.0,59.25,59.29,59.19,59.27,20786.0
2024-05-13 10:50:00,59.29,59.33,59.23,59.27,52840.0,59.29,59.33,59.23,59.27,52840.0
2024-05-13 10:55:00,59.27,59.42,59.26,59.39,81100.0,59.27,59.42,59.26,59.39,81100.0
2024-05-13 11:00:00,59.35,59.53,59.35,59.52,68019.0,59.35,59.53,59.35,59.52,68019.0
2024-05-13 11:05:00,59.53,59.64,59.52,59.63,72782.0,59.53,59.64,59.52,59.63,72782.0
2024-05-13 11:10:00,59.63,59.83,59.61,59.8,195457.0,59.63,59.83,59.61,59.8,195457.0
2024-05-13 11:15:00,59.8,59.92,59.68,59.72,168636.0,59.8,59.92,59.68,59.72,168636.0
2024-05-13 11:20:00,59.72,59.78,59.64,59.64,42626.0,59.72,59.78,59.64,59.64,42626.0
2024-05-13 11:25:00,59.65,59.74,59.53,59.58,33475.0,59.65,59.74,59.53,59.58,33475.0
2024-05-13 11:30:00,59.59,59.67,59.5,59.66,47708.0,59.59,59.67,59.5,59.66,47708.0
2024-05-13 11:35:00,59.65,59.67,59.6,59.66,17443.0,59.65,59.67,59.6,59.66,17443.0
2024-05-13 11:40:00,59.64,59.66,59.59,59.65,27608.0,59.64,59.66,59.59,59.65,27608.0
2024-05-13 11:45:00,59.66,59.8,59.62,59.8,46898.0,59.66,59.8,59.62,59.8,46898.0
2024-05-13 11:50:00,59.8,59.83,59.72,59.8,93604.0,59.8,59.83,59.72,59.8,93604.0
2024-05-13 11:55:00,59.79,59.88,59.74,59.87,32179.0,59.79,59.88,59.74,59.87,32179.0
2024-05-13 12:00:00,59.85,59.86,59.75,59.77,16289.0,59.85,59.86,59.75,59.77,16289.0
2024-05-13 12:05:00,59.77,59.8,59.72,59.77,67361.0,59.77,59.8,59.72,59.77,67361.0
2024-05-13 12:10:00,59.77,59.77,59.66,59.69,26368.0,59.77,59.77,59.66,59.69,26368.0
2024-05-13 12:15:00,59.67,59.71,59.65,59.67,22286.0,59.67,59.71,59.65,59.67,22286.0
2024-05-13 12:20:00,59.67,59.73,59.63,59.65,28439.0,59.67,59.73,59.63,59.65,28439.0
2024-05-13 12:25:00,59.64,59.65,59.56,59.6,27169.0,59.64,59.65,59.56,59.6,27169.0
2024-05-13 12:30:00,59.6,59.84,59.6,59.84,39845.0,59.6,59.84,59.6,59.84,39845.0
2024-05-13 12:35:00,59.83,59.89,59.75,59.81,67827.0,59.83,59.89,59.75,59.81,67827.0
2024-05-13 12:40:00,59.8,59.8,59.65,59.66,26843.0,59.8,59.8,59.65,59.66,26843.0
2024-05-13 12:45:00,59.64,59.67,59.59,59.59,15764.0,59.64,59.67,59.59,59.59,15764.0
2024-05-13 12:50:00,59.6,59.61,59.57,59.57,14338.0,59.6,59.61,59.57,59.57,14338.0
2024-05-13 12:55:00,59.56,59.7,59.54,59.65,45329.0,59.56,59.7,59.54,59.65,45329.0
2024-05-13 13:00:00,59.65,59.72,59.62,59.62,21315.0,59.65,59.72,59.62,59.62,21315.0
2024-05-13 13:05:00,59.64,59.64,59.35,59.36,41510.0,59.64,59.64,59.35,59.36,41510.0
2024-05-13 13:10:00,59.35,59.37,59.33,59.35,22464.0,59.35,59.37,59.33,59.35,22464.0
2024-05-13 13:15:00,59.35,59.41,59.34,59.38,10226.0,59.35,59.41,59.34,59.38,10226.0
2024-05-13 13:20:00,59.37,59.39,59.32,59.35,22473.0,59.37,59.39,59.32,59.35,22473.0
2024-05-13 13:25:00,59.35,59.42,59.34,59.38,13704.0,59.35,59.42,59.34,59.38,13704.0
2024-05-13 13:30:00,59.37,59.37,59.26,59.26,13327.0,59.37,59.37,59.26,59.26,13327.0
2024-05-13 13:35:00,59.26,59.39,59.23,59.35,26612.0,59.26,59.39,59.23,59.35,26612.0
2024-05-13 13:40:00,59.36,59.39,59.25,59.26,23837.0,59.36,59.39,59.25,59.26,23837.0
2024-05-13 13:45:00,59.25,59.32,59.25,59.32,14220.0,59.25,59.32,59.25,59.32,14220.0
2024-05-13 13:50:00,59.32,59.32,59.25,59.27,20154.0,59.32,59.32,59.25,59.27,20154.0
2024-05-13 13:55:00,59.27,59.52,59.24,59.52,54896.0,59.27,59.52,59.24,59.52,54896.0
2024-05-13 14:00:00,59.51,59.54,59.43,59.52,24924.0,59.51,59.54,59.43,59.52,24924.0
2024-05-13 14:05:00,59.53,59.55,59.5,59.5,21057.0,59.53,59.55,59.5,59.5,21057.0
2024-05-13 14:10:00,59.5,59.56,59.49,59.53,22300.0,59.5,59.56,59.49,59.53,22300.0
2024-05-13 14:15:00,59.53,59.6,59.52,59.58,41116.0,59.53,59.6,59.52,59.58,41116.0
2024-05-13 14:20:00,59.59,59.65,59.58,59.62,29398.0,59.59,59.65,59.58,59.62,29398.0
2024-05-13 14:25:00,59.62,59.62,59.53,59.56,28920.0,59.62,59.62,59.53,59.56,28920.0
2024-05-13 14:30:00,59.55,59.59,59.5,59.58,26905.0,59.55,59.59,59.5,59.58,26905.0
2024-05-13 14:35:00,59.58,59.64,59.58,59.64,12402.0,59.58,59.64,59.58,59.64,12402.0
2024-05-13 14:40:00,59.64,59.64,59.58,59.59,10095.0,59.64,59.64,59.58,59.59,10095.0
2024-05-13 14:45:00,59.59,59.59,59.54,59.57,18436.0,59.59,59.59,59.54,59.57,18436.0
2024-05-13 14:50:00,59.57,59.57,59.5,59.52,23123.0,59.57,59.57,59.5,59.52,23123.0
2024-05-13 14:55:00,59.51,59.55,59.47,59.53,12336.0,59.51,59.55,59.47,59.53,12336.0
2024-05-13 15:00:00,59.54,59.59,59.52,59.59,13583.0,59.54,59.59,59.52,59.59,13583.0
2024-05-13 15:05:00,59.59,59.61,59.52,59.55,31971.0,59.59,59.61,59.52,59.55,31971.0
2024-05-13 15:10:00,59.54,59.54,59.48,59.5,15384.0,59.54,59.54,59.48,59.5,15384.0
2024-05-13 15:15:00,59.5,59.51,59.45,59.46,15548.0,59.5,59.51,59.45,59.46,15548.0
2024-05-13 15:20:00,59.47,59.51,59.38,59.46,36604.0,59.47,59.51,59.38,59.46,36604.0
2024-05-13 15:25:00,59.46,59.49,59.39,59.41,29524.0,59.46,59.49,59.39,59.41,29524.0
2024-05-13 15:30:00,59.41,59.49,59.38,59.41,20986.0,59.41,59.49,59.38,59.41,20986.0
2024-05-13 15:35:00,59.42,59.49,59.39,59.43,34725.0,59.42,59.49,59.39,59.43,34725.0
2024-05-13 15:40:00,59.43,59.49,59.43,59.48,27407.0,59.43,59.49,59.43,59.48,27407.0
2024-05-13 15:45:00,59.48,59.51,59.36,59.5,61826.0,59.48,59.51,59.36,59.5,61826.0
2024-05-13 15:50:00,59.5,59.71,59.49,59.69,101038.0,59.5,59.71,59.49,59.69,101038.0
2024-05-13 15:55:00,59.69,59.71,59.58,59.63,231993.0,59.69,59.71,59.58,59.63,231993.0
2024-05-14 09:30:00,59.78,59.9,59.45,59.9,79105.0,59.78,59.9,59.45,59.9,79105.0
2024-05-14 09:35:00,59.9,60.22,59.88,60.16,51515.0,59.9,60.22,59.88,60.16,51515.0
2024-05-14 09:40:00,60.16,60.34,60.07,60.11,31407.0,60.16,60.34,60.07,60.11,31407.0
2024-05-14 09:45:00,60.12,60.16,59.85,59.93,27521.0,60.12,60.16,59.85,59.93,27521.0
2024-05-14 09:50:00,59.9,60.07,59.85,60.05,18836.0,59.9,60.07,59.85,60.05,18836.0
2024-05-14 09:55:00,60.06,60.18,60.04,60.1,17715.0,60.06,60.18,60.04,60.1,17715.0
2024-05-14 10:00:00,60.1,60.29,60.09,60.24,17016.0,60.1,60.29,60.09,60.24,17016.0
2024-05-14 10:05:00,60.24,60.33,60.21,60.28,26233.0,60.24,60.33,60.21,60.28,26233.0
2024-05-14 10:10:00,60.28,60.3,60.18,60.2,24146.0,60.28,60.3,60.18,60.2,24146.0
2024-05-14 10:15:00,60.21,60.21,59.99,60.0,56170.0,60.21,60.21,59.99,60.0,56170.0
2024-05-14 10:20:00,60.02,60.03,59.76,59.82,86161.0,60.02,60.03,59.76,59.82,86161.0
2024-05-14 10:25:00,59.83,59.92,59.73,59.83,19946.0,59.83,59.92,59.73,59.83,19946.0
2024-05-14 10:30:00,59.84,59.86,59.52,59.53,14031.0,59.84,59.86,59.52,59.53,14031.0
2024-05-14 10:35:00,59.54,59.54,59.27,59.33,31176.0,59.54,59.54,59.27,59.33,31176.0
2024-05-14 10:40:00,59.31,59.38,59.23,59.38,24198.0,59.31,59.38,59.23,59.38,24198.0
2024-05-14 10:45:00,59.36,59.55,59.34,59.51,16373.0,59.36,59.55,59.34,59.51,16373.0
2024-05-14 10:50:00,59.54,59.64,59.54,59.62,31951.0,59.54,59.64,59.54,59.62,31951.0
2024-05-14 10:55:00,59.62,59.68,59.6,59.68,15601.0,59.62,59.68,59.6,59.68,15601.0
2024-05-14 11:00:00,59.69,59.72,59.51,59.62,31395.0,59.69,59.72,59.51,59.62,31395.0
2024-05-14 11:05:00,59.6,59.71,59.59,59.67,14418.0,59.6,59.71,59.59,59.67,14418.0
2024-05-14 11:10:00,59.68,59.8,59.68,59.75,80044.0,59.68,59.8,59.68,59.75,80044.0
2024-05-14 11:15:00,59.75,59.84,59.75,59.79,20572.0,59.75,59.84,59.75,59.79,20572.0
2024-05-14 11:20:00,59.79,59.83,59.74,59.83,17960.0,59.79,59.83,59.74,59.83,17960.0
2024-05-14 11:25:00,59.84,59.84,59.77,59.82,24266.0,59.84,59.84,59.77,59.82,24266.0
2024-05-14 11:30:00,59.81,59.84,59.78,59.8,19461.0,59.81,59.84,59.78,59.8,19461.0
2024-05-14 11:35:00,59.8,59.82,59.76,59.8,13824.0,59.8,59.82,59.76,59.8,13824.0
2024-05-14 11:40:00,59.8,59.86,59.79,59.79,11460.0,59.8,59.86,59.79,59.79,11460.0
2024-05-14 11:45:00,59.81,59.95,59.78,59.94,20275.0,59.81,59.95,59.78,59.94,20275.0
2024-05-14 11:50:00,59.92,59.93,59.84,59.86,25485.0,59.92,59.93,59.84,59.86,25485.0
2024-05-14 11:55:00,59.86,59.87,59.78,59.83,18332.0,59.86,59.87,59.78,59.83,18332.0
2024-05-14 12:00:00,59.84,59.93,59.83,59.93,14469.0,59.84,59.93,59.83,59.93,14469.0
2024-05-14 12:05:00,59.92,59.99,59.89,59.92,16713.0,59.92,59.99,59.89,59.92,16713.0
2024-05-14 12:10:00,59.91,59.92,59.84,59.85,13977.0,59.91,59.92,59.84,59.85,13977.0
2024-05-14 12:15:00,59.85,59.87,59.69,59.71,41953.0,59.85,59.87,59.69,59.71,41953.0
2024-05-14 12:20:00,59.71,59.72,59.59,59.63,24732.0,59.71,59.72,59.59,59.63,24732.0
2024-05-14 12:25:00,59.65,59.67,59.59,59.66,15985.0,59.65,59.67,59.59,59.66,15985.0
2024-05-14 12:30:00,59.63,59.85,59.62,59.85,42420.0,59.63,59.85,59.62,59.85,42420.0
2024-05-14 12:35:00,59.85,59.94,59.78,59.84,17684.0,59.85,59.94,59.78,59.84,17684.0
2024-05-14 12:40:00,59.82,59.88,59.82,59.85,8076.0,59.82,59.88,59.82,59.85,8076.0
2024-05-14 12:45:00,59.86,59.86,59.74,59.77,14142.0,59.86,59.86,59.74,59.77,14142.0
2024-05-14 12:50:00,59.77,59.82,59.76,59.78,16153.0,59.77,59.82,59.76,59.78,16153.0
2024-05-14 12:55:00,59.78,59.84,59.77,59.82,8429.0,59.78,59.84,59.77,59.82,8429.0
2024-05-14 13:00:00,59.83,59.83,59.73,59.82,12400.0,59.83,59.83,59.73,59.82,12400.0
2024-05-14 13:05:00,59.83,59.83,59.78,59.8,9484.0,59.83,59.83,59.78,59.8,9484.0
2024-05-14 13:10:00,59.79,59.89,59.79,59.89,18120.0,59.79,59.89,59.79,59.89,18120.0
2024-05-14 13:15:00,59.89,59.97,59.87,59.96,30201.0,59.89,59.97,59.87,59.96,30201.0
2024-05-14 13:20:00,59.96,60.0,59.91,59.97,20001.0,59.96,60.0,59.91,59.97,20001.0
2024-05-14 13:25:00,59.96,59.98,59.81,59.84,20063.0,59.96,59.98,59.81,59.84,20063.0
2024-05-14 13:30:00,59.84,60.04,59.84,59.99,24038.0,59.84,60.04,59.84,59.99,24038.0
2024-05-14 13:35:00,59.99,60.03,59.89,59.94,53467.0,59.99,60.03,59.89,59.94,53467.0
2024-05-14 13:40:00,59.96,59.99,59.84,59.96,26873.0,59.96,59.99,59.84,59.96,26873.0
2024-05-14 13:45:00,59.97,60.04,59.96,59.99,10493.0,59.97,60.04,59.96,59.99,10493.0
2024-05-14 13:50:00,59.99,60.04,59.98,60.01,9536.0,59.99,60.04,59.98,60.01,9536.0
2024-05-14 13:55:00,60.01,60.1,59.97,60.1,19635.0,60.01,60.1,59.97,60.1,19635.0
2024-05-14 14:00:00,60.12,60.13,60.08,60.12,13593.0,60.12,60.13,60.08,60.12,13593.0
2024-05-14 14:05:00,60.12,60.16,60.1,60.1,15669.0,60.12,60.16,60.1,60.1,15669.0
2024-05-14 14:10:00,60.12,60.21,60.1,60.18,19315.0,60.12,60.21,60.1,60.18,19315.0
2024-05-14 14:15:00,60.19,60.22,60.16,60.16,15888.0,60.19,60.22,60.16,60.16,15888.0
2024-05-14 14:20:00,60.17,60.2,60.13,60.2,17241.0,60.17,60.2,60.13,60.2,17241.0
2024-05-14 14:25:00,60.2,60.21,60.15,60.16,14311.0,60.2,60.21,60.15,60.16,14311.0
2024-05-14 14:30:00,60.15,60.2,60.11,60.15,19789.0,60.15,60.2,60.11,60.15,19789.0
2024-05-14 14:35:00,60.16,60.17,60.12,60.15,13304.0,60.16,60.17,60.12,60.15,13304.0
2024-05-14 14:40:00,60.16,60.21,60.15,60.16,14090.0,60.16,60.21,60.15,60.16,14090.0
2024-05-14 14:45:00,60.17,60.19,60.13,60.19,15194.0,60.17,60.19,60.13,60.19,15194.0
2024-05-14 14:50:00,60.19,60.22,60.16,60.22,16266.0,60.19,60.22,60.16,60.22,16266.0
2024-05-14 14:55:00,60.22,60.27,60.22,60.23,11245.0,60.22,60.27,60.22,60.23,11245.0
2024-05-14 15:00:00,60.23,60.3,60.18,60.29,27271.0,60.23,60.3,60.18,60.29,27271.0
2024-05-14 15:05:00,60.28,60.35,60.23,60.33,40004.0,60.28,60.35,60.23,60.33,40004.0
2024-05-14 15:10:00,60.34,60.37,60.3,60.35,23456.0,60.34,60.37,60.3,60.35,23456.0
2024-05-14 15:15:00,60.35,60.4,60.33,60.4,20988.0,60.35,60.4,60.33,60.4,20988.0
2024-05-14 15:20:00,60.41,60.48,60.39,60.46,32287.0,60.41,60.48,60.39,60.46,32287.0
2024-05-14 15:25:00,60.46,60.49,60.39,60.46,42834.0,60.46,60.49,60.39,60.46,42834.0
2024-05-14 15:30:00,60.45,60.5,60.4,60.5,55346.0,60.45,60.5,60.4,60.5,55346.0
2024-05-14 15:35:00,60.48,60.49,60.39,60.4,32907.0,60.48,60.49,60.39,60.4,32907.0
2024-05-14 15:40:00,60.4,60.49,60.4,60.44,40546.0,60.4,60.49,60.4,60.44,40546.0
2024-05-14 15:45:00,60.45,60.46,60.28,60.3,75235.0,60.45,60.46,60.28,60.3,75235.0
2024-05-14 15:50:00,60.32,60.41,60.18,60.28,102652.0,60.32,60.41,60.18,60.28,102652.0
2024-05-14 15:55:00,60.29,60.32,60.17,60.17,226423.0,60.29,60.32,60.17,60.17,226423.0
2024-05-15 09:30:00,60.82,61.16,60.82,61.0,123932.0,60.82,61.16,60.82,61.0,123932.0
2024-05-15 09:35:00,61.01,61.11,60.84,61.1,32968.0,61.01,61.11,60.84,61.1,32968.0
2024-05-15 09:40:00,61.1,61.28,60.91,60.99,36659.0,61.1,61.28,60.91,60.99,36659.0
2024-05-15 09:45:00,60.95,61.04,60.88,60.91,38064.0,60.95,61.04,60.88,60.91,38064.0
2024-05-15 09:50:00,60.9,60.94,60.83,60.84,52575.0,60.9,60.94,60.83,60.84,52575.0
2024-05-15 09:55:00,60.84,60.91,60.74,60.9,34830.0,60.84,60.91,60.74,60.9,34830.0
2024-05-15 10:00:00,60.88,61.03,60.84,61.03,36486.0,60.88,61.03,60.84,61.03,36486.0
2024-05-15 10:05:00,61.02,61.17,61.0,61.14,20211.0,61.02,61.17,61.0,61.14,20211.0
2024-05-15 10:10:00,61.16,61.25,61.04,61.07,37372.0,61.16,61.25,61.04,61.07,37372.0
2024-05-15 10:15:00,61.05,61.14,60.99,61.03,10741.0,61.05,61.14,60.99,61.03,10741.0
2024-05-15 10:20:00,61.04,61.04,60.87,60.87,11224.0,61.04,61.04,60.87,60.87,11224.0
2024-05-15 10:25:00,60.81,60.94,60.8,60.83,15113.0,60.81,60.94,60.8,60.83,15113.0
2024-05-15 10:30:00,60.83,60.95,60.82,60.92,8528.0,60.83,60.95,60.82,60.92,8528.0
2024-05-15 10:35:00,60.9,60.97,60.83,60.85,10860.0,60.9,60.97,60.83,60.85,10860.0
2024-05-15 10:40:00,60.85,61.0,60.84,60.98,12852.0,60.85,61.0,60.84,60.98,12852.0
2024-05-15 10:45:00,60.97,60.97,60.85,60.92,11268.0,60.97,60.97,60.85,60.92,11268.0
2024-05-15 10:50:00,60.93,60.93,60.78,60.79,15174.0,60.93,60.93,60.78,60.79,15174.0
2024-05-15 10:55:00,60.79,60.9,60.77,60.88,27339.0,60.79,60.9,60.77,60.88,27339.0
2024-05-15 11:00:00,60.89,60.92,60.86,60.87,9925.0,60.89,60.92,60.86,60.87,9925.0
2024-05-15 11:05:00,60.88,60.91,60.87,60.9,13468.0,60.88,60.91,60.87,60.9,13468.0
2024-05-15 11:10:00,60.9,60.9,60.71,60.88,39346.0,60.9,60.9,60.71,60.88,39346.0
2024-05-15 11:15:00,60.88,60.91,60.77,60.79,22562.0,60.88,60.91,60.77,60.79,22562.0
2024-05-15 11:20:00,60.79,60.81,60.71,60.71,53533.0,60.79,60.81,60.71,60.71,53533.0
2024-05-15 11:25:00,60.72,60.74,60.62,60.64,15932.0,60.72,60.74,60.62,60.64,15932.0
2024-05-15 11:30:00,60.65,60.85,60.61,60.83,15604.0,60.65,60.85,60.61,60.83,15604.0
2024-05-15 11:35:00,60.83,60.92,60.81,60.87,31620.0,60.83,60.92,60.81,60.87,31620.0
2024-05-15 11:40:00,60.88,60.91,60.82,60.84,15747.0,60.88,60.91,60.82,60.84,15747.0
2024-05-15 11:45:00,60.84,60.91,60.82,60.85,13511.0,60.84,60.91,60.82,60.85,13511.0
2024-05-15 11:50:00,60.85,60.85,60.77,60.78,19078.0,60.85,60.85,60.77,60.78,19078.0
2024-05-15 11:55:00,60.77,60.95,60.75,60.92,13675.0,60.77,60.95,60.75,60.92,13675.0
2024-05-15 12:00:00,60.93,60.94,60.84,60.84,13419.0,60.93,60.94,60.84,60.84,13419.0
2024-05-15 12:05:00,60.84,60.86,60.73,60.77,23922.0,60.84,60.86,60.73,60.77,23922.0
2024-05-15 12:10:00,60.78,60.81,60.65,60.66,10623.0,60.78,60.81,60.65,60.66,10623.0
2024-05-15 12:15:00,60.67,60.67,60.62,60.67,11890.0,60.67,60.67,60.62,60.67,11890.0
2024-05-15 12:20:00,60.66,60.72,60.65,60.68,14202.0,60.66,60.72,60.65,60.68,14202.0
2024-05-15 12:25:00,60.67,60.69,60.64,60.68,13485.0,60.67,60.69,60.64,60.68,13485.0
2024-05-15 12:30:00,60.68,60.93,60.68,60.68,28130.0,60.68,60.93,60.68,60.68,28130.0
2024-05-15 12:35:00,60.7,60.74,60.61,60.66,22512.0,60.7,60.74,60.61,60.66,22512.0
2024-05-15 12:40:00,60.66,60.82,60.66,60.82,11301.0,60.66,60.82,60.66,60.82,11301.0
2024-05-15 12:45:00,60.82,60.96,60.81,60.95,10782.0,60.82,60.96,60.81,60.95,10782.0
2024-05-15 12:50:00,60.95,61.06,60.94,61.0,23699.0,60.95,61.06,60.94,61.0,23699.0
2024-05-15 12:55:00,61.0,61.02,60.94,60.95,8147.0,61.0,61.02,60.94,60.95,8147.0
2024-05-15 13:00:00,60.96,60.97,60.86,60.9,17621.0,60.96,60.97,60.86,60.9,17621.0
2024-05-15 13:05:00,60.9,61.07,60.9,60.99,13169.0,60.9,61.07,60.9,60.99,13169.0
2024-05-15 13:10:00,60.99,61.08,60.99,61.06,9261.0,60.99,61.08,60.99,61.06,9261.0
2024-05-15 13:15:00,61.07,61.14,61.03,61.14,14175.0,61.07,61.14,61.03,61.14,14175.0
2024-05-15 13:20:00,61.15,61.17,61.07,61.13,16826.0,61.15,61.17,61.07,61.13,16826.0
2024-05-15 13:25:00,61.14,61.17,61.12,61.15,14446.0,61.14,61.17,61.12,61.15,14446.0
2024-05-15 13:30:00,61.15,61.15,61.11,61.13,7134.0,61.15,61.15,61.11,61.13,7134.0
2024-05-15 13:35:00,61.12,61.13,61.04,61.07,18031.0,61.12,61.13,61.04,61.07,18031.0
2024-05-15 13:40:00,61.08,61.12,61.04,61.09,10224.0,61.08,61.12,61.04,61.09,10224.0
2024-05-15 13:45:00,61.09,61.1,61.01,61.03,7199.0,61.09,61.1,61.01,61.03,7199.0
2024-05-15 13:50:00,61.03,61.08,61.01,61.07,11551.0,61.03,61.08,61.01,61.07,11551.0
2024-05-15 13:55:00,61.07,61.16,61.07,61.15,14280.0,61.07,61.16,61.07,61.15,14280.0
2024-05-15 14:00:00,61.14,61.17,61.09,61.12,15187.0,61.14,61.17,61.09,61.12,15187.0
2024-05-15 14:05:00,61.14,61.14,61.06,61.06,39813.0,61.14,61.14,61.06,61.06,39813.0
2024-05-15 14:10:00,61.06,61.2,61.06,61.2,14471.0,61.06,61.2,61.06,61.2,14471.0
2024-05-15 14:15:00,61.2,61.21,61.13,61.18,20136.0,61.2,61.21,61.13,61.18,20136.0
2024-05-15 14:20:00,61.17,61.19,61.11,61.15,10222.0,61.17,61.19,61.11,61.15,10222.0
2024-05-15 14:25:00,61.15,61.16,61.1,61.1,8449.0,61.15,61.16,61.1,61.1,8449.0
2024-05-15 14:30:00,61.1,61.11,61.04,61.08,18686.0,61.1,61.11,61.04,61.08,18686.0
2024-05-15 14:35:00,61.07,61.12,61.05,61.12,10921.0,61.07,61.12,61.05,61.12,10921.0
2024-05-15 14:40:00,61.11,61.13,61.06,61.06,6883.0,61.11,61.13,61.06,61.06,6883.0
2024-05-15 14:45:00,61.04,61.06,61.02,61.06,12038.0,61.04,61.06,61.02,61.06,12038.0
2024-05-15 14:50:00,61.05,61.07,61.01,61.05,14566.0,61.05,61.07,61.01,61.05,14566.0
2024-05-15 14:55:00,61.04,61.04,61.0,61.04,9023.0,61.04,61.04,61.0,61.04,9023.0
2024-05-15 15:00:00,61.04,61.04,61.0,61.0,10257.0,61.04,61.04,61.0,61.0,10257.0
2024-05-15 15:05:00,61.0,61.02,60.95,61.0,13376.0,61.0,61.02,60.95,61.0,13376.0
2024-05-15 15:10:00,61.0,61.02,60.95,60.95,8054.0,61.0,61.02,60.95,60.95,8054.0
2024-05-15 15:15:00,60.96,61.04,60.93,61.03,22429.0,60.96,61.04,60.93,61.03,22429.0
2024-05-15 15:20:00,61.02,61.09,61.02,61.05,11896.0,61.02,61.09,61.02,61.05,11896.0
2024-05-15 15:25:00,61.04,61.07,61.0,61.04,20639.0,61.04,61.07,61.0,61.04,20639.0
2024-05-15 15:30:00,61.03,61.03,60.88,60.92,42630.0,61.03,61.03,60.88,60.92,42630.0
2024-05-15 15:35:00,60.92,60.96,60.86,60.88,39503.0,60.92,60.96,60.86,60.88,39503.0
2024-05-15 15:40:00,60.88,60.92,60.87,60.89,36353.0,60.88,60.92,60.87,60.89,36353.0
2024-05-15 15:45:00,60.89,60.89,60.77,60.78,48723.0,60.89,60.89,60.77,60.78,48723.0
2024-05-15 15:50:00,60.77,60.79,60.66,60.78,113865.0,60.77,60.79,60.66,60.78,113865.0
2024-05-15 15:55:00,60.78,60.78,60.66,60.72,211961.0,60.78,60.78,60.66,60.72,211961.0
2024-05-16 09:30:00,60.61,60.8,60.39,60.42,67832.0,60.61,60.8,60.39,60.42,67832.0
2024-05-16 09:35:00,60.39,60.48,60.31,60.31,22013.0,60.39,60.48,60.31,60.31,22013.0
2024-05-16 09:40:00,60.29,60.38,60.24,60.27,19015.0,60.29,60.38,60.24,60.27,19015.0
2024-05-16 09:45:00,60.3,60.36,59.94,59.99,52394.0,60.3,60.36,59.94,59.99,52394.0
2024-05-16 09:50:00,59.99,60.11,59.69,59.72,105707.0,59.99,60.11,59.69,59.72,105707.0
2024-05-16 09:55:00,59.72,59.89,59.6,59.83,37508.0,59.72,59.89,59.6,59.83,37508.0
2024-05-16 10:00:00,59.84,59.86,59.69,59.72,53682.0,59.84,59.86,59.69,59.72,53682.0
2024-05-16 10:05:00,59.72,59.78,59.58,59.68,87919.0,59.72,59.78,59.58,59.68,87919.0
2024-05-16 10:10:00,59.69,59.9,59.6,59.9,25671.0,59.69,59.9,59.6,59.9,25671.0
2024-05-16 10:15:00,59.9,60.12,59.88,60.05,37348.0,59.9,60.12,59.88,60.05,37348.0
2024-05-16 10:20:00,60.06,60.09,59.92,59.92,26380.0,60.06,60.09,59.92,59.92,26380.0
2024-05-16 10:25:00,59.93,60.11,59.92,60.11,50891.0,59.93,60.11,59.92,60.11,50891.0
2024-05-16 10:30:00,60.11,60.42,60.07,60.35,97328.0,60.11,60.42,60.07,60.35,97328.0
2024-05-16 10:35:00,60.36,60.36,60.0,60.28,68805.0,60.36,60.36,60.0,60.28,68805.0
2024-05-16 10:40:00,60.31,60.31,60.17,60.23,21432.0,60.31,60.31,60.17,60.23,21432.0
2024-05-16 10:45:00,60.23,60.29,60.17,60.21,33231.0,60.23,60.29,60.17,60.21,33231.0
2024-05-16 10:50:00,60.2,60.4,60.16,60.39,18470.0,60.2,60.4,60.16,60.39,18470.0
2024-05-16 10:55:00,60.4,60.41,60.14,60.35,68376.0,60.4,60.41,60.14,60.35,68376.0
2024-05-16 11:00:00,60.35,60.54,60.35,60.54,14483.0,60.35,60.54,60.35,60.54,14483.0
2024-05-16 11:05:00,60.55,60.58,60.48,60.55,24326.0,60.55,60.58,60.48,60.55,24326.0
2024-05-16 11:10:00,60.56,60.56,60.37,60.43,27529.0,60.56,60.56,60.37,60.43,27529.0
2024-05-16 11:15:00,60.42,60.55,60.4,60.53,16189.0,60.42,60.55,60.4,60.53,16189.0
2024-05-16 11:20:00,60.53,60.67,60.46,60.67,24273.0,60.53,60.67,60.46,60.67,24273.0
2024-05-16 11:25:00,60.67,60.78,60.65,60.73,37514.0,60.67,60.78,60.65,60.73,37514.0
2024-05-16 11:30:00,60.72,60.84,60.6,60.83,33620.0,60.72,60.84,60.6,60.83,33620.0
2024-05-16 11:35:00,60.83,60.85,60.77,60.8,12381.0,60.83,60.85,60.77,60.8,12381.0
2024-05-16 11:40:00,60.79,60.83,60.74,60.8,17728.0,60.79,60.83,60.74,60.8,17728.0
2024-05-16 11:45:00,60.79,60.83,60.68,60.73,94822.0,60.79,60.83,60.68,60.73,94822.0
2024-05-16 11:50:00,60.71,60.85,60.65,60.83,69580.0,60.71,60.85,60.65,60.83,69580.0
2024-05-16 11:55:00,60.83,60.92,60.81,60.91,16666.0,60.83,60.92,60.81,60.91,16666.0
2024-05-16 12:00:00,60.91,60.95,60.86,60.94,12400.0,60.91,60.95,60.86,60.94,12400.0
2024-05-16 12:05:00,60.95,60.97,60.79,60.86,20926.0,60.95,60.97,60.79,60.86,20926.0
2024-05-16 12:10:00,60.87,60.91,60.82,60.89,6782.0,60.87,60.91,60.82,60.89,6782.0
2024-05-16 12:15:00,60.89,60.89,60.75,60.76,13398.0,60.89,60.89,60.75,60.76,13398.0
2024-05-16 12:20:00,60.76,60.81,60.68,60.68,20826.0,60.76,60.81,60.68,60.68,20826.0
2024-05-16 12:25:00,60.68,60.73,60.61,60.62,76842.0,60.68,60.73,60.61,60.62,76842.0
2024-05-16 12:30:00,60.61,60.62,60.47,60.5,50653.0,60.61,60.62,60.47,60.5,50653.0
2024-05-16 12:35:00,60.51,60.66,60.51,60.62,26554.0,60.51,60.66,60.51,60.62,26554.0
2024-05-16 12:40:00,60.61,60.71,60.59,60.7,10074.0,60.61,60.71,60.59,60.7,10074.0
2024-05-16 12:45:00,60.72,60.9,60.72,60.84,9923.0,60.72,60.9,60.72,60.84,9923.0
2024-05-16 12:50:00,60.84,60.87,60.81,60.82,9901.0,60.84,60.87,60.81,60.82,9901.0
2024-05-16 12:55:00,60.83,60.86,60.77,60.8,9787.0,60.83,60.86,60.77,60.8,9787.0
2024-05-16 13:00:00,60.8,60.8,60.74,60.78,7210.0,60.8,60.8,60.74,60.78,7210.0
2024-05-16 13:05:00,60.77,60.79,60.75,60.77,8096.0,60.77,60.79,60.75,60.77,8096.0
2024-05-16 13:10:00,60.78,60.79,60.73,60.77,12694.0,60.78,60.79,60.73,60.77,12694.0
2024-05-16 13:15:00,60.78,60.85,60.78,60.82,11578.0,60.78,60.85,60.78,60.82,11578.0
2024-05-16 13:20:00,60.81,60.81,60.6,60.67,21012.0,60.81,60.81,60.6,60.67,21012.0
2024-05-16 13:25:00,60.66,60.75,60.66,60.73,15277.0,60.66,60.75,60.66,60.73,15277.0
2024-05-16 13:30:00,60.73,60.8,60.72,60.75,9920.0,60.73,60.8,60.72,60.75,9920.0
2024-05-16 13:35:00,60.76,60.8,60.74,60.76,18927.0,60.76,60.8,60.74,60.76,18927.0
2024-05-16 13:40:00,60.76,60.79,60.74,60.79,12529.0,60.76,60.79,60.74,60.79,12529.0
2024-05-16 13:45:00,60.79,60.79,60.73,60.76,11779.0,60.79,60.79,60.73,60.76,11779.0
2024-05-16 13:50:00,60.76,60.8,60.71,60.79,13728.0,60.76,60.8,60.71,60.79,13728.0
2024-05-16 13:55:00,60.79,60.84,60.79,60.8,8871.0,60.79,60.84,60.79,60.8,8871.0
2024-05-16 14:00:00,60.8,60.85,60.78,60.83,15239.0,60.8,60.85,60.78,60.83,15239.0
2024-05-16 14:05:00,60.83,60.97,60.83,60.92,29239.0,60.83,60.97,60.83,60.92,29239.0
2024-05-16 14:10:00,60.93,60.94,60.79,60.83,16264.0,60.93,60.94,60.79,60.83,16264.0
2024-05-16 14:15:00,60.81,61.0,60.8,61.0,19161.0,60.81,61.0,60.8,61.0,19161.0
2024-05-16 14:20:00,61.0,61.01,60.92,60.95,18054.0,61.0,61.01,60.92,60.95,18054.0
2024-05-16 14:25:00,60.94,60.96,60.89,60.94,17619.0,60.94,60.96,60.89,60.94,17619.0
2024-05-16 14:30:00,60.94,61.08,60.94,61.02,23672.0,60.94,61.08,60.94,61.02,23672.0
2024-05-16 14:35:00,61.01,61.06,60.99,61.04,10952.0,61.01,61.06,60.99,61.04,10952.0
2024-05-16 14:40:00,61.05,61.14,61.04,61.14,43906.0,61.05,61.14,61.04,61.14,43906.0
2024-05-16 14:45:00,61.13,61.21,61.11,61.16,43422.0,61.13,61.21,61.11,61.16,43422.0
2024-05-16 14:50:00,61.15,61.22,61.15,61.2,17242.0,61.15,61.22,61.15,61.2,17242.0
2024-05-16 14:55:00,61.2,61.27,61.18,61.25,20896.0,61.2,61.27,61.18,61.25,20896.0
2024-05-16 15:00:00,61.26,61.3,61.25,61.28,15911.0,61.26,61.3,61.25,61.28,15911.0
2024-05-16 15:05:00,61.28,61.29,61.21,61.27,18636.0,61.28,61.29,61.21,61.27,18636.0
2024-05-16 15:10:00,61.27,61.32,61.24,61.3,18588.0,61.27,61.32,61.24,61.3,18588.0
2024-05-16 15:15:00,61.3,61.33,61.27,61.3,23820.0,61.3,61.33,61.27,61.3,23820.0
2024-05-16 15:20:00,61.29,61.3,61.24,61.27,18180.0,61.29,61.3,61.24,61.27,18180.0
2024-05-16 15:25:00,61.26,61.35,61.26,61.34,25924.0,61.26,61.35,61.26,61.34,25924.0
2024-05-16 15:30:00,61.34,61.35,61.24,61.29,29219.0,61.34,61.35,61.24,61.29,29219.0
2024-05-16 15:35:00,61.29,61.32,61.23,61.28,38466.0,61.29,61.32,61.23,61.28,38466.0
2024-05-16 15:40:00,61.29,61.29,61.22,61.26,60782.0,61.29,61.29,61.22,61.26,60782.0
2024-05-16 15:45:00,61.25,61.27,61.14,61.15,70917.0,61.25,61.27,61.14,61.15,70917.0
2024-05-16 15:50:00,61.15,61.26,61.15,61.17,72373.0,61.15,61.26,61.15,61.17,72373.0
2024-05-16 15:55:00,61.19,61.27,61.18,61.23,200737.0,61.19,61.27,61.18,61.23,200737.0
2024-05-17 09:30:00,60.99,61.24,60.87,60.9,192055.0,60.99,61.24,60.87,60.9,192055.0
2024-05-17 09:35:00,60.88,61.0,60.78,60.93,15820.0,60.88,61.0,60.78,60.93,15820.0
2024-05-17 09:40:00,60.95,61.12,60.95,61.12,12424.0,60.95,61.12,60.95,61.12,12424.0
2024-05-17 09:45:00,61.15,61.32,61.11,61.3,8723.0,61.15,61.32,61.11,61.3,8723.0
2024-05-17 09:50:00,61.29,61.37,61.25,61.3,10800.0,61.29,61.37,61.25,61.3,10800.0
2024-05-17 09:55:00,61.32,61.37,61.19,61.21,10497.0,61.32,61.37,61.19,61.21,10497.0
2024-05-17 10:00:00,61.23,61.44,61.23,61.37,12511.0,61.23,61.44,61.23,61.37,12511.0
2024-05-17 10:05:00,61.37,61.37,61.2,61.24,13001.0,61.37,61.37,61.2,61.24,13001.0
2024-05-17 10:10:00,61.22,61.45,61.22,61.39,57738.0,61.22,61.45,61.22,61.39,57738.0
2024-05-17 10:15:00,61.36,61.44,61.3,61.3,18198.0,61.36,61.44,61.3,61.3,18198.0
2024-05-17 10:20:00,61.32,61.4,61.27,61.39,8794.0,61.32,61.4,61.27,61.39,8794.0
2024-05-17 10:25:00,61.39,61.48,61.35,61.42,16621.0,61.39,61.48,61.35,61.42,16621.0
2024-05-17 10:30:00,61.43,61.45,61.38,61.42,13425.0,61.43,61.45,61.38,61.42,13425.0
2024-05-17 10:35:00,61.43,61.43,61.25,61.32,17009.0,61.43,61.43,61.25,61.32,17009.0
2024-05-17 10:40:00,61.33,61.44,61.32,61.4,14343.0,61.33,61.44,61.32,61.4,14343.0
2024-05-17 10:45:00,61.42,61.55,61.38,61.5,22903.0,61.42,61.55,61.38,61.5,22903.0
2024-05-17 10:50:00,61.5,61.56,61.45,61.56,16900.0,61.5,61.56,61.45,61.56,16900.0
2024-05-17 10:55:00,61.55,61.56,61.49,61.52,34575.0,61.55,61.56,61.49,61.52,34575.0
2024-05-17 11:00:00,61.51,61.57,61.47,61.57,20321.0,61.51,61.57,61.47,61.57,20321.0
2024-05-17 11:05:00,61.58,61.65,61.55,61.61,18709.0,61.58,61.65,61.55,61.61,18709.0
2024-05-17 11:10:00,61.61,61.64,61.6,61.62,8672.0,61.61,61.64,61.6,61.62,8672.0
2024-05-17 11:15:00,61.63,61.7,61.6,61.68,25808.0,61.63,61.7,61.6,61.68,25808.0
2024-05-17 11:20:00,61.68,61.69,61.6,61.62,15492.0,61.68,61.69,61.6,61.62,15492.0
2024-05-17 11:25:00,61.62,61.68,61.62,61.66,10677.0,61.62,61.68,61.62,61.66,10677.0
2024-05-17 11:30:00,61.65,61.8,61.65,61.77,19752.0,61.65,61.8,61.65,61.77,19752.0
2024-05-17 11:35:00,61.78,61.8,61.72,61.75,18266.0,61.78,61.8,61.72,61.75,18266.0
2024-05-17 11:40:00,61.74,61.8,61.72,61.78,15581.0,61.74,61.8,61.72,61.78,15581.0
2024-05-17 11:45:00,61.78,61.79,61.71,61.72,17126.0,61.78,61.79,61.71,61.72,17126.0
2024-05-17 11:50:00,61.72,61.78,61.64,61.78,50255.0,61.72,61.78,61.64,61.78,50255.0
2024-05-17 11:55:00,61.78,61.83,61.74,61.74,21692.0,61.78,61.83,61.74,61.74,21692.0
2024-05-17 12:00:00,61.73,61.85,61.72,61.83,14068.0,61.73,61.85,61.72,61.83,14068.0
2024-05-17 12:05:00,61.82,61.83,61.75,61.76,13590.0,61.82,61.83,61.75,61.76,13590.0
2024-05-17 12:10:00,61.76,61.83,61.76,61.79,17912.0,61.76,61.83,61.76,61.79,17912.0
2024-05-17 12:15:00,61.8,61.86,61.75,61.77,14718.0,61.8,61.86,61.75,61.77,14718.0
2024-05-17 12:20:00,61.76,61.76,61.68,61.68,16733.0,61.76,61.76,61.68,61.68,16733.0
2024-05-17 12:25:00,61.7,61.7,61.6,61.64,22089.0,61.7,61.7,61.6,61.64,22089.0
2024-05-17 12:30:00,61.64,61.65,61.57,61.61,20913.0,61.64,61.65,61.57,61.61,20913.0
2024-05-17 12:35:00,61.62,61.65,61.58,61.58,12722.0,61.62,61.65,61.58,61.58,12722.0
2024-05-17 12:40:00,61.58,61.58,61.52,61.56,8961.0,61.58,61.58,61.52,61.56,8961.0
2024-05-17 12:45:00,61.57,61.57,61.51,61.53,11437.0,61.57,61.57,61.51,61.53,11437.0
2024-05-17 12:50:00,61.54,61.63,61.53,61.59,7114.0,61.54,61.63,61.53,61.59,7114.0
2024-05-17 12:55:00,61.6,61.65,61.59,61.61,6610.0,61.6,61.65,61.59,61.61,6610.0
2024-05-17 13:00:00,61.62,61.62,61.54,61.54,11968.0,61.62,61.62,61.54,61.54,11968.0
2024-05-17 13:05:00,61.54,61.58,61.51,61.52,8370.0,61.54,61.58,61.51,61.52,8370.0
2024-05-17 13:10:00,61.53,61.56,61.52,61.54,3943.0,61.53,61.56,61.52,61.54,3943.0
2024-05-17 13:15:00,61.54,61.55,61.46,61.46,10584.0,61.54,61.55,61.46,61.46,10584.0
2024-05-17 13:20:00,61.45,61.48,61.45,61.48,7492.0,61.45,61.48,61.45,61.48,7492.0
2024-05-17 13:25:00,61.48,61.51,61.47,61.48,8938.0,61.48,61.51,61.47,61.48,8938.0
2024-05-17 13:30:00,61.48,61.5,61.42,61.42,13149.0,61.48,61.5,61.42,61.42,13149.0
2024-05-17 13:35:00,61.43,61.47,61.39,61.44,12931.0,61.43,61.47,61.39,61.44,12931.0
2024-05-17 13:40:00,61.45,61.49,61.45,61.48,10205.0,61.45,61.49,61.45,61.48,10205.0
2024-05-17 13:45:00,61.48,61.48,61.38,61.38,13426.0,61.48,61.48,61.38,61.38,13426.0
2024-05-17 13:50:00,61.39,61.4,61.34,61.35,9198.0,61.39,61.4,61.34,61.35,9198.0
2024-05-17 13:55:00,61.36,61.36,61.31,61.36,12782.0,61.36,61.36,61.31,61.36,12782.0
2024-05-17 14:00:00,61.36,61.37,61.26,61.27,13298.0,61.36,61.37,61.26,61.27,13298.0
2024-05-17 14:05:00,61.26,61.33,61.26,61.3,13300.0,61.26,61.33,61.26,61.3,13300.0
2024-05-17 14:10:00,61.3,61.33,61.26,61.26,11038.0,61.3,61.33,61.26,61.26,11038.0
2024-05-17 14:15:00,61.26,61.3,61.23,61.25,14416.0,61.26,61.3,61.23,61.25,14416.0
2024-05-17 14:20:00,61.25,61.25,61.19,61.24,11117.0,61.25,61.25,61.19,61.24,11117.0
2024-05-17 14:25:00,61.25,61.31,61.24,61.3,8195.0,61.25,61.31,61.24,61.3,8195.0
2024-05-17 14:30:00,61.31,61.33,61.27,61.33,7722.0,61.31,61.33,61.27,61.33,7722.0
2024-05-17 14:35:00,61.33,61.35,61.28,61.31,9056.0,61.33,61.35,61.28,61.31,9056.0
2024-05-17 14:40:00,61.31,61.32,61.27,61.29,7245.0,61.31,61.32,61.27,61.29,7245.0
2024-05-17 14:45:00,61.3,61.34,61.26,61.32,9067.0,61.3,61.34,61.26,61.32,9067.0
2024-05-17 14:50:00,61.33,61.38,61.3,61.38,10428.0,61.33,61.38,61.3,61.38,10428.0
2024-05-17 14:55:00,61.39,61.41,61.36,61.37,11041.0,61.39,61.41,61.36,61.37,11041.0
2024-05-17 15:00:00,61.36,61.36,61.31,61.32,13303.0,61.36,61.36,61.31,61.32,13303.0
2024-05-17 15:05:00,61.31,61.34,61.29,61.33,10638.0,61.31,61.34,61.29,61.33,10638.0
2024-05-17 15:10:00,61.32,61.38,61.31,61.35,13501.0,61.32,61.38,61.31,61.35,13501.0
2024-05-17 15:15:00,61.35,61.4,61.34,61.38,8318.0,61.35,61.4,61.34,61.38,8318.0
2024-05-17 15:20:00,61.38,61.39,61.34,61.36,16267.0,61.38,61.39,61.34,61.36,16267.0
2024-05-17 15:25:00,61.35,61.39,61.34,61.36,15501.0,61.35,61.39,61.34,61.36,15501.0
2024-05-17 15:30:00,61.36,61.4,61.33,61.39,12056.0,61.36,61.4,61.33,61.39,12056.0
2024-05-17 15:35:00,61.4,61.41,61.35,61.39,15855.0,61.4,61.41,61.35,61.39,15855.0
2024-05-17 15:40:00,61.39,61.39,61.28,61.32,28530.0,61.39,61.39,61.28,61.32,28530.0
2024-05-17 15:45:00,61.32,61.4,61.31,61.39,24822.0,61.32,61.4,61.31,61.39,24822.0
2024-05-17 15:50:00,61.37,61.46,61.36,61.45,49095.0,61.37,61.46,61.36,61.45,49095.0
2024-05-17 15:55:00,61.45,61.51,61.38,61.44,138282.0,61.45,61.51,61.38,61.44,138282.0
2024-05-20 09:30:00,61.17,61.29,61.01,61.29,83345.0,61.17,61.29,61.01,61.29,83345.0
2024-05-20 09:35:00,61.27,61.32,61.02,61.02,34357.0,61.27,61.32,61.02,61.02,34357.0
2024-05-20 09:40:00,61.0,61.05,60.85,61.04,22626.0,61.0,61.05,60.85,61.04,22626.0
2024-05-20 09:45:00,61.02,61.21,60.99,61.21,13688.0,61.02,61.21,60.99,61.21,13688.0
2024-05-20 09:50:00,61.2,61.46,61.18,61.45,27391.0,61.2,61.46,61.18,61.45,27391.0
2024-05-20 09:55:00,61.46,61.54,61.44,61.5,13979.0,61.46,61.54,61.44,61.5,13979.0
2024-05-20 10:00:00,61.52,61.61,61.49,61.57,9787.0,61.52,61.61,61.49,61.57,9787.0
2024-05-20 10:05:00,61.57,61.65,61.55,61.64,16389.0,61.57,61.65,61.55,61.64,16389.0
2024-05-20 10:10:00,61.64,61.64,61.48,61.48,8683.0,61.64,61.64,61.48,61.48,8683.0
2024-05-20 10:15:00,61.48,61.64,61.46,61.56,9136.0,61.48,61.64,61.46,61.56,9136.0
2024-05-20 10:20:00,61.59,61.65,61.58,61.59,6961.0,61.59,61.65,61.58,61.59,6961.0
2024-05-20 10:25:00,61.6,61.68,61.57,61.68,14133.0,61.6,61.68,61.57,61.68,14133.0
2024-05-20 10:30:00,61.68,61.73,61.65,61.71,8993.0,61.68,61.73,61.65,61.71,8993.0
2024-05-20 10:35:00,61.73,61.77,61.71,61.73,6689.0,61.73,61.77,61.71,61.73,6689.0
2024-05-20 10:40:00,61.74,61.75,61.7,61.73,8368.0,61.74,61.75,61.7,61.73,8368.0
2024-05-20 10:45:00,61.73,61.74,61.6,61.7,21158.0,61.73,61.74,61.6,61.7,21158.0
2024-05-20 10:50:00,61.7,61.76,61.69,61.69,5539.0,61.7,61.76,61.69,61.69,5539.0
2024-05-20 10:55:00,61.7,61.76,61.7,61.75,3670.0,61.7,61.76,61.7,61.75,3670.0
2024-05-20 11:00:00,61.74,61.76,61.66,61.68,8935.0,61.74,61.76,61.66,61.68,8935.0
2024-05-20 11:05:00,61.68,61.7,61.6,61.62,8509.0,61.68,61.7,61.6,61.62,8509.0
2024-05-20 11:10:00,61.62,61.64,61.58,61.61,5934.0,61.62,61.64,61.58,61.61,5934.0
2024-05-20 11:15:00,61.61,61.68,61.6,61.67,9715.0,61.61,61.68,61.6,61.67,9715.0
2024-05-20 11:20:00,61.67,61.74,61.65,61.73,10187.0,61.67,61.74,61.65,61.73,10187.0
2024-05-20 11:25:00,61.72,61.73,61.69,61.73,5463.0,61.72,61.73,61.69,61.73,5463.0
2024-05-20 11:30:00,61.74,61.8,61.73,61.75,11743.0,61.74,61.8,61.73,61.75,11743.0
2024-05-20 11:35:00,61.74,61.84,61.73,61.82,12084.0,61.74,61.84,61.73,61.82,12084.0
2024-05-20 11:40:00,61.82,61.86,61.81,61.84,9510.0,61.82,61.86,61.81,61.84,9510.0
2024-05-20 11:45:00,61.82,61.83,61.76,61.78,8545.0,61.82,61.83,61.76,61.78,8545.0
2024-05-20 11:50:00,61.77,61.77,61.61,61.61,8616.0,61.77,61.77,61.61,61.61,8616.0
2024-05-20 11:55:00,61.63,61.71,61.63,61.71,7855.0,61.63,61.71,61.63,61.71,7855.0
2024-05-20 12:00:00,61.71,61.71,61.66,61.7,5325.0,61.71,61.71,61.66,61.7,5325.0
2024-05-20 12:05:00,61.71,61.71,61.66,61.7,11694.0,61.71,61.71,61.66,61.7,11694.0
2024-05-20 12:10:00,61.71,61.72,61.66,61.68,7839.0,61.71,61.72,61.66,61.68,7839.0
2024-05-20 12:15:00,61.68,61.68,61.63,61.63,3587.0,61.68,61.68,61.63,61.63,3587.0
2024-05-20 12:20:00,61.64,61.71,61.64,61.69,6105.0,61.64,61.71,61.64,61.69,6105.0
2024-05-20 12:25:00,61.69,61.75,61.69,61.75,11512.0,61.69,61.75,61.69,61.75,11512.0
2024-05-20 12:30:00,61.75,61.81,61.71,61.78,35188.0,61.75,61.81,61.71,61.78,35188.0
2024-05-20 12:35:00,61.76,61.78,61.75,61.77,5772.0,61.76,61.78,61.75,61.77,5772.0
2024-05-20 12:40:00,61.77,61.82,61.75,61.81,6914.0,61.77,61.82,61.75,61.81,6914.0
2024-05-20 12:45:00,61.8,61.8,61.76,61.76,6224.0,61.8,61.8,61.76,61.76,6224.0
2024-05-20 12:50:00,61.77,61.84,61.77,61.8,12063.0,61.77,61.84,61.77,61.8,12063.0
2024-05-20 12:55:00,61.79,61.85,61.79,61.84,6598.0,61.79,61.85,61.79,61.84,6598.0
2024-05-20 13:00:00,61.84,61.86,61.82,61.86,5331.0,61.84,61.86,61.82,61.86,5331.0
2024-05-20 13:05:00,61.86,61.95,61.86,61.95,43964.0,61.86,61.95,61.86,61.95,43964.0
2024-05-20 13:10:00,61.94,61.99,61.92,61.98,15843.0,61.94,61.99,61.92,61.98,15843.0
2024-05-20 13:15:00,61.99,61.99,61.84,61.86,32463.0,61.99,61.99,61.84,61.86,32463.0
2024-05-20 13:20:00,61.85,61.87,61.82,61.86,5473.0,61.85,61.87,61.82,61.86,5473.0
2024-05-20 13:25:00,61.85,61.85,61.75,61.76,9557.0,61.85,61.85,61.75,61.76,9557.0
2024-05-20 13:30:00,61.76,61.77,61.71,61.75,5413.0,61.76,61.77,61.71,61.75,5413.0
2024-05-20 13:35:00,61.74,61.74,61.69,61.71,5691.0,61.74,61.74,61.69,61.71,5691.0
2024-05-20 13:40:00,61.72,61.74,61.69,61.71,7670.0,61.72,61.74,61.69,61.71,7670.0
2024-05-20 13:45:00,61.7,61.77,61.7,61.76,8098.0,61.7,61.77,61.7,61.76,8098.0
2024-05-20 13:50:00,61.76,61.78,61.72,61.72,10260.0,61.76,61.78,61.72,61.72,10260.0
2024-05-20 13:55:00,61.72,61.8,61.71,61.8,15215.0,61.72,61.8,61.71,61.8,15215.0
2024-05-20 14:00:00,61.8,61.8,61.75,61.75,9255.0,61.8,61.8,61.75,61.75,9255.0
2024-05-20 14:05:00,61.75,61.75,61.64,61.73,11453.0,61.75,61.75,61.64,61.73,11453.0
2024-05-20 14:10:00,61.71,61.78,61.7,61.73,6864.0,61.71,61.78,61.7,61.73,6864.0
2024-05-20 14:15:00,61.71,61.77,61.66,61.72,16805.0,61.71,61.77,61.66,61.72,16805.0
2024-05-20 14:20:00,61.73,61.75,61.71,61.74,5666.0,61.73,61.75,61.71,61.74,5666.0
2024-05-20 14:25:00,61.73,61.86,61.73,61.86,12382.0,61.73,61.86,61.73,61.86,12382.0
2024-05-20 14:30:00,61.87,61.91,61.85,61.87,13311.0,61.87,61.91,61.85,61.87,13311.0
2024-05-20 14:35:00,61.87,61.89,61.85,61.86,11070.0,61.87,61.89,61.85,61.86,11070.0
2024-05-20 14:40:00,61.87,61.95,61.86,61.93,15985.0,61.87,61.95,61.86,61.93,15985.0
2024-05-20 14:45:00,61.92,61.94,61.89,61.9,10400.0,61.92,61.94,61.89,61.9,10400.0
2024-05-20 14:50:00,61.89,61.91,61.85,61.91,11357.0,61.89,61.91,61.85,61.91,11357.0
2024-05-20 14:55:00,61.91,61.93,61.88,61.89,11023.0,61.91,61.93,61.88,61.89,11023.0
2024-05-20 15:00:00,61.88,62.1,61.88,62.1,67055.0,61.88,62.1,61.88,62.1,67055.0
2024-05-20 15:05:00,62.09,62.09,62.01,62.07,20572.0,62.09,62.09,62.01,62.07,20572.0
2024-05-20 15:10:00,62.07,62.31,62.06,62.24,78003.0,62.07,62.31,62.06,62.24,78003.0
2024-05-20 15:15:00,62.25,62.26,62.18,62.24,23660.0,62.25,62.26,62.18,62.24,23660.0
2024-05-20 15:20:00,62.23,62.26,62.21,62.23,16159.0,62.23,62.26,62.21,62.23,16159.0
2024-05-20 15:25:00,62.23,62.37,62.22,62.37,35886.0,62.23,62.37,62.22,62.37,35886.0
2024-05-20 15:30:00,62.38,62.38,62.29,62.32,23487.0,62.38,62.38,62.29,62.32,23487.0
2024-05-20 15:35:00,62.33,62.34,62.28,62.3,22849.0,62.33,62.34,62.28,62.3,22849.0
2024-05-20 15:40:00,62.29,62.36,62.23,62.34,60588.0,62.29,62.36,62.23,62.34,60588.0
2024-05-20 15:45:00,62.34,62.38,62.31,62.35,33040.0,62.34,62.38,62.31,62.35,33040.0
2024-05-20 15:50:00,62.35,62.41,62.31,62.36,71301.0,62.35,62.41,62.31,62.36,71301.0
2024-05-20 15:55:00,62.35,62.38,62.26,62.37,197072.0,62.35,62.38,62.26,62.37,197072.0
2024-05-21 09:30:00,61.71,61.8,61.09,61.09,139151.0,61.71,61.8,61.09,61.09,139151.0
2024-05-21 09:35:00,61.11,61.35,61.01,61.03,35542.0,61.11,61.35,61.01,61.03,35542.0
2024-05-21 09:40:00,61.02,61.2,61.01,61.1,66050.0,61.02,61.2,61.01,61.1,66050.0
2024-05-21 09:45:00,61.08,61.11,60.53,60.57,92016.0,61.08,61.11,60.53,60.57,92016.0
2024-05-21 09:50:00,60.57,60.63,60.46,60.5,115861.0,60.57,60.63,60.46,60.5,115861.0
2024-05-21 09:55:00,60.5,60.5,60.31,60.4,71389.0,60.5,60.5,60.31,60.4,71389.0
2024-05-21 10:00:00,60.4,60.44,60.16,60.27,68738.0,60.4,60.44,60.16,60.27,68738.0
2024-05-21 10:05:00,60.27,60.43,60.09,60.1,44272.0,60.27,60.43,60.09,60.1,44272.0
2024-05-21 10:10:00,60.08,60.16,59.87,59.88,74728.0,60.08,60.16,59.87,59.88,74728.0
2024-05-21 10:15:00,59.88,60.1,59.85,59.86,95110.0,59.88,60.1,59.85,59.86,95110.0
2024-05-21 10:20:00,59.87,60.26,59.87,60.26,58449.0,59.87,60.26,59.87,60.26,58449.0
2024-05-21 10:25:00,60.26,60.34,60.17,60.28,37557.0,60.26,60.34,60.17,60.28,37557.0
2024-05-21 10:30:00,60.3,60.43,60.28,60.36,28328.0,60.3,60.43,60.28,60.36,28328.0
2024-05-21 10:35:00,60.39,60.4,60.26,60.29,43076.0,60.39,60.4,60.26,60.29,43076.0
2024-05-21 10:40:00,60.29,60.68,60.26,60.66,39325.0,60.29,60.68,60.26,60.66,39325.0
2024-05-21 10:45:00,60.67,60.74,60.64,60.66,19442.0,60.67,60.74,60.64,60.66,19442.0
2024-05-21 10:50:00,60.65,60.78,60.65,60.78,17145.0,60.65,60.78,60.65,60.78,17145.0
2024-05-21 10:55:00,60.78,60.78,60.52,60.56,33054.0,60.78,60.78,60.52,60.56,33054.0
2024-05-21 11:00:00,60.58,60.89,60.56,60.87,14810.0,60.58,60.89,60.56,60.87,14810.0
2024-05-21 11:05:00,60.87,60.93,60.67,60.91,55706.0,60.87,60.93,60.67,60.91,55706.0
2024-05-21 11:10:00,60.91,60.95,60.83,60.85,17517.0,60.91,60.95,60.83,60.85,17517.0
2024-05-21 11:15:00,60.84,60.94,60.83,60.91,25881.0,60.84,60.94,60.83,60.91,25881.0
2024-05-21 11:20:00,60.9,60.96,60.88,60.96,13713.0,60.9,60.96,60.88,60.96,13713.0
2024-05-21 11:25:00,60.95,60.95,60.82,60.87,13782.0,60.95,60.95,60.82,60.87,13782.0
2024-05-21 11:30:00,60.86,60.97,60.83,60.97,19223.0,60.86,60.97,60.83,60.97,19223.0
2024-05-21 11:35:00,60.97,61.01,60.9,60.95,22608.0,60.97,61.01,60.9,60.95,22608.0
2024-05-21 11:40:00,60.96,61.03,60.94,60.99,20012.0,60.96,61.03,60.94,60.99,20012.0
2024-05-21 11:45:00,61.0,61.07,60.93,61.03,24780.0,61.0,61.07,60.93,61.03,24780.0
2024-05-21 11:50:00,61.03,61.05,60.92,60.98,36088.0,61.03,61.05,60.92,60.98,36088.0
2024-05-21 11:55:00,61.0,61.02,60.93,60.94,21178.0,61.0,61.02,60.93,60.94,21178.0
2024-05-21 12:00:00,60.94,61.06,60.9,61.0,18285.0,60.94,61.06,60.9,61.0,18285.0
2024-05-21 12:05:00,61.0,61.06,61.0,61.02,11066.0,61.0,61.06,61.0,61.02,11066.0
2024-05-21 12:10:00,61.03,61.09,61.01,61.02,15491.0,61.03,61.09,61.01,61.02,15491.0
2024-05-21 12:15:00,61.03,61.17,60.91,61.15,135453.0,61.03,61.17,60.91,61.15,135453.0
2024-05-21 12:20:00,61.16,61.36,61.14,61.27,113382.0,61.16,61.36,61.14,61.27,113382.0
2024-05-21 12:25:00,61.27,61.29,61.1,61.1,30386.0,61.27,61.29,61.1,61.1,30386.0
2024-05-21 12:30:00,61.1,61.1,61.0,61.03,54539.0,61.1,61.1,61.0,61.03,54539.0
2024-05-21 12:35:00,61.04,61.11,61.0,61.09,30766.0,61.04,61.11,61.0,61.09,30766.0
2024-05-21 12:40:00,61.1,61.16,61.05,61.09,19329.0,61.1,61.16,61.05,61.09,19329.0
2024-05-21 12:45:00,61.09,61.12,61.08,61.09,11188.0,61.09,61.12,61.08,61.09,11188.0
2024-05-21 12:50:00,61.1,61.11,61.04,61.06,12344.0,61.1,61.11,61.04,61.06,12344.0
2024-05-21 12:55:00,61.04,61.08,61.02,61.05,15177.0,61.04,61.08,61.02,61.05,15177.0
2024-05-21 13:00:00,61.04,61.1,61.01,61.03,20001.0,61.04,61.1,61.01,61.03,20001.0
2024-05-21 13:05:00,61.03,61.09,60.97,61.09,13134.0,61.03,61.09,60.97,61.09,13134.0
2024-05-21 13:10:00,61.06,61.08,61.02,61.07,6797.0,61.06,61.08,61.02,61.07,6797.0
2024-05-21 13:15:00,61.08,61.12,61.01,61.02,10508.0,61.08,61.12,61.01,61.02,10508.0
2024-05-21 13:20:00,61.01,61.09,61.0,61.08,11887.0,61.01,61.09,61.0,61.08,11887.0
2024-05-21 13:25:00,61.1,61.18,61.1,61.14,10200.0,61.1,61.18,61.1,61.14,10200.0
2024-05-21 13:30:00,61.13,61.19,61.1,61.18,37806.0,61.13,61.19,61.1,61.18,37806.0
2024-05-21 13:35:00,61.18,61.31,61.18,61.26,19365.0,61.18,61.31,61.18,61.26,19365.0
2024-05-21 13:40:00,61.25,61.27,61.22,61.27,6907.0,61.25,61.27,61.22,61.27,6907.0
2024-05-21 13:45:00,61.28,61.28,61.2,61.21,7237.0,61.28,61.28,61.2,61.21,7237.0
2024-05-21 13:50:00,61.21,61.22,61.19,61.21,8228.0,61.21,61.22,61.19,61.21,8228.0
2024-05-21 13:55:00,61.21,61.31,61.21,61.3,12987.0,61.21,61.31,61.21,61.3,12987.0
2024-05-21 14:00:00,61.3,61.32,61.22,61.22,36766.0,61.3,61.32,61.22,61.22,36766.0
2024-05-21 14:05:00,61.23,61.23,61.14,61.15,19549.0,61.23,61.23,61.14,61.15,19549.0
2024-05-21 14:10:00,61.13,61.13,61.03,61.08,17617.0,61.13,61.13,61.03,61.08,17617.0
2024-05-21 14:15:00,61.08,61.08,61.02,61.02,18433.0,61.08,61.08,61.02,61.02,18433.0
2024-05-21 14:20:00,61.02,61.05,60.96,61.05,20905.0,61.02,61.05,60.96,61.05,20905.0
2024-05-21 14:25:00,61.05,61.1,61.04,61.08,17944.0,61.05,61.1,61.04,61.08,17944.0
2024-05-21 14:30:00,61.07,61.08,61.02,61.07,23425.0,61.07,61.08,61.02,61.07,23425.0
2024-05-21 14:35:00,61.06,61.18,61.05,61.16,11812.0,61.06,61.18,61.05,61.16,11812.0
2024-05-21 14:40:00,61.16,61.2,61.14,61.18,20810.0,61.16,61.2,61.14,61.18,20810.0
2024-05-21 14:45:00,61.18,61.18,61.13,61.17,15613.0,61.18,61.18,61.13,61.17,15613.0
2024-05-21 14:50:00,61.16,61.17,61.13,61.14,10587.0,61.16,61.17,61.13,61.14,10587.0
2024-05-21 14:55:00,61.14,61.15,61.06,61.08,29455.0,61.14,61.15,61.06,61.08,29455.0
2024-05-21 15:00:00,61.09,61.16,61.09,61.13,11475.0,61.09,61.16,61.09,61.13,11475.0
2024-05-21 15:05:00,61.14,61.18,61.11,61.13,23077.0,61.14,61.18,61.11,61.13,23077.0
2024-05-21 15:10:00,61.14,61.2,61.13,61.18,12201.0,61.14,61.2,61.13,61.18,12201.0
2024-05-21 15:15:00,61.18,61.22,61.15,61.16,15633.0,61.18,61.22,61.15,61.16,15633.0
2024-05-21 15:20:00,61.16,61.17,61.1,61.17,18715.0,61.16,61.17,61.1,61.17,18715.0
2024-05-21 15:25:00,61.17,61.17,61.14,61.15,14059.0,61.17,61.17,61.14,61.15,14059.0
2024-05-21 15:30:00,61.16,61.21,61.13,61.18,29993.0,61.16,61.21,61.13,61.18,29993.0
2024-05-21 15:35:00,61.18,61.26,61.16,61.18,42359.0,61.18,61.26,61.16,61.18,42359.0
2024-05-21 15:40:00,61.18,61.2,61.15,61.19,24479.0,61.18,61.2,61.15,61.19,24479.0
2024-05-21 15:45:00,61.19,61.33,61.18,61.28,54602.0,61.19,61.33,61.18,61.28,54602.0
2024-05-21 15:50:00,61.29,61.3,61.2,61.3,92622.0,61.29,61.3,61.2,61.3,92622.0
2024-05-21 15:55:00,61.29,61.36,61.26,61.34,267843.0,61.29,61.36,61.26,61.34,267843.0
2024-05-22 09:30:00,61.43,61.49,60.98,61.0,74290.0,61.43,61.49,60.98,61.0,74290.0
2024-05-22 09:35:00,60.97,60.98,60.83,60.87,14598.0,60.97,60.98,60.83,60.87,14598.0
2024-05-22 09:40:00,60.87,60.96,60.75,60.96,26515.0,60.87,60.96,60.75,60.96,26515.0
2024-05-22 09:45:00,60.99,61.1,60.87,61.08,27378.0,60.99,61.1,60.87,61.08,27378.0
2024-05-22 09:50:00,61.1,61.28,61.08,61.25,28238.0,61.1,61.28,61.08,61.25,28238.0
2024-05-22 09:55:00,61.28,61.28,61.08,61.16,16800.0,61.28,61.28,61.08,61.16,16800.0
2024-05-22 10:00:00,61.16,61.24,61.01,61.2,23185.0,61.16,61.24,61.01,61.2,23185.0
2024-05-22 10:05:00,61.21,61.39,61.16,61.37,20087.0,61.21,61.39,61.16,61.37,20087.0
2024-05-22 10:10:00,61.37,61.48,61.37,61.42,10267.0,61.37,61.48,61.37,61.42,10267.0
2024-05-22 10:15:00,61.41,61.47,61.35,61.47,15054.0,61.41,61.47,61.35,61.47,15054.0
2024-05-22 10:20:00,61.5,61.53,61.39,61.46,10008.0,61.5,61.53,61.39,61.46,10008.0
2024-05-22 10:25:00,61.46,61.48,61.36,61.38,15920.0,61.46,61.48,61.36,61.38,15920.0
2024-05-22 10:30:00,61.38,61.38,61.32,61.36,14935.0,61.38,61.38,61.32,61.36,14935.0
2024-05-22 10:35:00,61.36,61.45,61.35,61.39,18317.0,61.36,61.45,61.35,61.39,18317.0
2024-05-22 10:40:00,61.39,61.4,61.31,61.31,15278.0,61.39,61.4,61.31,61.31,15278.0
2024-05-22 10:45:00,61.32,61.32,61.27,61.31,15062.0,61.32,61.32,61.27,61.31,15062.0
2024-05-22 10:50:00,61.32,61.38,61.27,61.35,14671.0,61.32,61.38,61.27,61.35,14671.0
2024-05-22 10:55:00,61.35,61.36,61.27,61.36,10301.0,61.35,61.36,61.27,61.36,10301.0
2024-05-22 11:00:00,61.34,61.43,61.31,61.4,19979.0,61.34,61.43,61.31,61.4,19979.0
2024-05-22 11:05:00,61.43,61.48,61.39,61.41,22266.0,61.43,61.48,61.39,61.41,22266.0
2024-05-22 11:10:00,61.42,61.46,61.39,61.41,70806.0,61.42,61.46,61.39,61.41,70806.0
2024-05-22 11:15:00,61.42,61.58,61.37,61.56,41422.0,61.42,61.58,61.37,61.56,41422.0
2024-05-22 11:20:00,61.55,61.68,61.55,61.67,24121.0,61.55,61.68,61.55,61.67,24121.0
2024-05-22 11:25:00,61.68,61.69,61.61,61.61,11868.0,61.68,61.69,61.61,61.61,11868.0
2024-05-22 11:30:00,61.6,61.65,61.58,61.59,12850.0,61.6,61.65,61.58,61.59,12850.0
2024-05-22 11:35:00,61.59,61.62,61.48,61.62,14895.0,61.59,61.62,61.48,61.62,14895.0
2024-05-22 11:40:00,61.61,61.65,61.61,61.63,11792.0,61.61,61.65,61.61,61.63,11792.0
2024-05-22 11:45:00,61.63,61.64,61.61,61.62,10513.0,61.63,61.64,61.61,61.62,10513.0
2024-05-22 11:50:00,61.61,61.61,61.51,61.57,14398.0,61.61,61.61,61.51,61.57,14398.0
2024-05-22 11:55:00,61.56,61.57,61.52,61.53,6763.0,61.56,61.57,61.52,61.53,6763.0
2024-05-22 12:00:00,61.52,61.53,61.48,61.48,11167.0,61.52,61.53,61.48,61.48,11167.0
2024-05-22 12:05:00,61.48,61.57,61.48,61.55,14867.0,61.48,61.57,61.48,61.55,14867.0
2024-05-22 12:10:00,61.55,61.58,61.51,61.52,14888.0,61.55,61.58,61.51,61.52,14888.0
2024-05-22 12:15:00,61.52,61.64,61.51,61.59,20370.0,61.52,61.64,61.51,61.59,20370.0
2024-05-22 12:20:00,61.58,61.59,61.52,61.53,11157.0,61.58,61.59,61.52,61.53,11157.0
2024-05-22 12:25:00,61.52,61.53,61.5,61.52,9136.0,61.52,61.53,61.5,61.52,9136.0
2024-05-22 12:30:00,61.52,61.53,61.42,61.42,9904.0,61.52,61.53,61.42,61.42,9904.0
2024-05-22 12:35:00,61.41,61.42,61.38,61.41,11003.0,61.41,61.42,61.38,61.41,11003.0
2024-05-22 12:40:00,61.41,61.42,61.36,61.42,12994.0,61.41,61.42,61.36,61.42,12994.0
2024-05-22 12:45:00,61.41,61.42,61.34,61.39,6521.0,61.41,61.42,61.34,61.39,6521.0
2024-05-22 12:50:00,61.39,61.39,61.33,61.37,8567.0,61.39,61.39,61.33,61.37,8567.0
2024-05-22 12:55:00,61.37,61.47,61.36,61.44,37900.0,61.37,61.47,61.36,61.44,37900.0
2024-05-22 13:00:00,61.44,61.48,61.39,61.4,13444.0,61.44,61.48,61.39,61.4,13444.0
2024-05-22 13:05:00,61.41,61.48,61.39,61.47,21852.0,61.41,61.48,61.39,61.47,21852.0
2024-05-22 13:10:00,61.47,61.55,61.46,61.54,10550.0,61.47,61.55,61.46,61.54,10550.0
2024-05-22 13:15:00,61.54,61.58,61.52,61.56,12058.0,61.54,61.58,61.52,61.56,12058.0
2024-05-22 13:20:00,61.56,61.58,61.53,61.55,10315.0,61.56,61.58,61.53,61.55,10315.0
2024-05-22 13:25:00,61.55,61.56,61.51,61.52,11605.0,61.55,61.56,61.51,61.52,11605.0
2024-05-22 13:30:00,61.52,61.54,61.47,61.52,8579.0,61.52,61.54,61.47,61.52,8579.0
2024-05-22 13:35:00,61.53,61.53,61.43,61.49,8447.0,61.53,61.53,61.43,61.49,8447.0
2024-05-22 13:40:00,61.48,61.48,61.41,61.42,7958.0,61.48,61.48,61.41,61.42,7958.0
2024-05-22 13:45:00,61.41,61.53,61.4,61.47,10145.0,61.41,61.53,61.4,61.47,10145.0
2024-05-22 13:50:00,61.47,61.54,61.45,61.46,8349.0,61.47,61.54,61.45,61.46,8349.0
2024-05-22 13:55:00,61.46,61.47,61.4,61.43,15943.0,61.46,61.47,61.4,61.43,15943.0
2024-05-22 14:00:00,61.43,61.43,61.22,61.3,21319.0,61.43,61.43,61.22,61.3,21319.0
2024-05-22 14:05:00,61.32,61.39,61.32,61.35,8417.0,61.32,61.39,61.32,61.35,8417.0
2024-05-22 14:10:00,61.35,61.36,61.3,61.32,11630.0,61.35,61.36,61.3,61.32,11630.0
2024-05-22 14:15:00,61.33,61.34,61.19,61.23,26412.0,61.33,61.34,61.19,61.23,26412.0
2024-05-22 14:20:00,61.22,61.22,61.06,61.14,16270.0,61.22,61.22,61.06,61.14,16270.0
2024-05-22 14:25:00,61.15,61.15,61.07,61.07,9997.0,61.15,61.15,61.07,61.07,9997.0
2024-05-22 14:30:00,61.06,61.15,61.05,61.14,8118.0,61.06,61.15,61.05,61.14,8118.0
2024-05-22 14:35:00,61.13,61.17,61.08,61.1,11799.0,61.13,61.17,61.08,61.1,11799.0
2024-05-22 14:40:00,61.1,61.13,61.03,61.09,21176.0,61.1,61.13,61.03,61.09,21176.0
2024-05-22 14:45:00,61.09,61.16,61.06,61.16,14518.0,61.09,61.16,61.06,61.16,14518.0
2024-05-22 14:50:00,61.15,61.18,61.1,61.1,15658.0,61.15,61.18,61.1,61.1,15658.0
2024-05-22 14:55:00,61.1,61.17,61.09,61.13,16330.0,61.1,61.17,61.09,61.13,16330.0
2024-05-22 15:00:00,61.14,61.17,61.09,61.17,11365.0,61.14,61.17,61.09,61.17,11365.0
2024-05-22 15:05:00,61.17,61.22,61.15,61.22,15205.0,61.17,61.22,61.15,61.22,15205.0
2024-05-22 15:10:00,61.21,61.22,61.16,61.19,22196.0,61.21,61.22,61.16,61.19,22196.0
2024-05-22 15:15:00,61.18,61.21,61.09,61.11,21105.0,61.18,61.21,61.09,61.11,21105.0
2024-05-22 15:20:00,61.1,61.26,61.1,61.26,19611.0,61.1,61.26,61.1,61.26,19611.0
2024-05-22 15:25:00,61.26,61.29,61.23,61.29,20115.0,61.26,61.29,61.23,61.29,20115.0
2024-05-22 15:30:00,61.3,61.39,61.28,61.39,23393.0,61.3,61.39,61.28,61.39,23393.0
2024-05-22 15:35:00,61.38,61.4,61.32,61.33,36306.0,61.38,61.4,61.32,61.33,36306.0
2024-05-22 15:40:00,61.33,61.36,61.23,61.27,30774.0,61.33,61.36,61.23,61.27,30774.0
2024-05-22 15:45:00,61.27,61.3,61.2,61.2,49465.0,61.27,61.3,61.2,61.2,49465.0
2024-05-22 15:50:00,61.21,61.45,61.21,61.45,82669.0,61.21,61.45,61.21,61.45,82669.0
2024-05-22 15:55:00,61.45,61.59,61.44,61.59,166666.0,61.45,61.59,61.44,61.59,166666.0
2024-05-23 09:30:00,61.97,62.08,61.16,61.29,77554.0,61.97,62.08,61.16,61.29,77554.0
2024-05-23 09:35:00,61.26,61.28,61.02,61.07,39826.0,61.26,61.28,61.02,61.07,39826.0
2024-05-23 09:40:00,61.11,61.35,61.06,61.34,16179.0,61.11,61.35,61.06,61.34,16179.0
2024-05-23 09:45:00,61.36,61.48,61.07,61.12,57954.0,61.36,61.48,61.07,61.12,57954.0
2024-05-23 09:50:00,61.15,61.15,60.92,60.92,112011.0,61.15,61.15,60.92,60.92,112011.0
2024-05-23 09:55:00,60.93,61.25,60.91,61.19,62975.0,60.93,61.25,60.91,61.19,62975.0
2024-05-23 10:00:00,61.21,61.38,61.13,61.27,27347.0,61.21,61.38,61.13,61.27,27347.0
2024-05-23 10:05:00,61.3,61.35,61.05,61.15,31020.0,61.3,61.35,61.05,61.15,31020.0
2024-05-23 10:10:00,61.16,61.45,61.14,61.43,48438.0,61.16,61.45,61.14,61.43,48438.0
2024-05-23 10:15:00,61.42,61.46,61.3,61.34,23753.0,61.42,61.46,61.3,61.34,23753.0
2024-05-23 10:20:00,61.35,61.35,61.22,61.23,18687.0,61.35,61.35,61.22,61.23,18687.0
2024-05-23 10:25:00,61.23,61.37,61.22,61.35,28690.0,61.23,61.37,61.22,61.35,28690.0
2024-05-23 10:30:00,61.39,61.43,61.32,61.41,15755.0,61.39,61.43,61.32,61.41,15755.0
2024-05-23 10:35:00,61.42,61.53,61.41,61.51,20302.0,61.42,61.53,61.41,61.51,20302.0
2024-05-23 10:40:00,61.52,61.6,61.42,61.43,20804.0,61.52,61.6,61.42,61.43,20804.0
2024-05-23 10:45:00,61.45,61.51,61.43,61.44,18403.0,61.45,61.51,61.43,61.44,18403.0
2024-05-23 10:50:00,61.44,61.45,61.32,61.34,24100.0,61.44,61.45,61.32,61.34,24100.0
2024-05-23 10:55:00,61.33,61.36,61.16,61.2,34735.0,61.33,61.36,61.16,61.2,34735.0
2024-05-23 11:00:00,61.2,61.3,61.18,61.23,22363.0,61.2,61.3,61.18,61.23,22363.0
2024-05-23 11:05:00,61.21,61.32,61.18,61.3,19166.0,61.21,61.32,61.18,61.3,19166.0
2024-05-23 11:10:00,61.3,61.32,61.19,61.23,17174.0,61.3,61.32,61.19,61.23,17174.0
2024-05-23 11:15:00,61.23,61.36,61.22,61.28,22877.0,61.23,61.36,61.22,61.28,22877.0
2024-05-23 11:20:00,61.28,61.31,61.25,61.25,16457.0,61.28,61.31,61.25,61.25,16457.0
2024-05-23 11:25:00,61.25,61.39,61.25,61.35,79842.0,61.25,61.39,61.25,61.35,79842.0
2024-05-23 11:30:00,61.35,61.44,61.34,61.35,13069.0,61.35,61.44,61.34,61.35,13069.0
2024-05-23 11:35:00,61.36,61.36,61.3,61.34,12602.0,61.36,61.36,61.3,61.34,12602.0
2024-05-23 11:40:00,61.35,61.39,61.33,61.38,20067.0,61.35,61.39,61.33,61.38,20067.0
2024-05-23 11:45:00,61.38,61.44,61.34,61.4,43651.0,61.38,61.44,61.34,61.4,43651.0
2024-05-23 11:50:00,61.41,61.43,61.4,61.43,19317.0,61.41,61.43,61.4,61.43,19317.0
2024-05-23 11:55:00,61.42,61.46,61.4,61.41,32302.0,61.42,61.46,61.4,61.41,32302.0
2024-05-23 12:00:00,61.4,61.41,61.35,61.41,8955.0,61.4,61.41,61.35,61.41,8955.0
2024-05-23 12:05:00,61.41,61.45,61.38,61.41,50323.0,61.41,61.45,61.38,61.41,50323.0
2024-05-23 12:10:00,61.41,61.47,61.39,61.41,15292.0,61.41,61.47,61.39,61.41,15292.0
2024-05-23 12:15:00,61.41,61.58,61.4,61.58,11265.0,61.41,61.58,61.4,61.58,11265.0
2024-05-23 12:20:00,61.57,61.59,61.44,61.45,15255.0,61.57,61.59,61.44,61.45,15255.0
2024-05-23 12:25:00,61.45,61.53,61.35,61.51,36522.0,61.45,61.53,61.35,61.51,36522.0
2024-05-23 12:30:00,61.52,61.55,61.49,61.5,18493.0,61.52,61.55,61.49,61.5,18493.0
2024-05-23 12:35:00,61.5,61.54,61.46,61.47,15135.0,61.5,61.54,61.46,61.47,15135.0
2024-05-23 12:40:00,61.47,61.54,61.45,61.53,14832.0,61.47,61.54,61.45,61.53,14832.0
2024-05-23 12:45:00,61.52,61.53,61.43,61.45,23462.0,61.52,61.53,61.43,61.45,23462.0
2024-05-23 12:50:00,61.45,61.45,61.35,61.4,12053.0,61.45,61.45,61.35,61.4,12053.0
2024-05-23 12:55:00,61.38,61.43,61.36,61.37,16368.0,61.38,61.43,61.36,61.37,16368.0
2024-05-23 13:00:00,61.37,61.38,61.32,61.34,16488.0,61.37,61.38,61.32,61.34,16488.0
2024-05-23 13:05:00,61.34,61.39,61.3,61.32,13460.0,61.34,61.39,61.3,61.32,13460.0
2024-05-23 13:10:00,61.32,61.41,61.26,61.38,16529.0,61.32,61.41,61.26,61.38,16529.0
2024-05-23 13:15:00,61.38,61.42,61.33,61.35,16741.0,61.38,61.42,61.33,61.35,16741.0
2024-05-23 13:20:00,61.34,61.36,61.25,61.33,24995.0,61.34,61.36,61.25,61.33,24995.0
2024-05-23 13:25:00,61.33,61.36,61.29,61.34,12023.0,61.33,61.36,61.29,61.34,12023.0
2024-05-23 13:30:00,61.34,61.34,61.29,61.29,14649.0,61.34,61.34,61.29,61.29,14649.0
2024-05-23 13:35:00,61.29,61.29,61.13,61.15,30767.0,61.29,61.29,61.13,61.15,30767.0
2024-05-23 13:40:00,61.15,61.23,61.06,61.1,27521.0,61.15,61.23,61.06,61.1,27521.0
2024-05-23 13:45:00,61.09,61.12,61.06,61.08,30911.0,61.09,61.12,61.06,61.08,30911.0
2024-05-23 13:50:00,61.08,61.13,61.03,61.06,25032.0,61.08,61.13,61.03,61.06,25032.0
2024-05-23 13:55:00,61.05,61.06,60.82,60.85,24771.0,61.05,61.06,60.82,60.85,24771.0
2024-05-23 14:00:00,60.86,60.92,60.81,60.81,18030.0,60.86,60.92,60.81,60.81,18030.0
2024-05-23 14:05:00,60.82,60.89,60.77,60.87,20256.0,60.82,60.89,60.77,60.87,20256.0
2024-05-23 14:10:00,60.86,60.9,60.8,60.89,16438.0,60.86,60.9,60.8,60.89,16438.0
2024-05-23 14:15:00,60.89,60.95,60.82,60.82,14636.0,60.89,60.95,60.82,60.82,14636.0
2024-05-23 14:20:00,60.83,60.88,60.8,60.81,37467.0,60.83,60.88,60.8,60.81,37467.0
2024-05-23 14:25:00,60.81,60.9,60.81,60.85,14978.0,60.81,60.9,60.81,60.85,14978.0
2024-05-23 14:30:00,60.84,60.88,60.79,60.87,18230.0,60.84,60.88,60.79,60.87,18230.0
2024-05-23 14:35:00,60.86,60.92,60.86,60.9,15587.0,60.86,60.92,60.86,60.9,15587.0
2024-05-23 14:40:00,60.9,60.95,60.78,60.78,25967.0,60.9,60.95,60.78,60.78,25967.0
2024-05-23 14:45:00,60.79,60.85,60.78,60.8,14658.0,60.79,60.85,60.78,60.8,14658.0
2024-05-23 14:50:00,60.8,60.82,60.68,60.72,14384.0,60.8,60.82,60.68,60.72,14384.0
2024-05-23 14:55:00,60.72,60.75,60.69,60.72,13893.0,60.72,60.75,60.69,60.72,13893.0
2024-05-23 15:00:00,60.72,60.77,60.71,60.73,15245.0,60.72,60.77,60.71,60.73,15245.0
2024-05-23 15:05:00,60.73,60.75,60.68,60.73,15197.0,60.73,60.75,60.68,60.73,15197.0
2024-05-23 15:10:00,60.74,60.78,60.72,60.78,20278.0,60.74,60.78,60.72,60.78,20278.0
2024-05-23 15:15:00,60.77,60.82,60.71,60.71,15242.0,60.77,60.82,60.71,60.71,15242.0
2024-05-23 15:20:00,60.71,60.75,60.65,60.72,20785.0,60.71,60.75,60.65,60.72,20785.0
2024-05-23 15:25:00,60.73,60.75,60.69,60.71,17877.0,60.73,60.75,60.69,60.71,17877.0
2024-05-23 15:30:00,60.71,60.83,60.71,60.77,21562.0,60.71,60.83,60.71,60.77,21562.0
2024-05-23 15:35:00,60.77,60.84,60.77,60.84,16290.0,60.77,60.84,60.77,60.84,16290.0
2024-05-23 15:40:00,60.85,60.85,60.77,60.84,25935.0,60.85,60.85,60.77,60.84,25935.0
2024-05-23 15:45:00,60.84,60.84,60.73,60.82,45913.0,60.84,60.84,60.73,60.82,45913.0
2024-05-23 15:50:00,60.82,60.9,60.78,60.87,63092.0,60.82,60.9,60.78,60.87,63092.0
2024-05-23 15:55:00,60.86,60.96,60.82,60.93,156950.0,60.86,60.96,60.82,60.93,156950.0
2024-05-24 09:30:00,61.05,61.37,60.81,61.26,76071.0,61.05,61.37,60.81,61.26,76071.0
2024-05-24 09:35:00,61.27,61.3,61.1,61.11,16471.0,61.27,61.3,61.1,61.11,16471.0
2024-05-24 09:40:00,61.1,61.11,60.9,60.9,17331.0,61.1,61.11,60.9,60.9,17331.0
2024-05-24 09:45:00,60.89,60.91,60.71,60.71,9333.0,60.89,60.91,60.71,60.71,9333.0
2024-05-24 09:50:00,60.71,60.84,60.68,60.77,42461.0,60.71,60.84,60.68,60.77,42461.0
2024-05-24 09:55:00,60.8,61.05,60.75,60.94,23402.0,60.8,61.05,60.75,60.94,23402.0
2024-05-24 10:00:00,60.96,61.1,60.91,61.09,27897.0,60.96,61.1,60.91,61.09,27897.0
2024-05-24 10:05:00,61.09,61.14,60.97,61.0,26274.0,61.09,61.14,60.97,61.0,26274.0
2024-05-24 10:10:00,60.98,61.14,60.96,61.07,28455.0,60.98,61.14,60.96,61.07,28455.0
2024-05-24 10:15:00,61.07,61.11,61.03,61.07,17827.0,61.07,61.11,61.03,61.07,17827.0
2024-05-24 10:20:00,61.06,61.08,60.87,60.88,18968.0,61.06,61.08,60.87,60.88,18968.0
2024-05-24 10:25:00,60.88,61.07,60.86,61.06,26484.0,60.88,61.07,60.86,61.06,26484.0
2024-05-24 10:30:00,61.08,61.23,61.05,61.23,11653.0,61.08,61.23,61.05,61.23,11653.0
2024-05-24 10:35:00,61.23,61.33,61.23,61.26,13037.0,61.23,61.33,61.23,61.26,13037.0
2024-05-24 10:40:00,61.26,61.29,61.21,61.22,16510.0,61.26,61.29,61.21,61.22,16510.0
2024-05-24 10:45:00,61.23,61.29,61.21,61.21,17619.0,61.23,61.29,61.21,61.21,17619.0
2024-05-24 10:50:00,61.25,61.29,61.15,61.29,9193.0,61.25,61.29,61.15,61.29,9193.0
2024-05-24 10:55:00,61.29,61.44,61.28,61.4,17580.0,61.29,61.44,61.28,61.4,17580.0
2024-05-24 11:00:00,61.42,61.63,61.4,61.63,11736.0,61.42,61.63,61.4,61.63,11736.0
2024-05-24 11:05:00,61.62,61.62,61.53,61.59,13216.0,61.62,61.62,61.53,61.59,13216.0
2024-05-24 11:10:00,61.59,61.65,61.58,61.61,18537.0,61.59,61.65,61.58,61.61,18537.0
2024-05-24 11:15:00,61.61,61.61,61.55,61.6,12354.0,61.61,61.61,61.55,61.6,12354.0
2024-05-24 11:20:00,61.6,61.61,61.48,61.51,15770.0,61.6,61.61,61.48,61.51,15770.0
2024-05-24 11:25:00,61.51,61.66,61.5,61.6,20803.0,61.51,61.66,61.5,61.6,20803.0
2024-05-24 11:30:00,61.63,61.7,61.61,61.69,12757.0,61.63,61.7,61.61,61.69,12757.0
2024-05-24 11:35:00,61.68,61.74,61.63,61.69,11216.0,61.68,61.74,61.63,61.69,11216.0
2024-05-24 11:40:00,61.69,61.76,61.68,61.72,13743.0,61.69,61.76,61.68,61.72,13743.0
2024-05-24 11:45:00,61.72,61.72,61.64,61.69,12548.0,61.72,61.72,61.64,61.69,12548.0
2024-05-24 11:50:00,61.69,61.73,61.67,61.68,11882.0,61.69,61.73,61.67,61.68,11882.0
2024-05-24 11:55:00,61.68,61.68,61.56,61.6,8983.0,61.68,61.68,61.56,61.6,8983.0
2024-05-24 12:00:00,61.6,61.61,61.52,61.56,10887.0,61.6,61.61,61.52,61.56,10887.0
2024-05-24 12:05:00,61.55,61.66,61.54,61.59,27851.0,61.55,61.66,61.54,61.59,27851.0
2024-05-24 12:10:00,61.59,61.68,61.58,61.68,15018.0,61.59,61.68,61.58,61.68,15018.0
2024-05-24 12:15:00,61.67,61.69,61.61,61.62,8962.0,61.67,61.69,61.61,61.62,8962.0
2024-05-24 12:20:00,61.6,61.62,61.54,61.57,8888.0,61.6,61.62,61.54,61.57,8888.0
2024-05-24 12:25:00,61.57,61.65,61.56,61.64,9684.0,61.57,61.65,61.56,61.64,9684.0
2024-05-24 12:30:00,61.64,61.64,61.56,61.56,9212.0,61.64,61.64,61.56,61.56,9212.0
2024-05-24 12:35:00,61.56,61.61,61.55,61.55,9528.0,61.56,61.61,61.55,61.55,9528.0
2024-05-24 12:40:00,61.55,61.56,61.5,61.55,12835.0,61.55,61.56,61.5,61.55,12835.0
2024-05-24 12:45:00,61.54,61.54,61.44,61.47,13256.0,61.54,61.54,61.44,61.47,13256.0
2024-05-24 12:50:00,61.47,61.51,61.45,61.48,14473.0,61.47,61.51,61.45,61.48,14473.0
2024-05-24 12:55:00,61.44,61.44,61.28,61.31,13427.0,61.44,61.44,61.28,61.31,13427.0
2024-05-24 13:00:00,61.33,61.35,61.22,61.22,9299.0,61.33,61.35,61.22,61.22,9299.0
2024-05-24 13:05:00,61.21,61.24,61.18,61.2,16552.0,61.21,61.24,61.18,61.2,16552.0
2024-05-24 13:10:00,61.22,61.29,61.2,61.27,10918.0,61.22,61.29,61.2,61.27,10918.0
2024-05-24 13:15:00,61.28,61.31,61.24,61.3,9358.0,61.28,61.31,61.24,61.3,9358.0
2024-05-24 13:20:00,61.3,61.32,61.27,61.3,7751.0,61.3,61.32,61.27,61.3,7751.0
2024-05-24 13:25:00,61.31,61.35,61.27,61.27,9799.0,61.31,61.35,61.27,61.27,9799.0
2024-05-24 13:30:00,61.28,61.29,61.22,61.22,9947.0,61.28,61.29,61.22,61.22,9947.0
2024-05-24 13:35:00,61.22,61.28,61.2,61.21,11082.0,61.22,61.28,61.2,61.21,11082.0
2024-05-24 13:40:00,61.19,61.22,61.18,61.2,8608.0,61.19,61.22,61.18,61.2,8608.0
2024-05-24 13:45:00,61.21,61.21,61.13,61.18,10639.0,61.21,61.21,61.13,61.18,10639.0
2024-05-24 13:50:00,61.18,61.21,61.18,61.21,8523.0,61.18,61.21,61.18,61.21,8523.0
2024-05-24 13:55:00,61.21,61.42,61.21,61.39,20156.0,61.21,61.42,61.21,61.39,20156.0
2024-05-24 14:00:00,61.4,61.43,61.38,61.42,11223.0,61.4,61.43,61.38,61.42,11223.0
2024-05-24 14:05:00,61.41,61.43,61.38,61.4,12077.0,61.41,61.43,61.38,61.4,12077.0
2024-05-24 14:10:00,61.39,61.45,61.35,61.44,16615.0,61.39,61.45,61.35,61.44,16615.0
2024-05-24 14:15:00,61.45,61.5,61.43,61.49,16555.0,61.45,61.5,61.43,61.49,16555.0
2024-05-24 14:20:00,61.49,61.49,61.38,61.38,10996.0,61.49,61.49,61.38,61.38,10996.0
2024-05-24 14:25:00,61.36,61.39,61.35,61.38,8987.0,61.36,61.39,61.35,61.38,8987.0
2024-05-24 14:30:00,61.38,61.44,61.35,61.35,15638.0,61.38,61.44,61.35,61.35,15638.0
2024-05-24 14:35:00,61.36,61.38,61.34,61.38,8248.0,61.36,61.38,61.34,61.38,8248.0
2024-05-24 14:40:00,61.38,61.38,61.34,61.37,8806.0,61.38,61.38,61.34,61.37,8806.0
2024-05-24 14:45:00,61.37,61.39,61.35,61.37,10187.0,61.37,61.39,61.35,61.37,10187.0
2024-05-24 14:50:00,61.37,61.4,61.31,61.33,13045.0,61.37,61.4,61.31,61.33,13045.0
2024-05-24 14:55:00,61.34,61.34,61.29,61.31,9639.0,61.34,61.34,61.29,61.31,9639.0
2024-05-24 15:00:00,61.27,61.28,61.16,61.22,25579.0,61.27,61.28,61.16,61.22,25579.0
2024-05-24 15:05:00,61.22,61.28,61.22,61.26,14455.0,61.22,61.28,61.22,61.26,14455.0
2024-05-24 15:10:00,61.28,61.31,61.26,61.28,13750.0,61.28,61.31,61.26,61.28,13750.0
2024-05-24 15:15:00,61.26,61.29,61.22,61.28,19699.0,61.26,61.29,61.22,61.28,19699.0
2024-05-24 15:20:00,61.28,61.34,61.21,61.27,30210.0,61.28,61.34,61.21,61.27,30210.0
2024-05-24 15:25:00,61.26,61.3,61.24,61.29,14047.0,61.26,61.3,61.24,61.29,14047.0
2024-05-24 15:30:00,61.29,61.37,61.29,61.34,18193.0,61.29,61.37,61.29,61.34,18193.0
2024-05-24 15:35:00,61.33,61.38,61.28,61.36,15834.0,61.33,61.38,61.28,61.36,15834.0
2024-05-24 15:40:00,61.35,61.4,61.31,61.33,27673.0,61.35,61.4,61.31,61.33,27673.0
2024-05-24 15:45:00,61.32,61.35,61.25,61.25,40551.0,61.32,61.35,61.25,61.25,40551.0
2024-05-24 15:50:00,61.25,61.33,61.25,61.33,67519.0,61.25,61.33,61.25,61.33,67519.0
2024-05-24 15:55:00,61.34,61.4,61.29,61.34,189864.0,61.34,61.4,61.29,61.34,189864.0
2024-05-28 09:30:00,60.91,61.08,60.45,60.5,122892.0,60.91,61.08,60.45,60.5,122892.0
2024-05-28 09:35:00,60.46,60.61,60.32,60.55,26027.0,60.46,60.61,60.32,60.55,26027.0
2024-05-28 09:40:00,60.55,60.58,60.35,60.55,30750.0,60.55,60.58,60.35,60.55,30750.0
2024-05-28 09:45:00,60.54,60.58,60.34,60.44,46317.0,60.54,60.58,60.34,60.44,46317.0
2024-05-28 09:50:00,60.43,60.65,60.24,60.25,43811.0,60.43,60.65,60.24,60.25,43811.0
2024-05-28 09:55:00,60.25,60.3,60.17,60.22,41165.0,60.25,60.3,60.17,60.22,41165.0
2024-05-28 10:00:00,60.22,60.4,59.95,60.4,71232.0,60.22,60.4,59.95,60.4,71232.0
2024-05-28 10:05:00,60.41,60.49,60.11,60.21,45868.0,60.41,60.49,60.11,60.21,45868.0
2024-05-28 10:10:00,60.21,60.27,60.15,60.16,29226.0,60.21,60.27,60.15,60.16,29226.0
2024-05-28 10:15:00,60.16,60.21,60.1,60.11,27936.0,60.16,60.21,60.1,60.11,27936.0
2024-05-28 10:20:00,60.12,60.15,60.0,60.12,42860.0,60.12,60.15,60.0,60.12,42860.0
2024-05-28 10:25:00,60.12,60.15,60.03,60.07,31611.0,60.12,60.15,60.03,60.07,31611.0
2024-05-28 10:30:00,60.07,60.08,60.01,60.01,17080.0,60.07,60.08,60.01,60.01,17080.0
2024-05-28 10:35:00,60.02,60.05,59.9,59.98,25070.0,60.02,60.05,59.9,59.98,25070.0
2024-05-28 10:40:00,60.0,60.03,59.87,59.92,28140.0,60.0,60.03,59.87,59.92,28140.0
2024-05-28 10:45:00,59.91,59.94,59.88,59.92,12878.0,59.91,59.94,59.88,59.92,12878.0
2024-05-28 10:50:00,59.95,60.01,59.9,59.94,30661.0,59.95,60.01,59.9,59.94,30661.0
2024-05-28 10:55:00,59.93,59.99,59.93,59.95,17097.0,59.93,59.99,59.93,59.95,17097.0
2024-05-28 11:00:00,59.94,60.01,59.94,60.0,32355.0,59.94,60.01,59.94,60.0,32355.0
2024-05-28 11:05:00,59.99,60.07,59.96,60.04,28292.0,59.99,60.07,59.96,60.04,28292.0
2024-05-28 11:10:00,60.05,60.12,59.99,60.01,23819.0,60.05,60.12,59.99,60.01,23819.0
2024-05-28 11:15:00,60.0,60.0,59.82,59.96,112056.0,60.0,60.0,59.82,59.96,112056.0
2024-05-28 11:20:00,59.97,60.02,59.9,59.97,33110.0,59.97,60.02,59.9,59.97,33110.0
2024-05-28 11:25:00,59.98,60.0,59.9,59.93,23267.0,59.98,60.0,59.9,59.93,23267.0
2024-05-28 11:30:00,59.94,59.99,59.82,59.82,25806.0,59.94,59.99,59.82,59.82,25806.0
2024-05-28 11:35:00,59.82,59.87,59.75,59.82,40276.0,59.82,59.87,59.75,59.82,40276.0
2024-05-28 11:40:00,59.82,59.88,59.79,59.87,30339.0,59.82,59.88,59.79,59.87,30339.0
2024-05-28 11:45:00,59.85,59.94,59.83,59.94,26491.0,59.85,59.94,59.83,59.94,26491.0
2024-05-28 11:50:00,59.92,59.94,59.8,59.84,43516.0,59.92,59.94,59.8,59.84,43516.0
2024-05-28 11:55:00,59.83,59.85,59.78,59.83,19557.0,59.83,59.85,59.78,59.83,19557.0
2024-05-28 12:00:00,59.82,59.85,59.78,59.79,14499.0,59.82,59.85,59.78,59.79,14499.0
2024-05-28 12:05:00,59.8,59.8,59.66,59.68,21415.0,59.8,59.8,59.66,59.68,21415.0
2024-05-28 12:10:00,59.66,59.77,59.65,59.76,12474.0,59.66,59.77,59.65,59.76,12474.0
2024-05-28 12:15:00,59.75,59.77,59.47,59.51,104465.0,59.75,59.77,59.47,59.51,104465.0
2024-05-28 12:20:00,59.51,59.79,59.51,59.78,36200.0,59.51,59.79,59.51,59.78,36200.0
2024-05-28 12:25:00,59.79,59.82,59.72,59.76,21472.0,59.79,59.82,59.72,59.76,21472.0
2024-05-28 12:30:00,59.76,59.79,59.62,59.68,19624.0,59.76,59.79,59.62,59.68,19624.0
2024-05-28 12:35:00,59.66,59.79,59.64,59.75,17518.0,59.66,59.79,59.64,59.75,17518.0
2024-05-28 12:40:00,59.73,59.8,59.69,59.78,16948.0,59.73,59.8,59.69,59.78,16948.0
2024-05-28 12:45:00,59.78,59.8,59.7,59.78,21434.0,59.78,59.8,59.7,59.78,21434.0
2024-05-28 12:50:00,59.78,59.78,59.68,59.68,16944.0,59.78,59.78,59.68,59.68,16944.0
2024-05-28 12:55:00,59.67,59.68,59.6,59.63,18094.0,59.67,59.68,59.6,59.63,18094.0
2024-05-28 13:00:00,59.63,59.67,59.54,59.54,14793.0,59.63,59.67,59.54,59.54,14793.0
2024-05-28 13:05:00,59.55,59.71,59.55,59.66,19953.0,59.55,59.71,59.55,59.66,19953.0
2024-05-28 13:10:00,59.69,59.74,59.68,59.73,12671.0,59.69,59.74,59.68,59.73,12671.0
2024-05-28 13:15:00,59.73,59.76,59.68,59.73,17720.0,59.73,59.76,59.68,59.73,17720.0
2024-05-28 13:20:00,59.73,59.77,59.7,59.7,15826.0,59.73,59.77,59.7,59.7,15826.0
2024-05-28 13:25:00,59.69,59.77,59.69,59.73,14626.0,59.69,59.77,59.69,59.73,14626.0
2024-05-28 13:30:00,59.73,59.8,59.7,59.79,16478.0,59.73,59.8,59.7,59.79,16478.0
2024-05-28 13:35:00,59.78,59.78,59.72,59.76,14647.0,59.78,59.78,59.72,59.76,14647.0
2024-05-28 13:40:00,59.75,59.76,59.65,59.67,24186.0,59.75,59.76,59.65,59.67,24186.0
2024-05-28 13:45:00,59.66,59.67,59.62,59.62,32793.0,59.66,59.67,59.62,59.62,32793.0
2024-05-28 13:50:00,59.62,59.7,59.58,59.67,33107.0,59.62,59.7,59.58,59.67,33107.0
2024-05-28 13:55:00,59.67,59.67,59.61,59.66,13511.0,59.67,59.67,59.61,59.66,13511.0
2024-05-28 14:00:00,59.65,59.72,59.65,59.69,30233.0,59.65,59.72,59.65,59.69,30233.0
2024-05-28 14:05:00,59.69,59.74,59.63,59.64,128796.0,59.69,59.74,59.63,59.64,128796.0
2024-05-28 14:10:00,59.64,59.66,59.59,59.61,30292.0,59.64,59.66,59.59,59.61,30292.0
2024-05-28 14:15:00,59.61,59.62,59.55,59.62,15917.0,59.61,59.62,59.55,59.62,15917.0
2024-05-28 14:20:00,59.62,59.62,59.51,59.53,21730.0,59.62,59.62,59.51,59.53,21730.0
2024-05-28 14:25:00,59.52,59.53,59.48,59.48,30959.0,59.52,59.53,59.48,59.48,30959.0
2024-05-28 14:30:00,59.48,59.51,59.4,59.41,22472.0,59.48,59.51,59.4,59.41,22472.0
2024-05-28 14:35:00,59.42,59.42,59.34,59.42,32286.0,59.42,59.42,59.34,59.42,32286.0
2024-05-28 14:40:00,59.42,59.45,59.37,59.38,22520.0,59.42,59.45,59.37,59.38,22520.0
2024-05-28 14:45:00,59.38,59.41,59.36,59.39,22133.0,59.38,59.41,59.36,59.39,22133.0
2024-05-28 14:50:00,59.38,59.42,59.37,59.39,22122.0,59.38,59.42,59.37,59.39,22122.0
2024-05-28 14:55:00,59.4,59.47,59.38,59.42,29815.0,59.4,59.47,59.38,59.42,29815.0
2024-05-28 15:00:00,59.42,59.54,59.4,59.47,29708.0,59.42,59.54,59.4,59.47,29708.0
2024-05-28 15:05:00,59.47,59.5,59.4,59.45,40117.0,59.47,59.5,59.4,59.45,40117.0
2024-05-28 15:10:00,59.46,59.46,59.38,59.39,27364.0,59.46,59.46,59.38,59.39,27364.0
2024-05-28 15:15:00,59.38,59.44,59.34,59.4,33715.0,59.38,59.44,59.34,59.4,33715.0
2024-05-28 15:20:00,59.4,59.46,59.38,59.41,48236.0,59.4,59.46,59.38,59.41,48236.0
2024-05-28 15:25:00,59.41,59.46,59.39,59.39,33242.0,59.41,59.46,59.39,59.39,33242.0
2024-05-28 15:30:00,59.4,59.47,59.39,59.45,32551.0,59.4,59.47,59.39,59.45,32551.0
2024-05-28 15:35:00,59.45,59.45,59.33,59.35,49695.0,59.45,59.45,59.33,59.35,49695.0
2024-05-28 15:40:00,59.35,59.36,59.31,59.34,46616.0,59.35,59.36,59.31,59.34,46616.0
2024-05-28 15:45:00,59.34,59.37,59.29,59.29,67205.0,59.34,59.37,59.29,59.29,67205.0
2024-05-28 15:50:00,59.3,59.43,59.28,59.4,197650.0,59.3,59.43,59.28,59.4,197650.0
2024-05-28 15:55:00,59.39,59.48,59.31,59.45,377392.0,59.39,59.48,59.31,59.45,377392.0
2024-05-29 09:30:00,58.93,59.06,58.69,58.82,102579.0,58.93,59.06,58.69,58.82,102579.0
2024-05-29 09:35:00,58.87,59.26,58.85,59.17,30503.0,58.87,59.26,58.85,59.17,30503.0
2024-05-29 09:40:00,59.15,59.5,59.15,59.41,44616.0,59.15,59.5,59.15,59.41,44616.0
2024-05-29 09:45:00,59.42,59.57,59.4,59.48,31755.0,59.42,59.57,59.4,59.48,31755.0
2024-05-29 09:50:00,59.5,59.51,59.31,59.31,12552.0,59.5,59.51,59.31,59.31,12552.0
2024-05-29 09:55:00,59.28,59.43,59.22,59.41,19104.0,59.28,59.43,59.22,59.41,19104.0
2024-05-29 10:00:00,59.42,59.49,59.36,59.45,27674.0,59.42,59.49,59.36,59.45,27674.0
2024-05-29 10:05:00,59.47,59.48,59.34,59.38,20881.0,59.47,59.48,59.34,59.38,20881.0
2024-05-29 10:10:00,59.38,59.58,59.33,59.53,49774.0,59.38,59.58,59.33,59.53,49774.0
2024-05-29 10:15:00,59.54,59.63,59.42,59.43,46319.0,59.54,59.63,59.42,59.43,46319.0
2024-05-29 10:20:00,59.44,59.64,59.4,59.62,31434.0,59.44,59.64,59.4,59.62,31434.0
2024-05-29 10:25:00,59.6,59.63,59.52,59.57,35838.0,59.6,59.63,59.52,59.57,35838.0
2024-05-29 10:30:00,59.58,59.73,59.58,59.62,32987.0,59.58,59.73,59.58,59.62,32987.0
2024-05-29 10:35:00,59.62,59.65,59.55,59.65,40570.0,59.62,59.65,59.55,59.65,40570.0
2024-05-29 10:40:00,59.65,59.83,59.63,59.79,33748.0,59.65,59.83,59.63,59.79,33748.0
2024-05-29 10:45:00,59.8,59.85,59.66,59.75,61262.0,59.8,59.85,59.66,59.75,61262.0
2024-05-29 10:50:00,59.75,59.87,59.7,59.83,47565.0,59.75,59.87,59.7,59.83,47565.0
2024-05-29 10:55:00,59.83,59.97,59.79,59.96,66901.0,59.83,59.97,59.79,59.96,66901.0
2024-05-29 11:00:00,59.97,60.02,59.85,59.97,72567.0,59.97,60.02,59.85,59.97,72567.0
2024-05-29 11:05:00,59.96,60.02,59.96,59.97,27331.0,59.96,60.02,59.96,59.97,27331.0
2024-05-29 11:10:00,59.98,59.99,59.91,59.98,27327.0,59.98,59.99,59.91,59.98,27327.0
2024-05-29 11:15:00,59.98,60.05,59.94,59.98,53903.0,59.98,60.05,59.94,59.98,53903.0
2024-05-29 11:20:00,59.98,60.15,59.97,60.15,74330.0,59.98,60.15,59.97,60.15,74330.0
2024-05-29 11:25:00,60.14,60.19,60.12,60.16,29968.0,60.14,60.19,60.12,60.16,29968.0
2024-05-29 11:30:00,60.16,60.16,60.05,60.06,27610.0,60.16,60.16,60.05,60.06,27610.0
2024-05-29 11:35:00,60.06,60.12,59.97,60.08,24890.0,60.06,60.12,59.97,60.08,24890.0
2024-05-29 11:40:00,60.09,60.2,60.08,60.13,22411.0,60.09,60.2,60.08,60.13,22411.0
2024-05-29 11:45:00,60.13,60.16,60.09,60.15,28793.0,60.13,60.16,60.09,60.15,28793.0
2024-05-29 11:50:00,60.15,60.3,60.15,60.25,27496.0,60.15,60.3,60.15,60.25,27496.0
2024-05-29 11:55:00,60.27,60.29,60.22,60.23,28397.0,60.27,60.29,60.22,60.23,28397.0
2024-05-29 12:00:00,60.22,60.25,60.14,60.16,20437.0,60.22,60.25,60.14,60.16,20437.0
2024-05-29 12:05:00,60.15,60.16,60.0,60.01,27732.0,60.15,60.16,60.0,60.01,27732.0
2024-05-29 12:10:00,60.01,60.02,59.84,59.92,18229.0,60.01,60.02,59.84,59.92,18229.0
2024-05-29 12:15:00,59.9,60.04,59.88,60.0,51893.0,59.9,60.04,59.88,60.0,51893.0
2024-05-29 12:20:00,60.0,60.04,59.92,59.92,11718.0,60.0,60.04,59.92,59.92,11718.0
2024-05-29 12:25:00,59.92,59.93,59.86,59.86,20364.0,59.92,59.93,59.86,59.86,20364.0
2024-05-29 12:30:00,59.86,59.88,59.83,59.84,13526.0,59.86,59.88,59.83,59.84,13526.0
2024-05-29 12:35:00,59.85,59.94,59.81,59.89,30703.0,59.85,59.94,59.81,59.89,30703.0
2024-05-29 12:40:00,59.89,60.0,59.88,59.98,20284.0,59.89,60.0,59.88,59.98,20284.0
2024-05-29 12:45:00,59.97,59.98,59.9,59.9,15139.0,59.97,59.98,59.9,59.9,15139.0
2024-05-29 12:50:00,59.9,59.98,59.9,59.93,20848.0,59.9,59.98,59.9,59.93,20848.0
2024-05-29 12:55:00,59.94,60.0,59.92,59.96,27874.0,59.94,60.0,59.92,59.96,27874.0
2024-05-29 13:00:00,59.96,59.98,59.86,59.96,34953.0,59.96,59.98,59.86,59.96,34953.0
2024-05-29 13:05:00,59.96,59.97,59.91,59.93,19876.0,59.96,59.97,59.91,59.93,19876.0
2024-05-29 13:10:00,59.93,60.08,59.9,59.93,38815.0,59.93,60.08,59.9,59.93,38815.0
2024-05-29 13:15:00,59.92,59.97,59.85,59.89,20280.0,59.92,59.97,59.85,59.89,20280.0
2024-05-29 13:20:00,59.89,59.91,59.83,59.91,47312.0,59.89,59.91,59.83,59.91,47312.0
2024-05-29 13:25:00,59.9,59.98,59.88,59.94,18407.0,59.9,59.98,59.88,59.94,18407.0
2024-05-29 13:30:00,59.94,59.94,59.89,59.91,33418.0,59.94,59.94,59.89,59.91,33418.0
2024-05-29 13:35:00,59.9,59.91,59.81,59.82,35882.0,59.9,59.91,59.81,59.82,35882.0
2024-05-29 13:40:00,59.83,59.83,59.75,59.76,24309.0,59.83,59.83,59.75,59.76,24309.0
2024-05-29 13:45:00,59.76,59.77,59.74,59.77,19912.0,59.76,59.77,59.74,59.77,19912.0
2024-05-29 13:50:00,59.77,59.87,59.75,59.83,29183.0,59.77,59.87,59.75,59.83,29183.0
2024-05-29 13:55:00,59.83,59.86,59.81,59.82,10923.0,59.83,59.86,59.81,59.82,10923.0
2024-05-29 14:00:00,59.82,59.83,59.73,59.73,14222.0,59.82,59.83,59.73,59.73,14222.0
2024-05-29 14:05:00,59.73,59.78,59.73,59.75,13232.0,59.73,59.78,59.73,59.75,13232.0
2024-05-29 14:10:00,59.75,59.77,59.71,59.72,17316.0,59.75,59.77,59.71,59.72,17316.0
2024-05-29 14:15:00,59.71,59.74,59.67,59.73,12868.0,59.71,59.74,59.67,59.73,12868.0
2024-05-29 14:20:00,59.72,59.72,59.69,59.7,15443.0,59.72,59.72,59.69,59.7,15443.0
2024-05-29 14:25:00,59.7,59.72,59.65,59.67,13839.0,59.7,59.72,59.65,59.67,13839.0
2024-05-29 14:30:00,59.67,59.67,59.58,59.63,54046.0,59.67,59.67,59.58,59.63,54046.0
2024-05-29 14:35:00,59.63,59.67,59.62,59.65,21253.0,59.63,59.67,59.62,59.65,21253.0
2024-05-29 14:40:00,59.64,59.65,59.58,59.6,59230.0,59.64,59.65,59.58,59.6,59230.0
2024-05-29 14:45:00,59.59,59.61,59.52,59.61,29544.0,59.59,59.61,59.52,59.61,29544.0
2024-05-29 14:50:00,59.61,59.67,59.6,59.63,20635.0,59.61,59.67,59.6,59.63,20635.0
2024-05-29 14:55:00,59.62,59.66,59.55,59.6,24541.0,59.62,59.66,59.55,59.6,24541.0
2024-05-29 15:00:00,59.61,59.65,59.58,59.64,20226.0,59.61,59.65,59.58,59.64,20226.0
2024-05-29 15:05:00,59.64,59.66,59.57,59.6,25009.0,59.64,59.66,59.57,59.6,25009.0
2024-05-29 15:10:00,59.6,59.67,59.58,59.65,22436.0,59.6,59.67,59.58,59.65,22436.0
2024-05-29 15:15:00,59.65,59.7,59.65,59.67,25903.0,59.65,59.7,59.65,59.67,25903.0
2024-05-29 15:20:00,59.67,59.74,59.66,59.72,24753.0,59.67,59.74,59.66,59.72,24753.0
2024-05-29 15:25:00,59.72,59.78,59.7,59.72,33821.0,59.72,59.78,59.7,59.72,33821.0
2024-05-29 15:30:00,59.71,59.76,59.69,59.74,24337.0,59.71,59.76,59.69,59.74,24337.0
2024-05-29 15:35:00,59.73,59.77,59.71,59.76,35577.0,59.73,59.77,59.71,59.76,35577.0
2024-05-29 15:40:00,59.75,59.77,59.72,59.75,47541.0,59.75,59.77,59.72,59.75,47541.0
2024-05-29 15:45:00,59.75,59.75,59.66,59.67,44711.0,59.75,59.75,59.66,59.67,44711.0
2024-05-29 15:50:00,59.67,59.7,59.64,59.66,85784.0,59.67,59.7,59.64,59.66,85784.0
2024-05-29 15:55:00,59.65,59.77,59.62,59.77,250620.0,59.65,59.77,59.62,59.77,250620.0
2024-05-30 09:30:00,59.12,59.23,58.75,58.82,97171.0,59.12,59.23,58.75,58.82,97171.0
2024-05-30 09:35:00,58.83,58.98,58.68,58.87,19046.0,58.83,58.98,58.68,58.87,19046.0
2024-05-30 09:40:00,58.85,58.9,58.36,58.37,73169.0,58.85,58.9,58.36,58.37,73169.0
2024-05-30 09:45:00,58.41,58.68,58.39,58.5,31950.0,58.41,58.68,58.39,58.5,31950.0
2024-05-30 09:50:00,58.48,58.55,58.34,58.35,33095.0,58.48,58.55,58.34,58.35,33095.0
2024-05-30 09:55:00,58.33,58.49,58.27,58.48,35847.0,58.33,58.49,58.27,58.48,35847.0
2024-05-30 10:00:00,58.49,58.54,58.44,58.52,41796.0,58.49,58.54,58.44,58.52,41796.0
2024-05-30 10:05:00,58.52,58.61,58.47,58.53,30493.0,58.52,58.61,58.47,58.53,30493.0
2024-05-30 10:10:00,58.53,58.58,58.36,58.48,53215.0,58.53,58.58,58.36,58.48,53215.0
2024-05-30 10:15:00,58.47,58.82,58.44,58.8,40197.0,58.47,58.82,58.44,58.8,40197.0
2024-05-30 10:20:00,58.78,58.82,58.65,58.73,20789.0,58.78,58.82,58.65,58.73,20789.0
2024-05-30 10:25:00,58.74,58.75,58.56,58.63,25484.0,58.74,58.75,58.56,58.63,25484.0
2024-05-30 10:30:00,58.63,58.7,58.58,58.58,34051.0,58.63,58.7,58.58,58.58,34051.0
2024-05-30 10:35:00,58.57,58.62,58.47,58.48,36855.0,58.57,58.62,58.47,58.48,36855.0
2024-05-30 10:40:00,58.48,58.54,58.43,58.5,46460.0,58.48,58.54,58.43,58.5,46460.0
2024-05-30 10:45:00,58.5,58.5,58.36,58.36,28201.0,58.5,58.5,58.36,58.36,28201.0
2024-05-30 10:50:00,58.36,58.41,58.22,58.25,89212.0,58.36,58.41,58.22,58.25,89212.0
2024-05-30 10:55:00,58.26,58.45,58.22,58.39,62413.0,58.26,58.45,58.22,58.39,62413.0
2024-05-30 11:00:00,58.39,58.44,58.27,58.36,37298.0,58.39,58.44,58.27,58.36,37298.0
2024-05-30 11:05:00,58.35,58.43,58.29,58.43,56724.0,58.35,58.43,58.29,58.43,56724.0
2024-05-30 11:10:00,58.43,58.43,58.22,58.25,44366.0,58.43,58.43,58.22,58.25,44366.0
2024-05-30 11:15:00,58.25,58.52,58.21,58.51,55883.0,58.25,58.52,58.21,58.51,55883.0
2024-05-30 11:20:00,58.51,58.51,58.43,58.5,51276.0,58.51,58.51,58.43,58.5,51276.0
2024-05-30 11:25:00,58.5,58.56,58.46,58.54,31943.0,58.5,58.56,58.46,58.54,31943.0
2024-05-30 11:30:00,58.54,58.54,58.43,58.45,37115.0,58.54,58.54,58.43,58.45,37115.0
2024-05-30 11:35:00,58.44,58.54,58.42,58.52,31682.0,58.44,58.54,58.42,58.52,31682.0
2024-05-30 11:40:00,58.52,58.63,58.51,58.6,20635.0,58.52,58.63,58.51,58.6,20635.0
2024-05-30 11:45:00,58.59,58.71,58.58,58.64,26969.0,58.59,58.71,58.58,58.64,26969.0
2024-05-30 11:50:00,58.64,58.75,58.63,58.71,20711.0,58.64,58.75,58.63,58.71,20711.0
2024-05-30 11:55:00,58.71,58.82,58.67,58.82,16996.0,58.71,58.82,58.67,58.82,16996.0
2024-05-30 12:00:00,58.82,58.83,58.64,58.75,26614.0,58.82,58.83,58.64,58.75,26614.0
2024-05-30 12:05:00,58.76,58.8,58.74,58.76,48923.0,58.76,58.8,58.74,58.76,48923.0
2024-05-30 12:10:00,58.77,58.84,58.76,58.77,20299.0,58.77,58.84,58.76,58.77,20299.0
2024-05-30 12:15:00,58.77,58.79,58.71,58.74,17869.0,58.77,58.79,58.71,58.74,17869.0
2024-05-30 12:20:00,58.75,58.82,58.72,58.78,30080.0,58.75,58.82,58.72,58.78,30080.0
2024-05-30 12:25:00,58.79,58.8,58.7,58.72,18359.0,58.79,58.8,58.7,58.72,18359.0
2024-05-30 12:30:00,58.72,58.82,58.72,58.79,28250.0,58.72,58.82,58.72,58.79,28250.0
2024-05-30 12:35:00,58.79,58.83,58.77,58.81,10312.0,58.79,58.83,58.77,58.81,10312.0
2024-05-30 12:40:00,58.82,58.85,58.79,58.79,15340.0,58.82,58.85,58.79,58.79,15340.0
2024-05-30 12:45:00,58.8,58.82,58.7,58.71,11684.0,58.8,58.82,58.7,58.71,11684.0
2024-05-30 12:50:00,58.71,58.71,58.62,58.65,15293.0,58.71,58.71,58.62,58.65,15293.0
2024-05-30 12:55:00,58.64,58.68,58.63,58.67,11547.0,58.64,58.68,58.63,58.67,11547.0
2024-05-30 13:00:00,58.67,58.67,58.54,58.56,12416.0,58.67,58.67,58.54,58.56,12416.0
2024-05-30 13:05:00,58.55,58.58,58.52,58.54,16523.0,58.55,58.58,58.52,58.54,16523.0
2024-05-30 13:10:00,58.53,58.59,58.48,58.48,33458.0,58.53,58.59,58.48,58.48,33458.0
2024-05-30 13:15:00,58.48,58.48,58.36,58.36,32506.0,58.48,58.48,58.36,58.36,32506.0
2024-05-30 13:20:00,58.37,58.39,58.33,58.36,22143.0,58.37,58.39,58.33,58.36,22143.0
2024-05-30 13:25:00,58.37,58.5,58.35,58.5,31903.0,58.37,58.5,58.35,58.5,31903.0
2024-05-30 13:30:00,58.51,58.53,58.44,58.48,55245.0,58.51,58.53,58.44,58.48,55245.0
2024-05-30 13:35:00,58.49,58.5,58.26,58.29,31270.0,58.49,58.5,58.26,58.29,31270.0
2024-05-30 13:40:00,58.29,58.5,58.29,58.34,36660.0,58.29,58.5,58.29,58.34,36660.0
2024-05-30 13:45:00,58.34,58.42,58.33,58.37,23424.0,58.34,58.42,58.33,58.37,23424.0
2024-05-30 13:50:00,58.39,58.41,58.32,58.36,57114.0,58.39,58.41,58.32,58.36,57114.0
2024-05-30 13:55:00,58.38,58.38,58.27,58.29,12523.0,58.38,58.38,58.27,58.29,12523.0
2024-05-30 14:00:00,58.29,58.29,58.24,58.24,17628.0,58.29,58.29,58.24,58.24,17628.0
2024-05-30 14:05:00,58.23,58.28,58.2,58.22,25797.0,58.23,58.28,58.2,58.22,25797.0
2024-05-30 14:10:00,58.22,58.23,58.13,58.14,26009.0,58.22,58.23,58.13,58.14,26009.0
2024-05-30 14:15:00,58.14,58.15,58.08,58.11,37838.0,58.14,58.15,58.08,58.11,37838.0
2024-05-30 14:20:00,58.12,58.13,58.04,58.05,31331.0,58.12,58.13,58.04,58.05,31331.0
2024-05-30 14:25:00,58.05,58.17,58.03,58.16,17202.0,58.05,58.17,58.03,58.16,17202.0
2024-05-30 14:30:00,58.15,58.21,58.14,58.16,14338.0,58.15,58.21,58.14,58.16,14338.0
2024-05-30 14:35:00,58.17,58.26,58.16,58.2,30954.0,58.17,58.26,58.16,58.2,30954.0
2024-05-30 14:40:00,58.21,58.26,58.15,58.15,24834.0,58.21,58.26,58.15,58.15,24834.0
2024-05-30 14:45:00,58.15,58.22,58.15,58.18,13740.0,58.15,58.22,58.15,58.18,13740.0
2024-05-30 14:50:00,58.18,58.2,58.13,58.13,17260.0,58.18,58.2,58.13,58.13,17260.0
2024-05-30 14:55:00,58.13,58.24,58.13,58.24,17666.0,58.13,58.24,58.13,58.24,17666.0
2024-05-30 15:00:00,58.24,58.25,58.17,58.2,22423.0,58.24,58.25,58.17,58.2,22423.0
2024-05-30 15:05:00,58.2,58.22,58.17,58.2,23504.0,58.2,58.22,58.17,58.2,23504.0
2024-05-30 15:10:00,58.19,58.2,58.11,58.12,38442.0,58.19,58.2,58.11,58.12,38442.0
2024-05-30 15:15:00,58.12,58.13,58.06,58.06,32525.0,58.12,58.13,58.06,58.06,32525.0
2024-05-30 15:20:00,58.06,58.14,57.96,57.97,59038.0,58.06,58.14,57.96,57.97,59038.0
2024-05-30 15:25:00,57.98,58.02,57.97,57.98,40707.0,57.98,58.02,57.97,57.98,40707.0
2024-05-30 15:30:00,57.99,58.04,57.9,57.92,57073.0,57.99,58.04,57.9,57.92,57073.0
2024-05-30 15:35:00,57.93,58.01,57.92,58.0,35788.0,57.93,58.01,57.92,58.0,35788.0
2024-05-30 15:40:00,58.0,58.01,57.96,58.01,56281.0,58.0,58.01,57.96,58.01,56281.0
2024-05-30 15:45:00,58.01,58.04,57.89,57.91,72353.0,58.01,58.04,57.89,57.91,72353.0
2024-05-30 15:50:00,57.9,58.0,57.86,57.97,168662.0,57.9,58.0,57.86,57.97,168662.0
2024-05-30 15:55:00,57.97,58.11,57.96,57.99,351276.0,57.97,58.11,57.96,57.99,351276.0
2024-05-31 09:30:00,58.87,59.3,58.8,59.14,304349.0,58.87,59.3,58.8,59.14,304349.0
2024-05-31 09:35:00,59.14,59.34,58.99,59.34,87410.0,59.14,59.34,58.99,59.34,87410.0
2024-05-31 09:40:00,59.34,59.34,59.13,59.2,40002.0,59.34,59.34,59.13,59.2,40002.0
2024-05-31 09:45:00,59.18,59.21,58.62,58.95,59429.0,59.18,59.21,58.62,58.95,59429.0
2024-05-31 09:50:00,58.95,58.98,58.8,58.96,48468.0,58.95,58.98,58.8,58.96,48468.0
2024-05-31 09:55:00,58.95,59.11,58.79,58.84,42684.0,58.95,59.11,58.79,58.84,42684.0
2024-05-31 10:00:00,58.82,59.12,58.74,59.1,44061.0,58.82,59.12,58.74,59.1,44061.0
2024-05-31 10:05:00,59.1,59.12,58.86,58.97,33280.0,59.1,59.12,58.86,58.97,33280.0
2024-05-31 10:10:00,58.97,58.97,58.78,58.79,20363.0,58.97,58.97,58.78,58.79,20363.0
2024-05-31 10:15:00,58.76,59.16,58.76,59.03,45223.0,58.76,59.16,58.76,59.03,45223.0
2024-05-31 10:20:00,59.03,59.17,59.01,59.17,60611.0,59.03,59.17,59.01,59.17,60611.0
2024-05-31 10:25:00,59.15,59.22,58.9,58.96,57313.0,59.15,59.22,58.9,58.96,57313.0
2024-05-31 10:30:00,58.95,58.98,58.72,58.82,173077.0,58.95,58.98,58.72,58.82,173077.0
2024-05-31 10:35:00,58.83,58.83,58.5,58.61,113197.0,58.83,58.83,58.5,58.61,113197.0
2024-05-31 10:40:00,58.61,58.75,58.41,58.46,65422.0,58.61,58.75,58.41,58.46,65422.0
2024-05-31 10:45:00,58.46,58.54,58.36,58.38,26272.0,58.46,58.54,58.36,58.38,26272.0
2024-05-31 10:50:00,58.39,58.52,58.35,58.44,44800.0,58.39,58.52,58.35,58.44,44800.0
2024-05-31 10:55:00,58.43,58.6,58.42,58.52,17257.0,58.43,58.6,58.42,58.52,17257.0
2024-05-31 11:00:00,58.51,58.54,58.38,58.49,29566.0,58.51,58.54,58.38,58.49,29566.0
2024-05-31 11:05:00,58.49,58.5,58.24,58.28,37043.0,58.49,58.5,58.24,58.28,37043.0
2024-05-31 11:10:00,58.28,58.29,58.17,58.21,39374.0,58.28,58.29,58.17,58.21,39374.0
2024-05-31 11:15:00,58.21,58.25,58.08,58.22,39451.0,58.21,58.25,58.08,58.22,39451.0
2024-05-31 11:20:00,58.22,58.28,58.11,58.17,40980.0,58.22,58.28,58.11,58.17,40980.0
2024-05-31 11:25:00,58.16,58.16,58.01,58.08,60585.0,58.16,58.16,58.01,58.08,60585.0
2024-05-31 11:30:00,58.08,58.1,57.99,58.04,41926.0,58.08,58.1,57.99,58.04,41926.0
2024-05-31 11:35:00,58.05,58.09,57.92,57.92,27588.0,58.05,58.09,57.92,57.92,27588.0
2024-05-31 11:40:00,57.92,57.99,57.89,57.93,38344.0,57.92,57.99,57.89,57.93,38344.0
2024-05-31 11:45:00,57.93,57.96,57.81,57.81,29639.0,57.93,57.96,57.81,57.81,29639.0
2024-05-31 11:50:00,57.82,57.87,57.8,57.83,28264.0,57.82,57.87,57.8,57.83,28264.0
2024-05-31 11:55:00,57.84,57.86,57.71,57.75,30288.0,57.84,57.86,57.71,57.75,30288.0
2024-05-31 12:00:00,57.75,57.9,57.7,57.86,29929.0,57.75,57.9,57.7,57.86,29929.0
2024-05-31 12:05:00,57.87,57.94,57.84,57.85,22604.0,57.87,57.94,57.84,57.85,22604.0
2024-05-31 12:10:00,57.85,57.89,57.82,57.84,15810.0,57.85,57.89,57.82,57.84,15810.0
2024-05-31 12:15:00,57.84,57.91,57.81,57.83,22306.0,57.84,57.91,57.81,57.83,22306.0
2024-05-31 12:20:00,57.84,57.91,57.82,57.9,19227.0,57.84,57.91,57.82,57.9,19227.0
2024-05-31 12:25:00,57.89,57.95,57.86,57.9,30606.0,57.89,57.95,57.86,57.9,30606.0
2024-05-31 12:30:00,57.9,57.94,57.82,57.88,31476.0,57.9,57.94,57.82,57.88,31476.0
2024-05-31 12:35:00,57.89,57.94,57.88,57.92,27491.0,57.89,57.94,57.88,57.92,27491.0
2024-05-31 12:40:00,57.91,57.97,57.85,57.85,19811.0,57.91,57.97,57.85,57.85,19811.0
2024-05-31 12:45:00,57.85,57.85,57.76,57.76,21611.0,57.85,57.85,57.76,57.76,21611.0
2024-05-31 12:50:00,57.76,57.83,57.71,57.83,18598.0,57.76,57.83,57.71,57.83,18598.0
2024-05-31 12:55:00,57.83,57.88,57.82,57.84,23130.0,57.83,57.88,57.82,57.84,23130.0
2024-05-31 13:00:00,57.84,57.96,57.83,57.91,40439.0,57.84,57.96,57.83,57.91,40439.0
2024-05-31 13:05:00,57.89,58.05,57.86,58.05,37702.0,57.89,58.05,57.86,58.05,37702.0
2024-05-31 13:10:00,58.05,58.16,58.02,58.15,29404.0,58.05,58.16,58.02,58.15,29404.0
2024-05-31 13:15:00,58.15,58.28,58.14,58.16,43955.0,58.15,58.28,58.14,58.16,43955.0
2024-05-31 13:20:00,58.16,58.28,58.16,58.28,35330.0,58.16,58.28,58.16,58.28,35330.0
2024-05-31 13:25:00,58.28,58.28,58.16,58.16,35105.0,58.28,58.28,58.16,58.16,35105.0
2024-05-31 13:30:00,58.17,58.22,58.12,58.12,23371.0,58.17,58.22,58.12,58.12,23371.0
2024-05-31 13:35:00,58.12,58.19,58.1,58.11,23812.0,58.12,58.19,58.1,58.11,23812.0
2024-05-31 13:40:00,58.1,58.11,58.03,58.08,20647.0,58.1,58.11,58.03,58.08,20647.0
2024-05-31 13:45:00,58.07,58.16,58.06,58.09,30384.0,58.07,58.16,58.06,58.09,30384.0
2024-05-31 13:50:00,58.1,58.16,58.04,58.07,28758.0,58.1,58.16,58.04,58.07,28758.0
2024-05-31 13:55:00,58.07,58.11,57.99,57.99,29763.0,58.07,58.11,57.99,57.99,29763.0
2024-05-31 14:00:00,58.0,58.04,57.91,57.91,40986.0,58.0,58.04,57.91,57.91,40986.0
2024-05-31 14:05:00,57.92,57.93,57.83,57.9,76878.0,57.92,57.93,57.83,57.9,76878.0
2024-05-31 14:10:00,57.9,58.02,57.85,57.98,27978.0,57.9,58.02,57.85,57.98,27978.0
2024-05-31 14:15:00,57.97,58.01,57.97,58.01,19530.0,57.97,58.01,57.97,58.01,19530.0
2024-05-31 14:20:00,58.0,58.04,57.98,58.0,29887.0,58.0,58.04,57.98,58.0,29887.0
2024-05-31 14:25:00,58.0,58.13,57.99,58.12,25214.0,58.0,58.13,57.99,58.12,25214.0
2024-05-31 14:30:00,58.12,58.12,58.03,58.07,21431.0,58.12,58.12,58.03,58.07,21431.0
2024-05-31 14:35:00,58.08,58.08,58.02,58.04,39796.0,58.08,58.08,58.02,58.04,39796.0
2024-05-31 14:40:00,58.04,58.15,58.03,58.13,46441.0,58.04,58.15,58.03,58.13,46441.0
2024-05-31 14:45:00,58.14,58.18,58.06,58.07,48916.0,58.14,58.18,58.06,58.07,48916.0
2024-05-31 14:50:00,58.07,58.13,58.04,58.13,21673.0,58.07,58.13,58.04,58.13,21673.0
2024-05-31 14:55:00,58.13,58.23,58.1,58.19,37161.0,58.13,58.23,58.1,58.19,37161.0
2024-05-31 15:00:00,58.18,58.19,58.11,58.15,34260.0,58.18,58.19,58.11,58.15,34260.0
2024-05-31 15:05:00,58.16,58.25,58.15,58.18,81061.0,58.16,58.25,58.15,58.18,81061.0
2024-05-31 15:10:00,58.19,58.3,58.18,58.26,41316.0,58.19,58.3,58.18,58.26,41316.0
2024-05-31 15:15:00,58.26,58.38,58.23,58.37,91803.0,58.26,58.38,58.23,58.37,91803.0
2024-05-31 15:20:00,58.38,58.47,58.37,58.47,56790.0,58.38,58.47,58.37,58.47,56790.0
2024-05-31 15:25:00,58.47,58.49,58.4,58.41,52582.0,58.47,58.49,58.4,58.41,52582.0
2024-05-31 15:30:00,58.41,58.5,58.39,58.5,57874.0,58.41,58.5,58.39,58.5,57874.0
2024-05-31 15:35:00,58.5,58.58,58.49,58.54,51697.0,58.5,58.58,58.49,58.54,51697.0
2024-05-31 15:40:00,58.55,58.68,58.53,58.64,62512.0,58.55,58.68,58.53,58.64,62512.0
2024-05-31 15:45:00,58.63,58.74,58.59,58.72,78302.0,58.63,58.74,58.59,58.72,78302.0
2024-05-31 15:50:00,58.72,59.02,58.71,59.01,233821.0,58.72,59.02,58.71,59.01,233821.0
2024-05-31 15:55:00,59.01,59.41,59.01,59.33,854186.0,59.01,59.41,59.01,59.33,854186.0
2024-06-03 09:30:00,59.61,59.61,59.1,59.1,99922.0,59.61,59.61,59.1,59.1,99922.0
2024-06-03 09:35:00,59.12,59.15,58.95,59.15,13482.0,59.12,59.15,58.95,59.15,13482.0
2024-06-03 09:40:00,59.15,59.17,58.89,58.99,13596.0,59.15,59.17,58.89,58.99,13596.0
2024-06-03 09:45:00,58.99,59.08,58.89,58.98,12614.0,58.99,59.08,58.89,58.98,12614.0
2024-06-03 09:50:00,58.96,58.96,58.64,58.67,58908.0,58.96,58.96,58.64,58.67,58908.0
2024-06-03 09:55:00,58.68,58.95,58.66,58.82,57518.0,58.68,58.95,58.66,58.82,57518.0
2024-06-03 10:00:00,58.83,59.03,58.76,58.78,36071.0,58.83,59.03,58.76,58.78,36071.0
2024-06-03 10:05:00,58.79,59.13,58.7,59.02,26353.0,58.79,59.13,58.7,59.02,26353.0
2024-06-03 10:10:00,59.04,59.12,58.99,59.11,17268.0,59.04,59.12,58.99,59.11,17268.0
2024-06-03 10:15:00,59.13,59.17,58.93,58.94,31934.0,59.13,59.17,58.93,58.94,31934.0
2024-06-03 10:20:00,58.9,58.94,58.81,58.88,17773.0,58.9,58.94,58.81,58.88,17773.0
2024-06-03 10:25:00,58.87,58.96,58.76,58.76,11961.0,58.87,58.96,58.76,58.76,11961.0
2024-06-03 10:30:00,58.75,58.81,58.69,58.77,18268.0,58.75,58.81,58.69,58.77,18268.0
2024-06-03 10:35:00,58.78,58.79,58.68,58.78,20318.0,58.78,58.79,58.68,58.78,20318.0
2024-06-03 10:40:00,58.77,58.79,58.52,58.56,47624.0,58.77,58.79,58.52,58.56,47624.0
2024-06-03 10:45:00,58.57,58.62,58.45,58.47,17275.0,58.57,58.62,58.45,58.47,17275.0
2024-06-03 10:50:00,58.48,58.53,58.42,58.43,19352.0,58.48,58.53,58.42,58.43,19352.0
2024-06-03 10:55:00,58.43,58.47,58.31,58.44,35745.0,58.43,58.47,58.31,58.44,35745.0
2024-06-03 11:00:00,58.44,58.48,58.33,58.43,17679.0,58.44,58.48,58.33,58.43,17679.0
2024-06-03 11:05:00,58.44,58.49,58.36,58.47,19800.0,58.44,58.49,58.36,58.47,19800.0
2024-06-03 11:10:00,58.48,58.5,58.29,58.29,22687.0,58.48,58.5,58.29,58.29,22687.0
2024-06-03 11:15:00,58.29,58.45,58.27,58.43,27750.0,58.29,58.45,58.27,58.43,27750.0
2024-06-03 11:20:00,58.44,58.5,58.39,58.45,36083.0,58.44,58.5,58.39,58.45,36083.0
2024-06-03 11:25:00,58.44,58.52,58.43,58.49,18719.0,58.44,58.52,58.43,58.49,18719.0
2024-06-03 11:30:00,58.48,58.55,58.44,58.45,19195.0,58.48,58.55,58.44,58.45,19195.0
2024-06-03 11:35:00,58.44,58.54,58.41,58.5,22017.0,58.44,58.54,58.41,58.5,22017.0
2024-06-03 11:40:00,58.5,58.57,58.45,58.48,12505.0,58.5,58.57,58.45,58.48,12505.0
2024-06-03 11:45:00,58.48,58.51,58.43,58.46,11729.0,58.48,58.51,58.43,58.46,11729.0
2024-06-03 11:50:00,58.47,58.65,58.44,58.65,20129.0,58.47,58.65,58.44,58.65,20129.0
2024-06-03 11:55:00,58.67,58.73,58.63,58.68,20151.0,58.67,58.73,58.63,58.68,20151.0
2024-06-03 12:00:00,58.67,58.71,58.54,58.63,15905.0,58.67,58.71,58.54,58.63,15905.0
2024-06-03 12:05:00,58.63,58.67,58.6,58.65,16698.0,58.63,58.67,58.6,58.65,16698.0
2024-06-03 12:10:00,58.66,58.68,58.45,58.45,23361.0,58.66,58.68,58.45,58.45,23361.0
2024-06-03 12:15:00,58.45,58.52,58.36,58.36,28666.0,58.45,58.52,58.36,58.36,28666.0
2024-06-03 12:20:00,58.36,58.43,58.3,58.34,29418.0,58.36,58.43,58.3,58.34,29418.0
2024-06-03 12:25:00,58.34,58.41,58.33,58.34,13935.0,58.34,58.41,58.33,58.34,13935.0
2024-06-03 12:30:00,58.34,58.36,58.26,58.29,13481.0,58.34,58.36,58.26,58.29,13481.0
2024-06-03 12:35:00,58.27,58.37,58.25,58.33,13721.0,58.27,58.37,58.25,58.33,13721.0
2024-06-03 12:40:00,58.34,58.37,58.27,58.3,14734.0,58.34,58.37,58.27,58.3,14734.0
2024-06-03 12:45:00,58.29,58.32,58.22,58.25,22546.0,58.29,58.32,58.22,58.25,22546.0
2024-06-03 12:50:00,58.26,58.35,58.18,58.31,15944.0,58.26,58.35,58.18,58.31,15944.0
2024-06-03 12:55:00,58.32,58.36,58.29,58.3,8029.0,58.32,58.36,58.29,58.3,8029.0
2024-06-03 13:00:00,58.28,58.35,58.27,58.31,17020.0,58.28,58.35,58.27,58.31,17020.0
2024-06-03 13:05:00,58.31,58.39,58.3,58.38,17609.0,58.31,58.39,58.3,58.38,17609.0
2024-06-03 13:10:00,58.38,58.39,58.25,58.37,15928.0,58.38,58.39,58.25,58.37,15928.0
2024-06-03 13:15:00,58.35,58.46,58.35,58.46,10453.0,58.35,58.46,58.35,58.46,10453.0
2024-06-03 13:20:00,58.45,58.51,58.43,58.44,14680.0,58.45,58.51,58.43,58.44,14680.0
2024-06-03 13:25:00,58.44,58.49,58.38,58.44,21445.0,58.44,58.49,58.38,58.44,21445.0
2024-06-03 13:30:00,58.43,58.51,58.42,58.48,5930.0,58.43,58.51,58.42,58.48,5930.0
2024-06-03 13:35:00,58.48,58.53,58.45,58.51,13626.0,58.48,58.53,58.45,58.51,13626.0
2024-06-03 13:40:00,58.52,58.54,58.46,58.53,14685.0,58.52,58.54,58.46,58.53,14685.0
2024-06-03 13:45:00,58.53,58.59,58.52,58.54,14527.0,58.53,58.59,58.52,58.54,14527.0
2024-06-03 13:50:00,58.54,58.58,58.51,58.57,17561.0,58.54,58.58,58.51,58.57,17561.0
2024-06-03 13:55:00,58.57,58.58,58.49,58.57,20636.0,58.57,58.58,58.49,58.57,20636.0
2024-06-03 14:00:00,58.57,58.6,58.53,58.55,11580.0,58.57,58.6,58.53,58.55,11580.0
2024-06-03 14:05:00,58.55,58.57,58.5,58.5,13114.0,58.55,58.57,58.5,58.5,13114.0
2024-06-03 14:10:00,58.5,58.55,58.4,58.41,19691.0,58.5,58.55,58.4,58.41,19691.0
2024-06-03 14:15:00,58.42,58.49,58.4,58.48,18765.0,58.42,58.49,58.4,58.48,18765.0
2024-06-03 14:20:00,58.49,58.64,58.48,58.63,15873.0,58.49,58.64,58.48,58.63,15873.0
2024-06-03 14:25:00,58.62,58.64,58.5,58.54,12238.0,58.62,58.64,58.5,58.54,12238.0
2024-06-03 14:30:00,58.54,58.65,58.54,58.65,16870.0,58.54,58.65,58.54,58.65,16870.0
2024-06-03 14:35:00,58.65,58.66,58.6,58.61,13512.0,58.65,58.66,58.6,58.61,13512.0
2024-06-03 14:40:00,58.62,58.67,58.58,58.62,16606.0,58.62,58.67,58.58,58.62,16606.0
2024-06-03 14:45:00,58.62,58.67,58.59,58.66,19044.0,58.62,58.67,58.59,58.66,19044.0
2024-06-03 14:50:00,58.67,58.67,58.56,58.61,24203.0,58.67,58.67,58.56,58.61,24203.0
2024-06-03 14:55:00,58.63,58.69,58.58,58.66,23937.0,58.63,58.69,58.58,58.66,23937.0
2024-06-03 15:00:00,58.67,58.75,58.65,58.74,20748.0,58.67,58.75,58.65,58.74,20748.0
2024-06-03 15:05:00,58.73,58.75,58.71,58.72,8606.0,58.73,58.75,58.71,58.72,8606.0
2024-06-03 15:10:00,58.72,58.79,58.69,58.74,22643.0,58.72,58.79,58.69,58.74,22643.0
2024-06-03 15:15:00,58.74,58.74,58.68,58.71,21585.0,58.74,58.74,58.68,58.71,21585.0
2024-06-03 15:20:00,58.7,58.73,58.6,58.64,36490.0,58.7,58.73,58.6,58.64,36490.0
2024-06-03 15:25:00,58.64,58.64,58.6,58.61,22341.0,58.64,58.64,58.6,58.61,22341.0
2024-06-03 15:30:00,58.61,58.64,58.56,58.6,36514.0,58.61,58.64,58.56,58.6,36514.0
2024-06-03 15:35:00,58.6,58.66,58.53,58.54,36691.0,58.6,58.66,58.53,58.54,36691.0
2024-06-03 15:40:00,58.54,58.59,58.49,58.5,32376.0,58.54,58.59,58.49,58.5,32376.0
2024-06-03 15:45:00,58.5,58.63,58.48,58.6,41801.0,58.5,58.63,58.48,58.6,41801.0
2024-06-03 15:50:00,58.61,58.61,58.5,58.55,116363.0,58.61,58.61,58.5,58.55,116363.0
2024-06-03 15:55:00,58.55,58.8,58.54,58.8,252213.0,58.55,58.8,58.54,58.8,252213.0
2024-06-04 09:30:00,58.66,59.13,58.66,58.91,80034.0,58.66,59.13,58.66,58.91,80034.0
2024-06-04 09:35:00,58.87,59.16,58.77,59.06,33671.0,58.87,59.16,58.77,59.06,33671.0
2024-06-04 09:40:00,59.05,59.06,58.75,58.75,11216.0,59.05,59.06,58.75,58.75,11216.0
2024-06-04 09:45:00,58.7,59.05,58.69,58.98,12867.0,58.7,59.05,58.69,58.98,12867.0
2024-06-04 09:50:00,59.04,59.09,58.97,59.02,14531.0,59.04,59.09,58.97,59.02,14531.0
2024-06-04 09:55:00,59.04,59.28,59.02,59.18,32986.0,59.04,59.28,59.02,59.18,32986.0
2024-06-04 10:00:00,59.18,59.36,59.18,59.24,21131.0,59.18,59.36,59.18,59.24,21131.0
2024-06-04 10:05:00,59.24,59.34,59.15,59.18,15480.0,59.24,59.34,59.15,59.18,15480.0
2024-06-04 10:10:00,59.18,59.18,58.99,59.01,29805.0,59.18,59.18,58.99,59.01,29805.0
2024-06-04 10:15:00,59.0,59.34,58.99,59.25,38388.0,59.0,59.34,58.99,59.25,38388.0
2024-06-04 10:20:00,59.26,59.34,59.24,59.3,29528.0,59.26,59.34,59.24,59.3,29528.0
2024-06-04 10:25:00,59.29,59.39,59.24,59.36,33713.0,59.29,59.39,59.24,59.36,33713.0
2024-06-04 10:30:00,59.36,59.48,59.23,59.39,30472.0,59.36,59.48,59.23,59.39,30472.0
2024-06-04 10:35:00,59.43,59.43,59.23,59.24,26185.0,59.43,59.43,59.23,59.24,26185.0
2024-06-04 10:40:00,59.25,59.4,59.25,59.32,40937.0,59.25,59.4,59.25,59.32,40937.0
2024-06-04 10:45:00,59.33,59.33,59.11,59.16,34230.0,59.33,59.33,59.11,59.16,34230.0
2024-06-04 10:50:00,59.17,59.17,59.07,59.09,12684.0,59.17,59.17,59.07,59.09,12684.0
2024-06-04 10:55:00,59.08,59.08,58.89,58.89,25523.0,59.08,59.08,58.89,58.89,25523.0
2024-06-04 11:00:00,58.88,58.94,58.88,58.92,13812.0,58.88,58.94,58.88,58.92,13812.0
2024-06-04 11:05:00,58.91,58.91,58.84,58.88,10497.0,58.91,58.91,58.84,58.88,10497.0
2024-06-04 11:10:00,58.89,58.97,58.84,58.86,14313.0,58.89,58.97,58.84,58.86,14313.0
2024-06-04 11:15:00,58.86,58.92,58.85,58.9,20219.0,58.86,58.92,58.85,58.9,20219.0
2024-06-04 11:20:00,58.89,59.02,58.89,58.94,22341.0,58.89,59.02,58.89,58.94,22341.0
2024-06-04 11:25:00,58.94,58.97,58.83,58.84,8770.0,58.94,58.97,58.83,58.84,8770.0
2024-06-04 11:30:00,58.83,58.97,58.81,58.85,23798.0,58.83,58.97,58.81,58.85,23798.0
2024-06-04 11:35:00,58.84,58.86,58.73,58.74,26870.0,58.84,58.86,58.73,58.74,26870.0
2024-06-04 11:40:00,58.73,58.79,58.73,58.77,22632.0,58.73,58.79,58.73,58.77,22632.0
2024-06-04 11:45:00,58.78,58.82,58.71,58.73,17614.0,58.78,58.82,58.71,58.73,17614.0
2024-06-04 11:50:00,58.74,58.78,58.73,58.75,20032.0,58.74,58.78,58.73,58.75,20032.0
2024-06-04 11:55:00,58.75,58.78,58.68,58.7,20225.0,58.75,58.78,58.68,58.7,20225.0
2024-06-04 12:00:00,58.69,58.73,58.66,58.72,12474.0,58.69,58.73,58.66,58.72,12474.0
2024-06-04 12:05:00,58.72,58.8,58.66,58.67,22286.0,58.72,58.8,58.66,58.67,22286.0
2024-06-04 12:10:00,58.68,58.72,58.66,58.71,8092.0,58.68,58.72,58.66,58.71,8092.0
2024-06-04 12:15:00,58.71,58.78,58.7,58.72,13828.0,58.71,58.78,58.7,58.72,13828.0
2024-06-04 12:20:00,58.73,58.75,58.61,58.63,13007.0,58.73,58.75,58.61,58.63,13007.0
2024-06-04 12:25:00,58.63,58.74,58.63,58.73,63277.0,58.63,58.74,58.63,58.73,63277.0
2024-06-04 12:30:00,58.74,58.74,58.66,58.71,28542.0,58.74,58.74,58.66,58.71,28542.0
2024-06-04 12:35:00,58.71,58.74,58.64,58.74,6617.0,58.71,58.74,58.64,58.74,6617.0
2024-06-04 12:40:00,58.74,58.87,58.72,58.84,12794.0,58.74,58.87,58.72,58.84,12794.0
2024-06-04 12:45:00,58.84,58.89,58.79,58.82,9336.0,58.84,58.89,58.79,58.82,9336.0
2024-06-04 12:50:00,58.82,58.83,58.78,58.82,7905.0,58.82,58.83,58.78,58.82,7905.0
2024-06-04 12:55:00,58.84,58.85,58.8,58.84,7114.0,58.84,58.85,58.8,58.84,7114.0
2024-06-04 13:00:00,58.84,58.85,58.8,58.82,10438.0,58.84,58.85,58.8,58.82,10438.0
2024-06-04 13:05:00,58.82,58.82,58.71,58.73,23714.0,58.82,58.82,58.71,58.73,23714.0
2024-06-04 13:10:00,58.74,58.78,58.74,58.76,11289.0,58.74,58.78,58.74,58.76,11289.0
2024-06-04 13:15:00,58.76,58.84,58.75,58.81,53067.0,58.76,58.84,58.75,58.81,53067.0
2024-06-04 13:20:00,58.82,58.9,58.81,58.84,28925.0,58.82,58.9,58.81,58.84,28925.0
2024-06-04 13:25:00,58.84,58.86,58.79,58.86,14526.0,58.84,58.86,58.79,58.86,14526.0
2024-06-04 13:30:00,58.87,58.89,58.73,58.73,12427.0,58.87,58.89,58.73,58.73,12427.0
2024-06-04 13:35:00,58.74,58.8,58.71,58.78,6735.0,58.74,58.8,58.71,58.78,6735.0
2024-06-04 13:40:00,58.79,58.83,58.77,58.77,9740.0,58.79,58.83,58.77,58.77,9740.0
2024-06-04 13:45:00,58.8,58.84,58.8,58.82,4041.0,58.8,58.84,58.8,58.82,4041.0
2024-06-04 13:50:00,58.83,58.84,58.81,58.83,6720.0,58.83,58.84,58.81,58.83,6720.0
2024-06-04 13:55:00,58.84,58.88,58.82,58.85,8247.0,58.84,58.88,58.82,58.85,8247.0
2024-06-04 14:00:00,58.86,58.88,58.77,58.82,34553.0,58.86,58.88,58.77,58.82,34553.0
2024-06-04 14:05:00,58.8,58.88,58.77,58.85,21560.0,58.8,58.88,58.77,58.85,21560.0
2024-06-04 14:10:00,58.84,58.88,58.84,58.86,7889.0,58.84,58.88,58.84,58.86,7889.0
2024-06-04 14:15:00,58.87,58.94,58.86,58.92,19056.0,58.87,58.94,58.86,58.92,19056.0
2024-06-04 14:20:00,58.92,59.02,58.92,59.01,35568.0,58.92,59.02,58.92,59.01,35568.0
2024-06-04 14:25:00,59.02,59.07,58.95,59.06,11891.0,59.02,59.07,58.95,59.06,11891.0
2024-06-04 14:30:00,59.06,59.08,58.99,59.01,20382.0,59.06,59.08,58.99,59.01,20382.0
2024-06-04 14:35:00,59.01,59.02,58.97,59.01,15611.0,59.01,59.02,58.97,59.01,15611.0
2024-06-04 14:40:00,59.01,59.15,59.01,59.1,19016.0,59.01,59.15,59.01,59.1,19016.0
2024-06-04 14:45:00,59.09,59.09,59.0,59.02,34993.0,59.09,59.09,59.0,59.02,34993.0
2024-06-04 14:50:00,59.01,59.06,58.99,59.01,17601.0,59.01,59.06,58.99,59.01,17601.0
2024-06-04 14:55:00,59.01,59.04,58.92,58.94,14164.0,59.01,59.04,58.92,58.94,14164.0
2024-06-04 15:00:00,58.92,58.92,58.74,58.75,18334.0,58.92,58.92,58.74,58.75,18334.0
2024-06-04 15:05:00,58.75,58.75,58.71,58.73,18673.0,58.75,58.75,58.71,58.73,18673.0
2024-06-04 15:10:00,58.72,58.76,58.71,58.71,26326.0,58.72,58.76,58.71,58.71,26326.0
2024-06-04 15:15:00,58.71,58.82,58.7,58.75,110885.0,58.71,58.82,58.7,58.75,110885.0
2024-06-04 15:20:00,58.76,58.78,58.72,58.78,21499.0,58.76,58.78,58.72,58.78,21499.0
2024-06-04 15:25:00,58.77,58.78,58.72,58.77,22475.0,58.77,58.78,58.72,58.77,22475.0
2024-06-04 15:30:00,58.76,58.76,58.67,58.68,24755.0,58.76,58.76,58.67,58.68,24755.0
2024-06-04 15:35:00,58.67,58.72,58.64,58.69,23254.0,58.67,58.72,58.64,58.69,23254.0
2024-06-04 15:40:00,58.7,58.8,58.69,58.8,34591.0,58.7,58.8,58.69,58.8,34591.0
2024-06-04 15:45:00,58.79,58.82,58.72,58.79,46731.0,58.79,58.82,58.72,58.79,46731.0
2024-06-04 15:50:00,58.78,58.81,58.69,58.7,65542.0,58.78,58.81,58.69,58.7,65542.0
2024-06-04 15:55:00,58.7,58.7,58.61,58.64,233011.0,58.7,58.7,58.61,58.64,233011.0
2024-06-05 09:30:00,59.48,59.48,59.05,59.08,62901.0,59.48,59.48,59.05,59.08,62901.0
2024-06-05 09:35:00,59.1,59.1,58.68,58.69,35899.0,59.1,59.1,58.68,58.69,35899.0
2024-06-05 09:40:00,58.68,58.82,58.44,58.73,20323.0,58.68,58.82,58.44,58.73,20323.0
2024-06-05 09:45:00,58.7,58.86,58.62,58.68,16135.0,58.7,58.86,58.62,58.68,16135.0
2024-06-05 09:50:00,58.69,58.9,58.64,58.84,21776.0,58.69,58.9,58.64,58.84,21776.0
2024-06-05 09:55:00,58.84,59.12,58.84,59.12,32601.0,58.84,59.12,58.84,59.12,32601.0
2024-06-05 10:00:00,59.09,59.21,58.95,59.12,29314.0,59.09,59.21,58.95,59.12,29314.0
2024-06-05 10:05:00,59.12,59.12,58.84,58.88,12624.0,59.12,59.12,58.84,58.88,12624.0
2024-06-05 10:10:00,58.88,58.97,58.79,58.94,15202.0,58.88,58.97,58.79,58.94,15202.0
2024-06-05 10:15:00,58.93,58.95,58.82,58.84,12429.0,58.93,58.95,58.82,58.84,12429.0
2024-06-05 10:20:00,58.85,58.97,58.8,58.97,23607.0,58.85,58.97,58.8,58.97,23607.0
2024-06-05 10:25:00,58.97,59.04,58.86,59.04,14311.0,58.97,59.04,58.86,59.04,14311.0
2024-06-05 10:30:00,59.04,59.14,59.03,59.12,18511.0,59.04,59.14,59.03,59.12,18511.0
2024-06-05 10:35:00,59.13,59.2,59.04,59.05,12578.0,59.13,59.2,59.04,59.05,12578.0
2024-06-05 10:40:00,59.04,59.04,58.97,59.0,11579.0,59.04,59.04,58.97,59.0,11579.0
2024-06-05 10:45:00,59.01,59.13,59.0,59.11,16710.0,59.01,59.13,59.0,59.11,16710.0
2024-06-05 10:50:00,59.11,59.12,58.99,58.99,19039.0,59.11,59.12,58.99,58.99,19039.0
2024-06-05 10:55:00,58.98,59.01,58.91,58.95,12501.0,58.98,59.01,58.91,58.95,12501.0
2024-06-05 11:00:00,58.96,59.08,58.91,59.07,69248.0,58.96,59.08,58.91,59.07,69248.0
2024-06-05 11:05:00,59.07,59.19,59.06,59.15,26059.0,59.07,59.19,59.06,59.15,26059.0
2024-06-05 11:10:00,59.16,59.34,59.15,59.33,21528.0,59.16,59.34,59.15,59.33,21528.0
2024-06-05 11:15:00,59.32,59.34,59.26,59.26,64606.0,59.32,59.34,59.26,59.26,64606.0
2024-06-05 11:20:00,59.26,59.43,59.22,59.35,53752.0,59.26,59.43,59.22,59.35,53752.0
2024-06-05 11:25:00,59.36,59.4,59.3,59.34,20012.0,59.36,59.4,59.3,59.34,20012.0
2024-06-05 11:30:00,59.34,59.37,59.3,59.37,13980.0,59.34,59.37,59.3,59.37,13980.0
2024-06-05 11:35:00,59.38,59.56,59.36,59.45,34496.0,59.38,59.56,59.36,59.45,34496.0
2024-06-05 11:40:00,59.45,59.56,59.38,59.48,38988.0,59.45,59.56,59.38,59.48,38988.0
2024-06-05 11:45:00,59.48,59.54,59.45,59.48,33708.0,59.48,59.54,59.45,59.48,33708.0
2024-06-05 11:50:00,59.47,59.57,59.39,59.51,33541.0,59.47,59.57,59.39,59.51,33541.0
2024-06-05 11:55:00,59.5,59.53,59.4,59.53,5150.0,59.5,59.53,59.4,59.53,5150.0
2024-06-05 12:00:00,59.53,59.55,59.47,59.47,9058.0,59.53,59.55,59.47,59.47,9058.0
2024-06-05 12:05:00,59.47,59.51,59.45,59.5,9934.0,59.47,59.51,59.45,59.5,9934.0
2024-06-05 12:10:00,59.5,59.51,59.44,59.45,11660.0,59.5,59.51,59.44,59.45,11660.0
2024-06-05 12:15:00,59.46,59.47,59.42,59.43,14634.0,59.46,59.47,59.42,59.43,14634.0
2024-06-05 12:20:00,59.44,59.63,59.44,59.62,45083.0,59.44,59.63,59.44,59.62,45083.0
2024-06-05 12:25:00,59.56,59.56,59.47,59.49,5109.0,59.56,59.56,59.47,59.49,5109.0
2024-06-05 12:30:00,59.48,59.48,59.39,59.41,22902.0,59.48,59.48,59.39,59.41,22902.0
2024-06-05 12:35:00,59.41,59.42,59.32,59.34,12656.0,59.41,59.42,59.32,59.34,12656.0
2024-06-05 12:40:00,59.33,59.42,59.31,59.42,7672.0,59.33,59.42,59.31,59.42,7672.0
2024-06-05 12:45:00,59.42,59.48,59.42,59.44,8474.0,59.42,59.48,59.42,59.44,8474.0
2024-06-05 12:50:00,59.44,59.6,59.44,59.55,13832.0,59.44,59.6,59.44,59.55,13832.0
2024-06-05 12:55:00,59.55,59.61,59.54,59.61,16710.0,59.55,59.61,59.54,59.61,16710.0
2024-06-05 13:00:00,59.61,59.84,59.57,59.81,59490.0,59.61,59.84,59.57,59.81,59490.0
2024-06-05 13:05:00,59.82,59.84,59.62,59.67,16453.0,59.82,59.84,59.62,59.67,16453.0
2024-06-05 13:10:00,59.68,60.14,59.66,60.09,91517.0,59.68,60.14,59.66,60.09,91517.0
2024-06-05 13:15:00,60.08,60.1,59.8,59.87,28868.0,60.08,60.1,59.8,59.87,28868.0
2024-06-05 13:20:00,59.88,59.88,59.75,59.79,18161.0,59.88,59.88,59.75,59.79,18161.0
2024-06-05 13:25:00,59.79,59.88,59.76,59.86,8990.0,59.79,59.88,59.76,59.86,8990.0
2024-06-05 13:30:00,59.87,59.89,59.84,59.84,8112.0,59.87,59.89,59.84,59.84,8112.0
2024-06-05 13:35:00,59.86,59.9,59.85,59.89,7200.0,59.86,59.9,59.85,59.89,7200.0
2024-06-05 13:40:00,59.88,59.9,59.81,59.85,11099.0,59.88,59.9,59.81,59.85,11099.0
2024-06-05 13:45:00,59.87,59.88,59.75,59.77,10516.0,59.87,59.88,59.75,59.77,10516.0
2024-06-05 13:50:00,59.76,59.83,59.72,59.79,5968.0,59.76,59.83,59.72,59.79,5968.0
2024-06-05 13:55:00,59.78,59.78,59.74,59.77,6480.0,59.78,59.78,59.74,59.77,6480.0
2024-06-05 14:00:00,59.76,59.77,59.71,59.72,10111.0,59.76,59.77,59.71,59.72,10111.0
2024-06-05 14:05:00,59.72,59.72,59.64,59.69,8017.0,59.72,59.72,59.64,59.69,8017.0
2024-06-05 14:10:00,59.69,59.76,59.69,59.72,10645.0,59.69,59.76,59.69,59.72,10645.0
2024-06-05 14:15:00,59.72,59.74,59.69,59.69,8846.0,59.72,59.74,59.69,59.69,8846.0
2024-06-05 14:20:00,59.7,59.71,59.64,59.65,9930.0,59.7,59.71,59.64,59.65,9930.0
2024-06-05 14:25:00,59.66,59.7,59.64,59.66,9336.0,59.66,59.7,59.64,59.66,9336.0
2024-06-05 14:30:00,59.66,59.71,59.66,59.69,9057.0,59.66,59.71,59.66,59.69,9057.0
2024-06-05 14:35:00,59.7,59.73,59.66,59.72,9486.0,59.7,59.73,59.66,59.72,9486.0
2024-06-05 14:40:00,59.7,59.75,59.68,59.73,14714.0,59.7,59.75,59.68,59.73,14714.0
2024-06-05 14:45:00,59.73,59.74,59.6,59.61,21504.0,59.73,59.74,59.6,59.61,21504.0
2024-06-05 14:50:00,59.61,59.7,59.6,59.66,11700.0,59.61,59.7,59.6,59.66,11700.0
2024-06-05 14:55:00,59.66,59.67,59.57,59.57,11818.0,59.66,59.67,59.57,59.57,11818.0
2024-06-05 15:00:00,59.55,59.59,59.53,59.55,14710.0,59.55,59.59,59.53,59.55,14710.0
2024-06-05 15:05:00,59.54,59.66,59.53,59.55,37125.0,59.54,59.66,59.53,59.55,37125.0
2024-06-05 15:10:00,59.56,59.56,59.47,59.48,14344.0,59.56,59.56,59.47,59.48,14344.0
2024-06-05 15:15:00,59.48,59.49,59.41,59.42,25450.0,59.48,59.49,59.41,59.42,25450.0
2024-06-05 15:20:00,59.42,59.43,59.36,59.41,27638.0,59.42,59.43,59.36,59.41,27638.0
2024-06-05 15:25:00,59.41,59.42,59.33,59.37,35719.0,59.41,59.42,59.33,59.37,35719.0
2024-06-05 15:30:00,59.36,59.46,59.34,59.44,35623.0,59.36,59.46,59.34,59.44,35623.0
2024-06-05 15:35:00,59.44,59.48,59.41,59.44,37785.0,59.44,59.48,59.41,59.44,37785.0
2024-06-05 15:40:00,59.44,59.45,59.39,59.39,28936.0,59.44,59.45,59.39,59.39,28936.0
2024-06-05 15:45:00,59.38,59.45,59.37,59.43,33777.0,59.38,59.45,59.37,59.43,33777.0
2024-06-05 15:50:00,59.42,59.58,59.39,59.57,79957.0,59.42,59.58,59.39,59.57,79957.0
2024-06-05 15:55:00,59.57,59.75,59.55,59.72,194198.0,59.57,59.75,59.55,59.72,194198.0
2024-06-06 09:30:00,59.87,59.92,59.21,59.54,76272.0,59.87,59.92,59.21,59.54,76272.0
2024-06-06 09:35:00,59.56,59.64,59.43,59.6,8081.0,59.56,59.64,59.43,59.6,8081.0
2024-06-06 09:40:00,59.62,59.79,59.62,59.62,8816.0,59.62,59.79,59.62,59.62,8816.0
2024-06-06 09:45:00,59.62,59.68,59.48,59.59,16781.0,59.62,59.68,59.48,59.59,16781.0
2024-06-06 09:50:00,59.6,59.81,59.48,59.81,15656.0,59.6,59.81,59.48,59.81,15656.0
2024-06-06 09:55:00,59.8,59.85,59.6,59.71,19258.0,59.8,59.85,59.6,59.71,19258.0
2024-06-06 10:00:00,59.68,59.94,59.68,59.69,25961.0,59.68,59.94,59.68,59.69,25961.0
2024-06-06 10:05:00,59.7,59.9,59.68,59.9,11866.0,59.7,59.9,59.68,59.9,11866.0
2024-06-06 10:10:00,59.91,59.95,59.86,59.94,11614.0,59.91,59.95,59.86,59.94,11614.0
2024-06-06 10:15:00,59.92,59.96,59.87,59.94,15856.0,59.92,59.96,59.87,59.94,15856.0
2024-06-06 10:20:00,59.95,60.03,59.91,60.01,20406.0,59.95,60.03,59.91,60.01,20406.0
2024-06-06 10:25:00,60.0,60.04,59.93,59.96,13104.0,60.0,60.04,59.93,59.96,13104.0
2024-06-06 10:30:00,59.96,59.98,59.75,59.83,21708.0,59.96,59.98,59.75,59.83,21708.0
2024-06-06 10:35:00,59.83,59.85,59.74,59.79,29186.0,59.83,59.85,59.74,59.79,29186.0
2024-06-06 10:40:00,59.78,59.78,59.66,59.73,12494.0,59.78,59.78,59.66,59.73,12494.0
2024-06-06 10:45:00,59.72,59.87,59.7,59.75,19363.0,59.72,59.87,59.7,59.75,19363.0
2024-06-06 10:50:00,59.75,59.77,59.67,59.77,16791.0,59.75,59.77,59.67,59.77,16791.0
2024-06-06 10:55:00,59.79,59.83,59.76,59.77,6758.0,59.79,59.83,59.76,59.77,6758.0
2024-06-06 11:00:00,59.77,59.87,59.75,59.87,8926.0,59.77,59.87,59.75,59.87,8926.0
2024-06-06 11:05:00,59.87,59.97,59.86,59.93,12320.0,59.87,59.97,59.86,59.93,12320.0
2024-06-06 11:10:00,59.93,59.98,59.88,59.89,52035.0,59.93,59.98,59.88,59.89,52035.0
2024-06-06 11:15:00,59.89,59.95,59.82,59.91,24871.0,59.89,59.95,59.82,59.91,24871.0
2024-06-06 11:20:00,59.93,59.93,59.87,59.89,16480.0,59.93,59.93,59.87,59.89,16480.0
2024-06-06 11:25:00,59.89,60.05,59.89,60.04,42890.0,59.89,60.05,59.89,60.04,42890.0
2024-06-06 11:30:00,60.04,60.06,59.9,59.9,13930.0,60.04,60.06,59.9,59.9,13930.0
2024-06-06 11:35:00,59.89,59.91,59.81,59.81,7356.0,59.89,59.91,59.81,59.81,7356.0
2024-06-06 11:40:00,59.8,59.85,59.79,59.8,6954.0,59.8,59.85,59.79,59.8,6954.0
2024-06-06 11:45:00,59.79,59.86,59.79,59.8,13138.0,59.79,59.86,59.79,59.8,13138.0
2024-06-06 11:50:00,59.8,59.85,59.79,59.83,8910.0,59.8,59.85,59.79,59.83,8910.0
2024-06-06 11:55:00,59.84,59.86,59.82,59.86,7319.0,59.84,59.86,59.82,59.86,7319.0
2024-06-06 12:00:00,59.86,59.86,59.8,59.8,7002.0,59.86,59.86,59.8,59.8,7002.0
2024-06-06 12:05:00,59.8,59.83,59.79,59.83,7480.0,59.8,59.83,59.79,59.83,7480.0
2024-06-06 12:10:00,59.83,59.84,59.74,59.78,5486.0,59.83,59.84,59.74,59.78,5486.0
2024-06-06 12:15:00,59.78,59.83,59.74,59.77,13796.0,59.78,59.83,59.74,59.77,13796.0
2024-06-06 12:20:00,59.77,59.86,59.77,59.84,8850.0,59.77,59.86,59.77,59.84,8850.0
2024-06-06 12:25:00,59.85,59.85,59.81,59.83,5744.0,59.85,59.85,59.81,59.83,5744.0
2024-06-06 12:30:00,59.84,59.89,59.83,59.89,5704.0,59.84,59.89,59.83,59.89,5704.0
2024-06-06 12:35:00,59.89,59.93,59.85,59.86,6865.0,59.89,59.93,59.85,59.86,6865.0
2024-06-06 12:40:00,59.86,59.91,59.8,59.82,5443.0,59.86,59.91,59.8,59.82,5443.0
2024-06-06 12:45:00,59.82,59.85,59.76,59.77,8354.0,59.82,59.85,59.76,59.77,8354.0
2024-06-06 12:50:00,59.77,59.82,59.75,59.8,11692.0,59.77,59.82,59.75,59.8,11692.0
2024-06-06 12:55:00,59.79,59.91,59.79,59.91,14203.0,59.79,59.91,59.79,59.91,14203.0
2024-06-06 13:00:00,59.91,59.94,59.89,59.93,6505.0,59.91,59.94,59.89,59.93,6505.0
2024-06-06 13:05:00,59.94,59.96,59.78,59.78,35730.0,59.94,59.96,59.78,59.78,35730.0
2024-06-06 13:10:00,59.79,59.79,59.7,59.71,13995.0,59.79,59.79,59.7,59.71,13995.0
2024-06-06 13:15:00,59.7,59.73,59.67,59.68,19131.0,59.7,59.73,59.67,59.68,19131.0
2024-06-06 13:20:00,59.68,59.68,59.63,59.68,8359.0,59.68,59.68,59.63,59.68,8359.0
2024-06-06 13:25:00,59.67,59.76,59.67,59.74,11049.0,59.67,59.76,59.67,59.74,11049.0
2024-06-06 13:30:00,59.74,59.75,59.69,59.7,8494.0,59.74,59.75,59.69,59.7,8494.0
2024-06-06 13:35:00,59.7,59.78,59.68,59.78,13524.0,59.7,59.78,59.68,59.78,13524.0
2024-06-06 13:40:00,59.78,59.8,59.68,59.68,9060.0,59.78,59.8,59.68,59.68,9060.0
2024-06-06 13:45:00,59.69,59.7,59.65,59.67,9015.0,59.69,59.7,59.65,59.67,9015.0
2024-06-06 13:50:00,59.67,59.75,59.66,59.75,8573.0,59.67,59.75,59.66,59.75,8573.0
2024-06-06 13:55:00,59.74,59.74,59.63,59.64,12884.0,59.74,59.74,59.63,59.64,12884.0
2024-06-06 14:00:00,59.62,59.67,59.51,59.51,15685.0,59.62,59.67,59.51,59.51,15685.0
2024-06-06 14:05:00,59.51,59.54,59.45,59.45,16066.0,59.51,59.54,59.45,59.45,16066.0
2024-06-06 14:10:00,59.46,59.47,59.39,59.41,13817.0,59.46,59.47,59.39,59.41,13817.0
2024-06-06 14:15:00,59.41,59.48,59.38,59.47,13759.0,59.41,59.48,59.38,59.47,13759.0
2024-06-06 14:20:00,59.47,59.52,59.46,59.48,14844.0,59.47,59.52,59.46,59.48,14844.0
2024-06-06 14:25:00,59.48,59.48,59.41,59.47,19959.0,59.48,59.48,59.41,59.47,19959.0
2024-06-06 14:30:00,59.47,59.47,59.39,59.46,14809.0,59.47,59.47,59.39,59.46,14809.0
2024-06-06 14:35:00,59.46,59.55,59.45,59.55,8924.0,59.46,59.55,59.45,59.55,8924.0
2024-06-06 14:40:00,59.56,59.63,59.56,59.58,10784.0,59.56,59.63,59.56,59.58,10784.0
2024-06-06 14:45:00,59.6,59.65,59.6,59.65,12157.0,59.6,59.65,59.6,59.65,12157.0
2024-06-06 14:50:00,59.65,59.72,59.63,59.7,8715.0,59.65,59.72,59.63,59.7,8715.0
2024-06-06 14:55:00,59.71,59.72,59.64,59.65,14054.0,59.71,59.72,59.64,59.65,14054.0
2024-06-06 15:00:00,59.63,59.67,59.59,59.66,41860.0,59.63,59.67,59.59,59.66,41860.0
2024-06-06 15:05:00,59.66,59.71,59.63,59.69,8719.0,59.66,59.71,59.63,59.69,8719.0
2024-06-06 15:10:00,59.7,59.72,59.56,59.57,14651.0,59.7,59.72,59.56,59.57,14651.0
2024-06-06 15:15:00,59.58,59.65,59.58,59.64,11969.0,59.58,59.65,59.58,59.64,11969.0
2024-06-06 15:20:00,59.64,59.65,59.63,59.65,8423.0,59.64,59.65,59.63,59.65,8423.0
2024-06-06 15:25:00,59.65,59.7,59.64,59.68,15342.0,59.65,59.7,59.64,59.68,15342.0
2024-06-06 15:30:00,59.68,59.7,59.64,59.64,9826.0,59.68,59.7,59.64,59.64,9826.0
2024-06-06 15:35:00,59.65,59.69,59.6,59.65,13023.0,59.65,59.69,59.6,59.65,13023.0
2024-06-06 15:40:00,59.64,59.66,59.58,59.58,19672.0,59.64,59.66,59.58,59.58,19672.0
2024-06-06 15:45:00,59.59,59.66,59.56,59.62,32847.0,59.59,59.66,59.56,59.62,32847.0
2024-06-06 15:50:00,59.63,59.67,59.56,59.57,72407.0,59.63,59.67,59.56,59.57,72407.0
2024-06-06 15:55:00,59.57,59.77,59.56,59.75,162920.0,59.57,59.77,59.56,59.75,162920.0
2024-06-07 09:30:00,59.38,59.5,59.11,59.31,83348.0,59.38,59.5,59.11,59.31,83348.0
2024-06-07 09:35:00,59.29,59.29,59.04,59.05,12616.0,59.29,59.29,59.04,59.05,12616.0
2024-06-07 09:40:00,59.04,59.19,59.01,59.14,25803.0,59.04,59.19,59.01,59.14,25803.0
2024-06-07 09:45:00,59.12,59.41,59.11,59.4,25172.0,59.12,59.41,59.11,59.4,25172.0
2024-06-07 09:50:00,59.36,59.45,59.33,59.43,11522.0,59.36,59.45,59.33,59.43,11522.0
2024-06-07 09:55:00,59.39,59.42,59.16,59.27,26961.0,59.39,59.42,59.16,59.27,26961.0
2024-06-07 10:00:00,59.25,59.27,59.1,59.21,33198.0,59.25,59.27,59.1,59.21,33198.0
2024-06-07 10:05:00,59.21,59.25,59.14,59.19,17798.0,59.21,59.25,59.14,59.19,17798.0
2024-06-07 10:10:00,59.2,59.24,59.12,59.2,19045.0,59.2,59.24,59.12,59.2,19045.0
2024-06-07 10:15:00,59.21,59.3,59.2,59.28,8772.0,59.21,59.3,59.2,59.28,8772.0
2024-06-07 10:20:00,59.28,59.32,59.24,59.28,5162.0,59.28,59.32,59.24,59.28,5162.0
2024-06-07 10:25:00,59.28,59.36,59.28,59.29,7677.0,59.28,59.36,59.28,59.29,7677.0
2024-06-07 10:30:00,59.28,59.43,59.23,59.42,19753.0,59.28,59.43,59.23,59.42,19753.0
2024-06-07 10:35:00,59.42,59.62,59.4,59.62,13343.0,59.42,59.62,59.4,59.62,13343.0
2024-06-07 10:40:00,59.62,59.75,59.61,59.75,29027.0,59.62,59.75,59.61,59.75,29027.0
2024-06-07 10:45:00,59.74,59.8,59.73,59.74,19098.0,59.74,59.8,59.73,59.74,19098.0
2024-06-07 10:50:00,59.75,59.88,59.73,59.81,29372.0,59.75,59.88,59.73,59.81,29372.0
2024-06-07 10:55:00,59.8,59.82,59.74,59.81,12758.0,59.8,59.82,59.74,59.81,12758.0
2024-06-07 11:00:00,59.84,59.84,59.73,59.78,12052.0,59.84,59.84,59.73,59.78,12052.0
2024-06-07 11:05:00,59.82,59.84,59.66,59.68,10421.0,59.82,59.84,59.66,59.68,10421.0
2024-06-07 11:10:00,59.68,59.7,59.64,59.7,8823.0,59.68,59.7,59.64,59.7,8823.0
2024-06-07 11:15:00,59.7,59.74,59.65,59.66,8001.0,59.7,59.74,59.65,59.66,8001.0
2024-06-07 11:20:00,59.65,59.78,59.63,59.78,6741.0,59.65,59.78,59.63,59.78,6741.0
2024-06-07 11:25:00,59.79,59.82,59.78,59.78,11567.0,59.79,59.82,59.78,59.78,11567.0
2024-06-07 11:30:00,59.78,59.88,59.78,59.81,19079.0,59.78,59.88,59.78,59.81,19079.0
2024-06-07 11:35:00,59.81,59.83,59.68,59.78,5766.0,59.81,59.83,59.68,59.78,5766.0
2024-06-07 11:40:00,59.8,59.86,59.79,59.83,10471.0,59.8,59.86,59.79,59.83,10471.0
2024-06-07 11:45:00,59.85,59.88,59.82,59.84,11954.0,59.85,59.88,59.82,59.84,11954.0
2024-06-07 11:50:00,59.87,59.89,59.78,59.78,8581.0,59.87,59.89,59.78,59.78,8581.0
2024-06-07 11:55:00,59.77,59.86,59.74,59.85,10188.0,59.77,59.86,59.74,59.85,10188.0
2024-06-07 12:00:00,59.85,59.87,59.8,59.83,8896.0,59.85,59.87,59.8,59.83,8896.0
2024-06-07 12:05:00,59.83,59.85,59.8,59.82,8316.0,59.83,59.85,59.8,59.82,8316.0
2024-06-07 12:10:00,59.82,59.87,59.79,59.84,9927.0,59.82,59.87,59.79,59.84,9927.0
2024-06-07 12:15:00,59.83,59.99,59.83,59.95,48930.0,59.83,59.99,59.83,59.95,48930.0
2024-06-07 12:20:00,59.94,59.98,59.9,59.94,20342.0,59.94,59.98,59.9,59.94,20342.0
2024-06-07 12:25:00,59.94,59.94,59.9,59.92,5195.0,59.94,59.94,59.9,59.92,5195.0
2024-06-07 12:30:00,59.93,59.98,59.88,59.88,7669.0,59.93,59.98,59.88,59.88,7669.0
2024-06-07 12:35:00,59.88,59.88,59.76,59.78,5263.0,59.88,59.88,59.76,59.78,5263.0
2024-06-07 12:40:00,59.79,59.79,59.7,59.73,4384.0,59.79,59.79,59.7,59.73,4384.0
2024-06-07 12:45:00,59.75,59.79,59.71,59.78,11617.0,59.75,59.79,59.71,59.78,11617.0
2024-06-07 12:50:00,59.79,59.9,59.77,59.89,11865.0,59.79,59.9,59.77,59.89,11865.0
2024-06-07 12:55:00,59.9,59.94,59.89,59.94,10925.0,59.9,59.94,59.89,59.94,10925.0
2024-06-07 13:00:00,59.94,59.94,59.84,59.86,15805.0,59.94,59.94,59.84,59.86,15805.0
2024-06-07 13:05:00,59.86,59.88,59.79,59.8,5163.0,59.86,59.88,59.79,59.8,5163.0
2024-06-07 13:10:00,59.79,59.83,59.76,59.83,9788.0,59.79,59.83,59.76,59.83,9788.0
2024-06-07 13:15:00,59.84,59.91,59.84,59.91,7748.0,59.84,59.91,59.84,59.91,7748.0
2024-06-07 13:20:00,59.92,59.94,59.88,59.93,8899.0,59.92,59.94,59.88,59.93,8899.0
2024-06-07 13:25:00,59.92,59.95,59.89,59.95,4391.0,59.92,59.95,59.89,59.95,4391.0
2024-06-07 13:30:00,59.95,59.96,59.88,59.91,5699.0,59.95,59.96,59.88,59.91,5699.0
2024-06-07 13:35:00,59.91,59.93,59.85,59.92,3992.0,59.91,59.93,59.85,59.92,3992.0
2024-06-07 13:40:00,59.93,59.93,59.88,59.89,3089.0,59.93,59.93,59.88,59.89,3089.0
2024-06-07 13:45:00,59.89,59.92,59.88,59.9,4501.0,59.89,59.92,59.88,59.9,4501.0
2024-06-07 13:50:00,59.89,59.93,59.89,59.91,3945.0,59.89,59.93,59.89,59.91,3945.0
2024-06-07 13:55:00,59.9,59.95,59.89,59.9,7580.0,59.9,59.95,59.89,59.9,7580.0
2024-06-07 14:00:00,59.91,59.91,59.69,59.69,14532.0,59.91,59.91,59.69,59.69,14532.0
2024-06-07 14:05:00,59.7,59.71,59.58,59.64,7034.0,59.7,59.71,59.58,59.64,7034.0
2024-06-07 14:10:00,59.62,59.63,59.56,59.56,7774.0,59.62,59.63,59.56,59.56,7774.0
2024-06-07 14:15:00,59.55,59.62,59.55,59.58,8934.0,59.55,59.62,59.55,59.58,8934.0
2024-06-07 14:20:00,59.55,59.64,59.55,59.61,4355.0,59.55,59.64,59.55,59.61,4355.0
2024-06-07 14:25:00,59.61,59.69,59.6,59.67,10776.0,59.61,59.69,59.6,59.67,10776.0
2024-06-07 14:30:00,59.67,59.78,59.64,59.75,20350.0,59.67,59.78,59.64,59.75,20350.0
2024-06-07 14:35:00,59.74,59.76,59.69,59.7,11490.0,59.74,59.76,59.69,59.7,11490.0
2024-06-07 14:40:00,59.69,59.72,59.64,59.67,15599.0,59.69,59.72,59.64,59.67,15599.0
2024-06-07 14:45:00,59.68,59.73,59.67,59.69,7334.0,59.68,59.73,59.67,59.69,7334.0
2024-06-07 14:50:00,59.7,59.7,59.59,59.66,26839.0,59.7,59.7,59.59,59.66,26839.0
2024-06-07 14:55:00,59.65,59.67,59.58,59.59,15703.0,59.65,59.67,59.58,59.59,15703.0
2024-06-07 15:00:00,59.58,59.61,59.53,59.59,17893.0,59.58,59.61,59.53,59.59,17893.0
2024-06-07 15:05:00,59.59,59.59,59.53,59.57,12572.0,59.59,59.59,59.53,59.57,12572.0
2024-06-07 15:10:00,59.57,59.61,59.51,59.61,17230.0,59.57,59.61,59.51,59.61,17230.0
2024-06-07 15:15:00,59.63,59.69,59.54,59.57,17543.0,59.63,59.69,59.54,59.57,17543.0
2024-06-07 15:20:00,59.56,59.66,59.53,59.62,20388.0,59.56,59.66,59.53,59.62,20388.0
2024-06-07 15:25:00,59.63,59.7,59.62,59.7,22785.0,59.63,59.7,59.62,59.7,22785.0
2024-06-07 15:30:00,59.68,59.7,59.64,59.66,15207.0,59.68,59.7,59.64,59.66,15207.0
2024-06-07 15:35:00,59.65,59.7,59.62,59.64,30664.0,59.65,59.7,59.62,59.64,30664.0
2024-06-07 15:40:00,59.65,59.69,59.63,59.67,33073.0,59.65,59.69,59.63,59.67,33073.0
2024-06-07 15:45:00,59.67,59.84,59.66,59.82,58142.0,59.67,59.84,59.66,59.82,58142.0
2024-06-07 15:50:00,59.81,59.85,59.65,59.72,101868.0,59.81,59.85,59.65,59.72,101868.0
2024-06-07 15:55:00,59.7,59.8,59.66,59.71,181997.0,59.7,59.8,59.66,59.71,181997.0
2024-06-10 09:30:00,59.11,59.66,58.94,59.6,240933.0,59.11,59.66,58.94,59.6,240933.0
2024-06-10 09:35:00,59.65,59.89,59.4,59.85,30111.0,59.65,59.89,59.4,59.85,30111.0
2024-06-10 09:40:00,59.86,60.22,59.77,59.84,49615.0,59.86,60.22,59.77,59.84,49615.0
2024-06-10 09:45:00,59.86,59.91,59.58,59.89,31667.0,59.86,59.91,59.58,59.89,31667.0
2024-06-10 09:50:00,59.89,59.97,59.79,59.95,29106.0,59.89,59.97,59.79,59.95,29106.0
2024-06-10 09:55:00,59.95,59.96,59.75,59.78,15931.0,59.95,59.96,59.75,59.78,15931.0
2024-06-10 10:00:00,59.78,59.95,59.76,59.89,23963.0,59.78,59.95,59.76,59.89,23963.0
2024-06-10 10:05:00,59.9,60.04,59.86,59.98,23064.0,59.9,60.04,59.86,59.98,23064.0
2024-06-10 10:10:00,60.0,60.1,59.95,60.02,18647.0,60.0,60.1,59.95,60.02,18647.0
2024-06-10 10:15:00,60.01,60.05,59.96,60.04,14565.0,60.01,60.05,59.96,60.04,14565.0
2024-06-10 10:20:00,60.04,60.11,60.0,60.04,18680.0,60.04,60.11,60.0,60.04,18680.0
2024-06-10 10:25:00,60.04,60.06,59.97,60.04,33278.0,60.04,60.06,59.97,60.04,33278.0
2024-06-10 10:30:00,60.05,60.1,59.92,59.93,16657.0,60.05,60.1,59.92,59.93,16657.0
2024-06-10 10:35:00,59.93,60.08,59.92,59.97,29637.0,59.93,60.08,59.92,59.97,29637.0
2024-06-10 10:40:00,59.95,59.95,59.8,59.85,15347.0,59.95,59.95,59.8,59.85,15347.0
2024-06-10 10:45:00,59.85,59.93,59.8,59.9,15043.0,59.85,59.93,59.8,59.9,15043.0
2024-06-10 10:50:00,59.91,60.13,59.91,60.02,10985.0,59.91,60.13,59.91,60.02,10985.0
2024-06-10 10:55:00,60.02,60.08,60.0,60.03,13005.0,60.02,60.08,60.0,60.03,13005.0
2024-06-10 11:00:00,60.03,60.05,59.97,60.05,12767.0,60.03,60.05,59.97,60.05,12767.0
2024-06-10 11:05:00,60.06,60.09,60.04,60.09,9635.0,60.06,60.09,60.04,60.09,9635.0
2024-06-10 11:10:00,60.09,60.14,60.07,60.12,11472.0,60.09,60.14,60.07,60.12,11472.0
2024-06-10 11:15:00,60.12,60.17,60.07,60.08,39788.0,60.12,60.17,60.07,60.08,39788.0
2024-06-10 11:20:00,60.08,60.11,60.06,60.09,11098.0,60.08,60.11,60.06,60.09,11098.0
2024-06-10 11:25:00,60.08,60.13,60.04,60.05,11529.0,60.08,60.13,60.04,60.05,11529.0
2024-06-10 11:30:00,60.07,60.12,60.05,60.09,11225.0,60.07,60.12,60.05,60.09,11225.0
2024-06-10 11:35:00,60.09,60.11,60.0,60.01,12127.0,60.09,60.11,60.0,60.01,12127.0
2024-06-10 11:40:00,60.02,60.04,59.94,59.98,11100.0,60.02,60.04,59.94,59.98,11100.0
2024-06-10 11:45:00,59.97,59.97,59.87,59.9,12667.0,59.97,59.97,59.87,59.9,12667.0
2024-06-10 11:50:00,59.89,59.99,59.89,59.99,8713.0,59.89,59.99,59.89,59.99,8713.0
2024-06-10 11:55:00,59.98,60.0,59.92,59.94,9488.0,59.98,60.0,59.92,59.94,9488.0
2024-06-10 12:00:00,59.94,59.99,59.93,59.95,8576.0,59.94,59.99,59.93,59.95,8576.0
2024-06-10 12:05:00,59.95,59.95,59.83,59.84,15082.0,59.95,59.95,59.83,59.84,15082.0
2024-06-10 12:10:00,59.85,59.99,59.85,59.99,15763.0,59.85,59.99,59.85,59.99,15763.0
2024-06-10 12:15:00,60.0,60.0,59.83,59.83,15318.0,60.0,60.0,59.83,59.83,15318.0
2024-06-10 12:20:00,59.84,59.87,59.81,59.86,15189.0,59.84,59.87,59.81,59.86,15189.0
2024-06-10 12:25:00,59.86,59.87,59.82,59.87,8397.0,59.86,59.87,59.82,59.87,8397.0
2024-06-10 12:30:00,59.93,59.93,59.86,59.9,9596.0,59.93,59.93,59.86,59.9,9596.0
2024-06-10 12:35:00,59.9,59.94,59.86,59.89,12112.0,59.9,59.94,59.86,59.89,12112.0
2024-06-10 12:40:00,59.89,59.9,59.81,59.84,7077.0,59.89,59.9,59.81,59.84,7077.0
2024-06-10 12:45:00,59.85,59.85,59.73,59.74,13504.0,59.85,59.85,59.73,59.74,13504.0
2024-06-10 12:50:00,59.75,59.87,59.75,59.86,7041.0,59.75,59.87,59.75,59.86,7041.0
2024-06-10 12:55:00,59.85,59.88,59.79,59.82,11112.0,59.85,59.88,59.79,59.82,11112.0
2024-06-10 13:00:00,59.81,59.82,59.73,59.74,10182.0,59.81,59.82,59.73,59.74,10182.0
2024-06-10 13:05:00,59.74,59.78,59.73,59.76,4914.0,59.74,59.78,59.73,59.76,4914.0
2024-06-10 13:10:00,59.76,59.77,59.67,59.68,11265.0,59.76,59.77,59.67,59.68,11265.0
2024-06-10 13:15:00,59.67,59.72,59.64,59.65,9837.0,59.67,59.72,59.64,59.65,9837.0
2024-06-10 13:20:00,59.65,59.7,59.63,59.66,16444.0,59.65,59.7,59.63,59.66,16444.0
2024-06-10 13:25:00,59.66,59.69,59.66,59.67,5475.0,59.66,59.69,59.66,59.67,5475.0
2024-06-10 13:30:00,59.67,59.69,59.65,59.68,11343.0,59.67,59.69,59.65,59.68,11343.0
2024-06-10 13:35:00,59.67,59.69,59.64,59.64,7102.0,59.67,59.69,59.64,59.64,7102.0
2024-06-10 13:40:00,59.64,59.67,59.61,59.65,10240.0,59.64,59.67,59.61,59.65,10240.0
2024-06-10 13:45:00,59.63,59.76,59.62,59.76,21893.0,59.63,59.76,59.62,59.76,21893.0
2024-06-10 13:50:00,59.76,59.78,59.71,59.71,10370.0,59.76,59.78,59.71,59.71,10370.0
2024-06-10 13:55:00,59.71,59.72,59.69,59.72,7554.0,59.71,59.72,59.69,59.72,7554.0
2024-06-10 14:00:00,59.73,59.76,59.7,59.76,9869.0,59.73,59.76,59.7,59.76,9869.0
2024-06-10 14:05:00,59.75,59.78,59.73,59.75,18533.0,59.75,59.78,59.73,59.75,18533.0
2024-06-10 14:10:00,59.76,59.87,59.75,59.87,15596.0,59.76,59.87,59.75,59.87,15596.0
2024-06-10 14:15:00,59.87,59.95,59.82,59.84,21003.0,59.87,59.95,59.82,59.84,21003.0
2024-06-10 14:20:00,59.87,59.99,59.84,59.99,20058.0,59.87,59.99,59.84,59.99,20058.0
2024-06-10 14:25:00,59.99,60.0,59.91,59.92,31015.0,59.99,60.0,59.91,59.92,31015.0
2024-06-10 14:30:00,59.92,59.93,59.89,59.92,9433.0,59.92,59.93,59.89,59.92,9433.0
2024-06-10 14:35:00,59.92,60.05,59.92,60.04,23127.0,59.92,60.05,59.92,60.04,23127.0
2024-06-10 14:40:00,60.04,60.09,60.01,60.02,11002.0,60.04,60.09,60.01,60.02,11002.0
2024-06-10 14:45:00,60.03,60.1,59.99,60.1,9394.0,60.03,60.1,59.99,60.1,9394.0
2024-06-10 14:50:00,60.11,60.13,60.06,60.09,16956.0,60.11,60.13,60.06,60.09,16956.0
2024-06-10 14:55:00,60.09,60.16,60.08,60.14,13430.0,60.09,60.16,60.08,60.14,13430.0
2024-06-10 15:00:00,60.13,60.17,60.12,60.16,14272.0,60.13,60.17,60.12,60.16,14272.0
2024-06-10 15:05:00,60.16,60.19,60.12,60.13,13345.0,60.16,60.19,60.12,60.13,13345.0
2024-06-10 15:10:00,60.13,60.21,60.13,60.21,19098.0,60.13,60.21,60.13,60.21,19098.0
2024-06-10 15:15:00,60.21,60.23,60.12,60.14,17631.0,60.21,60.23,60.12,60.14,17631.0
2024-06-10 15:20:00,60.15,60.21,60.14,60.2,13035.0,60.15,60.21,60.14,60.2,13035.0
2024-06-10 15:25:00,60.2,60.22,60.17,60.22,15847.0,60.2,60.22,60.17,60.22,15847.0
2024-06-10 15:30:00,60.22,60.22,60.13,60.13,25714.0,60.22,60.22,60.13,60.13,25714.0
2024-06-10 15:35:00,60.12,60.25,60.12,60.19,29706.0,60.12,60.25,60.12,60.19,29706.0
2024-06-10 15:40:00,60.2,60.23,60.15,60.15,29567.0,60.2,60.23,60.15,60.15,29567.0
2024-06-10 15:45:00,60.16,60.21,60.11,60.19,41084.0,60.16,60.21,60.11,60.19,41084.0
2024-06-10 15:50:00,60.17,60.22,60.09,60.11,73999.0,60.17,60.22,60.09,60.11,73999.0
2024-06-10 15:55:00,60.1,60.12,60.04,60.09,219677.0,60.1,60.12,60.04,60.09,219677.0
2024-06-11 09:30:00,60.0,60.04,59.82,59.89,134163.0,60.0,60.04,59.82,59.89,134163.0
2024-06-11 09:35:00,59.88,59.92,59.69,59.8,15569.0,59.88,59.92,59.69,59.8,15569.0
2024-06-11 09:40:00,59.77,59.86,59.57,59.6,16880.0,59.77,59.86,59.57,59.6,16880.0
2024-06-11 09:45:00,59.55,59.69,59.45,59.51,17449.0,59.55,59.69,59.45,59.51,17449.0
2024-06-11 09:50:00,59.51,59.91,59.51,59.86,10463.0,59.51,59.91,59.51,59.86,10463.0
2024-06-11 09:55:00,59.88,59.99,59.84,59.88,57041.0,59.88,59.99,59.84,59.88,57041.0
2024-06-11 10:00:00,59.84,59.85,59.73,59.78,20748.0,59.84,59.85,59.73,59.78,20748.0
2024-06-11 10:05:00,59.8,59.85,59.76,59.84,11901.0,59.8,59.85,59.76,59.84,11901.0
2024-06-11 10:10:00,59.86,59.87,59.76,59.86,14612.0,59.86,59.87,59.76,59.86,14612.0
2024-06-11 10:15:00,59.84,59.92,59.73,59.73,16627.0,59.84,59.92,59.73,59.73,16627.0
2024-06-11 10:20:00,59.72,59.76,59.7,59.72,11717.0,59.72,59.76,59.7,59.72,11717.0
2024-06-11 10:25:00,59.72,59.74,59.61,59.67,22949.0,59.72,59.74,59.61,59.67,22949.0
2024-06-11 10:30:00,59.68,59.76,59.66,59.72,35060.0,59.68,59.76,59.66,59.72,35060.0
2024-06-11 10:35:00,59.72,59.76,59.66,59.72,37861.0,59.72,59.76,59.66,59.72,37861.0
2024-06-11 10:40:00,59.72,59.74,59.58,59.59,13006.0,59.72,59.74,59.58,59.59,13006.0
2024-06-11 10:45:00,59.61,59.63,59.57,59.62,21941.0,59.61,59.63,59.57,59.62,21941.0
2024-06-11 10:50:00,59.63,59.65,59.57,59.61,21001.0,59.63,59.65,59.57,59.61,21001.0
2024-06-11 10:55:00,59.61,59.65,59.58,59.6,9136.0,59.61,59.65,59.58,59.6,9136.0
2024-06-11 11:00:00,59.6,59.66,59.58,59.62,8401.0,59.6,59.66,59.58,59.62,8401.0
2024-06-11 11:05:00,59.64,59.72,59.61,59.67,14687.0,59.64,59.72,59.61,59.67,14687.0
2024-06-11 11:10:00,59.65,59.68,59.56,59.57,10874.0,59.65,59.68,59.56,59.57,10874.0
2024-06-11 11:15:00,59.58,59.66,59.58,59.64,30036.0,59.58,59.66,59.58,59.64,30036.0
2024-06-11 11:20:00,59.64,59.69,59.61,59.67,17183.0,59.64,59.69,59.61,59.67,17183.0
2024-06-11 11:25:00,59.67,59.68,59.63,59.66,7323.0,59.67,59.68,59.63,59.66,7323.0
2024-06-11 11:30:00,59.65,59.71,59.61,59.67,65238.0,59.65,59.71,59.61,59.67,65238.0
2024-06-11 11:35:00,59.66,59.67,59.55,59.55,7083.0,59.66,59.67,59.55,59.55,7083.0
2024-06-11 11:40:00,59.56,59.57,59.5,59.55,9692.0,59.56,59.57,59.5,59.55,9692.0
2024-06-11 11:45:00,59.55,59.73,59.54,59.73,10238.0,59.55,59.73,59.54,59.73,10238.0
2024-06-11 11:50:00,59.73,59.82,59.7,59.82,5516.0,59.73,59.82,59.7,59.82,5516.0
2024-06-11 11:55:00,59.84,59.96,59.82,59.92,7344.0,59.84,59.96,59.82,59.92,7344.0
2024-06-11 12:00:00,59.92,59.96,59.87,59.88,8079.0,59.92,59.96,59.87,59.88,8079.0
2024-06-11 12:05:00,59.88,59.91,59.84,59.89,6303.0,59.88,59.91,59.84,59.89,6303.0
2024-06-11 12:10:00,59.9,60.07,59.9,60.04,27546.0,59.9,60.07,59.9,60.04,27546.0
2024-06-11 12:15:00,60.02,60.09,60.02,60.03,8457.0,60.02,60.09,60.02,60.03,8457.0
2024-06-11 12:20:00,60.04,60.05,59.74,59.82,79335.0,60.04,60.05,59.74,59.82,79335.0
2024-06-11 12:25:00,59.83,59.85,59.22,59.5,265580.0,59.83,59.85,59.22,59.5,265580.0
2024-06-11 12:30:00,59.48,59.62,59.25,59.37,115907.0,59.48,59.62,59.25,59.37,115907.0
2024-06-11 12:35:00,59.37,59.38,58.67,58.86,162959.0,59.37,59.38,58.67,58.86,162959.0
2024-06-11 12:40:00,58.83,59.04,58.6,58.65,164206.0,58.83,59.04,58.6,58.65,164206.0
2024-06-11 12:45:00,58.65,58.67,58.16,58.35,346315.0,58.65,58.67,58.16,58.35,346315.0
2024-06-11 12:50:00,58.36,58.5,58.31,58.38,96819.0,58.36,58.5,58.31,58.38,96819.0
2024-06-11 12:55:00,58.36,58.56,58.35,58.39,61196.0,58.36,58.56,58.35,58.39,61196.0
2024-06-11 13:00:00,58.4,58.69,58.39,58.51,83250.0,58.4,58.69,58.39,58.51,83250.0
2024-06-11 13:05:00,58.5,58.66,58.48,58.64,34159.0,58.5,58.66,58.48,58.64,34159.0
2024-06-11 13:10:00,58.63,58.76,58.55,58.56,77908.0,58.63,58.76,58.55,58.56,77908.0
2024-06-11 13:15:00,58.57,58.66,58.55,58.56,22178.0,58.57,58.66,58.55,58.56,22178.0
2024-06-11 13:20:00,58.56,58.63,58.47,58.6,34307.0,58.56,58.63,58.47,58.6,34307.0
2024-06-11 13:25:00,58.61,58.74,58.61,58.73,14145.0,58.61,58.74,58.61,58.73,14145.0
2024-06-11 13:30:00,58.75,58.77,58.56,58.58,20119.0,58.75,58.77,58.56,58.58,20119.0
2024-06-11 13:35:00,58.58,58.8,58.54,58.8,12980.0,58.58,58.8,58.54,58.8,12980.0
2024-06-11 13:40:00,58.81,58.82,58.6,58.65,28672.0,58.81,58.82,58.6,58.65,28672.0
2024-06-11 13:45:00,58.66,58.75,58.62,58.75,14430.0,58.66,58.75,58.62,58.75,14430.0
2024-06-11 13:50:00,58.77,58.79,58.74,58.75,15297.0,58.77,58.79,58.74,58.75,15297.0
2024-06-11 13:55:00,58.77,58.87,58.76,58.79,27876.0,58.77,58.87,58.76,58.79,27876.0
2024-06-11 14:00:00,58.8,59.08,58.79,59.07,21443.0,58.8,59.08,58.79,59.07,21443.0
2024-06-11 14:05:00,59.08,59.08,58.83,58.91,23011.0,59.08,59.08,58.83,58.91,23011.0
2024-06-11 14:10:00,58.89,59.01,58.88,58.97,14374.0,58.89,59.01,58.88,58.97,14374.0
2024-06-11 14:15:00,58.96,59.03,58.91,59.01,16495.0,58.96,59.03,58.91,59.01,16495.0
2024-06-11 14:20:00,59.01,59.11,59.01,59.09,33098.0,59.01,59.11,59.01,59.09,33098.0
2024-06-11 14:25:00,59.11,59.16,59.03,59.16,30390.0,59.11,59.16,59.03,59.16,30390.0
2024-06-11 14:30:00,59.17,59.28,59.16,59.23,19560.0,59.17,59.28,59.16,59.23,19560.0
2024-06-11 14:35:00,59.22,59.24,59.17,59.22,18468.0,59.22,59.24,59.17,59.22,18468.0
2024-06-11 14:40:00,59.22,59.29,59.21,59.25,20787.0,59.22,59.29,59.21,59.25,20787.0
2024-06-11 14:45:00,59.26,59.33,59.25,59.32,16313.0,59.26,59.33,59.25,59.32,16313.0
2024-06-11 14:50:00,59.31,59.37,59.29,59.33,16953.0,59.31,59.37,59.29,59.33,16953.0
2024-06-11 14:55:00,59.33,59.44,59.33,59.41,20848.0,59.33,59.44,59.33,59.41,20848.0
2024-06-11 15:00:00,59.43,59.52,59.41,59.42,71314.0,59.43,59.52,59.41,59.42,71314.0
2024-06-11 15:05:00,59.42,59.47,59.4,59.43,9185.0,59.42,59.47,59.4,59.43,9185.0
2024-06-11 15:10:00,59.42,59.43,59.34,59.4,18093.0,59.42,59.43,59.34,59.4,18093.0
2024-06-11 15:15:00,59.39,59.43,59.39,59.42,14218.0,59.39,59.43,59.39,59.42,14218.0
2024-06-11 15:20:00,59.41,59.46,59.36,59.44,17797.0,59.41,59.46,59.36,59.44,17797.0
2024-06-11 15:25:00,59.44,59.46,59.41,59.46,14736.0,59.44,59.46,59.41,59.46,14736.0
2024-06-11 15:30:00,59.46,59.49,59.41,59.46,53930.0,59.46,59.49,59.41,59.46,53930.0
2024-06-11 15:35:00,59.46,59.49,59.39,59.45,26354.0,59.46,59.49,59.39,59.45,26354.0
2024-06-11 15:40:00,59.45,59.53,59.42,59.5,41605.0,59.45,59.53,59.42,59.5,41605.0
2024-06-11 15:45:00,59.5,59.57,59.47,59.52,34236.0,59.5,59.57,59.47,59.52,34236.0
2024-06-11 15:50:00,59.51,59.79,59.48,59.77,100022.0,59.51,59.79,59.48,59.77,100022.0
2024-06-11 15:55:00,59.77,59.77,59.67,59.74,168119.0,59.77,59.77,59.67,59.74,168119.0
2024-06-12 09:30:00,59.69,59.69,59.05,59.57,148104.0,59.69,59.69,59.05,59.57,148104.0
2024-06-12 09:35:00,59.54,59.67,59.38,59.62,78887.0,59.54,59.67,59.38,59.62,78887.0
2024-06-12 09:40:00,59.61,59.69,59.38,59.66,86892.0,59.61,59.69,59.38,59.66,86892.0
2024-06-12 09:45:00,59.66,60.06,59.64,59.96,67687.0,59.66,60.06,59.64,59.96,67687.0
2024-06-12 09:50:00,59.98,60.08,59.75,59.8,44988.0,59.98,60.08,59.75,59.8,44988.0
2024-06-12 09:55:00,59.82,59.84,59.55,59.56,26572.0,59.82,59.84,59.55,59.56,26572.0
2024-06-12 10:00:00,59.56,59.69,59.33,59.44,40527.0,59.56,59.69,59.33,59.44,40527.0
2024-06-12 10:05:00,59.45,59.48,59.29,59.33,54729.0,59.45,59.48,59.29,59.33,54729.0
2024-06-12 10:10:00,59.31,59.77,59.31,59.66,147650.0,59.31,59.77,59.31,59.66,147650.0
2024-06-12 10:15:00,59.67,59.8,59.65,59.67,39670.0,59.67,59.8,59.65,59.67,39670.0
2024-06-12 10:20:00,59.66,59.76,59.63,59.73,26773.0,59.66,59.76,59.63,59.73,26773.0
2024-06-12 10:25:00,59.72,59.75,59.62,59.7,26826.0,59.72,59.75,59.62,59.7,26826.0
2024-06-12 10:30:00,59.69,59.71,59.56,59.71,29940.0,59.69,59.71,59.56,59.71,29940.0
2024-06-12 10:35:00,59.71,59.71,59.48,59.55,40470.0,59.71,59.71,59.48,59.55,40470.0
2024-06-12 10:40:00,59.56,59.66,59.53,59.57,21130.0,59.56,59.66,59.53,59.57,21130.0
2024-06-12 10:45:00,59.57,59.61,59.48,59.48,41836.0,59.57,59.61,59.48,59.48,41836.0
2024-06-12 10:50:00,59.48,59.53,59.34,59.37,37237.0,59.48,59.53,59.34,59.37,37237.0
2024-06-12 10:55:00,59.36,59.47,59.36,59.43,19519.0,59.36,59.47,59.36,59.43,19519.0
2024-06-12 11:00:00,59.45,59.46,59.26,59.35,70554.0,59.45,59.46,59.26,59.35,70554.0
2024-06-12 11:05:00,59.34,59.44,59.31,59.41,35484.0,59.34,59.44,59.31,59.41,35484.0
2024-06-12 11:10:00,59.41,59.46,59.34,59.35,36531.0,59.41,59.46,59.34,59.35,36531.0
2024-06-12 11:15:00,59.35,59.63,59.32,59.6,26068.0,59.35,59.63,59.32,59.6,26068.0
2024-06-12 11:20:00,59.6,59.62,59.56,59.61,18532.0,59.6,59.62,59.56,59.61,18532.0
2024-06-12 11:25:00,59.62,59.96,59.61,59.91,28393.0,59.62,59.96,59.61,59.91,28393.0
2024-06-12 11:30:00,59.92,60.15,59.9,60.15,33828.0,59.92,60.15,59.9,60.15,33828.0
2024-06-12 11:35:00,60.15,60.23,60.09,60.16,90725.0,60.15,60.23,60.09,60.16,90725.0
2024-06-12 11:40:00,60.17,60.65,60.14,60.62,139448.0,60.17,60.65,60.14,60.62,139448.0
2024-06-12 11:45:00,60.62,60.75,60.61,60.65,43915.0,60.62,60.75,60.61,60.65,43915.0
2024-06-12 11:50:00,60.66,60.68,60.48,60.54,22673.0,60.66,60.68,60.48,60.54,22673.0
2024-06-12 11:55:00,60.54,60.56,60.34,60.48,31231.0,60.54,60.56,60.34,60.48,31231.0
2024-06-12 12:00:00,60.5,60.62,60.47,60.6,44486.0,60.5,60.62,60.47,60.6,44486.0
2024-06-12 12:05:00,60.62,60.63,60.48,60.51,26666.0,60.62,60.63,60.48,60.51,26666.0
2024-06-12 12:10:00,60.51,60.51,60.36,60.41,24995.0,60.51,60.51,60.36,60.41,24995.0
2024-06-12 12:15:00,60.41,60.42,60.35,60.37,17902.0,60.41,60.42,60.35,60.37,17902.0
2024-06-12 12:20:00,60.38,60.52,60.38,60.51,25230.0,60.38,60.52,60.38,60.51,25230.0
2024-06-12 12:25:00,60.52,60.55,60.45,60.48,15915.0,60.52,60.55,60.45,60.48,15915.0
2024-06-12 12:30:00,60.49,60.52,60.45,60.48,16187.0,60.49,60.52,60.45,60.48,16187.0
2024-06-12 12:35:00,60.49,60.54,60.49,60.5,15971.0,60.49,60.54,60.49,60.5,15971.0
2024-06-12 12:40:00,60.49,60.53,60.48,60.51,17954.0,60.49,60.53,60.48,60.51,17954.0
2024-06-12 12:45:00,60.51,60.58,60.5,60.55,29409.0,60.51,60.58,60.5,60.55,29409.0
2024-06-12 12:50:00,60.56,60.62,60.53,60.61,31979.0,60.56,60.62,60.53,60.61,31979.0
2024-06-12 12:55:00,60.61,60.62,60.53,60.55,12411.0,60.61,60.62,60.53,60.55,12411.0
2024-06-12 13:00:00,60.54,60.57,60.5,60.54,11992.0,60.54,60.57,60.5,60.54,11992.0
2024-06-12 13:05:00,60.53,60.55,60.49,60.53,16989.0,60.53,60.55,60.49,60.53,16989.0
2024-06-12 13:10:00,60.52,60.65,60.52,60.63,15520.0,60.52,60.65,60.52,60.63,15520.0
2024-06-12 13:15:00,60.63,60.63,60.52,60.52,27711.0,60.63,60.63,60.52,60.52,27711.0
2024-06-12 13:20:00,60.52,60.61,60.5,60.6,12225.0,60.52,60.61,60.5,60.6,12225.0
2024-06-12 13:25:00,60.6,60.63,60.55,60.55,11818.0,60.6,60.63,60.55,60.55,11818.0
2024-06-12 13:30:00,60.54,60.55,60.47,60.47,17876.0,60.54,60.55,60.47,60.47,17876.0
2024-06-12 13:35:00,60.47,60.48,60.27,60.28,59291.0,60.47,60.48,60.27,60.28,59291.0
2024-06-12 13:40:00,60.28,60.42,60.24,60.37,137071.0,60.28,60.42,60.24,60.37,137071.0
2024-06-12 13:45:00,60.36,60.43,60.26,60.38,11045.0,60.36,60.43,60.26,60.38,11045.0
2024-06-12 13:50:00,60.39,60.43,60.39,60.41,12729.0,60.39,60.43,60.39,60.41,12729.0
2024-06-12 13:55:00,60.4,60.46,60.36,60.43,19335.0,60.4,60.46,60.36,60.43,19335.0
2024-06-12 14:00:00,60.42,60.51,60.25,60.46,31509.0,60.42,60.51,60.25,60.46,31509.0
2024-06-12 14:05:00,60.43,60.51,60.35,60.5,11857.0,60.43,60.51,60.35,60.5,11857.0
2024-06-12 14:10:00,60.53,60.56,60.41,60.45,15235.0,60.53,60.56,60.41,60.45,15235.0
2024-06-12 14:15:00,60.46,60.56,60.46,60.56,18786.0,60.46,60.56,60.46,60.56,18786.0
2024-06-12 14:20:00,60.56,60.62,60.49,60.53,20900.0,60.56,60.62,60.49,60.53,20900.0
2024-06-12 14:25:00,60.55,60.65,60.54,60.64,25777.0,60.55,60.65,60.54,60.64,25777.0
2024-06-12 14:30:00,60.65,60.66,60.5,60.57,26178.0,60.65,60.66,60.5,60.57,26178.0
2024-06-12 14:35:00,60.57,60.7,60.51,60.69,18744.0,60.57,60.7,60.51,60.69,18744.0
2024-06-12 14:40:00,60.7,60.7,60.55,60.63,12351.0,60.7,60.7,60.55,60.63,12351.0
2024-06-12 14:45:00,60.57,60.65,60.54,60.6,10715.0,60.57,60.65,60.54,60.6,10715.0
2024-06-12 14:50:00,60.59,60.65,60.49,60.55,33994.0,60.59,60.65,60.49,60.55,33994.0
2024-06-12 14:55:00,60.57,60.69,60.57,60.59,13397.0,60.57,60.69,60.57,60.59,13397.0
2024-06-12 15:00:00,60.58,60.61,60.47,60.53,47336.0,60.58,60.61,60.47,60.53,47336.0
2024-06-12 15:05:00,60.51,60.56,60.39,60.53,119944.0,60.51,60.56,60.39,60.53,119944.0
2024-06-12 15:10:00,60.52,60.52,60.37,60.49,24921.0,60.52,60.52,60.37,60.49,24921.0
2024-06-12 15:15:00,60.49,60.65,60.49,60.65,26757.0,60.49,60.65,60.49,60.65,26757.0
2024-06-12 15:20:00,60.66,60.7,60.44,60.45,23960.0,60.66,60.7,60.44,60.45,23960.0
2024-06-12 15:25:00,60.44,60.55,60.39,60.42,24503.0,60.44,60.55,60.39,60.42,24503.0
2024-06-12 15:30:00,60.42,60.42,60.31,60.38,32344.0,60.42,60.42,60.31,60.38,32344.0
2024-06-12 15:35:00,60.36,60.47,60.34,60.43,31668.0,60.36,60.47,60.34,60.43,31668.0
2024-06-12 15:40:00,60.42,60.56,60.4,60.5,47857.0,60.42,60.56,60.4,60.5,47857.0
2024-06-12 15:45:00,60.5,60.53,60.41,60.48,211450.0,60.5,60.53,60.41,60.48,211450.0
2024-06-12 15:50:00,60.48,60.71,60.44,60.61,291192.0,60.48,60.71,60.44,60.61,291192.0
2024-06-12 15:55:00,60.62,60.74,60.57,60.6,285731.0,60.62,60.74,60.57,60.6,285731.0
2024-06-13 09:30:00,60.61,60.65,60.3,60.37,148288.0,60.61,60.65,60.3,60.37,148288.0
2024-06-13 09:35:00,60.33,60.35,60.04,60.11,24545.0,60.33,60.35,60.04,60.11,24545.0
2024-06-13 09:40:00,60.13,60.13,59.85,59.91,30282.0,60.13,60.13,59.85,59.91,30282.0
2024-06-13 09:45:00,59.91,59.95,59.65,59.81,10405.0,59.91,59.95,59.65,59.81,10405.0
2024-06-13 09:50:00,59.8,60.16,59.78,60.16,23426.0,59.8,60.16,59.78,60.16,23426.0
2024-06-13 09:55:00,60.14,60.24,60.02,60.23,9795.0,60.14,60.24,60.02,60.23,9795.0
2024-06-13 10:00:00,60.25,60.26,60.04,60.14,22231.0,60.25,60.26,60.04,60.14,22231.0
2024-06-13 10:05:00,60.15,60.31,60.14,60.27,31354.0,60.15,60.31,60.14,60.27,31354.0
2024-06-13 10:10:00,60.26,60.3,60.18,60.23,26788.0,60.26,60.3,60.18,60.23,26788.0
2024-06-13 10:15:00,60.22,60.33,60.22,60.33,20820.0,60.22,60.33,60.22,60.33,20820.0
2024-06-13 10:20:00,60.31,60.61,60.31,60.51,31932.0,60.31,60.61,60.31,60.51,31932.0
2024-06-13 10:25:00,60.52,60.61,60.47,60.53,18441.0,60.52,60.61,60.47,60.53,18441.0
2024-06-13 10:30:00,60.53,60.55,60.37,60.41,16941.0,60.53,60.55,60.37,60.41,16941.0
2024-06-13 10:35:00,60.43,60.46,60.34,60.41,6479.0,60.43,60.46,60.34,60.41,6479.0
2024-06-13 10:40:00,60.41,60.47,60.39,60.45,9598.0,60.41,60.47,60.39,60.45,9598.0
2024-06-13 10:45:00,60.49,60.52,60.25,60.32,15971.0,60.49,60.52,60.25,60.32,15971.0
2024-06-13 10:50:00,60.3,60.38,60.3,60.35,9670.0,60.3,60.38,60.3,60.35,9670.0
2024-06-13 10:55:00,60.38,60.39,60.29,60.33,15250.0,60.38,60.39,60.29,60.33,15250.0
2024-06-13 11:00:00,60.31,60.39,60.29,60.3,8601.0,60.31,60.39,60.29,60.3,8601.0
2024-06-13 11:05:00,60.3,60.42,60.3,60.33,12375.0,60.3,60.42,60.3,60.33,12375.0
2024-06-13 11:10:00,60.34,60.39,60.26,60.26,10512.0,60.34,60.39,60.26,60.26,10512.0
2024-06-13 11:15:00,60.26,60.3,60.22,60.27,15721.0,60.26,60.3,60.22,60.27,15721.0
2024-06-13 11:20:00,60.28,60.39,60.27,60.39,13274.0,60.28,60.39,60.27,60.39,13274.0
2024-06-13 11:25:00,60.4,60.58,60.39,60.57,49814.0,60.4,60.58,60.39,60.57,49814.0
2024-06-13 11:30:00,60.58,60.64,60.47,60.52,17593.0,60.58,60.64,60.47,60.52,17593.0
2024-06-13 11:35:00,60.52,60.63,60.5,60.62,8887.0,60.52,60.63,60.5,60.62,8887.0
2024-06-13 11:40:00,60.62,60.67,60.58,60.61,16510.0,60.62,60.67,60.58,60.61,16510.0
2024-06-13 11:45:00,60.62,60.69,60.56,60.62,14572.0,60.62,60.69,60.56,60.62,14572.0
2024-06-13 11:50:00,60.62,60.66,60.52,60.54,11878.0,60.62,60.66,60.52,60.54,11878.0
2024-06-13 11:55:00,60.54,60.57,60.51,60.51,6548.0,60.54,60.57,60.51,60.51,6548.0
2024-06-13 12:00:00,60.49,60.49,60.38,60.43,13706.0,60.49,60.49,60.38,60.43,13706.0
2024-06-13 12:05:00,60.43,60.46,60.34,60.35,10055.0,60.43,60.46,60.34,60.35,10055.0
2024-06-13 12:10:00,60.35,60.38,60.3,60.36,8837.0,60.35,60.38,60.3,60.36,8837.0
2024-06-13 12:15:00,60.35,60.42,60.29,60.36,14173.0,60.35,60.42,60.29,60.36,14173.0
2024-06-13 12:20:00,60.36,60.41,60.32,60.32,12169.0,60.36,60.41,60.32,60.32,12169.0
2024-06-13 12:25:00,60.32,60.34,60.27,60.33,8299.0,60.32,60.34,60.27,60.33,8299.0
2024-06-13 12:30:00,60.33,60.43,60.31,60.41,10064.0,60.33,60.43,60.31,60.41,10064.0
2024-06-13 12:35:00,60.41,60.49,60.41,60.49,11542.0,60.41,60.49,60.41,60.49,11542.0
2024-06-13 12:40:00,60.46,60.47,60.38,60.39,12898.0,60.46,60.47,60.38,60.39,12898.0
2024-06-13 12:45:00,60.39,60.4,60.31,60.39,14772.0,60.39,60.4,60.31,60.39,14772.0
2024-06-13 12:50:00,60.39,60.44,60.35,60.43,12174.0,60.39,60.44,60.35,60.43,12174.0
2024-06-13 12:55:00,60.42,60.43,60.37,60.38,20286.0,60.42,60.43,60.37,60.38,20286.0
2024-06-13 13:00:00,60.37,60.44,60.31,60.37,18504.0,60.37,60.44,60.31,60.37,18504.0
2024-06-13 13:05:00,60.38,60.39,60.29,60.31,11557.0,60.38,60.39,60.29,60.31,11557.0
2024-06-13 13:10:00,60.3,60.38,60.26,60.36,16492.0,60.3,60.38,60.26,60.36,16492.0
2024-06-13 13:15:00,60.35,60.35,60.31,60.33,19334.0,60.35,60.35,60.31,60.33,19334.0
2024-06-13 13:20:00,60.33,60.33,60.25,60.31,22303.0,60.33,60.33,60.25,60.31,22303.0
2024-06-13 13:25:00,60.31,60.33,60.3,60.32,12543.0,60.31,60.33,60.3,60.32,12543.0
2024-06-13 13:30:00,60.31,60.32,60.2,60.2,17947.0,60.31,60.32,60.2,60.2,17947.0
2024-06-13 13:35:00,60.2,60.29,60.19,60.29,25051.0,60.2,60.29,60.19,60.29,25051.0
2024-06-13 13:40:00,60.29,60.31,60.26,60.27,14868.0,60.29,60.31,60.26,60.27,14868.0
2024-06-13 13:45:00,60.28,60.3,60.24,60.25,13077.0,60.28,60.3,60.24,60.25,13077.0
2024-06-13 13:50:00,60.26,60.29,60.26,60.29,7413.0,60.26,60.29,60.26,60.29,7413.0
2024-06-13 13:55:00,60.29,60.37,60.27,60.37,11583.0,60.29,60.37,60.27,60.37,11583.0
2024-06-13 14:00:00,60.38,60.41,60.33,60.34,14592.0,60.38,60.41,60.33,60.34,14592.0
2024-06-13 14:05:00,60.35,60.44,60.35,60.41,14360.0,60.35,60.44,60.35,60.41,14360.0
2024-06-13 14:10:00,60.42,60.47,60.4,60.45,31701.0,60.42,60.47,60.4,60.45,31701.0
2024-06-13 14:15:00,60.44,60.44,60.37,60.39,11960.0,60.44,60.44,60.37,60.39,11960.0
2024-06-13 14:20:00,60.4,60.41,60.39,60.4,12179.0,60.4,60.41,60.39,60.4,12179.0
2024-06-13 14:25:00,60.41,60.43,60.37,60.4,18818.0,60.41,60.43,60.37,60.4,18818.0
2024-06-13 14:30:00,60.4,60.43,60.37,60.4,25187.0,60.4,60.43,60.37,60.4,25187.0
2024-06-13 14:35:00,60.39,60.39,60.3,60.31,12715.0,60.39,60.39,60.3,60.31,12715.0
2024-06-13 14:40:00,60.3,60.37,60.3,60.37,12225.0,60.3,60.37,60.3,60.37,12225.0
2024-06-13 14:45:00,60.36,60.37,60.33,60.35,8568.0,60.36,60.37,60.33,60.35,8568.0
2024-06-13 14:50:00,60.36,60.42,60.35,60.42,10086.0,60.36,60.42,60.35,60.42,10086.0
2024-06-13 14:55:00,60.42,60.45,60.36,60.37,19030.0,60.42,60.45,60.36,60.37,19030.0
2024-06-13 15:00:00,60.37,60.47,60.33,60.44,22597.0,60.37,60.47,60.33,60.44,22597.0
2024-06-13 15:05:00,60.45,60.49,60.43,60.44,12536.0,60.45,60.49,60.43,60.44,12536.0
2024-06-13 15:10:00,60.44,60.46,60.41,60.41,14669.0,60.44,60.46,60.41,60.41,14669.0
2024-06-13 15:15:00,60.41,60.43,60.39,60.43,19325.0,60.41,60.43,60.39,60.43,19325.0
2024-06-13 15:20:00,60.43,60.44,60.39,60.42,24331.0,60.43,60.44,60.39,60.42,24331.0
2024-06-13 15:25:00,60.42,60.43,60.37,60.38,18420.0,60.42,60.43,60.37,60.38,18420.0
2024-06-13 15:30:00,60.38,60.48,60.34,60.41,82426.0,60.38,60.48,60.34,60.41,82426.0
2024-06-13 15:35:00,60.4,60.41,60.35,60.38,22900.0,60.4,60.41,60.35,60.38,22900.0
2024-06-13 15:40:00,60.38,60.41,60.34,60.34,41740.0,60.38,60.41,60.34,60.34,41740.0
2024-06-13 15:45:00,60.35,60.38,60.32,60.33,41423.0,60.35,60.38,60.32,60.33,41423.0
2024-06-13 15:50:00,60.32,60.36,60.28,60.32,105732.0,60.32,60.36,60.28,60.32,105732.0
2024-06-13 15:55:00,60.32,60.34,60.19,60.21,232170.0,60.32,60.34,60.19,60.21,232170.0
2024-06-14 09:30:00,60.55,60.6,60.14,60.31,103767.0,60.55,60.6,60.14,60.31,103767.0
2024-06-14 09:35:00,60.33,60.47,60.27,60.43,15778.0,60.33,60.47,60.27,60.43,15778.0
2024-06-14 09:40:00,60.45,60.45,60.27,60.35,17710.0,60.45,60.45,60.27,60.35,17710.0
2024-06-14 09:45:00,60.33,60.42,60.3,60.37,18984.0,60.33,60.42,60.3,60.37,18984.0
2024-06-14 09:50:00,60.39,60.41,60.3,60.39,12829.0,60.39,60.41,60.3,60.39,12829.0
2024-06-14 09:55:00,60.4,60.51,60.33,60.48,39046.0,60.4,60.51,60.33,60.48,39046.0
2024-06-14 10:00:00,60.47,60.47,60.28,60.36,9981.0,60.47,60.47,60.28,60.36,9981.0
2024-06-14 10:05:00,60.34,60.42,60.29,60.29,16702.0,60.34,60.42,60.29,60.29,16702.0
2024-06-14 10:10:00,60.29,60.34,60.27,60.28,10442.0,60.29,60.34,60.27,60.28,10442.0
2024-06-14 10:15:00,60.28,60.42,60.28,60.42,14060.0,60.28,60.42,60.28,60.42,14060.0
2024-06-14 10:20:00,60.41,60.48,60.39,60.4,26198.0,60.41,60.48,60.39,60.4,26198.0
2024-06-14 10:25:00,60.4,60.41,60.23,60.36,23534.0,60.4,60.41,60.23,60.36,23534.0
2024-06-14 10:30:00,60.36,60.37,60.29,60.32,10918.0,60.36,60.37,60.29,60.32,10918.0
2024-06-14 10:35:00,60.32,60.32,60.13,60.19,13104.0,60.32,60.32,60.13,60.19,13104.0
2024-06-14 10:40:00,60.2,60.37,60.18,60.37,8610.0,60.2,60.37,60.18,60.37,8610.0
2024-06-14 10:45:00,60.38,60.42,60.31,60.4,20293.0,60.38,60.42,60.31,60.4,20293.0
2024-06-14 10:50:00,60.4,60.42,60.32,60.32,11722.0,60.4,60.42,60.32,60.32,11722.0
2024-06-14 10:55:00,60.32,60.33,60.26,60.29,7764.0,60.32,60.33,60.26,60.29,7764.0
2024-06-14 11:00:00,60.29,60.31,60.21,60.29,16906.0,60.29,60.31,60.21,60.29,16906.0
2024-06-14 11:05:00,60.29,60.3,60.22,60.24,18770.0,60.29,60.3,60.22,60.24,18770.0
2024-06-14 11:10:00,60.26,60.39,60.25,60.38,14211.0,60.26,60.39,60.25,60.38,14211.0
2024-06-14 11:15:00,60.38,60.41,60.37,60.41,24954.0,60.38,60.41,60.37,60.41,24954.0
2024-06-14 11:20:00,60.4,60.41,60.29,60.36,17638.0,60.4,60.41,60.29,60.36,17638.0
2024-06-14 11:25:00,60.37,60.4,60.37,60.38,10140.0,60.37,60.4,60.37,60.38,10140.0
2024-06-14 11:30:00,60.39,60.41,60.36,60.36,11435.0,60.39,60.41,60.36,60.36,11435.0
2024-06-14 11:35:00,60.37,60.38,60.29,60.32,11876.0,60.37,60.38,60.29,60.32,11876.0
2024-06-14 11:40:00,60.32,60.33,60.27,60.27,9317.0,60.32,60.33,60.27,60.27,9317.0
2024-06-14 11:45:00,60.27,60.3,60.23,60.29,10259.0,60.27,60.3,60.23,60.29,10259.0
2024-06-14 11:50:00,60.3,60.35,60.26,60.33,12133.0,60.3,60.35,60.26,60.33,12133.0
2024-06-14 11:55:00,60.34,60.41,60.34,60.38,10647.0,60.34,60.41,60.34,60.38,10647.0
2024-06-14 12:00:00,60.37,60.4,60.35,60.36,10301.0,60.37,60.4,60.35,60.36,10301.0
2024-06-14 12:05:00,60.37,60.38,60.29,60.36,17849.0,60.37,60.38,60.29,60.36,17849.0
2024-06-14 12:10:00,60.37,60.41,60.36,60.4,9076.0,60.37,60.41,60.36,60.4,9076.0
2024-06-14 12:15:00,60.41,60.45,60.38,60.41,16773.0,60.41,60.45,60.38,60.41,16773.0
2024-06-14 12:20:00,60.42,60.45,60.4,60.41,19162.0,60.42,60.45,60.4,60.41,19162.0
2024-06-14 12:25:00,60.41,60.44,60.37,60.4,22712.0,60.41,60.44,60.37,60.4,22712.0
2024-06-14 12:30:00,60.41,60.41,60.37,60.37,12738.0,60.41,60.41,60.37,60.37,12738.0
2024-06-14 12:35:00,60.38,60.41,60.35,60.41,12437.0,60.38,60.41,60.35,60.41,12437.0
2024-06-14 12:40:00,60.4,60.43,60.39,60.43,7261.0,60.4,60.43,60.39,60.43,7261.0
2024-06-14 12:45:00,60.44,60.58,60.44,60.58,13914.0,60.44,60.58,60.44,60.58,13914.0
2024-06-14 12:50:00,60.59,60.67,60.59,60.62,16743.0,60.59,60.67,60.59,60.62,16743.0
2024-06-14 12:55:00,60.62,60.67,60.56,60.56,25392.0,60.62,60.67,60.56,60.56,25392.0
2024-06-14 13:00:00,60.58,60.61,60.55,60.61,9650.0,60.58,60.61,60.55,60.61,9650.0
2024-06-14 13:05:00,60.61,60.62,60.59,60.61,15272.0,60.61,60.62,60.59,60.61,15272.0
2024-06-14 13:10:00,60.6,60.71,60.56,60.71,11602.0,60.6,60.71,60.56,60.71,11602.0
2024-06-14 13:15:00,60.71,60.75,60.69,60.71,12242.0,60.71,60.75,60.69,60.71,12242.0
2024-06-14 13:20:00,60.72,60.77,60.71,60.72,15356.0,60.72,60.77,60.71,60.72,15356.0
2024-06-14 13:25:00,60.72,60.77,60.69,60.69,13753.0,60.72,60.77,60.69,60.69,13753.0
2024-06-14 13:30:00,60.69,60.71,60.64,60.66,12803.0,60.69,60.71,60.64,60.66,12803.0
2024-06-14 13:35:00,60.65,60.75,60.65,60.73,15417.0,60.65,60.75,60.65,60.73,15417.0
2024-06-14 13:40:00,60.73,60.75,60.71,60.73,10823.0,60.73,60.75,60.71,60.73,10823.0
2024-06-14 13:45:00,60.74,60.77,60.73,60.74,19678.0,60.74,60.77,60.73,60.74,19678.0
2024-06-14 13:50:00,60.73,60.78,60.73,60.76,12802.0,60.73,60.78,60.73,60.76,12802.0
2024-06-14 13:55:00,60.76,60.77,60.7,60.73,14182.0,60.76,60.77,60.7,60.73,14182.0
2024-06-14 14:00:00,60.73,60.75,60.63,60.74,14981.0,60.73,60.75,60.63,60.74,14981.0
2024-06-14 14:05:00,60.73,60.75,60.59,60.6,12931.0,60.73,60.75,60.59,60.6,12931.0
2024-06-14 14:10:00,60.6,60.65,60.57,60.61,39198.0,60.6,60.65,60.57,60.61,39198.0
2024-06-14 14:15:00,60.61,60.68,60.59,60.68,21961.0,60.61,60.68,60.59,60.68,21961.0
2024-06-14 14:20:00,60.69,60.81,60.67,60.81,31504.0,60.69,60.81,60.67,60.81,31504.0
2024-06-14 14:25:00,60.8,60.84,60.79,60.8,10372.0,60.8,60.84,60.79,60.8,10372.0
2024-06-14 14:30:00,60.8,60.83,60.79,60.8,13713.0,60.8,60.83,60.79,60.8,13713.0
2024-06-14 14:35:00,60.82,60.85,60.74,60.8,25878.0,60.82,60.85,60.74,60.8,25878.0
2024-06-14 14:40:00,60.8,60.81,60.73,60.78,24565.0,60.8,60.81,60.73,60.78,24565.0
2024-06-14 14:45:00,60.79,60.79,60.67,60.68,37676.0,60.79,60.79,60.67,60.68,37676.0
2024-06-14 14:50:00,60.68,60.87,60.65,60.85,31643.0,60.68,60.87,60.65,60.85,31643.0
2024-06-14 14:55:00,60.84,60.85,60.77,60.84,12587.0,60.84,60.85,60.77,60.84,12587.0
2024-06-14 15:00:00,60.84,60.89,60.79,60.87,19160.0,60.84,60.89,60.79,60.87,19160.0
2024-06-14 15:05:00,60.86,60.87,60.73,60.78,50501.0,60.86,60.87,60.73,60.78,50501.0
2024-06-14 15:10:00,60.78,60.85,60.77,60.84,16640.0,60.78,60.85,60.77,60.84,16640.0
2024-06-14 15:15:00,60.84,60.88,60.83,60.85,12003.0,60.84,60.88,60.83,60.85,12003.0
2024-06-14 15:20:00,60.86,60.89,60.84,60.88,18424.0,60.86,60.89,60.84,60.88,18424.0
2024-06-14 15:25:00,60.88,60.89,60.77,60.83,27070.0,60.88,60.89,60.77,60.83,27070.0
2024-06-14 15:30:00,60.83,60.86,60.77,60.77,44466.0,60.83,60.86,60.77,60.77,44466.0
2024-06-14 15:35:00,60.78,60.83,60.74,60.77,29261.0,60.78,60.83,60.74,60.77,29261.0
2024-06-14 15:40:00,60.77,60.77,60.71,60.76,40568.0,60.77,60.77,60.71,60.76,40568.0
2024-06-14 15:45:00,60.75,60.89,60.75,60.86,42339.0,60.75,60.89,60.75,60.86,42339.0
2024-06-14 15:50:00,60.86,60.89,60.67,60.69,127236.0,60.86,60.89,60.67,60.69,127236.0
2024-06-14 15:55:00,60.68,60.8,60.67,60.79,229045.0,60.68,60.8,60.67,60.79,229045.0
2024-06-17 09:30:00,60.61,60.88,60.37,60.4,80398.0,60.61,60.88,60.37,60.4,80398.0
2024-06-17 09:35:00,60.37,60.58,60.36,60.51,29663.0,60.37,60.58,60.36,60.51,29663.0
2024-06-17 09:40:00,60.55,60.55,60.42,60.48,14833.0,60.55,60.55,60.42,60.48,14833.0
2024-06-17 09:45:00,60.48,60.82,60.37,60.82,26474.0,60.48,60.82,60.37,60.82,26474.0
2024-06-17 09:50:00,60.82,60.89,60.48,60.61,48548.0,60.82,60.89,60.48,60.61,48548.0
2024-06-17 09:55:00,60.61,60.61,60.46,60.46,21146.0,60.61,60.61,60.46,60.46,21146.0
2024-06-17 10:00:00,60.49,60.5,60.34,60.39,35575.0,60.49,60.5,60.34,60.39,35575.0
2024-06-17 10:05:00,60.4,60.43,60.18,60.43,30400.0,60.4,60.43,60.18,60.43,30400.0
2024-06-17 10:10:00,60.44,60.55,60.3,60.51,43866.0,60.44,60.55,60.3,60.51,43866.0
2024-06-17 10:15:00,60.51,60.63,60.49,60.56,33924.0,60.51,60.63,60.49,60.56,33924.0
2024-06-17 10:20:00,60.57,60.61,60.44,60.47,24972.0,60.57,60.61,60.44,60.47,24972.0
2024-06-17 10:25:00,60.47,60.5,60.35,60.42,25018.0,60.47,60.5,60.35,60.42,25018.0
2024-06-17 10:30:00,60.43,60.51,60.36,60.36,27125.0,60.43,60.51,60.36,60.36,27125.0
2024-06-17 10:35:00,60.38,60.53,60.3,60.47,34284.0,60.38,60.53,60.3,60.47,34284.0
2024-06-17 10:40:00,60.46,60.47,60.42,60.45,11003.0,60.46,60.47,60.42,60.45,11003.0
2024-06-17 10:45:00,60.44,60.55,60.43,60.49,37866.0,60.44,60.55,60.43,60.49,37866.0
2024-06-17 10:50:00,60.49,60.51,60.42,60.49,18798.0,60.49,60.51,60.42,60.49,18798.0
2024-06-17 10:55:00,60.5,60.53,60.44,60.44,21882.0,60.5,60.53,60.44,60.44,21882.0
2024-06-17 11:00:00,60.45,60.7,60.44,60.65,12957.0,60.45,60.7,60.44,60.65,12957.0
2024-06-17 11:05:00,60.68,60.7,60.59,60.64,20480.0,60.68,60.7,60.59,60.64,20480.0
2024-06-17 11:10:00,60.65,60.7,60.62,60.7,33637.0,60.65,60.7,60.62,60.7,33637.0
2024-06-17 11:15:00,60.71,60.96,60.69,60.91,22629.0,60.71,60.96,60.69,60.91,22629.0
2024-06-17 11:20:00,60.9,60.92,60.83,60.9,32012.0,60.9,60.92,60.83,60.9,32012.0
2024-06-17 11:25:00,60.91,60.93,60.87,60.9,11092.0,60.91,60.93,60.87,60.9,11092.0
2024-06-17 11:30:00,60.9,60.94,60.88,60.9,17190.0,60.9,60.94,60.88,60.9,17190.0
2024-06-17 11:35:00,60.91,60.92,60.8,60.88,22516.0,60.91,60.92,60.8,60.88,22516.0
2024-06-17 11:40:00,60.91,60.97,60.9,60.95,14825.0,60.91,60.97,60.9,60.95,14825.0
2024-06-17 11:45:00,60.94,60.97,60.84,60.9,25727.0,60.94,60.97,60.84,60.9,25727.0
2024-06-17 11:50:00,60.9,60.93,60.89,60.89,20343.0,60.9,60.93,60.89,60.89,20343.0
2024-06-17 11:55:00,60.89,60.92,60.88,60.9,18101.0,60.89,60.92,60.88,60.9,18101.0
2024-06-17 12:00:00,60.9,60.91,60.84,60.91,25284.0,60.9,60.91,60.84,60.91,25284.0
2024-06-17 12:05:00,60.9,60.91,60.8,60.81,13805.0,60.9,60.91,60.8,60.81,13805.0
2024-06-17 12:10:00,60.82,60.95,60.82,60.88,16633.0,60.82,60.95,60.82,60.88,16633.0
2024-06-17 12:15:00,60.88,60.93,60.86,60.89,18263.0,60.88,60.93,60.86,60.89,18263.0
2024-06-17 12:20:00,60.9,60.92,60.88,60.9,13089.0,60.9,60.92,60.88,60.9,13089.0
2024-06-17 12:25:00,60.9,61.08,60.9,61.08,39352.0,60.9,61.08,60.9,61.08,39352.0
2024-06-17 12:30:00,61.07,61.18,61.07,61.18,73524.0,61.07,61.18,61.07,61.18,73524.0
2024-06-17 12:35:00,61.18,61.19,61.1,61.14,8720.0,61.18,61.19,61.1,61.14,8720.0
2024-06-17 12:40:00,61.14,61.14,60.97,61.01,34339.0,61.14,61.14,60.97,61.01,34339.0
2024-06-17 12:45:00,61.02,61.25,61.02,61.23,20410.0,61.02,61.25,61.02,61.23,20410.0
2024-06-17 12:50:00,61.22,61.25,61.17,61.23,13504.0,61.22,61.25,61.17,61.23,13504.0
2024-06-17 12:55:00,61.24,61.27,61.22,61.24,12354.0,61.24,61.27,61.22,61.24,12354.0
2024-06-17 13:00:00,61.25,61.26,61.15,61.22,12872.0,61.25,61.26,61.15,61.22,12872.0
2024-06-17 13:05:00,61.21,61.3,61.21,61.29,12947.0,61.21,61.3,61.21,61.29,12947.0
2024-06-17 13:10:00,61.29,61.3,61.18,61.19,16850.0,61.29,61.3,61.18,61.19,16850.0
2024-06-17 13:15:00,61.2,61.26,61.19,61.24,45628.0,61.2,61.26,61.19,61.24,45628.0
2024-06-17 13:20:00,61.25,61.28,61.2,61.21,30156.0,61.25,61.28,61.2,61.21,30156.0
2024-06-17 13:25:00,61.21,61.26,61.2,61.23,21676.0,61.21,61.26,61.2,61.23,21676.0
2024-06-17 13:30:00,61.24,61.27,61.18,61.24,53348.0,61.24,61.27,61.18,61.24,53348.0
2024-06-17 13:35:00,61.26,61.28,61.2,61.25,57433.0,61.26,61.28,61.2,61.25,57433.0
2024-06-17 13:40:00,61.25,61.4,61.25,61.26,32650.0,61.25,61.4,61.25,61.26,32650.0
2024-06-17 13:45:00,61.23,61.3,61.23,61.26,16514.0,61.23,61.3,61.23,61.26,16514.0
2024-06-17 13:50:00,61.27,61.35,61.23,61.33,67166.0,61.27,61.35,61.23,61.33,67166.0
2024-06-17 13:55:00,61.33,61.35,61.26,61.32,51014.0,61.33,61.35,61.26,61.32,51014.0
2024-06-17 14:00:00,61.32,61.4,61.3,61.35,55831.0,61.32,61.4,61.3,61.35,55831.0
2024-06-17 14:05:00,61.35,61.36,61.3,61.33,29144.0,61.35,61.36,61.3,61.33,29144.0
2024-06-17 14:10:00,61.33,61.33,61.21,61.21,27216.0,61.33,61.33,61.21,61.21,27216.0
2024-06-17 14:15:00,61.2,61.38,61.2,61.35,29136.0,61.2,61.38,61.2,61.35,29136.0
2024-06-17 14:20:00,61.37,61.4,61.32,61.36,10445.0,61.37,61.4,61.32,61.36,10445.0
2024-06-17 14:25:00,61.36,61.47,61.33,61.45,15505.0,61.36,61.47,61.33,61.45,15505.0
2024-06-17 14:30:00,61.45,61.48,61.43,61.45,16321.0,61.45,61.48,61.43,61.45,16321.0
2024-06-17 14:35:00,61.45,61.45,61.33,61.34,20069.0,61.45,61.45,61.33,61.34,20069.0
2024-06-17 14:40:00,61.33,61.4,61.33,61.36,14544.0,61.33,61.4,61.33,61.36,14544.0
2024-06-17 14:45:00,61.35,61.42,61.3,61.41,19639.0,61.35,61.42,61.3,61.41,19639.0
2024-06-17 14:50:00,61.41,61.46,61.39,61.43,23063.0,61.41,61.46,61.39,61.43,23063.0
2024-06-17 14:55:00,61.42,61.46,61.36,61.43,18256.0,61.42,61.46,61.36,61.43,18256.0
2024-06-17 15:00:00,61.43,61.44,61.36,61.37,198012.0,61.43,61.44,61.36,61.37,198012.0
2024-06-17 15:05:00,61.35,61.44,61.34,61.4,17817.0,61.35,61.44,61.34,61.4,17817.0
2024-06-17 15:10:00,61.4,61.44,61.4,61.42,28926.0,61.4,61.44,61.4,61.42,28926.0
2024-06-17 15:15:00,61.42,61.46,61.4,61.43,45513.0,61.42,61.46,61.4,61.43,45513.0
2024-06-17 15:20:00,61.43,61.43,61.33,61.39,32479.0,61.43,61.43,61.33,61.39,32479.0
2024-06-17 15:25:00,61.39,61.41,61.37,61.4,33477.0,61.39,61.41,61.37,61.4,33477.0
2024-06-17 15:30:00,61.39,61.39,61.31,61.35,43018.0,61.39,61.39,61.31,61.35,43018.0
2024-06-17 15:35:00,61.34,61.35,61.28,61.32,33179.0,61.34,61.35,61.28,61.32,33179.0
2024-06-17 15:40:00,61.33,61.33,61.22,61.23,34997.0,61.33,61.33,61.22,61.23,34997.0
2024-06-17 15:45:00,61.24,61.25,61.15,61.16,47441.0,61.24,61.25,61.15,61.16,47441.0
2024-06-17 15:50:00,61.15,61.16,60.77,60.77,181256.0,61.15,61.16,60.77,60.77,181256.0
2024-06-17 15:55:00,60.77,60.96,60.73,60.91,268483.0,60.77,60.96,60.73,60.91,268483.0
2024-06-18 09:30:00,60.88,61.25,60.71,61.15,62947.0,60.88,61.25,60.71,61.15,62947.0
2024-06-18 09:35:00,61.17,61.17,60.85,61.09,41226.0,61.17,61.17,60.85,61.09,41226.0
2024-06-18 09:40:00,61.05,61.14,60.93,61.09,16935.0,61.05,61.14,60.93,61.09,16935.0
2024-06-18 09:45:00,61.09,61.16,60.97,61.13,26647.0,61.09,61.16,60.97,61.13,26647.0
2024-06-18 09:50:00,61.13,61.17,61.01,61.12,18712.0,61.13,61.17,61.01,61.12,18712.0
2024-06-18 09:55:00,61.1,61.21,61.0,61.07,52768.0,61.1,61.21,61.0,61.07,52768.0
2024-06-18 10:00:00,61.04,61.14,61.04,61.14,28431.0,61.04,61.14,61.04,61.14,28431.0
2024-06-18 10:05:00,61.14,61.18,61.0,61.1,22537.0,61.14,61.18,61.0,61.1,22537.0
2024-06-18 10:10:00,61.1,61.1,60.88,60.88,7994.0,61.1,61.1,60.88,60.88,7994.0
2024-06-18 10:15:00,60.88,60.88,60.48,60.77,54475.0,60.88,60.88,60.48,60.77,54475.0
2024-06-18 10:20:00,60.76,60.83,60.63,60.64,26774.0,60.76,60.83,60.63,60.64,26774.0
2024-06-18 10:25:00,60.63,60.71,60.56,60.57,24651.0,60.63,60.71,60.56,60.57,24651.0
2024-06-18 10:30:00,60.55,60.6,60.39,60.43,28021.0,60.55,60.6,60.39,60.43,28021.0
2024-06-18 10:35:00,60.42,60.51,60.37,60.43,39089.0,60.42,60.51,60.37,60.43,39089.0
2024-06-18 10:40:00,60.43,60.43,60.23,60.25,18601.0,60.43,60.43,60.23,60.25,18601.0
2024-06-18 10:45:00,60.24,60.26,60.06,60.08,81567.0,60.24,60.26,60.06,60.08,81567.0
2024-06-18 10:50:00,60.09,60.13,59.86,59.86,91424.0,60.09,60.13,59.86,59.86,91424.0
2024-06-18 10:55:00,59.86,60.0,59.7,59.79,49324.0,59.86,60.0,59.7,59.79,49324.0
2024-06-18 11:00:00,59.8,60.03,59.79,60.03,16836.0,59.8,60.03,59.79,60.03,16836.0
2024-06-18 11:05:00,60.01,60.1,59.93,60.02,29031.0,60.01,60.1,59.93,60.02,29031.0
2024-06-18 11:10:00,60.04,60.14,59.94,60.14,15496.0,60.04,60.14,59.94,60.14,15496.0
2024-06-18 11:15:00,60.14,60.21,60.06,60.09,19217.0,60.14,60.21,60.06,60.09,19217.0
2024-06-18 11:20:00,60.07,60.18,60.07,60.13,9642.0,60.07,60.18,60.07,60.13,9642.0
2024-06-18 11:25:00,60.14,60.31,60.04,60.24,28125.0,60.14,60.31,60.04,60.24,28125.0
2024-06-18 11:30:00,60.24,60.29,60.17,60.2,22069.0,60.24,60.29,60.17,60.2,22069.0
2024-06-18 11:35:00,60.2,60.21,60.06,60.2,39740.0,60.2,60.21,60.06,60.2,39740.0
2024-06-18 11:40:00,60.19,60.28,60.03,60.05,29866.0,60.19,60.28,60.03,60.05,29866.0
2024-06-18 11:45:00,60.04,60.17,60.02,60.14,18049.0,60.04,60.17,60.02,60.14,18049.0
2024-06-18 11:50:00,60.14,60.14,59.96,59.97,51168.0,60.14,60.14,59.96,59.97,51168.0
2024-06-18 11:55:00,59.96,60.0,59.86,59.94,19698.0,59.96,60.0,59.86,59.94,19698.0
2024-06-18 12:00:00,59.92,59.92,59.8,59.81,13725.0,59.92,59.92,59.8,59.81,13725.0
2024-06-18 12:05:00,59.81,60.04,59.79,59.99,17591.0,59.81,60.04,59.79,59.99,17591.0
2024-06-18 12:10:00,59.99,60.12,59.99,60.09,16076.0,59.99,60.12,59.99,60.09,16076.0
2024-06-18 12:15:00,60.09,60.15,60.04,60.15,9796.0,60.09,60.15,60.04,60.15,9796.0
2024-06-18 12:20:00,60.15,60.22,60.13,60.22,22508.0,60.15,60.22,60.13,60.22,22508.0
2024-06-18 12:25:00,60.22,60.32,60.21,60.23,28686.0,60.22,60.32,60.21,60.23,28686.0
2024-06-18 12:30:00,60.23,60.34,60.18,60.25,26191.0,60.23,60.34,60.18,60.25,26191.0
2024-06-18 12:35:00,60.24,60.29,60.2,60.23,13087.0,60.24,60.29,60.2,60.23,13087.0
2024-06-18 12:40:00,60.23,60.37,60.22,60.37,12066.0,60.23,60.37,60.22,60.37,12066.0
2024-06-18 12:45:00,60.37,60.37,60.25,60.25,21252.0,60.37,60.37,60.25,60.25,21252.0
2024-06-18 12:50:00,60.25,60.38,60.25,60.33,17784.0,60.25,60.38,60.25,60.33,17784.0
2024-06-18 12:55:00,60.33,60.36,60.3,60.3,9881.0,60.33,60.36,60.3,60.3,9881.0
2024-06-18 13:00:00,60.31,60.32,60.15,60.15,24938.0,60.31,60.32,60.15,60.15,24938.0
2024-06-18 13:05:00,60.15,60.18,60.13,60.18,9126.0,60.15,60.18,60.13,60.18,9126.0
2024-06-18 13:10:00,60.16,60.2,60.06,60.09,12211.0,60.16,60.2,60.06,60.09,12211.0
2024-06-18 13:15:00,60.09,60.11,60.04,60.1,15778.0,60.09,60.11,60.04,60.1,15778.0
2024-06-18 13:20:00,60.1,60.11,60.01,60.02,16527.0,60.1,60.11,60.01,60.02,16527.0
2024-06-18 13:25:00,60.01,60.04,59.95,59.97,13412.0,60.01,60.04,59.95,59.97,13412.0
2024-06-18 13:30:00,59.97,59.98,59.88,59.96,20293.0,59.97,59.98,59.88,59.96,20293.0
2024-06-18 13:35:00,59.96,59.99,59.86,59.88,14238.0,59.96,59.99,59.86,59.88,14238.0
2024-06-18 13:40:00,59.87,59.91,59.86,59.91,8621.0,59.87,59.91,59.86,59.91,8621.0
2024-06-18 13:45:00,59.92,59.96,59.89,59.93,21634.0,59.92,59.96,59.89,59.93,21634.0
2024-06-18 13:50:00,59.93,59.94,59.82,59.85,13909.0,59.93,59.94,59.82,59.85,13909.0
2024-06-18 13:55:00,59.84,59.86,59.79,59.79,19412.0,59.84,59.86,59.79,59.79,19412.0
2024-06-18 14:00:00,59.8,59.86,59.74,59.84,41527.0,59.8,59.86,59.74,59.84,41527.0
2024-06-18 14:05:00,59.82,59.85,59.78,59.82,23104.0,59.82,59.85,59.78,59.82,23104.0
2024-06-18 14:10:00,59.81,59.83,59.75,59.8,27630.0,59.81,59.83,59.75,59.8,27630.0
2024-06-18 14:15:00,59.8,59.86,59.79,59.85,23773.0,59.8,59.86,59.79,59.85,23773.0
2024-06-18 14:20:00,59.85,59.85,59.75,59.76,21172.0,59.85,59.85,59.75,59.76,21172.0
2024-06-18 14:25:00,59.76,59.77,59.65,59.66,36489.0,59.76,59.77,59.65,59.66,36489.0
2024-06-18 14:30:00,59.66,59.68,59.64,59.66,29136.0,59.66,59.68,59.64,59.66,29136.0
2024-06-18 14:35:00,59.67,59.68,59.63,59.66,21115.0,59.67,59.68,59.63,59.66,21115.0
2024-06-18 14:40:00,59.66,59.67,59.6,59.65,19337.0,59.66,59.67,59.6,59.65,19337.0
2024-06-18 14:45:00,59.65,59.68,59.6,59.65,17791.0,59.65,59.68,59.6,59.65,17791.0
2024-06-18 14:50:00,59.65,59.68,59.61,59.61,21907.0,59.65,59.68,59.61,59.61,21907.0
2024-06-18 14:55:00,59.61,59.62,59.54,59.55,26122.0,59.61,59.62,59.54,59.55,26122.0
2024-06-18 15:00:00,59.56,59.64,59.55,59.57,20233.0,59.56,59.64,59.55,59.57,20233.0
2024-06-18 15:05:00,59.57,59.58,59.45,59.47,35418.0,59.57,59.58,59.45,59.47,35418.0
2024-06-18 15:10:00,59.46,59.49,59.4,59.48,18100.0,59.46,59.49,59.4,59.48,18100.0
2024-06-18 15:15:00,59.49,59.53,59.47,59.48,21781.0,59.49,59.53,59.47,59.48,21781.0
2024-06-18 15:20:00,59.48,59.51,59.46,59.49,17723.0,59.48,59.51,59.46,59.49,17723.0
2024-06-18 15:25:00,59.5,59.56,59.46,59.49,49869.0,59.5,59.56,59.46,59.49,49869.0
2024-06-18 15:30:00,59.49,59.52,59.45,59.5,19913.0,59.49,59.52,59.45,59.5,19913.0
2024-06-18 15:35:00,59.5,59.51,59.44,59.44,21310.0,59.5,59.51,59.44,59.44,21310.0
2024-06-18 15:40:00,59.45,59.47,59.41,59.47,23676.0,59.45,59.47,59.41,59.47,23676.0
2024-06-18 15:45:00,59.47,59.47,59.38,59.4,43720.0,59.47,59.47,59.38,59.4,43720.0
2024-06-18 15:50:00,59.39,59.4,59.09,59.18,163644.0,59.39,59.4,59.09,59.18,163644.0
2024-06-18 15:55:00,59.18,59.18,59.0,59.14,429220.0,59.18,59.18,59.0,59.14,429220.0
2024-06-20 09:30:00,58.6,58.75,57.51,57.61,337479.0,58.6,58.75,57.51,57.61,337479.0
2024-06-20 09:35:00,57.61,57.94,57.52,57.53,103519.0,57.61,57.94,57.52,57.53,103519.0
2024-06-20 09:40:00,57.55,57.56,57.17,57.37,105191.0,57.55,57.56,57.17,57.37,105191.0
2024-06-20 09:45:00,57.33,57.72,57.32,57.62,153052.0,57.33,57.72,57.32,57.62,153052.0
2024-06-20 09:50:00,57.62,58.02,57.6,57.93,76821.0,57.62,58.02,57.6,57.93,76821.0
2024-06-20 09:55:00,57.89,58.0,57.79,57.8,74483.0,57.89,58.0,57.79,57.8,74483.0
2024-06-20 10:00:00,57.82,58.03,57.72,58.02,58771.0,57.82,58.03,57.72,58.02,58771.0
2024-06-20 10:05:00,58.02,58.04,57.81,57.93,73960.0,58.02,58.04,57.81,57.93,73960.0
2024-06-20 10:10:00,57.94,58.17,57.92,58.13,100011.0,57.94,58.17,57.92,58.13,100011.0
2024-06-20 10:15:00,58.13,58.41,58.05,58.3,305908.0,58.13,58.41,58.05,58.3,305908.0
2024-06-20 10:20:00,58.29,58.63,58.29,58.57,90797.0,58.29,58.63,58.29,58.57,90797.0
2024-06-20 10:25:00,58.57,58.6,58.33,58.33,48325.0,58.57,58.6,58.33,58.33,48325.0
2024-06-20 10:30:00,58.31,58.38,58.22,58.28,22083.0,58.31,58.38,58.22,58.28,22083.0
2024-06-20 10:35:00,58.26,58.41,58.14,58.41,39341.0,58.26,58.41,58.14,58.41,39341.0
2024-06-20 10:40:00,58.44,58.51,58.33,58.33,42005.0,58.44,58.51,58.33,58.33,42005.0
2024-06-20 10:45:00,58.34,58.38,58.25,58.27,39702.0,58.34,58.38,58.25,58.27,39702.0
2024-06-20 10:50:00,58.27,58.33,58.14,58.25,76740.0,58.27,58.33,58.14,58.25,76740.0
2024-06-20 10:55:00,58.25,58.27,58.18,58.25,69510.0,58.25,58.27,58.18,58.25,69510.0
2024-06-20 11:00:00,58.26,58.36,58.21,58.3,93571.0,58.26,58.36,58.21,58.3,93571.0
2024-06-20 11:05:00,58.3,58.4,58.29,58.33,50626.0,58.3,58.4,58.29,58.33,50626.0
2024-06-20 11:10:00,58.32,58.58,58.28,58.57,45138.0,58.32,58.58,58.28,58.57,45138.0
2024-06-20 11:15:00,58.57,58.62,58.47,58.52,29706.0,58.57,58.62,58.47,58.52,29706.0
2024-06-20 11:20:00,58.49,58.49,58.33,58.45,19798.0,58.49,58.49,58.33,58.45,19798.0
2024-06-20 11:25:00,58.43,58.67,58.43,58.66,28666.0,58.43,58.67,58.43,58.66,28666.0
2024-06-20 11:30:00,58.66,58.76,58.55,58.66,40233.0,58.66,58.76,58.55,58.66,40233.0
2024-06-20 11:35:00,58.69,58.7,58.52,58.57,21406.0,58.69,58.7,58.52,58.57,21406.0
2024-06-20 11:40:00,58.55,58.6,58.53,58.59,39854.0,58.55,58.6,58.53,58.59,39854.0
2024-06-20 11:45:00,58.59,58.6,58.45,58.47,36403.0,58.59,58.6,58.45,58.47,36403.0
2024-06-20 11:50:00,58.48,58.56,58.45,58.45,31343.0,58.48,58.56,58.45,58.45,31343.0
2024-06-20 11:55:00,58.46,58.46,58.33,58.33,141021.0,58.46,58.46,58.33,58.33,141021.0
2024-06-20 12:00:00,58.34,58.36,58.2,58.3,105950.0,58.34,58.36,58.2,58.3,105950.0
2024-06-20 12:05:00,58.31,58.39,58.19,58.29,24913.0,58.31,58.39,58.19,58.29,24913.0
2024-06-20 12:10:00,58.32,58.32,58.22,58.28,11659.0,58.32,58.32,58.22,58.28,11659.0
2024-06-20 12:15:00,58.28,58.36,58.22,58.23,72488.0,58.28,58.36,58.22,58.23,72488.0
2024-06-20 12:20:00,58.23,58.32,58.19,58.21,30337.0,58.23,58.32,58.19,58.21,30337.0
2024-06-20 12:25:00,58.22,58.32,58.21,58.31,31003.0,58.22,58.32,58.21,58.31,31003.0
2024-06-20 12:30:00,58.3,58.46,58.26,58.39,29550.0,58.3,58.46,58.26,58.39,29550.0
2024-06-20 12:35:00,58.35,58.35,58.17,58.18,28314.0,58.35,58.35,58.17,58.18,28314.0
2024-06-20 12:40:00,58.21,58.35,58.19,58.33,30550.0,58.21,58.35,58.19,58.33,30550.0
2024-06-20 12:45:00,58.33,58.39,58.22,58.23,25177.0,58.33,58.39,58.22,58.23,25177.0
2024-06-20 12:50:00,58.22,58.34,58.2,58.23,37469.0,58.22,58.34,58.2,58.23,37469.0
2024-06-20 12:55:00,58.22,58.25,58.2,58.22,12315.0,58.22,58.25,58.2,58.22,12315.0
2024-06-20 13:00:00,58.21,58.28,58.17,58.28,19551.0,58.21,58.28,58.17,58.28,19551.0
2024-06-20 13:05:00,58.28,58.31,58.06,58.08,33638.0,58.28,58.31,58.06,58.08,33638.0
2024-06-20 13:10:00,58.09,58.4,58.07,58.37,42272.0,58.09,58.4,58.07,58.37,42272.0
2024-06-20 13:15:00,58.37,58.44,58.35,58.37,35796.0,58.37,58.44,58.35,58.37,35796.0
2024-06-20 13:20:00,58.37,58.47,58.36,58.43,58069.0,58.37,58.47,58.36,58.43,58069.0
2024-06-20 13:25:00,58.43,58.55,58.43,58.48,26175.0,58.43,58.55,58.43,58.48,26175.0
2024-06-20 13:30:00,58.48,58.53,58.42,58.43,38936.0,58.48,58.53,58.42,58.43,38936.0
2024-06-20 13:35:00,58.43,58.61,58.41,58.59,45042.0,58.43,58.61,58.41,58.59,45042.0
2024-06-20 13:40:00,58.58,58.62,58.56,58.6,60765.0,58.58,58.62,58.56,58.6,60765.0
2024-06-20 13:45:00,58.61,58.61,58.51,58.53,39212.0,58.61,58.61,58.51,58.53,39212.0
2024-06-20 13:50:00,58.53,58.59,58.45,58.55,54225.0,58.53,58.59,58.45,58.55,54225.0
2024-06-20 13:55:00,58.55,58.59,58.53,58.53,40052.0,58.55,58.59,58.53,58.53,40052.0
2024-06-20 14:00:00,58.52,58.55,58.47,58.54,30708.0,58.52,58.55,58.47,58.54,30708.0
2024-06-20 14:05:00,58.54,58.54,58.34,58.35,39762.0,58.54,58.54,58.34,58.35,39762.0
2024-06-20 14:10:00,58.36,58.5,58.34,58.39,43156.0,58.36,58.5,58.34,58.39,43156.0
2024-06-20 14:15:00,58.4,58.42,58.37,58.42,37590.0,58.4,58.42,58.37,58.42,37590.0
2024-06-20 14:20:00,58.42,58.42,58.34,58.37,31973.0,58.42,58.42,58.34,58.37,31973.0
2024-06-20 14:25:00,58.37,58.37,58.23,58.24,55712.0,58.37,58.37,58.23,58.24,55712.0
2024-06-20 14:30:00,58.25,58.41,58.23,58.33,44753.0,58.25,58.41,58.23,58.33,44753.0
2024-06-20 14:35:00,58.33,58.34,58.25,58.29,67177.0,58.33,58.34,58.25,58.29,67177.0
2024-06-20 14:40:00,58.3,58.31,58.21,58.26,83775.0,58.3,58.31,58.21,58.26,83775.0
2024-06-20 14:45:00,58.26,58.28,58.23,58.24,31788.0,58.26,58.28,58.23,58.24,31788.0
2024-06-20 14:50:00,58.24,58.3,58.21,58.24,38696.0,58.24,58.3,58.21,58.24,38696.0
2024-06-20 14:55:00,58.23,58.34,58.13,58.17,64276.0,58.23,58.34,58.13,58.17,64276.0
2024-06-20 15:00:00,58.16,58.19,58.03,58.13,58444.0,58.16,58.19,58.03,58.13,58444.0
2024-06-20 15:05:00,58.15,58.24,58.14,58.23,30064.0,58.15,58.24,58.14,58.23,30064.0
2024-06-20 15:10:00,58.24,58.27,58.2,58.25,37420.0,58.24,58.27,58.2,58.25,37420.0
2024-06-20 15:15:00,58.25,58.35,58.24,58.3,35233.0,58.25,58.35,58.24,58.3,35233.0
2024-06-20 15:20:00,58.31,58.31,58.16,58.28,68012.0,58.31,58.31,58.16,58.28,68012.0
2024-06-20 15:25:00,58.29,58.37,58.27,58.31,36136.0,58.29,58.37,58.27,58.31,36136.0
2024-06-20 15:30:00,58.31,58.31,58.08,58.18,102640.0,58.31,58.31,58.08,58.18,102640.0
2024-06-20 15:35:00,58.18,58.18,58.03,58.1,87542.0,58.18,58.18,58.03,58.1,87542.0
2024-06-20 15:40:00,58.1,58.14,58.0,58.01,113657.0,58.1,58.14,58.0,58.01,113657.0
2024-06-20 15:45:00,58.0,58.13,57.95,58.01,133805.0,58.0,58.13,57.95,58.01,133805.0
2024-06-20 15:50:00,58.02,58.11,57.97,58.0,212205.0,58.02,58.11,57.97,58.0,212205.0
2024-06-20 15:55:00,57.99,57.99,57.78,57.92,836101.0,57.99,57.99,57.78,57.92,836101.0
2024-06-21 09:30:00,58.27,58.3,57.77,58.0,1019649.0,58.27,58.3,57.77,58.0,1019649.0
2024-06-21 09:35:00,57.98,58.3,57.96,58.14,26178.0,57.98,58.3,57.96,58.14,26178.0
2024-06-21 09:40:00,58.13,58.21,57.88,58.01,39629.0,58.13,58.21,57.88,58.01,39629.0
2024-06-21 09:45:00,57.99,58.32,57.88,58.32,45696.0,57.99,58.32,57.88,58.32,45696.0
2024-06-21 09:50:00,58.29,58.42,58.19,58.36,57637.0,58.29,58.42,58.19,58.36,57637.0
2024-06-21 09:55:00,58.38,58.4,57.99,58.0,50407.0,58.38,58.4,57.99,58.0,50407.0
2024-06-21 10:00:00,58.01,58.18,57.92,57.97,31757.0,58.01,58.18,57.92,57.97,31757.0
2024-06-21 10:05:00,57.97,58.1,57.84,58.0,26561.0,57.97,58.1,57.84,58.0,26561.0
2024-06-21 10:10:00,58.04,58.22,58.03,58.2,48196.0,58.04,58.22,58.03,58.2,48196.0
2024-06-21 10:15:00,58.21,58.21,58.0,58.07,19513.0,58.21,58.21,58.0,58.07,19513.0
2024-06-21 10:20:00,58.09,58.12,57.98,58.04,23191.0,58.09,58.12,57.98,58.04,23191.0
2024-06-21 10:25:00,58.04,58.07,57.98,58.05,21565.0,58.04,58.07,57.98,58.05,21565.0
2024-06-21 10:30:00,58.03,58.05,57.92,57.92,15340.0,58.03,58.05,57.92,57.92,15340.0
2024-06-21 10:35:00,57.91,58.05,57.91,58.0,21402.0,57.91,58.05,57.91,58.0,21402.0
2024-06-21 10:40:00,57.99,58.0,57.89,57.95,24382.0,57.99,58.0,57.89,57.95,24382.0
2024-06-21 10:45:00,57.96,58.02,57.93,57.98,27491.0,57.96,58.02,57.93,57.98,27491.0
2024-06-21 10:50:00,57.99,58.17,57.99,58.1,23061.0,57.99,58.17,57.99,58.1,23061.0
2024-06-21 10:55:00,58.1,58.24,58.1,58.22,14647.0,58.1,58.24,58.1,58.22,14647.0
2024-06-21 11:00:00,58.2,58.26,58.15,58.24,30268.0,58.2,58.26,58.15,58.24,30268.0
2024-06-21 11:05:00,58.24,58.37,58.23,58.37,29456.0,58.24,58.37,58.23,58.37,29456.0
2024-06-21 11:10:00,58.38,58.4,58.32,58.36,34577.0,58.38,58.4,58.32,58.36,34577.0
2024-06-21 11:15:00,58.35,58.36,58.23,58.3,70428.0,58.35,58.36,58.23,58.3,70428.0
2024-06-21 11:20:00,58.33,58.34,58.18,58.19,38639.0,58.33,58.34,58.18,58.19,38639.0
2024-06-21 11:25:00,58.18,58.22,58.13,58.15,31929.0,58.18,58.22,58.13,58.15,31929.0
2024-06-21 11:30:00,58.15,58.17,58.09,58.12,17834.0,58.15,58.17,58.09,58.12,17834.0
2024-06-21 11:35:00,58.13,58.16,58.1,58.1,14626.0,58.13,58.16,58.1,58.1,14626.0
2024-06-21 11:40:00,58.1,58.11,58.01,58.02,13951.0,58.1,58.11,58.01,58.02,13951.0
2024-06-21 11:45:00,58.01,58.04,57.96,58.0,13881.0,58.01,58.04,57.96,58.0,13881.0
2024-06-21 11:50:00,58.02,58.09,58.01,58.09,14151.0,58.02,58.09,58.01,58.09,14151.0
2024-06-21 11:55:00,58.08,58.18,58.06,58.09,13078.0,58.08,58.18,58.06,58.09,13078.0
2024-06-21 12:00:00,58.1,58.17,58.05,58.16,11580.0,58.1,58.17,58.05,58.16,11580.0
2024-06-21 12:05:00,58.15,58.16,58.12,58.14,11515.0,58.15,58.16,58.12,58.14,11515.0
2024-06-21 12:10:00,58.15,58.19,58.12,58.19,12350.0,58.15,58.19,58.12,58.19,12350.0
2024-06-21 12:15:00,58.19,58.21,58.14,58.2,15196.0,58.19,58.21,58.14,58.2,15196.0
2024-06-21 12:20:00,58.2,58.21,58.14,58.16,15725.0,58.2,58.21,58.14,58.16,15725.0
2024-06-21 12:25:00,58.16,58.19,58.14,58.18,14917.0,58.16,58.19,58.14,58.18,14917.0
2024-06-21 12:30:00,58.18,58.24,58.17,58.21,11109.0,58.18,58.24,58.17,58.21,11109.0
2024-06-21 12:35:00,58.22,58.36,58.21,58.28,16672.0,58.22,58.36,58.21,58.28,16672.0
2024-06-21 12:40:00,58.29,58.29,58.22,58.23,11883.0,58.29,58.29,58.22,58.23,11883.0
2024-06-21 12:45:00,58.23,58.28,58.21,58.24,11810.0,58.23,58.28,58.21,58.24,11810.0
2024-06-21 12:50:00,58.24,58.4,58.24,58.35,17466.0,58.24,58.4,58.24,58.35,17466.0
2024-06-21 12:55:00,58.34,58.34,58.26,58.28,13107.0,58.34,58.34,58.26,58.28,13107.0
2024-06-21 13:00:00,58.27,58.28,58.2,58.27,11590.0,58.27,58.28,58.2,58.27,11590.0
2024-06-21 13:05:00,58.27,58.3,58.22,58.22,15171.0,58.27,58.3,58.22,58.22,15171.0
2024-06-21 13:10:00,58.21,58.22,58.14,58.21,23399.0,58.21,58.22,58.14,58.21,23399.0
2024-06-21 13:15:00,58.2,58.2,58.08,58.1,12802.0,58.2,58.2,58.08,58.1,12802.0
2024-06-21 13:20:00,58.08,58.09,58.04,58.06,18809.0,58.08,58.09,58.04,58.06,18809.0
2024-06-21 13:25:00,58.06,58.06,57.99,57.99,17748.0,58.06,58.06,57.99,57.99,17748.0
2024-06-21 13:30:00,57.99,58.06,57.95,58.01,27997.0,57.99,58.06,57.95,58.01,27997.0
2024-06-21 13:35:00,58.01,58.1,58.01,58.09,25987.0,58.01,58.1,58.01,58.09,25987.0
2024-06-21 13:40:00,58.1,58.13,58.07,58.12,15826.0,58.1,58.13,58.07,58.12,15826.0
2024-06-21 13:45:00,58.13,58.18,58.08,58.17,8598.0,58.13,58.18,58.08,58.17,8598.0
2024-06-21 13:50:00,58.17,58.29,58.17,58.27,32439.0,58.17,58.29,58.17,58.27,32439.0
2024-06-21 13:55:00,58.27,58.33,58.25,58.28,46513.0,58.27,58.33,58.25,58.28,46513.0
2024-06-21 14:00:00,58.28,58.34,58.28,58.33,25885.0,58.28,58.34,58.28,58.33,25885.0
2024-06-21 14:05:00,58.34,58.36,58.28,58.29,46465.0,58.34,58.36,58.28,58.29,46465.0
2024-06-21 14:10:00,58.29,58.34,58.25,58.26,21407.0,58.29,58.34,58.25,58.26,21407.0
2024-06-21 14:15:00,58.26,58.28,58.22,58.22,15362.0,58.26,58.28,58.22,58.22,15362.0
2024-06-21 14:20:00,58.22,58.31,58.22,58.29,16870.0,58.22,58.31,58.22,58.29,16870.0
2024-06-21 14:25:00,58.3,58.3,58.25,58.28,17972.0,58.3,58.3,58.25,58.28,17972.0
2024-06-21 14:30:00,58.28,58.29,58.24,58.29,13217.0,58.28,58.29,58.24,58.29,13217.0
2024-06-21 14:35:00,58.28,58.3,58.26,58.28,19231.0,58.28,58.3,58.26,58.28,19231.0
2024-06-21 14:40:00,58.28,58.28,58.22,58.24,14024.0,58.28,58.28,58.22,58.24,14024.0
2024-06-21 14:45:00,58.24,58.29,58.22,58.24,20298.0,58.24,58.29,58.22,58.24,20298.0
2024-06-21 14:50:00,58.24,58.26,58.21,58.22,13632.0,58.24,58.26,58.21,58.22,13632.0
2024-06-21 14:55:00,58.21,58.22,58.16,58.19,20875.0,58.21,58.22,58.16,58.19,20875.0
2024-06-21 15:00:00,58.19,58.23,58.18,58.22,16169.0,58.19,58.23,58.18,58.22,16169.0
2024-06-21 15:05:00,58.22,58.23,58.09,58.1,30549.0,58.22,58.23,58.09,58.1,30549.0
2024-06-21 15:10:00,58.09,58.13,58.06,58.1,60633.0,58.09,58.13,58.06,58.1,60633.0
2024-06-21 15:15:00,58.1,58.15,58.08,58.15,53379.0,58.1,58.15,58.08,58.15,53379.0
2024-06-21 15:20:00,58.15,58.17,58.13,58.15,41337.0,58.15,58.17,58.13,58.15,41337.0
2024-06-21 15:25:00,58.15,58.2,58.09,58.1,77917.0,58.15,58.2,58.09,58.1,77917.0
2024-06-21 15:30:00,58.11,58.24,58.08,58.2,97246.0,58.11,58.24,58.08,58.2,97246.0
2024-06-21 15:35:00,58.21,58.33,58.19,58.29,81328.0,58.21,58.33,58.19,58.29,81328.0
2024-06-21 15:40:00,58.29,58.29,58.24,58.28,61141.0,58.29,58.29,58.24,58.28,61141.0
2024-06-21 15:45:00,58.29,58.31,58.24,58.28,82407.0,58.29,58.31,58.24,58.28,82407.0
2024-06-21 15:50:00,58.28,58.65,58.28,58.6,333759.0,58.28,58.65,58.28,58.6,333759.0
2024-06-21 15:55:00,58.58,58.62,58.48,58.56,429516.0,58.58,58.62,58.48,58.56,429516.0
2024-06-24 09:30:00,58.4,59.11,58.32,58.86,164117.0,58.4,59.11,58.32,58.86,164117.0
2024-06-24 09:35:00,58.84,58.84,58.5,58.71,26178.0,58.84,58.84,58.5,58.71,26178.0
2024-06-24 09:40:00,58.69,58.84,58.67,58.7,18066.0,58.69,58.84,58.67,58.7,18066.0
2024-06-24 09:45:00,58.69,58.76,58.64,58.7,35529.0,58.69,58.76,58.64,58.7,35529.0
2024-06-24 09:50:00,58.7,58.89,58.7,58.74,11962.0,58.7,58.89,58.7,58.74,11962.0
2024-06-24 09:55:00,58.74,58.79,58.7,58.75,31017.0,58.74,58.79,58.7,58.75,31017.0
2024-06-24 10:00:00,58.75,58.88,58.66,58.81,21300.0,58.75,58.88,58.66,58.81,21300.0
2024-06-24 10:05:00,58.79,58.79,58.56,58.72,13089.0,58.79,58.79,58.56,58.72,13089.0
2024-06-24 10:10:00,58.72,58.8,58.67,58.8,13378.0,58.72,58.8,58.67,58.8,13378.0
2024-06-24 10:15:00,58.81,58.87,58.8,58.84,33755.0,58.81,58.87,58.8,58.84,33755.0
2024-06-24 10:20:00,58.83,58.85,58.73,58.77,14596.0,58.83,58.85,58.73,58.77,14596.0
2024-06-24 10:25:00,58.78,58.81,58.69,58.74,20648.0,58.78,58.81,58.69,58.74,20648.0
2024-06-24 10:30:00,58.75,58.86,58.7,58.83,14577.0,58.75,58.86,58.7,58.83,14577.0
2024-06-24 10:35:00,58.83,59.03,58.83,59.0,20730.0,58.83,59.03,58.83,59.0,20730.0
2024-06-24 10:40:00,58.99,59.0,58.77,58.89,16566.0,58.99,59.0,58.77,58.89,16566.0
2024-06-24 10:45:00,58.88,59.02,58.86,58.98,14386.0,58.88,59.02,58.86,58.98,14386.0
2024-06-24 10:50:00,58.96,59.1,58.91,59.04,17997.0,58.96,59.1,58.91,59.04,17997.0
2024-06-24 10:55:00,59.07,59.18,59.03,59.08,81263.0,59.07,59.18,59.03,59.08,81263.0
2024-06-24 11:00:00,59.1,59.13,58.81,58.88,31943.0,59.1,59.13,58.81,58.88,31943.0
2024-06-24 11:05:00,58.87,58.87,58.71,58.71,23359.0,58.87,58.87,58.71,58.71,23359.0
2024-06-24 11:10:00,58.73,58.76,58.71,58.72,9799.0,58.73,58.76,58.71,58.72,9799.0
2024-06-24 11:15:00,58.71,58.76,58.63,58.67,19568.0,58.71,58.76,58.63,58.67,19568.0
2024-06-24 11:20:00,58.64,58.65,58.54,58.57,31255.0,58.64,58.65,58.54,58.57,31255.0
2024-06-24 11:25:00,58.58,58.68,58.54,58.65,18224.0,58.58,58.68,58.54,58.65,18224.0
2024-06-24 11:30:00,58.67,58.69,58.65,58.65,6665.0,58.67,58.69,58.65,58.65,6665.0
2024-06-24 11:35:00,58.67,58.72,58.54,58.57,16650.0,58.67,58.72,58.54,58.57,16650.0
2024-06-24 11:40:00,58.58,58.62,58.56,58.57,12511.0,58.58,58.62,58.56,58.57,12511.0
2024-06-24 11:45:00,58.59,58.71,58.58,58.71,12345.0,58.59,58.71,58.58,58.71,12345.0
2024-06-24 11:50:00,58.72,58.73,58.59,58.62,13333.0,58.72,58.73,58.59,58.62,13333.0
2024-06-24 11:55:00,58.64,58.7,58.62,58.64,10878.0,58.64,58.7,58.62,58.64,10878.0
2024-06-24 12:00:00,58.63,58.7,58.61,58.69,15394.0,58.63,58.7,58.61,58.69,15394.0
2024-06-24 12:05:00,58.68,58.7,58.64,58.7,9808.0,58.68,58.7,58.64,58.7,9808.0
2024-06-24 12:10:00,58.7,58.73,58.62,58.66,23824.0,58.7,58.73,58.62,58.66,23824.0
2024-06-24 12:15:00,58.66,58.71,58.6,58.67,25655.0,58.66,58.71,58.6,58.67,25655.0
2024-06-24 12:20:00,58.67,58.69,58.66,58.67,8215.0,58.67,58.69,58.66,58.67,8215.0
2024-06-24 12:25:00,58.67,58.69,58.63,58.64,16164.0,58.67,58.69,58.63,58.64,16164.0
2024-06-24 12:30:00,58.64,58.68,58.62,58.66,9735.0,58.64,58.68,58.62,58.66,9735.0
2024-06-24 12:35:00,58.65,58.67,58.61,58.62,10628.0,58.65,58.67,58.61,58.62,10628.0
2024-06-24 12:40:00,58.62,58.66,58.55,58.6,14520.0,58.62,58.66,58.55,58.6,14520.0
2024-06-24 12:45:00,58.61,58.72,58.58,58.7,16612.0,58.61,58.72,58.58,58.7,16612.0
2024-06-24 12:50:00,58.71,58.77,58.57,58.59,22355.0,58.71,58.77,58.57,58.59,22355.0
2024-06-24 12:55:00,58.58,58.64,58.56,58.61,11006.0,58.58,58.64,58.56,58.61,11006.0
2024-06-24 13:00:00,58.62,58.75,58.61,58.73,10393.0,58.62,58.75,58.61,58.73,10393.0
2024-06-24 13:05:00,58.75,58.81,58.6,58.62,19563.0,58.75,58.81,58.6,58.62,19563.0
2024-06-24 13:10:00,58.6,58.69,58.6,58.66,26854.0,58.6,58.69,58.6,58.66,26854.0
2024-06-24 13:15:00,58.65,58.73,58.61,58.63,36267.0,58.65,58.73,58.61,58.63,36267.0
2024-06-24 13:20:00,58.63,58.65,58.54,58.61,23147.0,58.63,58.65,58.54,58.61,23147.0
2024-06-24 13:25:00,58.6,58.63,58.56,58.6,9771.0,58.6,58.63,58.56,58.6,9771.0
2024-06-24 13:30:00,58.6,58.6,58.5,58.5,14098.0,58.6,58.6,58.5,58.5,14098.0
2024-06-24 13:35:00,58.48,58.52,58.44,58.5,13371.0,58.48,58.52,58.44,58.5,13371.0
2024-06-24 13:40:00,58.51,58.54,58.45,58.45,18651.0,58.51,58.54,58.45,58.45,18651.0
2024-06-24 13:45:00,58.44,58.49,58.43,58.44,11094.0,58.44,58.49,58.43,58.44,11094.0
2024-06-24 13:50:00,58.44,58.49,58.43,58.48,10999.0,58.44,58.49,58.43,58.48,10999.0
2024-06-24 13:55:00,58.48,58.49,58.4,58.42,14461.0,58.48,58.49,58.4,58.42,14461.0
2024-06-24 14:00:00,58.41,58.5,58.4,58.45,19203.0,58.41,58.5,58.4,58.45,19203.0
2024-06-24 14:05:00,58.44,58.52,58.43,58.47,17010.0,58.44,58.52,58.43,58.47,17010.0
2024-06-24 14:10:00,58.47,58.47,58.42,58.42,12471.0,58.47,58.47,58.42,58.42,12471.0
2024-06-24 14:15:00,58.43,58.49,58.41,58.49,13670.0,58.43,58.49,58.41,58.49,13670.0
2024-06-24 14:20:00,58.49,58.52,58.43,58.44,11580.0,58.49,58.52,58.43,58.44,11580.0
2024-06-24 14:25:00,58.45,58.48,58.43,58.46,10045.0,58.45,58.48,58.43,58.46,10045.0
2024-06-24 14:30:00,58.47,58.5,58.46,58.49,18114.0,58.47,58.5,58.46,58.49,18114.0
2024-06-24 14:35:00,58.49,58.52,58.47,58.5,14344.0,58.49,58.52,58.47,58.5,14344.0
2024-06-24 14:40:00,58.48,58.5,58.45,58.49,19890.0,58.48,58.5,58.45,58.49,19890.0
2024-06-24 14:45:00,58.49,58.59,58.49,58.55,14433.0,58.49,58.59,58.49,58.55,14433.0
2024-06-24 14:50:00,58.55,58.59,58.55,58.58,9022.0,58.55,58.59,58.55,58.58,9022.0
2024-06-24 14:55:00,58.59,58.61,58.52,58.55,17031.0,58.59,58.61,58.52,58.55,17031.0
2024-06-24 15:00:00,58.55,58.62,58.55,58.57,11957.0,58.55,58.62,58.55,58.57,11957.0
2024-06-24 15:05:00,58.58,58.62,58.57,58.61,16774.0,58.58,58.62,58.57,58.61,16774.0
2024-06-24 15:10:00,58.61,58.63,58.54,58.55,18103.0,58.61,58.63,58.54,58.55,18103.0
2024-06-24 15:15:00,58.54,58.61,58.53,58.55,17814.0,58.54,58.61,58.53,58.55,17814.0
2024-06-24 15:20:00,58.56,58.57,58.52,58.53,14869.0,58.56,58.57,58.52,58.53,14869.0
2024-06-24 15:25:00,58.53,58.57,58.52,58.55,16604.0,58.53,58.57,58.52,58.55,16604.0
2024-06-24 15:30:00,58.55,58.6,58.53,58.59,24809.0,58.55,58.6,58.53,58.59,24809.0
2024-06-24 15:35:00,58.59,58.64,58.56,58.63,35988.0,58.59,58.64,58.56,58.63,35988.0
2024-06-24 15:40:00,58.63,58.63,58.5,58.51,28676.0,58.63,58.63,58.5,58.51,28676.0
2024-06-24 15:45:00,58.52,58.52,58.34,58.36,57652.0,58.52,58.52,58.34,58.36,57652.0
2024-06-24 15:50:00,58.37,58.45,58.36,58.45,129581.0,58.37,58.45,58.36,58.45,129581.0
2024-06-24 15:55:00,58.45,58.45,58.26,58.28,347978.0,58.45,58.45,58.26,58.28,347978.0
2024-06-25 09:30:00,58.44,58.68,58.33,58.4,97924.0,58.44,58.68,58.33,58.4,97924.0
2024-06-25 09:35:00,58.4,58.44,58.15,58.15,18079.0,58.4,58.44,58.15,58.15,18079.0
2024-06-25 09:40:00,58.14,58.27,58.0,58.21,10978.0,58.14,58.27,58.0,58.21,10978.0
2024-06-25 09:45:00,58.21,58.22,57.98,57.98,18910.0,58.21,58.22,57.98,57.98,18910.0
2024-06-25 09:50:00,58.0,58.13,58.0,58.01,21286.0,58.0,58.13,58.0,58.01,21286.0
2024-06-25 09:55:00,58.02,58.1,57.9,57.93,19012.0,58.02,58.1,57.9,57.93,19012.0
2024-06-25 10:00:00,57.92,58.17,57.92,58.1,11733.0,57.92,58.17,57.92,58.1,11733.0
2024-06-25 10:05:00,58.09,58.2,58.08,58.17,9318.0,58.09,58.2,58.08,58.17,9318.0
2024-06-25 10:10:00,58.15,58.2,58.06,58.12,50371.0,58.15,58.2,58.06,58.12,50371.0
2024-06-25 10:15:00,58.13,58.13,57.93,58.01,25134.0,58.13,58.13,57.93,58.01,25134.0
2024-06-25 10:20:00,58.03,58.07,58.01,58.07,13618.0,58.03,58.07,58.01,58.07,13618.0
2024-06-25 10:25:00,58.07,58.11,57.96,57.96,17024.0,58.07,58.11,57.96,57.96,17024.0
2024-06-25 10:30:00,57.98,58.02,57.92,58.0,19382.0,57.98,58.02,57.92,58.0,19382.0
2024-06-25 10:35:00,58.0,58.22,57.99,58.14,26296.0,58.0,58.22,57.99,58.14,26296.0
2024-06-25 10:40:00,58.14,58.15,58.02,58.02,25818.0,58.14,58.15,58.02,58.02,25818.0
2024-06-25 10:45:00,58.04,58.08,58.03,58.08,13413.0,58.04,58.08,58.03,58.08,13413.0
2024-06-25 10:50:00,58.09,58.17,58.01,58.12,53524.0,58.09,58.17,58.01,58.12,53524.0
2024-06-25 10:55:00,58.12,58.21,58.03,58.11,177719.0,58.12,58.21,58.03,58.11,177719.0
2024-06-25 11:00:00,58.09,58.18,58.01,58.16,154385.0,58.09,58.18,58.01,58.16,154385.0
2024-06-25 11:05:00,58.16,58.31,58.09,58.3,65676.0,58.16,58.31,58.09,58.3,65676.0
2024-06-25 11:10:00,58.3,58.31,58.19,58.23,36564.0,58.3,58.31,58.19,58.23,36564.0
2024-06-25 11:15:00,58.23,58.29,58.14,58.24,39994.0,58.23,58.29,58.14,58.24,39994.0
2024-06-25 11:20:00,58.23,58.31,58.18,58.22,147320.0,58.23,58.31,58.18,58.22,147320.0
2024-06-25 11:25:00,58.22,58.26,58.11,58.23,75154.0,58.22,58.26,58.11,58.23,75154.0
2024-06-25 11:30:00,58.23,58.28,58.18,58.24,30654.0,58.23,58.28,58.18,58.24,30654.0
2024-06-25 11:35:00,58.23,58.47,58.18,58.47,127007.0,58.23,58.47,58.18,58.47,127007.0
2024-06-25 11:40:00,58.47,58.61,58.45,58.59,26756.0,58.47,58.61,58.45,58.59,26756.0
2024-06-25 11:45:00,58.58,58.63,58.55,58.58,19054.0,58.58,58.63,58.55,58.58,19054.0
2024-06-25 11:50:00,58.59,58.6,58.52,58.59,15986.0,58.59,58.6,58.52,58.59,15986.0
2024-06-25 11:55:00,58.6,58.89,58.6,58.72,111915.0,58.6,58.89,58.6,58.72,111915.0
2024-06-25 12:00:00,58.73,58.86,58.73,58.86,12169.0,58.73,58.86,58.73,58.86,12169.0
2024-06-25 12:05:00,58.85,58.86,58.8,58.81,15857.0,58.85,58.86,58.8,58.81,15857.0
2024-06-25 12:10:00,58.79,58.81,58.72,58.8,14540.0,58.79,58.81,58.72,58.8,14540.0
2024-06-25 12:15:00,58.8,58.96,58.78,58.87,61010.0,58.8,58.96,58.78,58.87,61010.0
2024-06-25 12:20:00,58.86,58.86,58.77,58.81,14749.0,58.86,58.86,58.77,58.81,14749.0
2024-06-25 12:25:00,58.81,58.91,58.81,58.87,17252.0,58.81,58.91,58.81,58.87,17252.0
2024-06-25 12:30:00,58.86,58.9,58.84,58.9,9844.0,58.86,58.9,58.84,58.9,9844.0
2024-06-25 12:35:00,58.88,58.88,58.73,58.77,108080.0,58.88,58.88,58.73,58.77,108080.0
2024-06-25 12:40:00,58.8,58.92,58.77,58.91,15317.0,58.8,58.92,58.77,58.91,15317.0
2024-06-25 12:45:00,58.9,58.93,58.87,58.93,9464.0,58.9,58.93,58.87,58.93,9464.0
2024-06-25 12:50:00,58.92,58.95,58.84,58.86,15769.0,58.92,58.95,58.84,58.86,15769.0
2024-06-25 12:55:00,58.88,58.89,58.76,58.81,12686.0,58.88,58.89,58.76,58.81,12686.0
2024-06-25 13:00:00,58.8,58.85,58.77,58.83,19714.0,58.8,58.85,58.77,58.83,19714.0
2024-06-25 13:05:00,58.83,58.88,58.77,58.85,12330.0,58.83,58.88,58.77,58.85,12330.0
2024-06-25 13:10:00,58.85,59.04,58.83,59.02,24703.0,58.85,59.04,58.83,59.02,24703.0
2024-06-25 13:15:00,59.02,59.05,58.97,58.97,23010.0,59.02,59.05,58.97,58.97,23010.0
2024-06-25 13:20:00,58.97,58.98,58.91,58.93,11015.0,58.97,58.98,58.91,58.93,11015.0
2024-06-25 13:25:00,58.93,59.01,58.93,59.0,13084.0,58.93,59.01,58.93,59.0,13084.0
2024-06-25 13:30:00,59.01,59.02,58.92,58.94,14206.0,59.01,59.02,58.92,58.94,14206.0
2024-06-25 13:35:00,58.94,58.99,58.87,58.99,32351.0,58.94,58.99,58.87,58.99,32351.0
2024-06-25 13:40:00,58.99,59.07,58.99,59.05,28488.0,58.99,59.07,58.99,59.05,28488.0
2024-06-25 13:45:00,59.06,59.07,58.98,59.01,17751.0,59.06,59.07,58.98,59.01,17751.0
2024-06-25 13:50:00,59.01,59.08,59.0,59.01,19744.0,59.01,59.08,59.0,59.01,19744.0
2024-06-25 13:55:00,59.0,59.02,58.95,58.98,36652.0,59.0,59.02,58.95,58.98,36652.0
2024-06-25 14:00:00,58.98,58.99,58.87,58.89,26532.0,58.98,58.99,58.87,58.89,26532.0
2024-06-25 14:05:00,58.9,58.97,58.87,58.93,24601.0,58.9,58.97,58.87,58.93,24601.0
2024-06-25 14:10:00,58.94,58.99,58.9,58.9,24988.0,58.94,58.99,58.9,58.9,24988.0
2024-06-25 14:15:00,58.91,59.05,58.91,58.98,22417.0,58.91,59.05,58.91,58.98,22417.0
2024-06-25 14:20:00,58.98,59.01,58.96,58.96,23231.0,58.98,59.01,58.96,58.96,23231.0
2024-06-25 14:25:00,58.96,59.05,58.96,59.03,20436.0,58.96,59.05,58.96,59.03,20436.0
2024-06-25 14:30:00,59.03,59.03,58.98,58.98,18171.0,59.03,59.03,58.98,58.98,18171.0
2024-06-25 14:35:00,58.98,58.99,58.93,58.98,24532.0,58.98,58.99,58.93,58.98,24532.0
2024-06-25 14:40:00,58.98,59.01,58.94,58.98,22547.0,58.98,59.01,58.94,58.98,22547.0
2024-06-25 14:45:00,58.99,59.01,58.9,58.94,22847.0,58.99,59.01,58.9,58.94,22847.0
2024-06-25 14:50:00,58.94,58.99,58.9,58.9,28397.0,58.94,58.99,58.9,58.9,28397.0
2024-06-25 14:55:00,58.9,58.95,58.9,58.93,10492.0,58.9,58.95,58.9,58.93,10492.0
2024-06-25 15:00:00,58.91,58.96,58.91,58.93,14346.0,58.91,58.96,58.91,58.93,14346.0
2024-06-25 15:05:00,58.93,58.99,58.93,58.99,26400.0,58.93,58.99,58.93,58.99,26400.0
2024-06-25 15:10:00,58.98,58.99,58.92,58.93,20386.0,58.98,58.99,58.92,58.93,20386.0
2024-06-25 15:15:00,58.93,58.94,58.9,58.92,25972.0,58.93,58.94,58.9,58.92,25972.0
2024-06-25 15:20:00,58.92,58.93,58.88,58.93,27626.0,58.92,58.93,58.88,58.93,27626.0
2024-06-25 15:25:00,58.93,58.97,58.88,58.96,28660.0,58.93,58.97,58.88,58.96,28660.0
2024-06-25 15:30:00,58.95,58.96,58.92,58.93,26877.0,58.95,58.96,58.92,58.93,26877.0
2024-06-25 15:35:00,58.92,58.93,58.9,58.91,33129.0,58.92,58.93,58.9,58.91,33129.0
2024-06-25 15:40:00,58.9,58.91,58.86,58.89,37760.0,58.9,58.91,58.86,58.89,37760.0
2024-06-25 15:45:00,58.88,58.92,58.84,58.92,47010.0,58.88,58.92,58.84,58.92,47010.0
2024-06-25 15:50:00,58.92,58.92,58.74,58.79,102257.0,58.92,58.92,58.74,58.79,102257.0
2024-06-25 15:55:00,58.8,58.85,58.67,58.68,232123.0,58.8,58.85,58.67,58.68,232123.0
2024-06-26 09:30:00,58.17,58.19,57.41,57.45,321526.0,58.17,58.19,57.41,57.45,321526.0
2024-06-26 09:35:00,57.47,57.53,57.0,57.36,116255.0,57.47,57.53,57.0,57.36,116255.0
2024-06-26 09:40:00,57.38,57.6,57.36,57.48,73961.0,57.38,57.6,57.36,57.48,73961.0
2024-06-26 09:45:00,57.48,57.76,57.42,57.65,60993.0,57.48,57.76,57.42,57.65,60993.0
2024-06-26 09:50:00,57.65,57.77,57.53,57.59,43398.0,57.65,57.77,57.53,57.59,43398.0
2024-06-26 09:55:00,57.62,57.85,57.6,57.7,102296.0,57.62,57.85,57.6,57.7,102296.0
2024-06-26 10:00:00,57.72,58.02,57.62,57.93,61658.0,57.72,58.02,57.62,57.93,61658.0
2024-06-26 10:05:00,57.93,57.95,57.63,57.63,48316.0,57.93,57.95,57.63,57.63,48316.0
2024-06-26 10:10:00,57.64,57.8,57.62,57.76,36501.0,57.64,57.8,57.62,57.76,36501.0
2024-06-26 10:15:00,57.76,57.99,57.76,57.95,18483.0,57.76,57.99,57.76,57.95,18483.0
2024-06-26 10:20:00,57.95,57.96,57.82,57.96,32008.0,57.95,57.96,57.82,57.96,32008.0
2024-06-26 10:25:00,57.95,57.96,57.88,57.91,22265.0,57.95,57.96,57.88,57.91,22265.0
2024-06-26 10:30:00,57.9,57.98,57.74,57.76,32849.0,57.9,57.98,57.74,57.76,32849.0
2024-06-26 10:35:00,57.76,57.85,57.74,57.85,23533.0,57.76,57.85,57.74,57.85,23533.0
2024-06-26 10:40:00,57.84,57.85,57.71,57.75,22849.0,57.84,57.85,57.71,57.75,22849.0
2024-06-26 10:45:00,57.74,57.92,57.72,57.91,22891.0,57.74,57.92,57.72,57.91,22891.0
2024-06-26 10:50:00,57.91,58.1,57.9,58.09,52540.0,57.91,58.1,57.9,58.09,52540.0
2024-06-26 10:55:00,58.11,58.14,57.99,58.12,96455.0,58.11,58.14,57.99,58.12,96455.0
2024-06-26 11:00:00,58.13,58.23,58.09,58.12,18945.0,58.13,58.23,58.09,58.12,18945.0
2024-06-26 11:05:00,58.13,58.17,58.12,58.14,14987.0,58.13,58.17,58.12,58.14,14987.0
2024-06-26 11:10:00,58.13,58.17,58.07,58.16,25092.0,58.13,58.17,58.07,58.16,25092.0
2024-06-26 11:15:00,58.16,58.22,58.1,58.19,15657.0,58.16,58.22,58.1,58.19,15657.0
2024-06-26 11:20:00,58.19,58.2,58.09,58.1,17010.0,58.19,58.2,58.09,58.1,17010.0
2024-06-26 11:25:00,58.11,58.17,58.1,58.12,10431.0,58.11,58.17,58.1,58.12,10431.0
2024-06-26 11:30:00,58.12,58.14,58.09,58.1,10972.0,58.12,58.14,58.09,58.1,10972.0
2024-06-26 11:35:00,58.11,58.24,58.11,58.13,35877.0,58.11,58.24,58.11,58.13,35877.0
2024-06-26 11:40:00,58.13,58.14,58.07,58.12,29408.0,58.13,58.14,58.07,58.12,29408.0
2024-06-26 11:45:00,58.13,58.15,58.04,58.06,40122.0,58.13,58.15,58.04,58.06,40122.0
2024-06-26 11:50:00,58.06,58.14,58.06,58.13,42759.0,58.06,58.14,58.06,58.13,42759.0
2024-06-26 11:55:00,58.13,58.2,58.06,58.15,20870.0,58.13,58.2,58.06,58.15,20870.0
2024-06-26 12:00:00,58.13,58.13,58.09,58.12,27059.0,58.13,58.13,58.09,58.12,27059.0
2024-06-26 12:05:00,58.13,58.28,58.09,58.23,52322.0,58.13,58.28,58.09,58.23,52322.0
2024-06-26 12:10:00,58.23,58.27,58.23,58.27,25867.0,58.23,58.27,58.23,58.27,25867.0
2024-06-26 12:15:00,58.27,58.29,58.23,58.24,14425.0,58.27,58.29,58.23,58.24,14425.0
2024-06-26 12:20:00,58.23,58.24,58.16,58.22,11825.0,58.23,58.24,58.16,58.22,11825.0
2024-06-26 12:25:00,58.22,58.27,58.21,58.22,16265.0,58.22,58.27,58.21,58.22,16265.0
2024-06-26 12:30:00,58.22,58.24,58.17,58.24,16940.0,58.22,58.24,58.17,58.24,16940.0
2024-06-26 12:35:00,58.24,58.28,58.18,58.18,20068.0,58.24,58.28,58.18,58.18,20068.0
2024-06-26 12:40:00,58.19,58.19,58.15,58.16,30561.0,58.19,58.19,58.15,58.16,30561.0
2024-06-26 12:45:00,58.16,58.16,58.11,58.11,12091.0,58.16,58.16,58.11,58.11,12091.0
2024-06-26 12:50:00,58.12,58.2,58.11,58.16,25225.0,58.12,58.2,58.11,58.16,25225.0
2024-06-26 12:55:00,58.17,58.23,58.16,58.23,19052.0,58.17,58.23,58.16,58.23,19052.0
2024-06-26 13:00:00,58.22,58.25,58.2,58.24,33805.0,58.22,58.25,58.2,58.24,33805.0
2024-06-26 13:05:00,58.23,58.28,58.17,58.17,22374.0,58.23,58.28,58.17,58.17,22374.0
2024-06-26 13:10:00,58.17,58.2,58.13,58.19,38083.0,58.17,58.2,58.13,58.19,38083.0
2024-06-26 13:15:00,58.19,58.28,58.18,58.19,25539.0,58.19,58.28,58.18,58.19,25539.0
2024-06-26 13:20:00,58.18,58.18,58.11,58.18,44970.0,58.18,58.18,58.11,58.18,44970.0
2024-06-26 13:25:00,58.16,58.19,58.07,58.09,22973.0,58.16,58.19,58.07,58.09,22973.0
2024-06-26 13:30:00,58.1,58.23,58.08,58.13,29441.0,58.1,58.23,58.08,58.13,29441.0
2024-06-26 13:35:00,58.12,58.12,58.03,58.03,20393.0,58.12,58.12,58.03,58.03,20393.0
2024-06-26 13:40:00,58.02,58.05,58.0,58.05,19592.0,58.02,58.05,58.0,58.05,19592.0
2024-06-26 13:45:00,58.05,58.08,57.97,58.02,74601.0,58.05,58.08,57.97,58.02,74601.0
2024-06-26 13:50:00,58.03,58.04,57.92,57.94,22173.0,58.03,58.04,57.92,57.94,22173.0
2024-06-26 13:55:00,57.95,58.07,57.94,58.07,33820.0,57.95,58.07,57.94,58.07,33820.0
2024-06-26 14:00:00,58.07,58.21,58.05,58.21,11181.0,58.07,58.21,58.05,58.21,11181.0
2024-06-26 14:05:00,58.22,58.26,58.18,58.19,19042.0,58.22,58.26,58.18,58.19,19042.0
2024-06-26 14:10:00,58.19,58.25,58.18,58.25,12988.0,58.19,58.25,58.18,58.25,12988.0
2024-06-26 14:15:00,58.25,58.3,58.25,58.27,22669.0,58.25,58.3,58.25,58.27,22669.0
2024-06-26 14:20:00,58.28,58.37,58.25,58.36,19828.0,58.28,58.37,58.25,58.36,19828.0
2024-06-26 14:25:00,58.38,58.38,58.32,58.36,19061.0,58.38,58.38,58.32,58.36,19061.0
2024-06-26 14:30:00,58.36,58.43,58.35,58.43,8761.0,58.36,58.43,58.35,58.43,8761.0
2024-06-26 14:35:00,58.43,58.43,58.3,58.3,28006.0,58.43,58.43,58.3,58.3,28006.0
2024-06-26 14:40:00,58.31,58.35,58.29,58.32,21709.0,58.31,58.35,58.29,58.32,21709.0
2024-06-26 14:45:00,58.32,58.4,58.31,58.38,13286.0,58.32,58.4,58.31,58.38,13286.0
2024-06-26 14:50:00,58.38,58.38,58.3,58.34,21519.0,58.38,58.38,58.3,58.34,21519.0
2024-06-26 14:55:00,58.35,58.37,58.29,58.3,28079.0,58.35,58.37,58.29,58.3,28079.0
2024-06-26 15:00:00,58.3,58.33,58.25,58.3,24220.0,58.3,58.33,58.25,58.3,24220.0
2024-06-26 15:05:00,58.29,58.3,58.23,58.23,19559.0,58.29,58.3,58.23,58.23,19559.0
2024-06-26 15:10:00,58.24,58.24,58.19,58.21,19191.0,58.24,58.24,58.19,58.21,19191.0
2024-06-26 15:15:00,58.21,58.22,58.18,58.18,22620.0,58.21,58.22,58.18,58.18,22620.0
2024-06-26 15:20:00,58.18,58.2,58.14,58.16,33123.0,58.18,58.2,58.14,58.16,33123.0
2024-06-26 15:25:00,58.17,58.25,58.16,58.24,28759.0,58.17,58.25,58.16,58.24,28759.0
2024-06-26 15:30:00,58.24,58.24,58.08,58.13,89198.0,58.24,58.24,58.08,58.13,89198.0
2024-06-26 15:35:00,58.13,58.16,58.07,58.1,99296.0,58.13,58.16,58.07,58.1,99296.0
2024-06-26 15:40:00,58.1,58.13,58.07,58.07,30105.0,58.1,58.13,58.07,58.07,30105.0
2024-06-26 15:45:00,58.08,58.13,58.07,58.1,45659.0,58.08,58.13,58.07,58.1,45659.0
2024-06-26 15:50:00,58.1,58.13,58.02,58.09,146042.0,58.1,58.13,58.02,58.09,146042.0
2024-06-26 15:55:00,58.1,58.16,58.06,58.08,280043.0,58.1,58.16,58.06,58.08,280043.0
2024-06-27 09:30:00,58.44,58.56,57.93,58.5,133567.0,58.44,58.56,57.93,58.5,133567.0
2024-06-27 09:35:00,58.46,58.63,58.37,58.5,16234.0,58.46,58.63,58.37,58.5,16234.0
2024-06-27 09:40:00,58.52,58.78,58.51,58.76,37430.0,58.52,58.78,58.51,58.76,37430.0
2024-06-27 09:45:00,58.76,58.91,58.69,58.91,33628.0,58.76,58.91,58.69,58.91,33628.0
2024-06-27 09:50:00,58.88,58.95,58.83,58.86,23896.0,58.88,58.95,58.83,58.86,23896.0
2024-06-27 09:55:00,58.84,58.89,58.75,58.84,17690.0,58.84,58.89,58.75,58.84,17690.0
2024-06-27 10:00:00,58.85,59.02,58.83,59.01,27709.0,58.85,59.02,58.83,59.01,27709.0
2024-06-27 10:05:00,59.0,59.04,58.95,59.02,27460.0,59.0,59.04,58.95,59.02,27460.0
2024-06-27 10:10:00,59.03,59.17,59.03,59.17,22111.0,59.03,59.17,59.03,59.17,22111.0
2024-06-27 10:15:00,59.17,59.19,58.94,58.96,22304.0,59.17,59.19,58.94,58.96,22304.0
2024-06-27 10:20:00,58.97,59.03,58.94,59.03,23953.0,58.97,59.03,58.94,59.03,23953.0
2024-06-27 10:25:00,59.04,59.29,59.03,59.15,24494.0,59.04,59.29,59.03,59.15,24494.0
2024-06-27 10:30:00,59.16,59.29,59.14,59.27,23805.0,59.16,59.29,59.14,59.27,23805.0
2024-06-27 10:35:00,59.27,59.28,59.18,59.25,18610.0,59.27,59.28,59.18,59.25,18610.0
2024-06-27 10:40:00,59.24,59.35,59.22,59.32,29353.0,59.24,59.35,59.22,59.32,29353.0
2024-06-27 10:45:00,59.3,59.33,59.23,59.3,18346.0,59.3,59.33,59.23,59.3,18346.0
2024-06-27 10:50:00,59.33,59.33,59.2,59.27,13974.0,59.33,59.33,59.2,59.27,13974.0
2024-06-27 10:55:00,59.28,59.33,59.24,59.3,27265.0,59.28,59.33,59.24,59.3,27265.0
2024-06-27 11:00:00,59.3,59.34,59.28,59.32,19740.0,59.3,59.34,59.28,59.32,19740.0
2024-06-27 11:05:00,59.32,59.39,59.29,59.37,18714.0,59.32,59.39,59.29,59.37,18714.0
2024-06-27 11:10:00,59.38,59.43,59.34,59.35,107458.0,59.38,59.43,59.34,59.35,107458.0
2024-06-27 11:15:00,59.35,59.56,59.33,59.54,29540.0,59.35,59.56,59.33,59.54,29540.0
2024-06-27 11:20:00,59.53,59.53,59.33,59.35,18786.0,59.53,59.53,59.33,59.35,18786.0
2024-06-27 11:25:00,59.35,59.47,59.35,59.45,23997.0,59.35,59.47,59.35,59.45,23997.0
2024-06-27 11:30:00,59.43,59.5,59.42,59.46,19965.0,59.43,59.5,59.42,59.46,19965.0
2024-06-27 11:35:00,59.47,59.52,59.45,59.5,24774.0,59.47,59.52,59.45,59.5,24774.0
2024-06-27 11:40:00,59.51,59.53,59.45,59.47,13854.0,59.51,59.53,59.45,59.47,13854.0
2024-06-27 11:45:00,59.47,59.52,59.46,59.52,14970.0,59.47,59.52,59.46,59.52,14970.0
2024-06-27 11:50:00,59.51,59.51,59.42,59.44,25273.0,59.51,59.51,59.42,59.44,25273.0
2024-06-27 11:55:00,59.45,59.5,59.39,59.39,21010.0,59.45,59.5,59.39,59.39,21010.0
2024-06-27 12:00:00,59.37,59.45,59.37,59.45,7098.0,59.37,59.45,59.37,59.45,7098.0
2024-06-27 12:05:00,59.43,59.59,59.4,59.59,17887.0,59.43,59.59,59.4,59.59,17887.0
2024-06-27 12:10:00,59.59,59.62,59.57,59.59,12036.0,59.59,59.62,59.57,59.59,12036.0
2024-06-27 12:15:00,59.58,59.69,59.57,59.68,44300.0,59.58,59.69,59.57,59.68,44300.0
2024-06-27 12:20:00,59.68,59.71,59.67,59.69,14173.0,59.68,59.71,59.67,59.69,14173.0
2024-06-27 12:25:00,59.68,59.69,59.6,59.64,14482.0,59.68,59.69,59.6,59.64,14482.0
2024-06-27 12:30:00,59.63,59.69,59.57,59.69,24427.0,59.63,59.69,59.57,59.69,24427.0
2024-06-27 12:35:00,59.7,59.78,59.69,59.77,23843.0,59.7,59.78,59.69,59.77,23843.0
2024-06-27 12:40:00,59.76,59.77,59.62,59.66,81843.0,59.76,59.77,59.62,59.66,81843.0
2024-06-27 12:45:00,59.67,59.73,59.64,59.7,21769.0,59.67,59.73,59.64,59.7,21769.0
2024-06-27 12:50:00,59.71,59.88,59.71,59.81,30492.0,59.71,59.88,59.71,59.81,30492.0
2024-06-27 12:55:00,59.8,59.81,59.76,59.76,21053.0,59.8,59.81,59.76,59.76,21053.0
2024-06-27 13:00:00,59.77,59.88,59.76,59.83,39986.0,59.77,59.88,59.76,59.83,39986.0
2024-06-27 13:05:00,59.83,59.84,59.78,59.79,13663.0,59.83,59.84,59.78,59.79,13663.0
2024-06-27 13:10:00,59.79,59.82,59.71,59.8,29356.0,59.79,59.82,59.71,59.8,29356.0
2024-06-27 13:15:00,59.8,59.87,59.78,59.83,27326.0,59.8,59.87,59.78,59.83,27326.0
2024-06-27 13:20:00,59.82,59.89,59.77,59.89,15018.0,59.82,59.89,59.77,59.89,15018.0
2024-06-27 13:25:00,59.89,59.94,59.8,59.91,31753.0,59.89,59.94,59.8,59.91,31753.0
2024-06-27 13:30:00,59.89,59.91,59.85,59.86,8154.0,59.89,59.91,59.85,59.86,8154.0
2024-06-27 13:35:00,59.86,59.88,59.83,59.84,13034.0,59.86,59.88,59.83,59.84,13034.0
2024-06-27 13:40:00,59.86,59.89,59.83,59.88,15198.0,59.86,59.89,59.83,59.88,15198.0
2024-06-27 13:45:00,59.88,59.93,59.86,59.92,16745.0,59.88,59.93,59.86,59.92,16745.0
2024-06-27 13:50:00,59.92,59.94,59.88,59.88,15441.0,59.92,59.94,59.88,59.88,15441.0
2024-06-27 13:55:00,59.88,59.9,59.86,59.87,16319.0,59.88,59.9,59.86,59.87,16319.0
2024-06-27 14:00:00,59.88,59.88,59.8,59.82,33386.0,59.88,59.88,59.8,59.82,33386.0
2024-06-27 14:05:00,59.81,59.84,59.77,59.82,22143.0,59.81,59.84,59.77,59.82,22143.0
2024-06-27 14:10:00,59.82,59.86,59.79,59.84,13138.0,59.82,59.86,59.79,59.84,13138.0
2024-06-27 14:15:00,59.84,59.85,59.81,59.83,11953.0,59.84,59.85,59.81,59.83,11953.0
2024-06-27 14:20:00,59.84,59.89,59.83,59.88,13877.0,59.84,59.89,59.83,59.88,13877.0
2024-06-27 14:25:00,59.88,59.9,59.84,59.86,11147.0,59.88,59.9,59.84,59.86,11147.0
2024-06-27 14:30:00,59.86,59.87,59.79,59.86,16852.0,59.86,59.87,59.79,59.86,16852.0
2024-06-27 14:35:00,59.87,59.9,59.8,59.8,7860.0,59.87,59.9,59.8,59.8,7860.0
2024-06-27 14:40:00,59.8,59.82,59.74,59.74,23637.0,59.8,59.82,59.74,59.74,23637.0
2024-06-27 14:45:00,59.75,59.8,59.74,59.79,13288.0,59.75,59.8,59.74,59.79,13288.0
2024-06-27 14:50:00,59.8,59.89,59.79,59.85,10873.0,59.8,59.89,59.79,59.85,10873.0
2024-06-27 14:55:00,59.87,59.95,59.87,59.95,11627.0,59.87,59.95,59.87,59.95,11627.0
2024-06-27 15:00:00,59.95,60.07,59.94,60.03,42421.0,59.95,60.07,59.94,60.03,42421.0
2024-06-27 15:05:00,60.02,60.03,59.96,59.98,11413.0,60.02,60.03,59.96,59.98,11413.0
2024-06-27 15:10:00,59.98,60.02,59.97,59.98,11376.0,59.98,60.02,59.97,59.98,11376.0
2024-06-27 15:15:00,59.99,60.03,59.94,59.98,19870.0,59.99,60.03,59.94,59.98,19870.0
2024-06-27 15:20:00,59.99,60.01,59.95,59.97,22064.0,59.99,60.01,59.95,59.97,22064.0
2024-06-27 15:25:00,59.97,60.0,59.96,59.98,13262.0,59.97,60.0,59.96,59.98,13262.0
2024-06-27 15:30:00,59.98,60.11,59.97,60.02,31223.0,59.98,60.11,59.97,60.02,31223.0
2024-06-27 15:35:00,60.02,60.05,60.0,60.02,26773.0,60.02,60.05,60.0,60.02,26773.0
2024-06-27 15:40:00,60.02,60.05,60.0,60.01,27973.0,60.02,60.05,60.0,60.01,27973.0
2024-06-27 15:45:00,60.0,60.01,59.97,60.01,43054.0,60.0,60.01,59.97,60.01,43054.0
2024-06-27 15:50:00,60.0,60.18,59.99,60.18,130320.0,60.0,60.18,59.99,60.18,130320.0
2024-06-27 15:55:00,60.18,60.18,59.98,60.04,318984.0,60.18,60.18,59.98,60.04,318984.0
2024-06-28 09:30:00,59.96,60.28,59.79,60.02,141520.0,59.96,60.28,59.79,60.02,141520.0
2024-06-28 09:35:00,60.08,60.22,59.98,60.22,28990.0,60.08,60.22,59.98,60.22,28990.0
2024-06-28 09:40:00,60.22,60.34,60.13,60.27,123924.0,60.22,60.34,60.13,60.27,123924.0
2024-06-28 09:45:00,60.32,60.36,60.18,60.18,20276.0,60.32,60.36,60.18,60.18,20276.0
2024-06-28 09:50:00,60.2,60.41,60.2,60.23,91682.0,60.2,60.41,60.2,60.23,91682.0
2024-06-28 09:55:00,60.2,60.47,60.2,60.44,65597.0,60.2,60.47,60.2,60.44,65597.0
2024-06-28 10:00:00,60.45,60.54,60.37,60.51,26351.0,60.45,60.54,60.37,60.51,26351.0
2024-06-28 10:05:00,60.52,60.59,60.47,60.51,23570.0,60.52,60.59,60.47,60.51,23570.0
2024-06-28 10:10:00,60.52,60.55,60.43,60.45,24494.0,60.52,60.55,60.43,60.45,24494.0
2024-06-28 10:15:00,60.47,60.52,60.39,60.44,115845.0,60.47,60.52,60.39,60.44,115845.0
2024-06-28 10:20:00,60.44,60.61,60.42,60.54,58141.0,60.44,60.61,60.42,60.54,58141.0
2024-06-28 10:25:00,60.53,60.58,60.42,60.42,17662.0,60.53,60.58,60.42,60.42,17662.0
2024-06-28 10:30:00,60.44,60.57,60.43,60.52,56809.0,60.44,60.57,60.43,60.52,56809.0
2024-06-28 10:35:00,60.51,60.53,60.42,60.42,82566.0,60.51,60.53,60.42,60.42,82566.0
2024-06-28 10:40:00,60.42,60.53,60.37,60.49,25802.0,60.42,60.53,60.37,60.49,25802.0
2024-06-28 10:45:00,60.5,60.67,60.5,60.54,22908.0,60.5,60.67,60.5,60.54,22908.0
2024-06-28 10:50:00,60.55,60.58,60.42,60.42,10698.0,60.55,60.58,60.42,60.42,10698.0
2024-06-28 10:55:00,60.41,60.46,60.37,60.46,145608.0,60.41,60.46,60.37,60.46,145608.0
2024-06-28 11:00:00,60.48,60.51,60.41,60.51,12475.0,60.48,60.51,60.41,60.51,12475.0
2024-06-28 11:05:00,60.51,60.59,60.49,60.56,14847.0,60.51,60.59,60.49,60.56,14847.0
2024-06-28 11:10:00,60.57,60.65,60.54,60.64,34692.0,60.57,60.65,60.54,60.64,34692.0
2024-06-28 11:15:00,60.64,60.69,60.62,60.65,9020.0,60.64,60.69,60.62,60.65,9020.0
2024-06-28 11:20:00,60.66,60.67,60.54,60.58,11615.0,60.66,60.67,60.54,60.58,11615.0
2024-06-28 11:25:00,60.58,60.69,60.54,60.69,8225.0,60.58,60.69,60.54,60.69,8225.0
2024-06-28 11:30:00,60.7,60.75,60.64,60.69,13272.0,60.7,60.75,60.64,60.69,13272.0
2024-06-28 11:35:00,60.69,60.76,60.68,60.72,17206.0,60.69,60.76,60.68,60.72,17206.0
2024-06-28 11:40:00,60.73,60.78,60.71,60.75,25836.0,60.73,60.78,60.71,60.75,25836.0
2024-06-28 11:45:00,60.76,60.77,60.7,60.7,21192.0,60.76,60.77,60.7,60.7,21192.0
2024-06-28 11:50:00,60.7,60.78,60.67,60.76,198445.0,60.7,60.78,60.67,60.76,198445.0
2024-06-28 11:55:00,60.76,60.82,60.72,60.82,20043.0,60.76,60.82,60.72,60.82,20043.0
2024-06-28 12:00:00,60.81,60.82,60.78,60.82,13214.0,60.81,60.82,60.78,60.82,13214.0
2024-06-28 12:05:00,60.82,60.82,60.65,60.69,12309.0,60.82,60.82,60.65,60.69,12309.0
2024-06-28 12:10:00,60.68,60.77,60.65,60.74,16199.0,60.68,60.77,60.65,60.74,16199.0
2024-06-28 12:15:00,60.74,60.75,60.53,60.62,16850.0,60.74,60.75,60.53,60.62,16850.0
2024-06-28 12:20:00,60.63,60.71,60.61,60.7,11957.0,60.63,60.71,60.61,60.7,11957.0
2024-06-28 12:25:00,60.7,60.78,60.7,60.76,12209.0,60.7,60.78,60.7,60.76,12209.0
2024-06-28 12:30:00,60.75,60.84,60.74,60.8,47934.0,60.75,60.84,60.74,60.8,47934.0
2024-06-28 12:35:00,60.78,60.78,60.71,60.72,17300.0,60.78,60.78,60.71,60.72,17300.0
2024-06-28 12:40:00,60.71,60.71,60.65,60.7,19213.0,60.71,60.71,60.65,60.7,19213.0
2024-06-28 12:45:00,60.7,60.71,60.6,60.61,20268.0,60.7,60.71,60.6,60.61,20268.0
2024-06-28 12:50:00,60.61,60.61,60.52,60.54,15720.0,60.61,60.61,60.52,60.54,15720.0
2024-06-28 12:55:00,60.54,60.59,60.5,60.56,30608.0,60.54,60.59,60.5,60.56,30608.0
2024-06-28 13:00:00,60.53,60.58,60.47,60.53,13252.0,60.53,60.58,60.47,60.53,13252.0
2024-06-28 13:05:00,60.53,60.63,60.5,60.61,12133.0,60.53,60.63,60.5,60.61,12133.0
2024-06-28 13:10:00,60.61,60.65,60.59,60.65,8474.0,60.61,60.65,60.59,60.65,8474.0
2024-06-28 13:15:00,60.65,60.72,60.65,60.7,14890.0,60.65,60.72,60.65,60.7,14890.0
2024-06-28 13:20:00,60.7,60.7,60.65,60.67,10721.0,60.7,60.7,60.65,60.67,10721.0
2024-06-28 13:25:00,60.66,60.68,60.61,60.62,10604.0,60.66,60.68,60.61,60.62,10604.0
2024-06-28 13:30:00,60.62,60.63,60.6,60.61,14159.0,60.62,60.63,60.6,60.61,14159.0
2024-06-28 13:35:00,60.62,60.72,60.6,60.71,22744.0,60.62,60.72,60.6,60.71,22744.0
2024-06-28 13:40:00,60.7,60.7,60.62,60.67,22230.0,60.7,60.7,60.62,60.67,22230.0
2024-06-28 13:45:00,60.66,60.69,60.62,60.67,12700.0,60.66,60.69,60.62,60.67,12700.0
2024-06-28 13:50:00,60.68,60.71,60.66,60.7,14828.0,60.68,60.71,60.66,60.7,14828.0
2024-06-28 13:55:00,60.7,60.73,60.68,60.69,15251.0,60.7,60.73,60.68,60.69,15251.0
2024-06-28 14:00:00,60.7,60.73,60.67,60.72,16141.0,60.7,60.73,60.67,60.72,16141.0
2024-06-28 14:05:00,60.73,60.76,60.69,60.74,16937.0,60.73,60.76,60.69,60.74,16937.0
2024-06-28 14:10:00,60.74,60.82,60.73,60.82,11605.0,60.74,60.82,60.73,60.82,11605.0
2024-06-28 14:15:00,60.82,60.84,60.75,60.76,11062.0,60.82,60.84,60.75,60.76,11062.0
2024-06-28 14:20:00,60.76,60.79,60.71,60.73,14879.0,60.76,60.79,60.71,60.73,14879.0
2024-06-28 14:25:00,60.75,60.78,60.72,60.73,12507.0,60.75,60.78,60.72,60.73,12507.0
2024-06-28 14:30:00,60.72,60.73,60.68,60.71,35557.0,60.72,60.73,60.68,60.71,35557.0
2024-06-28 14:35:00,60.71,60.74,60.68,60.69,12550.0,60.71,60.74,60.68,60.69,12550.0
2024-06-28 14:40:00,60.7,60.75,60.67,60.68,15799.0,60.7,60.75,60.67,60.68,15799.0
2024-06-28 14:45:00,60.68,60.7,60.66,60.67,12186.0,60.68,60.7,60.66,60.67,12186.0
2024-06-28 14:50:00,60.66,60.67,60.62,60.66,12964.0,60.66,60.67,60.62,60.66,12964.0
2024-06-28 14:55:00,60.68,60.68,60.64,60.67,12672.0,60.68,60.68,60.64,60.67,12672.0
2024-06-28 15:00:00,60.66,60.7,60.6,60.6,23608.0,60.66,60.7,60.6,60.6,23608.0
2024-06-28 15:05:00,60.6,60.66,60.58,60.64,24189.0,60.6,60.66,60.58,60.64,24189.0
2024-06-28 15:10:00,60.65,60.65,60.56,60.56,26392.0,60.65,60.65,60.56,60.56,26392.0
2024-06-28 15:15:00,60.56,60.64,60.56,60.63,19628.0,60.56,60.64,60.56,60.63,19628.0
2024-06-28 15:20:00,60.63,60.66,60.62,60.63,51543.0,60.63,60.66,60.62,60.63,51543.0
2024-06-28 15:25:00,60.63,60.68,60.63,60.66,21195.0,60.63,60.68,60.63,60.66,21195.0
2024-06-28 15:30:00,60.66,60.67,60.5,60.54,41796.0,60.66,60.67,60.5,60.54,41796.0
2024-06-28 15:35:00,60.55,60.68,60.54,60.6,41889.0,60.55,60.68,60.54,60.6,41889.0
2024-06-28 15:40:00,60.6,60.7,60.59,60.61,56689.0,60.6,60.7,60.59,60.61,56689.0
2024-06-28 15:45:00,60.61,60.62,60.56,60.58,46452.0,60.61,60.62,60.56,60.58,46452.0
2024-06-28 15:50:00,60.58,60.67,60.48,60.51,139667.0,60.58,60.67,60.48,60.51,139667.0
2024-06-28 15:55:00,60.51,60.52,60.24,60.25,407689.0,60.51,60.52,60.24,60.25,407689.0
2024-07-01 09:30:00,60.43,60.43,60.19,60.27,118692.0,60.43,60.43,60.19,60.27,118692.0
2024-07-01 09:35:00,60.26,60.36,60.11,60.36,28796.0,60.26,60.36,60.11,60.36,28796.0
2024-07-01 09:40:00,60.37,60.42,60.25,60.3,56972.0,60.37,60.42,60.25,60.3,56972.0
2024-07-01 09:45:00,60.28,60.36,60.15,60.33,24965.0,60.28,60.36,60.15,60.33,24965.0
2024-07-01 09:50:00,60.32,60.35,60.17,60.2,14606.0,60.32,60.35,60.17,60.2,14606.0
2024-07-01 09:55:00,60.2,60.29,60.05,60.29,22463.0,60.2,60.29,60.05,60.29,22463.0
2024-07-01 10:00:00,60.3,60.35,60.17,60.23,22406.0,60.3,60.35,60.17,60.23,22406.0
2024-07-01 10:05:00,60.24,60.26,60.1,60.13,34279.0,60.24,60.26,60.1,60.13,34279.0
2024-07-01 10:10:00,60.12,60.14,59.85,59.86,20574.0,60.12,60.14,59.85,59.86,20574.0
2024-07-01 10:15:00,59.87,60.11,59.86,60.08,27808.0,59.87,60.11,59.86,60.08,27808.0
2024-07-01 10:20:00,60.09,60.13,59.98,60.09,20619.0,60.09,60.13,59.98,60.09,20619.0
2024-07-01 10:25:00,60.1,60.13,60.04,60.13,28110.0,60.1,60.13,60.04,60.13,28110.0
2024-07-01 10:30:00,60.14,60.18,60.05,60.1,14864.0,60.14,60.18,60.05,60.1,14864.0
2024-07-01 10:35:00,60.1,60.12,60.04,60.05,17478.0,60.1,60.12,60.04,60.05,17478.0
2024-07-01 10:40:00,60.03,60.17,60.02,60.1,14237.0,60.03,60.17,60.02,60.1,14237.0
2024-07-01 10:45:00,60.09,60.15,60.0,60.01,18796.0,60.09,60.15,60.0,60.01,18796.0
2024-07-01 10:50:00,60.01,60.05,59.95,59.95,18748.0,60.01,60.05,59.95,59.95,18748.0
2024-07-01 10:55:00,59.95,60.05,59.93,60.05,22812.0,59.95,60.05,59.93,60.05,22812.0
2024-07-01 11:00:00,60.04,60.07,59.94,59.97,23035.0,60.04,60.07,59.94,59.97,23035.0
2024-07-01 11:05:00,59.97,59.98,59.88,59.94,16790.0,59.97,59.98,59.88,59.94,16790.0
2024-07-01 11:10:00,59.93,60.02,59.9,60.01,15029.0,59.93,60.02,59.9,60.01,15029.0
2024-07-01 11:15:00,60.01,60.01,59.9,59.91,14839.0,60.01,60.01,59.9,59.91,14839.0
2024-07-01 11:20:00,59.92,59.92,59.81,59.89,21238.0,59.92,59.92,59.81,59.89,21238.0
2024-07-01 11:25:00,59.89,59.97,59.86,59.88,13749.0,59.89,59.97,59.86,59.88,13749.0
2024-07-01 11:30:00,59.86,60.02,59.86,60.01,14294.0,59.86,60.02,59.86,60.01,14294.0
2024-07-01 11:35:00,60.0,60.07,59.99,60.01,10315.0,60.0,60.07,59.99,60.01,10315.0
2024-07-01 11:40:00,60.01,60.08,60.0,60.0,16068.0,60.01,60.08,60.0,60.0,16068.0
2024-07-01 11:45:00,60.01,60.08,60.0,60.06,12967.0,60.01,60.08,60.0,60.06,12967.0
2024-07-01 11:50:00,60.06,60.12,60.05,60.11,17801.0,60.06,60.12,60.05,60.11,17801.0
2024-07-01 11:55:00,60.11,60.12,60.07,60.11,13774.0,60.11,60.12,60.07,60.11,13774.0
2024-07-01 12:00:00,60.11,60.14,60.01,60.02,16435.0,60.11,60.14,60.01,60.02,16435.0
2024-07-01 12:05:00,60.01,60.11,60.0,60.11,23249.0,60.01,60.11,60.0,60.11,23249.0
2024-07-01 12:10:00,60.09,60.09,59.98,60.02,15335.0,60.09,60.09,59.98,60.02,15335.0
2024-07-01 12:15:00,60.01,60.03,59.95,60.03,25868.0,60.01,60.03,59.95,60.03,25868.0
2024-07-01 12:20:00,60.03,60.04,59.93,59.95,24023.0,60.03,60.04,59.93,59.95,24023.0
2024-07-01 12:25:00,59.95,60.04,59.94,60.04,31890.0,59.95,60.04,59.94,60.04,31890.0
2024-07-01 12:30:00,60.04,60.04,59.98,60.0,16628.0,60.04,60.04,59.98,60.0,16628.0
2024-07-01 12:35:00,60.0,60.02,59.97,59.97,13254.0,60.0,60.02,59.97,59.97,13254.0
2024-07-01 12:40:00,59.96,59.98,59.89,59.97,22099.0,59.96,59.98,59.89,59.97,22099.0
2024-07-01 12:45:00,59.97,60.02,59.96,59.96,15672.0,59.97,60.02,59.96,59.96,15672.0
2024-07-01 12:50:00,59.97,60.01,59.96,59.98,23977.0,59.97,60.01,59.96,59.98,23977.0
2024-07-01 12:55:00,59.98,60.0,59.93,59.97,13282.0,59.98,60.0,59.93,59.97,13282.0
2024-07-01 13:00:00,59.96,59.96,59.84,59.9,13185.0,59.96,59.96,59.84,59.9,13185.0
2024-07-01 13:05:00,59.88,59.9,59.84,59.85,11476.0,59.88,59.9,59.84,59.85,11476.0
2024-07-01 13:10:00,59.84,59.92,59.83,59.89,16631.0,59.84,59.92,59.83,59.89,16631.0
2024-07-01 13:15:00,59.89,59.89,59.81,59.85,15467.0,59.89,59.89,59.81,59.85,15467.0
2024-07-01 13:20:00,59.85,59.86,59.81,59.82,20277.0,59.85,59.86,59.81,59.82,20277.0
2024-07-01 13:25:00,59.83,59.91,59.82,59.88,25381.0,59.83,59.91,59.82,59.88,25381.0
2024-07-01 13:30:00,59.88,59.88,59.81,59.85,11708.0,59.88,59.88,59.81,59.85,11708.0
2024-07-01 13:35:00,59.84,59.91,59.79,59.91,24314.0,59.84,59.91,59.79,59.91,24314.0
2024-07-01 13:40:00,59.92,60.08,59.92,60.06,22408.0,59.92,60.08,59.92,60.06,22408.0
2024-07-01 13:45:00,60.05,60.05,59.97,60.0,35454.0,60.05,60.05,59.97,60.0,35454.0
2024-07-01 13:50:00,59.98,60.02,59.95,60.0,19901.0,59.98,60.02,59.95,60.0,19901.0
2024-07-01 13:55:00,59.99,60.0,59.89,59.9,19056.0,59.99,60.0,59.89,59.9,19056.0
2024-07-01 14:00:00,59.89,59.89,59.84,59.88,12932.0,59.89,59.89,59.84,59.88,12932.0
2024-07-01 14:05:00,59.88,59.9,59.8,59.81,25874.0,59.88,59.9,59.8,59.81,25874.0
2024-07-01 14:10:00,59.8,59.85,59.79,59.81,20286.0,59.8,59.85,59.79,59.81,20286.0
2024-07-01 14:15:00,59.84,59.91,59.84,59.9,14040.0,59.84,59.91,59.84,59.9,14040.0
2024-07-01 14:20:00,59.91,59.95,59.86,59.86,8802.0,59.91,59.95,59.86,59.86,8802.0
2024-07-01 14:25:00,59.87,59.88,59.78,59.82,17144.0,59.87,59.88,59.78,59.82,17144.0
2024-07-01 14:30:00,59.81,59.81,59.7,59.79,42708.0,59.81,59.81,59.7,59.79,42708.0
2024-07-01 14:35:00,59.79,59.82,59.76,59.79,19963.0,59.79,59.82,59.76,59.79,19963.0
2024-07-01 14:40:00,59.8,59.82,59.7,59.71,46797.0,59.8,59.82,59.7,59.71,46797.0
2024-07-01 14:45:00,59.71,59.72,59.68,59.7,18478.0,59.71,59.72,59.68,59.7,18478.0
2024-07-01 14:50:00,59.71,59.71,59.67,59.69,17678.0,59.71,59.71,59.67,59.69,17678.0
2024-07-01 14:55:00,59.7,59.7,59.66,59.68,14685.0,59.7,59.7,59.66,59.68,14685.0
2024-07-01 15:00:00,59.67,59.67,59.58,59.59,64402.0,59.67,59.67,59.58,59.59,64402.0
2024-07-01 15:05:00,59.58,59.66,59.57,59.66,23201.0,59.58,59.66,59.57,59.66,23201.0
2024-07-01 15:10:00,59.66,59.67,59.62,59.67,20793.0,59.66,59.67,59.62,59.67,20793.0
2024-07-01 15:15:00,59.68,59.72,59.64,59.72,32489.0,59.68,59.72,59.64,59.72,32489.0
2024-07-01 15:20:00,59.72,59.78,59.7,59.77,20378.0,59.72,59.78,59.7,59.77,20378.0
2024-07-01 15:25:00,59.78,59.84,59.76,59.84,47365.0,59.78,59.84,59.76,59.84,47365.0
2024-07-01 15:30:00,59.84,59.84,59.75,59.83,44059.0,59.84,59.84,59.75,59.83,44059.0
2024-07-01 15:35:00,59.83,59.85,59.74,59.77,37381.0,59.83,59.85,59.74,59.77,37381.0
2024-07-01 15:40:00,59.77,59.79,59.72,59.76,50186.0,59.77,59.79,59.72,59.76,50186.0
2024-07-01 15:45:00,59.76,59.79,59.74,59.78,51602.0,59.76,59.79,59.74,59.78,51602.0
2024-07-01 15:50:00,59.78,59.98,59.76,59.95,158670.0,59.78,59.98,59.76,59.95,158670.0
2024-07-01 15:55:00,59.95,59.97,59.79,59.83,485400.0,59.95,59.97,59.79,59.83,485400.0
2024-07-02 09:30:00,59.85,60.45,59.66,60.41,96709.0,59.85,60.45,59.66,60.41,96709.0
2024-07-02 09:35:00,60.41,60.71,60.27,60.52,23037.0,60.41,60.71,60.27,60.52,23037.0
2024-07-02 09:40:00,60.57,60.68,60.34,60.4,18828.0,60.57,60.68,60.34,60.4,18828.0
2024-07-02 09:45:00,60.42,60.52,60.33,60.33,20691.0,60.42,60.52,60.33,60.33,20691.0
2024-07-02 09:50:00,60.34,60.42,60.29,60.4,19883.0,60.34,60.42,60.29,60.4,19883.0
2024-07-02 09:55:00,60.4,60.4,60.18,60.2,14036.0,60.4,60.4,60.18,60.2,14036.0
2024-07-02 10:00:00,60.14,60.19,59.98,60.03,19732.0,60.14,60.19,59.98,60.03,19732.0
2024-07-02 10:05:00,60.02,60.13,60.01,60.09,13347.0,60.02,60.13,60.01,60.09,13347.0
2024-07-02 10:10:00,60.09,60.09,59.9,59.9,45030.0,60.09,60.09,59.9,59.9,45030.0
2024-07-02 10:15:00,59.91,60.06,59.89,60.05,48750.0,59.91,60.06,59.89,60.05,48750.0
2024-07-02 10:20:00,60.06,60.15,60.01,60.08,29620.0,60.06,60.15,60.01,60.08,29620.0
2024-07-02 10:25:00,60.08,60.19,60.06,60.1,19492.0,60.08,60.19,60.06,60.1,19492.0
2024-07-02 10:30:00,60.1,60.19,60.09,60.19,17258.0,60.1,60.19,60.09,60.19,17258.0
2024-07-02 10:35:00,60.2,60.35,60.17,60.24,157603.0,60.2,60.35,60.17,60.24,157603.0
2024-07-02 10:40:00,60.25,60.27,60.11,60.11,32151.0,60.25,60.27,60.11,60.11,32151.0
2024-07-02 10:45:00,60.1,60.1,59.96,60.1,43209.0,60.1,60.1,59.96,60.1,43209.0
2024-07-02 10:50:00,60.09,60.19,60.08,60.19,17655.0,60.09,60.19,60.08,60.19,17655.0
2024-07-02 10:55:00,60.2,60.28,60.18,60.23,21204.0,60.2,60.28,60.18,60.23,21204.0
2024-07-02 11:00:00,60.24,60.35,60.24,60.34,79324.0,60.24,60.35,60.24,60.34,79324.0
2024-07-02 11:05:00,60.32,60.35,60.26,60.35,17632.0,60.32,60.35,60.26,60.35,17632.0
2024-07-02 11:10:00,60.35,60.4,60.33,60.4,13482.0,60.35,60.4,60.33,60.4,13482.0
2024-07-02 11:15:00,60.39,60.42,60.33,60.42,15469.0,60.39,60.42,60.33,60.42,15469.0
2024-07-02 11:20:00,60.42,60.43,60.3,60.42,27169.0,60.42,60.43,60.3,60.42,27169.0
2024-07-02 11:25:00,60.42,60.42,60.28,60.3,16547.0,60.42,60.42,60.28,60.3,16547.0
2024-07-02 11:30:00,60.31,60.34,60.27,60.34,18842.0,60.31,60.34,60.27,60.34,18842.0
2024-07-02 11:35:00,60.34,60.43,60.34,60.43,30723.0,60.34,60.43,60.34,60.43,30723.0
2024-07-02 11:40:00,60.41,60.48,60.4,60.41,20878.0,60.41,60.48,60.4,60.41,20878.0
2024-07-02 11:45:00,60.42,60.43,60.39,60.41,8475.0,60.42,60.43,60.39,60.41,8475.0
2024-07-02 11:50:00,60.4,60.46,60.39,60.39,13776.0,60.4,60.46,60.39,60.39,13776.0
2024-07-02 11:55:00,60.4,60.41,60.32,60.32,12843.0,60.4,60.41,60.32,60.32,12843.0
2024-07-02 12:00:00,60.33,60.33,60.26,60.28,8507.0,60.33,60.33,60.26,60.28,8507.0
2024-07-02 12:05:00,60.28,60.28,60.23,60.25,18114.0,60.28,60.28,60.23,60.25,18114.0
2024-07-02 12:10:00,60.24,60.28,60.24,60.26,11107.0,60.24,60.28,60.24,60.26,11107.0
2024-07-02 12:15:00,60.28,60.32,60.16,60.18,31303.0,60.28,60.32,60.16,60.18,31303.0
2024-07-02 12:20:00,60.17,60.2,60.14,60.19,15364.0,60.17,60.2,60.14,60.19,15364.0
2024-07-02 12:25:00,60.19,60.26,60.18,60.23,17311.0,60.19,60.26,60.18,60.23,17311.0
2024-07-02 12:30:00,60.23,60.25,60.14,60.21,14069.0,60.23,60.25,60.14,60.21,14069.0
2024-07-02 12:35:00,60.2,60.36,60.17,60.3,15920.0,60.2,60.36,60.17,60.3,15920.0
2024-07-02 12:40:00,60.3,60.36,60.29,60.35,30266.0,60.3,60.36,60.29,60.35,30266.0
2024-07-02 12:45:00,60.35,60.37,60.31,60.32,20796.0,60.35,60.37,60.31,60.32,20796.0
2024-07-02 12:50:00,60.33,60.33,60.25,60.28,23055.0,60.33,60.33,60.25,60.28,23055.0
2024-07-02 12:55:00,60.29,60.3,60.2,60.26,11289.0,60.29,60.3,60.2,60.26,11289.0
2024-07-02 13:00:00,60.28,60.31,60.27,60.31,8580.0,60.28,60.31,60.27,60.31,8580.0
2024-07-02 13:05:00,60.3,60.42,60.3,60.42,11655.0,60.3,60.42,60.3,60.42,11655.0
2024-07-02 13:10:00,60.42,60.45,60.37,60.45,19026.0,60.42,60.45,60.37,60.45,19026.0
2024-07-02 13:15:00,60.46,60.51,60.46,60.5,20844.0,60.46,60.51,60.46,60.5,20844.0
2024-07-02 13:20:00,60.49,60.53,60.46,60.47,22273.0,60.49,60.53,60.46,60.47,22273.0
2024-07-02 13:25:00,60.47,60.55,60.45,60.47,19349.0,60.47,60.55,60.45,60.47,19349.0
2024-07-02 13:30:00,60.48,60.53,60.43,60.52,25425.0,60.48,60.53,60.43,60.52,25425.0
2024-07-02 13:35:00,60.53,60.57,60.53,60.57,16163.0,60.53,60.57,60.53,60.57,16163.0
2024-07-02 13:40:00,60.57,60.63,60.57,60.61,16418.0,60.57,60.63,60.57,60.61,16418.0
2024-07-02 13:45:00,60.61,60.64,60.59,60.64,8296.0,60.61,60.64,60.59,60.64,8296.0
2024-07-02 13:50:00,60.64,60.75,60.64,60.73,21223.0,60.64,60.75,60.64,60.73,21223.0
2024-07-02 13:55:00,60.74,60.82,60.73,60.76,14862.0,60.74,60.82,60.73,60.76,14862.0
2024-07-02 14:00:00,60.77,60.82,60.76,60.81,15615.0,60.77,60.82,60.76,60.81,15615.0
2024-07-02 14:05:00,60.8,60.84,60.75,60.76,20841.0,60.8,60.84,60.75,60.76,20841.0
2024-07-02 14:10:00,60.76,60.87,60.75,60.82,21711.0,60.76,60.87,60.75,60.82,21711.0
2024-07-02 14:15:00,60.81,60.82,60.76,60.82,15126.0,60.81,60.82,60.76,60.82,15126.0
2024-07-02 14:20:00,60.82,60.83,60.8,60.83,11566.0,60.82,60.83,60.8,60.83,11566.0
2024-07-02 14:25:00,60.82,60.83,60.77,60.78,17975.0,60.82,60.83,60.77,60.78,17975.0
2024-07-02 14:30:00,60.77,60.8,60.75,60.75,13446.0,60.77,60.8,60.75,60.75,13446.0
2024-07-02 14:35:00,60.75,60.79,60.73,60.77,12378.0,60.75,60.79,60.73,60.77,12378.0
2024-07-02 14:40:00,60.77,60.79,60.76,60.79,11348.0,60.77,60.79,60.76,60.79,11348.0
2024-07-02 14:45:00,60.8,60.8,60.77,60.78,11153.0,60.8,60.8,60.77,60.78,11153.0
2024-07-02 14:50:00,60.78,60.83,60.77,60.81,14955.0,60.78,60.83,60.77,60.81,14955.0
2024-07-02 14:55:00,60.81,60.86,60.77,60.78,23007.0,60.81,60.86,60.77,60.78,23007.0
2024-07-02 15:00:00,60.78,60.83,60.76,60.76,11255.0,60.78,60.83,60.76,60.76,11255.0
2024-07-02 15:05:00,60.76,60.78,60.72,60.72,10884.0,60.76,60.78,60.72,60.72,10884.0
2024-07-02 15:10:00,60.73,60.74,60.71,60.73,17244.0,60.73,60.74,60.71,60.73,17244.0
2024-07-02 15:15:00,60.73,60.74,60.7,60.73,21983.0,60.73,60.74,60.7,60.73,21983.0
2024-07-02 15:20:00,60.73,60.76,60.73,60.75,22290.0,60.73,60.76,60.73,60.75,22290.0
2024-07-02 15:25:00,60.75,60.77,60.74,60.77,19064.0,60.75,60.77,60.74,60.77,19064.0
2024-07-02 15:30:00,60.76,60.82,60.76,60.78,36126.0,60.76,60.82,60.76,60.78,36126.0
2024-07-02 15:35:00,60.78,60.78,60.73,60.73,25466.0,60.78,60.78,60.73,60.73,25466.0
2024-07-02 15:40:00,60.72,60.73,60.67,60.68,30447.0,60.72,60.73,60.67,60.68,30447.0
2024-07-02 15:45:00,60.68,60.7,60.61,60.64,39626.0,60.68,60.7,60.61,60.64,39626.0
2024-07-02 15:50:00,60.65,60.83,60.65,60.81,88132.0,60.65,60.83,60.65,60.81,88132.0
2024-07-02 15:55:00,60.82,61.04,60.81,61.01,255620.0,60.82,61.04,60.81,61.01,255620.0
2024-07-03 09:30:00,61.14,61.47,61.07,61.17,104440.0,61.14,61.47,61.07,61.17,104440.0
2024-07-03 09:35:00,61.19,61.41,61.1,61.35,34369.0,61.19,61.41,61.1,61.35,34369.0
2024-07-03 09:40:00,61.35,61.44,61.27,61.44,18623.0,61.35,61.44,61.27,61.44,18623.0
2024-07-03 09:45:00,61.42,61.48,61.27,61.4,95639.0,61.42,61.48,61.27,61.4,95639.0
2024-07-03 09:50:00,61.36,61.44,61.11,61.16,35920.0,61.36,61.44,61.11,61.16,35920.0
2024-07-03 09:55:00,61.16,61.26,61.07,61.21,14147.0,61.16,61.26,61.07,61.21,14147.0
2024-07-03 10:00:00,61.23,61.27,61.01,61.1,26531.0,61.23,61.27,61.01,61.1,26531.0
2024-07-03 10:05:00,61.12,61.24,61.07,61.16,21736.0,61.12,61.24,61.07,61.16,21736.0
2024-07-03 10:10:00,61.15,61.26,61.1,61.26,21103.0,61.15,61.26,61.1,61.26,21103.0
2024-07-03 10:15:00,61.26,61.3,61.14,61.17,21149.0,61.26,61.3,61.14,61.17,21149.0
2024-07-03 10:20:00,61.14,61.26,61.12,61.17,16814.0,61.14,61.26,61.12,61.17,16814.0
2024-07-03 10:25:00,61.18,61.2,61.1,61.11,18106.0,61.18,61.2,61.1,61.11,18106.0
2024-07-03 10:30:00,61.12,61.15,61.08,61.14,20877.0,61.12,61.15,61.08,61.14,20877.0
2024-07-03 10:35:00,61.13,61.15,61.04,61.04,26172.0,61.13,61.15,61.04,61.04,26172.0
2024-07-03 10:40:00,61.03,61.1,61.02,61.06,22696.0,61.03,61.1,61.02,61.06,22696.0
2024-07-03 10:45:00,61.05,61.12,61.03,61.12,35755.0,61.05,61.12,61.03,61.12,35755.0
2024-07-03 10:50:00,61.1,61.3,61.1,61.22,29425.0,61.1,61.3,61.1,61.22,29425.0
2024-07-03 10:55:00,61.2,61.21,61.05,61.08,25674.0,61.2,61.21,61.05,61.08,25674.0
2024-07-03 11:00:00,61.07,61.22,61.06,61.22,17395.0,61.07,61.22,61.06,61.22,17395.0
2024-07-03 11:05:00,61.22,61.28,61.22,61.27,17096.0,61.22,61.28,61.22,61.27,17096.0
2024-07-03 11:10:00,61.26,61.33,61.19,61.33,19642.0,61.26,61.33,61.19,61.33,19642.0
2024-07-03 11:15:00,61.33,61.34,61.24,61.27,20979.0,61.33,61.34,61.24,61.27,20979.0
2024-07-03 11:20:00,61.27,61.3,61.23,61.3,15444.0,61.27,61.3,61.23,61.3,15444.0
2024-07-03 11:25:00,61.29,61.3,61.2,61.21,20973.0,61.29,61.3,61.2,61.21,20973.0
2024-07-03 11:30:00,61.22,61.31,61.21,61.29,25645.0,61.22,61.31,61.21,61.29,25645.0
2024-07-03 11:35:00,61.29,61.3,61.17,61.2,18998.0,61.29,61.3,61.17,61.2,18998.0
2024-07-03 11:40:00,61.19,61.27,61.15,61.24,19256.0,61.19,61.27,61.15,61.24,19256.0
2024-07-03 11:45:00,61.23,61.32,61.19,61.19,25504.0,61.23,61.32,61.19,61.19,25504.0
2024-07-03 11:50:00,61.18,61.26,61.15,61.26,15101.0,61.18,61.26,61.15,61.26,15101.0
2024-07-03 11:55:00,61.25,61.25,61.14,61.15,11382.0,61.25,61.25,61.14,61.15,11382.0
2024-07-03 12:00:00,61.14,61.2,61.11,61.18,12913.0,61.14,61.2,61.11,61.18,12913.0
2024-07-03 12:05:00,61.19,61.2,61.1,61.16,14609.0,61.19,61.2,61.1,61.16,14609.0
2024-07-03 12:10:00,61.17,61.17,61.08,61.09,12006.0,61.17,61.17,61.08,61.09,12006.0
2024-07-03 12:15:00,61.08,61.11,61.01,61.1,24012.0,61.08,61.11,61.01,61.1,24012.0
2024-07-03 12:20:00,61.11,61.12,61.07,61.11,22246.0,61.11,61.12,61.07,61.11,22246.0
2024-07-03 12:25:00,61.09,61.09,60.87,60.88,34371.0,61.09,61.09,60.87,60.88,34371.0
2024-07-03 12:30:00,60.88,60.94,60.84,60.89,38278.0,60.88,60.94,60.84,60.89,38278.0
2024-07-03 12:35:00,60.89,60.89,60.76,60.76,27850.0,60.89,60.89,60.76,60.76,27850.0
2024-07-03 12:40:00,60.76,60.79,60.71,60.74,39742.0,60.76,60.79,60.71,60.74,39742.0
2024-07-03 12:45:00,60.74,60.75,60.66,60.73,48288.0,60.74,60.75,60.66,60.73,48288.0
2024-07-03 12:50:00,60.72,60.86,60.7,60.72,83394.0,60.72,60.86,60.7,60.72,83394.0
2024-07-03 12:55:00,60.73,60.79,60.67,60.7,199413.0,60.73,60.79,60.67,60.7,199413.0
2024-07-05 09:30:00,60.62,60.74,60.37,60.73,77136.0,60.62,60.74,60.37,60.73,77136.0
2024-07-05 09:35:00,60.83,60.86,60.67,60.73,11252.0,60.83,60.86,60.67,60.73,11252.0
2024-07-05 09:40:00,60.75,60.77,60.59,60.63,9953.0,60.75,60.77,60.59,60.63,9953.0
2024-07-05 09:45:00,60.62,60.8,60.54,60.76,22314.0,60.62,60.8,60.54,60.76,22314.0
2024-07-05 09:50:00,60.75,60.85,60.7,60.77,16345.0,60.75,60.85,60.7,60.77,16345.0
2024-07-05 09:55:00,60.78,60.79,60.68,60.73,13295.0,60.78,60.79,60.68,60.73,13295.0
2024-07-05 10:00:00,60.73,60.92,60.72,60.92,19411.0,60.73,60.92,60.72,60.92,19411.0
2024-07-05 10:05:00,60.89,60.91,60.72,60.76,24396.0,60.89,60.91,60.72,60.76,24396.0
2024-07-05 10:10:00,60.74,60.78,60.63,60.64,21132.0,60.74,60.78,60.63,60.64,21132.0
2024-07-05 10:15:00,60.63,60.71,60.57,60.71,16673.0,60.63,60.71,60.57,60.71,16673.0
2024-07-05 10:20:00,60.68,60.78,60.66,60.7,14293.0,60.68,60.78,60.66,60.7,14293.0
2024-07-05 10:25:00,60.68,60.74,60.65,60.67,14138.0,60.68,60.74,60.65,60.67,14138.0
2024-07-05 10:30:00,60.67,60.74,60.63,60.72,9708.0,60.67,60.74,60.63,60.72,9708.0
2024-07-05 10:35:00,60.72,60.74,60.7,60.71,11886.0,60.72,60.74,60.7,60.71,11886.0
2024-07-05 10:40:00,60.71,60.82,60.71,60.82,8860.0,60.71,60.82,60.71,60.82,8860.0
2024-07-05 10:45:00,60.83,60.91,60.81,60.89,17402.0,60.83,60.91,60.81,60.89,17402.0
2024-07-05 10:50:00,60.88,60.96,60.84,60.93,40568.0,60.88,60.96,60.84,60.93,40568.0
2024-07-05 10:55:00,60.92,61.0,60.9,60.93,25936.0,60.92,61.0,60.9,60.93,25936.0
2024-07-05 11:00:00,60.94,60.96,60.89,60.93,16627.0,60.94,60.96,60.89,60.93,16627.0
2024-07-05 11:05:00,60.94,61.07,60.94,61.0,24783.0,60.94,61.07,60.94,61.0,24783.0
2024-07-05 11:10:00,61.0,61.05,60.96,61.01,20706.0,61.0,61.05,60.96,61.01,20706.0
2024-07-05 11:15:00,61.02,61.22,61.02,61.12,46781.0,61.02,61.22,61.02,61.12,46781.0
2024-07-05 11:20:00,61.12,61.16,61.06,61.11,10311.0,61.12,61.16,61.06,61.11,10311.0
2024-07-05 11:25:00,61.1,61.19,61.06,61.17,12729.0,61.1,61.19,61.06,61.17,12729.0
2024-07-05 11:30:00,61.18,61.24,61.17,61.21,11661.0,61.18,61.24,61.17,61.21,11661.0
2024-07-05 11:35:00,61.21,61.23,61.17,61.18,23234.0,61.21,61.23,61.17,61.18,23234.0
2024-07-05 11:40:00,61.19,61.29,61.16,61.29,51926.0,61.19,61.29,61.16,61.29,51926.0
2024-07-05 11:45:00,61.29,61.38,61.25,61.34,31326.0,61.29,61.38,61.25,61.34,31326.0
2024-07-05 11:50:00,61.34,61.35,61.27,61.3,19014.0,61.34,61.35,61.27,61.3,19014.0
2024-07-05 11:55:00,61.31,61.32,61.24,61.3,12011.0,61.31,61.32,61.24,61.3,12011.0
2024-07-05 12:00:00,61.3,61.31,61.27,61.27,14883.0,61.3,61.31,61.27,61.27,14883.0
2024-07-05 12:05:00,61.25,61.33,61.24,61.3,16435.0,61.25,61.33,61.24,61.3,16435.0
2024-07-05 12:10:00,61.3,61.38,61.3,61.36,10985.0,61.3,61.38,61.3,61.36,10985.0
2024-07-05 12:15:00,61.37,61.37,61.26,61.27,15058.0,61.37,61.37,61.26,61.27,15058.0
2024-07-05 12:20:00,61.28,61.36,61.28,61.36,9744.0,61.28,61.36,61.28,61.36,9744.0
2024-07-05 12:25:00,61.37,61.37,61.25,61.25,13629.0,61.37,61.37,61.25,61.25,13629.0
2024-07-05 12:30:00,61.26,61.31,61.25,61.3,10410.0,61.26,61.31,61.25,61.3,10410.0
2024-07-05 12:35:00,61.3,61.32,61.23,61.27,14536.0,61.3,61.32,61.23,61.27,14536.0
2024-07-05 12:40:00,61.28,61.29,61.19,61.2,10285.0,61.28,61.29,61.19,61.2,10285.0
2024-07-05 12:45:00,61.2,61.24,61.16,61.18,20751.0,61.2,61.24,61.16,61.18,20751.0
2024-07-05 12:50:00,61.18,61.24,61.17,61.23,11970.0,61.18,61.24,61.17,61.23,11970.0
2024-07-05 12:55:00,61.23,61.25,61.19,61.21,12255.0,61.23,61.25,61.19,61.21,12255.0
2024-07-05 13:00:00,61.21,61.23,61.18,61.21,11646.0,61.21,61.23,61.18,61.21,11646.0
2024-07-05 13:05:00,61.21,61.22,61.14,61.16,10467.0,61.21,61.22,61.14,61.16,10467.0
2024-07-05 13:10:00,61.16,61.24,61.14,61.22,12332.0,61.16,61.24,61.14,61.22,12332.0
2024-07-05 13:15:00,61.21,61.22,61.14,61.16,11605.0,61.21,61.22,61.14,61.16,11605.0
2024-07-05 13:20:00,61.17,61.21,61.17,61.19,9234.0,61.17,61.21,61.17,61.19,9234.0
2024-07-05 13:25:00,61.19,61.22,61.18,61.21,9106.0,61.19,61.22,61.18,61.21,9106.0
2024-07-05 13:30:00,61.22,61.24,61.2,61.24,5906.0,61.22,61.24,61.2,61.24,5906.0
2024-07-05 13:35:00,61.24,61.26,61.21,61.23,11389.0,61.24,61.26,61.21,61.23,11389.0
2024-07-05 13:40:00,61.23,61.29,61.2,61.24,14367.0,61.23,61.29,61.2,61.24,14367.0
2024-07-05 13:45:00,61.25,61.29,61.25,61.29,4179.0,61.25,61.29,61.25,61.29,4179.0
2024-07-05 13:50:00,61.29,61.3,61.24,61.25,17660.0,61.29,61.3,61.24,61.25,17660.0
2024-07-05 13:55:00,61.26,61.27,61.18,61.2,15060.0,61.26,61.27,61.18,61.2,15060.0
2024-07-05 14:00:00,61.2,61.26,61.2,61.23,13013.0,61.2,61.26,61.2,61.23,13013.0
2024-07-05 14:05:00,61.23,61.3,61.22,61.23,13076.0,61.23,61.3,61.22,61.23,13076.0
2024-07-05 14:10:00,61.23,61.27,61.23,61.26,5853.0,61.23,61.27,61.23,61.26,5853.0
2024-07-05 14:15:00,61.25,61.25,61.21,61.25,15776.0,61.25,61.25,61.21,61.25,15776.0
2024-07-05 14:20:00,61.25,61.25,61.16,61.17,23266.0,61.25,61.25,61.16,61.17,23266.0
2024-07-05 14:25:00,61.17,61.2,61.15,61.18,15258.0,61.17,61.2,61.15,61.18,15258.0
2024-07-05 14:30:00,61.19,61.22,61.16,61.22,17631.0,61.19,61.22,61.16,61.22,17631.0
2024-07-05 14:35:00,61.21,61.24,61.18,61.18,15603.0,61.21,61.24,61.18,61.18,15603.0
2024-07-05 14:40:00,61.19,61.2,61.18,61.2,16610.0,61.19,61.2,61.18,61.2,16610.0
2024-07-05 14:45:00,61.2,61.22,61.19,61.21,9042.0,61.2,61.22,61.19,61.21,9042.0
2024-07-05 14:50:00,61.21,61.23,61.18,61.19,12637.0,61.21,61.23,61.18,61.19,12637.0
2024-07-05 14:55:00,61.2,61.23,61.16,61.19,11256.0,61.2,61.23,61.16,61.19,11256.0
2024-07-05 15:00:00,61.19,61.19,61.15,61.19,12761.0,61.19,61.19,61.15,61.19,12761.0
2024-07-05 15:05:00,61.18,61.21,61.18,61.2,10467.0,61.18,61.21,61.18,61.2,10467.0
2024-07-05 15:10:00,61.2,61.22,61.19,61.21,11231.0,61.2,61.22,61.19,61.21,11231.0
2024-07-05 15:15:00,61.21,61.23,61.17,61.18,14093.0,61.21,61.23,61.17,61.18,14093.0
2024-07-05 15:20:00,61.18,61.22,61.18,61.22,14792.0,61.18,61.22,61.18,61.22,14792.0
2024-07-05 15:25:00,61.22,61.22,61.15,61.17,14158.0,61.22,61.22,61.15,61.17,14158.0
2024-07-05 15:30:00,61.16,61.19,61.16,61.18,17141.0,61.16,61.19,61.16,61.18,17141.0
2024-07-05 15:35:00,61.19,61.23,61.18,61.2,18405.0,61.19,61.23,61.18,61.2,18405.0
2024-07-05 15:40:00,61.2,61.21,61.12,61.15,28854.0,61.2,61.21,61.12,61.15,28854.0
2024-07-05 15:45:00,61.15,61.15,61.1,61.13,34293.0,61.15,61.15,61.1,61.13,34293.0
2024-07-05 15:50:00,61.13,61.17,61.09,61.11,82931.0,61.13,61.17,61.09,61.11,82931.0
2024-07-05 15:55:00,61.1,61.11,61.05,61.07,207466.0,61.1,61.11,61.05,61.07,207466.0
2024-07-08 09:30:00,60.88,61.05,60.7,60.7,73009.0,60.88,61.05,60.7,60.7,73009.0
2024-07-08 09:35:00,60.69,60.72,60.49,60.6,42045.0,60.69,60.72,60.49,60.6,42045.0
2024-07-08 09:40:00,60.6,60.62,60.35,60.35,32468.0,60.6,60.62,60.35,60.35,32468.0
2024-07-08 09:45:00,60.27,60.39,60.08,60.13,29347.0,60.27,60.39,60.08,60.13,29347.0
2024-07-08 09:50:00,60.13,60.22,60.01,60.14,28730.0,60.13,60.22,60.01,60.14,28730.0
2024-07-08 09:55:00,60.15,60.36,60.11,60.24,21340.0,60.15,60.36,60.11,60.24,21340.0
2024-07-08 10:00:00,60.26,60.31,60.2,60.31,17790.0,60.26,60.31,60.2,60.31,17790.0
2024-07-08 10:05:00,60.29,60.33,60.2,60.24,19899.0,60.29,60.33,60.2,60.24,19899.0
2024-07-08 10:10:00,60.23,60.35,60.2,60.22,31710.0,60.23,60.35,60.2,60.22,31710.0
2024-07-08 10:15:00,60.22,60.22,60.11,60.13,23184.0,60.22,60.22,60.11,60.13,23184.0
2024-07-08 10:20:00,60.13,60.17,60.03,60.03,45152.0,60.13,60.17,60.03,60.03,45152.0
2024-07-08 10:25:00,60.04,60.17,60.02,60.14,24204.0,60.04,60.17,60.02,60.14,24204.0
2024-07-08 10:30:00,60.14,60.19,60.1,60.11,32911.0,60.14,60.19,60.1,60.11,32911.0
2024-07-08 10:35:00,60.08,60.08,59.99,60.05,42411.0,60.08,60.08,59.99,60.05,42411.0
2024-07-08 10:40:00,60.05,60.09,59.97,59.98,18356.0,60.05,60.09,59.97,59.98,18356.0
2024-07-08 10:45:00,59.98,60.07,59.97,60.04,31680.0,59.98,60.07,59.97,60.04,31680.0
2024-07-08 10:50:00,60.04,60.12,60.01,60.11,25667.0,60.04,60.12,60.01,60.11,25667.0
2024-07-08 10:55:00,60.12,60.19,60.1,60.11,22033.0,60.12,60.19,60.1,60.11,22033.0
2024-07-08 11:00:00,60.11,60.11,59.94,59.95,22548.0,60.11,60.11,59.94,59.95,22548.0
2024-07-08 11:05:00,59.96,59.99,59.89,59.92,39294.0,59.96,59.99,59.89,59.92,39294.0
2024-07-08 11:10:00,59.92,60.05,59.91,60.02,47018.0,59.92,60.05,59.91,60.02,47018.0
2024-07-08 11:15:00,60.03,60.07,59.91,59.96,24160.0,60.03,60.07,59.91,59.96,24160.0
2024-07-08 11:20:00,59.96,59.98,59.83,59.85,25800.0,59.96,59.98,59.83,59.85,25800.0
2024-07-08 11:25:00,59.86,59.86,59.79,59.83,28159.0,59.86,59.86,59.79,59.83,28159.0
2024-07-08 11:30:00,59.83,60.02,59.68,59.71,129574.0,59.83,60.02,59.68,59.71,129574.0
2024-07-08 11:35:00,59.7,59.72,59.62,59.63,32275.0,59.7,59.72,59.62,59.63,32275.0
2024-07-08 11:40:00,59.63,59.64,59.52,59.54,48660.0,59.63,59.64,59.52,59.54,48660.0
2024-07-08 11:45:00,59.53,59.56,59.52,59.54,39358.0,59.53,59.56,59.52,59.54,39358.0
2024-07-08 11:50:00,59.54,59.65,59.52,59.59,39285.0,59.54,59.65,59.52,59.59,39285.0
2024-07-08 11:55:00,59.59,59.7,59.58,59.66,33564.0,59.59,59.7,59.58,59.66,33564.0
2024-07-08 12:00:00,59.66,59.72,59.66,59.67,18108.0,59.66,59.72,59.66,59.67,18108.0
2024-07-08 12:05:00,59.67,59.71,59.63,59.66,52915.0,59.67,59.71,59.63,59.66,52915.0
2024-07-08 12:10:00,59.66,59.7,59.61,59.69,11908.0,59.66,59.7,59.61,59.69,11908.0
2024-07-08 12:15:00,59.69,59.72,59.55,59.57,25979.0,59.69,59.72,59.55,59.57,25979.0
2024-07-08 12:20:00,59.57,59.6,59.53,59.57,19145.0,59.57,59.6,59.53,59.57,19145.0
2024-07-08 12:25:00,59.57,59.65,59.56,59.64,20221.0,59.57,59.65,59.56,59.64,20221.0
2024-07-08 12:30:00,59.64,59.67,59.63,59.66,17012.0,59.64,59.67,59.63,59.66,17012.0
2024-07-08 12:35:00,59.67,59.78,59.67,59.69,26890.0,59.67,59.78,59.67,59.69,26890.0
2024-07-08 12:40:00,59.7,59.7,59.66,59.7,29801.0,59.7,59.7,59.66,59.7,29801.0
2024-07-08 12:45:00,59.7,59.86,59.67,59.8,100300.0,59.7,59.86,59.67,59.8,100300.0
2024-07-08 12:50:00,59.8,59.87,59.77,59.87,18645.0,59.8,59.87,59.77,59.87,18645.0
2024-07-08 12:55:00,59.87,59.9,59.84,59.89,15375.0,59.87,59.9,59.84,59.89,15375.0
2024-07-08 13:00:00,59.89,59.89,59.78,59.79,15036.0,59.89,59.89,59.78,59.79,15036.0
2024-07-08 13:05:00,59.79,59.82,59.76,59.78,12953.0,59.79,59.82,59.76,59.78,12953.0
2024-07-08 13:10:00,59.77,59.79,59.77,59.79,13620.0,59.77,59.79,59.77,59.79,13620.0
2024-07-08 13:15:00,59.79,59.83,59.79,59.81,10337.0,59.79,59.83,59.79,59.81,10337.0
2024-07-08 13:20:00,59.82,59.82,59.78,59.79,8781.0,59.82,59.82,59.78,59.79,8781.0
2024-07-08 13:25:00,59.78,59.85,59.76,59.85,8251.0,59.78,59.85,59.76,59.85,8251.0
2024-07-08 13:30:00,59.86,59.96,59.86,59.93,16375.0,59.86,59.96,59.86,59.93,16375.0
2024-07-08 13:35:00,59.94,60.01,59.93,60.01,11404.0,59.94,60.01,59.93,60.01,11404.0
2024-07-08 13:40:00,60.02,60.08,59.99,60.08,18270.0,60.02,60.08,59.99,60.08,18270.0
2024-07-08 13:45:00,60.08,60.13,60.07,60.1,12879.0,60.08,60.13,60.07,60.1,12879.0
2024-07-08 13:50:00,60.1,60.1,60.0,60.05,26220.0,60.1,60.1,60.0,60.05,26220.0
2024-07-08 13:55:00,60.05,60.1,60.02,60.09,19679.0,60.05,60.1,60.02,60.09,19679.0
2024-07-08 14:00:00,60.09,60.1,60.08,60.1,8419.0,60.09,60.1,60.08,60.1,8419.0
2024-07-08 14:05:00,60.1,60.13,60.04,60.07,16391.0,60.1,60.13,60.04,60.07,16391.0
2024-07-08 14:10:00,60.07,60.11,60.06,60.09,14969.0,60.07,60.11,60.06,60.09,14969.0
2024-07-08 14:15:00,60.09,60.13,60.07,60.11,15158.0,60.09,60.13,60.07,60.11,15158.0
2024-07-08 14:20:00,60.11,60.11,60.07,60.08,13003.0,60.11,60.11,60.07,60.08,13003.0
2024-07-08 14:25:00,60.08,60.14,60.06,60.13,24084.0,60.08,60.14,60.06,60.13,24084.0
2024-07-08 14:30:00,60.13,60.14,60.08,60.11,28545.0,60.13,60.14,60.08,60.11,28545.0
2024-07-08 14:35:00,60.1,60.12,60.04,60.05,23531.0,60.1,60.12,60.04,60.05,23531.0
2024-07-08 14:40:00,60.05,60.08,59.98,59.99,24713.0,60.05,60.08,59.98,59.99,24713.0
2024-07-08 14:45:00,59.98,60.01,59.97,60.01,11328.0,59.98,60.01,59.97,60.01,11328.0
2024-07-08 14:50:00,60.01,60.05,59.99,60.04,11356.0,60.01,60.05,59.99,60.04,11356.0
2024-07-08 14:55:00,60.04,60.07,60.03,60.07,15603.0,60.04,60.07,60.03,60.07,15603.0
2024-07-08 15:00:00,60.07,60.07,59.99,60.04,15526.0,60.07,60.07,59.99,60.04,15526.0
2024-07-08 15:05:00,60.04,60.07,60.03,60.07,14085.0,60.04,60.07,60.03,60.07,14085.0
2024-07-08 15:10:00,60.08,60.1,60.07,60.1,13149.0,60.08,60.1,60.07,60.1,13149.0
2024-07-08 15:15:00,60.1,60.11,60.08,60.11,20138.0,60.1,60.11,60.08,60.11,20138.0
2024-07-08 15:20:00,60.11,60.16,60.09,60.13,30564.0,60.11,60.16,60.09,60.13,30564.0
2024-07-08 15:25:00,60.13,60.13,60.06,60.06,22724.0,60.13,60.13,60.06,60.06,22724.0
2024-07-08 15:30:00,60.05,60.11,60.01,60.09,54416.0,60.05,60.11,60.01,60.09,54416.0
2024-07-08 15:35:00,60.09,60.09,60.01,60.01,27487.0,60.09,60.09,60.01,60.01,27487.0
2024-07-08 15:40:00,60.01,60.09,60.0,60.08,44747.0,60.01,60.09,60.0,60.08,44747.0
2024-07-08 15:45:00,60.08,60.08,60.0,60.04,61843.0,60.08,60.08,60.0,60.04,61843.0
2024-07-08 15:50:00,60.04,60.1,60.0,60.09,135847.0,60.04,60.1,60.0,60.09,135847.0
2024-07-08 15:55:00,60.09,60.13,60.04,60.1,344091.0,60.09,60.13,60.04,60.1,344091.0
2024-07-09 09:30:00,60.26,60.32,59.94,59.97,54703.0,60.26,60.32,59.94,59.97,54703.0
2024-07-09 09:35:00,59.93,60.18,59.91,60.07,14857.0,59.93,60.18,59.91,60.07,14857.0
2024-07-09 09:40:00,60.06,60.06,59.77,59.86,7132.0,60.06,60.06,59.77,59.86,7132.0
2024-07-09 09:45:00,59.83,59.86,59.7,59.71,15283.0,59.83,59.86,59.7,59.71,15283.0
2024-07-09 09:50:00,59.72,59.83,59.66,59.76,11436.0,59.72,59.83,59.66,59.76,11436.0
2024-07-09 09:55:00,59.68,59.69,59.6,59.66,14493.0,59.68,59.69,59.6,59.66,14493.0
2024-07-09 10:00:00,59.68,59.68,59.48,59.5,30117.0,59.68,59.68,59.48,59.5,30117.0
2024-07-09 10:05:00,59.49,59.49,59.32,59.45,16781.0,59.49,59.49,59.32,59.45,16781.0
2024-07-09 10:10:00,59.45,59.59,59.44,59.58,8804.0,59.45,59.59,59.44,59.58,8804.0
2024-07-09 10:15:00,59.56,59.57,59.46,59.47,11374.0,59.56,59.57,59.46,59.47,11374.0
2024-07-09 10:20:00,59.5,59.72,59.48,59.72,40458.0,59.5,59.72,59.48,59.72,40458.0
2024-07-09 10:25:00,59.72,59.82,59.7,59.78,29656.0,59.72,59.82,59.7,59.78,29656.0
2024-07-09 10:30:00,59.78,59.79,59.66,59.75,25009.0,59.78,59.79,59.66,59.75,25009.0
2024-07-09 10:35:00,59.74,59.84,59.67,59.76,24919.0,59.74,59.84,59.67,59.76,24919.0
2024-07-09 10:40:00,59.78,59.92,59.78,59.88,19165.0,59.78,59.92,59.78,59.88,19165.0
2024-07-09 10:45:00,59.88,59.96,59.87,59.92,18257.0,59.88,59.96,59.87,59.92,18257.0
2024-07-09 10:50:00,59.91,60.01,59.88,59.96,28454.0,59.91,60.01,59.88,59.96,28454.0
2024-07-09 10:55:00,59.97,60.08,59.96,60.04,22409.0,59.97,60.08,59.96,60.04,22409.0
2024-07-09 11:00:00,60.03,60.14,60.02,60.11,43191.0,60.03,60.14,60.02,60.11,43191.0
2024-07-09 11:05:00,60.12,60.18,60.07,60.16,19439.0,60.12,60.18,60.07,60.16,19439.0
2024-07-09 11:10:00,60.17,60.3,60.14,60.29,16783.0,60.17,60.3,60.14,60.29,16783.0
2024-07-09 11:15:00,60.3,60.43,60.29,60.42,40694.0,60.3,60.43,60.29,60.42,40694.0
2024-07-09 11:20:00,60.42,60.58,60.42,60.49,34383.0,60.42,60.58,60.42,60.49,34383.0
2024-07-09 11:25:00,60.49,60.58,60.47,60.54,18739.0,60.49,60.58,60.47,60.54,18739.0
2024-07-09 11:30:00,60.54,60.59,60.45,60.58,31488.0,60.54,60.59,60.45,60.58,31488.0
2024-07-09 11:35:00,60.58,60.62,60.48,60.5,49289.0,60.58,60.62,60.48,60.5,49289.0
2024-07-09 11:40:00,60.51,60.58,60.38,60.38,15494.0,60.51,60.58,60.38,60.38,15494.0
2024-07-09 11:45:00,60.38,60.41,60.29,60.41,32535.0,60.38,60.41,60.29,60.41,32535.0
2024-07-09 11:50:00,60.43,60.43,60.32,60.4,39714.0,60.43,60.43,60.32,60.4,39714.0
2024-07-09 11:55:00,60.41,60.59,60.41,60.58,32251.0,60.41,60.59,60.41,60.58,32251.0
2024-07-09 12:00:00,60.56,60.62,60.48,60.55,45935.0,60.56,60.62,60.48,60.55,45935.0
2024-07-09 12:05:00,60.56,60.67,60.56,60.65,24818.0,60.56,60.67,60.56,60.65,24818.0
2024-07-09 12:10:00,60.65,60.68,60.58,60.68,28744.0,60.65,60.68,60.58,60.68,28744.0
2024-07-09 12:15:00,60.68,60.69,60.62,60.66,16546.0,60.68,60.69,60.62,60.66,16546.0
2024-07-09 12:20:00,60.67,60.69,60.63,60.65,11750.0,60.67,60.69,60.63,60.65,11750.0
2024-07-09 12:25:00,60.65,60.66,60.61,60.65,18533.0,60.65,60.66,60.61,60.65,18533.0
2024-07-09 12:30:00,60.65,60.67,60.64,60.65,11318.0,60.65,60.67,60.64,60.65,11318.0
2024-07-09 12:35:00,60.65,60.7,60.63,60.65,19640.0,60.65,60.7,60.63,60.65,19640.0
2024-07-09 12:40:00,60.68,60.75,60.68,60.75,12143.0,60.68,60.75,60.68,60.75,12143.0
2024-07-09 12:45:00,60.75,60.78,60.7,60.74,14901.0,60.75,60.78,60.7,60.74,14901.0
2024-07-09 12:50:00,60.74,60.76,60.66,60.67,30750.0,60.74,60.76,60.66,60.67,30750.0
2024-07-09 12:55:00,60.66,60.68,60.61,60.68,28375.0,60.66,60.68,60.61,60.68,28375.0
2024-07-09 13:00:00,60.68,60.69,60.51,60.59,16789.0,60.68,60.69,60.51,60.59,16789.0
2024-07-09 13:05:00,60.55,60.59,60.49,60.59,12709.0,60.55,60.59,60.49,60.59,12709.0
2024-07-09 13:10:00,60.59,60.64,60.53,60.55,23559.0,60.59,60.64,60.53,60.55,23559.0
2024-07-09 13:15:00,60.55,60.61,60.52,60.55,18266.0,60.55,60.61,60.52,60.55,18266.0
2024-07-09 13:20:00,60.55,60.61,60.53,60.6,16232.0,60.55,60.61,60.53,60.6,16232.0
2024-07-09 13:25:00,60.6,60.66,60.6,60.62,15642.0,60.6,60.66,60.6,60.62,15642.0
2024-07-09 13:30:00,60.62,60.65,60.54,60.57,16552.0,60.62,60.65,60.54,60.57,16552.0
2024-07-09 13:35:00,60.58,60.6,60.53,60.57,28707.0,60.58,60.6,60.53,60.57,28707.0
2024-07-09 13:40:00,60.57,60.57,60.47,60.5,14756.0,60.57,60.57,60.47,60.5,14756.0
2024-07-09 13:45:00,60.51,60.52,60.45,60.46,8181.0,60.51,60.52,60.45,60.46,8181.0
2024-07-09 13:50:00,60.46,60.51,60.45,60.48,14674.0,60.46,60.51,60.45,60.48,14674.0
2024-07-09 13:55:00,60.48,60.52,60.45,60.5,14383.0,60.48,60.52,60.45,60.5,14383.0
2024-07-09 14:00:00,60.5,60.51,60.42,60.43,12992.0,60.5,60.51,60.42,60.43,12992.0
2024-07-09 14:05:00,60.42,60.46,60.38,60.46,23086.0,60.42,60.46,60.38,60.46,23086.0
2024-07-09 14:10:00,60.46,60.55,60.46,60.53,15326.0,60.46,60.55,60.46,60.53,15326.0
2024-07-09 14:15:00,60.54,60.6,60.52,60.6,9143.0,60.54,60.6,60.52,60.6,9143.0
2024-07-09 14:20:00,60.6,60.62,60.52,60.54,11309.0,60.6,60.62,60.52,60.54,11309.0
2024-07-09 14:25:00,60.55,60.57,60.48,60.5,10162.0,60.55,60.57,60.48,60.5,10162.0
2024-07-09 14:30:00,60.51,60.54,60.47,60.52,12849.0,60.51,60.54,60.47,60.52,12849.0
2024-07-09 14:35:00,60.51,60.52,60.46,60.49,11810.0,60.51,60.52,60.46,60.49,11810.0
2024-07-09 14:40:00,60.48,60.53,60.46,60.53,9412.0,60.48,60.53,60.46,60.53,9412.0
2024-07-09 14:45:00,60.53,60.6,60.53,60.59,13251.0,60.53,60.6,60.53,60.59,13251.0
2024-07-09 14:50:00,60.6,60.62,60.58,60.59,17982.0,60.6,60.62,60.58,60.59,17982.0
2024-07-09 14:55:00,60.6,60.61,60.55,60.6,18800.0,60.6,60.61,60.55,60.6,18800.0
2024-07-09 15:00:00,60.6,60.62,60.58,60.61,14135.0,60.6,60.62,60.58,60.61,14135.0
2024-07-09 15:05:00,60.6,60.66,60.59,60.65,12392.0,60.6,60.66,60.59,60.65,12392.0
2024-07-09 15:10:00,60.68,60.68,60.6,60.62,46522.0,60.68,60.68,60.6,60.62,46522.0
2024-07-09 15:15:00,60.6,60.63,60.59,60.63,16122.0,60.6,60.63,60.59,60.63,16122.0
2024-07-09 15:20:00,60.63,60.65,60.56,60.58,13567.0,60.63,60.65,60.56,60.58,13567.0
2024-07-09 15:25:00,60.58,60.61,60.57,60.6,20052.0,60.58,60.61,60.57,60.6,20052.0
2024-07-09 15:30:00,60.59,60.6,60.5,60.53,23498.0,60.59,60.6,60.5,60.53,23498.0
2024-07-09 15:35:00,60.54,60.56,60.48,60.51,20234.0,60.54,60.56,60.48,60.51,20234.0
2024-07-09 15:40:00,60.52,60.54,60.44,60.45,27775.0,60.52,60.54,60.44,60.45,27775.0
2024-07-09 15:45:00,60.46,60.47,60.42,60.46,37299.0,60.46,60.47,60.42,60.46,37299.0
2024-07-09 15:50:00,60.46,60.49,60.38,60.48,82836.0,60.46,60.49,60.38,60.48,82836.0
2024-07-09 15:55:00,60.48,60.48,60.26,60.28,183065.0,60.48,60.48,60.26,60.28,183065.0
2024-07-10 09:30:00,60.4,60.55,60.04,60.3,79789.0,60.4,60.55,60.04,60.3,79789.0
2024-07-10 09:35:00,60.3,60.41,60.23,60.24,30826.0,60.3,60.41,60.23,60.24,30826.0
2024-07-10 09:40:00,60.24,60.35,60.24,60.25,28685.0,60.24,60.35,60.24,60.25,28685.0
2024-07-10 09:45:00,60.25,60.25,59.94,59.96,41091.0,60.25,60.25,59.94,59.96,41091.0
2024-07-10 09:50:00,59.96,60.01,59.86,59.91,29931.0,59.96,60.01,59.86,59.91,29931.0
2024-07-10 09:55:00,59.91,59.94,59.81,59.88,17092.0,59.91,59.94,59.81,59.88,17092.0
2024-07-10 10:00:00,59.88,59.93,59.71,59.75,31493.0,59.88,59.93,59.71,59.75,31493.0
2024-07-10 10:05:00,59.76,59.78,59.58,59.71,39209.0,59.76,59.78,59.58,59.71,39209.0
2024-07-10 10:10:00,59.71,59.79,59.63,59.63,30704.0,59.71,59.79,59.63,59.63,30704.0
2024-07-10 10:15:00,59.63,59.76,59.61,59.76,49615.0,59.63,59.76,59.61,59.76,49615.0
2024-07-10 10:20:00,59.75,59.78,59.71,59.78,19124.0,59.75,59.78,59.71,59.78,19124.0
2024-07-10 10:25:00,59.78,59.78,59.67,59.68,10627.0,59.78,59.78,59.67,59.68,10627.0
2024-07-10 10:30:00,59.68,59.77,59.63,59.75,23246.0,59.68,59.77,59.63,59.75,23246.0
2024-07-10 10:35:00,59.74,59.75,59.55,59.56,77543.0,59.74,59.75,59.55,59.56,77543.0
2024-07-10 10:40:00,59.56,59.63,59.4,59.4,26568.0,59.56,59.63,59.4,59.4,26568.0
2024-07-10 10:45:00,59.42,59.45,59.34,59.34,36432.0,59.42,59.45,59.34,59.34,36432.0
2024-07-10 10:50:00,59.34,59.35,59.18,59.22,32121.0,59.34,59.35,59.18,59.22,32121.0
2024-07-10 10:55:00,59.23,59.24,59.1,59.18,31165.0,59.23,59.24,59.1,59.18,31165.0
2024-07-10 11:00:00,59.18,59.23,59.09,59.21,24695.0,59.18,59.23,59.09,59.21,24695.0
2024-07-10 11:05:00,59.2,59.25,59.05,59.07,40505.0,59.2,59.25,59.05,59.07,40505.0
2024-07-10 11:10:00,59.08,59.08,58.98,59.01,32055.0,59.08,59.08,58.98,59.01,32055.0
2024-07-10 11:15:00,59.0,59.06,58.98,59.06,26600.0,59.0,59.06,58.98,59.06,26600.0
2024-07-10 11:20:00,59.05,59.14,59.03,59.09,14483.0,59.05,59.14,59.03,59.09,14483.0
2024-07-10 11:25:00,59.09,59.14,59.06,59.13,21343.0,59.09,59.14,59.06,59.13,21343.0
2024-07-10 11:30:00,59.14,59.21,59.14,59.21,18969.0,59.14,59.21,59.14,59.21,18969.0
2024-07-10 11:35:00,59.21,59.21,59.15,59.15,15469.0,59.21,59.21,59.15,59.15,15469.0
2024-07-10 11:40:00,59.17,59.29,59.14,59.26,14844.0,59.17,59.29,59.14,59.26,14844.0
2024-07-10 11:45:00,59.26,59.3,59.22,59.22,11431.0,59.26,59.3,59.22,59.22,11431.0
2024-07-10 11:50:00,59.21,59.25,59.18,59.25,20128.0,59.21,59.25,59.18,59.25,20128.0
2024-07-10 11:55:00,59.23,59.35,59.23,59.29,14789.0,59.23,59.35,59.23,59.29,14789.0
2024-07-10 12:00:00,59.29,59.34,59.27,59.27,17845.0,59.29,59.34,59.27,59.27,17845.0
2024-07-10 12:05:00,59.27,59.28,59.24,59.28,13150.0,59.27,59.28,59.24,59.28,13150.0
2024-07-10 12:10:00,59.27,59.27,59.22,59.22,22767.0,59.27,59.27,59.22,59.22,22767.0
2024-07-10 12:15:00,59.22,59.29,59.19,59.2,23075.0,59.22,59.29,59.19,59.2,23075.0
2024-07-10 12:20:00,59.19,59.34,59.16,59.31,26281.0,59.19,59.34,59.16,59.31,26281.0
2024-07-10 12:25:00,59.29,59.36,59.26,59.29,21729.0,59.29,59.36,59.26,59.29,21729.0
2024-07-10 12:30:00,59.29,59.33,59.25,59.31,13794.0,59.29,59.33,59.25,59.31,13794.0
2024-07-10 12:35:00,59.3,59.42,59.3,59.41,19800.0,59.3,59.42,59.3,59.41,19800.0
2024-07-10 12:40:00,59.42,59.45,59.35,59.43,21304.0,59.42,59.45,59.35,59.43,21304.0
2024-07-10 12:45:00,59.44,59.49,59.43,59.43,19005.0,59.44,59.49,59.43,59.43,19005.0
2024-07-10 12:50:00,59.44,59.46,59.39,59.4,21118.0,59.44,59.46,59.39,59.4,21118.0
2024-07-10 12:55:00,59.41,59.45,59.4,59.41,14727.0,59.41,59.45,59.4,59.41,14727.0
2024-07-10 13:00:00,59.41,59.42,59.37,59.4,13507.0,59.41,59.42,59.37,59.4,13507.0
2024-07-10 13:05:00,59.4,59.46,59.39,59.45,11753.0,59.4,59.46,59.39,59.45,11753.0
2024-07-10 13:10:00,59.44,59.52,59.41,59.51,24471.0,59.44,59.52,59.41,59.51,24471.0
2024-07-10 13:15:00,59.52,59.57,59.36,59.41,36139.0,59.52,59.57,59.36,59.41,36139.0
2024-07-10 13:20:00,59.41,59.54,59.4,59.51,24059.0,59.41,59.54,59.4,59.51,24059.0
2024-07-10 13:25:00,59.51,59.52,59.45,59.46,9144.0,59.51,59.52,59.45,59.46,9144.0
2024-07-10 13:30:00,59.46,59.49,59.42,59.43,13924.0,59.46,59.49,59.42,59.43,13924.0
2024-07-10 13:35:00,59.43,59.47,59.31,59.34,20783.0,59.43,59.47,59.31,59.34,20783.0
2024-07-10 13:40:00,59.34,59.42,59.31,59.33,17824.0,59.34,59.42,59.31,59.33,17824.0
2024-07-10 13:45:00,59.3,59.39,59.3,59.39,15708.0,59.3,59.39,59.3,59.39,15708.0
2024-07-10 13:50:00,59.38,59.44,59.38,59.43,11060.0,59.38,59.44,59.38,59.43,11060.0
2024-07-10 13:55:00,59.43,59.44,59.39,59.42,9737.0,59.43,59.44,59.39,59.42,9737.0
2024-07-10 14:00:00,59.41,59.43,59.33,59.43,12670.0,59.41,59.43,59.33,59.43,12670.0
2024-07-10 14:05:00,59.42,59.45,59.4,59.45,8675.0,59.42,59.45,59.4,59.45,8675.0
2024-07-10 14:10:00,59.45,59.48,59.43,59.48,6184.0,59.45,59.48,59.43,59.48,6184.0
2024-07-10 14:15:00,59.47,59.5,59.4,59.41,16540.0,59.47,59.5,59.4,59.41,16540.0
2024-07-10 14:20:00,59.41,59.48,59.36,59.42,15713.0,59.41,59.48,59.36,59.42,15713.0
2024-07-10 14:25:00,59.42,59.42,59.33,59.37,15246.0,59.42,59.42,59.33,59.37,15246.0
2024-07-10 14:30:00,59.37,59.46,59.37,59.44,22095.0,59.37,59.46,59.37,59.44,22095.0
2024-07-10 14:35:00,59.45,59.48,59.43,59.46,8423.0,59.45,59.48,59.43,59.46,8423.0
2024-07-10 14:40:00,59.45,59.47,59.43,59.46,12933.0,59.45,59.47,59.43,59.46,12933.0
2024-07-10 14:45:00,59.47,59.52,59.46,59.51,18780.0,59.47,59.52,59.46,59.51,18780.0
2024-07-10 14:50:00,59.51,59.6,59.5,59.57,20978.0,59.51,59.6,59.5,59.57,20978.0
2024-07-10 14:55:00,59.56,59.59,59.52,59.55,34257.0,59.56,59.59,59.52,59.55,34257.0
2024-07-10 15:00:00,59.54,59.54,59.47,59.5,18753.0,59.54,59.54,59.47,59.5,18753.0
2024-07-10 15:05:00,59.51,59.59,59.5,59.59,12417.0,59.51,59.59,59.5,59.59,12417.0
2024-07-10 15:10:00,59.58,59.59,59.54,59.55,15402.0,59.58,59.59,59.54,59.55,15402.0
2024-07-10 15:15:00,59.55,59.6,59.54,59.57,14244.0,59.55,59.6,59.54,59.57,14244.0
2024-07-10 15:20:00,59.57,59.58,59.53,59.55,11488.0,59.57,59.58,59.53,59.55,11488.0
2024-07-10 15:25:00,59.55,59.61,59.55,59.6,25298.0,59.55,59.61,59.55,59.6,25298.0
2024-07-10 15:30:00,59.59,59.64,59.53,59.59,36502.0,59.59,59.64,59.53,59.59,36502.0
2024-07-10 15:35:00,59.59,59.6,59.55,59.55,26655.0,59.59,59.6,59.55,59.55,26655.0
2024-07-10 15:40:00,59.56,59.56,59.53,59.56,34705.0,59.56,59.56,59.53,59.56,34705.0
2024-07-10 15:45:00,59.55,59.6,59.52,59.53,69740.0,59.55,59.6,59.52,59.53,69740.0
2024-07-10 15:50:00,59.53,59.62,59.53,59.61,123031.0,59.53,59.62,59.53,59.61,123031.0
2024-07-10 15:55:00,59.6,59.62,59.56,59.57,183354.0,59.6,59.62,59.56,59.57,183354.0
2024-07-11 09:30:00,59.63,59.69,58.96,59.28,129676.0,59.63,59.69,58.96,59.28,129676.0
2024-07-11 09:35:00,59.26,59.42,59.23,59.35,29812.0,59.26,59.42,59.23,59.35,29812.0
2024-07-11 09:40:00,59.39,59.69,59.35,59.67,45474.0,59.39,59.69,59.35,59.67,45474.0
2024-07-11 09:45:00,59.67,59.77,59.47,59.58,43876.0,59.67,59.77,59.47,59.58,43876.0
2024-07-11 09:50:00,59.6,59.9,59.59,59.9,38614.0,59.6,59.9,59.59,59.9,38614.0
2024-07-11 09:55:00,59.9,59.92,59.7,59.79,24250.0,59.9,59.92,59.7,59.79,24250.0
2024-07-11 10:00:00,59.78,59.82,59.48,59.5,49325.0,59.78,59.82,59.48,59.5,49325.0
2024-07-11 10:05:00,59.52,59.53,59.3,59.48,46126.0,59.52,59.53,59.3,59.48,46126.0
2024-07-11 10:10:00,59.49,59.51,59.25,59.4,30919.0,59.49,59.51,59.25,59.4,30919.0
2024-07-11 10:15:00,59.38,59.46,59.28,59.35,39969.0,59.38,59.46,59.28,59.35,39969.0
2024-07-11 10:20:00,59.35,59.36,59.25,59.26,23539.0,59.35,59.36,59.25,59.26,23539.0
2024-07-11 10:25:00,59.26,59.52,59.24,59.45,51381.0,59.26,59.52,59.24,59.45,51381.0
2024-07-11 10:30:00,59.44,59.53,59.38,59.44,15495.0,59.44,59.53,59.38,59.44,15495.0
2024-07-11 10:35:00,59.43,59.61,59.39,59.57,21092.0,59.43,59.61,59.39,59.57,21092.0
2024-07-11 10:40:00,59.56,59.58,59.47,59.47,12212.0,59.56,59.58,59.47,59.47,12212.0
2024-07-11 10:45:00,59.51,59.56,59.41,59.44,10984.0,59.51,59.56,59.41,59.44,10984.0
2024-07-11 10:50:00,59.44,59.47,59.34,59.37,69526.0,59.44,59.47,59.34,59.37,69526.0
2024-07-11 10:55:00,59.35,59.4,59.3,59.31,21484.0,59.35,59.4,59.3,59.31,21484.0
2024-07-11 11:00:00,59.34,59.42,59.28,59.3,16207.0,59.34,59.42,59.28,59.3,16207.0
2024-07-11 11:05:00,59.33,59.37,59.28,59.3,16391.0,59.33,59.37,59.28,59.3,16391.0
2024-07-11 11:10:00,59.31,59.43,59.29,59.38,17245.0,59.31,59.43,59.29,59.38,17245.0
2024-07-11 11:15:00,59.38,59.38,59.25,59.25,16174.0,59.38,59.38,59.25,59.25,16174.0
2024-07-11 11:20:00,59.25,59.26,59.06,59.1,18626.0,59.25,59.26,59.06,59.1,18626.0
2024-07-11 11:25:00,59.09,59.15,59.06,59.09,21077.0,59.09,59.15,59.06,59.09,21077.0
2024-07-11 11:30:00,59.07,59.14,59.06,59.14,13708.0,59.07,59.14,59.06,59.14,13708.0
2024-07-11 11:35:00,59.13,59.25,59.11,59.25,19694.0,59.13,59.25,59.11,59.25,19694.0
2024-07-11 11:40:00,59.26,59.28,59.13,59.17,27914.0,59.26,59.28,59.13,59.17,27914.0
2024-07-11 11:45:00,59.18,59.23,59.09,59.12,16293.0,59.18,59.23,59.09,59.12,16293.0
2024-07-11 11:50:00,59.13,59.13,59.04,59.06,10292.0,59.13,59.13,59.04,59.06,10292.0
2024-07-11 11:55:00,59.05,59.08,59.0,59.04,20684.0,59.05,59.08,59.0,59.04,20684.0
2024-07-11 12:00:00,59.03,59.04,58.86,58.91,39233.0,59.03,59.04,58.86,58.91,39233.0
2024-07-11 12:05:00,58.92,58.92,58.82,58.86,25079.0,58.92,58.92,58.82,58.86,25079.0
2024-07-11 12:10:00,58.83,58.96,58.8,58.96,11991.0,58.83,58.96,58.8,58.96,11991.0
2024-07-11 12:15:00,58.96,59.06,58.94,58.94,42222.0,58.96,59.06,58.94,58.94,42222.0
2024-07-11 12:20:00,58.94,59.1,58.94,59.09,8923.0,58.94,59.1,58.94,59.09,8923.0
2024-07-11 12:25:00,59.09,59.18,59.08,59.17,5432.0,59.09,59.18,59.08,59.17,5432.0
2024-07-11 12:30:00,59.16,59.16,59.07,59.09,11881.0,59.16,59.16,59.07,59.09,11881.0
2024-07-11 12:35:00,59.08,59.1,59.03,59.03,19720.0,59.08,59.1,59.03,59.03,19720.0
2024-07-11 12:40:00,59.02,59.07,59.02,59.03,11190.0,59.02,59.07,59.02,59.03,11190.0
2024-07-11 12:45:00,59.03,59.03,58.9,58.92,8637.0,59.03,59.03,58.9,58.92,8637.0
2024-07-11 12:50:00,58.9,58.94,58.87,58.88,7799.0,58.9,58.94,58.87,58.88,7799.0
2024-07-11 12:55:00,58.9,58.94,58.89,58.9,13783.0,58.9,58.94,58.89,58.9,13783.0
2024-07-11 13:00:00,58.92,58.94,58.81,58.85,24798.0,58.92,58.94,58.81,58.85,24798.0
2024-07-11 13:05:00,58.85,59.06,58.85,59.06,15742.0,58.85,59.06,58.85,59.06,15742.0
2024-07-11 13:10:00,59.06,59.17,59.02,59.11,17175.0,59.06,59.17,59.02,59.11,17175.0
2024-07-11 13:15:00,59.1,59.11,59.07,59.08,6438.0,59.1,59.11,59.07,59.08,6438.0
2024-07-11 13:20:00,59.08,59.13,59.07,59.09,12409.0,59.08,59.13,59.07,59.09,12409.0
2024-07-11 13:25:00,59.09,59.1,59.04,59.04,14021.0,59.09,59.1,59.04,59.04,14021.0
2024-07-11 13:30:00,59.03,59.04,58.96,59.01,8206.0,59.03,59.04,58.96,59.01,8206.0
2024-07-11 13:35:00,59.02,59.02,58.95,58.95,9977.0,59.02,59.02,58.95,58.95,9977.0
2024-07-11 13:40:00,58.95,59.0,58.94,58.97,10946.0,58.95,59.0,58.94,58.97,10946.0
2024-07-11 13:45:00,58.98,59.0,58.93,58.98,10352.0,58.98,59.0,58.93,58.98,10352.0
2024-07-11 13:50:00,58.99,59.05,58.95,59.01,11137.0,58.99,59.05,58.95,59.01,11137.0
2024-07-11 13:55:00,59.01,59.05,58.97,58.97,5874.0,59.01,59.05,58.97,58.97,5874.0
2024-07-11 14:00:00,58.98,59.0,58.91,58.94,18445.0,58.98,59.0,58.91,58.94,18445.0
2024-07-11 14:05:00,58.95,58.99,58.92,58.97,12666.0,58.95,58.99,58.92,58.97,12666.0
2024-07-11 14:10:00,58.99,59.06,58.99,59.04,8036.0,58.99,59.06,58.99,59.04,8036.0
2024-07-11 14:15:00,59.05,59.08,59.04,59.07,6584.0,59.05,59.08,59.04,59.07,6584.0
2024-07-11 14:20:00,59.05,59.07,59.03,59.05,10825.0,59.05,59.07,59.03,59.05,10825.0
2024-07-11 14:25:00,59.05,59.06,59.02,59.04,14133.0,59.05,59.06,59.02,59.04,14133.0
2024-07-11 14:30:00,59.03,59.12,59.02,59.08,24320.0,59.03,59.12,59.02,59.08,24320.0
2024-07-11 14:35:00,59.08,59.09,58.99,59.05,24846.0,59.08,59.09,58.99,59.05,24846.0
2024-07-11 14:40:00,59.05,59.09,59.05,59.07,8444.0,59.05,59.09,59.05,59.07,8444.0
2024-07-11 14:45:00,59.07,59.1,58.96,59.0,27670.0,59.07,59.1,58.96,59.0,27670.0
2024-07-11 14:50:00,59.0,59.01,58.94,58.96,25169.0,59.0,59.01,58.94,58.96,25169.0
2024-07-11 14:55:00,58.96,58.97,58.9,58.96,24216.0,58.96,58.97,58.9,58.96,24216.0
2024-07-11 15:00:00,58.95,58.95,58.85,58.88,25624.0,58.95,58.95,58.85,58.88,25624.0
2024-07-11 15:05:00,58.88,58.91,58.86,58.88,23525.0,58.88,58.91,58.86,58.88,23525.0
2024-07-11 15:10:00,58.88,58.89,58.85,58.87,17460.0,58.88,58.89,58.85,58.87,17460.0
2024-07-11 15:15:00,58.88,58.94,58.87,58.91,18210.0,58.88,58.94,58.87,58.91,18210.0
2024-07-11 15:20:00,58.92,58.92,58.85,58.88,21866.0,58.92,58.92,58.85,58.88,21866.0
2024-07-11 15:25:00,58.88,58.91,58.86,58.9,23067.0,58.88,58.91,58.86,58.9,23067.0
2024-07-11 15:30:00,58.91,58.95,58.9,58.91,18358.0,58.91,58.95,58.9,58.91,18358.0
2024-07-11 15:35:00,58.91,58.97,58.9,58.96,12713.0,58.91,58.97,58.9,58.96,12713.0
2024-07-11 15:40:00,58.96,58.99,58.86,58.89,34341.0,58.96,58.99,58.86,58.89,34341.0
2024-07-11 15:45:00,58.87,58.99,58.87,58.98,28217.0,58.87,58.99,58.87,58.98,28217.0
2024-07-11 15:50:00,58.98,59.07,58.89,58.93,104237.0,58.98,59.07,58.89,58.93,104237.0
2024-07-11 15:55:00,58.93,58.94,58.78,58.8,358112.0,58.93,58.94,58.78,58.8,358112.0
2024-07-12 09:30:00,58.93,59.32,58.89,59.21,65094.0,58.93,59.32,58.89,59.21,65094.0
2024-07-12 09:35:00,59.21,59.23,58.93,58.97,14677.0,59.21,59.23,58.93,58.97,14677.0
2024-07-12 09:40:00,58.96,59.07,58.9,59.03,16027.0,58.96,59.07,58.9,59.03,16027.0
2024-07-12 09:45:00,59.01,59.02,58.88,58.91,15334.0,59.01,59.02,58.88,58.91,15334.0
2024-07-12 09:50:00,58.91,58.94,58.84,58.88,15120.0,58.91,58.94,58.84,58.88,15120.0
2024-07-12 09:55:00,58.9,58.93,58.77,58.93,34002.0,58.9,58.93,58.77,58.93,34002.0
2024-07-12 10:00:00,58.91,58.98,58.87,58.93,23046.0,58.91,58.98,58.87,58.93,23046.0
2024-07-12 10:05:00,58.93,59.01,58.84,58.99,17066.0,58.93,59.01,58.84,58.99,17066.0
2024-07-12 10:10:00,59.01,59.05,58.94,59.05,24853.0,59.01,59.05,58.94,59.05,24853.0
2024-07-12 10:15:00,59.07,59.12,59.03,59.04,25615.0,59.07,59.12,59.03,59.04,25615.0
2024-07-12 10:20:00,59.04,59.17,59.0,59.17,40889.0,59.04,59.17,59.0,59.17,40889.0
2024-07-12 10:25:00,59.18,59.2,59.1,59.18,21251.0,59.18,59.2,59.1,59.18,21251.0
2024-07-12 10:30:00,59.19,59.22,59.12,59.18,21603.0,59.19,59.22,59.12,59.18,21603.0
2024-07-12 10:35:00,59.17,59.27,59.12,59.25,13830.0,59.17,59.27,59.12,59.25,13830.0
2024-07-12 10:40:00,59.24,59.24,59.02,59.05,18559.0,59.24,59.24,59.02,59.05,18559.0
2024-07-12 10:45:00,59.06,59.08,58.99,59.01,10563.0,59.06,59.08,58.99,59.01,10563.0
2024-07-12 10:50:00,59.0,59.24,58.99,59.24,89597.0,59.0,59.24,58.99,59.24,89597.0
2024-07-12 10:55:00,59.23,59.24,59.12,59.16,30835.0,59.23,59.24,59.12,59.16,30835.0
2024-07-12 11:00:00,59.17,59.27,59.15,59.25,23107.0,59.17,59.27,59.15,59.25,23107.0
2024-07-12 11:05:00,59.24,59.3,59.23,59.23,16093.0,59.24,59.3,59.23,59.23,16093.0
2024-07-12 11:10:00,59.23,59.27,59.17,59.19,9075.0,59.23,59.27,59.17,59.19,9075.0
2024-07-12 11:15:00,59.21,59.26,59.19,59.21,19454.0,59.21,59.26,59.19,59.21,19454.0
2024-07-12 11:20:00,59.21,59.21,59.14,59.17,22077.0,59.21,59.21,59.14,59.17,22077.0
2024-07-12 11:25:00,59.18,59.26,59.17,59.26,25369.0,59.18,59.26,59.17,59.26,25369.0
2024-07-12 11:30:00,59.24,59.24,59.15,59.15,20215.0,59.24,59.24,59.15,59.15,20215.0
2024-07-12 11:35:00,59.14,59.17,59.13,59.14,17879.0,59.14,59.17,59.13,59.14,17879.0
2024-07-12 11:40:00,59.16,59.2,59.14,59.15,33393.0,59.16,59.2,59.14,59.15,33393.0
2024-07-12 11:45:00,59.14,59.21,59.11,59.19,13060.0,59.14,59.21,59.11,59.19,13060.0
2024-07-12 11:50:00,59.18,59.2,59.11,59.15,27400.0,59.18,59.2,59.11,59.15,27400.0
2024-07-12 11:55:00,59.15,59.15,59.01,59.02,30704.0,59.15,59.15,59.01,59.02,30704.0
2024-07-12 12:00:00,59.01,59.05,58.99,59.02,15420.0,59.01,59.05,58.99,59.02,15420.0
2024-07-12 12:05:00,59.01,59.02,58.9,58.9,15112.0,59.01,59.02,58.9,58.9,15112.0
2024-07-12 12:10:00,58.91,58.91,58.83,58.85,26279.0,58.91,58.91,58.83,58.85,26279.0
2024-07-12 12:15:00,58.85,58.94,58.85,58.91,33513.0,58.85,58.94,58.85,58.91,33513.0
2024-07-12 12:20:00,58.91,58.93,58.86,58.89,37967.0,58.91,58.93,58.86,58.89,37967.0
2024-07-12 12:25:00,58.89,58.98,58.85,58.96,197567.0,58.89,58.98,58.85,58.96,197567.0
2024-07-12 12:30:00,58.96,58.96,58.83,58.9,20403.0,58.96,58.96,58.83,58.9,20403.0
2024-07-12 12:35:00,58.91,58.93,58.86,58.93,58173.0,58.91,58.93,58.86,58.93,58173.0
2024-07-12 12:40:00,58.94,58.98,58.92,58.94,17867.0,58.94,58.98,58.92,58.94,17867.0
2024-07-12 12:45:00,58.94,58.94,58.85,58.87,24230.0,58.94,58.94,58.85,58.87,24230.0
2024-07-12 12:50:00,58.88,59.07,58.88,59.06,15401.0,58.88,59.07,58.88,59.06,15401.0
2024-07-12 12:55:00,59.05,59.19,59.04,59.18,19215.0,59.05,59.19,59.04,59.18,19215.0
2024-07-12 13:00:00,59.17,59.18,59.13,59.17,11577.0,59.17,59.18,59.13,59.17,11577.0
2024-07-12 13:05:00,59.16,59.17,59.09,59.14,15629.0,59.16,59.17,59.09,59.14,15629.0
2024-07-12 13:10:00,59.13,59.16,59.08,59.11,13847.0,59.13,59.16,59.08,59.11,13847.0
2024-07-12 13:15:00,59.12,59.16,59.11,59.16,13264.0,59.12,59.16,59.11,59.16,13264.0
2024-07-12 13:20:00,59.16,59.18,59.13,59.18,17701.0,59.16,59.18,59.13,59.18,17701.0
2024-07-12 13:25:00,59.19,59.21,59.13,59.19,16983.0,59.19,59.21,59.13,59.19,16983.0
2024-07-12 13:30:00,59.18,59.3,59.18,59.3,28688.0,59.18,59.3,59.18,59.3,28688.0
2024-07-12 13:35:00,59.29,59.37,59.24,59.35,29424.0,59.29,59.37,59.24,59.35,29424.0
2024-07-12 13:40:00,59.37,59.48,59.34,59.47,19853.0,59.37,59.48,59.34,59.47,19853.0
2024-07-12 13:45:00,59.47,59.67,59.46,59.66,43616.0,59.47,59.67,59.46,59.66,43616.0
2024-07-12 13:50:00,59.67,59.9,59.67,59.78,44275.0,59.67,59.9,59.67,59.78,44275.0
2024-07-12 13:55:00,59.78,59.84,59.74,59.8,17892.0,59.78,59.84,59.74,59.8,17892.0
2024-07-12 14:00:00,59.8,59.81,59.7,59.8,25668.0,59.8,59.81,59.7,59.8,25668.0
2024-07-12 14:05:00,59.8,59.83,59.76,59.77,13252.0,59.8,59.83,59.76,59.77,13252.0
2024-07-12 14:10:00,59.77,59.8,59.67,59.68,23575.0,59.77,59.8,59.67,59.68,23575.0
2024-07-12 14:15:00,59.67,59.73,59.66,59.66,8085.0,59.67,59.73,59.66,59.66,8085.0
2024-07-12 14:20:00,59.65,59.65,59.35,59.48,80925.0,59.65,59.65,59.35,59.48,80925.0
2024-07-12 14:25:00,59.46,59.49,59.41,59.49,11748.0,59.46,59.49,59.41,59.49,11748.0
2024-07-12 14:30:00,59.51,59.51,59.45,59.46,8293.0,59.51,59.51,59.45,59.46,8293.0
2024-07-12 14:35:00,59.46,59.51,59.46,59.49,11214.0,59.46,59.51,59.46,59.49,11214.0
2024-07-12 14:40:00,59.5,59.51,59.45,59.47,13105.0,59.5,59.51,59.45,59.47,13105.0
2024-07-12 14:45:00,59.48,59.5,59.47,59.5,9256.0,59.48,59.5,59.47,59.5,9256.0
2024-07-12 14:50:00,59.51,59.51,59.48,59.48,15699.0,59.51,59.51,59.48,59.48,15699.0
2024-07-12 14:55:00,59.48,59.5,59.42,59.49,19718.0,59.48,59.5,59.42,59.49,19718.0
2024-07-12 15:00:00,59.49,59.52,59.47,59.49,15797.0,59.49,59.52,59.47,59.49,15797.0
2024-07-12 15:05:00,59.5,59.51,59.46,59.47,16410.0,59.5,59.51,59.46,59.47,16410.0
2024-07-12 15:10:00,59.47,59.5,59.46,59.47,16704.0,59.47,59.5,59.46,59.47,16704.0
2024-07-12 15:15:00,59.48,59.56,59.45,59.56,18161.0,59.48,59.56,59.45,59.56,18161.0
2024-07-12 15:20:00,59.54,59.55,59.48,59.5,17186.0,59.54,59.55,59.48,59.5,17186.0
2024-07-12 15:25:00,59.5,59.55,59.5,59.53,27488.0,59.5,59.55,59.5,59.53,27488.0
2024-07-12 15:30:00,59.53,59.55,59.41,59.51,41005.0,59.53,59.55,59.41,59.51,41005.0
2024-07-12 15:35:00,59.5,59.5,59.42,59.43,20512.0,59.5,59.5,59.42,59.43,20512.0
2024-07-12 15:40:00,59.42,59.45,59.38,59.45,47065.0,59.42,59.45,59.38,59.45,47065.0
2024-07-12 15:45:00,59.47,59.61,59.46,59.61,48268.0,59.47,59.61,59.46,59.61,48268.0
2024-07-12 15:50:00,59.6,59.72,59.5,59.66,141453.0,59.6,59.72,59.5,59.66,141453.0
2024-07-12 15:55:00,59.62,59.65,59.5,59.56,227888.0,59.62,59.65,59.5,59.56,227888.0
2024-07-15 09:30:00,59.73,59.81,59.35,59.4,82202.0,59.73,59.81,59.35,59.4,82202.0
2024-07-15 09:35:00,59.4,59.96,59.25,59.95,27389.0,59.4,59.96,59.25,59.95,27389.0
2024-07-15 09:40:00,59.97,60.19,59.82,60.05,78533.0,59.97,60.19,59.82,60.05,78533.0
2024-07-15 09:45:00,60.05,60.45,60.04,60.3,45532.0,60.05,60.45,60.04,60.3,45532.0
2024-07-15 09:50:00,60.28,60.31,60.18,60.26,22496.0,60.28,60.31,60.18,60.26,22496.0
2024-07-15 09:55:00,60.24,60.42,60.19,60.29,23782.0,60.24,60.42,60.19,60.29,23782.0
2024-07-15 10:00:00,60.3,60.59,60.25,60.53,60214.0,60.3,60.59,60.25,60.53,60214.0
2024-07-15 10:05:00,60.54,60.56,60.35,60.51,37171.0,60.54,60.56,60.35,60.51,37171.0
2024-07-15 10:10:00,60.51,60.53,60.44,60.51,35870.0,60.51,60.53,60.44,60.51,35870.0
2024-07-15 10:15:00,60.51,60.72,60.5,60.58,34426.0,60.51,60.72,60.5,60.58,34426.0
2024-07-15 10:20:00,60.6,60.67,60.47,60.61,35444.0,60.6,60.67,60.47,60.61,35444.0
2024-07-15 10:25:00,60.61,60.63,60.47,60.53,38491.0,60.61,60.63,60.47,60.53,38491.0
2024-07-15 10:30:00,60.53,60.56,60.35,60.41,22035.0,60.53,60.56,60.35,60.41,22035.0
2024-07-15 10:35:00,60.41,60.46,60.35,60.36,19589.0,60.41,60.46,60.35,60.36,19589.0
2024-07-15 10:40:00,60.36,60.42,60.33,60.36,17776.0,60.36,60.42,60.33,60.36,17776.0
2024-07-15 10:45:00,60.36,60.38,60.31,60.37,23857.0,60.36,60.38,60.31,60.37,23857.0
2024-07-15 10:50:00,60.37,60.47,60.32,60.45,34096.0,60.37,60.47,60.32,60.45,34096.0
2024-07-15 10:55:00,60.45,60.5,60.33,60.33,16587.0,60.45,60.5,60.33,60.33,16587.0
2024-07-15 11:00:00,60.33,60.45,60.29,60.39,16372.0,60.33,60.45,60.29,60.39,16372.0
2024-07-15 11:05:00,60.39,60.48,60.38,60.45,19901.0,60.39,60.48,60.38,60.45,19901.0
2024-07-15 11:10:00,60.45,60.54,60.44,60.53,20734.0,60.45,60.54,60.44,60.53,20734.0
2024-07-15 11:15:00,60.53,60.54,60.43,60.45,20777.0,60.53,60.54,60.43,60.45,20777.0
2024-07-15 11:20:00,60.46,60.47,60.37,60.4,24457.0,60.46,60.47,60.37,60.4,24457.0
2024-07-15 11:25:00,60.4,60.41,60.21,60.22,32235.0,60.4,60.41,60.21,60.22,32235.0
2024-07-15 11:30:00,60.21,60.21,60.13,60.14,25926.0,60.21,60.21,60.13,60.14,25926.0
2024-07-15 11:35:00,60.13,60.21,60.13,60.17,11883.0,60.13,60.21,60.13,60.17,11883.0
2024-07-15 11:40:00,60.17,60.21,60.08,60.09,21836.0,60.17,60.21,60.08,60.09,21836.0
2024-07-15 11:45:00,60.09,60.23,60.08,60.22,25114.0,60.09,60.23,60.08,60.22,25114.0
2024-07-15 11:50:00,60.22,60.25,60.18,60.2,19148.0,60.22,60.25,60.18,60.2,19148.0
2024-07-15 11:55:00,60.21,60.36,60.21,60.33,18554.0,60.21,60.36,60.21,60.33,18554.0
2024-07-15 12:00:00,60.33,60.33,60.16,60.18,20015.0,60.33,60.33,60.16,60.18,20015.0
2024-07-15 12:05:00,60.19,60.19,60.09,60.1,16921.0,60.19,60.19,60.09,60.1,16921.0
2024-07-15 12:10:00,60.11,60.13,60.03,60.04,22493.0,60.11,60.13,60.03,60.04,22493.0
2024-07-15 12:15:00,60.03,60.07,59.98,60.01,21895.0,60.03,60.07,59.98,60.01,21895.0
2024-07-15 12:20:00,60.0,60.05,59.95,59.98,15095.0,60.0,60.05,59.95,59.98,15095.0
2024-07-15 12:25:00,59.98,59.98,59.86,59.89,11931.0,59.98,59.98,59.86,59.89,11931.0
2024-07-15 12:30:00,59.89,59.9,59.85,59.89,9359.0,59.89,59.9,59.85,59.89,9359.0
2024-07-15 12:35:00,59.91,59.98,59.89,59.92,21543.0,59.91,59.98,59.89,59.92,21543.0
2024-07-15 12:40:00,59.92,59.96,59.86,59.94,17121.0,59.92,59.96,59.86,59.94,17121.0
2024-07-15 12:45:00,59.94,60.0,59.88,59.99,12065.0,59.94,60.0,59.88,59.99,12065.0
2024-07-15 12:50:00,59.99,59.99,59.89,59.93,11771.0,59.99,59.99,59.89,59.93,11771.0
2024-07-15 12:55:00,59.94,60.04,59.93,59.98,13847.0,59.94,60.04,59.93,59.98,13847.0
2024-07-15 13:00:00,59.98,59.99,59.87,59.99,11058.0,59.98,59.99,59.87,59.99,11058.0
2024-07-15 13:05:00,59.99,60.01,59.92,59.98,9478.0,59.99,60.01,59.92,59.98,9478.0
2024-07-15 13:10:00,59.98,60.03,59.98,60.0,16392.0,59.98,60.03,59.98,60.0,16392.0
2024-07-15 13:15:00,60.01,60.01,59.92,59.97,15189.0,60.01,60.01,59.92,59.97,15189.0
2024-07-15 13:20:00,59.98,60.11,59.96,60.06,42189.0,59.98,60.11,59.96,60.06,42189.0
2024-07-15 13:25:00,60.06,60.06,59.94,59.98,13597.0,60.06,60.06,59.94,59.98,13597.0
2024-07-15 13:30:00,59.97,59.97,59.82,59.85,15508.0,59.97,59.97,59.82,59.85,15508.0
2024-07-15 13:35:00,59.84,59.86,59.76,59.79,19431.0,59.84,59.86,59.76,59.79,19431.0
2024-07-15 13:40:00,59.8,59.85,59.78,59.85,13004.0,59.8,59.85,59.78,59.85,13004.0
2024-07-15 13:45:00,59.85,59.86,59.76,59.8,12514.0,59.85,59.86,59.76,59.8,12514.0
2024-07-15 13:50:00,59.8,59.88,59.8,59.84,8801.0,59.8,59.88,59.8,59.84,8801.0
2024-07-15 13:55:00,59.84,59.87,59.81,59.82,9900.0,59.84,59.87,59.81,59.82,9900.0
2024-07-15 14:00:00,59.82,59.83,59.77,59.83,9252.0,59.82,59.83,59.77,59.83,9252.0
2024-07-15 14:05:00,59.84,59.84,59.81,59.83,8907.0,59.84,59.84,59.81,59.83,8907.0
2024-07-15 14:10:00,59.84,59.86,59.79,59.86,10459.0,59.84,59.86,59.79,59.86,10459.0
2024-07-15 14:15:00,59.86,59.89,59.84,59.85,9174.0,59.86,59.89,59.84,59.85,9174.0
2024-07-15 14:20:00,59.86,59.94,59.86,59.93,11896.0,59.86,59.94,59.86,59.93,11896.0
2024-07-15 14:25:00,59.93,60.0,59.92,59.96,10956.0,59.93,60.0,59.92,59.96,10956.0
2024-07-15 14:30:00,59.97,60.04,59.97,60.03,16130.0,59.97,60.04,59.97,60.03,16130.0
2024-07-15 14:35:00,60.04,60.04,59.94,60.0,35450.0,60.04,60.04,59.94,60.0,35450.0
2024-07-15 14:40:00,60.01,60.02,59.96,59.97,10935.0,60.01,60.02,59.96,59.97,10935.0
2024-07-15 14:45:00,59.97,60.03,59.95,59.99,27191.0,59.97,60.03,59.95,59.99,27191.0
2024-07-15 14:50:00,60.0,60.0,59.94,59.95,9963.0,60.0,60.0,59.94,59.95,9963.0
2024-07-15 14:55:00,59.94,60.07,59.94,60.05,16970.0,59.94,60.07,59.94,60.05,16970.0
2024-07-15 15:00:00,60.04,60.05,60.0,60.02,10006.0,60.04,60.05,60.0,60.02,10006.0
2024-07-15 15:05:00,60.01,60.03,60.0,60.03,16838.0,60.01,60.03,60.0,60.03,16838.0
2024-07-15 15:10:00,60.03,60.07,59.99,60.03,26762.0,60.03,60.07,59.99,60.03,26762.0
2024-07-15 15:15:00,60.03,60.07,60.0,60.07,29619.0,60.03,60.07,60.0,60.07,29619.0
2024-07-15 15:20:00,60.07,60.07,59.97,60.0,29915.0,60.07,60.07,59.97,60.0,29915.0
2024-07-15 15:25:00,60.0,60.05,59.98,60.0,34326.0,60.0,60.05,59.98,60.0,34326.0
2024-07-15 15:30:00,60.0,60.03,59.96,60.02,41723.0,60.0,60.03,59.96,60.02,41723.0
2024-07-15 15:35:00,60.02,60.03,59.89,59.91,26281.0,60.02,60.03,59.89,59.91,26281.0
2024-07-15 15:40:00,59.91,59.92,59.79,59.79,34156.0,59.91,59.92,59.79,59.79,34156.0
2024-07-15 15:45:00,59.78,59.8,59.7,59.71,32288.0,59.78,59.8,59.7,59.71,32288.0
2024-07-15 15:50:00,59.7,59.88,59.67,59.85,83565.0,59.7,59.88,59.67,59.85,83565.0
2024-07-15 15:55:00,59.86,59.92,59.8,59.9,205919.0,59.86,59.92,59.8,59.9,205919.0
2024-07-16 09:30:00,60.15,60.27,59.93,60.13,76161.0,60.15,60.27,59.93,60.13,76161.0
2024-07-16 09:35:00,60.13,60.16,59.79,59.9,26642.0,60.13,60.16,59.79,59.9,26642.0
2024-07-16 09:40:00,59.92,60.04,59.85,60.02,15804.0,59.92,60.04,59.85,60.02,15804.0
2024-07-16 09:45:00,60.03,60.16,60.01,60.07,26877.0,60.03,60.16,60.01,60.07,26877.0
2024-07-16 09:50:00,60.06,60.14,60.05,60.08,26894.0,60.06,60.14,60.05,60.08,26894.0
2024-07-16 09:55:00,60.08,60.21,60.08,60.2,27657.0,60.08,60.21,60.08,60.2,27657.0
2024-07-16 10:00:00,60.19,60.22,60.06,60.14,22622.0,60.19,60.22,60.06,60.14,22622.0
2024-07-16 10:05:00,60.12,60.16,59.92,60.01,39275.0,60.12,60.16,59.92,60.01,39275.0
2024-07-16 10:10:00,60.0,60.05,59.96,60.01,20558.0,60.0,60.05,59.96,60.01,20558.0
2024-07-16 10:15:00,60.01,60.02,59.86,59.88,21009.0,60.01,60.02,59.86,59.88,21009.0
2024-07-16 10:20:00,59.88,59.94,59.83,59.86,22456.0,59.88,59.94,59.83,59.86,22456.0
2024-07-16 10:25:00,59.86,59.9,59.77,59.78,17781.0,59.86,59.9,59.77,59.78,17781.0
2024-07-16 10:30:00,59.76,59.85,59.72,59.72,18425.0,59.76,59.85,59.72,59.72,18425.0
2024-07-16 10:35:00,59.71,59.79,59.67,59.78,19764.0,59.71,59.79,59.67,59.78,19764.0
2024-07-16 10:40:00,59.78,59.82,59.63,59.65,37307.0,59.78,59.82,59.63,59.65,37307.0
2024-07-16 10:45:00,59.65,59.74,59.62,59.66,41830.0,59.65,59.74,59.62,59.66,41830.0
2024-07-16 10:50:00,59.67,59.74,59.63,59.64,26689.0,59.67,59.74,59.63,59.64,26689.0
2024-07-16 10:55:00,59.64,59.71,59.63,59.67,43492.0,59.64,59.71,59.63,59.67,43492.0
2024-07-16 11:00:00,59.67,59.74,59.63,59.71,17335.0,59.67,59.74,59.63,59.71,17335.0
2024-07-16 11:05:00,59.72,59.88,59.71,59.87,17796.0,59.72,59.88,59.71,59.87,17796.0
2024-07-16 11:10:00,59.86,59.9,59.82,59.82,25766.0,59.86,59.9,59.82,59.82,25766.0
2024-07-16 11:15:00,59.82,59.85,59.71,59.71,15637.0,59.82,59.85,59.71,59.71,15637.0
2024-07-16 11:20:00,59.71,59.8,59.7,59.78,11945.0,59.71,59.8,59.7,59.78,11945.0
2024-07-16 11:25:00,59.78,59.85,59.77,59.77,17564.0,59.78,59.85,59.77,59.77,17564.0
2024-07-16 11:30:00,59.76,59.77,59.66,59.69,23801.0,59.76,59.77,59.66,59.69,23801.0
2024-07-16 11:35:00,59.68,59.75,59.66,59.75,15104.0,59.68,59.75,59.66,59.75,15104.0
2024-07-16 11:40:00,59.75,59.81,59.74,59.77,20688.0,59.75,59.81,59.74,59.77,20688.0
2024-07-16 11:45:00,59.78,59.82,59.77,59.81,16135.0,59.78,59.82,59.77,59.81,16135.0
2024-07-16 11:50:00,59.81,59.89,59.8,59.8,21863.0,59.81,59.89,59.8,59.8,21863.0
2024-07-16 11:55:00,59.81,59.81,59.66,59.66,16335.0,59.81,59.81,59.66,59.66,16335.0
2024-07-16 12:00:00,59.66,59.71,59.65,59.69,19809.0,59.66,59.71,59.65,59.69,19809.0
2024-07-16 12:05:00,59.69,59.73,59.64,59.65,19847.0,59.69,59.73,59.64,59.65,19847.0
2024-07-16 12:10:00,59.65,59.73,59.61,59.72,34820.0,59.65,59.73,59.61,59.72,34820.0
2024-07-16 12:15:00,59.73,59.84,59.65,59.84,24327.0,59.73,59.84,59.65,59.84,24327.0
2024-07-16 12:20:00,59.85,59.9,59.85,59.89,23201.0,59.85,59.9,59.85,59.89,23201.0
2024-07-16 12:25:00,59.89,59.92,59.88,59.91,13204.0,59.89,59.92,59.88,59.91,13204.0
2024-07-16 12:30:00,59.91,59.92,59.83,59.85,42747.0,59.91,59.92,59.83,59.85,42747.0
2024-07-16 12:35:00,59.84,59.84,59.73,59.76,14294.0,59.84,59.84,59.73,59.76,14294.0
2024-07-16 12:40:00,59.76,59.8,59.63,59.64,16307.0,59.76,59.8,59.63,59.64,16307.0
2024-07-16 12:45:00,59.65,59.75,59.65,59.75,14004.0,59.65,59.75,59.65,59.75,14004.0
2024-07-16 12:50:00,59.74,59.75,59.69,59.72,13629.0,59.74,59.75,59.69,59.72,13629.0
2024-07-16 12:55:00,59.72,59.81,59.7,59.79,9455.0,59.72,59.81,59.7,59.79,9455.0
2024-07-16 13:00:00,59.78,59.78,59.71,59.73,13021.0,59.78,59.78,59.71,59.73,13021.0
2024-07-16 13:05:00,59.71,59.85,59.7,59.85,25795.0,59.71,59.85,59.7,59.85,25795.0
2024-07-16 13:10:00,59.85,59.87,59.83,59.85,11380.0,59.85,59.87,59.83,59.85,11380.0
2024-07-16 13:15:00,59.86,59.86,59.7,59.77,21183.0,59.86,59.86,59.7,59.77,21183.0
2024-07-16 13:20:00,59.76,59.77,59.67,59.69,26453.0,59.76,59.77,59.67,59.69,26453.0
2024-07-16 13:25:00,59.68,59.68,59.54,59.57,13650.0,59.68,59.68,59.54,59.57,13650.0
2024-07-16 13:30:00,59.57,59.66,59.57,59.65,12022.0,59.57,59.66,59.57,59.65,12022.0
2024-07-16 13:35:00,59.63,59.63,59.5,59.51,18837.0,59.63,59.63,59.5,59.51,18837.0
2024-07-16 13:40:00,59.51,59.51,59.45,59.47,22215.0,59.51,59.51,59.45,59.47,22215.0
2024-07-16 13:45:00,59.47,59.49,59.4,59.48,24086.0,59.47,59.49,59.4,59.48,24086.0
2024-07-16 13:50:00,59.47,59.49,59.44,59.47,14626.0,59.47,59.49,59.44,59.47,14626.0
2024-07-16 13:55:00,59.47,59.49,59.46,59.48,13323.0,59.47,59.49,59.46,59.48,13323.0
2024-07-16 14:00:00,59.48,59.49,59.41,59.44,18230.0,59.48,59.49,59.41,59.44,18230.0
2024-07-16 14:05:00,59.44,59.53,59.44,59.5,13099.0,59.44,59.53,59.44,59.5,13099.0
2024-07-16 14:10:00,59.49,59.56,59.47,59.55,19837.0,59.49,59.56,59.47,59.55,19837.0
2024-07-16 14:15:00,59.55,59.55,59.46,59.53,32110.0,59.55,59.55,59.46,59.53,32110.0
2024-07-16 14:20:00,59.53,59.56,59.51,59.55,19971.0,59.53,59.56,59.51,59.55,19971.0
2024-07-16 14:25:00,59.55,59.59,59.53,59.58,17636.0,59.55,59.59,59.53,59.58,17636.0
2024-07-16 14:30:00,59.57,59.65,59.56,59.64,14997.0,59.57,59.65,59.56,59.64,14997.0
2024-07-16 14:35:00,59.64,59.71,59.63,59.67,19660.0,59.64,59.71,59.63,59.67,19660.0
2024-07-16 14:40:00,59.67,59.73,59.66,59.73,15483.0,59.67,59.73,59.66,59.73,15483.0
2024-07-16 14:45:00,59.73,59.74,59.69,59.72,26762.0,59.73,59.74,59.69,59.72,26762.0
2024-07-16 14:50:00,59.72,59.74,59.7,59.72,17186.0,59.72,59.74,59.7,59.72,17186.0
2024-07-16 14:55:00,59.72,59.73,59.69,59.72,16811.0,59.72,59.73,59.69,59.72,16811.0
2024-07-16 15:00:00,59.72,59.73,59.67,59.7,23205.0,59.72,59.73,59.67,59.7,23205.0
2024-07-16 15:05:00,59.7,59.7,59.56,59.6,71622.0,59.7,59.7,59.56,59.6,71622.0
2024-07-16 15:10:00,59.59,59.6,59.54,59.55,19035.0,59.59,59.6,59.54,59.55,19035.0
2024-07-16 15:15:00,59.54,59.56,59.52,59.54,17615.0,59.54,59.56,59.52,59.54,17615.0
2024-07-16 15:20:00,59.53,59.56,59.52,59.53,33854.0,59.53,59.56,59.52,59.53,33854.0
2024-07-16 15:25:00,59.53,59.55,59.44,59.54,31149.0,59.53,59.55,59.44,59.54,31149.0
2024-07-16 15:30:00,59.53,59.57,59.49,59.53,39839.0,59.53,59.57,59.49,59.53,39839.0
2024-07-16 15:35:00,59.52,59.6,59.49,59.51,32676.0,59.52,59.6,59.49,59.51,32676.0
2024-07-16 15:40:00,59.52,59.58,59.49,59.58,25726.0,59.52,59.58,59.49,59.58,25726.0
2024-07-16 15:45:00,59.58,59.58,59.5,59.53,45588.0,59.58,59.58,59.5,59.53,45588.0
2024-07-16 15:50:00,59.52,59.58,59.45,59.48,137099.0,59.52,59.58,59.45,59.48,137099.0
2024-07-16 15:55:00,59.48,59.53,59.42,59.47,335892.0,59.48,59.53,59.42,59.47,335892.0
2024-07-17 09:30:00,58.47,58.5,57.97,58.15,175239.0,58.47,58.5,57.97,58.15,175239.0
2024-07-17 09:35:00,58.14,58.4,58.08,58.39,93532.0,58.14,58.4,58.08,58.39,93532.0
2024-07-17 09:40:00,58.43,59.23,58.41,58.92,102889.0,58.43,59.23,58.41,58.92,102889.0
2024-07-17 09:45:00,58.93,59.16,58.82,58.94,115749.0,58.93,59.16,58.82,58.94,115749.0
2024-07-17 09:50:00,58.94,58.98,58.78,58.91,45404.0,58.94,58.98,58.78,58.91,45404.0
2024-07-17 09:55:00,58.91,58.91,58.76,58.85,45623.0,58.91,58.91,58.76,58.85,45623.0
2024-07-17 10:00:00,58.84,58.96,58.79,58.81,58989.0,58.84,58.96,58.79,58.81,58989.0
2024-07-17 10:05:00,58.79,58.8,58.6,58.79,31950.0,58.79,58.8,58.6,58.79,31950.0
2024-07-17 10:10:00,58.79,59.0,58.79,58.86,40275.0,58.79,59.0,58.79,58.86,40275.0
2024-07-17 10:15:00,58.85,58.92,58.72,58.78,49489.0,58.85,58.92,58.72,58.78,49489.0
2024-07-17 10:20:00,58.78,58.93,58.71,58.83,41912.0,58.78,58.93,58.71,58.83,41912.0
2024-07-17 10:25:00,58.82,58.99,58.68,58.98,297770.0,58.82,58.99,58.68,58.98,297770.0
2024-07-17 10:30:00,58.98,59.34,58.95,59.26,161635.0,58.98,59.34,58.95,59.26,161635.0
2024-07-17 10:35:00,59.27,59.4,59.26,59.36,24630.0,59.27,59.4,59.26,59.36,24630.0
2024-07-17 10:40:00,59.32,59.42,59.22,59.36,26201.0,59.32,59.42,59.22,59.36,26201.0
2024-07-17 10:45:00,59.37,59.4,59.21,59.23,55382.0,59.37,59.4,59.21,59.23,55382.0
2024-07-17 10:50:00,59.22,59.46,59.05,59.44,176146.0,59.22,59.46,59.05,59.44,176146.0
2024-07-17 10:55:00,59.47,59.59,59.4,59.42,50653.0,59.47,59.59,59.4,59.42,50653.0
2024-07-17 11:00:00,59.41,59.42,59.28,59.29,42907.0,59.41,59.42,59.28,59.29,42907.0
2024-07-17 11:05:00,59.3,59.46,59.28,59.45,29865.0,59.3,59.46,59.28,59.45,29865.0
2024-07-17 11:10:00,59.46,59.47,59.34,59.37,40791.0,59.46,59.47,59.34,59.37,40791.0
2024-07-17 11:15:00,59.37,59.47,59.36,59.38,36523.0,59.37,59.47,59.36,59.38,36523.0
2024-07-17 11:20:00,59.38,59.39,59.25,59.36,45048.0,59.38,59.39,59.25,59.36,45048.0
2024-07-17 11:25:00,59.35,59.52,59.26,59.51,22259.0,59.35,59.52,59.26,59.51,22259.0
2024-07-17 11:30:00,59.52,59.56,59.45,59.46,23510.0,59.52,59.56,59.45,59.46,23510.0
2024-07-17 11:35:00,59.44,59.56,59.43,59.56,39262.0,59.44,59.56,59.43,59.56,39262.0
2024-07-17 11:40:00,59.57,59.58,59.46,59.5,23189.0,59.57,59.58,59.46,59.5,23189.0
2024-07-17 11:45:00,59.49,59.51,59.41,59.47,24990.0,59.49,59.51,59.41,59.47,24990.0
2024-07-17 11:50:00,59.48,59.48,59.35,59.37,20427.0,59.48,59.48,59.35,59.37,20427.0
2024-07-17 11:55:00,59.37,59.38,59.23,59.3,34410.0,59.37,59.38,59.23,59.3,34410.0
2024-07-17 12:00:00,59.3,59.3,59.25,59.28,19480.0,59.3,59.3,59.25,59.28,19480.0
2024-07-17 12:05:00,59.29,59.3,59.2,59.21,28891.0,59.29,59.3,59.2,59.21,28891.0
2024-07-17 12:10:00,59.2,59.3,59.19,59.25,58487.0,59.2,59.3,59.19,59.25,58487.0
2024-07-17 12:15:00,59.26,59.3,59.16,59.18,27273.0,59.26,59.3,59.16,59.18,27273.0
2024-07-17 12:20:00,59.18,59.24,59.14,59.19,14642.0,59.18,59.24,59.14,59.19,14642.0
2024-07-17 12:25:00,59.19,59.21,59.09,59.19,48514.0,59.19,59.21,59.09,59.19,48514.0
2024-07-17 12:30:00,59.17,59.19,59.03,59.05,49076.0,59.17,59.19,59.03,59.05,49076.0
2024-07-17 12:35:00,59.05,59.05,58.86,58.9,78637.0,59.05,59.05,58.86,58.9,78637.0
2024-07-17 12:40:00,58.9,58.9,58.63,58.67,59213.0,58.9,58.9,58.63,58.67,59213.0
2024-07-17 12:45:00,58.69,58.7,58.51,58.55,40408.0,58.69,58.7,58.51,58.55,40408.0
2024-07-17 12:50:00,58.57,58.64,58.44,58.45,39101.0,58.57,58.64,58.44,58.45,39101.0
2024-07-17 12:55:00,58.44,58.64,58.44,58.63,34998.0,58.44,58.64,58.44,58.63,34998.0
2024-07-17 13:00:00,58.63,58.64,58.54,58.54,15167.0,58.63,58.64,58.54,58.54,15167.0
2024-07-17 13:05:00,58.54,58.6,58.51,58.51,18196.0,58.54,58.6,58.51,58.51,18196.0
2024-07-17 13:10:00,58.52,58.57,58.42,58.46,18435.0,58.52,58.57,58.42,58.46,18435.0
2024-07-17 13:15:00,58.45,58.66,58.45,58.66,32946.0,58.45,58.66,58.45,58.66,32946.0
2024-07-17 13:20:00,58.65,58.79,58.64,58.79,32175.0,58.65,58.79,58.64,58.79,32175.0
2024-07-17 13:25:00,58.8,58.83,58.73,58.81,28854.0,58.8,58.83,58.73,58.81,28854.0
2024-07-17 13:30:00,58.81,58.89,58.81,58.86,22328.0,58.81,58.89,58.81,58.86,22328.0
2024-07-17 13:35:00,58.89,58.93,58.85,58.86,12360.0,58.89,58.93,58.85,58.86,12360.0
2024-07-17 13:40:00,58.85,58.91,58.85,58.89,8717.0,58.85,58.91,58.85,58.89,8717.0
2024-07-17 13:45:00,58.88,58.93,58.86,58.91,21629.0,58.88,58.93,58.86,58.91,21629.0
2024-07-17 13:50:00,58.92,58.92,58.79,58.8,20595.0,58.92,58.92,58.79,58.8,20595.0
2024-07-17 13:55:00,58.81,58.86,58.8,58.83,10024.0,58.81,58.86,58.8,58.83,10024.0
2024-07-17 14:00:00,58.83,58.91,58.68,58.91,67762.0,58.83,58.91,58.68,58.91,67762.0
2024-07-17 14:05:00,58.92,58.99,58.87,58.98,23281.0,58.92,58.99,58.87,58.98,23281.0
2024-07-17 14:10:00,58.97,58.97,58.9,58.92,14095.0,58.97,58.97,58.9,58.92,14095.0
2024-07-17 14:15:00,58.92,58.97,58.92,58.94,18310.0,58.92,58.97,58.92,58.94,18310.0
2024-07-17 14:20:00,58.93,58.94,58.9,58.92,20428.0,58.93,58.94,58.9,58.92,20428.0
2024-07-17 14:25:00,58.92,58.97,58.89,58.97,29577.0,58.92,58.97,58.89,58.97,29577.0
2024-07-17 14:30:00,58.96,58.99,58.9,58.94,22849.0,58.96,58.99,58.9,58.94,22849.0
2024-07-17 14:35:00,58.94,59.02,58.87,58.98,165305.0,58.94,59.02,58.87,58.98,165305.0
2024-07-17 14:40:00,58.98,59.06,58.95,58.96,16643.0,58.98,59.06,58.95,58.96,16643.0
2024-07-17 14:45:00,58.96,59.0,58.82,58.83,47382.0,58.96,59.0,58.82,58.83,47382.0
2024-07-17 14:50:00,58.83,58.91,58.83,58.83,22936.0,58.83,58.91,58.83,58.83,22936.0
2024-07-17 14:55:00,58.84,58.86,58.8,58.82,27618.0,58.84,58.86,58.8,58.82,27618.0
2024-07-17 15:00:00,58.82,58.93,58.82,58.89,41759.0,58.82,58.93,58.82,58.89,41759.0
2024-07-17 15:05:00,58.89,59.05,58.88,59.02,47536.0,58.89,59.05,58.88,59.02,47536.0
2024-07-17 15:10:00,59.01,59.12,59.0,59.02,24389.0,59.01,59.12,59.0,59.02,24389.0
2024-07-17 15:15:00,59.02,59.03,58.96,59.0,26353.0,59.02,59.03,58.96,59.0,26353.0
2024-07-17 15:20:00,59.0,59.07,58.95,59.05,21242.0,59.0,59.07,58.95,59.05,21242.0
2024-07-17 15:25:00,59.05,59.11,59.01,59.1,28055.0,59.05,59.11,59.01,59.1,28055.0
2024-07-17 15:30:00,59.11,59.13,59.03,59.04,39663.0,59.11,59.13,59.03,59.04,39663.0
2024-07-17 15:35:00,59.04,59.07,58.87,58.87,81091.0,59.04,59.07,58.87,58.87,81091.0
2024-07-17 15:40:00,58.88,59.01,58.88,58.9,50125.0,58.88,59.01,58.88,58.9,50125.0
2024-07-17 15:45:00,58.9,59.01,58.89,59.01,184205.0,58.9,59.01,58.89,59.01,184205.0
2024-07-17 15:50:00,59.01,59.2,59.0,59.17,169955.0,59.01,59.2,59.0,59.17,169955.0
2024-07-17 15:55:00,59.16,59.19,59.09,59.09,316321.0,59.16,59.19,59.09,59.09,316321.0
2024-07-18 09:30:00,60.45,60.51,59.49,59.85,239968.0,60.45,60.51,59.49,59.85,239968.0
2024-07-18 09:35:00,59.87,60.04,59.69,59.98,51710.0,59.87,60.04,59.69,59.98,51710.0
2024-07-18 09:40:00,60.0,60.33,59.99,60.25,43905.0,60.0,60.33,59.99,60.25,43905.0
2024-07-18 09:45:00,60.23,60.39,59.93,60.04,45114.0,60.23,60.39,59.93,60.04,45114.0
2024-07-18 09:50:00,60.04,60.22,59.89,60.18,49217.0,60.04,60.22,59.89,60.18,49217.0
2024-07-18 09:55:00,60.16,60.2,60.03,60.11,73753.0,60.16,60.2,60.03,60.11,73753.0
2024-07-18 10:00:00,60.12,60.2,60.04,60.09,100538.0,60.12,60.2,60.04,60.09,100538.0
2024-07-18 10:05:00,60.08,60.09,59.74,59.75,35356.0,60.08,60.09,59.74,59.75,35356.0
2024-07-18 10:10:00,59.79,59.87,59.67,59.69,36308.0,59.79,59.87,59.67,59.69,36308.0
2024-07-18 10:15:00,59.68,59.74,59.56,59.56,61450.0,59.68,59.74,59.56,59.56,61450.0
2024-07-18 10:20:00,59.55,59.57,59.19,59.3,60836.0,59.55,59.57,59.19,59.3,60836.0
2024-07-18 10:25:00,59.29,59.32,59.16,59.16,28361.0,59.29,59.32,59.16,59.16,28361.0
2024-07-18 10:30:00,59.17,59.27,59.08,59.08,16611.0,59.17,59.27,59.08,59.08,16611.0
2024-07-18 10:35:00,59.1,59.18,59.04,59.16,22194.0,59.1,59.18,59.04,59.16,22194.0
2024-07-18 10:40:00,59.13,59.35,59.13,59.33,40020.0,59.13,59.35,59.13,59.33,40020.0
2024-07-18 10:45:00,59.34,59.41,59.27,59.41,20688.0,59.34,59.41,59.27,59.41,20688.0
2024-07-18 10:50:00,59.4,59.51,59.31,59.4,31401.0,59.4,59.51,59.31,59.4,31401.0
2024-07-18 10:55:00,59.39,59.44,59.29,59.33,22145.0,59.39,59.44,59.29,59.33,22145.0
2024-07-18 11:00:00,59.31,59.42,59.11,59.11,20218.0,59.31,59.42,59.11,59.11,20218.0
2024-07-18 11:05:00,59.1,59.17,59.05,59.11,21661.0,59.1,59.17,59.05,59.11,21661.0
2024-07-18 11:10:00,59.1,59.12,58.88,58.96,21782.0,59.1,59.12,58.88,58.96,21782.0
2024-07-18 11:15:00,58.96,58.98,58.86,58.87,24366.0,58.96,58.98,58.86,58.87,24366.0
2024-07-18 11:20:00,58.88,59.02,58.86,59.0,30697.0,58.88,59.02,58.86,59.0,30697.0
2024-07-18 11:25:00,59.0,59.01,58.91,58.96,48798.0,59.0,59.01,58.91,58.96,48798.0
2024-07-18 11:30:00,58.96,58.96,58.8,58.82,29366.0,58.96,58.96,58.8,58.82,29366.0
2024-07-18 11:35:00,58.83,58.95,58.69,58.7,32443.0,58.83,58.95,58.69,58.7,32443.0
2024-07-18 11:40:00,58.7,58.8,58.64,58.65,16134.0,58.7,58.8,58.64,58.65,16134.0
2024-07-18 11:45:00,58.66,58.74,58.62,58.69,19246.0,58.66,58.74,58.62,58.69,19246.0
2024-07-18 11:50:00,58.7,58.74,58.6,58.6,20156.0,58.7,58.74,58.6,58.6,20156.0
2024-07-18 11:55:00,58.62,58.81,58.61,58.81,27699.0,58.62,58.81,58.61,58.81,27699.0
2024-07-18 12:00:00,58.8,58.84,58.74,58.79,29654.0,58.8,58.84,58.74,58.79,29654.0
2024-07-18 12:05:00,58.79,58.79,58.68,58.75,21104.0,58.79,58.79,58.68,58.75,21104.0
2024-07-18 12:10:00,58.75,58.75,58.63,58.69,14359.0,58.75,58.75,58.63,58.69,14359.0
2024-07-18 12:15:00,58.69,58.7,58.55,58.56,94140.0,58.69,58.7,58.55,58.56,94140.0
2024-07-18 12:20:00,58.58,58.77,58.56,58.67,51619.0,58.58,58.77,58.56,58.67,51619.0
2024-07-18 12:25:00,58.66,58.7,58.61,58.68,27244.0,58.66,58.7,58.61,58.68,27244.0
2024-07-18 12:30:00,58.68,58.8,58.57,58.79,24003.0,58.68,58.8,58.57,58.79,24003.0
2024-07-18 12:35:00,58.78,58.79,58.7,58.7,15351.0,58.78,58.79,58.7,58.7,15351.0
2024-07-18 12:40:00,58.7,58.72,58.6,58.66,30299.0,58.7,58.72,58.6,58.66,30299.0
2024-07-18 12:45:00,58.68,58.78,58.66,58.73,12354.0,58.68,58.78,58.66,58.73,12354.0
2024-07-18 12:50:00,58.73,58.77,58.52,58.52,19303.0,58.73,58.77,58.52,58.52,19303.0
2024-07-18 12:55:00,58.54,58.6,58.45,58.46,23451.0,58.54,58.6,58.45,58.46,23451.0
2024-07-18 13:00:00,58.45,58.53,58.38,58.38,22412.0,58.45,58.53,58.38,58.38,22412.0
2024-07-18 13:05:00,58.36,58.38,58.26,58.27,18737.0,58.36,58.38,58.26,58.27,18737.0
2024-07-18 13:10:00,58.27,58.34,58.23,58.32,19939.0,58.27,58.34,58.23,58.32,19939.0
2024-07-18 13:15:00,58.32,58.38,58.27,58.3,24024.0,58.32,58.38,58.27,58.3,24024.0
2024-07-18 13:20:00,58.3,58.36,58.27,58.29,19232.0,58.3,58.36,58.27,58.29,19232.0
2024-07-18 13:25:00,58.29,58.3,58.16,58.25,28558.0,58.29,58.3,58.16,58.25,28558.0
2024-07-18 13:30:00,58.25,58.44,58.2,58.32,29069.0,58.25,58.44,58.2,58.32,29069.0
2024-07-18 13:35:00,58.33,58.37,58.31,58.37,14258.0,58.33,58.37,58.31,58.37,14258.0
2024-07-18 13:40:00,58.37,58.58,58.36,58.58,35362.0,58.37,58.58,58.36,58.58,35362.0
2024-07-18 13:45:00,58.6,58.6,58.4,58.4,36253.0,58.6,58.6,58.4,58.4,36253.0
2024-07-18 13:50:00,58.4,58.41,58.25,58.36,30265.0,58.4,58.41,58.25,58.36,30265.0
2024-07-18 13:55:00,58.35,58.35,58.25,58.31,27866.0,58.35,58.35,58.25,58.31,27866.0
2024-07-18 14:00:00,58.34,58.34,58.13,58.15,26764.0,58.34,58.34,58.13,58.15,26764.0
2024-07-18 14:05:00,58.16,58.42,58.15,58.29,26941.0,58.16,58.42,58.15,58.29,26941.0
2024-07-18 14:10:00,58.29,58.29,58.19,58.27,58504.0,58.29,58.29,58.19,58.27,58504.0
2024-07-18 14:15:00,58.28,58.42,58.26,58.42,16253.0,58.28,58.42,58.26,58.42,16253.0
2024-07-18 14:20:00,58.42,58.49,58.36,58.49,25742.0,58.42,58.49,58.36,58.49,25742.0
2024-07-18 14:25:00,58.49,58.49,58.36,58.42,30795.0,58.49,58.49,58.36,58.42,30795.0
2024-07-18 14:30:00,58.44,58.46,58.35,58.39,20841.0,58.44,58.46,58.35,58.39,20841.0
2024-07-18 14:35:00,58.4,58.4,58.28,58.32,18247.0,58.4,58.4,58.28,58.32,18247.0
2024-07-18 14:40:00,58.33,58.37,58.22,58.22,22588.0,58.33,58.37,58.22,58.22,22588.0
2024-07-18 14:45:00,58.23,58.3,58.22,58.26,14391.0,58.23,58.3,58.22,58.26,14391.0
2024-07-18 14:50:00,58.25,58.33,58.23,58.31,49894.0,58.25,58.33,58.23,58.31,49894.0
2024-07-18 14:55:00,58.31,58.33,58.27,58.3,43146.0,58.31,58.33,58.27,58.3,43146.0
2024-07-18 15:00:00,58.31,58.42,58.29,58.3,48880.0,58.31,58.42,58.29,58.3,48880.0
2024-07-18 15:05:00,58.31,58.31,58.22,58.24,31656.0,58.31,58.31,58.22,58.24,31656.0
2024-07-18 15:10:00,58.25,58.25,58.09,58.1,36666.0,58.25,58.25,58.09,58.1,36666.0
2024-07-18 15:15:00,58.09,58.25,58.07,58.21,50805.0,58.09,58.25,58.07,58.21,50805.0
2024-07-18 15:20:00,58.2,58.21,58.15,58.17,49698.0,58.2,58.21,58.15,58.17,49698.0
2024-07-18 15:25:00,58.16,58.24,58.16,58.23,68982.0,58.16,58.24,58.16,58.23,68982.0
2024-07-18 15:30:00,58.22,58.44,58.21,58.4,80174.0,58.22,58.44,58.21,58.4,80174.0
2024-07-18 15:35:00,58.39,58.46,58.32,58.41,50125.0,58.39,58.46,58.32,58.41,50125.0
2024-07-18 15:40:00,58.41,58.48,58.37,58.47,61731.0,58.41,58.48,58.37,58.47,61731.0
2024-07-18 15:45:00,58.47,58.49,58.31,58.33,81696.0,58.47,58.49,58.31,58.33,81696.0
2024-07-18 15:50:00,58.33,58.41,58.07,58.08,157708.0,58.33,58.41,58.07,58.08,157708.0
2024-07-18 15:55:00,58.08,58.21,58.07,58.11,314200.0,58.08,58.21,58.07,58.11,314200.0
2024-07-19 09:30:00,58.12,58.26,57.58,58.09,401145.0,58.12,58.26,57.58,58.09,401145.0
2024-07-19 09:35:00,58.04,58.25,57.86,58.08,77163.0,58.04,58.25,57.86,58.08,77163.0
2024-07-19 09:40:00,58.06,58.29,58.0,58.23,135852.0,58.06,58.29,58.0,58.23,135852.0
2024-07-19 09:45:00,58.23,58.24,57.96,58.12,102165.0,58.23,58.24,57.96,58.12,102165.0
2024-07-19 09:50:00,58.13,58.42,58.13,58.33,169065.0,58.13,58.42,58.13,58.33,169065.0
2024-07-19 09:55:00,58.34,58.37,58.04,58.04,34999.0,58.34,58.37,58.04,58.04,34999.0
2024-07-19 10:00:00,58.04,58.13,57.93,58.02,73947.0,58.04,58.13,57.93,58.02,73947.0
2024-07-19 10:05:00,58.0,58.0,57.82,57.9,33721.0,58.0,58.0,57.82,57.9,33721.0
2024-07-19 10:10:00,57.91,58.13,57.91,57.95,49537.0,57.91,58.13,57.91,57.95,49537.0
2024-07-19 10:15:00,57.94,58.23,57.89,58.11,24546.0,57.94,58.23,57.89,58.11,24546.0
2024-07-19 10:20:00,58.11,58.11,57.89,57.9,58986.0,58.11,58.11,57.89,57.9,58986.0
2024-07-19 10:25:00,57.88,57.91,57.7,57.71,30634.0,57.88,57.91,57.7,57.71,30634.0
2024-07-19 10:30:00,57.71,57.83,57.67,57.75,32805.0,57.71,57.83,57.67,57.75,32805.0
2024-07-19 10:35:00,57.76,57.8,57.69,57.73,34119.0,57.76,57.8,57.69,57.73,34119.0
2024-07-19 10:40:00,57.71,57.8,57.66,57.68,39378.0,57.71,57.8,57.66,57.68,39378.0
2024-07-19 10:45:00,57.67,57.85,57.63,57.76,69668.0,57.67,57.85,57.63,57.76,69668.0
2024-07-19 10:50:00,57.76,57.99,57.72,57.9,46837.0,57.76,57.99,57.72,57.9,46837.0
2024-07-19 10:55:00,57.9,58.03,57.89,57.98,38917.0,57.9,58.03,57.89,57.98,38917.0
2024-07-19 11:00:00,57.98,58.07,57.93,57.97,104162.0,57.98,58.07,57.93,57.97,104162.0
2024-07-19 11:05:00,57.98,58.17,57.95,58.02,72162.0,57.98,58.17,57.95,58.02,72162.0
2024-07-19 11:10:00,58.03,58.22,58.02,58.22,192667.0,58.03,58.22,58.02,58.22,192667.0
2024-07-19 11:15:00,58.21,58.35,58.18,58.19,55414.0,58.21,58.35,58.18,58.19,55414.0
2024-07-19 11:20:00,58.19,58.3,58.18,58.27,33956.0,58.19,58.3,58.18,58.27,33956.0
2024-07-19 11:25:00,58.26,58.3,58.1,58.11,153968.0,58.26,58.3,58.1,58.11,153968.0
2024-07-19 11:30:00,58.12,58.22,58.1,58.2,19771.0,58.12,58.22,58.1,58.2,19771.0
2024-07-19 11:35:00,58.19,58.19,58.08,58.11,20233.0,58.19,58.19,58.08,58.11,20233.0
2024-07-19 11:40:00,58.1,58.16,58.07,58.14,15134.0,58.1,58.16,58.07,58.14,15134.0
2024-07-19 11:45:00,58.15,58.41,58.14,58.41,64344.0,58.15,58.41,58.14,58.41,64344.0
2024-07-19 11:50:00,58.41,58.55,58.41,58.46,99099.0,58.41,58.55,58.41,58.46,99099.0
2024-07-19 11:55:00,58.48,58.5,58.3,58.5,28245.0,58.48,58.5,58.3,58.5,28245.0
2024-07-19 12:00:00,58.49,58.55,58.4,58.41,52396.0,58.49,58.55,58.4,58.41,52396.0
2024-07-19 12:05:00,58.42,58.64,58.41,58.6,55116.0,58.42,58.64,58.41,58.6,55116.0
2024-07-19 12:10:00,58.58,58.68,58.52,58.68,183779.0,58.58,58.68,58.52,58.68,183779.0
2024-07-19 12:15:00,58.71,58.73,58.58,58.59,23200.0,58.71,58.73,58.58,58.59,23200.0
2024-07-19 12:20:00,58.59,58.59,58.4,58.41,28860.0,58.59,58.59,58.4,58.41,28860.0
2024-07-19 12:25:00,58.4,58.47,58.34,58.47,272784.0,58.4,58.47,58.34,58.47,272784.0
2024-07-19 12:30:00,58.48,58.52,58.39,58.51,18098.0,58.48,58.52,58.39,58.51,18098.0
2024-07-19 12:35:00,58.53,58.66,58.5,58.58,14945.0,58.53,58.66,58.5,58.58,14945.0
2024-07-19 12:40:00,58.58,58.66,58.58,58.62,24004.0,58.58,58.66,58.58,58.62,24004.0
2024-07-19 12:45:00,58.62,58.76,58.62,58.76,17300.0,58.62,58.76,58.62,58.76,17300.0
2024-07-19 12:50:00,58.77,58.78,58.69,58.76,13529.0,58.77,58.78,58.69,58.76,13529.0
2024-07-19 12:55:00,58.75,58.78,58.62,58.74,19947.0,58.75,58.78,58.62,58.74,19947.0
2024-07-19 13:00:00,58.73,58.78,58.68,58.72,11916.0,58.73,58.78,58.68,58.72,11916.0
2024-07-19 13:05:00,58.73,58.73,58.57,58.6,24581.0,58.73,58.73,58.57,58.6,24581.0
2024-07-19 13:10:00,58.59,58.6,58.51,58.56,22484.0,58.59,58.6,58.51,58.56,22484.0
2024-07-19 13:15:00,58.55,58.55,58.41,58.42,14663.0,58.55,58.55,58.41,58.42,14663.0
2024-07-19 13:20:00,58.43,58.45,58.34,58.34,17935.0,58.43,58.45,58.34,58.34,17935.0
2024-07-19 13:25:00,58.35,58.42,58.34,58.36,12553.0,58.35,58.42,58.34,58.36,12553.0
2024-07-19 13:30:00,58.36,58.41,58.28,58.39,35958.0,58.36,58.41,58.28,58.39,35958.0
2024-07-19 13:35:00,58.38,58.44,58.34,58.35,26243.0,58.38,58.44,58.34,58.35,26243.0
2024-07-19 13:40:00,58.34,58.39,58.22,58.38,54406.0,58.34,58.39,58.22,58.38,54406.0
2024-07-19 13:45:00,58.38,58.44,58.33,58.38,57534.0,58.38,58.44,58.33,58.38,57534.0
2024-07-19 13:50:00,58.38,58.38,58.27,58.31,84577.0,58.38,58.38,58.27,58.31,84577.0
2024-07-19 13:55:00,58.32,58.39,58.3,58.36,34940.0,58.32,58.39,58.3,58.36,34940.0
2024-07-19 14:00:00,58.35,58.39,58.21,58.22,40033.0,58.35,58.39,58.21,58.22,40033.0
2024-07-19 14:05:00,58.23,58.4,58.22,58.34,24258.0,58.23,58.4,58.22,58.34,24258.0
2024-07-19 14:10:00,58.33,58.35,58.3,58.35,8588.0,58.33,58.35,58.3,58.35,8588.0
2024-07-19 14:15:00,58.35,58.38,58.24,58.26,20892.0,58.35,58.38,58.24,58.26,20892.0
2024-07-19 14:20:00,58.25,58.25,58.07,58.08,52151.0,58.25,58.25,58.07,58.08,52151.0
2024-07-19 14:25:00,58.08,58.14,58.07,58.13,38462.0,58.08,58.14,58.07,58.13,38462.0
2024-07-19 14:30:00,58.12,58.2,58.05,58.14,51656.0,58.12,58.2,58.05,58.14,51656.0
2024-07-19 14:35:00,58.14,58.14,58.05,58.05,18022.0,58.14,58.14,58.05,58.05,18022.0
2024-07-19 14:40:00,58.05,58.13,57.98,57.99,59623.0,58.05,58.13,57.98,57.99,59623.0
2024-07-19 14:45:00,58.0,58.13,57.94,58.13,78621.0,58.0,58.13,57.94,58.13,78621.0
2024-07-19 14:50:00,58.13,58.31,58.13,58.26,33712.0,58.13,58.31,58.13,58.26,33712.0
2024-07-19 14:55:00,58.27,58.28,58.13,58.14,20968.0,58.27,58.28,58.13,58.14,20968.0
2024-07-19 15:00:00,58.12,58.23,58.09,58.23,74548.0,58.12,58.23,58.09,58.23,74548.0
2024-07-19 15:05:00,58.21,58.29,58.14,58.18,138436.0,58.21,58.29,58.14,58.18,138436.0
2024-07-19 15:10:00,58.18,58.41,58.18,58.37,31429.0,58.18,58.41,58.18,58.37,31429.0
2024-07-19 15:15:00,58.37,58.39,58.24,58.33,106510.0,58.37,58.39,58.24,58.33,106510.0
2024-07-19 15:20:00,58.31,58.42,58.3,58.37,27776.0,58.31,58.42,58.3,58.37,27776.0
2024-07-19 15:25:00,58.36,58.46,58.34,58.42,110142.0,58.36,58.46,58.34,58.42,110142.0
2024-07-19 15:30:00,58.41,58.53,58.4,58.51,36987.0,58.41,58.53,58.4,58.51,36987.0
2024-07-19 15:35:00,58.51,58.53,58.41,58.44,39362.0,58.51,58.53,58.41,58.44,39362.0
2024-07-19 15:40:00,58.44,58.51,58.44,58.48,54030.0,58.44,58.51,58.44,58.48,54030.0
2024-07-19 15:45:00,58.5,58.51,58.39,58.42,85983.0,58.5,58.51,58.39,58.42,85983.0
2024-07-19 15:50:00,58.42,58.53,58.41,58.46,195618.0,58.42,58.53,58.41,58.46,195618.0
2024-07-19 15:55:00,58.45,58.51,58.39,58.5,402498.0,58.45,58.51,58.39,58.5,402498.0
2024-07-22 09:30:00,59.0,59.0,58.38,58.43,88585.0,59.0,59.0,58.38,58.43,88585.0
2024-07-22 09:35:00,58.43,58.8,58.37,58.79,72893.0,58.43,58.8,58.37,58.79,72893.0
2024-07-22 09:40:00,58.75,58.87,58.52,58.53,46133.0,58.75,58.87,58.52,58.53,46133.0
2024-07-22 09:45:00,58.54,58.97,58.54,58.96,24793.0,58.54,58.97,58.54,58.96,24793.0
2024-07-22 09:50:00,58.96,59.0,58.68,58.8,41690.0,58.96,59.0,58.68,58.8,41690.0
2024-07-22 09:55:00,58.8,58.8,58.54,58.64,42137.0,58.8,58.8,58.54,58.64,42137.0
2024-07-22 10:00:00,58.68,58.68,58.34,58.42,78297.0,58.68,58.68,58.34,58.42,78297.0
2024-07-22 10:05:00,58.43,58.47,58.33,58.46,13546.0,58.43,58.47,58.33,58.46,13546.0
2024-07-22 10:10:00,58.47,58.5,58.33,58.45,22256.0,58.47,58.5,58.33,58.45,22256.0
2024-07-22 10:15:00,58.46,58.74,58.46,58.74,22095.0,58.46,58.74,58.46,58.74,22095.0
2024-07-22 10:20:00,58.75,58.83,58.62,58.77,24425.0,58.75,58.83,58.62,58.77,24425.0
2024-07-22 10:25:00,58.8,58.85,58.76,58.81,21265.0,58.8,58.85,58.76,58.81,21265.0
2024-07-22 10:30:00,58.83,58.83,58.63,58.75,26001.0,58.83,58.83,58.63,58.75,26001.0
2024-07-22 10:35:00,58.76,58.83,58.6,58.7,28538.0,58.76,58.83,58.6,58.7,28538.0
2024-07-22 10:40:00,58.69,58.78,58.64,58.78,67332.0,58.69,58.78,58.64,58.78,67332.0
2024-07-22 10:45:00,58.76,58.82,58.69,58.74,36920.0,58.76,58.82,58.69,58.74,36920.0
2024-07-22 10:50:00,58.75,58.76,58.61,58.7,71480.0,58.75,58.76,58.61,58.7,71480.0
2024-07-22 10:55:00,58.7,58.74,58.63,58.64,31176.0,58.7,58.74,58.63,58.64,31176.0
2024-07-22 11:00:00,58.63,58.75,58.6,58.75,37643.0,58.63,58.75,58.6,58.75,37643.0
2024-07-22 11:05:00,58.76,58.76,58.62,58.62,28422.0,58.76,58.76,58.62,58.62,28422.0
2024-07-22 11:10:00,58.64,58.68,58.51,58.51,17803.0,58.64,58.68,58.51,58.51,17803.0
2024-07-22 11:15:00,58.5,58.51,58.4,58.46,30319.0,58.5,58.51,58.4,58.46,30319.0
2024-07-22 11:20:00,58.44,58.44,58.23,58.24,24549.0,58.44,58.44,58.23,58.24,24549.0
2024-07-22 11:25:00,58.25,58.25,58.11,58.14,30448.0,58.25,58.25,58.11,58.14,30448.0
2024-07-22 11:30:00,58.11,58.17,58.09,58.1,16403.0,58.11,58.17,58.09,58.1,16403.0
2024-07-22 11:35:00,58.11,58.2,58.09,58.2,16085.0,58.11,58.2,58.09,58.2,16085.0
2024-07-22 11:40:00,58.16,58.17,58.1,58.1,10872.0,58.16,58.17,58.1,58.1,10872.0
2024-07-22 11:45:00,58.1,58.25,58.04,58.17,50954.0,58.1,58.25,58.04,58.17,50954.0
2024-07-22 11:50:00,58.18,58.34,58.14,58.33,16112.0,58.18,58.34,58.14,58.33,16112.0
2024-07-22 11:55:00,58.33,58.57,58.3,58.57,43901.0,58.33,58.57,58.3,58.57,43901.0
2024-07-22 12:00:00,58.59,58.59,58.47,58.49,17732.0,58.59,58.59,58.47,58.49,17732.0
2024-07-22 12:05:00,58.5,58.59,58.47,58.57,9824.0,58.5,58.59,58.47,58.57,9824.0
2024-07-22 12:10:00,58.57,58.6,58.51,58.52,31315.0,58.57,58.6,58.51,58.52,31315.0
2024-07-22 12:15:00,58.54,58.58,58.51,58.58,8789.0,58.54,58.58,58.51,58.58,8789.0
2024-07-22 12:20:00,58.57,58.58,58.47,58.5,14907.0,58.57,58.58,58.47,58.5,14907.0
2024-07-22 12:25:00,58.51,58.52,58.42,58.52,53623.0,58.51,58.52,58.42,58.52,53623.0
2024-07-22 12:30:00,58.52,58.56,58.47,58.56,25579.0,58.52,58.56,58.47,58.56,25579.0
2024-07-22 12:35:00,58.56,58.64,58.56,58.57,14028.0,58.56,58.64,58.56,58.57,14028.0
2024-07-22 12:40:00,58.58,58.71,58.57,58.7,5647.0,58.58,58.71,58.57,58.7,5647.0
2024-07-22 12:45:00,58.7,58.7,58.63,58.65,35858.0,58.7,58.7,58.63,58.65,35858.0
2024-07-22 12:50:00,58.64,58.82,58.59,58.82,61563.0,58.64,58.82,58.59,58.82,61563.0
2024-07-22 12:55:00,58.82,58.85,58.7,58.74,14650.0,58.82,58.85,58.7,58.74,14650.0
2024-07-22 13:00:00,58.76,58.76,58.68,58.69,21171.0,58.76,58.76,58.68,58.69,21171.0
2024-07-22 13:05:00,58.7,58.72,58.6,58.65,24592.0,58.7,58.72,58.6,58.65,24592.0
2024-07-22 13:10:00,58.63,58.65,58.61,58.64,13989.0,58.63,58.65,58.61,58.64,13989.0
2024-07-22 13:15:00,58.64,58.65,58.6,58.65,18418.0,58.64,58.65,58.6,58.65,18418.0
2024-07-22 13:20:00,58.65,58.65,58.55,58.55,21493.0,58.65,58.65,58.55,58.55,21493.0
2024-07-22 13:25:00,58.55,58.59,58.49,58.49,15780.0,58.55,58.59,58.49,58.49,15780.0
2024-07-22 13:30:00,58.5,58.55,58.49,58.54,13403.0,58.5,58.55,58.49,58.54,13403.0
2024-07-22 13:35:00,58.56,58.56,58.5,58.52,20497.0,58.56,58.56,58.5,58.52,20497.0
2024-07-22 13:40:00,58.52,58.53,58.46,58.48,14743.0,58.52,58.53,58.46,58.48,14743.0
2024-07-22 13:45:00,58.48,58.55,58.46,58.53,12982.0,58.48,58.55,58.46,58.53,12982.0
2024-07-22 13:50:00,58.52,58.53,58.48,58.5,9696.0,58.52,58.53,58.48,58.5,9696.0
2024-07-22 13:55:00,58.49,58.56,58.47,58.56,24273.0,58.49,58.56,58.47,58.56,24273.0
2024-07-22 14:00:00,58.56,58.66,58.55,58.65,14606.0,58.56,58.66,58.55,58.65,14606.0
2024-07-22 14:05:00,58.66,58.66,58.58,58.63,13341.0,58.66,58.66,58.58,58.63,13341.0
2024-07-22 14:10:00,58.64,58.64,58.57,58.62,11999.0,58.64,58.64,58.57,58.62,11999.0
2024-07-22 14:15:00,58.62,58.67,58.61,58.66,10729.0,58.62,58.67,58.61,58.66,10729.0
2024-07-22 14:20:00,58.66,58.72,58.65,58.71,21453.0,58.66,58.72,58.65,58.71,21453.0
2024-07-22 14:25:00,58.7,58.71,58.62,58.63,12225.0,58.7,58.71,58.62,58.63,12225.0
2024-07-22 14:30:00,58.61,58.72,58.59,58.7,20068.0,58.61,58.72,58.59,58.7,20068.0
2024-07-22 14:35:00,58.7,58.72,58.64,58.7,37570.0,58.7,58.72,58.64,58.7,37570.0
2024-07-22 14:40:00,58.7,58.74,58.65,58.68,10700.0,58.7,58.74,58.65,58.68,10700.0
2024-07-22 14:45:00,58.67,58.7,58.66,58.67,12866.0,58.67,58.7,58.66,58.67,12866.0
2024-07-22 14:50:00,58.67,58.76,58.66,58.73,20681.0,58.67,58.76,58.66,58.73,20681.0
2024-07-22 14:55:00,58.72,58.74,58.58,58.6,19997.0,58.72,58.74,58.58,58.6,19997.0
2024-07-22 15:00:00,58.58,58.66,58.52,58.65,19043.0,58.58,58.66,58.52,58.65,19043.0
2024-07-22 15:05:00,58.64,58.64,58.59,58.62,17800.0,58.64,58.64,58.59,58.62,17800.0
2024-07-22 15:10:00,58.61,58.67,58.6,58.64,21493.0,58.61,58.67,58.6,58.64,21493.0
2024-07-22 15:15:00,58.63,58.63,58.56,58.57,19689.0,58.63,58.63,58.56,58.57,19689.0
2024-07-22 15:20:00,58.57,58.63,58.51,58.56,52018.0,58.57,58.63,58.51,58.56,52018.0
2024-07-22 15:25:00,58.56,58.57,58.52,58.54,41764.0,58.56,58.57,58.52,58.54,41764.0
2024-07-22 15:30:00,58.54,58.54,58.39,58.4,53559.0,58.54,58.54,58.39,58.4,53559.0
2024-07-22 15:35:00,58.4,58.4,58.28,58.32,56746.0,58.4,58.4,58.28,58.32,56746.0
2024-07-22 15:40:00,58.32,58.34,58.23,58.25,48733.0,58.32,58.34,58.23,58.25,48733.0
2024-07-22 15:45:00,58.25,58.25,58.2,58.22,71165.0,58.25,58.25,58.2,58.22,71165.0
2024-07-22 15:50:00,58.22,58.46,58.16,58.44,197968.0,58.22,58.46,58.16,58.44,197968.0
2024-07-22 15:55:00,58.44,58.55,58.43,58.44,226926.0,58.44,58.55,58.43,58.44,226926.0
2024-07-23 09:30:00,58.34,58.52,58.29,58.36,94128.0,58.34,58.52,58.29,58.36,94128.0
2024-07-23 09:35:00,58.34,58.52,58.21,58.52,66522.0,58.34,58.52,58.21,58.52,66522.0
2024-07-23 09:40:00,58.52,58.68,58.5,58.57,14726.0,58.52,58.68,58.5,58.57,14726.0
2024-07-23 09:45:00,58.55,58.82,58.5,58.8,16629.0,58.55,58.82,58.5,58.8,16629.0
2024-07-23 09:50:00,58.79,58.84,58.62,58.76,45501.0,58.79,58.84,58.62,58.76,45501.0
2024-07-23 09:55:00,58.76,58.82,58.68,58.75,88724.0,58.76,58.82,58.68,58.75,88724.0
2024-07-23 10:00:00,58.75,58.82,58.69,58.8,38796.0,58.75,58.82,58.69,58.8,38796.0
2024-07-23 10:05:00,58.79,58.95,58.78,58.92,33193.0,58.79,58.95,58.78,58.92,33193.0
2024-07-23 10:10:00,58.92,58.92,58.73,58.78,13124.0,58.92,58.92,58.73,58.78,13124.0
2024-07-23 10:15:00,58.79,58.79,58.7,58.75,36594.0,58.79,58.79,58.7,58.75,36594.0
2024-07-23 10:20:00,58.75,58.83,58.67,58.74,38159.0,58.75,58.83,58.67,58.74,38159.0
2024-07-23 10:25:00,58.71,58.72,58.59,58.6,22764.0,58.71,58.72,58.59,58.6,22764.0
2024-07-23 10:30:00,58.58,58.67,58.55,58.6,36208.0,58.58,58.67,58.55,58.6,36208.0
2024-07-23 10:35:00,58.58,58.64,58.49,58.57,12221.0,58.58,58.64,58.49,58.57,12221.0
2024-07-23 10:40:00,58.55,58.64,58.52,58.55,12527.0,58.55,58.64,58.52,58.55,12527.0
2024-07-23 10:45:00,58.54,58.54,58.44,58.47,27498.0,58.54,58.54,58.44,58.47,27498.0
2024-07-23 10:50:00,58.46,58.47,58.27,58.3,20089.0,58.46,58.47,58.27,58.3,20089.0
2024-07-23 10:55:00,58.32,58.44,58.32,58.41,9295.0,58.32,58.44,58.32,58.41,9295.0
2024-07-23 11:00:00,58.4,58.53,58.38,58.53,16271.0,58.4,58.53,58.38,58.53,16271.0
2024-07-23 11:05:00,58.53,58.69,58.49,58.68,19168.0,58.53,58.69,58.49,58.68,19168.0
2024-07-23 11:10:00,58.69,58.71,58.58,58.7,13020.0,58.69,58.71,58.58,58.7,13020.0
2024-07-23 11:15:00,58.72,58.73,58.66,58.69,21351.0,58.72,58.73,58.66,58.69,21351.0
2024-07-23 11:20:00,58.69,58.75,58.69,58.72,17170.0,58.69,58.75,58.69,58.72,17170.0
2024-07-23 11:25:00,58.72,58.75,58.67,58.73,17616.0,58.72,58.75,58.67,58.73,17616.0
2024-07-23 11:30:00,58.74,58.76,58.68,58.71,20300.0,58.74,58.76,58.68,58.71,20300.0
2024-07-23 11:35:00,58.7,58.7,58.64,58.69,9899.0,58.7,58.7,58.64,58.69,9899.0
2024-07-23 11:40:00,58.67,58.69,58.61,58.62,9322.0,58.67,58.69,58.61,58.62,9322.0
2024-07-23 11:45:00,58.62,58.67,58.6,58.62,8973.0,58.62,58.67,58.6,58.62,8973.0
2024-07-23 11:50:00,58.62,58.62,58.43,58.44,13521.0,58.62,58.62,58.43,58.44,13521.0
2024-07-23 11:55:00,58.45,58.52,58.43,58.49,27425.0,58.45,58.52,58.43,58.49,27425.0
2024-07-23 12:00:00,58.48,58.5,58.4,58.41,23826.0,58.48,58.5,58.4,58.41,23826.0
2024-07-23 12:05:00,58.4,58.5,58.37,58.48,25035.0,58.4,58.5,58.37,58.48,25035.0
2024-07-23 12:10:00,58.47,58.47,58.36,58.38,21581.0,58.47,58.47,58.36,58.38,21581.0
2024-07-23 12:15:00,58.39,58.4,58.34,58.39,11691.0,58.39,58.4,58.34,58.39,11691.0
2024-07-23 12:20:00,58.4,58.41,58.16,58.18,20018.0,58.4,58.41,58.16,58.18,20018.0
2024-07-23 12:25:00,58.18,58.23,58.11,58.2,12115.0,58.18,58.23,58.11,58.2,12115.0
2024-07-23 12:30:00,58.17,58.19,58.11,58.14,13499.0,58.17,58.19,58.11,58.14,13499.0
2024-07-23 12:35:00,58.14,58.33,58.13,58.23,56485.0,58.14,58.33,58.13,58.23,56485.0
2024-07-23 12:40:00,58.22,58.38,58.21,58.38,18713.0,58.22,58.38,58.21,58.38,18713.0
2024-07-23 12:45:00,58.39,58.43,58.33,58.37,13972.0,58.39,58.43,58.33,58.37,13972.0
2024-07-23 12:50:00,58.37,58.43,58.34,58.42,16728.0,58.37,58.43,58.34,58.42,16728.0
2024-07-23 12:55:00,58.44,58.47,58.28,58.33,30932.0,58.44,58.47,58.28,58.33,30932.0
2024-07-23 13:00:00,58.33,58.45,58.28,58.43,31442.0,58.33,58.45,58.28,58.43,31442.0
2024-07-23 13:05:00,58.42,58.42,58.29,58.36,17134.0,58.42,58.42,58.29,58.36,17134.0
2024-07-23 13:10:00,58.38,58.46,58.33,58.46,16187.0,58.38,58.46,58.33,58.46,16187.0
2024-07-23 13:15:00,58.46,58.47,58.35,58.37,19143.0,58.46,58.47,58.35,58.37,19143.0
2024-07-23 13:20:00,58.37,58.47,58.36,58.44,19266.0,58.37,58.47,58.36,58.44,19266.0
2024-07-23 13:25:00,58.43,58.49,58.42,58.46,27081.0,58.43,58.49,58.42,58.46,27081.0
2024-07-23 13:30:00,58.47,58.48,58.34,58.35,16662.0,58.47,58.48,58.34,58.35,16662.0
2024-07-23 13:35:00,58.36,58.38,58.18,58.26,67573.0,58.36,58.38,58.18,58.26,67573.0
2024-07-23 13:40:00,58.26,58.3,58.24,58.27,18619.0,58.26,58.3,58.24,58.27,18619.0
2024-07-23 13:45:00,58.26,58.36,58.23,58.34,23471.0,58.26,58.36,58.23,58.34,23471.0
2024-07-23 13:50:00,58.33,58.36,58.21,58.24,67749.0,58.33,58.36,58.21,58.24,67749.0
2024-07-23 13:55:00,58.24,58.34,58.13,58.25,30188.0,58.24,58.34,58.13,58.25,30188.0
2024-07-23 14:00:00,58.24,58.24,58.16,58.19,23206.0,58.24,58.24,58.16,58.19,23206.0
2024-07-23 14:05:00,58.18,58.28,58.17,58.25,15085.0,58.18,58.28,58.17,58.25,15085.0
2024-07-23 14:10:00,58.24,58.28,58.07,58.08,96781.0,58.24,58.28,58.07,58.08,96781.0
2024-07-23 14:15:00,58.09,58.15,58.03,58.08,48024.0,58.09,58.15,58.03,58.08,48024.0
2024-07-23 14:20:00,58.08,58.09,57.97,58.01,38113.0,58.08,58.09,57.97,58.01,38113.0
2024-07-23 14:25:00,58.01,58.11,58.01,58.08,24779.0,58.01,58.11,58.01,58.08,24779.0
2024-07-23 14:30:00,58.08,58.17,58.05,58.05,56857.0,58.08,58.17,58.05,58.05,56857.0
2024-07-23 14:35:00,58.06,58.09,58.03,58.04,15459.0,58.06,58.09,58.03,58.04,15459.0
2024-07-23 14:40:00,58.04,58.16,58.0,58.16,19964.0,58.04,58.16,58.0,58.16,19964.0
2024-07-23 14:45:00,58.15,58.16,58.13,58.16,13294.0,58.15,58.16,58.13,58.16,13294.0
2024-07-23 14:50:00,58.15,58.15,58.1,58.13,17783.0,58.15,58.15,58.1,58.13,17783.0
2024-07-23 14:55:00,58.12,58.13,58.07,58.12,25862.0,58.12,58.13,58.07,58.12,25862.0
2024-07-23 15:00:00,58.12,58.15,58.03,58.04,14358.0,58.12,58.15,58.03,58.04,14358.0
2024-07-23 15:05:00,58.03,58.06,57.91,57.92,104370.0,58.03,58.06,57.91,57.92,104370.0
2024-07-23 15:10:00,57.93,57.94,57.88,57.89,41456.0,57.93,57.94,57.88,57.89,41456.0
2024-07-23 15:15:00,57.89,57.89,57.68,57.7,91075.0,57.89,57.89,57.68,57.7,91075.0
2024-07-23 15:20:00,57.7,57.77,57.69,57.73,61828.0,57.7,57.77,57.69,57.73,61828.0
2024-07-23 15:25:00,57.74,57.89,57.72,57.86,138237.0,57.74,57.89,57.72,57.86,138237.0
2024-07-23 15:30:00,57.86,57.93,57.84,57.89,102577.0,57.86,57.93,57.84,57.89,102577.0
2024-07-23 15:35:00,57.89,57.94,57.87,57.93,54411.0,57.89,57.94,57.87,57.93,54411.0
2024-07-23 15:40:00,57.93,57.94,57.81,57.87,67268.0,57.93,57.94,57.81,57.87,67268.0
2024-07-23 15:45:00,57.89,57.93,57.82,57.91,68456.0,57.89,57.93,57.82,57.91,68456.0
2024-07-23 15:50:00,57.91,58.03,57.86,57.86,107352.0,57.91,58.03,57.86,57.86,107352.0
2024-07-23 15:55:00,57.86,58.02,57.85,57.93,303064.0,57.86,58.02,57.85,57.93,303064.0
2024-07-24 09:30:00,57.79,58.7,57.74,58.46,180711.0,57.79,58.7,57.74,58.46,180711.0
2024-07-24 09:35:00,58.39,58.48,58.2,58.26,32440.0,58.39,58.48,58.2,58.26,32440.0
2024-07-24 09:40:00,58.26,58.5,58.25,58.37,78400.0,58.26,58.5,58.25,58.37,78400.0
2024-07-24 09:45:00,58.35,58.41,58.05,58.09,33781.0,58.35,58.41,58.05,58.09,33781.0
2024-07-24 09:50:00,58.09,58.13,57.78,57.79,60792.0,58.09,58.13,57.78,57.79,60792.0
2024-07-24 09:55:00,57.78,57.8,57.55,57.71,44210.0,57.78,57.8,57.55,57.71,44210.0
2024-07-24 10:00:00,57.71,57.71,57.51,57.53,30191.0,57.71,57.71,57.51,57.53,30191.0
2024-07-24 10:05:00,57.53,57.57,57.41,57.55,98440.0,57.53,57.57,57.41,57.55,98440.0
2024-07-24 10:10:00,57.55,57.63,57.45,57.46,29976.0,57.55,57.63,57.45,57.46,29976.0
2024-07-24 10:15:00,57.46,57.5,57.37,57.42,24214.0,57.46,57.5,57.37,57.42,24214.0
2024-07-24 10:20:00,57.44,57.5,57.3,57.32,25023.0,57.44,57.5,57.3,57.32,25023.0
2024-07-24 10:25:00,57.33,57.34,57.18,57.18,32639.0,57.33,57.34,57.18,57.18,32639.0
2024-07-24 10:30:00,57.17,57.2,57.11,57.13,37898.0,57.17,57.2,57.11,57.13,37898.0
2024-07-24 10:35:00,57.13,57.14,57.04,57.08,54076.0,57.13,57.14,57.04,57.08,54076.0
2024-07-24 10:40:00,57.08,57.14,57.07,57.1,26750.0,57.08,57.14,57.07,57.1,26750.0
2024-07-24 10:45:00,57.1,57.23,57.09,57.1,35428.0,57.1,57.23,57.09,57.1,35428.0
2024-07-24 10:50:00,57.1,57.13,57.06,57.08,30594.0,57.1,57.13,57.06,57.08,30594.0
2024-07-24 10:55:00,57.07,57.28,57.06,57.17,41590.0,57.07,57.28,57.06,57.17,41590.0
2024-07-24 11:00:00,57.21,57.22,57.15,57.15,17852.0,57.21,57.22,57.15,57.15,17852.0
2024-07-24 11:05:00,57.15,57.18,57.04,57.05,21648.0,57.15,57.18,57.04,57.05,21648.0
2024-07-24 11:10:00,57.06,57.1,56.96,56.98,37800.0,57.06,57.1,56.96,56.98,37800.0
2024-07-24 11:15:00,56.99,57.15,56.98,57.09,51353.0,56.99,57.15,56.98,57.09,51353.0
2024-07-24 11:20:00,57.1,57.11,56.91,56.99,32646.0,57.1,57.11,56.91,56.99,32646.0
2024-07-24 11:25:00,57.0,57.16,56.99,57.15,25823.0,57.0,57.16,56.99,57.15,25823.0
2024-07-24 11:30:00,57.14,57.3,57.09,57.28,36776.0,57.14,57.3,57.09,57.28,36776.0
2024-07-24 11:35:00,57.27,57.28,56.98,57.05,56514.0,57.27,57.28,56.98,57.05,56514.0
2024-07-24 11:40:00,57.05,57.12,57.0,57.03,19709.0,57.05,57.12,57.0,57.03,19709.0
2024-07-24 11:45:00,57.02,57.05,56.92,56.94,19183.0,57.02,57.05,56.92,56.94,19183.0
2024-07-24 11:50:00,56.95,57.03,56.94,56.97,15416.0,56.95,57.03,56.94,56.97,15416.0
2024-07-24 11:55:00,56.96,56.99,56.84,56.88,37949.0,56.96,56.99,56.84,56.88,37949.0
2024-07-24 12:00:00,56.88,57.04,56.88,57.0,23685.0,56.88,57.04,56.88,57.0,23685.0
2024-07-24 12:05:00,56.99,57.0,56.76,56.85,32382.0,56.99,57.0,56.76,56.85,32382.0
2024-07-24 12:10:00,56.85,56.99,56.83,56.98,20631.0,56.85,56.99,56.83,56.98,20631.0
2024-07-24 12:15:00,56.98,57.05,56.96,57.0,14446.0,56.98,57.05,56.96,57.0,14446.0
2024-07-24 12:20:00,57.0,57.06,56.97,57.04,17700.0,57.0,57.06,56.97,57.04,17700.0
2024-07-24 12:25:00,57.03,57.06,56.98,56.99,26059.0,57.03,57.06,56.98,56.99,26059.0
2024-07-24 12:30:00,56.98,57.1,56.95,57.09,25149.0,56.98,57.1,56.95,57.09,25149.0
2024-07-24 12:35:00,57.09,57.11,57.0,57.02,18282.0,57.09,57.11,57.0,57.02,18282.0
2024-07-24 12:40:00,57.02,57.05,56.89,56.97,18592.0,57.02,57.05,56.89,56.97,18592.0
2024-07-24 12:45:00,56.97,57.06,56.92,57.0,12762.0,56.97,57.06,56.92,57.0,12762.0
2024-07-24 12:50:00,57.0,57.01,56.91,56.91,10187.0,57.0,57.01,56.91,56.91,10187.0
2024-07-24 12:55:00,56.93,57.05,56.92,57.04,13431.0,56.93,57.05,56.92,57.04,13431.0
2024-07-24 13:00:00,57.03,57.03,56.96,56.99,20427.0,57.03,57.03,56.96,56.99,20427.0
2024-07-24 13:05:00,57.0,57.01,56.95,56.99,15810.0,57.0,57.01,56.95,56.99,15810.0
2024-07-24 13:10:00,57.0,57.05,56.97,57.05,16724.0,57.0,57.05,56.97,57.05,16724.0
2024-07-24 13:15:00,57.04,57.09,57.01,57.03,9252.0,57.04,57.09,57.01,57.03,9252.0
2024-07-24 13:20:00,57.03,57.09,57.03,57.08,15120.0,57.03,57.09,57.03,57.08,15120.0
2024-07-24 13:25:00,57.1,57.1,57.01,57.03,9909.0,57.1,57.1,57.01,57.03,9909.0
2024-07-24 13:30:00,57.01,57.01,56.92,56.93,14014.0,57.01,57.01,56.92,56.93,14014.0
2024-07-24 13:35:00,56.93,56.96,56.91,56.92,27662.0,56.93,56.96,56.91,56.92,27662.0
2024-07-24 13:40:00,56.92,56.94,56.87,56.89,27275.0,56.92,56.94,56.87,56.89,27275.0
2024-07-24 13:45:00,56.89,56.89,56.8,56.81,19660.0,56.89,56.89,56.8,56.81,19660.0
2024-07-24 13:50:00,56.82,56.87,56.8,56.84,11780.0,56.82,56.87,56.8,56.84,11780.0
2024-07-24 13:55:00,56.84,56.87,56.82,56.87,25936.0,56.84,56.87,56.82,56.87,25936.0
2024-07-24 14:00:00,56.87,56.88,56.8,56.83,15569.0,56.87,56.88,56.8,56.83,15569.0
2024-07-24 14:05:00,56.82,56.91,56.82,56.86,33768.0,56.82,56.91,56.82,56.86,33768.0
2024-07-24 14:10:00,56.87,57.03,56.86,57.03,37866.0,56.87,57.03,56.86,57.03,37866.0
2024-07-24 14:15:00,57.04,57.07,56.98,56.99,18567.0,57.04,57.07,56.98,56.99,18567.0
2024-07-24 14:20:00,56.98,57.05,56.92,57.04,20737.0,56.98,57.05,56.92,57.04,20737.0
2024-07-24 14:25:00,57.04,57.06,57.0,57.01,20077.0,57.04,57.06,57.0,57.01,20077.0
2024-07-24 14:30:00,57.02,57.02,56.95,56.97,13351.0,57.02,57.02,56.95,56.97,13351.0
2024-07-24 14:35:00,56.97,57.02,56.95,57.0,20284.0,56.97,57.02,56.95,57.0,20284.0
2024-07-24 14:40:00,57.0,57.02,56.93,56.96,17442.0,57.0,57.02,56.93,56.96,17442.0
2024-07-24 14:45:00,56.97,57.01,56.87,56.9,18185.0,56.97,57.01,56.87,56.9,18185.0
2024-07-24 14:50:00,56.9,56.9,56.8,56.85,30564.0,56.9,56.9,56.8,56.85,30564.0
2024-07-24 14:55:00,56.85,56.89,56.84,56.85,35355.0,56.85,56.89,56.84,56.85,35355.0
2024-07-24 15:00:00,56.85,56.9,56.81,56.81,34832.0,56.85,56.9,56.81,56.81,34832.0
2024-07-24 15:05:00,56.82,56.84,56.76,56.8,54296.0,56.82,56.84,56.76,56.8,54296.0
2024-07-24 15:10:00,56.8,56.82,56.71,56.73,34944.0,56.8,56.82,56.71,56.73,34944.0
2024-07-24 15:15:00,56.73,56.77,56.69,56.71,28406.0,56.73,56.77,56.69,56.71,28406.0
2024-07-24 15:20:00,56.71,56.82,56.67,56.82,27498.0,56.71,56.82,56.67,56.82,27498.0
2024-07-24 15:25:00,56.82,56.84,56.78,56.81,32135.0,56.82,56.84,56.78,56.81,32135.0
2024-07-24 15:30:00,56.8,56.86,56.74,56.83,34906.0,56.8,56.86,56.74,56.83,34906.0
2024-07-24 15:35:00,56.82,56.83,56.74,56.76,38775.0,56.82,56.83,56.74,56.76,38775.0
2024-07-24 15:40:00,56.76,56.79,56.67,56.71,51775.0,56.76,56.79,56.67,56.71,51775.0
2024-07-24 15:45:00,56.7,56.76,56.66,56.73,68069.0,56.7,56.76,56.66,56.73,68069.0
2024-07-24 15:50:00,56.75,56.99,56.64,56.67,155669.0,56.75,56.99,56.64,56.67,155669.0
2024-07-24 15:55:00,56.67,56.68,56.52,56.65,290735.0,56.67,56.68,56.52,56.65,290735.0
2024-07-25 09:30:00,57.17,57.36,56.84,57.02,102964.0,57.17,57.36,56.84,57.02,102964.0
2024-07-25 09:35:00,57.02,57.11,56.92,56.98,20668.0,57.02,57.11,56.92,56.98,20668.0
2024-07-25 09:40:00,56.96,57.32,56.81,57.28,54647.0,56.96,57.32,56.81,57.28,54647.0
2024-07-25 09:45:00,57.3,57.47,57.28,57.36,65976.0,57.3,57.47,57.28,57.36,65976.0
2024-07-25 09:50:00,57.33,57.45,57.25,57.32,43921.0,57.33,57.45,57.25,57.32,43921.0
2024-07-25 09:55:00,57.33,57.47,57.23,57.23,38018.0,57.33,57.47,57.23,57.23,38018.0
2024-07-25 10:00:00,57.21,57.25,57.04,57.19,46705.0,57.21,57.25,57.04,57.19,46705.0
2024-07-25 10:05:00,57.21,57.54,57.17,57.29,42259.0,57.21,57.54,57.17,57.29,42259.0
2024-07-25 10:10:00,57.31,57.32,57.04,57.06,35715.0,57.31,57.32,57.04,57.06,35715.0
2024-07-25 10:15:00,57.06,57.25,57.01,57.22,26864.0,57.06,57.25,57.01,57.22,26864.0
2024-07-25 10:20:00,57.21,57.21,56.99,57.06,35653.0,57.21,57.21,56.99,57.06,35653.0
2024-07-25 10:25:00,57.05,57.19,56.99,57.19,30811.0,57.05,57.19,56.99,57.19,30811.0
2024-07-25 10:30:00,57.18,57.18,57.0,57.15,27620.0,57.18,57.18,57.0,57.15,27620.0
2024-07-25 10:35:00,57.16,57.4,57.12,57.25,33993.0,57.16,57.4,57.12,57.25,33993.0
2024-07-25 10:40:00,57.25,57.38,57.2,57.35,24672.0,57.25,57.38,57.2,57.35,24672.0
2024-07-25 10:45:00,57.36,57.39,57.23,57.26,31319.0,57.36,57.39,57.23,57.26,31319.0
2024-07-25 10:50:00,57.27,57.49,57.19,57.46,51711.0,57.27,57.49,57.19,57.46,51711.0
2024-07-25 10:55:00,57.47,57.58,57.46,57.57,54148.0,57.47,57.58,57.46,57.57,54148.0
2024-07-25 11:00:00,57.58,57.64,57.52,57.56,31207.0,57.58,57.64,57.52,57.56,31207.0
2024-07-25 11:05:00,57.57,57.57,57.47,57.51,12980.0,57.57,57.57,57.47,57.51,12980.0
2024-07-25 11:10:00,57.52,57.59,57.52,57.59,32382.0,57.52,57.59,57.52,57.59,32382.0
2024-07-25 11:15:00,57.59,57.76,57.57,57.72,14308.0,57.59,57.76,57.57,57.72,14308.0
2024-07-25 11:20:00,57.71,57.78,57.61,57.66,23723.0,57.71,57.78,57.61,57.66,23723.0
2024-07-25 11:25:00,57.65,57.75,57.63,57.73,32716.0,57.65,57.75,57.63,57.73,32716.0
2024-07-25 11:30:00,57.75,57.88,57.73,57.86,26241.0,57.75,57.88,57.73,57.86,26241.0
2024-07-25 11:35:00,57.83,57.95,57.79,57.93,32245.0,57.83,57.95,57.79,57.93,32245.0
2024-07-25 11:40:00,57.94,57.94,57.6,57.71,31881.0,57.94,57.94,57.6,57.71,31881.0
2024-07-25 11:45:00,57.71,57.74,57.64,57.67,9314.0,57.71,57.74,57.64,57.67,9314.0
2024-07-25 11:50:00,57.66,57.73,57.63,57.68,12473.0,57.66,57.73,57.63,57.68,12473.0
2024-07-25 11:55:00,57.69,57.77,57.65,57.76,12827.0,57.69,57.77,57.65,57.76,12827.0
2024-07-25 12:00:00,57.75,57.84,57.72,57.8,8806.0,57.75,57.84,57.72,57.8,8806.0
2024-07-25 12:05:00,57.77,57.78,57.65,57.74,18558.0,57.77,57.78,57.65,57.74,18558.0
2024-07-25 12:10:00,57.74,57.87,57.74,57.87,14159.0,57.74,57.87,57.74,57.87,14159.0
2024-07-25 12:15:00,57.88,58.04,57.87,58.04,25830.0,57.88,58.04,57.87,58.04,25830.0
2024-07-25 12:20:00,58.03,58.18,57.97,58.17,22524.0,58.03,58.18,57.97,58.17,22524.0
2024-07-25 12:25:00,58.17,58.2,58.09,58.19,28094.0,58.17,58.2,58.09,58.19,28094.0
2024-07-25 12:30:00,58.19,58.27,58.16,58.27,20400.0,58.19,58.27,58.16,58.27,20400.0
2024-07-25 12:35:00,58.28,58.3,58.24,58.28,17339.0,58.28,58.3,58.24,58.28,17339.0
2024-07-25 12:40:00,58.28,58.35,58.27,58.27,21023.0,58.28,58.35,58.27,58.27,21023.0
2024-07-25 12:45:00,58.28,58.45,58.28,58.45,30573.0,58.28,58.45,58.28,58.45,30573.0
2024-07-25 12:50:00,58.44,58.48,58.36,58.46,36961.0,58.44,58.48,58.36,58.46,36961.0
2024-07-25 12:55:00,58.48,58.49,58.36,58.37,13015.0,58.48,58.49,58.36,58.37,13015.0
2024-07-25 13:00:00,58.37,58.53,58.37,58.51,22730.0,58.37,58.53,58.37,58.51,22730.0
2024-07-25 13:05:00,58.51,58.57,58.48,58.55,26741.0,58.51,58.57,58.48,58.55,26741.0
2024-07-25 13:10:00,58.55,58.62,58.47,58.48,34419.0,58.55,58.62,58.47,58.48,34419.0
2024-07-25 13:15:00,58.51,58.51,58.3,58.36,19912.0,58.51,58.51,58.3,58.36,19912.0
2024-07-25 13:20:00,58.36,58.4,58.22,58.23,29816.0,58.36,58.4,58.22,58.23,29816.0
2024-07-25 13:25:00,58.25,58.26,58.15,58.18,13197.0,58.25,58.26,58.15,58.18,13197.0
2024-07-25 13:30:00,58.18,58.23,58.16,58.22,19056.0,58.18,58.23,58.16,58.22,19056.0
2024-07-25 13:35:00,58.22,58.25,58.11,58.14,21909.0,58.22,58.25,58.11,58.14,21909.0
2024-07-25 13:40:00,58.13,58.24,58.12,58.24,12844.0,58.13,58.24,58.12,58.24,12844.0
2024-07-25 13:45:00,58.25,58.27,58.16,58.17,22153.0,58.25,58.27,58.16,58.17,22153.0
2024-07-25 13:50:00,58.16,58.18,58.09,58.14,26509.0,58.16,58.18,58.09,58.14,26509.0
2024-07-25 13:55:00,58.13,58.19,58.04,58.19,32086.0,58.13,58.19,58.04,58.19,32086.0
2024-07-25 14:00:00,58.19,58.27,58.15,58.15,14193.0,58.19,58.27,58.15,58.15,14193.0
2024-07-25 14:05:00,58.14,58.17,58.09,58.1,10891.0,58.14,58.17,58.09,58.1,10891.0
2024-07-25 14:10:00,58.09,58.18,58.07,58.1,15400.0,58.09,58.18,58.07,58.1,15400.0
2024-07-25 14:15:00,58.1,58.18,58.09,58.17,23477.0,58.1,58.18,58.09,58.17,23477.0
2024-07-25 14:20:00,58.19,58.22,58.15,58.2,28555.0,58.19,58.22,58.15,58.2,28555.0
2024-07-25 14:25:00,58.21,58.38,58.2,58.37,153112.0,58.21,58.38,58.2,58.37,153112.0
2024-07-25 14:30:00,58.36,58.36,58.31,58.34,17807.0,58.36,58.36,58.31,58.34,17807.0
2024-07-25 14:35:00,58.34,58.35,58.29,58.31,14519.0,58.34,58.35,58.29,58.31,14519.0
2024-07-25 14:40:00,58.32,58.33,58.15,58.16,8836.0,58.32,58.33,58.15,58.16,8836.0
2024-07-25 14:45:00,58.15,58.15,57.96,57.98,16267.0,58.15,58.15,57.96,57.98,16267.0
2024-07-25 14:50:00,57.99,58.05,57.94,57.94,14628.0,57.99,58.05,57.94,57.94,14628.0
2024-07-25 14:55:00,57.96,58.02,57.92,57.97,11996.0,57.96,58.02,57.92,57.97,11996.0
2024-07-25 15:00:00,57.96,57.98,57.82,57.84,44334.0,57.96,57.98,57.82,57.84,44334.0
2024-07-25 15:05:00,57.86,57.89,57.71,57.71,18793.0,57.86,57.89,57.71,57.71,18793.0
2024-07-25 15:10:00,57.69,57.75,57.65,57.68,34220.0,57.69,57.75,57.65,57.68,34220.0
2024-07-25 15:15:00,57.69,57.8,57.62,57.72,30451.0,57.69,57.8,57.62,57.72,30451.0
2024-07-25 15:20:00,57.71,57.85,57.7,57.85,17203.0,57.71,57.85,57.7,57.85,17203.0
2024-07-25 15:25:00,57.85,57.92,57.85,57.88,18237.0,57.85,57.92,57.85,57.88,18237.0
2024-07-25 15:30:00,57.89,57.93,57.77,57.79,39587.0,57.89,57.93,57.77,57.79,39587.0
2024-07-25 15:35:00,57.79,57.79,57.57,57.6,32317.0,57.79,57.79,57.57,57.6,32317.0
2024-07-25 15:40:00,57.6,57.63,57.51,57.53,34969.0,57.6,57.63,57.51,57.53,34969.0
2024-07-25 15:45:00,57.53,57.54,57.4,57.5,27182.0,57.53,57.54,57.4,57.5,27182.0
2024-07-25 15:50:00,57.49,57.51,57.35,57.36,73173.0,57.49,57.51,57.35,57.36,73173.0
2024-07-25 15:55:00,57.35,57.42,57.25,57.3,228064.0,57.35,57.42,57.25,57.3,228064.0
2024-07-26 09:30:00,57.66,57.66,57.12,57.3,97452.0,57.66,57.66,57.12,57.3,97452.0
2024-07-26 09:35:00,57.32,57.62,57.15,57.55,50405.0,57.32,57.62,57.15,57.55,50405.0
2024-07-26 09:40:00,57.53,57.78,57.33,57.77,27706.0,57.53,57.78,57.33,57.77,27706.0
2024-07-26 09:45:00,57.77,57.81,57.47,57.55,20973.0,57.77,57.81,57.47,57.55,20973.0
2024-07-26 09:50:00,57.51,57.6,57.47,57.52,16887.0,57.51,57.6,57.47,57.52,16887.0
2024-07-26 09:55:00,57.54,57.55,57.35,57.45,18525.0,57.54,57.55,57.35,57.45,18525.0
2024-07-26 10:00:00,57.46,57.61,57.41,57.41,24182.0,57.46,57.61,57.41,57.41,24182.0
2024-07-26 10:05:00,57.43,57.5,57.25,57.26,41940.0,57.43,57.5,57.25,57.26,41940.0
2024-07-26 10:10:00,57.27,57.44,57.21,57.23,33895.0,57.27,57.44,57.21,57.23,33895.0
2024-07-26 10:15:00,57.22,57.34,57.14,57.16,28211.0,57.22,57.34,57.14,57.16,28211.0
2024-07-26 10:20:00,57.17,57.29,57.17,57.28,18191.0,57.17,57.29,57.17,57.28,18191.0
2024-07-26 10:25:00,57.28,57.5,57.25,57.39,78429.0,57.28,57.5,57.25,57.39,78429.0
2024-07-26 10:30:00,57.4,57.41,56.95,56.95,26053.0,57.4,57.41,56.95,56.95,26053.0
2024-07-26 10:35:00,56.96,57.04,56.88,56.98,42068.0,56.96,57.04,56.88,56.98,42068.0
2024-07-26 10:40:00,57.0,57.08,56.97,57.02,19425.0,57.0,57.08,56.97,57.02,19425.0
2024-07-26 10:45:00,57.02,57.12,56.97,57.05,90587.0,57.02,57.12,56.97,57.05,90587.0
2024-07-26 10:50:00,57.04,57.04,56.92,56.97,69743.0,57.04,57.04,56.92,56.97,69743.0
2024-07-26 10:55:00,56.96,57.28,56.93,57.27,72088.0,56.96,57.28,56.93,57.27,72088.0
2024-07-26 11:00:00,57.29,57.51,57.29,57.4,30886.0,57.29,57.51,57.29,57.4,30886.0
2024-07-26 11:05:00,57.41,57.48,57.39,57.42,24984.0,57.41,57.48,57.39,57.42,24984.0
2024-07-26 11:10:00,57.42,57.46,57.29,57.3,20540.0,57.42,57.46,57.29,57.3,20540.0
2024-07-26 11:15:00,57.29,57.29,57.12,57.13,34905.0,57.29,57.29,57.12,57.13,34905.0
2024-07-26 11:20:00,57.14,57.24,57.12,57.19,25948.0,57.14,57.24,57.12,57.19,25948.0
2024-07-26 11:25:00,57.19,57.25,57.16,57.2,15370.0,57.19,57.25,57.16,57.2,15370.0
2024-07-26 11:30:00,57.2,57.29,57.19,57.23,18137.0,57.2,57.29,57.19,57.23,18137.0
2024-07-26 11:35:00,57.22,57.3,57.19,57.3,26032.0,57.22,57.3,57.19,57.3,26032.0
2024-07-26 11:40:00,57.3,57.45,57.3,57.45,16737.0,57.3,57.45,57.3,57.45,16737.0
2024-07-26 11:45:00,57.45,57.46,57.39,57.45,27882.0,57.45,57.46,57.39,57.45,27882.0
2024-07-26 11:50:00,57.47,57.47,57.42,57.42,17003.0,57.47,57.47,57.42,57.42,17003.0
2024-07-26 11:55:00,57.41,57.48,57.38,57.45,30845.0,57.41,57.48,57.38,57.45,30845.0
2024-07-26 12:00:00,57.45,57.49,57.36,57.47,15261.0,57.45,57.49,57.36,57.47,15261.0
2024-07-26 12:05:00,57.46,57.6,57.45,57.6,17293.0,57.46,57.6,57.45,57.6,17293.0
2024-07-26 12:10:00,57.6,57.62,57.47,57.54,39143.0,57.6,57.62,57.47,57.54,39143.0
2024-07-26 12:15:00,57.56,57.57,57.49,57.5,31416.0,57.56,57.57,57.49,57.5,31416.0
2024-07-26 12:20:00,57.49,57.52,57.46,57.5,20529.0,57.49,57.52,57.46,57.5,20529.0
2024-07-26 12:25:00,57.49,57.56,57.49,57.49,19509.0,57.49,57.56,57.49,57.49,19509.0
2024-07-26 12:30:00,57.51,57.57,57.42,57.42,19780.0,57.51,57.57,57.42,57.42,19780.0
2024-07-26 12:35:00,57.39,57.45,57.38,57.42,18737.0,57.39,57.45,57.38,57.42,18737.0
2024-07-26 12:40:00,57.41,57.62,57.38,57.62,14473.0,57.41,57.62,57.38,57.62,14473.0
2024-07-26 12:45:00,57.63,57.69,57.61,57.62,16627.0,57.63,57.69,57.61,57.62,16627.0
2024-07-26 12:50:00,57.61,57.74,57.61,57.63,13522.0,57.61,57.74,57.61,57.63,13522.0
2024-07-26 12:55:00,57.62,57.7,57.62,57.62,14419.0,57.62,57.7,57.62,57.62,14419.0
2024-07-26 13:00:00,57.63,57.65,57.53,57.61,16076.0,57.63,57.65,57.53,57.61,16076.0
2024-07-26 13:05:00,57.61,57.62,57.57,57.58,10766.0,57.61,57.62,57.57,57.58,10766.0
2024-07-26 13:10:00,57.58,57.64,57.57,57.62,16365.0,57.58,57.64,57.57,57.62,16365.0
2024-07-26 13:15:00,57.62,57.67,57.62,57.64,9005.0,57.62,57.67,57.62,57.64,9005.0
2024-07-26 13:20:00,57.65,57.7,57.62,57.65,12370.0,57.65,57.7,57.62,57.65,12370.0
2024-07-26 13:25:00,57.65,57.74,57.62,57.73,14236.0,57.65,57.74,57.62,57.73,14236.0
2024-07-26 13:30:00,57.72,57.74,57.55,57.55,20509.0,57.72,57.74,57.55,57.55,20509.0
2024-07-26 13:35:00,57.54,57.54,57.33,57.35,31626.0,57.54,57.54,57.33,57.35,31626.0
2024-07-26 13:40:00,57.36,57.53,57.36,57.51,44981.0,57.36,57.53,57.36,57.51,44981.0
2024-07-26 13:45:00,57.51,57.62,57.49,57.57,13055.0,57.51,57.62,57.49,57.57,13055.0
2024-07-26 13:50:00,57.57,57.61,57.5,57.61,10632.0,57.57,57.61,57.5,57.61,10632.0
2024-07-26 13:55:00,57.59,57.59,57.53,57.58,6283.0,57.59,57.59,57.53,57.58,6283.0
2024-07-26 14:00:00,57.58,57.63,57.57,57.6,6805.0,57.58,57.63,57.57,57.6,6805.0
2024-07-26 14:05:00,57.6,57.63,57.55,57.63,12490.0,57.6,57.63,57.55,57.63,12490.0
2024-07-26 14:10:00,57.63,57.63,57.57,57.57,11070.0,57.63,57.63,57.57,57.57,11070.0
2024-07-26 14:15:00,57.57,57.61,57.48,57.5,14849.0,57.57,57.61,57.48,57.5,14849.0
2024-07-26 14:20:00,57.5,57.52,57.45,57.52,9221.0,57.5,57.52,57.45,57.52,9221.0
2024-07-26 14:25:00,57.52,57.56,57.47,57.49,21934.0,57.52,57.56,57.47,57.49,21934.0
2024-07-26 14:30:00,57.47,57.55,57.47,57.52,9083.0,57.47,57.55,57.47,57.52,9083.0
2024-07-26 14:35:00,57.53,57.56,57.49,57.5,13513.0,57.53,57.56,57.49,57.5,13513.0
2024-07-26 14:40:00,57.51,57.52,57.34,57.45,17058.0,57.51,57.52,57.34,57.45,17058.0
2024-07-26 14:45:00,57.44,57.45,57.32,57.34,16360.0,57.44,57.45,57.32,57.34,16360.0
2024-07-26 14:50:00,57.36,57.4,57.26,57.27,14854.0,57.36,57.4,57.26,57.27,14854.0
2024-07-26 14:55:00,57.28,57.31,57.22,57.22,11392.0,57.28,57.31,57.22,57.22,11392.0
2024-07-26 15:00:00,57.22,57.23,57.18,57.21,14029.0,57.22,57.23,57.18,57.21,14029.0
2024-07-26 15:05:00,57.22,57.25,57.18,57.25,20978.0,57.22,57.25,57.18,57.25,20978.0
2024-07-26 15:10:00,57.24,57.32,57.21,57.3,14049.0,57.24,57.32,57.21,57.3,14049.0
2024-07-26 15:15:00,57.3,57.31,57.24,57.31,15803.0,57.3,57.31,57.24,57.31,15803.0
2024-07-26 15:20:00,57.3,57.39,57.28,57.39,14726.0,57.3,57.39,57.28,57.39,14726.0
2024-07-26 15:25:00,57.39,57.47,57.37,57.4,21960.0,57.39,57.47,57.37,57.4,21960.0
2024-07-26 15:30:00,57.4,57.4,57.25,57.27,36091.0,57.4,57.4,57.25,57.27,36091.0
2024-07-26 15:35:00,57.25,57.31,57.19,57.21,34616.0,57.25,57.31,57.19,57.21,34616.0
2024-07-26 15:40:00,57.21,57.35,57.21,57.35,94272.0,57.21,57.35,57.21,57.35,94272.0
2024-07-26 15:45:00,57.34,57.34,57.25,57.3,29083.0,57.34,57.34,57.25,57.3,29083.0
2024-07-26 15:50:00,57.3,57.42,56.95,56.97,87328.0,57.3,57.42,56.95,56.97,87328.0
2024-07-26 15:55:00,56.96,57.02,56.83,57.01,325749.0,56.96,57.02,56.83,57.01,325749.0
2024-07-29 09:30:00,56.94,57.19,56.42,56.89,197978.0,56.94,57.19,56.42,56.89,197978.0
2024-07-29 09:35:00,56.9,57.33,56.9,57.27,56995.0,56.9,57.33,56.9,57.27,56995.0
2024-07-29 09:40:00,57.28,57.43,57.19,57.19,40238.0,57.28,57.43,57.19,57.19,40238.0
2024-07-29 09:45:00,57.21,57.32,57.11,57.26,57450.0,57.21,57.32,57.11,57.26,57450.0
2024-07-29 09:50:00,57.27,57.5,57.11,57.45,40338.0,57.27,57.5,57.11,57.45,40338.0
2024-07-29 09:55:00,57.44,57.68,57.4,57.68,39693.0,57.44,57.68,57.4,57.68,39693.0
2024-07-29 10:00:00,57.7,57.75,57.48,57.51,32989.0,57.7,57.75,57.48,57.51,32989.0
2024-07-29 10:05:00,57.53,57.53,57.38,57.4,42244.0,57.53,57.53,57.38,57.4,42244.0
2024-07-29 10:10:00,57.4,57.43,57.28,57.33,38317.0,57.4,57.43,57.28,57.33,38317.0
2024-07-29 10:15:00,57.32,57.6,57.31,57.55,40534.0,57.32,57.6,57.31,57.55,40534.0
2024-07-29 10:20:00,57.56,57.68,57.56,57.58,21117.0,57.56,57.68,57.56,57.58,21117.0
2024-07-29 10:25:00,57.55,57.58,57.46,57.48,19930.0,57.55,57.58,57.46,57.48,19930.0
2024-07-29 10:30:00,57.47,57.48,57.36,57.48,21287.0,57.47,57.48,57.36,57.48,21287.0
2024-07-29 10:35:00,57.47,57.6,57.41,57.56,17553.0,57.47,57.6,57.41,57.56,17553.0
2024-07-29 10:40:00,57.56,57.66,57.56,57.61,17666.0,57.56,57.66,57.56,57.61,17666.0
2024-07-29 10:45:00,57.61,57.61,57.31,57.31,28620.0,57.61,57.61,57.31,57.31,28620.0
2024-07-29 10:50:00,57.32,57.43,57.28,57.32,22174.0,57.32,57.43,57.28,57.32,22174.0
2024-07-29 10:55:00,57.33,57.49,57.31,57.41,49886.0,57.33,57.49,57.31,57.41,49886.0
2024-07-29 11:00:00,57.41,57.41,57.3,57.35,25759.0,57.41,57.41,57.3,57.35,25759.0
2024-07-29 11:05:00,57.35,57.41,57.31,57.38,19231.0,57.35,57.41,57.31,57.38,19231.0
2024-07-29 11:10:00,57.38,57.38,57.22,57.33,38402.0,57.38,57.38,57.22,57.33,38402.0
2024-07-29 11:15:00,57.32,57.33,57.18,57.23,60995.0,57.32,57.33,57.18,57.23,60995.0
2024-07-29 11:20:00,57.24,57.32,57.18,57.27,26188.0,57.24,57.32,57.18,57.27,26188.0
2024-07-29 11:25:00,57.29,57.43,57.29,57.42,21606.0,57.29,57.43,57.29,57.42,21606.0
2024-07-29 11:30:00,57.41,57.42,57.26,57.26,29270.0,57.41,57.42,57.26,57.26,29270.0
2024-07-29 11:35:00,57.26,57.47,57.26,57.46,23075.0,57.26,57.47,57.26,57.46,23075.0
2024-07-29 11:40:00,57.46,57.63,57.46,57.63,17886.0,57.46,57.63,57.46,57.63,17886.0
2024-07-29 11:45:00,57.63,57.78,57.62,57.77,20436.0,57.63,57.78,57.62,57.77,20436.0
2024-07-29 11:50:00,57.79,57.93,57.77,57.87,51298.0,57.79,57.93,57.77,57.87,51298.0
2024-07-29 11:55:00,57.86,58.0,57.84,57.99,19279.0,57.86,58.0,57.84,57.99,19279.0
2024-07-29 12:00:00,57.98,58.06,57.98,57.99,15040.0,57.98,58.06,57.98,57.99,15040.0
2024-07-29 12:05:00,57.98,58.06,57.94,57.94,12248.0,57.98,58.06,57.94,57.94,12248.0
2024-07-29 12:10:00,57.94,58.03,57.94,57.98,14290.0,57.94,58.03,57.94,57.98,14290.0
2024-07-29 12:15:00,57.96,57.99,57.93,57.97,11807.0,57.96,57.99,57.93,57.97,11807.0
2024-07-29 12:20:00,57.97,58.05,57.96,58.0,10801.0,57.97,58.05,57.96,58.0,10801.0
2024-07-29 12:25:00,57.98,57.99,57.89,57.92,11528.0,57.98,57.99,57.89,57.92,11528.0
2024-07-29 12:30:00,57.91,57.97,57.75,57.75,52904.0,57.91,57.97,57.75,57.75,52904.0
2024-07-29 12:35:00,57.75,57.8,57.64,57.72,22419.0,57.75,57.8,57.64,57.72,22419.0
2024-07-29 12:40:00,57.7,57.75,57.6,57.62,11654.0,57.7,57.75,57.6,57.62,11654.0
2024-07-29 12:45:00,57.63,57.65,57.6,57.62,13127.0,57.63,57.65,57.6,57.62,13127.0
2024-07-29 12:50:00,57.63,57.64,57.54,57.62,16107.0,57.63,57.64,57.54,57.62,16107.0
2024-07-29 12:55:00,57.61,57.64,57.52,57.54,10457.0,57.61,57.64,57.52,57.54,10457.0
2024-07-29 13:00:00,57.53,57.57,57.47,57.48,12241.0,57.53,57.57,57.47,57.48,12241.0
2024-07-29 13:05:00,57.5,57.56,57.48,57.52,15278.0,57.5,57.56,57.48,57.52,15278.0
2024-07-29 13:10:00,57.51,57.62,57.51,57.58,17558.0,57.51,57.62,57.51,57.58,17558.0
2024-07-29 13:15:00,57.6,57.61,57.54,57.54,8425.0,57.6,57.61,57.54,57.54,8425.0
2024-07-29 13:20:00,57.54,57.57,57.5,57.57,8618.0,57.54,57.57,57.5,57.57,8618.0
2024-07-29 13:25:00,57.56,57.57,57.47,57.49,11356.0,57.56,57.57,57.47,57.49,11356.0
2024-07-29 13:30:00,57.5,57.52,57.45,57.52,10689.0,57.5,57.52,57.45,57.52,10689.0
2024-07-29 13:35:00,57.52,57.53,57.46,57.52,10193.0,57.52,57.53,57.46,57.52,10193.0
2024-07-29 13:40:00,57.53,57.56,57.52,57.53,13547.0,57.53,57.56,57.52,57.53,13547.0
2024-07-29 13:45:00,57.54,57.62,57.52,57.6,8318.0,57.54,57.62,57.52,57.6,8318.0
2024-07-29 13:50:00,57.62,57.73,57.59,57.68,21408.0,57.62,57.73,57.59,57.68,21408.0
2024-07-29 13:55:00,57.69,57.7,57.62,57.63,10031.0,57.69,57.7,57.62,57.63,10031.0
2024-07-29 14:00:00,57.62,57.62,57.51,57.6,14746.0,57.62,57.62,57.51,57.6,14746.0
2024-07-29 14:05:00,57.61,57.63,57.55,57.57,10877.0,57.61,57.63,57.55,57.57,10877.0
2024-07-29 14:10:00,57.58,57.67,57.56,57.66,11521.0,57.58,57.67,57.56,57.66,11521.0
2024-07-29 14:15:00,57.66,57.66,57.56,57.6,16760.0,57.66,57.66,57.56,57.6,16760.0
2024-07-29 14:20:00,57.6,57.61,57.52,57.53,12742.0,57.6,57.61,57.52,57.53,12742.0
2024-07-29 14:25:00,57.54,57.54,57.44,57.47,11303.0,57.54,57.54,57.44,57.47,11303.0
2024-07-29 14:30:00,57.47,57.5,57.44,57.47,12060.0,57.47,57.5,57.44,57.47,12060.0
2024-07-29 14:35:00,57.47,57.49,57.43,57.44,13503.0,57.47,57.49,57.43,57.44,13503.0
2024-07-29 14:40:00,57.44,57.61,57.44,57.55,25315.0,57.44,57.61,57.44,57.55,25315.0
2024-07-29 14:45:00,57.56,57.65,57.56,57.61,82908.0,57.56,57.65,57.56,57.61,82908.0
2024-07-29 14:50:00,57.62,57.64,57.58,57.6,26570.0,57.62,57.64,57.58,57.6,26570.0
2024-07-29 14:55:00,57.59,57.7,57.58,57.66,13245.0,57.59,57.7,57.58,57.66,13245.0
2024-07-29 15:00:00,57.67,57.7,57.62,57.67,12470.0,57.67,57.7,57.62,57.67,12470.0
2024-07-29 15:05:00,57.67,57.71,57.59,57.6,45748.0,57.67,57.71,57.59,57.6,45748.0
2024-07-29 15:10:00,57.59,57.63,57.54,57.56,32872.0,57.59,57.63,57.54,57.56,32872.0
2024-07-29 15:15:00,57.56,57.65,57.56,57.65,20947.0,57.56,57.65,57.56,57.65,20947.0
2024-07-29 15:20:00,57.65,57.72,57.64,57.66,18669.0,57.65,57.72,57.64,57.66,18669.0
2024-07-29 15:25:00,57.66,57.66,57.6,57.62,18058.0,57.66,57.66,57.6,57.62,18058.0
2024-07-29 15:30:00,57.6,57.64,57.51,57.52,38671.0,57.6,57.64,57.51,57.52,38671.0
2024-07-29 15:35:00,57.51,57.55,57.43,57.48,44108.0,57.51,57.55,57.43,57.48,44108.0
2024-07-29 15:40:00,57.47,57.49,57.43,57.45,50459.0,57.47,57.49,57.43,57.45,50459.0
2024-07-29 15:45:00,57.44,57.44,57.35,57.37,57864.0,57.44,57.44,57.35,57.37,57864.0
2024-07-29 15:50:00,57.35,57.43,57.32,57.4,79103.0,57.35,57.43,57.32,57.4,79103.0
2024-07-29 15:55:00,57.41,57.46,57.35,57.39,126834.0,57.41,57.46,57.35,57.39,126834.0
2024-07-30 09:30:00,57.49,57.5,57.15,57.48,75340.0,57.49,57.5,57.15,57.48,75340.0
2024-07-30 09:35:00,57.45,57.73,57.42,57.7,10972.0,57.45,57.73,57.42,57.7,10972.0
2024-07-30 09:40:00,57.71,58.0,57.71,57.79,49706.0,57.71,58.0,57.71,57.79,49706.0
2024-07-30 09:45:00,57.78,58.16,57.78,58.11,32197.0,57.78,58.16,57.78,58.11,32197.0
2024-07-30 09:50:00,58.13,58.45,58.12,58.34,54422.0,58.13,58.45,58.12,58.34,54422.0
2024-07-30 09:55:00,58.32,58.33,58.15,58.2,56575.0,58.32,58.33,58.15,58.2,56575.0
2024-07-30 10:00:00,58.2,58.27,57.91,57.98,63889.0,58.2,58.27,57.91,57.98,63889.0
2024-07-30 10:05:00,58.01,58.06,57.86,57.99,21538.0,58.01,58.06,57.86,57.99,21538.0
2024-07-30 10:10:00,57.98,58.01,57.9,57.98,21304.0,57.98,58.01,57.9,57.98,21304.0
2024-07-30 10:15:00,58.01,58.03,57.69,57.77,24399.0,58.01,58.03,57.69,57.77,24399.0
2024-07-30 10:20:00,57.77,57.87,57.77,57.83,17756.0,57.77,57.87,57.77,57.83,17756.0
2024-07-30 10:25:00,57.85,57.9,57.76,57.77,29617.0,57.85,57.9,57.76,57.77,29617.0
2024-07-30 10:30:00,57.77,57.82,57.72,57.74,89344.0,57.77,57.82,57.72,57.74,89344.0
2024-07-30 10:35:00,57.74,57.75,57.54,57.56,30901.0,57.74,57.75,57.54,57.56,30901.0
2024-07-30 10:40:00,57.57,57.58,57.47,57.54,20408.0,57.57,57.58,57.47,57.54,20408.0
2024-07-30 10:45:00,57.53,57.53,57.45,57.46,21867.0,57.53,57.53,57.45,57.46,21867.0
2024-07-30 10:50:00,57.46,57.52,57.43,57.5,27610.0,57.46,57.52,57.43,57.5,27610.0
2024-07-30 10:55:00,57.48,57.52,57.44,57.48,17676.0,57.48,57.52,57.44,57.48,17676.0
2024-07-30 11:00:00,57.5,57.53,57.18,57.19,53210.0,57.5,57.53,57.18,57.19,53210.0
2024-07-30 11:05:00,57.19,57.32,57.15,57.23,23352.0,57.19,57.32,57.15,57.23,23352.0
2024-07-30 11:10:00,57.22,57.35,57.21,57.27,22169.0,57.22,57.35,57.21,57.27,22169.0
2024-07-30 11:15:00,57.27,57.31,57.22,57.22,21319.0,57.27,57.31,57.22,57.22,21319.0
2024-07-30 11:20:00,57.23,57.24,57.11,57.16,14440.0,57.23,57.24,57.11,57.16,14440.0
2024-07-30 11:25:00,57.14,57.19,57.14,57.15,19054.0,57.14,57.19,57.14,57.15,19054.0
2024-07-30 11:30:00,57.14,57.15,57.08,57.13,28888.0,57.14,57.15,57.08,57.13,28888.0
2024-07-30 11:35:00,57.12,57.15,57.05,57.08,16201.0,57.12,57.15,57.05,57.08,16201.0
2024-07-30 11:40:00,57.1,57.11,57.03,57.05,13323.0,57.1,57.11,57.03,57.05,13323.0
2024-07-30 11:45:00,57.04,57.09,56.94,57.09,24214.0,57.04,57.09,56.94,57.09,24214.0
2024-07-30 11:50:00,57.09,57.15,57.07,57.11,32419.0,57.09,57.15,57.07,57.11,32419.0
2024-07-30 11:55:00,57.11,57.15,57.08,57.15,15391.0,57.11,57.15,57.08,57.15,15391.0
2024-07-30 12:00:00,57.15,57.21,57.08,57.13,20219.0,57.15,57.21,57.08,57.13,20219.0
2024-07-30 12:05:00,57.13,57.18,57.1,57.11,60187.0,57.13,57.18,57.1,57.11,60187.0
2024-07-30 12:10:00,57.1,57.12,57.07,57.08,36015.0,57.1,57.12,57.07,57.08,36015.0
2024-07-30 12:15:00,57.07,57.09,57.06,57.08,19994.0,57.07,57.09,57.06,57.08,19994.0
2024-07-30 12:20:00,57.08,57.08,56.96,56.96,14707.0,57.08,57.08,56.96,56.96,14707.0
2024-07-30 12:25:00,56.97,57.01,56.93,57.0,12344.0,56.97,57.01,56.93,57.0,12344.0
2024-07-30 12:30:00,57.0,57.02,56.94,56.99,17275.0,57.0,57.02,56.94,56.99,17275.0
2024-07-30 12:35:00,56.98,57.16,56.96,57.15,44711.0,56.98,57.16,56.96,57.15,44711.0
2024-07-30 12:40:00,57.14,57.29,57.13,57.26,42872.0,57.14,57.29,57.13,57.26,42872.0
2024-07-30 12:45:00,57.27,57.32,57.21,57.24,11889.0,57.27,57.32,57.21,57.24,11889.0
2024-07-30 12:50:00,57.23,57.24,57.03,57.03,11458.0,57.23,57.24,57.03,57.03,11458.0
2024-07-30 12:55:00,57.03,57.15,57.01,57.1,13256.0,57.03,57.15,57.01,57.1,13256.0
2024-07-30 13:00:00,57.11,57.11,56.97,57.02,22618.0,57.11,57.11,56.97,57.02,22618.0
2024-07-30 13:05:00,57.01,57.13,57.01,57.12,9482.0,57.01,57.13,57.01,57.12,9482.0
2024-07-30 13:10:00,57.11,57.15,57.06,57.15,17655.0,57.11,57.15,57.06,57.15,17655.0
2024-07-30 13:15:00,57.16,57.25,57.13,57.17,32835.0,57.16,57.25,57.13,57.17,32835.0
2024-07-30 13:20:00,57.17,57.24,57.17,57.19,17045.0,57.17,57.24,57.17,57.19,17045.0
2024-07-30 13:25:00,57.2,57.2,57.09,57.15,17240.0,57.2,57.2,57.09,57.15,17240.0
2024-07-30 13:30:00,57.15,57.15,57.1,57.13,12586.0,57.15,57.15,57.1,57.13,12586.0
2024-07-30 13:35:00,57.13,57.14,57.04,57.11,15715.0,57.13,57.14,57.04,57.11,15715.0
2024-07-30 13:40:00,57.11,57.12,57.02,57.03,13462.0,57.11,57.12,57.02,57.03,13462.0
2024-07-30 13:45:00,57.04,57.11,57.04,57.07,12670.0,57.04,57.11,57.04,57.07,12670.0
2024-07-30 13:50:00,57.07,57.08,57.03,57.07,10365.0,57.07,57.08,57.03,57.07,10365.0
2024-07-30 13:55:00,57.09,57.11,57.06,57.11,9347.0,57.09,57.11,57.06,57.11,9347.0
2024-07-30 14:00:00,57.11,57.23,57.11,57.23,10208.0,57.11,57.23,57.11,57.23,10208.0
2024-07-30 14:05:00,57.23,57.34,57.23,57.33,10879.0,57.23,57.34,57.23,57.33,10879.0
2024-07-30 14:10:00,57.36,57.46,57.34,57.45,28944.0,57.36,57.46,57.34,57.45,28944.0
2024-07-30 14:15:00,57.46,57.56,57.45,57.55,24113.0,57.46,57.56,57.45,57.55,24113.0
2024-07-30 14:20:00,57.55,57.58,57.5,57.57,17359.0,57.55,57.58,57.5,57.57,17359.0
2024-07-30 14:25:00,57.56,57.56,57.47,57.51,20815.0,57.56,57.56,57.47,57.51,20815.0
2024-07-30 14:30:00,57.5,57.55,57.49,57.53,24401.0,57.5,57.55,57.49,57.53,24401.0
2024-07-30 14:35:00,57.53,57.58,57.53,57.58,8660.0,57.53,57.58,57.53,57.58,8660.0
2024-07-30 14:40:00,57.58,57.6,57.48,57.5,11196.0,57.58,57.6,57.48,57.5,11196.0
2024-07-30 14:45:00,57.49,57.49,57.4,57.46,31984.0,57.49,57.49,57.4,57.46,31984.0
2024-07-30 14:50:00,57.47,57.49,57.45,57.47,9481.0,57.47,57.49,57.45,57.47,9481.0
2024-07-30 14:55:00,57.47,57.49,57.39,57.48,23800.0,57.47,57.49,57.39,57.48,23800.0
2024-07-30 15:00:00,57.47,57.47,57.36,57.43,27510.0,57.47,57.47,57.36,57.43,27510.0
2024-07-30 15:05:00,57.44,57.44,57.37,57.38,19339.0,57.44,57.44,57.37,57.38,19339.0
2024-07-30 15:10:00,57.38,57.42,57.34,57.37,18008.0,57.38,57.42,57.34,57.37,18008.0
2024-07-30 15:15:00,57.38,57.49,57.33,57.48,58284.0,57.38,57.49,57.33,57.48,58284.0
2024-07-30 15:20:00,57.48,57.6,57.48,57.59,29887.0,57.48,57.6,57.48,57.59,29887.0
2024-07-30 15:25:00,57.58,57.6,57.46,57.47,34931.0,57.58,57.6,57.46,57.47,34931.0
2024-07-30 15:30:00,57.47,57.47,57.39,57.43,29724.0,57.47,57.47,57.39,57.43,29724.0
2024-07-30 15:35:00,57.43,57.47,57.41,57.45,25787.0,57.43,57.47,57.41,57.45,25787.0
2024-07-30 15:40:00,57.45,57.48,57.37,57.47,33830.0,57.45,57.48,57.37,57.47,33830.0
2024-07-30 15:45:00,57.47,57.67,57.43,57.63,48530.0,57.47,57.67,57.43,57.63,48530.0
2024-07-30 15:50:00,57.64,57.73,57.59,57.6,88464.0,57.64,57.73,57.59,57.6,88464.0
2024-07-30 15:55:00,57.59,57.66,57.48,57.49,197323.0,57.59,57.66,57.48,57.49,197323.0
2024-07-31 09:30:00,58.28,58.3,57.97,58.25,100362.0,58.28,58.3,57.97,58.25,100362.0
2024-07-31 09:35:00,58.28,58.42,58.22,58.24,17656.0,58.28,58.42,58.22,58.24,17656.0
2024-07-31 09:40:00,58.22,58.5,58.22,58.26,20002.0,58.22,58.5,58.22,58.26,20002.0
2024-07-31 09:45:00,58.28,58.39,58.25,58.36,14397.0,58.28,58.39,58.25,58.36,14397.0
2024-07-31 09:50:00,58.36,58.5,58.36,58.39,32788.0,58.36,58.5,58.36,58.39,32788.0
2024-07-31 09:55:00,58.36,58.43,58.13,58.15,23812.0,58.36,58.43,58.13,58.15,23812.0
2024-07-31 10:00:00,58.15,58.55,58.14,58.55,61955.0,58.15,58.55,58.14,58.55,61955.0
2024-07-31 10:05:00,58.55,58.58,58.35,58.43,50073.0,58.55,58.58,58.35,58.43,50073.0
2024-07-31 10:10:00,58.44,58.57,58.42,58.55,45016.0,58.44,58.57,58.42,58.55,45016.0
2024-07-31 10:15:00,58.53,58.58,58.44,58.57,31860.0,58.53,58.58,58.44,58.57,31860.0
2024-07-31 10:20:00,58.55,58.59,58.51,58.59,20211.0,58.55,58.59,58.51,58.59,20211.0
2024-07-31 10:25:00,58.6,58.66,58.53,58.54,20376.0,58.6,58.66,58.53,58.54,20376.0
2024-07-31 10:30:00,58.55,58.65,58.52,58.65,48774.0,58.55,58.65,58.52,58.65,48774.0
2024-07-31 10:35:00,58.64,58.74,58.58,58.63,30762.0,58.64,58.74,58.58,58.63,30762.0
2024-07-31 10:40:00,58.63,58.63,58.3,58.3,23515.0,58.63,58.63,58.3,58.3,23515.0
2024-07-31 10:45:00,58.29,58.37,58.28,58.31,14193.0,58.29,58.37,58.28,58.31,14193.0
2024-07-31 10:50:00,58.3,58.32,58.25,58.25,15913.0,58.3,58.32,58.25,58.25,15913.0
2024-07-31 10:55:00,58.26,58.33,58.26,58.32,35606.0,58.26,58.33,58.26,58.32,35606.0
2024-07-31 11:00:00,58.33,58.61,58.33,58.56,158142.0,58.33,58.61,58.33,58.56,158142.0
2024-07-31 11:05:00,58.57,58.67,58.52,58.61,31151.0,58.57,58.67,58.52,58.61,31151.0
2024-07-31 11:10:00,58.59,58.67,58.53,58.67,17543.0,58.59,58.67,58.53,58.67,17543.0
2024-07-31 11:15:00,58.67,58.68,58.61,58.66,29602.0,58.67,58.68,58.61,58.66,29602.0
2024-07-31 11:20:00,58.68,58.79,58.66,58.79,51402.0,58.68,58.79,58.66,58.79,51402.0
2024-07-31 11:25:00,58.79,58.83,58.71,58.73,39452.0,58.79,58.83,58.71,58.73,39452.0
2024-07-31 11:30:00,58.72,58.89,58.68,58.85,31909.0,58.72,58.89,58.68,58.85,31909.0
2024-07-31 11:35:00,58.86,58.89,58.81,58.89,19974.0,58.86,58.89,58.81,58.89,19974.0
2024-07-31 11:40:00,58.87,59.07,58.85,59.06,28979.0,58.87,59.07,58.85,59.06,28979.0
2024-07-31 11:45:00,59.06,59.06,58.95,58.97,31829.0,59.06,59.06,58.95,58.97,31829.0
2024-07-31 11:50:00,58.97,58.98,58.88,58.94,20942.0,58.97,58.98,58.88,58.94,20942.0
2024-07-31 11:55:00,58.93,58.97,58.88,58.96,38787.0,58.93,58.97,58.88,58.96,38787.0
2024-07-31 12:00:00,58.96,58.99,58.91,58.92,21371.0,58.96,58.99,58.91,58.92,21371.0
2024-07-31 12:05:00,58.92,58.93,58.86,58.89,16742.0,58.92,58.93,58.86,58.89,16742.0
2024-07-31 12:10:00,58.88,58.93,58.82,58.89,16794.0,58.88,58.93,58.82,58.89,16794.0
2024-07-31 12:15:00,58.88,58.94,58.83,58.83,24423.0,58.88,58.94,58.83,58.83,24423.0
2024-07-31 12:20:00,58.82,58.84,58.77,58.77,14113.0,58.82,58.84,58.77,58.77,14113.0
2024-07-31 12:25:00,58.76,58.8,58.69,58.71,24599.0,58.76,58.8,58.69,58.71,24599.0
2024-07-31 12:30:00,58.7,58.77,58.68,58.77,8999.0,58.7,58.77,58.68,58.77,8999.0
2024-07-31 12:35:00,58.77,58.77,58.64,58.68,16037.0,58.77,58.77,58.64,58.68,16037.0
2024-07-31 12:40:00,58.67,58.67,58.61,58.62,13201.0,58.67,58.67,58.61,58.62,13201.0
2024-07-31 12:45:00,58.61,58.71,58.61,58.69,19519.0,58.61,58.71,58.61,58.69,19519.0
2024-07-31 12:50:00,58.7,58.72,58.58,58.62,12618.0,58.7,58.72,58.58,58.62,12618.0
2024-07-31 12:55:00,58.65,58.65,58.59,58.61,13568.0,58.65,58.65,58.59,58.61,13568.0
2024-07-31 13:00:00,58.59,58.67,58.58,58.66,10316.0,58.59,58.67,58.58,58.66,10316.0
2024-07-31 13:05:00,58.68,58.68,58.63,58.63,18437.0,58.68,58.68,58.63,58.63,18437.0
2024-07-31 13:10:00,58.62,58.65,58.6,58.64,13509.0,58.62,58.65,58.6,58.64,13509.0
2024-07-31 13:15:00,58.64,58.65,58.56,58.57,14616.0,58.64,58.65,58.56,58.57,14616.0
2024-07-31 13:20:00,58.56,58.58,58.53,58.56,22180.0,58.56,58.58,58.53,58.56,22180.0
2024-07-31 13:25:00,58.54,58.55,58.5,58.53,10466.0,58.54,58.55,58.5,58.53,10466.0
2024-07-31 13:30:00,58.53,58.53,58.3,58.32,17198.0,58.53,58.53,58.3,58.32,17198.0
2024-07-31 13:35:00,58.3,58.39,58.29,58.35,20784.0,58.3,58.39,58.29,58.35,20784.0
2024-07-31 13:40:00,58.35,58.44,58.29,58.39,10640.0,58.35,58.44,58.29,58.39,10640.0
2024-07-31 13:45:00,58.4,58.4,58.34,58.4,6661.0,58.4,58.4,58.34,58.4,6661.0
2024-07-31 13:50:00,58.37,58.51,58.37,58.47,14912.0,58.37,58.51,58.37,58.47,14912.0
2024-07-31 13:55:00,58.47,58.49,58.42,58.44,10280.0,58.47,58.49,58.42,58.44,10280.0
2024-07-31 14:00:00,58.45,58.53,58.38,58.42,18426.0,58.45,58.53,58.38,58.42,18426.0
2024-07-31 14:05:00,58.42,58.48,58.34,58.34,11415.0,58.42,58.48,58.34,58.34,11415.0
2024-07-31 14:10:00,58.35,58.4,58.32,58.37,8380.0,58.35,58.4,58.32,58.37,8380.0
2024-07-31 14:15:00,58.4,58.44,58.38,58.4,9354.0,58.4,58.44,58.38,58.4,9354.0
2024-07-31 14:20:00,58.41,58.44,58.38,58.4,11023.0,58.41,58.44,58.38,58.4,11023.0
2024-07-31 14:25:00,58.39,58.41,58.33,58.38,12170.0,58.39,58.41,58.33,58.38,12170.0
2024-07-31 14:30:00,58.38,58.5,58.38,58.45,13615.0,58.38,58.5,58.38,58.45,13615.0
2024-07-31 14:35:00,58.46,58.46,58.34,58.39,15974.0,58.46,58.46,58.34,58.39,15974.0
2024-07-31 14:40:00,58.39,58.43,58.36,58.39,26944.0,58.39,58.43,58.36,58.39,26944.0
2024-07-31 14:45:00,58.37,58.52,58.37,58.5,15475.0,58.37,58.52,58.37,58.5,15475.0
2024-07-31 14:50:00,58.49,58.55,58.43,58.43,22006.0,58.49,58.55,58.43,58.43,22006.0
2024-07-31 14:55:00,58.45,58.5,58.43,58.45,21202.0,58.45,58.5,58.43,58.45,21202.0
2024-07-31 15:00:00,58.44,58.47,58.34,58.35,21028.0,58.44,58.47,58.34,58.35,21028.0
2024-07-31 15:05:00,58.36,58.49,58.36,58.38,24859.0,58.36,58.49,58.36,58.38,24859.0
2024-07-31 15:10:00,58.38,58.45,58.32,58.44,26361.0,58.38,58.45,58.32,58.44,26361.0
2024-07-31 15:15:00,58.44,58.51,58.33,58.35,34597.0,58.44,58.51,58.33,58.35,34597.0
2024-07-31 15:20:00,58.34,58.5,58.31,58.32,31373.0,58.34,58.5,58.31,58.32,31373.0
2024-07-31 15:25:00,58.33,58.33,58.12,58.13,39222.0,58.33,58.33,58.12,58.13,39222.0
2024-07-31 15:30:00,58.12,58.27,58.06,58.24,54552.0,58.12,58.27,58.06,58.24,54552.0
2024-07-31 15:35:00,58.23,58.36,58.2,58.26,46357.0,58.23,58.36,58.2,58.26,46357.0
2024-07-31 15:40:00,58.27,58.4,58.24,58.36,62072.0,58.27,58.4,58.24,58.36,62072.0
2024-07-31 15:45:00,58.36,58.39,58.14,58.17,57266.0,58.36,58.39,58.14,58.17,57266.0
2024-07-31 15:50:00,58.16,58.18,57.94,58.04,127070.0,58.16,58.18,57.94,58.04,127070.0
2024-07-31 15:55:00,58.05,58.15,57.94,58.02,269946.0,58.05,58.15,57.94,58.02,269946.0
2024-08-01 09:30:00,58.03,58.09,57.69,57.95,70157.0,58.03,58.09,57.69,57.95,70157.0
2024-08-01 09:35:00,58.02,58.3,57.97,58.28,6309.0,58.02,58.3,57.97,58.28,6309.0
2024-08-01 09:40:00,58.28,58.28,58.13,58.15,8703.0,58.28,58.28,58.13,58.15,8703.0
2024-08-01 09:45:00,58.15,58.18,57.94,57.99,21746.0,58.15,58.18,57.94,57.99,21746.0
2024-08-01 09:50:00,58.02,58.06,57.85,58.05,15882.0,58.02,58.06,57.85,58.05,15882.0
2024-08-01 09:55:00,58.05,58.15,58.02,58.05,16066.0,58.05,58.15,58.02,58.05,16066.0
2024-08-01 10:00:00,58.05,58.09,57.94,58.05,9574.0,58.05,58.09,57.94,58.05,9574.0
2024-08-01 10:05:00,58.05,58.14,57.82,57.88,22730.0,58.05,58.14,57.82,57.88,22730.0
2024-08-01 10:10:00,57.88,57.91,57.78,57.79,11612.0,57.88,57.91,57.78,57.79,11612.0
2024-08-01 10:15:00,57.77,57.81,57.7,57.73,13199.0,57.77,57.81,57.7,57.73,13199.0
2024-08-01 10:20:00,57.73,57.74,57.54,57.62,14349.0,57.73,57.74,57.54,57.62,14349.0
2024-08-01 10:25:00,57.61,57.63,57.52,57.53,11067.0,57.61,57.63,57.52,57.53,11067.0
2024-08-01 10:30:00,57.52,57.73,57.51,57.72,20234.0,57.52,57.73,57.51,57.72,20234.0
2024-08-01 10:35:00,57.7,57.83,57.61,57.74,15620.0,57.7,57.83,57.61,57.74,15620.0
2024-08-01 10:40:00,57.73,57.78,57.66,57.68,11506.0,57.73,57.78,57.66,57.68,11506.0
2024-08-01 10:45:00,57.69,57.72,57.52,57.53,9923.0,57.69,57.72,57.52,57.53,9923.0
2024-08-01 10:50:00,57.54,57.6,57.44,57.44,22493.0,57.54,57.6,57.44,57.44,22493.0
2024-08-01 10:55:00,57.43,57.5,57.35,57.35,20243.0,57.43,57.5,57.35,57.35,20243.0
2024-08-01 11:00:00,57.35,57.38,57.24,57.24,18810.0,57.35,57.38,57.24,57.24,18810.0
2024-08-01 11:05:00,57.23,57.24,57.15,57.19,19672.0,57.23,57.24,57.15,57.19,19672.0
2024-08-01 11:10:00,57.18,57.35,57.17,57.23,32487.0,57.18,57.35,57.17,57.23,32487.0
2024-08-01 11:15:00,57.24,57.32,57.19,57.32,26775.0,57.24,57.32,57.19,57.32,26775.0
2024-08-01 11:20:00,57.3,57.39,57.28,57.32,17017.0,57.3,57.39,57.28,57.32,17017.0
2024-08-01 11:25:00,57.32,57.44,57.32,57.41,12165.0,57.32,57.44,57.32,57.41,12165.0
2024-08-01 11:30:00,57.4,57.51,57.36,57.38,25787.0,57.4,57.51,57.36,57.38,25787.0
2024-08-01 11:35:00,57.36,57.36,57.29,57.33,12620.0,57.36,57.36,57.29,57.33,12620.0
2024-08-01 11:40:00,57.31,57.31,57.2,57.23,20632.0,57.31,57.31,57.2,57.23,20632.0
2024-08-01 11:45:00,57.23,57.36,57.21,57.28,27890.0,57.23,57.36,57.21,57.28,27890.0
2024-08-01 11:50:00,57.29,57.4,57.26,57.37,19778.0,57.29,57.4,57.26,57.37,19778.0
2024-08-01 11:55:00,57.38,57.48,57.33,57.37,17886.0,57.38,57.48,57.33,57.37,17886.0
2024-08-01 12:00:00,57.37,57.63,57.36,57.63,20175.0,57.37,57.63,57.36,57.63,20175.0
2024-08-01 12:05:00,57.6,57.69,57.53,57.69,17884.0,57.6,57.69,57.53,57.69,17884.0
2024-08-01 12:10:00,57.7,57.71,57.64,57.68,15163.0,57.7,57.71,57.64,57.68,15163.0
2024-08-01 12:15:00,57.69,57.71,57.6,57.6,22631.0,57.69,57.71,57.6,57.6,22631.0
2024-08-01 12:20:00,57.6,57.6,57.33,57.41,27157.0,57.6,57.6,57.33,57.41,27157.0
2024-08-01 12:25:00,57.4,57.53,57.4,57.53,22391.0,57.4,57.53,57.4,57.53,22391.0
2024-08-01 12:30:00,57.52,57.55,57.42,57.44,22024.0,57.52,57.55,57.42,57.44,22024.0
2024-08-01 12:35:00,57.43,57.53,57.41,57.41,21298.0,57.43,57.53,57.41,57.41,21298.0
2024-08-01 12:40:00,57.43,57.49,57.37,57.49,25799.0,57.43,57.49,57.37,57.49,25799.0
2024-08-01 12:45:00,57.48,57.56,57.47,57.52,17360.0,57.48,57.56,57.47,57.52,17360.0
2024-08-01 12:50:00,57.52,57.52,57.38,57.42,19021.0,57.52,57.52,57.38,57.42,19021.0
2024-08-01 12:55:00,57.41,57.43,57.32,57.35,18103.0,57.41,57.43,57.32,57.35,18103.0
2024-08-01 13:00:00,57.36,57.38,57.31,57.32,14368.0,57.36,57.38,57.31,57.32,14368.0
2024-08-01 13:05:00,57.32,57.33,57.14,57.17,26610.0,57.32,57.33,57.14,57.17,26610.0
2024-08-01 13:10:00,57.16,57.19,57.09,57.09,21892.0,57.16,57.19,57.09,57.09,21892.0
2024-08-01 13:15:00,57.09,57.12,56.96,56.97,20064.0,57.09,57.12,56.96,56.97,20064.0
2024-08-01 13:20:00,56.97,56.99,56.89,56.89,45316.0,56.97,56.99,56.89,56.89,45316.0
2024-08-01 13:25:00,56.89,56.9,56.74,56.84,28188.0,56.89,56.9,56.74,56.84,28188.0
2024-08-01 13:30:00,56.85,56.85,56.78,56.8,23166.0,56.85,56.85,56.78,56.8,23166.0
2024-08-01 13:35:00,56.79,56.85,56.72,56.76,22250.0,56.79,56.85,56.72,56.76,22250.0
2024-08-01 13:40:00,56.76,56.79,56.61,56.61,13249.0,56.76,56.79,56.61,56.61,13249.0
2024-08-01 13:45:00,56.62,56.62,56.48,56.49,14827.0,56.62,56.62,56.48,56.49,14827.0
2024-08-01 13:50:00,56.49,56.66,56.47,56.64,17596.0,56.49,56.66,56.47,56.64,17596.0
2024-08-01 13:55:00,56.64,56.8,56.52,56.79,28716.0,56.64,56.8,56.52,56.79,28716.0
2024-08-01 14:00:00,56.79,56.8,56.71,56.72,12429.0,56.79,56.8,56.71,56.72,12429.0
2024-08-01 14:05:00,56.71,56.72,56.64,56.64,14092.0,56.71,56.72,56.64,56.64,14092.0
2024-08-01 14:10:00,56.64,56.73,56.56,56.63,25261.0,56.64,56.73,56.56,56.63,25261.0
2024-08-01 14:15:00,56.63,56.65,56.57,56.6,15558.0,56.63,56.65,56.57,56.6,15558.0
2024-08-01 14:20:00,56.61,56.72,56.61,56.66,22429.0,56.61,56.72,56.61,56.66,22429.0
2024-08-01 14:25:00,56.63,56.73,56.61,56.71,20451.0,56.63,56.73,56.61,56.71,20451.0
2024-08-01 14:30:00,56.72,56.74,56.63,56.65,18380.0,56.72,56.74,56.63,56.65,18380.0
2024-08-01 14:35:00,56.65,56.69,56.61,56.62,19129.0,56.65,56.69,56.61,56.62,19129.0
2024-08-01 14:40:00,56.62,56.66,56.55,56.56,21339.0,56.62,56.66,56.55,56.56,21339.0
2024-08-01 14:45:00,56.56,56.64,56.54,56.55,25328.0,56.56,56.64,56.54,56.55,25328.0
2024-08-01 14:50:00,56.54,56.66,56.54,56.61,18302.0,56.54,56.66,56.54,56.61,18302.0
2024-08-01 14:55:00,56.61,56.76,56.61,56.71,17169.0,56.61,56.76,56.61,56.71,17169.0
2024-08-01 15:00:00,56.71,56.84,56.7,56.83,18717.0,56.71,56.84,56.7,56.83,18717.0
2024-08-01 15:05:00,56.82,56.86,56.76,56.86,30542.0,56.82,56.86,56.76,56.86,30542.0
2024-08-01 15:10:00,56.86,56.94,56.82,56.85,21295.0,56.86,56.94,56.82,56.85,21295.0
2024-08-01 15:15:00,56.84,56.94,56.77,56.94,25476.0,56.84,56.94,56.77,56.94,25476.0
2024-08-01 15:20:00,56.94,56.97,56.89,56.92,23534.0,56.94,56.97,56.89,56.92,23534.0
2024-08-01 15:25:00,56.92,56.95,56.84,56.91,29898.0,56.92,56.95,56.84,56.91,29898.0
2024-08-01 15:30:00,56.94,56.98,56.9,56.92,41305.0,56.94,56.98,56.9,56.92,41305.0
2024-08-01 15:35:00,56.91,56.98,56.91,56.96,52423.0,56.91,56.98,56.91,56.96,52423.0
2024-08-01 15:40:00,56.97,56.98,56.86,56.93,46900.0,56.97,56.98,56.86,56.93,46900.0
2024-08-01 15:45:00,56.93,57.04,56.93,57.02,57943.0,56.93,57.04,56.93,57.02,57943.0
2024-08-01 15:50:00,57.03,57.29,57.02,57.19,144097.0,57.03,57.29,57.02,57.19,144097.0
2024-08-01 15:55:00,57.2,57.23,57.01,57.23,455173.0,57.2,57.23,57.01,57.23,455173.0
2024-08-02 09:30:00,56.7,56.75,55.81,55.93,145717.0,56.7,56.75,55.81,55.93,145717.0
2024-08-02 09:35:00,55.97,56.09,55.72,55.92,45149.0,55.97,56.09,55.72,55.92,45149.0
2024-08-02 09:40:00,55.97,56.15,55.74,56.1,63466.0,55.97,56.15,55.74,56.1,63466.0
2024-08-02 09:45:00,56.11,56.49,55.99,56.47,75781.0,56.11,56.49,55.99,56.47,75781.0
2024-08-02 09:50:00,56.47,56.55,56.12,56.18,29372.0,56.47,56.55,56.12,56.18,29372.0
2024-08-02 09:55:00,56.15,56.26,55.98,56.2,45801.0,56.15,56.26,55.98,56.2,45801.0
2024-08-02 10:00:00,56.2,56.29,56.04,56.29,36536.0,56.2,56.29,56.04,56.29,36536.0
2024-08-02 10:05:00,56.27,56.29,56.04,56.16,58657.0,56.27,56.29,56.04,56.16,58657.0
2024-08-02 10:10:00,56.14,56.16,55.98,56.08,52522.0,56.14,56.16,55.98,56.08,52522.0
2024-08-02 10:15:00,56.12,56.24,56.0,56.0,26083.0,56.12,56.24,56.0,56.0,26083.0
2024-08-02 10:20:00,56.03,56.36,56.01,56.33,38605.0,56.03,56.36,56.01,56.33,38605.0
2024-08-02 10:25:00,56.33,56.46,56.16,56.16,33348.0,56.33,56.46,56.16,56.16,33348.0
2024-08-02 10:30:00,56.16,56.19,56.09,56.12,27036.0,56.16,56.19,56.09,56.12,27036.0
2024-08-02 10:35:00,56.12,56.21,56.0,56.0,41973.0,56.12,56.21,56.0,56.0,41973.0
2024-08-02 10:40:00,56.01,56.18,55.98,56.11,35001.0,56.01,56.18,55.98,56.11,35001.0
2024-08-02 10:45:00,56.12,56.35,56.07,56.31,39275.0,56.12,56.35,56.07,56.31,39275.0
2024-08-02 10:50:00,56.32,56.42,56.15,56.15,43626.0,56.32,56.42,56.15,56.15,43626.0
2024-08-02 10:55:00,56.16,56.17,55.96,56.03,30618.0,56.16,56.17,55.96,56.03,30618.0
2024-08-02 11:00:00,56.03,56.05,55.88,55.9,26060.0,56.03,56.05,55.88,55.9,26060.0
2024-08-02 11:05:00,55.89,55.89,55.7,55.8,29806.0,55.89,55.89,55.7,55.8,29806.0
2024-08-02 11:10:00,55.79,56.04,55.79,56.01,34903.0,55.79,56.04,55.79,56.01,34903.0
2024-08-02 11:15:00,56.01,56.05,55.96,56.02,34767.0,56.01,56.05,55.96,56.02,34767.0
2024-08-02 11:20:00,56.06,56.08,55.83,55.85,26900.0,56.06,56.08,55.83,55.85,26900.0
2024-08-02 11:25:00,55.8,55.84,55.69,55.77,43305.0,55.8,55.84,55.69,55.77,43305.0
2024-08-02 11:30:00,55.78,55.94,55.66,55.84,26903.0,55.78,55.94,55.66,55.84,26903.0
2024-08-02 11:35:00,55.82,56.09,55.76,56.07,29141.0,55.82,56.09,55.76,56.07,29141.0
2024-08-02 11:40:00,56.06,56.2,56.02,56.18,28920.0,56.06,56.2,56.02,56.18,28920.0
2024-08-02 11:45:00,56.17,56.21,56.0,56.03,30021.0,56.17,56.21,56.0,56.03,30021.0
2024-08-02 11:50:00,56.04,56.06,55.93,56.0,25098.0,56.04,56.06,55.93,56.0,25098.0
2024-08-02 11:55:00,56.0,56.24,56.0,56.15,49643.0,56.0,56.24,56.0,56.15,49643.0
2024-08-02 12:00:00,56.16,56.24,55.77,55.91,293561.0,56.16,56.24,55.77,55.91,293561.0
2024-08-02 12:05:00,55.88,55.96,55.7,55.78,23757.0,55.88,55.96,55.7,55.78,23757.0
2024-08-02 12:10:00,55.78,55.78,55.6,55.64,30790.0,55.78,55.78,55.6,55.64,30790.0
2024-08-02 12:15:00,55.63,55.74,55.61,55.74,24251.0,55.63,55.74,55.61,55.74,24251.0
2024-08-02 12:20:00,55.76,56.0,55.76,55.95,53119.0,55.76,56.0,55.76,55.95,53119.0
2024-08-02 12:25:00,55.96,56.01,55.94,55.94,32663.0,55.96,56.01,55.94,55.94,32663.0
2024-08-02 12:30:00,55.94,55.97,55.8,55.96,25463.0,55.94,55.97,55.8,55.96,25463.0
2024-08-02 12:35:00,55.95,55.97,55.86,55.95,22009.0,55.95,55.97,55.86,55.95,22009.0
2024-08-02 12:40:00,55.96,56.03,55.91,55.92,23991.0,55.96,56.03,55.91,55.92,23991.0
2024-08-02 12:45:00,55.91,55.92,55.72,55.73,22071.0,55.91,55.92,55.72,55.73,22071.0
2024-08-02 12:50:00,55.72,55.74,55.64,55.7,31269.0,55.72,55.74,55.64,55.7,31269.0
2024-08-02 12:55:00,55.72,55.81,55.66,55.72,23329.0,55.72,55.81,55.66,55.72,23329.0
2024-08-02 13:00:00,55.68,55.72,55.62,55.66,31209.0,55.68,55.72,55.62,55.66,31209.0
2024-08-02 13:05:00,55.66,55.78,55.66,55.78,20592.0,55.66,55.78,55.66,55.78,20592.0
2024-08-02 13:10:00,55.77,55.77,55.67,55.73,21398.0,55.77,55.77,55.67,55.73,21398.0
2024-08-02 13:15:00,55.74,55.78,55.7,55.73,21425.0,55.74,55.78,55.7,55.73,21425.0
2024-08-02 13:20:00,55.74,55.74,55.64,55.66,21248.0,55.74,55.74,55.64,55.66,21248.0
2024-08-02 13:25:00,55.66,55.71,55.6,55.62,28853.0,55.66,55.71,55.6,55.62,28853.0
2024-08-02 13:30:00,55.61,55.65,55.57,55.61,15291.0,55.61,55.65,55.57,55.61,15291.0
2024-08-02 13:35:00,55.61,55.63,55.54,55.6,25407.0,55.61,55.63,55.54,55.6,25407.0
2024-08-02 13:40:00,55.59,55.62,55.51,55.59,16639.0,55.59,55.62,55.51,55.59,16639.0
2024-08-02 13:45:00,55.6,55.64,55.52,55.55,28107.0,55.6,55.64,55.52,55.55,28107.0
2024-08-02 13:50:00,55.54,55.62,55.53,55.59,28366.0,55.54,55.62,55.53,55.59,28366.0
2024-08-02 13:55:00,55.6,55.77,55.59,55.75,26906.0,55.6,55.77,55.59,55.75,26906.0
2024-08-02 14:00:00,55.76,55.76,55.69,55.72,21070.0,55.76,55.76,55.69,55.72,21070.0
2024-08-02 14:05:00,55.72,55.76,55.65,55.69,17441.0,55.72,55.76,55.65,55.69,17441.0
2024-08-02 14:10:00,55.68,55.72,55.66,55.71,13579.0,55.68,55.72,55.66,55.71,13579.0
2024-08-02 14:15:00,55.71,55.77,55.7,55.76,17497.0,55.71,55.77,55.7,55.76,17497.0
2024-08-02 14:20:00,55.76,55.94,55.75,55.92,9630.0,55.76,55.94,55.75,55.92,9630.0
2024-08-02 14:25:00,55.93,56.04,55.93,56.04,20619.0,55.93,56.04,55.93,56.04,20619.0
2024-08-02 14:30:00,56.03,56.09,56.02,56.08,27834.0,56.03,56.09,56.02,56.08,27834.0
2024-08-02 14:35:00,56.06,56.08,55.98,56.05,25701.0,56.06,56.08,55.98,56.05,25701.0
2024-08-02 14:40:00,56.05,56.09,56.02,56.06,21421.0,56.05,56.09,56.02,56.06,21421.0
2024-08-02 14:45:00,56.05,56.08,55.97,56.04,20768.0,56.05,56.08,55.97,56.04,20768.0
2024-08-02 14:50:00,56.04,56.08,56.0,56.05,26239.0,56.04,56.08,56.0,56.05,26239.0
2024-08-02 14:55:00,56.06,56.16,56.05,56.12,43745.0,56.06,56.16,56.05,56.12,43745.0
2024-08-02 15:00:00,56.13,56.25,56.11,56.21,25850.0,56.13,56.25,56.11,56.21,25850.0
2024-08-02 15:05:00,56.2,56.28,56.17,56.25,33110.0,56.2,56.28,56.17,56.25,33110.0
2024-08-02 15:10:00,56.24,56.36,56.21,56.35,31858.0,56.24,56.36,56.21,56.35,31858.0
2024-08-02 15:15:00,56.35,56.41,56.35,56.39,28634.0,56.35,56.41,56.35,56.39,28634.0
2024-08-02 15:20:00,56.4,56.43,56.36,56.4,36723.0,56.4,56.43,56.36,56.4,36723.0
2024-08-02 15:25:00,56.41,56.48,56.3,56.47,115154.0,56.41,56.48,56.3,56.47,115154.0
2024-08-02 15:30:00,56.47,56.63,56.41,56.54,84837.0,56.47,56.63,56.41,56.54,84837.0
2024-08-02 15:35:00,56.54,56.54,56.41,56.41,54724.0,56.54,56.54,56.41,56.41,54724.0
2024-08-02 15:40:00,56.42,56.46,56.34,56.45,65558.0,56.42,56.46,56.34,56.45,65558.0
2024-08-02 15:45:00,56.44,56.55,56.39,56.39,64794.0,56.44,56.55,56.39,56.39,64794.0
2024-08-02 15:50:00,56.39,56.54,56.36,56.53,123590.0,56.39,56.54,56.36,56.53,123590.0
2024-08-02 15:55:00,56.52,56.62,56.45,56.53,297659.0,56.52,56.62,56.45,56.53,297659.0
2024-08-05 09:30:00,54.91,56.36,54.57,55.89,240107.0,54.91,56.36,54.57,55.89,240107.0
2024-08-05 09:35:00,55.9,56.35,55.72,55.78,77005.0,55.9,56.35,55.72,55.78,77005.0
2024-08-05 09:40:00,55.79,56.0,55.48,55.73,65846.0,55.79,56.0,55.48,55.73,65846.0
2024-08-05 09:45:00,55.75,55.87,55.64,55.82,32039.0,55.75,55.87,55.64,55.82,32039.0
2024-08-05 09:50:00,55.79,55.79,55.14,55.23,39636.0,55.79,55.79,55.14,55.23,39636.0
2024-08-05 09:55:00,55.18,55.31,55.01,55.12,27663.0,55.18,55.31,55.01,55.12,27663.0
2024-08-05 10:00:00,55.16,55.74,55.16,55.47,48562.0,55.16,55.74,55.16,55.47,48562.0
2024-08-05 10:05:00,55.43,55.54,55.08,55.13,26444.0,55.43,55.54,55.08,55.13,26444.0
2024-08-05 10:10:00,55.14,55.2,54.97,55.19,49354.0,55.14,55.2,54.97,55.19,49354.0
2024-08-05 10:15:00,55.16,55.2,55.02,55.11,26418.0,55.16,55.2,55.02,55.11,26418.0
2024-08-05 10:20:00,55.11,55.16,54.94,55.15,48636.0,55.11,55.16,54.94,55.15,48636.0
2024-08-05 10:25:00,55.16,55.34,54.88,54.9,70278.0,55.16,55.34,54.88,54.9,70278.0
2024-08-05 10:30:00,54.92,55.56,54.91,55.46,47318.0,54.92,55.56,54.91,55.46,47318.0
2024-08-05 10:35:00,55.42,55.7,55.33,55.7,37357.0,55.42,55.7,55.33,55.7,37357.0
2024-08-05 10:40:00,55.68,55.74,55.53,55.61,74915.0,55.68,55.74,55.53,55.61,74915.0
2024-08-05 10:45:00,55.6,55.7,55.22,55.25,140171.0,55.6,55.7,55.22,55.25,140171.0
2024-08-05 10:50:00,55.26,55.57,55.09,55.51,28303.0,55.26,55.57,55.09,55.51,28303.0
2024-08-05 10:55:00,55.48,55.48,55.21,55.21,25946.0,55.48,55.48,55.21,55.21,25946.0
2024-08-05 11:00:00,55.2,55.39,55.1,55.29,23394.0,55.2,55.39,55.1,55.29,23394.0
2024-08-05 11:05:00,55.3,55.85,55.29,55.8,27457.0,55.3,55.85,55.29,55.8,27457.0
2024-08-05 11:10:00,55.8,55.92,55.66,55.86,28795.0,55.8,55.92,55.66,55.86,28795.0
2024-08-05 11:15:00,55.87,55.98,55.81,55.84,38841.0,55.87,55.98,55.81,55.84,38841.0
2024-08-05 11:20:00,55.81,55.92,55.71,55.9,19907.0,55.81,55.92,55.71,55.9,19907.0
2024-08-05 11:25:00,55.88,55.9,55.7,55.75,26226.0,55.88,55.9,55.7,55.75,26226.0
2024-08-05 11:30:00,55.74,55.86,55.72,55.75,32280.0,55.74,55.86,55.72,55.75,32280.0
2024-08-05 11:35:00,55.73,56.05,55.72,55.98,36555.0,55.73,56.05,55.72,55.98,36555.0
2024-08-05 11:40:00,55.95,55.95,55.63,55.72,21284.0,55.95,55.95,55.63,55.72,21284.0
2024-08-05 11:45:00,55.73,55.92,55.72,55.77,14420.0,55.73,55.92,55.72,55.77,14420.0
2024-08-05 11:50:00,55.77,55.91,55.68,55.83,25211.0,55.77,55.91,55.68,55.83,25211.0
2024-08-05 11:55:00,55.83,55.98,55.79,55.91,18298.0,55.83,55.98,55.79,55.91,18298.0
2024-08-05 12:00:00,55.92,55.98,55.77,55.95,26053.0,55.92,55.98,55.77,55.95,26053.0
2024-08-05 12:05:00,55.92,55.92,55.75,55.87,19096.0,55.92,55.92,55.75,55.87,19096.0
2024-08-05 12:10:00,55.87,55.92,55.8,55.9,19184.0,55.87,55.92,55.8,55.9,19184.0
2024-08-05 12:15:00,55.9,56.04,55.87,55.99,24010.0,55.9,56.04,55.87,55.99,24010.0
2024-08-05 12:20:00,55.98,56.02,55.86,56.01,26459.0,55.98,56.02,55.86,56.01,26459.0
2024-08-05 12:25:00,56.0,56.19,55.94,56.19,44003.0,56.0,56.19,55.94,56.19,44003.0
2024-08-05 12:30:00,56.17,56.18,55.98,56.05,41227.0,56.17,56.18,55.98,56.05,41227.0
2024-08-05 12:35:00,56.04,56.06,55.83,55.86,42957.0,56.04,56.06,55.83,55.86,42957.0
2024-08-05 12:40:00,55.86,55.97,55.71,55.71,62689.0,55.86,55.97,55.71,55.71,62689.0
2024-08-05 12:45:00,55.73,55.73,55.57,55.62,25535.0,55.73,55.73,55.57,55.62,25535.0
2024-08-05 12:50:00,55.61,55.61,55.49,55.49,26416.0,55.61,55.61,55.49,55.49,26416.0
2024-08-05 12:55:00,55.48,55.55,55.42,55.48,26465.0,55.48,55.55,55.42,55.48,26465.0
2024-08-05 13:00:00,55.49,55.54,55.42,55.53,13602.0,55.49,55.54,55.42,55.53,13602.0
2024-08-05 13:05:00,55.52,55.77,55.49,55.68,22224.0,55.52,55.77,55.49,55.68,22224.0
2024-08-05 13:10:00,55.65,55.77,55.65,55.7,17746.0,55.65,55.77,55.65,55.7,17746.0
2024-08-05 13:15:00,55.7,55.76,55.63,55.65,19459.0,55.7,55.76,55.63,55.65,19459.0
2024-08-05 13:20:00,55.68,55.77,55.66,55.74,18547.0,55.68,55.77,55.66,55.74,18547.0
2024-08-05 13:25:00,55.75,55.85,55.69,55.71,22072.0,55.75,55.85,55.69,55.71,22072.0
2024-08-05 13:30:00,55.71,55.83,55.71,55.78,19998.0,55.71,55.83,55.71,55.78,19998.0
2024-08-05 13:35:00,55.77,55.77,55.66,55.72,27908.0,55.77,55.77,55.66,55.72,27908.0
2024-08-05 13:40:00,55.71,55.86,55.71,55.75,35386.0,55.71,55.86,55.71,55.75,35386.0
2024-08-05 13:45:00,55.75,55.75,55.61,55.61,13968.0,55.75,55.75,55.61,55.61,13968.0
2024-08-05 13:50:00,55.61,55.74,55.59,55.68,22650.0,55.61,55.74,55.59,55.68,22650.0
2024-08-05 13:55:00,55.68,55.74,55.62,55.63,17741.0,55.68,55.74,55.62,55.63,17741.0
2024-08-05 14:00:00,55.64,55.66,55.52,55.52,20253.0,55.64,55.66,55.52,55.52,20253.0
2024-08-05 14:05:00,55.53,55.67,55.51,55.66,19153.0,55.53,55.67,55.51,55.66,19153.0
2024-08-05 14:10:00,55.66,55.66,55.34,55.4,57969.0,55.66,55.66,55.34,55.4,57969.0
2024-08-05 14:15:00,55.39,55.56,55.36,55.49,24913.0,55.39,55.56,55.36,55.49,24913.0
2024-08-05 14:20:00,55.5,55.54,55.45,55.51,35771.0,55.5,55.54,55.45,55.51,35771.0
2024-08-05 14:25:00,55.52,55.68,55.5,55.66,53582.0,55.52,55.68,55.5,55.66,53582.0
2024-08-05 14:30:00,55.65,55.76,55.65,55.7,37887.0,55.65,55.76,55.65,55.7,37887.0
2024-08-05 14:35:00,55.71,55.75,55.6,55.65,45521.0,55.71,55.75,55.6,55.65,45521.0
2024-08-05 14:40:00,55.65,55.68,55.52,55.55,63178.0,55.65,55.68,55.52,55.55,63178.0
2024-08-05 14:45:00,55.55,55.66,55.53,55.59,55852.0,55.55,55.66,55.53,55.59,55852.0
2024-08-05 14:50:00,55.6,55.74,55.59,55.72,50790.0,55.6,55.74,55.59,55.72,50790.0
2024-08-05 14:55:00,55.72,55.72,55.64,55.66,46137.0,55.72,55.72,55.64,55.66,46137.0
2024-08-05 15:00:00,55.66,55.86,55.65,55.83,116646.0,55.66,55.86,55.65,55.83,116646.0
2024-08-05 15:05:00,55.82,55.83,55.56,55.6,64795.0,55.82,55.83,55.56,55.6,64795.0
2024-08-05 15:10:00,55.59,55.68,55.58,55.59,36670.0,55.59,55.68,55.58,55.59,36670.0
2024-08-05 15:15:00,55.58,55.68,55.45,55.58,84189.0,55.58,55.68,55.45,55.58,84189.0
2024-08-05 15:20:00,55.58,55.69,55.56,55.65,63967.0,55.58,55.69,55.56,55.65,63967.0
2024-08-05 15:25:00,55.64,55.69,55.6,55.66,74181.0,55.64,55.69,55.6,55.66,74181.0
2024-08-05 15:30:00,55.67,55.71,55.49,55.63,84659.0,55.67,55.71,55.49,55.63,84659.0
2024-08-05 15:35:00,55.62,55.71,55.59,55.65,174059.0,55.62,55.71,55.59,55.65,174059.0
2024-08-05 15:40:00,55.66,55.69,55.48,55.48,125937.0,55.66,55.69,55.48,55.48,125937.0
2024-08-05 15:45:00,55.48,55.56,55.47,55.52,94712.0,55.48,55.56,55.47,55.52,94712.0
2024-08-05 15:50:00,55.52,55.74,55.5,55.55,201544.0,55.52,55.74,55.5,55.55,201544.0
2024-08-05 15:55:00,55.56,55.57,55.32,55.39,455437.0,55.56,55.57,55.32,55.39,455437.0
2024-08-06 09:30:00,56.0,56.0,55.19,55.61,104053.0,56.0,56.0,55.19,55.61,104053.0
2024-08-06 09:35:00,55.6,55.94,55.4,55.81,45953.0,55.6,55.94,55.4,55.81,45953.0
2024-08-06 09:40:00,55.88,55.94,55.73,55.76,61634.0,55.88,55.94,55.73,55.76,61634.0
2024-08-06 09:45:00,55.8,55.89,55.63,55.83,63281.0,55.8,55.89,55.63,55.83,63281.0
2024-08-06 09:50:00,55.84,56.17,55.8,56.12,28417.0,55.84,56.17,55.8,56.12,28417.0
2024-08-06 09:55:00,56.13,56.3,56.13,56.26,34544.0,56.13,56.3,56.13,56.26,34544.0
2024-08-06 10:00:00,56.27,56.28,56.07,56.26,90774.0,56.27,56.28,56.07,56.26,90774.0
2024-08-06 10:05:00,56.25,56.25,56.03,56.12,48191.0,56.25,56.25,56.03,56.12,48191.0
2024-08-06 10:10:00,56.13,56.16,55.92,56.07,53911.0,56.13,56.16,55.92,56.07,53911.0
2024-08-06 10:15:00,56.08,56.1,55.96,56.04,68663.0,56.08,56.1,55.96,56.04,68663.0
2024-08-06 10:20:00,56.05,56.08,55.91,56.03,53705.0,56.05,56.08,55.91,56.03,53705.0
2024-08-06 10:25:00,56.04,56.08,55.85,55.86,56602.0,56.04,56.08,55.85,55.86,56602.0
2024-08-06 10:30:00,55.88,55.91,55.54,55.7,36386.0,55.88,55.91,55.54,55.7,36386.0
2024-08-06 10:35:00,55.67,55.86,55.64,55.76,27914.0,55.67,55.86,55.64,55.76,27914.0
2024-08-06 10:40:00,55.77,55.89,55.73,55.88,26795.0,55.77,55.89,55.73,55.88,26795.0
2024-08-06 10:45:00,55.89,55.99,55.84,55.92,28169.0,55.89,55.99,55.84,55.92,28169.0
2024-08-06 10:50:00,55.91,56.18,55.8,56.14,91322.0,55.91,56.18,55.8,56.14,91322.0
2024-08-06 10:55:00,56.11,56.12,55.85,55.99,38556.0,56.11,56.12,55.85,55.99,38556.0
2024-08-06 11:00:00,55.99,56.17,55.97,56.16,29954.0,55.99,56.17,55.97,56.16,29954.0
2024-08-06 11:05:00,56.18,56.3,56.12,56.12,39764.0,56.18,56.3,56.12,56.12,39764.0
2024-08-06 11:10:00,56.11,56.11,55.97,55.97,33533.0,56.11,56.11,55.97,55.97,33533.0
2024-08-06 11:15:00,55.98,56.01,55.85,56.0,51937.0,55.98,56.01,55.85,56.0,51937.0
2024-08-06 11:20:00,55.99,56.01,55.85,55.91,22671.0,55.99,56.01,55.85,55.91,22671.0
2024-08-06 11:25:00,55.91,55.98,55.79,55.82,41238.0,55.91,55.98,55.79,55.82,41238.0
2024-08-06 11:30:00,55.84,55.89,55.71,55.87,44141.0,55.84,55.89,55.71,55.87,44141.0
2024-08-06 11:35:00,55.87,55.95,55.8,55.8,57581.0,55.87,55.95,55.8,55.8,57581.0
2024-08-06 11:40:00,55.81,55.95,55.79,55.89,92591.0,55.81,55.95,55.79,55.89,92591.0
2024-08-06 11:45:00,55.9,56.07,55.88,56.07,45442.0,55.9,56.07,55.88,56.07,45442.0
2024-08-06 11:50:00,56.07,56.15,56.03,56.1,31908.0,56.07,56.15,56.03,56.1,31908.0
2024-08-06 11:55:00,56.11,56.22,56.11,56.16,24744.0,56.11,56.22,56.11,56.16,24744.0
2024-08-06 12:00:00,56.17,56.24,56.11,56.16,21694.0,56.17,56.24,56.11,56.16,21694.0
2024-08-06 12:05:00,56.16,56.22,56.05,56.2,51222.0,56.16,56.22,56.05,56.2,51222.0
2024-08-06 12:10:00,56.19,56.19,56.13,56.16,19627.0,56.19,56.19,56.13,56.16,19627.0
2024-08-06 12:15:00,56.14,56.2,56.12,56.2,28926.0,56.14,56.2,56.12,56.2,28926.0
2024-08-06 12:20:00,56.19,56.2,56.02,56.07,23768.0,56.19,56.2,56.02,56.07,23768.0
2024-08-06 12:25:00,56.07,56.1,56.01,56.03,43177.0,56.07,56.1,56.01,56.03,43177.0
2024-08-06 12:30:00,56.02,56.25,56.02,56.25,49890.0,56.02,56.25,56.02,56.25,49890.0
2024-08-06 12:35:00,56.24,56.24,56.15,56.23,21967.0,56.24,56.24,56.15,56.23,21967.0
2024-08-06 12:40:00,56.23,56.27,56.15,56.15,18932.0,56.23,56.27,56.15,56.15,18932.0
2024-08-06 12:45:00,56.15,56.23,56.15,56.21,19066.0,56.15,56.23,56.15,56.21,19066.0
2024-08-06 12:50:00,56.2,56.37,56.2,56.35,29365.0,56.2,56.37,56.2,56.35,29365.0
2024-08-06 12:55:00,56.35,56.39,56.3,56.3,20027.0,56.35,56.39,56.3,56.3,20027.0
2024-08-06 13:00:00,56.31,56.42,56.22,56.41,35237.0,56.31,56.42,56.22,56.41,35237.0
2024-08-06 13:05:00,56.4,56.43,56.31,56.42,30521.0,56.4,56.43,56.31,56.42,30521.0
2024-08-06 13:10:00,56.42,56.48,56.33,56.33,46453.0,56.42,56.48,56.33,56.33,46453.0
2024-08-06 13:15:00,56.34,56.43,56.31,56.33,43037.0,56.34,56.43,56.31,56.33,43037.0
2024-08-06 13:20:00,56.34,56.37,56.28,56.35,40203.0,56.34,56.37,56.28,56.35,40203.0
2024-08-06 13:25:00,56.35,56.4,56.31,56.4,43244.0,56.35,56.4,56.31,56.4,43244.0
2024-08-06 13:30:00,56.41,56.5,56.4,56.4,33768.0,56.41,56.5,56.4,56.4,33768.0
2024-08-06 13:35:00,56.39,56.53,56.35,56.49,49768.0,56.39,56.53,56.35,56.49,49768.0
2024-08-06 13:40:00,56.48,56.5,56.33,56.35,21965.0,56.48,56.5,56.33,56.35,21965.0
2024-08-06 13:45:00,56.35,56.37,56.28,56.32,27380.0,56.35,56.37,56.28,56.32,27380.0
2024-08-06 13:50:00,56.32,56.49,56.31,56.47,29285.0,56.32,56.49,56.31,56.47,29285.0
2024-08-06 13:55:00,56.48,56.51,56.46,56.48,25945.0,56.48,56.51,56.46,56.48,25945.0
2024-08-06 14:00:00,56.48,56.68,56.4,56.43,103900.0,56.48,56.68,56.4,56.43,103900.0
2024-08-06 14:05:00,56.43,56.46,56.38,56.43,43150.0,56.43,56.46,56.38,56.43,43150.0
2024-08-06 14:10:00,56.43,56.47,56.39,56.43,37131.0,56.43,56.47,56.39,56.43,37131.0
2024-08-06 14:15:00,56.43,56.59,56.42,56.59,33153.0,56.43,56.59,56.42,56.59,33153.0
2024-08-06 14:20:00,56.59,56.76,56.58,56.68,100204.0,56.59,56.76,56.58,56.68,100204.0
2024-08-06 14:25:00,56.68,56.68,56.56,56.67,50919.0,56.68,56.68,56.56,56.67,50919.0
2024-08-06 14:30:00,56.67,56.74,56.6,56.73,51703.0,56.67,56.74,56.6,56.73,51703.0
2024-08-06 14:35:00,56.73,56.79,56.69,56.75,98472.0,56.73,56.79,56.69,56.75,98472.0
2024-08-06 14:40:00,56.75,56.83,56.7,56.8,104269.0,56.75,56.83,56.7,56.8,104269.0
2024-08-06 14:45:00,56.8,56.86,56.73,56.78,34047.0,56.8,56.86,56.73,56.78,34047.0
2024-08-06 14:50:00,56.77,56.8,56.61,56.66,85284.0,56.77,56.8,56.61,56.66,85284.0
2024-08-06 14:55:00,56.66,56.73,56.54,56.55,86727.0,56.66,56.73,56.54,56.55,86727.0
2024-08-06 15:00:00,56.55,56.55,56.16,56.19,301550.0,56.55,56.55,56.16,56.19,301550.0
2024-08-06 15:05:00,56.19,56.31,56.14,56.26,85761.0,56.19,56.31,56.14,56.26,85761.0
2024-08-06 15:10:00,56.25,56.33,56.13,56.22,156979.0,56.25,56.33,56.13,56.22,156979.0
2024-08-06 15:15:00,56.22,56.25,56.12,56.23,86856.0,56.22,56.25,56.12,56.23,86856.0
2024-08-06 15:20:00,56.22,56.45,56.21,56.4,99523.0,56.22,56.45,56.21,56.4,99523.0
2024-08-06 15:25:00,56.4,56.41,56.27,56.3,63747.0,56.4,56.41,56.27,56.3,63747.0
2024-08-06 15:30:00,56.31,56.36,56.2,56.23,87413.0,56.31,56.36,56.2,56.23,87413.0
2024-08-06 15:35:00,56.23,56.34,56.19,56.31,87050.0,56.23,56.34,56.19,56.31,87050.0
2024-08-06 15:40:00,56.31,56.44,56.31,56.39,120827.0,56.31,56.44,56.31,56.39,120827.0
2024-08-06 15:45:00,56.39,56.41,56.07,56.19,121868.0,56.39,56.41,56.07,56.19,121868.0
2024-08-06 15:50:00,56.18,56.19,55.89,55.97,296853.0,56.18,56.19,55.89,55.97,296853.0
2024-08-06 15:55:00,55.98,55.98,55.7,55.8,550050.0,55.98,55.98,55.7,55.8,550050.0
2024-08-07 09:30:00,65.68,68.49,65.0,68.01,1222812.0,65.68,68.49,65.0,68.01,1222812.0
2024-08-07 09:35:00,67.95,68.33,67.49,67.85,631030.0,67.95,68.33,67.49,67.85,631030.0
2024-08-07 09:40:00,67.89,68.09,67.02,68.0,406651.0,67.89,68.09,67.02,68.0,406651.0
2024-08-07 09:45:00,67.97,68.98,67.87,68.91,437171.0,67.97,68.98,67.87,68.91,437171.0
2024-08-07 09:50:00,68.93,69.26,68.66,68.79,414309.0,68.93,69.26,68.66,68.79,414309.0
2024-08-07 09:55:00,68.78,69.12,68.32,69.04,347601.0,68.78,69.12,68.32,69.04,347601.0
2024-08-07 10:00:00,69.08,69.33,68.94,69.12,281682.0,69.08,69.33,68.94,69.12,281682.0
2024-08-07 10:05:00,69.13,69.51,68.87,69.49,248047.0,69.13,69.51,68.87,69.49,248047.0
2024-08-07 10:10:00,69.48,69.64,68.68,68.72,283956.0,69.48,69.64,68.68,68.72,283956.0
2024-08-07 10:15:00,68.75,68.9,68.15,68.38,331358.0,68.75,68.9,68.15,68.38,331358.0
2024-08-07 10:20:00,68.38,68.87,68.29,68.75,204044.0,68.38,68.87,68.29,68.75,204044.0
2024-08-07 10:25:00,68.75,68.98,68.29,68.32,229598.0,68.75,68.98,68.29,68.32,229598.0
2024-08-07 10:30:00,68.34,69.13,68.31,68.94,162434.0,68.34,69.13,68.31,68.94,162434.0
2024-08-07 10:35:00,68.93,68.94,68.32,68.51,172648.0,68.93,68.94,68.32,68.51,172648.0
2024-08-07 10:40:00,68.49,69.01,68.48,68.98,111584.0,68.49,69.01,68.48,68.98,111584.0
2024-08-07 10:45:00,68.99,69.01,68.83,68.96,107827.0,68.99,69.01,68.83,68.96,107827.0
2024-08-07 10:50:00,68.96,69.38,68.93,69.38,270949.0,68.96,69.38,68.93,69.38,270949.0
2024-08-07 10:55:00,69.31,69.44,69.21,69.32,127188.0,69.31,69.44,69.21,69.32,127188.0
2024-08-07 11:00:00,69.33,69.44,69.05,69.11,94457.0,69.33,69.44,69.05,69.11,94457.0
2024-08-07 11:05:00,69.1,69.44,68.9,69.31,133893.0,69.1,69.44,68.9,69.31,133893.0
2024-08-07 11:10:00,69.3,69.41,68.96,69.4,74080.0,69.3,69.41,68.96,69.4,74080.0
2024-08-07 11:15:00,69.4,69.49,69.24,69.47,120058.0,69.4,69.49,69.24,69.47,120058.0
2024-08-07 11:20:00,69.46,69.61,69.31,69.59,144781.0,69.46,69.61,69.31,69.59,144781.0
2024-08-07 11:25:00,69.59,69.6,69.42,69.59,146805.0,69.59,69.6,69.42,69.59,146805.0
2024-08-07 11:30:00,69.59,69.86,69.28,69.78,174269.0,69.59,69.86,69.28,69.78,174269.0
2024-08-07 11:35:00,69.8,69.96,69.8,69.94,155074.0,69.8,69.96,69.8,69.94,155074.0
2024-08-07 11:40:00,69.94,70.21,69.91,70.2,363877.0,69.94,70.21,69.91,70.2,363877.0
2024-08-07 11:45:00,70.21,70.58,70.12,70.58,426297.0,70.21,70.58,70.12,70.58,426297.0
2024-08-07 11:50:00,70.58,70.58,70.18,70.33,247372.0,70.58,70.58,70.18,70.33,247372.0
2024-08-07 11:55:00,70.34,70.61,70.22,70.3,152012.0,70.34,70.61,70.22,70.3,152012.0
2024-08-07 12:00:00,70.31,70.38,69.85,69.92,163923.0,70.31,70.38,69.85,69.92,163923.0
2024-08-07 12:05:00,69.91,70.19,69.83,70.14,178836.0,69.91,70.19,69.83,70.14,178836.0
2024-08-07 12:10:00,70.18,70.2,70.06,70.13,117929.0,70.18,70.2,70.06,70.13,117929.0
2024-08-07 12:15:00,70.13,70.34,70.11,70.31,107083.0,70.13,70.34,70.11,70.31,107083.0
2024-08-07 12:20:00,70.31,70.69,70.28,70.69,121173.0,70.31,70.69,70.28,70.69,121173.0
2024-08-07 12:25:00,70.68,70.73,70.47,70.5,92572.0,70.68,70.73,70.47,70.5,92572.0
2024-08-07 12:30:00,70.49,70.75,70.41,70.63,75572.0,70.49,70.75,70.41,70.63,75572.0
2024-08-07 12:35:00,70.64,70.73,70.56,70.73,68337.0,70.64,70.73,70.56,70.73,68337.0
2024-08-07 12:40:00,70.73,70.75,70.48,70.5,111408.0,70.73,70.75,70.48,70.5,111408.0
2024-08-07 12:45:00,70.5,70.61,70.36,70.46,98813.0,70.5,70.61,70.36,70.46,98813.0
2024-08-07 12:50:00,70.47,70.58,70.36,70.44,76794.0,70.47,70.58,70.36,70.44,76794.0
2024-08-07 12:55:00,70.45,70.58,70.37,70.44,83241.0,70.45,70.58,70.37,70.44,83241.0
2024-08-07 13:00:00,70.44,70.52,70.2,70.23,115133.0,70.44,70.52,70.2,70.23,115133.0
2024-08-07 13:05:00,70.23,70.38,70.16,70.32,122750.0,70.23,70.38,70.16,70.32,122750.0
2024-08-07 13:10:00,70.32,70.48,70.28,70.45,91787.0,70.32,70.48,70.28,70.45,91787.0
2024-08-07 13:15:00,70.48,70.71,70.46,70.68,136314.0,70.48,70.71,70.46,70.68,136314.0
2024-08-07 13:20:00,70.68,70.76,70.59,70.75,150570.0,70.68,70.76,70.59,70.75,150570.0
2024-08-07 13:25:00,70.74,70.99,70.71,70.97,161374.0,70.74,70.99,70.71,70.97,161374.0
2024-08-07 13:30:00,70.96,71.2,70.94,71.15,213712.0,70.96,71.2,70.94,71.15,213712.0
2024-08-07 13:35:00,71.15,71.2,70.91,70.98,137072.0,71.15,71.2,70.91,70.98,137072.0
2024-08-07 13:40:00,70.99,71.27,70.88,71.26,333259.0,70.99,71.27,70.88,71.26,333259.0
2024-08-07 13:45:00,71.24,71.48,70.97,70.97,205127.0,71.24,71.48,70.97,70.97,205127.0
2024-08-07 13:50:00,70.98,71.08,70.89,71.03,206559.0,70.98,71.08,70.89,71.03,206559.0
2024-08-07 13:55:00,71.01,71.03,70.44,70.8,149479.0,71.01,71.03,70.44,70.8,149479.0
2024-08-07 14:00:00,70.78,70.91,70.56,70.63,131536.0,70.78,70.91,70.56,70.63,131536.0
2024-08-07 14:05:00,70.63,70.68,70.16,70.22,213454.0,70.63,70.68,70.16,70.22,213454.0
2024-08-07 14:10:00,70.21,70.73,70.19,70.62,114149.0,70.21,70.73,70.19,70.62,114149.0
2024-08-07 14:15:00,70.61,70.64,70.33,70.49,108181.0,70.61,70.64,70.33,70.49,108181.0
2024-08-07 14:20:00,70.5,70.69,70.43,70.68,213299.0,70.5,70.69,70.43,70.68,213299.0
2024-08-07 14:25:00,70.69,70.95,70.57,70.84,104792.0,70.69,70.95,70.57,70.84,104792.0
2024-08-07 14:30:00,70.84,70.84,70.6,70.78,74449.0,70.84,70.84,70.6,70.78,74449.0
2024-08-07 14:35:00,70.78,70.82,70.49,70.58,84485.0,70.78,70.82,70.49,70.58,84485.0
2024-08-07 14:40:00,70.58,70.84,70.58,70.77,102243.0,70.58,70.84,70.58,70.77,102243.0
2024-08-07 14:45:00,70.78,71.19,70.77,71.12,195861.0,70.78,71.19,70.77,71.12,195861.0
2024-08-07 14:50:00,71.14,71.35,70.99,71.33,189844.0,71.14,71.35,70.99,71.33,189844.0
2024-08-07 14:55:00,71.34,71.44,71.14,71.17,213500.0,71.34,71.44,71.14,71.17,213500.0
2024-08-07 15:00:00,71.2,71.82,71.12,71.68,262701.0,71.2,71.82,71.12,71.68,262701.0
2024-08-07 15:05:00,71.69,71.79,71.12,71.19,131958.0,71.69,71.79,71.12,71.19,131958.0
2024-08-07 15:10:00,71.2,71.34,70.87,70.88,115991.0,71.2,71.34,70.87,70.88,115991.0
2024-08-07 15:15:00,70.89,71.23,70.88,71.05,104447.0,70.89,71.23,70.88,71.05,104447.0
2024-08-07 15:20:00,71.06,71.12,70.86,70.97,114309.0,71.06,71.12,70.86,70.97,114309.0
2024-08-07 15:25:00,70.96,70.99,70.51,70.55,159330.0,70.96,70.99,70.51,70.55,159330.0
2024-08-07 15:30:00,70.56,70.58,70.08,70.1,225165.0,70.56,70.58,70.08,70.1,225165.0
2024-08-07 15:35:00,70.09,70.53,70.09,70.53,181103.0,70.09,70.53,70.09,70.53,181103.0
2024-08-07 15:40:00,70.51,70.57,70.28,70.41,157977.0,70.51,70.57,70.28,70.41,157977.0
2024-08-07 15:45:00,70.4,70.59,70.31,70.41,220296.0,70.4,70.59,70.31,70.41,220296.0
2024-08-07 15:50:00,70.42,70.75,70.28,70.37,425722.0,70.42,70.75,70.28,70.37,425722.0
2024-08-07 15:55:00,70.37,70.43,69.8,69.91,1151702.0,70.37,70.43,69.8,69.91,1151702.0
2024-08-08 09:30:00,69.72,70.2,68.9,69.77,240049.0,69.72,70.2,68.9,69.77,240049.0
2024-08-08 09:35:00,69.72,69.76,68.94,69.18,68873.0,69.72,69.76,68.94,69.18,68873.0
2024-08-08 09:40:00,69.11,69.38,68.75,68.81,121930.0,69.11,69.38,68.75,68.81,121930.0
2024-08-08 09:45:00,68.85,69.19,68.47,68.9,190768.0,68.85,69.19,68.47,68.9,190768.0
2024-08-08 09:50:00,68.91,69.27,68.83,69.16,108874.0,68.91,69.27,68.83,69.16,108874.0
2024-08-08 09:55:00,69.16,69.82,68.86,69.75,129097.0,69.16,69.82,68.86,69.75,129097.0
2024-08-08 10:00:00,69.75,70.28,69.68,69.98,134092.0,69.75,70.28,69.68,69.98,134092.0
2024-08-08 10:05:00,69.98,70.0,69.75,69.9,146766.0,69.98,70.0,69.75,69.9,146766.0
2024-08-08 10:10:00,69.89,70.21,69.85,70.15,130599.0,69.89,70.21,69.85,70.15,130599.0
2024-08-08 10:15:00,70.17,70.5,70.12,70.43,91422.0,70.17,70.5,70.12,70.43,91422.0
2024-08-08 10:20:00,70.43,70.77,70.39,70.72,78480.0,70.43,70.77,70.39,70.72,78480.0
2024-08-08 10:25:00,70.72,70.77,70.5,70.67,102167.0,70.72,70.77,70.5,70.67,102167.0
2024-08-08 10:30:00,70.67,70.99,70.57,70.77,240058.0,70.67,70.99,70.57,70.77,240058.0
2024-08-08 10:35:00,70.77,70.91,70.73,70.91,87912.0,70.77,70.91,70.73,70.91,87912.0
2024-08-08 10:40:00,70.91,70.92,70.37,70.48,145696.0,70.91,70.92,70.37,70.48,145696.0
2024-08-08 10:45:00,70.48,70.49,70.1,70.28,85235.0,70.48,70.49,70.1,70.28,85235.0
2024-08-08 10:50:00,70.28,70.42,70.11,70.28,50441.0,70.28,70.42,70.11,70.28,50441.0
2024-08-08 10:55:00,70.29,70.29,69.63,69.8,109779.0,70.29,70.29,69.63,69.8,109779.0
2024-08-08 11:00:00,69.78,69.79,69.58,69.61,85530.0,69.78,69.79,69.58,69.61,85530.0
2024-08-08 11:05:00,69.61,69.77,69.41,69.48,70310.0,69.61,69.77,69.41,69.48,70310.0
2024-08-08 11:10:00,69.48,69.54,69.34,69.4,69003.0,69.48,69.54,69.34,69.4,69003.0
2024-08-08 11:15:00,69.4,69.48,69.32,69.43,108027.0,69.4,69.48,69.32,69.43,108027.0
2024-08-08 11:20:00,69.43,69.57,69.43,69.46,50603.0,69.43,69.57,69.43,69.46,50603.0
2024-08-08 11:25:00,69.46,69.51,69.36,69.36,71510.0,69.46,69.51,69.36,69.36,71510.0
2024-08-08 11:30:00,69.36,69.6,69.36,69.53,75926.0,69.36,69.6,69.36,69.53,75926.0
2024-08-08 11:35:00,69.53,69.72,69.49,69.69,62923.0,69.53,69.72,69.49,69.69,62923.0
2024-08-08 11:40:00,69.69,69.69,69.53,69.58,39449.0,69.69,69.69,69.53,69.58,39449.0
2024-08-08 11:45:00,69.6,69.67,69.51,69.53,38788.0,69.6,69.67,69.51,69.53,38788.0
2024-08-08 11:50:00,69.53,69.68,69.46,69.65,29699.0,69.53,69.68,69.46,69.65,29699.0
2024-08-08 11:55:00,69.64,69.75,69.63,69.73,34547.0,69.64,69.75,69.63,69.73,34547.0
2024-08-08 12:00:00,69.74,69.77,69.54,69.54,68038.0,69.74,69.77,69.54,69.54,68038.0
2024-08-08 12:05:00,69.54,69.64,69.46,69.54,35020.0,69.54,69.64,69.46,69.54,35020.0
2024-08-08 12:10:00,69.53,69.64,69.44,69.52,35380.0,69.53,69.64,69.44,69.52,35380.0
2024-08-08 12:15:00,69.51,69.55,69.42,69.45,41703.0,69.51,69.55,69.42,69.45,41703.0
2024-08-08 12:20:00,69.45,69.49,69.14,69.25,43803.0,69.45,69.49,69.14,69.25,43803.0
2024-08-08 12:25:00,69.25,69.29,69.14,69.2,54460.0,69.25,69.29,69.14,69.2,54460.0
2024-08-08 12:30:00,69.19,69.19,69.06,69.11,41238.0,69.19,69.19,69.06,69.11,41238.0
2024-08-08 12:35:00,69.12,69.17,69.08,69.13,34427.0,69.12,69.17,69.08,69.13,34427.0
2024-08-08 12:40:00,69.13,69.18,68.95,69.06,45681.0,69.13,69.18,68.95,69.06,45681.0
2024-08-08 12:45:00,69.06,69.09,68.93,68.98,54531.0,69.06,69.09,68.93,68.98,54531.0
2024-08-08 12:50:00,68.98,68.98,68.76,68.88,70345.0,68.98,68.98,68.76,68.88,70345.0
2024-08-08 12:55:00,68.87,68.88,68.74,68.81,63935.0,68.87,68.88,68.74,68.81,63935.0
2024-08-08 13:00:00,68.81,68.95,68.81,68.86,99424.0,68.81,68.95,68.81,68.86,99424.0
2024-08-08 13:05:00,68.87,69.09,68.81,69.09,55768.0,68.87,69.09,68.81,69.09,55768.0
2024-08-08 13:10:00,69.1,69.13,68.95,68.95,40514.0,69.1,69.13,68.95,68.95,40514.0
2024-08-08 13:15:00,68.94,69.25,68.92,69.25,34398.0,68.94,69.25,68.92,69.25,34398.0
2024-08-08 13:20:00,69.23,69.46,69.23,69.34,37880.0,69.23,69.46,69.23,69.34,37880.0
2024-08-08 13:25:00,69.32,69.44,69.3,69.37,58040.0,69.32,69.44,69.3,69.37,58040.0
2024-08-08 13:30:00,69.36,69.39,69.19,69.19,48406.0,69.36,69.39,69.19,69.19,48406.0
2024-08-08 13:35:00,69.19,69.2,69.08,69.1,37216.0,69.19,69.2,69.08,69.1,37216.0
2024-08-08 13:40:00,69.1,69.14,69.06,69.11,43608.0,69.1,69.14,69.06,69.11,43608.0
2024-08-08 13:45:00,69.11,69.13,69.01,69.01,47429.0,69.11,69.13,69.01,69.01,47429.0
2024-08-08 13:50:00,69.01,69.08,68.98,69.02,31745.0,69.01,69.08,68.98,69.02,31745.0
2024-08-08 13:55:00,69.03,69.1,68.95,68.96,58181.0,69.03,69.1,68.95,68.96,58181.0
2024-08-08 14:00:00,68.95,69.14,68.86,69.13,57635.0,68.95,69.14,68.86,69.13,57635.0
2024-08-08 14:05:00,69.13,69.42,69.09,69.41,47936.0,69.13,69.42,69.09,69.41,47936.0
2024-08-08 14:10:00,69.44,69.6,69.43,69.51,45038.0,69.44,69.6,69.43,69.51,45038.0
2024-08-08 14:15:00,69.49,69.64,69.44,69.59,84964.0,69.49,69.64,69.44,69.59,84964.0
2024-08-08 14:20:00,69.6,69.64,69.43,69.54,39990.0,69.6,69.64,69.43,69.54,39990.0
2024-08-08 14:25:00,69.54,69.54,69.36,69.46,29465.0,69.54,69.54,69.36,69.46,29465.0
2024-08-08 14:30:00,69.45,69.5,69.25,69.41,33433.0,69.45,69.5,69.25,69.41,33433.0
2024-08-08 14:35:00,69.41,69.42,69.31,69.35,28445.0,69.41,69.42,69.31,69.35,28445.0
2024-08-08 14:40:00,69.35,69.36,69.23,69.23,39755.0,69.35,69.36,69.23,69.23,39755.0
2024-08-08 14:45:00,69.24,69.29,69.22,69.26,38672.0,69.24,69.29,69.22,69.26,38672.0
2024-08-08 14:50:00,69.25,69.27,69.2,69.23,44623.0,69.25,69.27,69.2,69.23,44623.0
2024-08-08 14:55:00,69.23,69.24,69.08,69.16,41382.0,69.23,69.24,69.08,69.16,41382.0
2024-08-08 15:00:00,69.17,69.2,68.97,68.97,132025.0,69.17,69.2,68.97,68.97,132025.0
2024-08-08 15:05:00,68.98,68.99,68.88,68.95,75453.0,68.98,68.99,68.88,68.95,75453.0
2024-08-08 15:10:00,68.96,68.99,68.91,68.92,37388.0,68.96,68.99,68.91,68.92,37388.0
2024-08-08 15:15:00,68.92,68.94,68.72,68.73,63054.0,68.92,68.94,68.72,68.73,63054.0
2024-08-08 15:20:00,68.73,68.77,68.62,68.67,80657.0,68.73,68.77,68.62,68.67,80657.0
2024-08-08 15:25:00,68.67,68.74,68.59,68.61,90896.0,68.67,68.74,68.59,68.61,90896.0
2024-08-08 15:30:00,68.62,68.67,68.38,68.62,154696.0,68.62,68.67,68.38,68.62,154696.0
2024-08-08 15:35:00,68.61,68.86,68.6,68.81,79186.0,68.61,68.86,68.6,68.81,79186.0
2024-08-08 15:40:00,68.8,68.96,68.77,68.95,114025.0,68.8,68.96,68.77,68.95,114025.0
2024-08-08 15:45:00,68.95,68.95,68.62,68.68,127830.0,68.95,68.95,68.62,68.68,127830.0
2024-08-08 15:50:00,68.69,68.98,68.57,68.82,222766.0,68.69,68.98,68.57,68.82,222766.0
2024-08-08 15:55:00,68.83,68.83,68.58,68.67,584295.0,68.83,68.83,68.58,68.67,584295.0
2024-08-09 09:30:00,68.99,68.99,68.16,68.33,124521.0,68.99,68.99,68.16,68.33,124521.0
2024-08-09 09:35:00,68.29,68.38,67.98,68.2,61838.0,68.29,68.38,67.98,68.2,61838.0
2024-08-09 09:40:00,68.14,68.3,67.97,68.1,60363.0,68.14,68.3,67.97,68.1,60363.0
2024-08-09 09:45:00,68.09,68.47,68.05,68.3,63841.0,68.09,68.47,68.05,68.3,63841.0
2024-08-09 09:50:00,68.32,68.68,68.15,68.57,61837.0,68.32,68.68,68.15,68.57,61837.0
2024-08-09 09:55:00,68.57,68.66,68.41,68.51,43466.0,68.57,68.66,68.41,68.51,43466.0
2024-08-09 10:00:00,68.51,68.66,68.35,68.55,177991.0,68.51,68.66,68.35,68.55,177991.0
2024-08-09 10:05:00,68.53,69.06,68.49,69.06,73275.0,68.53,69.06,68.49,69.06,73275.0
2024-08-09 10:10:00,69.01,69.33,69.01,69.28,42856.0,69.01,69.33,69.01,69.28,42856.0
2024-08-09 10:15:00,69.28,69.29,69.02,69.07,61950.0,69.28,69.29,69.02,69.07,61950.0
2024-08-09 10:20:00,69.11,69.42,69.1,69.3,47478.0,69.11,69.42,69.1,69.3,47478.0
2024-08-09 10:25:00,69.3,69.33,69.01,69.24,46086.0,69.3,69.33,69.01,69.24,46086.0
2024-08-09 10:30:00,69.25,69.29,69.18,69.27,34220.0,69.25,69.29,69.18,69.27,34220.0
2024-08-09 10:35:00,69.29,69.58,69.21,69.58,67325.0,69.29,69.58,69.21,69.58,67325.0
2024-08-09 10:40:00,69.56,69.62,69.38,69.4,118742.0,69.56,69.62,69.38,69.4,118742.0
2024-08-09 10:45:00,69.41,69.53,69.36,69.47,113947.0,69.41,69.53,69.36,69.47,113947.0
2024-08-09 10:50:00,69.47,69.51,69.32,69.39,39441.0,69.47,69.51,69.32,69.39,39441.0
2024-08-09 10:55:00,69.4,69.57,69.33,69.36,39813.0,69.4,69.57,69.33,69.36,39813.0
2024-08-09 11:00:00,69.36,69.48,69.35,69.48,30363.0,69.36,69.48,69.35,69.48,30363.0
2024-08-09 11:05:00,69.48,69.69,69.48,69.48,51442.0,69.48,69.69,69.48,69.48,51442.0
2024-08-09 11:10:00,69.5,69.5,69.28,69.4,33794.0,69.5,69.5,69.28,69.4,33794.0
2024-08-09 11:15:00,69.4,69.46,69.35,69.39,31166.0,69.4,69.46,69.35,69.39,31166.0
2024-08-09 11:20:00,69.38,69.38,69.19,69.23,37403.0,69.38,69.38,69.19,69.23,37403.0
2024-08-09 11:25:00,69.24,69.29,69.1,69.15,41431.0,69.24,69.29,69.1,69.15,41431.0
2024-08-09 11:30:00,69.15,69.22,69.11,69.22,28022.0,69.15,69.22,69.11,69.22,28022.0
2024-08-09 11:35:00,69.21,69.3,69.21,69.24,21715.0,69.21,69.3,69.21,69.24,21715.0
2024-08-09 11:40:00,69.24,69.31,69.23,69.27,23348.0,69.24,69.31,69.23,69.27,23348.0
2024-08-09 11:45:00,69.27,69.3,69.23,69.28,20441.0,69.27,69.3,69.23,69.28,20441.0
2024-08-09 11:50:00,69.27,69.35,69.22,69.27,37474.0,69.27,69.35,69.22,69.27,37474.0
2024-08-09 11:55:00,69.26,69.26,69.12,69.2,25708.0,69.26,69.26,69.12,69.2,25708.0
2024-08-09 12:00:00,69.2,69.33,69.2,69.3,19034.0,69.2,69.33,69.2,69.3,19034.0
2024-08-09 12:05:00,69.28,69.32,69.21,69.21,18630.0,69.28,69.32,69.21,69.21,18630.0
2024-08-09 12:10:00,69.21,69.22,69.03,69.17,50621.0,69.21,69.22,69.03,69.17,50621.0
2024-08-09 12:15:00,69.17,69.19,69.05,69.09,25408.0,69.17,69.19,69.05,69.09,25408.0
2024-08-09 12:20:00,69.11,69.16,69.08,69.09,18750.0,69.11,69.16,69.08,69.09,18750.0
2024-08-09 12:25:00,69.09,69.29,69.09,69.2,16965.0,69.09,69.29,69.09,69.2,16965.0
2024-08-09 12:30:00,69.19,69.36,69.19,69.24,41112.0,69.19,69.36,69.19,69.24,41112.0
2024-08-09 12:35:00,69.24,69.3,69.21,69.27,18121.0,69.24,69.3,69.21,69.27,18121.0
2024-08-09 12:40:00,69.27,69.28,69.21,69.27,16499.0,69.27,69.28,69.21,69.27,16499.0
2024-08-09 12:45:00,69.27,69.39,69.21,69.37,22736.0,69.27,69.39,69.21,69.37,22736.0
2024-08-09 12:50:00,69.39,69.5,69.39,69.42,17062.0,69.39,69.5,69.39,69.42,17062.0
2024-08-09 12:55:00,69.42,69.49,69.41,69.45,20051.0,69.42,69.49,69.41,69.45,20051.0
2024-08-09 13:00:00,69.47,69.49,69.42,69.47,20871.0,69.47,69.49,69.42,69.47,20871.0
2024-08-09 13:05:00,69.47,69.55,69.44,69.55,19308.0,69.47,69.55,69.44,69.55,19308.0
2024-08-09 13:10:00,69.55,69.71,69.53,69.71,27268.0,69.55,69.71,69.53,69.71,27268.0
2024-08-09 13:15:00,69.72,69.94,69.7,69.88,26763.0,69.72,69.94,69.7,69.88,26763.0
2024-08-09 13:20:00,69.9,69.94,69.85,69.89,28991.0,69.9,69.94,69.85,69.89,28991.0
2024-08-09 13:25:00,69.88,69.9,69.82,69.88,16138.0,69.88,69.9,69.82,69.88,16138.0
2024-08-09 13:30:00,69.88,69.89,69.6,69.71,22993.0,69.88,69.89,69.6,69.71,22993.0
2024-08-09 13:35:00,69.7,69.84,69.7,69.81,24332.0,69.7,69.84,69.7,69.81,24332.0
2024-08-09 13:40:00,69.81,69.96,69.75,69.94,45928.0,69.81,69.96,69.75,69.94,45928.0
2024-08-09 13:45:00,69.95,69.98,69.91,69.96,33799.0,69.95,69.98,69.91,69.96,33799.0
2024-08-09 13:50:00,69.96,69.98,69.87,69.92,33640.0,69.96,69.98,69.87,69.92,33640.0
2024-08-09 13:55:00,69.93,69.97,69.71,69.71,40584.0,69.93,69.97,69.71,69.71,40584.0
2024-08-09 14:00:00,69.72,69.84,69.71,69.71,20728.0,69.72,69.84,69.71,69.71,20728.0
2024-08-09 14:05:00,69.72,69.75,69.58,69.75,34597.0,69.72,69.75,69.58,69.75,34597.0
2024-08-09 14:10:00,69.74,69.74,69.56,69.61,45461.0,69.74,69.74,69.56,69.61,45461.0
2024-08-09 14:15:00,69.62,69.64,69.56,69.64,29783.0,69.62,69.64,69.56,69.64,29783.0
2024-08-09 14:20:00,69.64,69.65,69.54,69.58,26299.0,69.64,69.65,69.54,69.58,26299.0
2024-08-09 14:25:00,69.58,69.61,69.53,69.55,26205.0,69.58,69.61,69.53,69.55,26205.0
2024-08-09 14:30:00,69.54,69.6,69.48,69.5,18701.0,69.54,69.6,69.48,69.5,18701.0
2024-08-09 14:35:00,69.5,69.55,69.45,69.53,19379.0,69.5,69.55,69.45,69.53,19379.0
2024-08-09 14:40:00,69.53,69.58,69.5,69.55,27999.0,69.53,69.58,69.5,69.55,27999.0
2024-08-09 14:45:00,69.55,69.58,69.52,69.57,27174.0,69.55,69.58,69.52,69.57,27174.0
2024-08-09 14:50:00,69.56,69.57,69.45,69.48,31660.0,69.56,69.57,69.45,69.48,31660.0
2024-08-09 14:55:00,69.48,69.61,69.39,69.59,39006.0,69.48,69.61,69.39,69.59,39006.0
2024-08-09 15:00:00,69.6,69.62,69.45,69.56,30718.0,69.6,69.62,69.45,69.56,30718.0
2024-08-09 15:05:00,69.56,69.61,69.52,69.56,41334.0,69.56,69.61,69.52,69.56,41334.0
2024-08-09 15:10:00,69.58,69.61,69.53,69.55,33004.0,69.58,69.61,69.53,69.55,33004.0
2024-08-09 15:15:00,69.54,69.61,69.53,69.57,36893.0,69.54,69.61,69.53,69.57,36893.0
2024-08-09 15:20:00,69.57,69.63,69.47,69.59,60768.0,69.57,69.63,69.47,69.59,60768.0
2024-08-09 15:25:00,69.58,69.61,69.57,69.59,40004.0,69.58,69.61,69.57,69.59,40004.0
2024-08-09 15:30:00,69.59,69.7,69.56,69.6,84665.0,69.59,69.7,69.56,69.6,84665.0
2024-08-09 15:35:00,69.6,69.61,69.41,69.53,59106.0,69.6,69.61,69.41,69.53,59106.0
2024-08-09 15:40:00,69.54,69.7,69.53,69.64,78506.0,69.54,69.7,69.53,69.64,78506.0
2024-08-09 15:45:00,69.64,69.65,69.58,69.62,75818.0,69.64,69.65,69.58,69.62,75818.0
2024-08-09 15:50:00,69.61,69.63,69.36,69.47,171332.0,69.61,69.63,69.36,69.47,171332.0
2024-08-09 15:55:00,69.46,69.74,69.39,69.71,344062.0,69.46,69.74,69.39,69.71,344062.0
2024-08-12 09:30:00,69.8,70.2,69.4,69.44,253345.0,69.8,70.2,69.4,69.44,253345.0
2024-08-12 09:35:00,69.48,70.09,69.4,69.56,71906.0,69.48,70.09,69.4,69.56,71906.0
2024-08-12 09:40:00,69.55,70.03,69.51,69.98,147644.0,69.55,70.03,69.51,69.98,147644.0
2024-08-12 09:45:00,69.99,70.39,69.99,70.39,130834.0,69.99,70.39,69.99,70.39,130834.0
2024-08-12 09:50:00,70.34,70.59,70.24,70.36,43854.0,70.34,70.59,70.24,70.36,43854.0
2024-08-12 09:55:00,70.39,70.62,70.2,70.51,150131.0,70.39,70.62,70.2,70.51,150131.0
2024-08-12 10:00:00,70.51,70.64,70.37,70.61,105696.0,70.51,70.64,70.37,70.61,105696.0
2024-08-12 10:05:00,70.61,71.0,70.5,70.98,66158.0,70.61,71.0,70.5,70.98,66158.0
2024-08-12 10:10:00,70.97,71.13,70.7,70.78,127812.0,70.97,71.13,70.7,70.78,127812.0
2024-08-12 10:15:00,70.77,71.03,70.75,70.91,41917.0,70.77,71.03,70.75,70.91,41917.0
2024-08-12 10:20:00,70.92,71.25,70.92,71.21,68920.0,70.92,71.25,70.92,71.21,68920.0
2024-08-12 10:25:00,71.23,71.54,71.19,71.19,99606.0,71.23,71.54,71.19,71.19,99606.0
2024-08-12 10:30:00,71.22,71.32,70.93,71.09,55003.0,71.22,71.32,70.93,71.09,55003.0
2024-08-12 10:35:00,71.1,71.23,71.0,71.07,57339.0,71.1,71.23,71.0,71.07,57339.0
2024-08-12 10:40:00,71.06,71.17,71.02,71.02,65153.0,71.06,71.17,71.02,71.02,65153.0
2024-08-12 10:45:00,71.02,71.25,70.97,71.25,53252.0,71.02,71.25,70.97,71.25,53252.0
2024-08-12 10:50:00,71.24,71.24,70.76,70.8,89605.0,71.24,71.24,70.76,70.8,89605.0
2024-08-12 10:55:00,70.78,70.96,70.77,70.83,22457.0,70.78,70.96,70.77,70.83,22457.0
2024-08-12 11:00:00,70.84,70.9,70.74,70.76,24123.0,70.84,70.9,70.74,70.76,24123.0
2024-08-12 11:05:00,70.75,70.79,70.64,70.75,42781.0,70.75,70.79,70.64,70.75,42781.0
2024-08-12 11:10:00,70.76,70.87,70.66,70.66,29867.0,70.76,70.87,70.66,70.66,29867.0
2024-08-12 11:15:00,70.67,70.85,70.64,70.71,34201.0,70.67,70.85,70.64,70.71,34201.0
2024-08-12 11:20:00,70.72,70.78,70.25,70.25,50411.0,70.72,70.78,70.25,70.25,50411.0
2024-08-12 11:25:00,70.26,70.36,70.17,70.35,38447.0,70.26,70.36,70.17,70.35,38447.0
2024-08-12 11:30:00,70.36,70.49,70.32,70.44,41794.0,70.36,70.49,70.32,70.44,41794.0
2024-08-12 11:35:00,70.47,70.51,70.35,70.4,24611.0,70.47,70.51,70.35,70.4,24611.0
2024-08-12 11:40:00,70.42,70.58,70.42,70.58,16736.0,70.42,70.58,70.42,70.58,16736.0
2024-08-12 11:45:00,70.58,70.64,70.5,70.64,22303.0,70.58,70.64,70.5,70.64,22303.0
2024-08-12 11:50:00,70.66,70.83,70.64,70.82,18117.0,70.66,70.83,70.64,70.82,18117.0
2024-08-12 11:55:00,70.81,70.95,70.74,70.89,26204.0,70.81,70.95,70.74,70.89,26204.0
2024-08-12 12:00:00,70.9,71.0,70.84,70.84,45455.0,70.9,71.0,70.84,70.84,45455.0
2024-08-12 12:05:00,70.84,70.88,70.75,70.88,19105.0,70.84,70.88,70.75,70.88,19105.0
2024-08-12 12:10:00,70.89,71.04,70.89,71.03,104131.0,70.89,71.04,70.89,71.03,104131.0
2024-08-12 12:15:00,71.03,71.03,70.92,70.95,24304.0,71.03,71.03,70.92,70.95,24304.0
2024-08-12 12:20:00,70.98,71.02,70.95,71.01,20700.0,70.98,71.02,70.95,71.01,20700.0
2024-08-12 12:25:00,71.02,71.02,70.91,71.02,45330.0,71.02,71.02,70.91,71.02,45330.0
2024-08-12 12:30:00,71.01,71.07,70.98,71.0,23644.0,71.01,71.07,70.98,71.0,23644.0
2024-08-12 12:35:00,70.99,71.14,70.97,71.14,25879.0,70.99,71.14,70.97,71.14,25879.0
2024-08-12 12:40:00,71.14,71.2,71.06,71.2,33463.0,71.14,71.2,71.06,71.2,33463.0
2024-08-12 12:45:00,71.19,71.28,71.08,71.09,21701.0,71.19,71.28,71.08,71.09,21701.0
2024-08-12 12:50:00,71.08,71.09,70.99,71.09,16396.0,71.08,71.09,70.99,71.09,16396.0
2024-08-12 12:55:00,71.1,71.12,70.85,70.85,24347.0,71.1,71.12,70.85,70.85,24347.0
2024-08-12 13:00:00,70.83,70.86,70.73,70.86,20124.0,70.83,70.86,70.73,70.86,20124.0
2024-08-12 13:05:00,70.85,71.07,70.82,71.03,28412.0,70.85,71.07,70.82,71.03,28412.0
2024-08-12 13:10:00,71.02,71.02,70.87,70.89,16916.0,71.02,71.02,70.87,70.89,16916.0
2024-08-12 13:15:00,70.9,71.11,70.88,71.11,20335.0,70.9,71.11,70.88,71.11,20335.0
2024-08-12 13:20:00,71.1,71.12,70.91,70.92,23269.0,71.1,71.12,70.91,70.92,23269.0
2024-08-12 13:25:00,70.92,70.93,70.77,70.81,14962.0,70.92,70.93,70.77,70.81,14962.0
2024-08-12 13:30:00,70.81,70.84,70.76,70.83,17249.0,70.81,70.84,70.76,70.83,17249.0
2024-08-12 13:35:00,70.83,70.9,70.74,70.84,17910.0,70.83,70.9,70.74,70.84,17910.0
2024-08-12 13:40:00,70.82,70.87,70.71,70.78,18962.0,70.82,70.87,70.71,70.78,18962.0
2024-08-12 13:45:00,70.77,70.86,70.76,70.77,16439.0,70.77,70.86,70.76,70.77,16439.0
2024-08-12 13:50:00,70.75,70.77,70.68,70.73,11469.0,70.75,70.77,70.68,70.73,11469.0
2024-08-12 13:55:00,70.76,70.8,70.71,70.73,13865.0,70.76,70.8,70.71,70.73,13865.0
2024-08-12 14:00:00,70.73,70.73,70.44,70.5,22749.0,70.73,70.73,70.44,70.5,22749.0
2024-08-12 14:05:00,70.52,70.52,70.4,70.42,23669.0,70.52,70.52,70.4,70.42,23669.0
2024-08-12 14:10:00,70.41,70.43,70.35,70.41,18283.0,70.41,70.43,70.35,70.41,18283.0
2024-08-12 14:15:00,70.41,70.42,70.34,70.39,16425.0,70.41,70.42,70.34,70.39,16425.0
2024-08-12 14:20:00,70.39,70.48,70.35,70.4,20816.0,70.39,70.48,70.35,70.4,20816.0
2024-08-12 14:25:00,70.38,70.48,70.34,70.35,28579.0,70.38,70.48,70.34,70.35,28579.0
2024-08-12 14:30:00,70.34,70.35,70.19,70.19,28381.0,70.34,70.35,70.19,70.19,28381.0
2024-08-12 14:35:00,70.19,70.23,70.09,70.21,28341.0,70.19,70.23,70.09,70.21,28341.0
2024-08-12 14:40:00,70.22,70.27,70.19,70.27,19762.0,70.22,70.27,70.19,70.27,19762.0
2024-08-12 14:45:00,70.28,70.4,70.19,70.33,47204.0,70.28,70.4,70.19,70.33,47204.0
2024-08-12 14:50:00,70.32,70.43,70.31,70.42,24547.0,70.32,70.43,70.31,70.42,24547.0
2024-08-12 14:55:00,70.41,70.43,70.26,70.32,28228.0,70.41,70.43,70.26,70.32,28228.0
2024-08-12 15:00:00,70.31,70.34,70.24,70.28,28869.0,70.31,70.34,70.24,70.28,28869.0
2024-08-12 15:05:00,70.28,70.29,70.07,70.16,36552.0,70.28,70.29,70.07,70.16,36552.0
2024-08-12 15:10:00,70.17,70.28,70.15,70.17,46654.0,70.17,70.28,70.15,70.17,46654.0
2024-08-12 15:15:00,70.16,70.31,70.14,70.3,35308.0,70.16,70.31,70.14,70.3,35308.0
2024-08-12 15:20:00,70.3,70.48,70.23,70.47,62291.0,70.3,70.48,70.23,70.47,62291.0
2024-08-12 15:25:00,70.47,70.49,70.33,70.35,60884.0,70.47,70.49,70.33,70.35,60884.0
2024-08-12 15:30:00,70.35,70.48,70.28,70.28,56434.0,70.35,70.48,70.28,70.28,56434.0
2024-08-12 15:35:00,70.28,70.3,70.07,70.16,81125.0,70.28,70.3,70.07,70.16,81125.0
2024-08-12 15:40:00,70.17,70.34,70.17,70.31,36651.0,70.17,70.34,70.17,70.31,36651.0
2024-08-12 15:45:00,70.31,70.38,70.25,70.37,63787.0,70.31,70.38,70.25,70.37,63787.0
2024-08-12 15:50:00,70.36,70.44,70.23,70.3,122592.0,70.36,70.44,70.23,70.3,122592.0
2024-08-12 15:55:00,70.28,70.4,70.14,70.39,230957.0,70.28,70.4,70.14,70.39,230957.0
2024-08-13 09:30:00,70.16,70.48,69.65,70.3,142751.0,70.16,70.48,69.65,70.3,142751.0
2024-08-13 09:35:00,70.29,70.31,69.82,70.01,18732.0,70.29,70.31,69.82,70.01,18732.0
2024-08-13 09:40:00,70.06,70.35,70.03,70.2,21743.0,70.06,70.35,70.03,70.2,21743.0
2024-08-13 09:45:00,70.2,70.57,70.19,70.56,50763.0,70.2,70.57,70.19,70.56,50763.0
2024-08-13 09:50:00,70.57,70.67,70.42,70.61,48457.0,70.57,70.67,70.42,70.61,48457.0
2024-08-13 09:55:00,70.61,70.78,70.52,70.77,34318.0,70.61,70.78,70.52,70.77,34318.0
2024-08-13 10:00:00,70.76,71.0,70.64,70.99,39135.0,70.76,71.0,70.64,70.99,39135.0
2024-08-13 10:05:00,70.97,70.98,70.7,70.72,45047.0,70.97,70.98,70.7,70.72,45047.0
2024-08-13 10:10:00,70.71,70.92,70.65,70.8,31836.0,70.71,70.92,70.65,70.8,31836.0
2024-08-13 10:15:00,70.8,70.84,70.6,70.62,19870.0,70.8,70.84,70.6,70.62,19870.0
2024-08-13 10:20:00,70.62,70.8,70.61,70.74,24305.0,70.62,70.8,70.61,70.74,24305.0
2024-08-13 10:25:00,70.75,70.75,70.6,70.72,33633.0,70.75,70.75,70.6,70.72,33633.0
2024-08-13 10:30:00,70.72,70.75,70.65,70.75,52466.0,70.72,70.75,70.65,70.75,52466.0
2024-08-13 10:35:00,70.75,70.84,70.71,70.83,28520.0,70.75,70.84,70.71,70.83,28520.0
2024-08-13 10:40:00,70.83,70.87,70.77,70.8,25252.0,70.83,70.87,70.77,70.8,25252.0
2024-08-13 10:45:00,70.8,70.9,70.76,70.89,20931.0,70.8,70.9,70.76,70.89,20931.0
2024-08-13 10:50:00,70.9,70.91,70.73,70.81,32355.0,70.9,70.91,70.73,70.81,32355.0
2024-08-13 10:55:00,70.8,70.87,70.77,70.87,20525.0,70.8,70.87,70.77,70.87,20525.0
2024-08-13 11:00:00,70.88,70.91,70.81,70.9,18535.0,70.88,70.91,70.81,70.9,18535.0
2024-08-13 11:05:00,70.91,70.93,70.86,70.88,24236.0,70.91,70.93,70.86,70.88,24236.0
2024-08-13 11:10:00,70.89,70.93,70.84,70.92,23465.0,70.89,70.93,70.84,70.92,23465.0
2024-08-13 11:15:00,70.92,71.01,70.92,70.99,40244.0,70.92,71.01,70.92,70.99,40244.0
2024-08-13 11:20:00,70.98,71.0,70.91,70.99,24250.0,70.98,71.0,70.91,70.99,24250.0
2024-08-13 11:25:00,70.99,71.0,70.87,70.98,24522.0,70.99,71.0,70.87,70.98,24522.0
2024-08-13 11:30:00,70.97,71.02,70.95,71.02,21528.0,70.97,71.02,70.95,71.02,21528.0
2024-08-13 11:35:00,71.02,71.04,70.99,71.02,19273.0,71.02,71.04,70.99,71.02,19273.0
2024-08-13 11:40:00,71.04,71.09,70.93,70.97,24352.0,71.04,71.09,70.93,70.97,24352.0
2024-08-13 11:45:00,70.98,71.03,70.98,71.02,15128.0,70.98,71.03,70.98,71.02,15128.0
2024-08-13 11:50:00,71.02,71.05,70.86,70.98,35263.0,71.02,71.05,70.86,70.98,35263.0
2024-08-13 11:55:00,70.97,70.99,70.89,70.89,22953.0,70.97,70.99,70.89,70.89,22953.0
2024-08-13 12:00:00,70.89,70.9,70.8,70.87,20231.0,70.89,70.9,70.8,70.87,20231.0
2024-08-13 12:05:00,70.87,70.97,70.86,70.87,54749.0,70.87,70.97,70.86,70.87,54749.0
2024-08-13 12:10:00,70.88,70.91,70.78,70.89,23241.0,70.88,70.91,70.78,70.89,23241.0
2024-08-13 12:15:00,70.89,70.9,70.83,70.89,18683.0,70.89,70.9,70.83,70.89,18683.0
2024-08-13 12:20:00,70.89,70.96,70.89,70.95,14053.0,70.89,70.96,70.89,70.95,14053.0
2024-08-13 12:25:00,70.95,71.07,70.95,71.0,30742.0,70.95,71.07,70.95,71.0,30742.0
2024-08-13 12:30:00,71.01,71.1,71.01,71.06,25063.0,71.01,71.1,71.01,71.06,25063.0
2024-08-13 12:35:00,71.08,71.12,71.06,71.09,21156.0,71.08,71.12,71.06,71.09,21156.0
2024-08-13 12:40:00,71.09,71.18,71.07,71.17,43419.0,71.09,71.18,71.07,71.17,43419.0
2024-08-13 12:45:00,71.17,71.3,71.14,71.3,26060.0,71.17,71.3,71.14,71.3,26060.0
2024-08-13 12:50:00,71.3,71.4,71.26,71.27,26259.0,71.3,71.4,71.26,71.27,26259.0
2024-08-13 12:55:00,71.29,71.29,71.09,71.22,18953.0,71.29,71.29,71.09,71.22,18953.0
2024-08-13 13:00:00,71.23,71.23,71.11,71.17,14289.0,71.23,71.23,71.11,71.17,14289.0
2024-08-13 13:05:00,71.15,71.2,71.13,71.18,12920.0,71.15,71.2,71.13,71.18,12920.0
2024-08-13 13:10:00,71.17,71.19,71.08,71.14,22224.0,71.17,71.19,71.08,71.14,22224.0
2024-08-13 13:15:00,71.13,71.15,71.07,71.15,29337.0,71.13,71.15,71.07,71.15,29337.0
2024-08-13 13:20:00,71.14,71.14,71.07,71.1,32520.0,71.14,71.14,71.07,71.1,32520.0
2024-08-13 13:25:00,71.09,71.16,71.08,71.09,37025.0,71.09,71.16,71.08,71.09,37025.0
2024-08-13 13:30:00,71.1,71.16,71.05,71.05,21602.0,71.1,71.16,71.05,71.05,21602.0
2024-08-13 13:35:00,71.07,71.15,71.06,71.13,21425.0,71.07,71.15,71.06,71.13,21425.0
2024-08-13 13:40:00,71.14,71.15,71.07,71.08,21144.0,71.14,71.15,71.07,71.08,21144.0
2024-08-13 13:45:00,71.07,71.11,70.94,71.11,45204.0,71.07,71.11,70.94,71.11,45204.0
2024-08-13 13:50:00,71.14,71.2,71.1,71.19,23171.0,71.14,71.2,71.1,71.19,23171.0
2024-08-13 13:55:00,71.2,71.21,71.11,71.15,18446.0,71.2,71.21,71.11,71.15,18446.0
2024-08-13 14:00:00,71.14,71.14,71.07,71.08,19348.0,71.14,71.14,71.07,71.08,19348.0
2024-08-13 14:05:00,71.07,71.1,70.99,71.0,35042.0,71.07,71.1,70.99,71.0,35042.0
2024-08-13 14:10:00,71.01,71.09,71.0,71.09,20528.0,71.01,71.09,71.0,71.09,20528.0
2024-08-13 14:15:00,71.08,71.09,71.0,71.05,26904.0,71.08,71.09,71.0,71.05,26904.0
2024-08-13 14:20:00,71.09,71.15,71.09,71.1,20932.0,71.09,71.15,71.09,71.1,20932.0
2024-08-13 14:25:00,71.11,71.24,71.11,71.19,25036.0,71.11,71.24,71.11,71.19,25036.0
2024-08-13 14:30:00,71.19,71.26,71.16,71.26,17342.0,71.19,71.26,71.16,71.26,17342.0
2024-08-13 14:35:00,71.26,71.29,71.25,71.27,17443.0,71.26,71.29,71.25,71.27,17443.0
2024-08-13 14:40:00,71.27,71.29,71.22,71.27,20796.0,71.27,71.29,71.22,71.27,20796.0
2024-08-13 14:45:00,71.29,71.3,71.25,71.28,19502.0,71.29,71.3,71.25,71.28,19502.0
2024-08-13 14:50:00,71.28,71.33,71.28,71.33,18739.0,71.28,71.33,71.28,71.33,18739.0
2024-08-13 14:55:00,71.33,71.34,71.28,71.33,37240.0,71.33,71.34,71.28,71.33,37240.0
2024-08-13 15:00:00,71.32,71.41,71.31,71.41,34512.0,71.32,71.41,71.31,71.41,34512.0
2024-08-13 15:05:00,71.41,71.42,71.33,71.33,35629.0,71.41,71.42,71.33,71.33,35629.0
2024-08-13 15:10:00,71.32,71.39,71.31,71.38,40700.0,71.32,71.39,71.31,71.38,40700.0
2024-08-13 15:15:00,71.39,71.42,71.28,71.36,113780.0,71.39,71.42,71.28,71.36,113780.0
2024-08-13 15:20:00,71.37,71.39,71.27,71.34,44591.0,71.37,71.39,71.27,71.34,44591.0
2024-08-13 15:25:00,71.34,71.36,71.33,71.34,37034.0,71.34,71.36,71.33,71.34,37034.0
2024-08-13 15:30:00,71.34,71.37,71.26,71.28,53870.0,71.34,71.37,71.26,71.28,53870.0
2024-08-13 15:35:00,71.28,71.39,71.28,71.33,41228.0,71.28,71.39,71.28,71.33,41228.0
2024-08-13 15:40:00,71.34,71.34,71.19,71.2,37323.0,71.34,71.34,71.19,71.2,37323.0
2024-08-13 15:45:00,71.2,71.4,71.19,71.37,54285.0,71.2,71.4,71.19,71.37,54285.0
2024-08-13 15:50:00,71.37,71.37,71.15,71.27,143492.0,71.37,71.37,71.15,71.27,143492.0
2024-08-13 15:55:00,71.26,71.59,71.25,71.53,319396.0,71.26,71.59,71.25,71.53,319396.0
2024-08-14 09:30:00,71.62,72.82,71.44,72.34,297712.0,71.62,72.82,71.44,72.34,297712.0
2024-08-14 09:35:00,72.34,72.43,72.11,72.28,70546.0,72.34,72.43,72.11,72.28,70546.0
2024-08-14 09:40:00,72.28,72.63,72.28,72.44,46672.0,72.28,72.63,72.28,72.44,46672.0
2024-08-14 09:45:00,72.46,73.12,72.46,73.08,125829.0,72.46,73.12,72.46,73.08,125829.0
2024-08-14 09:50:00,73.08,73.12,72.77,72.93,88104.0,73.08,73.12,72.77,72.93,88104.0
2024-08-14 09:55:00,72.94,73.28,72.93,73.23,62351.0,72.94,73.28,72.93,73.23,62351.0
2024-08-14 10:00:00,73.23,73.29,73.01,73.21,66949.0,73.23,73.29,73.01,73.21,66949.0
2024-08-14 10:05:00,73.21,73.28,73.09,73.27,46950.0,73.21,73.28,73.09,73.27,46950.0
2024-08-14 10:10:00,73.28,73.29,72.74,72.87,52424.0,73.28,73.29,72.74,72.87,52424.0
2024-08-14 10:15:00,72.86,72.9,72.69,72.8,50854.0,72.86,72.9,72.69,72.8,50854.0
2024-08-14 10:20:00,72.8,73.15,72.79,73.03,60431.0,72.8,73.15,72.79,73.03,60431.0
2024-08-14 10:25:00,73.03,73.16,72.97,72.97,51679.0,73.03,73.16,72.97,72.97,51679.0
2024-08-14 10:30:00,72.97,73.0,72.64,72.66,46891.0,72.97,73.0,72.64,72.66,46891.0
2024-08-14 10:35:00,72.67,72.91,72.65,72.79,37690.0,72.67,72.91,72.65,72.79,37690.0
2024-08-14 10:40:00,72.79,72.79,72.55,72.64,67224.0,72.79,72.79,72.55,72.64,67224.0
2024-08-14 10:45:00,72.64,72.77,72.59,72.66,68969.0,72.64,72.77,72.59,72.66,68969.0
2024-08-14 10:50:00,72.66,72.79,72.47,72.78,70574.0,72.66,72.79,72.47,72.78,70574.0
2024-08-14 10:55:00,72.77,72.85,72.7,72.7,45298.0,72.77,72.85,72.7,72.7,45298.0
2024-08-14 11:00:00,72.69,72.85,72.68,72.77,44572.0,72.69,72.85,72.68,72.77,44572.0
2024-08-14 11:05:00,72.77,72.96,72.72,72.92,45939.0,72.77,72.96,72.72,72.92,45939.0
2024-08-14 11:10:00,72.92,73.09,72.9,73.02,90679.0,72.92,73.09,72.9,73.02,90679.0
2024-08-14 11:15:00,73.02,73.33,73.01,73.31,30117.0,73.02,73.33,73.01,73.31,30117.0
2024-08-14 11:20:00,73.31,73.41,73.27,73.41,44392.0,73.31,73.41,73.27,73.41,44392.0
2024-08-14 11:25:00,73.4,73.5,73.4,73.47,25521.0,73.4,73.5,73.4,73.47,25521.0
2024-08-14 11:30:00,73.48,73.66,73.47,73.56,51382.0,73.48,73.66,73.47,73.56,51382.0
2024-08-14 11:35:00,73.55,73.61,73.39,73.51,36082.0,73.55,73.61,73.39,73.51,36082.0
2024-08-14 11:40:00,73.51,73.63,73.51,73.6,26930.0,73.51,73.63,73.51,73.6,26930.0
2024-08-14 11:45:00,73.6,73.64,73.48,73.5,15699.0,73.6,73.64,73.48,73.5,15699.0
2024-08-14 11:50:00,73.5,73.66,73.48,73.64,25405.0,73.5,73.66,73.48,73.64,25405.0
2024-08-14 11:55:00,73.64,73.66,73.53,73.58,23543.0,73.64,73.66,73.53,73.58,23543.0
2024-08-14 12:00:00,73.58,73.63,73.51,73.58,34374.0,73.58,73.63,73.51,73.58,34374.0
2024-08-14 12:05:00,73.59,73.61,73.53,73.54,30543.0,73.59,73.61,73.53,73.54,30543.0
2024-08-14 12:10:00,73.54,73.59,73.43,73.45,33889.0,73.54,73.59,73.43,73.45,33889.0
2024-08-14 12:15:00,73.44,73.5,73.43,73.45,25361.0,73.44,73.5,73.43,73.45,25361.0
2024-08-14 12:20:00,73.45,73.48,73.23,73.23,37122.0,73.45,73.48,73.23,73.23,37122.0
2024-08-14 12:25:00,73.23,73.27,73.12,73.15,27967.0,73.23,73.27,73.12,73.15,27967.0
2024-08-14 12:30:00,73.14,73.23,73.11,73.17,33833.0,73.14,73.23,73.11,73.17,33833.0
2024-08-14 12:35:00,73.17,73.17,73.06,73.1,22204.0,73.17,73.17,73.06,73.1,22204.0
2024-08-14 12:40:00,73.09,73.15,73.02,73.02,27987.0,73.09,73.15,73.02,73.02,27987.0
2024-08-14 12:45:00,73.01,73.14,72.99,73.11,28578.0,73.01,73.14,72.99,73.11,28578.0
2024-08-14 12:50:00,73.12,73.23,73.12,73.22,13495.0,73.12,73.23,73.12,73.22,13495.0
2024-08-14 12:55:00,73.21,73.22,73.11,73.2,18923.0,73.21,73.22,73.11,73.2,18923.0
2024-08-14 13:00:00,73.2,73.21,73.07,73.17,24875.0,73.2,73.21,73.07,73.17,24875.0
2024-08-14 13:05:00,73.17,73.26,73.06,73.08,34278.0,73.17,73.26,73.06,73.08,34278.0
2024-08-14 13:10:00,73.08,73.32,72.99,73.28,84146.0,73.08,73.32,72.99,73.28,84146.0
2024-08-14 13:15:00,73.29,73.56,73.22,73.51,63693.0,73.29,73.56,73.22,73.51,63693.0
2024-08-14 13:20:00,73.52,73.56,73.35,73.43,24628.0,73.52,73.56,73.35,73.43,24628.0
2024-08-14 13:25:00,73.42,73.53,73.34,73.53,16744.0,73.42,73.53,73.34,73.53,16744.0
2024-08-14 13:30:00,73.53,73.66,73.5,73.53,32020.0,73.53,73.66,73.5,73.53,32020.0
2024-08-14 13:35:00,73.54,73.57,73.48,73.52,19475.0,73.54,73.57,73.48,73.52,19475.0
2024-08-14 13:40:00,73.53,73.53,73.44,73.48,18683.0,73.53,73.53,73.44,73.48,18683.0
2024-08-14 13:45:00,73.47,73.5,73.37,73.49,25472.0,73.47,73.5,73.37,73.49,25472.0
2024-08-14 13:50:00,73.5,73.52,73.41,73.48,21804.0,73.5,73.52,73.41,73.48,21804.0
2024-08-14 13:55:00,73.47,73.56,73.44,73.44,12996.0,73.47,73.56,73.44,73.44,12996.0
2024-08-14 14:00:00,73.44,73.53,73.37,73.42,22048.0,73.44,73.53,73.37,73.42,22048.0
2024-08-14 14:05:00,73.42,73.51,73.4,73.47,17405.0,73.42,73.51,73.4,73.47,17405.0
2024-08-14 14:10:00,73.46,73.63,73.43,73.63,30855.0,73.46,73.63,73.43,73.63,30855.0
2024-08-14 14:15:00,73.64,73.66,73.53,73.55,20662.0,73.64,73.66,73.53,73.55,20662.0
2024-08-14 14:20:00,73.54,73.58,73.41,73.45,60378.0,73.54,73.58,73.41,73.45,60378.0
2024-08-14 14:25:00,73.46,73.52,73.46,73.49,15642.0,73.46,73.52,73.46,73.49,15642.0
2024-08-14 14:30:00,73.48,73.54,73.41,73.51,21842.0,73.48,73.54,73.41,73.51,21842.0
2024-08-14 14:35:00,73.51,73.56,73.48,73.51,43205.0,73.51,73.56,73.48,73.51,43205.0
2024-08-14 14:40:00,73.51,73.59,73.48,73.58,38416.0,73.51,73.59,73.48,73.58,38416.0
2024-08-14 14:45:00,73.58,73.61,73.48,73.56,20078.0,73.58,73.61,73.48,73.56,20078.0
2024-08-14 14:50:00,73.57,73.62,73.56,73.6,21393.0,73.57,73.62,73.56,73.6,21393.0
2024-08-14 14:55:00,73.61,73.67,73.6,73.63,12353.0,73.61,73.67,73.6,73.63,12353.0
2024-08-14 15:00:00,73.62,73.62,73.53,73.55,20898.0,73.62,73.62,73.53,73.55,20898.0
2024-08-14 15:05:00,73.57,73.58,73.45,73.48,25562.0,73.57,73.58,73.45,73.48,25562.0
2024-08-14 15:10:00,73.49,73.5,73.31,73.32,22077.0,73.49,73.5,73.31,73.32,22077.0
2024-08-14 15:15:00,73.32,73.41,73.32,73.33,25451.0,73.32,73.41,73.32,73.33,25451.0
2024-08-14 15:20:00,73.32,73.33,73.13,73.13,33886.0,73.32,73.33,73.13,73.13,33886.0
2024-08-14 15:25:00,73.14,73.14,72.94,72.95,86588.0,73.14,73.14,72.94,72.95,86588.0
2024-08-14 15:30:00,72.95,72.98,72.88,72.89,34002.0,72.95,72.98,72.88,72.89,34002.0
2024-08-14 15:35:00,72.89,73.02,72.87,72.98,34916.0,72.89,73.02,72.87,72.98,34916.0
2024-08-14 15:40:00,72.98,73.01,72.93,72.98,29092.0,72.98,73.01,72.93,72.98,29092.0
2024-08-14 15:45:00,72.98,73.03,72.94,72.95,54726.0,72.98,73.03,72.94,72.95,54726.0
2024-08-14 15:50:00,72.95,73.01,72.9,72.94,142887.0,72.95,73.01,72.9,72.94,142887.0
2024-08-14 15:55:00,72.93,72.94,72.78,72.8,337352.0,72.93,72.94,72.78,72.8,337352.0
2024-08-15 09:30:00,73.18,73.57,73.15,73.45,102439.0,73.18,73.57,73.15,73.45,102439.0
2024-08-15 09:35:00,73.39,73.45,73.16,73.23,27276.0,73.39,73.45,73.16,73.23,27276.0
2024-08-15 09:40:00,73.21,73.26,72.95,73.11,35737.0,73.21,73.26,72.95,73.11,35737.0
2024-08-15 09:45:00,73.13,73.23,73.02,73.23,13274.0,73.13,73.23,73.02,73.23,13274.0
2024-08-15 09:50:00,73.28,73.45,73.15,73.43,32744.0,73.28,73.45,73.15,73.43,32744.0
2024-08-15 09:55:00,73.45,73.57,73.43,73.49,44937.0,73.45,73.57,73.43,73.49,44937.0
2024-08-15 10:00:00,73.52,73.83,73.51,73.69,53953.0,73.52,73.83,73.51,73.69,53953.0
2024-08-15 10:05:00,73.7,73.77,73.52,73.52,37738.0,73.7,73.77,73.52,73.52,37738.0
2024-08-15 10:10:00,73.51,73.59,73.45,73.52,23994.0,73.51,73.59,73.45,73.52,23994.0
2024-08-15 10:15:00,73.52,73.55,73.44,73.54,23366.0,73.52,73.55,73.44,73.54,23366.0
2024-08-15 10:20:00,73.54,73.57,73.31,73.38,26679.0,73.54,73.57,73.31,73.38,26679.0
2024-08-15 10:25:00,73.37,73.38,73.15,73.18,80351.0,73.37,73.38,73.15,73.18,80351.0
2024-08-15 10:30:00,73.17,73.34,73.07,73.28,38899.0,73.17,73.34,73.07,73.28,38899.0
2024-08-15 10:35:00,73.28,73.32,73.2,73.26,20298.0,73.28,73.32,73.2,73.26,20298.0
2024-08-15 10:40:00,73.26,73.35,73.2,73.21,25234.0,73.26,73.35,73.2,73.21,25234.0
2024-08-15 10:45:00,73.21,73.28,73.12,73.12,24917.0,73.21,73.28,73.12,73.12,24917.0
2024-08-15 10:50:00,73.11,73.15,73.08,73.09,12607.0,73.11,73.15,73.08,73.09,12607.0
2024-08-15 10:55:00,73.08,73.08,72.94,72.98,29223.0,73.08,73.08,72.94,72.98,29223.0
2024-08-15 11:00:00,72.98,73.03,72.85,72.87,29551.0,72.98,73.03,72.85,72.87,29551.0
2024-08-15 11:05:00,72.88,72.89,72.71,72.75,29017.0,72.88,72.89,72.71,72.75,29017.0
2024-08-15 11:10:00,72.75,72.82,72.72,72.72,19071.0,72.75,72.82,72.72,72.72,19071.0
2024-08-15 11:15:00,72.71,72.74,72.62,72.69,27101.0,72.71,72.74,72.62,72.69,27101.0
2024-08-15 11:20:00,72.69,72.83,72.64,72.73,29741.0,72.69,72.83,72.64,72.73,29741.0
2024-08-15 11:25:00,72.73,72.83,72.71,72.71,19883.0,72.73,72.83,72.71,72.71,19883.0
2024-08-15 11:30:00,72.7,72.74,72.66,72.7,16062.0,72.7,72.74,72.66,72.7,16062.0
2024-08-15 11:35:00,72.69,72.71,72.62,72.67,18536.0,72.69,72.71,72.62,72.67,18536.0
2024-08-15 11:40:00,72.67,72.71,72.61,72.63,23139.0,72.67,72.71,72.61,72.63,23139.0
2024-08-15 11:45:00,72.63,72.64,72.54,72.58,15641.0,72.63,72.64,72.54,72.58,15641.0
2024-08-15 11:50:00,72.59,72.61,72.56,72.59,19154.0,72.59,72.61,72.56,72.59,19154.0
2024-08-15 11:55:00,72.59,72.64,72.54,72.57,17632.0,72.59,72.64,72.54,72.57,17632.0
2024-08-15 12:00:00,72.57,72.78,72.57,72.73,14452.0,72.57,72.78,72.57,72.73,14452.0
2024-08-15 12:05:00,72.72,72.75,72.68,72.72,8585.0,72.72,72.75,72.68,72.72,8585.0
2024-08-15 12:10:00,72.72,72.77,72.69,72.7,9679.0,72.72,72.77,72.69,72.7,9679.0
2024-08-15 12:15:00,72.7,72.79,72.7,72.77,17103.0,72.7,72.79,72.7,72.77,17103.0
2024-08-15 12:20:00,72.78,72.85,72.76,72.77,10340.0,72.78,72.85,72.76,72.77,10340.0
2024-08-15 12:25:00,72.77,72.85,72.75,72.79,12854.0,72.77,72.85,72.75,72.79,12854.0
2024-08-15 12:30:00,72.81,72.85,72.7,72.8,10930.0,72.81,72.85,72.7,72.8,10930.0
2024-08-15 12:35:00,72.82,72.82,72.63,72.65,14045.0,72.82,72.82,72.63,72.65,14045.0
2024-08-15 12:40:00,72.66,72.66,72.6,72.63,7982.0,72.66,72.66,72.6,72.63,7982.0
2024-08-15 12:45:00,72.63,72.65,72.58,72.65,13728.0,72.63,72.65,72.58,72.65,13728.0
2024-08-15 12:50:00,72.63,72.67,72.6,72.61,18015.0,72.63,72.67,72.6,72.61,18015.0
2024-08-15 12:55:00,72.61,72.63,72.56,72.6,10026.0,72.61,72.63,72.56,72.6,10026.0
2024-08-15 13:00:00,72.6,72.62,72.52,72.54,16009.0,72.6,72.62,72.52,72.54,16009.0
2024-08-15 13:05:00,72.55,72.72,72.53,72.72,34442.0,72.55,72.72,72.53,72.72,34442.0
2024-08-15 13:10:00,72.7,72.86,72.7,72.86,18851.0,72.7,72.86,72.7,72.86,18851.0
2024-08-15 13:15:00,72.86,72.9,72.8,72.9,15315.0,72.86,72.9,72.8,72.9,15315.0
2024-08-15 13:20:00,72.9,72.96,72.87,72.9,8740.0,72.9,72.96,72.87,72.9,8740.0
2024-08-15 13:25:00,72.9,73.0,72.89,72.92,8403.0,72.9,73.0,72.89,72.92,8403.0
2024-08-15 13:30:00,72.93,72.97,72.89,72.96,6252.0,72.93,72.97,72.89,72.96,6252.0
2024-08-15 13:35:00,72.95,73.05,72.95,73.0,16748.0,72.95,73.05,72.95,73.0,16748.0
2024-08-15 13:40:00,72.99,73.06,72.92,73.0,41189.0,72.99,73.06,72.92,73.0,41189.0
2024-08-15 13:45:00,73.02,73.05,72.93,72.95,11933.0,73.02,73.05,72.93,72.95,11933.0
2024-08-15 13:50:00,72.94,72.96,72.92,72.93,8445.0,72.94,72.96,72.92,72.93,8445.0
2024-08-15 13:55:00,72.92,72.93,72.86,72.89,13591.0,72.92,72.93,72.86,72.89,13591.0
2024-08-15 14:00:00,72.88,72.94,72.85,72.94,7633.0,72.88,72.94,72.85,72.94,7633.0
2024-08-15 14:05:00,72.93,72.95,72.89,72.95,7505.0,72.93,72.95,72.89,72.95,7505.0
2024-08-15 14:10:00,72.93,72.96,72.91,72.91,7064.0,72.93,72.96,72.91,72.91,7064.0
2024-08-15 14:15:00,72.9,72.93,72.89,72.92,7792.0,72.9,72.93,72.89,72.92,7792.0
2024-08-15 14:20:00,72.93,72.97,72.91,72.97,12130.0,72.93,72.97,72.91,72.97,12130.0
2024-08-15 14:25:00,72.96,73.02,72.96,72.97,24022.0,72.96,73.02,72.96,72.97,24022.0
2024-08-15 14:30:00,72.98,73.01,72.9,73.0,19416.0,72.98,73.01,72.9,73.0,19416.0
2024-08-15 14:35:00,73.01,73.08,73.0,73.04,13068.0,73.01,73.08,73.0,73.04,13068.0
2024-08-15 14:40:00,73.04,73.19,73.04,73.17,14093.0,73.04,73.19,73.04,73.17,14093.0
2024-08-15 14:45:00,73.17,73.17,73.09,73.16,11920.0,73.17,73.17,73.09,73.16,11920.0
2024-08-15 14:50:00,73.16,73.16,73.11,73.14,13835.0,73.16,73.16,73.11,73.14,13835.0
2024-08-15 14:55:00,73.15,73.15,73.1,73.13,14327.0,73.15,73.15,73.1,73.13,14327.0
2024-08-15 15:00:00,73.11,73.11,72.99,73.01,20912.0,73.11,73.11,72.99,73.01,20912.0
2024-08-15 15:05:00,73.02,73.1,73.02,73.09,19897.0,73.02,73.1,73.02,73.09,19897.0
2024-08-15 15:10:00,73.1,73.16,73.06,73.15,12358.0,73.1,73.16,73.06,73.15,12358.0
2024-08-15 15:15:00,73.15,73.22,73.12,73.2,79314.0,73.15,73.22,73.12,73.2,79314.0
2024-08-15 15:20:00,73.21,73.26,73.2,73.25,22871.0,73.21,73.26,73.2,73.25,22871.0
2024-08-15 15:25:00,73.25,73.29,73.21,73.25,36923.0,73.25,73.29,73.21,73.25,36923.0
2024-08-15 15:30:00,73.25,73.28,73.18,73.2,28231.0,73.25,73.28,73.18,73.2,28231.0
2024-08-15 15:35:00,73.2,73.21,73.05,73.13,28143.0,73.2,73.21,73.05,73.13,28143.0
2024-08-15 15:40:00,73.13,73.16,73.11,73.15,32467.0,73.13,73.16,73.11,73.15,32467.0
2024-08-15 15:45:00,73.15,73.48,73.13,73.48,95639.0,73.15,73.48,73.13,73.48,95639.0
2024-08-15 15:50:00,73.47,73.47,73.21,73.32,208331.0,73.47,73.47,73.21,73.32,208331.0
2024-08-15 15:55:00,73.33,73.42,73.25,73.4,185438.0,73.33,73.42,73.25,73.4,185438.0
2024-08-16 09:30:00,73.35,73.43,73.06,73.21,187520.0,73.35,73.43,73.06,73.21,187520.0
2024-08-16 09:35:00,73.2,73.32,73.0,73.01,15956.0,73.2,73.32,73.0,73.01,15956.0
2024-08-16 09:40:00,73.02,73.13,72.9,73.04,11050.0,73.02,73.13,72.9,73.04,11050.0
2024-08-16 09:45:00,72.99,73.43,72.99,73.4,32082.0,72.99,73.43,72.99,73.4,32082.0
2024-08-16 09:50:00,73.4,73.51,73.23,73.48,22577.0,73.4,73.51,73.23,73.48,22577.0
2024-08-16 09:55:00,73.48,73.55,73.3,73.3,22814.0,73.48,73.55,73.3,73.3,22814.0
2024-08-16 10:00:00,73.28,73.6,73.27,73.49,32208.0,73.28,73.6,73.27,73.49,32208.0
2024-08-16 10:05:00,73.5,73.8,73.43,73.79,54646.0,73.5,73.8,73.43,73.79,54646.0
2024-08-16 10:10:00,73.79,73.87,73.56,73.69,61180.0,73.79,73.87,73.56,73.69,61180.0
2024-08-16 10:15:00,73.69,73.85,73.63,73.74,29802.0,73.69,73.85,73.63,73.74,29802.0
2024-08-16 10:20:00,73.75,73.86,73.65,73.82,29846.0,73.75,73.86,73.65,73.82,29846.0
2024-08-16 10:25:00,73.8,73.85,73.64,73.65,44003.0,73.8,73.85,73.64,73.65,44003.0
2024-08-16 10:30:00,73.63,73.86,73.61,73.84,29316.0,73.63,73.86,73.61,73.84,29316.0
2024-08-16 10:35:00,73.84,73.94,73.81,73.94,35052.0,73.84,73.94,73.81,73.94,35052.0
2024-08-16 10:40:00,73.94,74.03,73.9,73.98,68298.0,73.94,74.03,73.9,73.98,68298.0
2024-08-16 10:45:00,73.98,73.98,73.88,73.92,35699.0,73.98,73.98,73.88,73.92,35699.0
2024-08-16 10:50:00,73.91,73.91,73.7,73.7,20178.0,73.91,73.91,73.7,73.7,20178.0
2024-08-16 10:55:00,73.71,73.76,73.64,73.69,33773.0,73.71,73.76,73.64,73.69,33773.0
2024-08-16 11:00:00,73.69,73.81,73.65,73.8,44530.0,73.69,73.81,73.65,73.8,44530.0
2024-08-16 11:05:00,73.8,73.84,73.75,73.77,18020.0,73.8,73.84,73.75,73.77,18020.0
2024-08-16 11:10:00,73.76,73.94,73.71,73.92,35291.0,73.76,73.94,73.71,73.92,35291.0
2024-08-16 11:15:00,73.94,73.97,73.81,73.89,40244.0,73.94,73.97,73.81,73.89,40244.0
2024-08-16 11:20:00,73.88,74.05,73.86,74.03,22324.0,73.88,74.05,73.86,74.03,22324.0
2024-08-16 11:25:00,74.04,74.04,73.96,73.96,27983.0,74.04,74.04,73.96,73.96,27983.0
2024-08-16 11:30:00,73.96,74.04,73.92,74.01,29362.0,73.96,74.04,73.92,74.01,29362.0
2024-08-16 11:35:00,74.0,74.12,73.94,74.1,12771.0,74.0,74.12,73.94,74.1,12771.0
2024-08-16 11:40:00,74.12,74.45,74.11,74.28,71698.0,74.12,74.45,74.11,74.28,71698.0
2024-08-16 11:45:00,74.29,74.4,74.28,74.38,29284.0,74.29,74.4,74.28,74.38,29284.0
2024-08-16 11:50:00,74.38,74.39,74.2,74.22,28934.0,74.38,74.39,74.2,74.22,28934.0
2024-08-16 11:55:00,74.22,74.35,74.22,74.29,18540.0,74.22,74.35,74.22,74.29,18540.0
2024-08-16 12:00:00,74.28,74.32,74.21,74.3,13305.0,74.28,74.32,74.21,74.3,13305.0
2024-08-16 12:05:00,74.3,74.42,74.3,74.35,17356.0,74.3,74.42,74.3,74.35,17356.0
2024-08-16 12:10:00,74.35,74.41,74.3,74.41,17316.0,74.35,74.41,74.3,74.41,17316.0
2024-08-16 12:15:00,74.41,74.45,74.35,74.41,19020.0,74.41,74.45,74.35,74.41,19020.0
2024-08-16 12:20:00,74.4,74.41,74.31,74.39,12839.0,74.4,74.41,74.31,74.39,12839.0
2024-08-16 12:25:00,74.4,74.42,74.34,74.41,8934.0,74.4,74.42,74.34,74.41,8934.0
2024-08-16 12:30:00,74.42,74.55,74.41,74.52,31184.0,74.42,74.55,74.41,74.52,31184.0
2024-08-16 12:35:00,74.53,74.61,74.49,74.55,39908.0,74.53,74.61,74.49,74.55,39908.0
2024-08-16 12:40:00,74.54,74.68,74.53,74.66,41320.0,74.54,74.68,74.53,74.66,41320.0
2024-08-16 12:45:00,74.66,74.7,74.56,74.61,30829.0,74.66,74.7,74.56,74.61,30829.0
2024-08-16 12:50:00,74.61,74.65,74.53,74.56,20741.0,74.61,74.65,74.53,74.56,20741.0
2024-08-16 12:55:00,74.55,74.6,74.52,74.56,12400.0,74.55,74.6,74.52,74.56,12400.0
2024-08-16 13:00:00,74.56,74.61,74.55,74.61,14681.0,74.56,74.61,74.55,74.61,14681.0
2024-08-16 13:05:00,74.62,74.62,74.43,74.45,22634.0,74.62,74.62,74.43,74.45,22634.0
2024-08-16 13:10:00,74.46,74.53,74.43,74.48,17450.0,74.46,74.53,74.43,74.48,17450.0
2024-08-16 13:15:00,74.48,74.48,74.39,74.46,19068.0,74.48,74.48,74.39,74.46,19068.0
2024-08-16 13:20:00,74.44,74.46,74.39,74.46,18544.0,74.44,74.46,74.39,74.46,18544.0
2024-08-16 13:25:00,74.45,74.48,74.29,74.32,66700.0,74.45,74.48,74.29,74.32,66700.0
2024-08-16 13:30:00,74.32,74.34,74.21,74.22,24384.0,74.32,74.34,74.21,74.22,24384.0
2024-08-16 13:35:00,74.23,74.41,74.22,74.37,19522.0,74.23,74.41,74.22,74.37,19522.0
2024-08-16 13:40:00,74.37,74.5,74.35,74.48,24443.0,74.37,74.5,74.35,74.48,24443.0
2024-08-16 13:45:00,74.47,74.51,74.46,74.5,32809.0,74.47,74.51,74.46,74.5,32809.0
2024-08-16 13:50:00,74.5,74.51,74.27,74.29,22927.0,74.5,74.51,74.27,74.29,22927.0
2024-08-16 13:55:00,74.3,74.38,74.28,74.28,21427.0,74.3,74.38,74.28,74.28,21427.0
2024-08-16 14:00:00,74.28,74.36,74.23,74.29,48388.0,74.28,74.36,74.23,74.29,48388.0
2024-08-16 14:05:00,74.28,74.38,74.28,74.38,23274.0,74.28,74.38,74.28,74.38,23274.0
2024-08-16 14:10:00,74.38,74.41,74.36,74.39,27729.0,74.38,74.41,74.36,74.39,27729.0
2024-08-16 14:15:00,74.39,74.41,74.3,74.34,18637.0,74.39,74.41,74.3,74.34,18637.0
2024-08-16 14:20:00,74.33,74.35,74.25,74.25,16087.0,74.33,74.35,74.25,74.25,16087.0
2024-08-16 14:25:00,74.25,74.41,74.23,74.41,20839.0,74.25,74.41,74.23,74.41,20839.0
2024-08-16 14:30:00,74.43,74.46,74.37,74.38,30207.0,74.43,74.46,74.37,74.38,30207.0
2024-08-16 14:35:00,74.39,74.46,74.34,74.46,22298.0,74.39,74.46,74.34,74.46,22298.0
2024-08-16 14:40:00,74.47,74.47,74.38,74.43,14976.0,74.47,74.47,74.38,74.43,14976.0
2024-08-16 14:45:00,74.43,74.48,74.38,74.48,15589.0,74.43,74.48,74.38,74.48,15589.0
2024-08-16 14:50:00,74.47,74.5,74.44,74.47,20397.0,74.47,74.5,74.44,74.47,20397.0
2024-08-16 14:55:00,74.47,74.52,74.45,74.52,17697.0,74.47,74.52,74.45,74.52,17697.0
2024-08-16 15:00:00,74.5,74.53,74.45,74.46,15710.0,74.5,74.53,74.45,74.46,15710.0
2024-08-16 15:05:00,74.46,74.47,74.39,74.43,23138.0,74.46,74.47,74.39,74.43,23138.0
2024-08-16 15:10:00,74.43,74.47,74.42,74.45,14380.0,74.43,74.47,74.42,74.45,14380.0
2024-08-16 15:15:00,74.45,74.5,74.39,74.5,30471.0,74.45,74.5,74.39,74.5,30471.0
2024-08-16 15:20:00,74.51,74.58,74.5,74.52,23550.0,74.51,74.58,74.5,74.52,23550.0
2024-08-16 15:25:00,74.5,74.56,74.48,74.52,22477.0,74.5,74.56,74.48,74.52,22477.0
2024-08-16 15:30:00,74.52,74.6,74.47,74.56,89977.0,74.52,74.6,74.47,74.56,89977.0
2024-08-16 15:35:00,74.57,74.73,74.56,74.7,48000.0,74.57,74.73,74.56,74.7,48000.0
2024-08-16 15:40:00,74.7,74.74,74.61,74.62,44945.0,74.7,74.74,74.61,74.62,44945.0
2024-08-16 15:45:00,74.62,74.71,74.55,74.69,84710.0,74.62,74.71,74.55,74.69,84710.0
2024-08-16 15:50:00,74.68,74.8,74.61,74.78,127894.0,74.68,74.8,74.61,74.78,127894.0
2024-08-16 15:55:00,74.8,74.9,74.71,74.73,316336.0,74.8,74.9,74.71,74.73,316336.0
2024-08-19 09:30:00,74.69,74.88,74.51,74.81,93497.0,74.69,74.88,74.51,74.81,93497.0
2024-08-19 09:35:00,74.81,74.93,74.63,74.63,24030.0,74.81,74.93,74.63,74.63,24030.0
2024-08-19 09:40:00,74.65,74.7,74.4,74.48,31423.0,74.65,74.7,74.4,74.48,31423.0
2024-08-19 09:45:00,74.45,74.73,74.43,74.73,35236.0,74.45,74.73,74.43,74.73,35236.0
2024-08-19 09:50:00,74.72,74.84,74.68,74.72,26633.0,74.72,74.84,74.68,74.72,26633.0
2024-08-19 09:55:00,74.73,74.81,74.67,74.8,19016.0,74.73,74.81,74.67,74.8,19016.0
2024-08-19 10:00:00,74.79,74.91,74.73,74.89,56003.0,74.79,74.91,74.73,74.89,56003.0
2024-08-19 10:05:00,74.89,74.98,74.84,74.88,36146.0,74.89,74.98,74.84,74.88,36146.0
2024-08-19 10:10:00,74.88,74.9,74.74,74.77,14506.0,74.88,74.9,74.74,74.77,14506.0
2024-08-19 10:15:00,74.78,74.84,74.68,74.81,25603.0,74.78,74.84,74.68,74.81,25603.0
2024-08-19 10:20:00,74.82,74.88,74.77,74.88,16266.0,74.82,74.88,74.77,74.88,16266.0
2024-08-19 10:25:00,74.88,74.96,74.79,74.93,36094.0,74.88,74.96,74.79,74.93,36094.0
2024-08-19 10:30:00,74.93,75.05,74.92,74.95,94773.0,74.93,75.05,74.92,74.95,94773.0
2024-08-19 10:35:00,74.96,75.01,74.95,75.0,30442.0,74.96,75.01,74.95,75.0,30442.0
2024-08-19 10:40:00,75.0,75.01,74.9,74.93,24118.0,75.0,75.01,74.9,74.93,24118.0
2024-08-19 10:45:00,74.93,75.01,74.92,75.0,25188.0,74.93,75.01,74.92,75.0,25188.0
2024-08-19 10:50:00,75.0,75.02,74.88,74.92,26992.0,75.0,75.02,74.88,74.92,26992.0
2024-08-19 10:55:00,74.93,74.99,74.93,74.98,18656.0,74.93,74.99,74.93,74.98,18656.0
2024-08-19 11:00:00,74.98,74.99,74.78,74.81,26939.0,74.98,74.99,74.78,74.81,26939.0
2024-08-19 11:05:00,74.81,74.87,74.78,74.84,22120.0,74.81,74.87,74.78,74.84,22120.0
2024-08-19 11:10:00,74.83,74.84,74.65,74.66,22930.0,74.83,74.84,74.65,74.66,22930.0
2024-08-19 11:15:00,74.66,74.72,74.64,74.72,40646.0,74.66,74.72,74.64,74.72,40646.0
2024-08-19 11:20:00,74.72,74.78,74.68,74.78,18413.0,74.72,74.78,74.68,74.78,18413.0
2024-08-19 11:25:00,74.8,74.83,74.76,74.81,13723.0,74.8,74.83,74.76,74.81,13723.0
2024-08-19 11:30:00,74.81,74.87,74.78,74.81,16923.0,74.81,74.87,74.78,74.81,16923.0
2024-08-19 11:35:00,74.81,74.88,74.81,74.85,17783.0,74.81,74.88,74.81,74.85,17783.0
2024-08-19 11:40:00,74.87,74.87,74.79,74.83,21041.0,74.87,74.87,74.79,74.83,21041.0
2024-08-19 11:45:00,74.83,74.85,74.79,74.81,13721.0,74.83,74.85,74.79,74.81,13721.0
2024-08-19 11:50:00,74.81,74.88,74.81,74.83,15221.0,74.81,74.88,74.81,74.83,15221.0
2024-08-19 11:55:00,74.83,74.84,74.72,74.73,40527.0,74.83,74.84,74.72,74.73,40527.0
2024-08-19 12:00:00,74.72,74.79,74.7,74.73,16362.0,74.72,74.79,74.7,74.73,16362.0
2024-08-19 12:05:00,74.73,74.79,74.73,74.78,15486.0,74.73,74.79,74.73,74.78,15486.0
2024-08-19 12:10:00,74.79,74.98,74.78,74.92,22875.0,74.79,74.98,74.78,74.92,22875.0
2024-08-19 12:15:00,74.92,74.97,74.9,74.95,24193.0,74.92,74.97,74.9,74.95,24193.0
2024-08-19 12:20:00,74.95,74.96,74.88,74.95,19637.0,74.95,74.96,74.88,74.95,19637.0
2024-08-19 12:25:00,74.96,74.96,74.89,74.94,8463.0,74.96,74.96,74.89,74.94,8463.0
2024-08-19 12:30:00,74.93,74.97,74.9,74.93,24869.0,74.93,74.97,74.9,74.93,24869.0
2024-08-19 12:35:00,74.94,75.05,74.93,75.04,27610.0,74.94,75.05,74.93,75.04,27610.0
2024-08-19 12:40:00,75.04,75.1,75.03,75.07,15831.0,75.04,75.1,75.03,75.07,15831.0
2024-08-19 12:45:00,75.06,75.19,75.02,75.13,19604.0,75.06,75.19,75.02,75.13,19604.0
2024-08-19 12:50:00,75.12,75.15,75.07,75.07,19147.0,75.12,75.15,75.07,75.07,19147.0
2024-08-19 12:55:00,75.07,75.18,75.06,75.17,19450.0,75.07,75.18,75.06,75.17,19450.0
2024-08-19 13:00:00,75.17,75.17,75.06,75.06,20897.0,75.17,75.17,75.06,75.06,20897.0
2024-08-19 13:05:00,75.06,75.07,74.96,74.99,18735.0,75.06,75.07,74.96,74.99,18735.0
2024-08-19 13:10:00,74.99,74.99,74.92,74.93,12900.0,74.99,74.99,74.92,74.93,12900.0
2024-08-19 13:15:00,74.93,74.95,74.89,74.9,17457.0,74.93,74.95,74.89,74.9,17457.0
2024-08-19 13:20:00,74.9,74.92,74.8,74.82,37209.0,74.9,74.92,74.8,74.82,37209.0
2024-08-19 13:25:00,74.82,74.83,74.76,74.76,31743.0,74.82,74.83,74.76,74.76,31743.0
2024-08-19 13:30:00,74.76,74.76,74.67,74.69,40501.0,74.76,74.76,74.67,74.69,40501.0
2024-08-19 13:35:00,74.7,74.74,74.68,74.72,24422.0,74.7,74.74,74.68,74.72,24422.0
2024-08-19 13:40:00,74.72,74.73,74.62,74.65,49338.0,74.72,74.73,74.62,74.65,49338.0
2024-08-19 13:45:00,74.66,74.69,74.55,74.66,34958.0,74.66,74.69,74.55,74.66,34958.0
2024-08-19 13:50:00,74.65,74.66,74.57,74.63,28153.0,74.65,74.66,74.57,74.63,28153.0
2024-08-19 13:55:00,74.63,74.64,74.55,74.56,28353.0,74.63,74.64,74.55,74.56,28353.0
2024-08-19 14:00:00,74.56,74.65,74.54,74.6,29806.0,74.56,74.65,74.54,74.6,29806.0
2024-08-19 14:05:00,74.6,74.61,74.46,74.47,18951.0,74.6,74.61,74.46,74.47,18951.0
2024-08-19 14:10:00,74.48,74.5,74.36,74.38,704370.0,74.48,74.5,74.36,74.38,704370.0
2024-08-19 14:15:00,74.38,74.53,74.38,74.5,39123.0,74.38,74.53,74.38,74.5,39123.0
2024-08-19 14:20:00,74.51,74.53,74.46,74.49,20022.0,74.51,74.53,74.46,74.49,20022.0
2024-08-19 14:25:00,74.51,74.59,74.49,74.56,23143.0,74.51,74.59,74.49,74.56,23143.0
2024-08-19 14:30:00,74.57,74.67,74.56,74.67,15970.0,74.57,74.67,74.56,74.67,15970.0
2024-08-19 14:35:00,74.7,74.85,74.69,74.83,11359.0,74.7,74.85,74.69,74.83,11359.0
2024-08-19 14:40:00,74.83,74.9,74.8,74.88,23427.0,74.83,74.9,74.8,74.88,23427.0
2024-08-19 14:45:00,74.87,74.87,74.77,74.83,26299.0,74.87,74.87,74.77,74.83,26299.0
2024-08-19 14:50:00,74.83,74.96,74.79,74.8,33517.0,74.83,74.96,74.79,74.8,33517.0
2024-08-19 14:55:00,74.8,74.8,74.68,74.68,26350.0,74.8,74.8,74.68,74.68,26350.0
2024-08-19 15:00:00,74.67,74.78,74.64,74.73,35090.0,74.67,74.78,74.64,74.73,35090.0
2024-08-19 15:05:00,74.73,74.81,74.72,74.77,24243.0,74.73,74.81,74.72,74.77,24243.0
2024-08-19 15:10:00,74.77,74.79,74.68,74.69,22498.0,74.77,74.79,74.68,74.69,22498.0
2024-08-19 15:15:00,74.7,74.72,74.65,74.69,23373.0,74.7,74.72,74.65,74.69,23373.0
2024-08-19 15:20:00,74.69,74.71,74.65,74.67,41266.0,74.69,74.71,74.65,74.67,41266.0
2024-08-19 15:25:00,74.67,74.67,74.61,74.61,39559.0,74.67,74.67,74.61,74.61,39559.0
2024-08-19 15:30:00,74.61,74.66,74.6,74.61,36701.0,74.61,74.66,74.6,74.61,36701.0
2024-08-19 15:35:00,74.62,74.62,74.53,74.56,45567.0,74.62,74.62,74.53,74.56,45567.0
2024-08-19 15:40:00,74.56,74.61,74.52,74.56,69462.0,74.56,74.61,74.52,74.56,69462.0
2024-08-19 15:45:00,74.56,74.56,74.45,74.49,79498.0,74.56,74.56,74.45,74.49,79498.0
2024-08-19 15:50:00,74.49,74.86,74.43,74.81,189080.0,74.49,74.86,74.43,74.81,189080.0
2024-08-19 15:55:00,74.83,74.87,74.66,74.76,314155.0,74.83,74.87,74.66,74.76,314155.0
2024-08-20 09:30:00,75.0,75.55,74.77,75.39,110053.0,75.0,75.55,74.77,75.39,110053.0
2024-08-20 09:35:00,75.4,75.59,75.25,75.51,33764.0,75.4,75.59,75.25,75.51,33764.0
2024-08-20 09:40:00,75.53,75.61,75.4,75.55,38216.0,75.53,75.61,75.4,75.55,38216.0
2024-08-20 09:45:00,75.53,75.62,75.48,75.58,28977.0,75.53,75.62,75.48,75.58,28977.0
2024-08-20 09:50:00,75.58,75.93,75.56,75.92,64995.0,75.58,75.93,75.56,75.92,64995.0
2024-08-20 09:55:00,75.91,75.91,75.67,75.75,37171.0,75.91,75.91,75.67,75.75,37171.0
2024-08-20 10:00:00,75.76,75.8,75.69,75.77,33850.0,75.76,75.8,75.69,75.77,33850.0
2024-08-20 10:05:00,75.79,75.9,75.67,75.87,46272.0,75.79,75.9,75.67,75.87,46272.0
2024-08-20 10:10:00,75.87,75.89,75.49,75.64,35167.0,75.87,75.89,75.49,75.64,35167.0
2024-08-20 10:15:00,75.66,75.99,75.64,75.94,36961.0,75.66,75.99,75.64,75.94,36961.0
2024-08-20 10:20:00,75.93,75.95,75.86,75.88,34833.0,75.93,75.95,75.86,75.88,34833.0
2024-08-20 10:25:00,75.88,76.14,75.88,76.14,88034.0,75.88,76.14,75.88,76.14,88034.0
2024-08-20 10:30:00,76.14,76.2,76.05,76.17,67530.0,76.14,76.2,76.05,76.17,67530.0
2024-08-20 10:35:00,76.16,76.22,75.99,76.16,48085.0,76.16,76.22,75.99,76.16,48085.0
2024-08-20 10:40:00,76.16,76.28,76.15,76.2,38559.0,76.16,76.28,76.15,76.2,38559.0
2024-08-20 10:45:00,76.22,76.31,75.93,75.94,46402.0,76.22,76.31,75.93,75.94,46402.0
2024-08-20 10:50:00,75.93,75.96,75.84,75.88,36926.0,75.93,75.96,75.84,75.88,36926.0
2024-08-20 10:55:00,75.88,75.93,75.68,75.7,23856.0,75.88,75.93,75.68,75.7,23856.0
2024-08-20 11:00:00,75.71,75.75,75.68,75.73,15877.0,75.71,75.75,75.68,75.73,15877.0
2024-08-20 11:05:00,75.73,75.73,75.57,75.67,27995.0,75.73,75.73,75.57,75.67,27995.0
2024-08-20 11:10:00,75.67,75.81,75.66,75.77,31559.0,75.67,75.81,75.66,75.77,31559.0
2024-08-20 11:15:00,75.77,75.79,75.65,75.67,23167.0,75.77,75.79,75.65,75.67,23167.0
2024-08-20 11:20:00,75.65,75.67,75.54,75.54,24214.0,75.65,75.67,75.54,75.54,24214.0
2024-08-20 11:25:00,75.53,75.53,75.34,75.39,32387.0,75.53,75.53,75.34,75.39,32387.0
2024-08-20 11:30:00,75.39,75.49,75.38,75.47,22634.0,75.39,75.49,75.38,75.47,22634.0
2024-08-20 11:35:00,75.47,75.74,75.44,75.73,26687.0,75.47,75.74,75.44,75.73,26687.0
2024-08-20 11:40:00,75.74,75.81,75.58,75.62,21184.0,75.74,75.81,75.58,75.62,21184.0
2024-08-20 11:45:00,75.61,75.69,75.55,75.69,21990.0,75.61,75.69,75.55,75.69,21990.0
2024-08-20 11:50:00,75.69,75.76,75.64,75.76,13652.0,75.69,75.76,75.64,75.76,13652.0
2024-08-20 11:55:00,75.76,75.88,75.74,75.87,20711.0,75.76,75.88,75.74,75.87,20711.0
2024-08-20 12:00:00,75.87,75.97,75.87,75.97,15140.0,75.87,75.97,75.87,75.97,15140.0
2024-08-20 12:05:00,75.97,76.09,75.96,75.98,41289.0,75.97,76.09,75.96,75.98,41289.0
2024-08-20 12:10:00,75.98,75.99,75.83,75.83,21757.0,75.98,75.99,75.83,75.83,21757.0
2024-08-20 12:15:00,75.84,75.85,75.68,75.68,25131.0,75.84,75.85,75.68,75.68,25131.0
2024-08-20 12:20:00,75.67,75.72,75.64,75.72,17740.0,75.67,75.72,75.64,75.72,17740.0
2024-08-20 12:25:00,75.71,75.79,75.66,75.75,22822.0,75.71,75.79,75.66,75.75,22822.0
2024-08-20 12:30:00,75.74,75.96,75.74,75.94,17635.0,75.74,75.96,75.74,75.94,17635.0
2024-08-20 12:35:00,75.94,75.97,75.75,75.91,27736.0,75.94,75.97,75.75,75.91,27736.0
2024-08-20 12:40:00,75.9,75.91,75.81,75.87,12374.0,75.9,75.91,75.81,75.87,12374.0
2024-08-20 12:45:00,75.88,75.92,75.85,75.9,13002.0,75.88,75.92,75.85,75.9,13002.0
2024-08-20 12:50:00,75.88,75.88,75.75,75.79,15291.0,75.88,75.88,75.75,75.79,15291.0
2024-08-20 12:55:00,75.77,75.79,75.73,75.79,12129.0,75.77,75.79,75.73,75.79,12129.0
2024-08-20 13:00:00,75.78,75.79,75.62,75.69,11233.0,75.78,75.79,75.62,75.69,11233.0
2024-08-20 13:05:00,75.7,75.7,75.58,75.63,18224.0,75.7,75.7,75.58,75.63,18224.0
2024-08-20 13:10:00,75.62,75.71,75.62,75.7,13923.0,75.62,75.71,75.62,75.7,13923.0
2024-08-20 13:15:00,75.7,75.7,75.53,75.55,40227.0,75.7,75.7,75.53,75.55,40227.0
2024-08-20 13:20:00,75.55,75.6,75.48,75.59,30760.0,75.55,75.6,75.48,75.59,30760.0
2024-08-20 13:25:00,75.58,75.69,75.53,75.69,21199.0,75.58,75.69,75.53,75.69,21199.0
2024-08-20 13:30:00,75.68,75.69,75.66,75.67,9727.0,75.68,75.69,75.66,75.67,9727.0
2024-08-20 13:35:00,75.67,75.67,75.51,75.51,14842.0,75.67,75.67,75.51,75.51,14842.0
2024-08-20 13:40:00,75.5,75.6,75.45,75.57,23369.0,75.5,75.6,75.45,75.57,23369.0
2024-08-20 13:45:00,75.55,75.56,75.48,75.5,13520.0,75.55,75.56,75.48,75.5,13520.0
2024-08-20 13:50:00,75.49,75.64,75.48,75.64,11971.0,75.49,75.64,75.48,75.64,11971.0
2024-08-20 13:55:00,75.65,75.72,75.61,75.69,13926.0,75.65,75.72,75.61,75.69,13926.0
2024-08-20 14:00:00,75.68,75.68,75.46,75.5,15287.0,75.68,75.68,75.46,75.5,15287.0
2024-08-20 14:05:00,75.49,75.55,75.44,75.49,20228.0,75.49,75.55,75.44,75.49,20228.0
2024-08-20 14:10:00,75.49,75.49,75.36,75.39,23102.0,75.49,75.49,75.36,75.39,23102.0
2024-08-20 14:15:00,75.39,75.51,75.35,75.5,21820.0,75.39,75.51,75.35,75.5,21820.0
2024-08-20 14:20:00,75.49,75.76,75.45,75.76,35341.0,75.49,75.76,75.45,75.76,35341.0
2024-08-20 14:25:00,75.76,75.8,75.69,75.73,27289.0,75.76,75.8,75.69,75.73,27289.0
2024-08-20 14:30:00,75.74,75.74,75.63,75.68,22184.0,75.74,75.74,75.63,75.68,22184.0
2024-08-20 14:35:00,75.67,75.75,75.67,75.71,10489.0,75.67,75.75,75.67,75.71,10489.0
2024-08-20 14:40:00,75.7,75.76,75.67,75.69,17858.0,75.7,75.76,75.67,75.69,17858.0
2024-08-20 14:45:00,75.7,75.76,75.65,75.75,17899.0,75.7,75.76,75.65,75.75,17899.0
2024-08-20 14:50:00,75.75,75.77,75.66,75.68,22917.0,75.75,75.77,75.66,75.68,22917.0
2024-08-20 14:55:00,75.67,75.72,75.65,75.72,12695.0,75.67,75.72,75.65,75.72,12695.0
2024-08-20 15:00:00,75.71,75.82,75.71,75.81,15812.0,75.71,75.82,75.71,75.81,15812.0
2024-08-20 15:05:00,75.8,75.8,75.55,75.56,44487.0,75.8,75.8,75.55,75.56,44487.0
2024-08-20 15:10:00,75.56,75.57,75.48,75.51,36131.0,75.56,75.57,75.48,75.51,36131.0
2024-08-20 15:15:00,75.51,75.69,75.51,75.69,37400.0,75.51,75.69,75.51,75.69,37400.0
2024-08-20 15:20:00,75.69,75.72,75.63,75.65,26912.0,75.69,75.72,75.63,75.65,26912.0
2024-08-20 15:25:00,75.65,75.69,75.63,75.66,20789.0,75.65,75.69,75.63,75.66,20789.0
2024-08-20 15:30:00,75.67,75.76,75.61,75.76,36028.0,75.67,75.76,75.61,75.76,36028.0
2024-08-20 15:35:00,75.79,75.84,75.72,75.79,32163.0,75.79,75.84,75.72,75.79,32163.0
2024-08-20 15:40:00,75.78,75.83,75.71,75.74,43225.0,75.78,75.83,75.71,75.74,43225.0
2024-08-20 15:45:00,75.74,75.87,75.73,75.81,44803.0,75.74,75.87,75.73,75.81,44803.0
2024-08-20 15:50:00,75.82,75.99,75.53,75.63,114357.0,75.82,75.99,75.53,75.63,114357.0
2024-08-20 15:55:00,75.62,75.67,75.44,75.58,330299.0,75.62,75.67,75.44,75.58,330299.0
2024-08-21 09:30:00,75.3,75.31,74.64,74.94,99255.0,75.3,75.31,74.64,74.94,99255.0
2024-08-21 09:35:00,74.94,75.18,74.84,75.02,12910.0,74.94,75.18,74.84,75.02,12910.0
2024-08-21 09:40:00,75.01,75.1,74.91,75.07,22412.0,75.01,75.1,74.91,75.07,22412.0
2024-08-21 09:45:00,75.08,75.29,75.04,75.04,13662.0,75.08,75.29,75.04,75.04,13662.0
2024-08-21 09:50:00,75.06,75.12,74.98,75.04,35928.0,75.06,75.12,74.98,75.04,35928.0
2024-08-21 09:55:00,75.05,75.07,74.95,75.05,27994.0,75.05,75.07,74.95,75.05,27994.0
2024-08-21 10:00:00,75.04,75.37,75.04,75.35,32735.0,75.04,75.37,75.04,75.35,32735.0
2024-08-21 10:05:00,75.31,75.43,75.29,75.39,16300.0,75.31,75.43,75.29,75.39,16300.0
2024-08-21 10:10:00,75.39,75.4,75.21,75.25,15728.0,75.39,75.4,75.21,75.25,15728.0
2024-08-21 10:15:00,75.22,75.23,75.14,75.21,26623.0,75.22,75.23,75.14,75.21,26623.0
2024-08-21 10:20:00,75.23,75.3,75.2,75.3,15365.0,75.23,75.3,75.2,75.3,15365.0
2024-08-21 10:25:00,75.28,75.37,75.25,75.26,11224.0,75.28,75.37,75.25,75.26,11224.0
2024-08-21 10:30:00,75.28,75.3,75.14,75.2,17593.0,75.28,75.3,75.14,75.2,17593.0
2024-08-21 10:35:00,75.23,75.51,75.23,75.44,18303.0,75.23,75.51,75.23,75.44,18303.0
2024-08-21 10:40:00,75.44,75.54,75.39,75.4,21548.0,75.44,75.54,75.39,75.4,21548.0
2024-08-21 10:45:00,75.4,75.51,75.28,75.33,11687.0,75.4,75.51,75.28,75.33,11687.0
2024-08-21 10:50:00,75.33,75.33,75.0,75.01,33184.0,75.33,75.33,75.0,75.01,33184.0
2024-08-21 10:55:00,74.99,75.22,74.99,75.22,5816.0,74.99,75.22,74.99,75.22,5816.0
2024-08-21 11:00:00,75.19,75.28,75.14,75.23,52934.0,75.19,75.28,75.14,75.23,52934.0
2024-08-21 11:05:00,75.31,75.37,75.3,75.37,6519.0,75.31,75.37,75.3,75.37,6519.0
2024-08-21 11:10:00,75.4,75.46,75.36,75.45,6130.0,75.4,75.46,75.36,75.45,6130.0
2024-08-21 11:15:00,75.43,75.47,75.33,75.33,15974.0,75.43,75.47,75.33,75.33,15974.0
2024-08-21 11:20:00,75.33,75.34,75.24,75.31,17248.0,75.33,75.34,75.24,75.31,17248.0
2024-08-21 11:25:00,75.32,75.34,75.15,75.15,20572.0,75.32,75.34,75.15,75.15,20572.0
2024-08-21 11:30:00,75.15,75.17,75.02,75.15,19421.0,75.15,75.17,75.02,75.15,19421.0
2024-08-21 11:35:00,75.15,75.18,75.1,75.11,14128.0,75.15,75.18,75.1,75.11,14128.0
2024-08-21 11:40:00,75.11,75.13,75.08,75.1,16062.0,75.11,75.13,75.08,75.1,16062.0
2024-08-21 11:45:00,75.09,75.1,75.03,75.05,9990.0,75.09,75.1,75.03,75.05,9990.0
2024-08-21 11:50:00,75.06,75.09,74.98,75.05,28926.0,75.06,75.09,74.98,75.05,28926.0
2024-08-21 11:55:00,75.06,75.23,75.05,75.23,14929.0,75.06,75.23,75.05,75.23,14929.0
2024-08-21 12:00:00,75.23,75.28,75.17,75.19,11300.0,75.23,75.28,75.17,75.19,11300.0
2024-08-21 12:05:00,75.22,75.36,75.2,75.35,8223.0,75.22,75.36,75.2,75.35,8223.0
2024-08-21 12:10:00,75.35,75.43,75.35,75.39,23726.0,75.35,75.43,75.35,75.39,23726.0
2024-08-21 12:15:00,75.39,75.4,75.33,75.39,19952.0,75.39,75.4,75.33,75.39,19952.0
2024-08-21 12:20:00,75.41,75.48,75.4,75.46,9930.0,75.41,75.48,75.4,75.46,9930.0
2024-08-21 12:25:00,75.45,75.5,75.45,75.5,9911.0,75.45,75.5,75.45,75.5,9911.0
2024-08-21 12:30:00,75.49,75.65,75.45,75.58,47369.0,75.49,75.65,75.45,75.58,47369.0
2024-08-21 12:35:00,75.57,75.64,75.54,75.59,24423.0,75.57,75.64,75.54,75.59,24423.0
2024-08-21 12:40:00,75.58,75.6,75.54,75.58,14843.0,75.58,75.6,75.54,75.58,14843.0
2024-08-21 12:45:00,75.58,75.59,75.54,75.56,12679.0,75.58,75.59,75.54,75.56,12679.0
2024-08-21 12:50:00,75.58,75.58,75.49,75.52,6575.0,75.58,75.58,75.49,75.52,6575.0
2024-08-21 12:55:00,75.51,75.57,75.49,75.54,10088.0,75.51,75.57,75.49,75.54,10088.0
2024-08-21 13:00:00,75.54,75.62,75.54,75.62,7711.0,75.54,75.62,75.54,75.62,7711.0
2024-08-21 13:05:00,75.61,75.61,75.5,75.52,13068.0,75.61,75.61,75.5,75.52,13068.0
2024-08-21 13:10:00,75.52,75.6,75.52,75.6,8813.0,75.52,75.6,75.52,75.6,8813.0
2024-08-21 13:15:00,75.6,75.67,75.58,75.66,18348.0,75.6,75.67,75.58,75.66,18348.0
2024-08-21 13:20:00,75.66,75.73,75.65,75.7,17666.0,75.66,75.73,75.65,75.7,17666.0
2024-08-21 13:25:00,75.7,75.72,75.61,75.62,15351.0,75.7,75.72,75.61,75.62,15351.0
2024-08-21 13:30:00,75.62,75.63,75.56,75.61,13108.0,75.62,75.63,75.56,75.61,13108.0
2024-08-21 13:35:00,75.61,75.73,75.6,75.73,15255.0,75.61,75.73,75.6,75.73,15255.0
2024-08-21 13:40:00,75.73,75.74,75.66,75.71,8632.0,75.73,75.74,75.66,75.71,8632.0
2024-08-21 13:45:00,75.72,75.73,75.66,75.69,8136.0,75.72,75.73,75.66,75.69,8136.0
2024-08-21 13:50:00,75.68,75.76,75.68,75.71,11804.0,75.68,75.76,75.68,75.71,11804.0
2024-08-21 13:55:00,75.73,75.73,75.56,75.57,57210.0,75.73,75.73,75.56,75.57,57210.0
2024-08-21 14:00:00,75.62,75.8,75.62,75.63,10911.0,75.62,75.8,75.62,75.63,10911.0
2024-08-21 14:05:00,75.6,75.65,75.56,75.61,7819.0,75.6,75.65,75.56,75.61,7819.0
2024-08-21 14:10:00,75.61,75.63,75.46,75.5,15223.0,75.61,75.63,75.46,75.5,15223.0
2024-08-21 14:15:00,75.51,75.53,75.47,75.52,2847.0,75.51,75.53,75.47,75.52,2847.0
2024-08-21 14:20:00,75.54,75.56,75.49,75.56,7374.0,75.54,75.56,75.49,75.56,7374.0
2024-08-21 14:25:00,75.57,75.61,75.55,75.58,7908.0,75.57,75.61,75.55,75.58,7908.0
2024-08-21 14:30:00,75.61,75.63,75.53,75.57,17162.0,75.61,75.63,75.53,75.57,17162.0
2024-08-21 14:35:00,75.56,75.57,75.43,75.48,24501.0,75.56,75.57,75.43,75.48,24501.0
2024-08-21 14:40:00,75.47,75.47,75.42,75.46,2833.0,75.47,75.47,75.42,75.46,2833.0
2024-08-21 14:45:00,75.46,75.55,75.42,75.53,8830.0,75.46,75.55,75.42,75.53,8830.0
2024-08-21 14:50:00,75.54,75.57,75.51,75.53,8983.0,75.54,75.57,75.51,75.53,8983.0
2024-08-21 14:55:00,75.52,75.54,75.46,75.53,12872.0,75.52,75.54,75.46,75.53,12872.0
2024-08-21 15:00:00,75.54,75.54,75.44,75.47,22013.0,75.54,75.54,75.44,75.47,22013.0
2024-08-21 15:05:00,75.47,75.52,75.43,75.52,21866.0,75.47,75.52,75.43,75.52,21866.0
2024-08-21 15:10:00,75.52,75.57,75.48,75.52,11623.0,75.52,75.57,75.48,75.52,11623.0
2024-08-21 15:15:00,75.52,75.53,75.47,75.48,36355.0,75.52,75.53,75.47,75.48,36355.0
2024-08-21 15:20:00,75.49,75.55,75.44,75.49,19483.0,75.49,75.55,75.44,75.49,19483.0
2024-08-21 15:25:00,75.5,75.55,75.5,75.54,14216.0,75.5,75.55,75.5,75.54,14216.0
2024-08-21 15:30:00,75.53,75.53,75.48,75.5,26953.0,75.53,75.53,75.48,75.5,26953.0
2024-08-21 15:35:00,75.5,75.53,75.46,75.51,39556.0,75.5,75.53,75.46,75.51,39556.0
2024-08-21 15:40:00,75.51,75.52,75.32,75.32,31823.0,75.51,75.52,75.32,75.32,31823.0
2024-08-21 15:45:00,75.33,75.46,75.29,75.45,29137.0,75.33,75.46,75.29,75.45,29137.0
2024-08-21 15:50:00,75.49,75.6,75.42,75.59,71851.0,75.49,75.6,75.42,75.59,71851.0
2024-08-21 15:55:00,75.55,75.55,75.37,75.41,174987.0,75.55,75.55,75.37,75.41,174987.0
2024-08-22 09:30:00,75.6,75.63,75.18,75.5,91813.0,75.6,75.63,75.18,75.5,91813.0
2024-08-22 09:35:00,75.51,75.67,75.28,75.28,23585.0,75.51,75.67,75.28,75.28,23585.0
2024-08-22 09:40:00,75.31,75.48,75.16,75.44,30243.0,75.31,75.48,75.16,75.44,30243.0
2024-08-22 09:45:00,75.44,75.68,75.32,75.53,28930.0,75.44,75.68,75.32,75.53,28930.0
2024-08-22 09:50:00,75.51,75.54,75.37,75.51,33795.0,75.51,75.54,75.37,75.51,33795.0
2024-08-22 09:55:00,75.52,75.64,75.51,75.54,18343.0,75.52,75.64,75.51,75.54,18343.0
2024-08-22 10:00:00,75.54,75.81,75.54,75.64,83519.0,75.54,75.81,75.54,75.64,83519.0
2024-08-22 10:05:00,75.66,75.66,75.51,75.59,15328.0,75.66,75.66,75.51,75.59,15328.0
2024-08-22 10:10:00,75.57,75.58,75.4,75.47,11972.0,75.57,75.58,75.4,75.47,11972.0
2024-08-22 10:15:00,75.49,75.5,75.4,75.46,33160.0,75.49,75.5,75.4,75.46,33160.0
2024-08-22 10:20:00,75.47,75.47,75.23,75.3,31053.0,75.47,75.47,75.23,75.3,31053.0
2024-08-22 10:25:00,75.29,75.38,75.2,75.23,24984.0,75.29,75.38,75.2,75.23,24984.0
2024-08-22 10:30:00,75.23,75.34,75.19,75.34,32026.0,75.23,75.34,75.19,75.34,32026.0
2024-08-22 10:35:00,75.34,75.36,75.21,75.27,21426.0,75.34,75.36,75.21,75.27,21426.0
2024-08-22 10:40:00,75.26,75.28,75.16,75.17,15421.0,75.26,75.28,75.16,75.17,15421.0
2024-08-22 10:45:00,75.17,75.27,75.16,75.2,12670.0,75.17,75.27,75.16,75.2,12670.0
2024-08-22 10:50:00,75.22,75.24,75.17,75.18,19450.0,75.22,75.24,75.17,75.18,19450.0
2024-08-22 10:55:00,75.18,75.19,75.08,75.13,37668.0,75.18,75.19,75.08,75.13,37668.0
2024-08-22 11:00:00,75.13,75.25,75.12,75.22,16582.0,75.13,75.25,75.12,75.22,16582.0
2024-08-22 11:05:00,75.22,75.28,75.08,75.1,25685.0,75.22,75.28,75.08,75.1,25685.0
2024-08-22 11:10:00,75.09,75.09,75.0,75.07,16680.0,75.09,75.09,75.0,75.07,16680.0
2024-08-22 11:15:00,75.06,75.11,75.0,75.01,14814.0,75.06,75.11,75.0,75.01,14814.0
2024-08-22 11:20:00,75.01,75.02,74.86,74.93,63061.0,75.01,75.02,74.86,74.93,63061.0
2024-08-22 11:25:00,74.9,74.92,74.8,74.88,64341.0,74.9,74.92,74.8,74.88,64341.0
2024-08-22 11:30:00,74.89,74.96,74.82,74.88,42687.0,74.89,74.96,74.82,74.88,42687.0
2024-08-22 11:35:00,74.87,74.9,74.8,74.81,31972.0,74.87,74.9,74.8,74.81,31972.0
2024-08-22 11:40:00,74.81,74.88,74.63,74.63,48114.0,74.81,74.88,74.63,74.63,48114.0
2024-08-22 11:45:00,74.64,74.79,74.6,74.62,59378.0,74.64,74.79,74.6,74.62,59378.0
2024-08-22 11:50:00,74.62,74.71,74.42,74.54,116949.0,74.62,74.71,74.42,74.54,116949.0
2024-08-22 11:55:00,74.54,74.66,74.52,74.61,24777.0,74.54,74.66,74.52,74.61,24777.0
2024-08-22 12:00:00,74.61,74.74,74.59,74.67,11981.0,74.61,74.74,74.59,74.67,11981.0
2024-08-22 12:05:00,74.67,74.74,74.66,74.74,8836.0,74.67,74.74,74.66,74.74,8836.0
2024-08-22 12:10:00,74.75,74.84,74.74,74.83,11964.0,74.75,74.84,74.74,74.83,11964.0
2024-08-22 12:15:00,74.82,74.91,74.8,74.9,12355.0,74.82,74.91,74.8,74.9,12355.0
2024-08-22 12:20:00,74.9,74.96,74.88,74.9,14757.0,74.9,74.96,74.88,74.9,14757.0
2024-08-22 12:25:00,74.89,74.99,74.84,74.87,22593.0,74.89,74.99,74.84,74.87,22593.0
2024-08-22 12:30:00,74.87,74.92,74.85,74.91,14466.0,74.87,74.92,74.85,74.91,14466.0
2024-08-22 12:35:00,74.9,74.93,74.81,74.83,11159.0,74.9,74.93,74.81,74.83,11159.0
2024-08-22 12:40:00,74.82,74.89,74.78,74.82,21947.0,74.82,74.89,74.78,74.82,21947.0
2024-08-22 12:45:00,74.82,74.89,74.79,74.81,13527.0,74.82,74.89,74.79,74.81,13527.0
2024-08-22 12:50:00,74.81,74.83,74.73,74.76,24234.0,74.81,74.83,74.73,74.76,24234.0
2024-08-22 12:55:00,74.76,74.77,74.65,74.72,66031.0,74.76,74.77,74.65,74.72,66031.0
2024-08-22 13:00:00,74.71,74.76,74.66,74.75,57978.0,74.71,74.76,74.66,74.75,57978.0
2024-08-22 13:05:00,74.74,74.76,74.63,74.71,30483.0,74.74,74.76,74.63,74.71,30483.0
2024-08-22 13:10:00,74.72,74.78,74.62,74.67,19388.0,74.72,74.78,74.62,74.67,19388.0
2024-08-22 13:15:00,74.68,74.73,74.67,74.7,8223.0,74.68,74.73,74.67,74.7,8223.0
2024-08-22 13:20:00,74.71,74.73,74.66,74.67,10998.0,74.71,74.73,74.66,74.67,10998.0
2024-08-22 13:25:00,74.67,74.72,74.64,74.7,14945.0,74.67,74.72,74.64,74.7,14945.0
2024-08-22 13:30:00,74.7,74.7,74.6,74.66,12911.0,74.7,74.7,74.6,74.66,12911.0
2024-08-22 13:35:00,74.65,74.69,74.6,74.67,40562.0,74.65,74.69,74.6,74.67,40562.0
2024-08-22 13:40:00,74.65,74.66,74.59,74.59,16579.0,74.65,74.66,74.59,74.59,16579.0
2024-08-22 13:45:00,74.6,74.61,74.54,74.54,13728.0,74.6,74.61,74.54,74.54,13728.0
2024-08-22 13:50:00,74.55,74.56,74.45,74.45,22513.0,74.55,74.56,74.45,74.45,22513.0
2024-08-22 13:55:00,74.46,74.57,74.45,74.57,18217.0,74.46,74.57,74.45,74.57,18217.0
2024-08-22 14:00:00,74.56,74.62,74.53,74.59,16308.0,74.56,74.62,74.53,74.59,16308.0
2024-08-22 14:05:00,74.59,74.74,74.58,74.71,13392.0,74.59,74.74,74.58,74.71,13392.0
2024-08-22 14:10:00,74.72,74.72,74.54,74.65,14597.0,74.72,74.72,74.54,74.65,14597.0
2024-08-22 14:15:00,74.66,74.71,74.63,74.68,13496.0,74.66,74.71,74.63,74.68,13496.0
2024-08-22 14:20:00,74.68,74.68,74.61,74.63,13950.0,74.68,74.68,74.61,74.63,13950.0
2024-08-22 14:25:00,74.64,74.65,74.59,74.64,13682.0,74.64,74.65,74.59,74.64,13682.0
2024-08-22 14:30:00,74.64,74.64,74.59,74.62,13116.0,74.64,74.64,74.59,74.62,13116.0
2024-08-22 14:35:00,74.61,74.63,74.59,74.61,11624.0,74.61,74.63,74.59,74.61,11624.0
2024-08-22 14:40:00,74.61,74.73,74.61,74.7,11063.0,74.61,74.73,74.61,74.7,11063.0
2024-08-22 14:45:00,74.7,74.77,74.68,74.7,11627.0,74.7,74.77,74.68,74.7,11627.0
2024-08-22 14:50:00,74.7,74.73,74.68,74.68,9243.0,74.7,74.73,74.68,74.68,9243.0
2024-08-22 14:55:00,74.67,74.68,74.56,74.6,16417.0,74.67,74.68,74.56,74.6,16417.0
2024-08-22 15:00:00,74.59,74.68,74.59,74.61,12068.0,74.59,74.68,74.59,74.61,12068.0
2024-08-22 15:05:00,74.61,74.61,74.56,74.59,20354.0,74.61,74.61,74.56,74.59,20354.0
2024-08-22 15:10:00,74.59,74.64,74.55,74.62,18275.0,74.59,74.64,74.55,74.62,18275.0
2024-08-22 15:15:00,74.63,74.67,74.59,74.61,22263.0,74.63,74.67,74.59,74.61,22263.0
2024-08-22 15:20:00,74.62,74.62,74.46,74.48,31123.0,74.62,74.62,74.46,74.48,31123.0
2024-08-22 15:25:00,74.48,74.54,74.47,74.53,27874.0,74.48,74.54,74.47,74.53,27874.0
2024-08-22 15:30:00,74.52,74.59,74.5,74.54,40921.0,74.52,74.59,74.5,74.54,40921.0
2024-08-22 15:35:00,74.54,74.58,74.49,74.55,47417.0,74.54,74.58,74.49,74.55,47417.0
2024-08-22 15:40:00,74.55,74.55,74.43,74.47,52487.0,74.55,74.55,74.43,74.47,52487.0
2024-08-22 15:45:00,74.46,74.59,74.45,74.59,52809.0,74.46,74.59,74.45,74.59,52809.0
2024-08-22 15:50:00,74.59,74.69,74.41,74.46,120773.0,74.59,74.69,74.41,74.46,120773.0
2024-08-22 15:55:00,74.47,74.52,74.39,74.49,270197.0,74.47,74.52,74.39,74.49,270197.0
2024-08-23 09:30:00,74.87,75.03,74.75,75.01,50023.0,74.87,75.03,74.75,75.01,50023.0
2024-08-23 09:35:00,75.01,75.01,74.66,74.7,17082.0,75.01,75.01,74.66,74.7,17082.0
2024-08-23 09:40:00,74.71,74.91,74.67,74.82,8726.0,74.71,74.91,74.67,74.82,8726.0
2024-08-23 09:45:00,74.85,74.88,74.64,74.78,22089.0,74.85,74.88,74.64,74.78,22089.0
2024-08-23 09:50:00,74.8,74.95,74.8,74.95,12571.0,74.8,74.95,74.8,74.95,12571.0
2024-08-23 09:55:00,74.95,75.04,74.88,74.92,16424.0,74.95,75.04,74.88,74.92,16424.0
2024-08-23 10:00:00,74.9,75.1,74.84,74.88,39603.0,74.9,75.1,74.84,74.88,39603.0
2024-08-23 10:05:00,74.89,74.91,74.69,74.86,19925.0,74.89,74.91,74.69,74.86,19925.0
2024-08-23 10:10:00,74.86,74.96,74.71,74.72,24779.0,74.86,74.96,74.71,74.72,24779.0
2024-08-23 10:15:00,74.72,74.87,74.56,74.6,29801.0,74.72,74.87,74.56,74.6,29801.0
2024-08-23 10:20:00,74.59,74.82,74.58,74.73,13369.0,74.59,74.82,74.58,74.73,13369.0
2024-08-23 10:25:00,74.71,74.72,74.52,74.53,14855.0,74.71,74.72,74.52,74.53,14855.0
2024-08-23 10:30:00,74.57,74.6,74.32,74.39,22059.0,74.57,74.6,74.32,74.39,22059.0
2024-08-23 10:35:00,74.36,74.37,74.18,74.2,28207.0,74.36,74.37,74.18,74.2,28207.0
2024-08-23 10:40:00,74.19,74.2,74.08,74.08,23609.0,74.19,74.2,74.08,74.08,23609.0
2024-08-23 10:45:00,74.1,74.1,73.76,73.82,47936.0,74.1,74.1,73.76,73.82,47936.0
2024-08-23 10:50:00,73.82,73.89,73.74,73.82,21075.0,73.82,73.89,73.74,73.82,21075.0
2024-08-23 10:55:00,73.84,74.15,73.78,74.14,14991.0,73.84,74.15,73.78,74.14,14991.0
2024-08-23 11:00:00,74.11,74.3,73.95,74.26,10981.0,74.11,74.3,73.95,74.26,10981.0
2024-08-23 11:05:00,74.28,74.36,74.25,74.27,9958.0,74.28,74.36,74.25,74.27,9958.0
2024-08-23 11:10:00,74.29,74.3,74.04,74.27,27075.0,74.29,74.3,74.04,74.27,27075.0
2024-08-23 11:15:00,74.29,74.39,74.26,74.35,35416.0,74.29,74.39,74.26,74.35,35416.0
2024-08-23 11:20:00,74.37,74.4,74.26,74.27,77836.0,74.37,74.4,74.26,74.27,77836.0
2024-08-23 11:25:00,74.27,74.29,74.11,74.17,18063.0,74.27,74.29,74.11,74.17,18063.0
2024-08-23 11:30:00,74.2,74.25,74.18,74.23,5500.0,74.2,74.25,74.18,74.23,5500.0
2024-08-23 11:35:00,74.25,74.26,74.2,74.23,8731.0,74.25,74.26,74.2,74.23,8731.0
2024-08-23 11:40:00,74.24,74.38,74.23,74.25,14801.0,74.24,74.38,74.23,74.25,14801.0
2024-08-23 11:45:00,74.26,74.27,74.17,74.27,10518.0,74.26,74.27,74.17,74.27,10518.0
2024-08-23 11:50:00,74.26,74.26,74.18,74.24,6821.0,74.26,74.26,74.18,74.24,6821.0
2024-08-23 11:55:00,74.22,74.32,74.17,74.18,6301.0,74.22,74.32,74.17,74.18,6301.0
2024-08-23 12:00:00,74.19,74.2,74.03,74.1,12121.0,74.19,74.2,74.03,74.1,12121.0
2024-08-23 12:05:00,74.11,74.16,74.05,74.15,7576.0,74.11,74.16,74.05,74.15,7576.0
2024-08-23 12:10:00,74.15,74.2,74.11,74.18,8855.0,74.15,74.2,74.11,74.18,8855.0
2024-08-23 12:15:00,74.18,74.27,74.14,74.2,6959.0,74.18,74.27,74.14,74.2,6959.0
2024-08-23 12:20:00,74.2,74.23,74.15,74.2,7276.0,74.2,74.23,74.15,74.2,7276.0
2024-08-23 12:25:00,74.2,74.22,74.13,74.17,12184.0,74.2,74.22,74.13,74.17,12184.0
2024-08-23 12:30:00,74.19,74.32,74.19,74.3,15026.0,74.19,74.32,74.19,74.3,15026.0
2024-08-23 12:35:00,74.3,74.38,74.26,74.29,10479.0,74.3,74.38,74.26,74.29,10479.0
2024-08-23 12:40:00,74.28,74.28,74.12,74.18,9192.0,74.28,74.28,74.12,74.18,9192.0
2024-08-23 12:45:00,74.18,74.26,74.1,74.24,7239.0,74.18,74.26,74.1,74.24,7239.0
2024-08-23 12:50:00,74.25,74.39,74.25,74.37,6075.0,74.25,74.39,74.25,74.37,6075.0
2024-08-23 12:55:00,74.35,74.47,74.33,74.46,12753.0,74.35,74.47,74.33,74.46,12753.0
2024-08-23 13:00:00,74.43,74.48,74.37,74.42,10572.0,74.43,74.48,74.37,74.42,10572.0
2024-08-23 13:05:00,74.43,74.51,74.43,74.48,23056.0,74.43,74.51,74.43,74.48,23056.0
2024-08-23 13:10:00,74.48,74.53,74.44,74.44,13668.0,74.48,74.53,74.44,74.44,13668.0
2024-08-23 13:15:00,74.46,74.52,74.38,74.4,12971.0,74.46,74.52,74.38,74.4,12971.0
2024-08-23 13:20:00,74.42,74.54,74.41,74.5,6427.0,74.42,74.54,74.41,74.5,6427.0
2024-08-23 13:25:00,74.5,74.6,74.49,74.57,10426.0,74.5,74.6,74.49,74.57,10426.0
2024-08-23 13:30:00,74.53,74.6,74.49,74.55,4954.0,74.53,74.6,74.49,74.55,4954.0
2024-08-23 13:35:00,74.54,74.63,74.53,74.62,4405.0,74.54,74.63,74.53,74.62,4405.0
2024-08-23 13:40:00,74.62,74.65,74.58,74.63,17078.0,74.62,74.65,74.58,74.63,17078.0
2024-08-23 13:45:00,74.61,74.62,74.52,74.57,11718.0,74.61,74.62,74.52,74.57,11718.0
2024-08-23 13:50:00,74.58,74.65,74.55,74.65,15762.0,74.58,74.65,74.55,74.65,15762.0
2024-08-23 13:55:00,74.69,74.69,74.61,74.62,11879.0,74.69,74.69,74.61,74.62,11879.0
2024-08-23 14:00:00,74.62,74.76,74.6,74.76,9964.0,74.62,74.76,74.6,74.76,9964.0
2024-08-23 14:05:00,74.75,74.76,74.71,74.75,7534.0,74.75,74.76,74.71,74.75,7534.0
2024-08-23 14:10:00,74.76,74.78,74.67,74.69,17424.0,74.76,74.78,74.67,74.69,17424.0
2024-08-23 14:15:00,74.68,74.7,74.59,74.65,16872.0,74.68,74.7,74.59,74.65,16872.0
2024-08-23 14:20:00,74.64,74.69,74.52,74.69,16847.0,74.64,74.69,74.52,74.69,16847.0
2024-08-23 14:25:00,74.72,74.73,74.66,74.7,20679.0,74.72,74.73,74.66,74.7,20679.0
2024-08-23 14:30:00,74.7,74.71,74.63,74.66,14321.0,74.7,74.71,74.63,74.66,14321.0
2024-08-23 14:35:00,74.66,74.7,74.64,74.67,12106.0,74.66,74.7,74.64,74.67,12106.0
2024-08-23 14:40:00,74.65,74.71,74.64,74.67,13160.0,74.65,74.71,74.64,74.67,13160.0
2024-08-23 14:45:00,74.67,74.73,74.67,74.68,13314.0,74.67,74.73,74.67,74.68,13314.0
2024-08-23 14:50:00,74.7,74.76,74.7,74.73,18541.0,74.7,74.76,74.7,74.73,18541.0
2024-08-23 14:55:00,74.72,74.77,74.69,74.77,17605.0,74.72,74.77,74.69,74.77,17605.0
2024-08-23 15:00:00,74.76,74.76,74.69,74.7,16541.0,74.76,74.76,74.69,74.7,16541.0
2024-08-23 15:05:00,74.7,74.76,74.7,74.72,23120.0,74.7,74.76,74.7,74.72,23120.0
2024-08-23 15:10:00,74.73,74.92,74.73,74.89,19227.0,74.73,74.92,74.73,74.89,19227.0
2024-08-23 15:15:00,74.9,74.97,74.9,74.92,24332.0,74.9,74.97,74.9,74.92,24332.0
2024-08-23 15:20:00,74.93,74.93,74.88,74.92,22464.0,74.93,74.93,74.88,74.92,22464.0
2024-08-23 15:25:00,74.92,74.92,74.87,74.9,26207.0,74.92,74.92,74.87,74.9,26207.0
2024-08-23 15:30:00,74.9,74.92,74.82,74.89,35275.0,74.9,74.92,74.82,74.89,35275.0
2024-08-23 15:35:00,74.89,74.9,74.71,74.71,37986.0,74.89,74.9,74.71,74.71,37986.0
2024-08-23 15:40:00,74.72,74.73,74.58,74.61,44256.0,74.72,74.73,74.58,74.61,44256.0
2024-08-23 15:45:00,74.61,74.61,74.5,74.55,41178.0,74.61,74.61,74.5,74.55,41178.0
2024-08-23 15:50:00,74.54,74.86,74.41,74.85,110704.0,74.54,74.86,74.41,74.85,110704.0
2024-08-23 15:55:00,74.85,74.86,74.59,74.72,240186.0,74.85,74.86,74.59,74.72,240186.0
2024-08-26 09:30:00,74.98,75.3,74.86,74.98,44971.0,74.98,75.3,74.86,74.98,44971.0
2024-08-26 09:35:00,74.99,75.19,74.96,75.07,11460.0,74.99,75.19,74.96,75.07,11460.0
2024-08-26 09:40:00,75.07,75.16,74.99,75.04,4751.0,75.07,75.16,74.99,75.04,4751.0
2024-08-26 09:45:00,75.05,75.05,74.93,74.98,4462.0,75.05,75.05,74.93,74.98,4462.0
2024-08-26 09:50:00,74.98,75.22,74.97,75.2,13621.0,74.98,75.22,74.97,75.2,13621.0
2024-08-26 09:55:00,75.22,75.39,75.21,75.38,29506.0,75.22,75.39,75.21,75.38,29506.0
2024-08-26 10:00:00,75.36,75.36,75.23,75.27,10824.0,75.36,75.36,75.23,75.27,10824.0
2024-08-26 10:05:00,75.28,75.29,75.09,75.17,29819.0,75.28,75.29,75.09,75.17,29819.0
2024-08-26 10:10:00,75.18,75.21,75.02,75.03,8090.0,75.18,75.21,75.02,75.03,8090.0
2024-08-26 10:15:00,75.01,75.01,74.8,74.97,24289.0,75.01,75.01,74.8,74.97,24289.0
2024-08-26 10:20:00,74.97,75.13,74.95,75.13,18206.0,74.97,75.13,74.95,75.13,18206.0
2024-08-26 10:25:00,75.11,75.15,75.02,75.11,12749.0,75.11,75.15,75.02,75.11,12749.0
2024-08-26 10:30:00,75.13,75.15,74.94,74.95,12076.0,75.13,75.15,74.94,74.95,12076.0
2024-08-26 10:35:00,74.93,75.09,74.93,75.01,15421.0,74.93,75.09,74.93,75.01,15421.0
2024-08-26 10:40:00,75.01,75.08,75.0,75.06,12021.0,75.01,75.08,75.0,75.06,12021.0
2024-08-26 10:45:00,75.06,75.1,75.04,75.08,10130.0,75.06,75.1,75.04,75.08,10130.0
2024-08-26 10:50:00,75.09,75.16,75.02,75.12,16540.0,75.09,75.16,75.02,75.12,16540.0
2024-08-26 10:55:00,75.12,75.13,75.06,75.11,13131.0,75.12,75.13,75.06,75.11,13131.0
2024-08-26 11:00:00,75.11,75.19,75.07,75.19,21215.0,75.11,75.19,75.07,75.19,21215.0
2024-08-26 11:05:00,75.19,75.22,75.13,75.15,22319.0,75.19,75.22,75.13,75.15,22319.0
2024-08-26 11:10:00,75.15,75.31,75.15,75.2,27942.0,75.15,75.31,75.15,75.2,27942.0
2024-08-26 11:15:00,75.19,75.22,75.14,75.18,14938.0,75.19,75.22,75.14,75.18,14938.0
2024-08-26 11:20:00,75.17,75.17,75.07,75.13,25753.0,75.17,75.17,75.07,75.13,25753.0
2024-08-26 11:25:00,75.14,75.2,75.1,75.13,13786.0,75.14,75.2,75.1,75.13,13786.0
2024-08-26 11:30:00,75.12,75.2,75.09,75.19,12321.0,75.12,75.2,75.09,75.19,12321.0
2024-08-26 11:35:00,75.2,75.24,75.07,75.07,14956.0,75.2,75.24,75.07,75.07,14956.0
2024-08-26 11:40:00,75.08,75.19,75.06,75.18,12180.0,75.08,75.19,75.06,75.18,12180.0
2024-08-26 11:45:00,75.18,75.26,75.15,75.26,11941.0,75.18,75.26,75.15,75.26,11941.0
2024-08-26 11:50:00,75.24,75.25,75.14,75.15,12868.0,75.24,75.25,75.14,75.15,12868.0
2024-08-26 11:55:00,75.14,75.15,74.97,74.97,14437.0,75.14,75.15,74.97,74.97,14437.0
2024-08-26 12:00:00,74.97,75.04,74.94,75.01,10572.0,74.97,75.04,74.94,75.01,10572.0
2024-08-26 12:05:00,75.01,75.04,74.97,75.02,7899.0,75.01,75.04,74.97,75.02,7899.0
2024-08-26 12:10:00,75.02,75.09,75.02,75.06,7465.0,75.02,75.09,75.02,75.06,7465.0
2024-08-26 12:15:00,75.07,75.16,75.04,75.15,19781.0,75.07,75.16,75.04,75.15,19781.0
2024-08-26 12:20:00,75.15,75.2,75.14,75.19,7580.0,75.15,75.2,75.14,75.19,7580.0
2024-08-26 12:25:00,75.18,75.21,75.13,75.16,9475.0,75.18,75.21,75.13,75.16,9475.0
2024-08-26 12:30:00,75.17,75.21,75.12,75.15,7906.0,75.17,75.21,75.12,75.15,7906.0
2024-08-26 12:35:00,75.15,75.25,75.15,75.22,11249.0,75.15,75.25,75.15,75.22,11249.0
2024-08-26 12:40:00,75.23,75.28,75.21,75.27,6625.0,75.23,75.28,75.21,75.27,6625.0
2024-08-26 12:45:00,75.27,75.29,75.24,75.28,5687.0,75.27,75.29,75.24,75.28,5687.0
2024-08-26 12:50:00,75.27,75.28,75.24,75.25,11138.0,75.27,75.28,75.24,75.25,11138.0
2024-08-26 12:55:00,75.25,75.28,75.24,75.26,8910.0,75.25,75.28,75.24,75.26,8910.0
2024-08-26 13:00:00,75.27,75.3,75.25,75.29,9570.0,75.27,75.3,75.25,75.29,9570.0
2024-08-26 13:05:00,75.28,75.29,75.23,75.28,29594.0,75.28,75.29,75.23,75.28,29594.0
2024-08-26 13:10:00,75.28,75.31,75.24,75.3,15187.0,75.28,75.31,75.24,75.3,15187.0
2024-08-26 13:15:00,75.28,75.28,75.18,75.2,16750.0,75.28,75.28,75.18,75.2,16750.0
2024-08-26 13:20:00,75.22,75.23,75.17,75.19,10321.0,75.22,75.23,75.17,75.19,10321.0
2024-08-26 13:25:00,75.2,75.27,75.08,75.08,12597.0,75.2,75.27,75.08,75.08,12597.0
2024-08-26 13:30:00,75.09,75.21,75.08,75.19,14829.0,75.09,75.21,75.08,75.19,14829.0
2024-08-26 13:35:00,75.18,75.21,75.06,75.09,14412.0,75.18,75.21,75.06,75.09,14412.0
2024-08-26 13:40:00,75.11,75.17,75.1,75.16,6834.0,75.11,75.17,75.1,75.16,6834.0
2024-08-26 13:45:00,75.14,75.14,74.97,75.03,12598.0,75.14,75.14,74.97,75.03,12598.0
2024-08-26 13:50:00,75.04,75.09,74.99,75.06,10401.0,75.04,75.09,74.99,75.06,10401.0
2024-08-26 13:55:00,75.05,75.08,74.99,75.07,15027.0,75.05,75.08,74.99,75.07,15027.0
2024-08-26 14:00:00,75.08,75.16,75.03,75.14,21857.0,75.08,75.16,75.03,75.14,21857.0
2024-08-26 14:05:00,75.14,75.18,75.1,75.11,13137.0,75.14,75.18,75.1,75.11,13137.0
2024-08-26 14:10:00,75.11,75.19,75.06,75.19,13007.0,75.11,75.19,75.06,75.19,13007.0
2024-08-26 14:15:00,75.19,75.21,75.14,75.18,12929.0,75.19,75.21,75.14,75.18,12929.0
2024-08-26 14:20:00,75.17,75.26,75.17,75.23,8767.0,75.17,75.26,75.17,75.23,8767.0
2024-08-26 14:25:00,75.24,75.29,75.22,75.28,16978.0,75.24,75.29,75.22,75.28,16978.0
2024-08-26 14:30:00,75.28,75.32,75.26,75.31,23771.0,75.28,75.32,75.26,75.31,23771.0
2024-08-26 14:35:00,75.33,75.4,75.31,75.35,21045.0,75.33,75.4,75.31,75.35,21045.0
2024-08-26 14:40:00,75.34,75.36,75.3,75.3,16197.0,75.34,75.36,75.3,75.3,16197.0
2024-08-26 14:45:00,75.32,75.35,75.28,75.28,13385.0,75.32,75.35,75.28,75.28,13385.0
2024-08-26 14:50:00,75.28,75.31,75.24,75.25,12786.0,75.28,75.31,75.24,75.25,12786.0
2024-08-26 14:55:00,75.25,75.33,75.25,75.3,19161.0,75.25,75.33,75.25,75.3,19161.0
2024-08-26 15:00:00,75.28,75.29,75.22,75.23,13091.0,75.28,75.29,75.22,75.23,13091.0
2024-08-26 15:05:00,75.23,75.23,75.15,75.17,23747.0,75.23,75.23,75.15,75.17,23747.0
2024-08-26 15:10:00,75.17,75.19,75.12,75.14,25902.0,75.17,75.19,75.12,75.14,25902.0
2024-08-26 15:15:00,75.15,75.17,75.12,75.13,13285.0,75.15,75.17,75.12,75.13,13285.0
2024-08-26 15:20:00,75.15,75.18,75.11,75.12,23104.0,75.15,75.18,75.11,75.12,23104.0
2024-08-26 15:25:00,75.12,75.16,75.11,75.13,18425.0,75.12,75.16,75.11,75.13,18425.0
2024-08-26 15:30:00,75.12,75.13,75.03,75.12,33564.0,75.12,75.13,75.03,75.12,33564.0
2024-08-26 15:35:00,75.12,75.12,75.04,75.07,23602.0,75.12,75.12,75.04,75.07,23602.0
2024-08-26 15:40:00,75.07,75.1,75.04,75.05,31981.0,75.07,75.1,75.04,75.05,31981.0
2024-08-26 15:45:00,75.05,75.1,74.98,74.98,32777.0,75.05,75.1,74.98,74.98,32777.0
2024-08-26 15:50:00,75.01,75.23,75.0,75.2,70161.0,75.01,75.23,75.0,75.2,70161.0
2024-08-26 15:55:00,75.2,75.22,75.05,75.16,151166.0,75.2,75.22,75.05,75.16,151166.0
2024-08-27 09:30:00,74.85,74.96,74.61,74.85,56530.0,74.85,74.96,74.61,74.85,56530.0
2024-08-27 09:35:00,74.87,75.01,74.77,75.01,9611.0,74.87,75.01,74.77,75.01,9611.0
2024-08-27 09:40:00,75.03,75.05,74.89,74.97,8238.0,75.03,75.05,74.89,74.97,8238.0
2024-08-27 09:45:00,74.95,75.1,74.81,75.08,37103.0,74.95,75.1,74.81,75.08,37103.0
2024-08-27 09:50:00,75.0,75.25,74.97,75.18,15174.0,75.0,75.25,74.97,75.18,15174.0
2024-08-27 09:55:00,75.19,75.21,75.1,75.17,82716.0,75.19,75.21,75.1,75.17,82716.0
2024-08-27 10:00:00,75.17,75.4,75.14,75.29,26074.0,75.17,75.4,75.14,75.29,26074.0
2024-08-27 10:05:00,75.33,75.33,75.15,75.23,7576.0,75.33,75.33,75.15,75.23,7576.0
2024-08-27 10:10:00,75.2,75.29,75.17,75.26,10755.0,75.2,75.29,75.17,75.26,10755.0
2024-08-27 10:15:00,75.28,75.29,75.18,75.21,14982.0,75.28,75.29,75.18,75.21,14982.0
2024-08-27 10:20:00,75.22,75.31,75.14,75.29,6596.0,75.22,75.31,75.14,75.29,6596.0
2024-08-27 10:25:00,75.28,75.4,75.28,75.39,4458.0,75.28,75.4,75.28,75.39,4458.0
2024-08-27 10:30:00,75.4,75.47,75.35,75.47,12590.0,75.4,75.47,75.35,75.47,12590.0
2024-08-27 10:35:00,75.46,75.54,75.38,75.4,16943.0,75.46,75.54,75.38,75.4,16943.0
2024-08-27 10:40:00,75.39,75.46,75.36,75.38,7044.0,75.39,75.46,75.36,75.38,7044.0
2024-08-27 10:45:00,75.37,75.44,75.36,75.43,7681.0,75.37,75.44,75.36,75.43,7681.0
2024-08-27 10:50:00,75.41,75.44,75.37,75.38,7542.0,75.41,75.44,75.37,75.38,7542.0
2024-08-27 10:55:00,75.4,75.49,75.4,75.49,6061.0,75.4,75.49,75.4,75.49,6061.0
2024-08-27 11:00:00,75.49,75.54,75.46,75.48,14303.0,75.49,75.54,75.46,75.48,14303.0
2024-08-27 11:05:00,75.5,75.52,75.43,75.46,7742.0,75.5,75.52,75.43,75.46,7742.0
2024-08-27 11:10:00,75.46,75.51,75.43,75.49,4868.0,75.46,75.51,75.43,75.49,4868.0
2024-08-27 11:15:00,75.49,75.5,75.3,75.38,15771.0,75.49,75.5,75.3,75.38,15771.0
2024-08-27 11:20:00,75.39,75.44,75.37,75.38,8776.0,75.39,75.44,75.37,75.38,8776.0
2024-08-27 11:25:00,75.39,75.42,75.36,75.38,8386.0,75.39,75.42,75.36,75.38,8386.0
2024-08-27 11:30:00,75.38,75.45,75.24,75.24,11100.0,75.38,75.45,75.24,75.24,11100.0
2024-08-27 11:35:00,75.23,75.32,75.17,75.31,8636.0,75.23,75.32,75.17,75.31,8636.0
2024-08-27 11:40:00,75.31,75.35,75.21,75.32,27876.0,75.31,75.35,75.21,75.32,27876.0
2024-08-27 11:45:00,75.33,75.4,75.32,75.36,4294.0,75.33,75.4,75.32,75.36,4294.0
2024-08-27 11:50:00,75.37,75.46,75.37,75.42,12023.0,75.37,75.46,75.37,75.42,12023.0
2024-08-27 11:55:00,75.42,75.49,75.4,75.48,9488.0,75.42,75.49,75.4,75.48,9488.0
2024-08-27 12:00:00,75.48,75.53,75.47,75.5,12082.0,75.48,75.53,75.47,75.5,12082.0
2024-08-27 12:05:00,75.5,75.54,75.48,75.51,9789.0,75.5,75.54,75.48,75.51,9789.0
2024-08-27 12:10:00,75.5,75.61,75.5,75.61,25933.0,75.5,75.61,75.5,75.61,25933.0
2024-08-27 12:15:00,75.61,75.62,75.54,75.59,4391.0,75.61,75.62,75.54,75.59,4391.0
2024-08-27 12:20:00,75.59,75.6,75.54,75.56,4372.0,75.59,75.6,75.54,75.56,4372.0
2024-08-27 12:25:00,75.59,75.6,75.55,75.57,4870.0,75.59,75.6,75.55,75.57,4870.0
2024-08-27 12:30:00,75.56,75.73,75.55,75.69,22355.0,75.56,75.73,75.55,75.69,22355.0
2024-08-27 12:35:00,75.69,75.7,75.54,75.59,15234.0,75.69,75.7,75.54,75.59,15234.0
2024-08-27 12:40:00,75.59,75.59,75.49,75.5,6012.0,75.59,75.59,75.49,75.5,6012.0
2024-08-27 12:45:00,75.54,75.63,75.54,75.62,3126.0,75.54,75.63,75.54,75.62,3126.0
2024-08-27 12:50:00,75.63,75.69,75.61,75.68,5471.0,75.63,75.69,75.61,75.68,5471.0
2024-08-27 12:55:00,75.66,75.67,75.56,75.56,8486.0,75.66,75.67,75.56,75.56,8486.0
2024-08-27 13:00:00,75.58,75.62,75.54,75.55,4639.0,75.58,75.62,75.54,75.55,4639.0
2024-08-27 13:05:00,75.55,75.56,75.45,75.45,7420.0,75.55,75.56,75.45,75.45,7420.0
2024-08-27 13:10:00,75.47,75.5,75.43,75.48,6214.0,75.47,75.5,75.43,75.48,6214.0
2024-08-27 13:15:00,75.46,75.49,75.4,75.4,6374.0,75.46,75.49,75.4,75.4,6374.0
2024-08-27 13:20:00,75.41,75.57,75.41,75.5,9864.0,75.41,75.57,75.41,75.5,9864.0
2024-08-27 13:25:00,75.49,75.63,75.49,75.62,13975.0,75.49,75.63,75.49,75.62,13975.0
2024-08-27 13:30:00,75.64,75.64,75.56,75.59,10449.0,75.64,75.64,75.56,75.59,10449.0
2024-08-27 13:35:00,75.59,75.61,75.56,75.59,7029.0,75.59,75.61,75.56,75.59,7029.0
2024-08-27 13:40:00,75.59,75.6,75.53,75.58,13692.0,75.59,75.6,75.53,75.58,13692.0
2024-08-27 13:45:00,75.59,75.62,75.57,75.6,7274.0,75.59,75.62,75.57,75.6,7274.0
2024-08-27 13:50:00,75.61,75.7,75.6,75.69,16280.0,75.61,75.7,75.6,75.69,16280.0
2024-08-27 13:55:00,75.69,75.81,75.68,75.8,29203.0,75.69,75.81,75.68,75.8,29203.0
2024-08-27 14:00:00,75.8,75.82,75.74,75.78,14030.0,75.8,75.82,75.74,75.78,14030.0
2024-08-27 14:05:00,75.78,75.79,75.7,75.7,10465.0,75.78,75.79,75.7,75.7,10465.0
2024-08-27 14:10:00,75.71,75.8,75.71,75.8,9673.0,75.71,75.8,75.71,75.8,9673.0
2024-08-27 14:15:00,75.8,75.82,75.69,75.71,6254.0,75.8,75.82,75.69,75.71,6254.0
2024-08-27 14:20:00,75.71,75.79,75.7,75.78,10256.0,75.71,75.79,75.7,75.78,10256.0
2024-08-27 14:25:00,75.78,75.8,75.75,75.78,10225.0,75.78,75.8,75.75,75.78,10225.0
2024-08-27 14:30:00,75.77,75.84,75.76,75.82,17573.0,75.77,75.84,75.76,75.82,17573.0
2024-08-27 14:35:00,75.82,75.86,75.8,75.8,11931.0,75.82,75.86,75.8,75.8,11931.0
2024-08-27 14:40:00,75.8,75.81,75.75,75.79,4179.0,75.8,75.81,75.75,75.79,4179.0
2024-08-27 14:45:00,75.81,75.82,75.78,75.81,4129.0,75.81,75.82,75.78,75.81,4129.0
2024-08-27 14:50:00,75.79,75.8,75.72,75.77,10872.0,75.79,75.8,75.72,75.77,10872.0
2024-08-27 14:55:00,75.78,75.8,75.75,75.78,13976.0,75.78,75.8,75.75,75.78,13976.0
2024-08-27 15:00:00,75.76,75.79,75.71,75.72,11375.0,75.76,75.79,75.71,75.72,11375.0
2024-08-27 15:05:00,75.72,75.75,75.71,75.74,8940.0,75.72,75.75,75.71,75.74,8940.0
2024-08-27 15:10:00,75.73,75.78,75.73,75.76,9974.0,75.73,75.78,75.73,75.76,9974.0
2024-08-27 15:15:00,75.76,75.83,75.74,75.8,23358.0,75.76,75.83,75.74,75.8,23358.0
2024-08-27 15:20:00,75.8,75.84,75.78,75.81,9080.0,75.8,75.84,75.78,75.81,9080.0
2024-08-27 15:25:00,75.8,75.93,75.79,75.9,48594.0,75.8,75.93,75.79,75.9,48594.0
2024-08-27 15:30:00,75.91,75.91,75.77,75.79,20921.0,75.91,75.91,75.77,75.79,20921.0
2024-08-27 15:35:00,75.8,75.85,75.78,75.84,13951.0,75.8,75.85,75.78,75.84,13951.0
2024-08-27 15:40:00,75.85,75.85,75.77,75.78,20081.0,75.85,75.85,75.77,75.78,20081.0
2024-08-27 15:45:00,75.75,75.83,75.75,75.81,16921.0,75.75,75.83,75.75,75.81,16921.0
2024-08-27 15:50:00,75.82,75.87,75.72,75.82,65663.0,75.82,75.87,75.72,75.82,65663.0
2024-08-27 15:55:00,75.84,75.99,75.83,75.97,137862.0,75.84,75.99,75.83,75.97,137862.0
2024-08-28 09:30:00,76.0,76.28,75.76,75.98,60968.0,76.0,76.28,75.76,75.98,60968.0
2024-08-28 09:35:00,76.05,76.11,75.86,76.06,15401.0,76.05,76.11,75.86,76.06,15401.0
2024-08-28 09:40:00,76.06,76.06,75.86,75.94,6715.0,76.06,76.06,75.86,75.94,6715.0
2024-08-28 09:45:00,75.93,76.11,75.91,76.07,11090.0,75.93,76.11,75.91,76.07,11090.0
2024-08-28 09:50:00,76.1,76.11,75.83,75.89,10927.0,76.1,76.11,75.83,75.89,10927.0
2024-08-28 09:55:00,75.9,75.9,75.73,75.81,86591.0,75.9,75.9,75.73,75.81,86591.0
2024-08-28 10:00:00,75.81,76.0,75.72,76.0,58396.0,75.81,76.0,75.72,76.0,58396.0
2024-08-28 10:05:00,75.99,76.02,75.85,75.86,8025.0,75.99,76.02,75.85,75.86,8025.0
2024-08-28 10:10:00,75.87,76.16,75.86,76.1,13147.0,75.87,76.16,75.86,76.1,13147.0
2024-08-28 10:15:00,76.08,76.16,76.02,76.09,12633.0,76.08,76.16,76.02,76.09,12633.0
2024-08-28 10:20:00,76.09,76.11,75.99,76.04,10139.0,76.09,76.11,75.99,76.04,10139.0
2024-08-28 10:25:00,76.06,76.2,76.04,76.16,10274.0,76.06,76.2,76.04,76.16,10274.0
2024-08-28 10:30:00,76.15,76.2,76.13,76.13,8486.0,76.15,76.2,76.13,76.13,8486.0
2024-08-28 10:35:00,76.14,76.22,76.14,76.17,5925.0,76.14,76.22,76.14,76.17,5925.0
2024-08-28 10:40:00,76.16,76.16,76.0,76.0,6127.0,76.16,76.16,76.0,76.0,6127.0
2024-08-28 10:45:00,75.99,76.03,75.9,75.92,9346.0,75.99,76.03,75.9,75.92,9346.0
2024-08-28 10:50:00,75.94,75.95,75.83,75.85,9214.0,75.94,75.95,75.83,75.85,9214.0
2024-08-28 10:55:00,75.83,75.88,75.8,75.83,8613.0,75.83,75.88,75.8,75.83,8613.0
2024-08-28 11:00:00,75.82,75.84,75.72,75.77,24207.0,75.82,75.84,75.72,75.77,24207.0
2024-08-28 11:05:00,75.76,75.78,75.68,75.7,20673.0,75.76,75.78,75.68,75.7,20673.0
2024-08-28 11:10:00,75.69,75.7,75.52,75.55,9578.0,75.69,75.7,75.52,75.55,9578.0
2024-08-28 11:15:00,75.54,75.64,75.47,75.6,16774.0,75.54,75.64,75.47,75.6,16774.0
2024-08-28 11:20:00,75.6,75.63,75.57,75.58,15633.0,75.6,75.63,75.57,75.58,15633.0
2024-08-28 11:25:00,75.58,75.66,75.56,75.62,9975.0,75.58,75.66,75.56,75.62,9975.0
2024-08-28 11:30:00,75.66,75.66,75.57,75.6,5353.0,75.66,75.66,75.57,75.6,5353.0
2024-08-28 11:35:00,75.62,75.73,75.61,75.72,3756.0,75.62,75.73,75.61,75.72,3756.0
2024-08-28 11:40:00,75.71,75.71,75.6,75.6,7777.0,75.71,75.71,75.6,75.6,7777.0
2024-08-28 11:45:00,75.6,75.67,75.57,75.66,5618.0,75.6,75.67,75.57,75.66,5618.0
2024-08-28 11:50:00,75.67,75.73,75.67,75.7,4746.0,75.67,75.73,75.67,75.7,4746.0
2024-08-28 11:55:00,75.72,75.8,75.69,75.77,4587.0,75.72,75.8,75.69,75.77,4587.0
2024-08-28 12:00:00,75.75,75.79,75.72,75.78,7900.0,75.75,75.79,75.72,75.78,7900.0
2024-08-28 12:05:00,75.76,75.76,75.62,75.7,9725.0,75.76,75.76,75.62,75.7,9725.0
2024-08-28 12:10:00,75.7,75.75,75.65,75.7,5301.0,75.7,75.75,75.65,75.7,5301.0
2024-08-28 12:15:00,75.7,75.73,75.64,75.73,9534.0,75.7,75.73,75.64,75.73,9534.0
2024-08-28 12:20:00,75.7,75.7,75.63,75.65,15219.0,75.7,75.7,75.63,75.65,15219.0
2024-08-28 12:25:00,75.64,75.71,75.61,75.63,12121.0,75.64,75.71,75.61,75.63,12121.0
2024-08-28 12:30:00,75.61,75.7,75.48,75.62,10559.0,75.61,75.7,75.48,75.62,10559.0
2024-08-28 12:35:00,75.62,75.69,75.59,75.64,8879.0,75.62,75.69,75.59,75.64,8879.0
2024-08-28 12:40:00,75.64,75.73,75.64,75.73,4289.0,75.64,75.73,75.64,75.73,4289.0
2024-08-28 12:45:00,75.72,75.74,75.66,75.67,5594.0,75.72,75.74,75.66,75.67,5594.0
2024-08-28 12:50:00,75.67,75.74,75.65,75.7,5930.0,75.67,75.74,75.65,75.7,5930.0
2024-08-28 12:55:00,75.72,75.81,75.72,75.81,6217.0,75.72,75.81,75.72,75.81,6217.0
2024-08-28 13:00:00,75.8,75.82,75.78,75.78,6059.0,75.8,75.82,75.78,75.78,6059.0
2024-08-28 13:05:00,75.79,75.82,75.74,75.82,6597.0,75.79,75.82,75.74,75.82,6597.0
2024-08-28 13:10:00,75.82,75.89,75.75,75.75,18247.0,75.82,75.89,75.75,75.75,18247.0
2024-08-28 13:15:00,75.76,75.82,75.72,75.75,4464.0,75.76,75.82,75.72,75.75,4464.0
2024-08-28 13:20:00,75.77,75.82,75.74,75.81,7691.0,75.77,75.82,75.74,75.81,7691.0
2024-08-28 13:25:00,75.79,75.8,75.74,75.76,8205.0,75.79,75.8,75.74,75.76,8205.0
2024-08-28 13:30:00,75.76,75.77,75.71,75.73,12118.0,75.76,75.77,75.71,75.73,12118.0
2024-08-28 13:35:00,75.72,75.72,75.64,75.64,6143.0,75.72,75.72,75.64,75.64,6143.0
2024-08-28 13:40:00,75.62,75.65,75.58,75.58,5636.0,75.62,75.65,75.58,75.58,5636.0
2024-08-28 13:45:00,75.58,75.6,75.5,75.52,5611.0,75.58,75.6,75.5,75.52,5611.0
2024-08-28 13:50:00,75.5,75.57,75.34,75.38,17359.0,75.5,75.57,75.34,75.38,17359.0
2024-08-28 13:55:00,75.36,75.36,75.25,75.25,14213.0,75.36,75.36,75.25,75.25,14213.0
2024-08-28 14:00:00,75.25,75.28,75.19,75.27,14652.0,75.25,75.28,75.19,75.27,14652.0
2024-08-28 14:05:00,75.28,75.38,75.27,75.35,8060.0,75.28,75.38,75.27,75.35,8060.0
2024-08-28 14:10:00,75.36,75.41,75.33,75.37,10195.0,75.36,75.41,75.33,75.37,10195.0
2024-08-28 14:15:00,75.36,75.41,75.34,75.35,8951.0,75.36,75.41,75.34,75.35,8951.0
2024-08-28 14:20:00,75.36,75.46,75.36,75.4,18671.0,75.36,75.46,75.36,75.4,18671.0
2024-08-28 14:25:00,75.39,75.39,75.32,75.35,9131.0,75.39,75.39,75.32,75.35,9131.0
2024-08-28 14:30:00,75.35,75.39,75.31,75.34,9298.0,75.35,75.39,75.31,75.34,9298.0
2024-08-28 14:35:00,75.36,75.37,75.33,75.37,16015.0,75.36,75.37,75.33,75.37,16015.0
2024-08-28 14:40:00,75.37,75.39,75.28,75.31,25189.0,75.37,75.39,75.28,75.31,25189.0
2024-08-28 14:45:00,75.31,75.39,75.29,75.37,9781.0,75.31,75.39,75.29,75.37,9781.0
2024-08-28 14:50:00,75.37,75.49,75.36,75.49,9311.0,75.37,75.49,75.36,75.49,9311.0
2024-08-28 14:55:00,75.48,75.65,75.48,75.64,10675.0,75.48,75.65,75.48,75.64,10675.0
2024-08-28 15:00:00,75.66,75.79,75.63,75.76,12511.0,75.66,75.79,75.63,75.76,12511.0
2024-08-28 15:05:00,75.75,75.76,75.56,75.57,16298.0,75.75,75.76,75.56,75.57,16298.0
2024-08-28 15:10:00,75.57,75.63,75.52,75.58,22058.0,75.57,75.63,75.52,75.58,22058.0
2024-08-28 15:15:00,75.58,75.67,75.58,75.66,18587.0,75.58,75.67,75.58,75.66,18587.0
2024-08-28 15:20:00,75.67,75.73,75.65,75.68,8404.0,75.67,75.73,75.65,75.68,8404.0
2024-08-28 15:25:00,75.69,75.8,75.69,75.76,26083.0,75.69,75.8,75.69,75.76,26083.0
2024-08-28 15:30:00,75.75,75.75,75.67,75.68,20027.0,75.75,75.75,75.67,75.68,20027.0
2024-08-28 15:35:00,75.69,75.73,75.62,75.66,27711.0,75.69,75.73,75.62,75.66,27711.0
2024-08-28 15:40:00,75.66,75.71,75.65,75.66,18467.0,75.66,75.71,75.65,75.66,18467.0
2024-08-28 15:45:00,75.67,75.78,75.59,75.62,36726.0,75.67,75.78,75.59,75.62,36726.0
2024-08-28 15:50:00,75.64,75.82,75.63,75.7,261491.0,75.64,75.82,75.63,75.7,261491.0
2024-08-28 15:55:00,75.71,75.75,75.56,75.59,126382.0,75.71,75.75,75.56,75.59,126382.0
2024-08-29 09:30:00,76.16,76.55,75.75,75.89,124121.0,76.16,76.55,75.75,75.89,124121.0
2024-08-29 09:35:00,75.81,75.93,75.54,75.77,13699.0,75.81,75.93,75.54,75.77,13699.0
2024-08-29 09:40:00,75.76,75.79,75.61,75.66,10209.0,75.76,75.79,75.61,75.66,10209.0
2024-08-29 09:45:00,75.69,76.01,75.56,75.97,10636.0,75.69,76.01,75.56,75.97,10636.0
2024-08-29 09:50:00,75.95,76.23,75.79,76.17,15662.0,75.95,76.23,75.79,76.17,15662.0
2024-08-29 09:55:00,76.2,76.36,76.11,76.23,14102.0,76.2,76.36,76.11,76.23,14102.0
2024-08-29 10:00:00,76.31,76.47,76.28,76.28,23856.0,76.31,76.47,76.28,76.28,23856.0
2024-08-29 10:05:00,76.31,76.47,76.22,76.23,10513.0,76.31,76.47,76.22,76.23,10513.0
2024-08-29 10:10:00,76.16,76.22,76.12,76.22,11364.0,76.16,76.22,76.12,76.22,11364.0
2024-08-29 10:15:00,76.23,76.27,76.09,76.13,28912.0,76.23,76.27,76.09,76.13,28912.0
2024-08-29 10:20:00,76.12,76.15,75.95,75.96,20815.0,76.12,76.15,75.95,75.96,20815.0
2024-08-29 10:25:00,75.98,76.08,75.89,76.04,24942.0,75.98,76.08,75.89,76.04,24942.0
2024-08-29 10:30:00,76.05,76.34,75.99,76.27,31318.0,76.05,76.34,75.99,76.27,31318.0
2024-08-29 10:35:00,76.27,76.29,76.2,76.26,13444.0,76.27,76.29,76.2,76.26,13444.0
2024-08-29 10:40:00,76.25,76.35,76.15,76.34,4293.0,76.25,76.35,76.15,76.34,4293.0
2024-08-29 10:45:00,76.35,76.37,76.26,76.36,11231.0,76.35,76.37,76.26,76.36,11231.0
2024-08-29 10:50:00,76.35,76.41,76.33,76.38,11157.0,76.35,76.41,76.33,76.38,11157.0
2024-08-29 10:55:00,76.36,76.44,76.29,76.33,43084.0,76.36,76.44,76.29,76.33,43084.0
2024-08-29 11:00:00,76.33,76.51,76.33,76.5,10760.0,76.33,76.51,76.33,76.5,10760.0
2024-08-29 11:05:00,76.51,76.51,76.27,76.38,4998.0,76.51,76.51,76.27,76.38,4998.0
2024-08-29 11:10:00,76.38,76.43,76.36,76.4,20282.0,76.38,76.43,76.36,76.4,20282.0
2024-08-29 11:15:00,76.42,76.52,76.27,76.28,7570.0,76.42,76.52,76.27,76.28,7570.0
2024-08-29 11:20:00,76.29,76.3,76.11,76.24,12766.0,76.29,76.3,76.11,76.24,12766.0
2024-08-29 11:25:00,76.26,76.37,76.25,76.37,4949.0,76.26,76.37,76.25,76.37,4949.0
2024-08-29 11:30:00,76.38,76.42,76.27,76.27,20640.0,76.38,76.42,76.27,76.27,20640.0
2024-08-29 11:35:00,76.31,76.42,76.3,76.38,22196.0,76.31,76.42,76.3,76.38,22196.0
2024-08-29 11:40:00,76.37,76.45,76.34,76.36,18320.0,76.37,76.45,76.34,76.36,18320.0
2024-08-29 11:45:00,76.33,76.36,76.3,76.34,13012.0,76.33,76.36,76.3,76.34,13012.0
2024-08-29 11:50:00,76.33,76.38,76.3,76.36,8080.0,76.33,76.38,76.3,76.36,8080.0
2024-08-29 11:55:00,76.35,76.49,76.3,76.46,29863.0,76.35,76.49,76.3,76.46,29863.0
2024-08-29 12:00:00,76.46,76.72,76.44,76.72,44502.0,76.46,76.72,76.44,76.72,44502.0
2024-08-29 12:05:00,76.72,76.8,76.66,76.79,36371.0,76.72,76.8,76.66,76.79,36371.0
2024-08-29 12:10:00,76.78,76.94,76.78,76.93,30264.0,76.78,76.94,76.78,76.93,30264.0
2024-08-29 12:15:00,76.92,76.95,76.83,76.86,38430.0,76.92,76.95,76.83,76.86,38430.0
2024-08-29 12:20:00,76.86,76.86,76.64,76.76,20398.0,76.86,76.86,76.64,76.76,20398.0
2024-08-29 12:25:00,76.76,76.89,76.75,76.81,15332.0,76.76,76.89,76.75,76.81,15332.0
2024-08-29 12:30:00,76.82,76.95,76.82,76.92,10848.0,76.82,76.95,76.82,76.92,10848.0
2024-08-29 12:35:00,76.94,76.97,76.8,76.92,21255.0,76.94,76.97,76.8,76.92,21255.0
2024-08-29 12:40:00,76.91,77.18,76.85,77.02,83584.0,76.91,77.18,76.85,77.02,83584.0
2024-08-29 12:45:00,77.03,77.12,76.98,76.98,26361.0,77.03,77.12,76.98,76.98,26361.0
2024-08-29 12:50:00,76.96,77.01,76.85,76.86,17749.0,76.96,77.01,76.85,76.86,17749.0
2024-08-29 12:55:00,76.87,76.88,76.74,76.8,10720.0,76.87,76.88,76.74,76.8,10720.0
2024-08-29 13:00:00,76.76,76.78,76.63,76.78,4195.0,76.76,76.78,76.63,76.78,4195.0
2024-08-29 13:05:00,76.77,76.78,76.64,76.64,6945.0,76.77,76.78,76.64,76.64,6945.0
2024-08-29 13:10:00,76.63,76.63,76.53,76.56,6436.0,76.63,76.63,76.53,76.56,6436.0
2024-08-29 13:15:00,76.55,76.59,76.5,76.57,5414.0,76.55,76.59,76.5,76.57,5414.0
2024-08-29 13:20:00,76.57,76.64,76.56,76.61,13702.0,76.57,76.64,76.56,76.61,13702.0
2024-08-29 13:25:00,76.61,76.66,76.61,76.61,3414.0,76.61,76.66,76.61,76.61,3414.0
2024-08-29 13:30:00,76.59,76.61,76.54,76.59,5775.0,76.59,76.61,76.54,76.59,5775.0
2024-08-29 13:35:00,76.58,76.58,76.43,76.43,8350.0,76.58,76.58,76.43,76.43,8350.0
2024-08-29 13:40:00,76.45,76.48,76.41,76.43,5210.0,76.45,76.48,76.41,76.43,5210.0
2024-08-29 13:45:00,76.42,76.48,76.38,76.44,22438.0,76.42,76.48,76.38,76.44,22438.0
2024-08-29 13:50:00,76.46,76.53,76.4,76.53,7546.0,76.46,76.53,76.4,76.53,7546.0
2024-08-29 13:55:00,76.54,76.61,76.52,76.59,16330.0,76.54,76.61,76.52,76.59,16330.0
2024-08-29 14:00:00,76.59,76.6,76.52,76.6,18531.0,76.59,76.6,76.52,76.6,18531.0
2024-08-29 14:05:00,76.61,76.65,76.57,76.64,12572.0,76.61,76.65,76.57,76.64,12572.0
2024-08-29 14:10:00,76.64,76.69,76.58,76.64,22874.0,76.64,76.69,76.58,76.64,22874.0
2024-08-29 14:15:00,76.61,76.67,76.57,76.64,13231.0,76.61,76.67,76.57,76.64,13231.0
2024-08-29 14:20:00,76.62,76.7,76.61,76.7,12140.0,76.62,76.7,76.61,76.7,12140.0
2024-08-29 14:25:00,76.69,76.7,76.5,76.53,28916.0,76.69,76.7,76.5,76.53,28916.0
2024-08-29 14:30:00,76.53,76.54,76.36,76.41,18238.0,76.53,76.54,76.36,76.41,18238.0
2024-08-29 14:35:00,76.4,76.46,76.32,76.41,17245.0,76.4,76.46,76.32,76.41,17245.0
2024-08-29 14:40:00,76.39,76.44,76.24,76.3,22627.0,76.39,76.44,76.24,76.3,22627.0
2024-08-29 14:45:00,76.3,76.43,76.25,76.43,30243.0,76.3,76.43,76.25,76.43,30243.0
2024-08-29 14:50:00,76.41,76.41,76.16,76.26,17282.0,76.41,76.41,76.16,76.26,17282.0
2024-08-29 14:55:00,76.25,76.39,76.25,76.35,23442.0,76.25,76.39,76.25,76.35,23442.0
2024-08-29 15:00:00,76.35,76.38,76.25,76.25,32717.0,76.35,76.38,76.25,76.25,32717.0
2024-08-29 15:05:00,76.25,76.33,76.18,76.24,28798.0,76.25,76.33,76.18,76.24,28798.0
2024-08-29 15:10:00,76.26,76.28,76.13,76.15,11432.0,76.26,76.28,76.13,76.15,11432.0
2024-08-29 15:15:00,76.17,76.33,76.12,76.22,30110.0,76.17,76.33,76.12,76.22,30110.0
2024-08-29 15:20:00,76.22,76.23,76.08,76.17,29665.0,76.22,76.23,76.08,76.17,29665.0
2024-08-29 15:25:00,76.18,76.38,76.18,76.28,13841.0,76.18,76.38,76.18,76.28,13841.0
2024-08-29 15:30:00,76.29,76.31,76.21,76.25,28965.0,76.29,76.31,76.21,76.25,28965.0
2024-08-29 15:35:00,76.25,76.47,76.25,76.42,30077.0,76.25,76.47,76.25,76.42,30077.0
2024-08-29 15:40:00,76.41,76.44,76.33,76.33,29848.0,76.41,76.44,76.33,76.33,29848.0
2024-08-29 15:45:00,76.34,76.43,76.34,76.36,32617.0,76.34,76.43,76.34,76.36,32617.0
2024-08-29 15:50:00,76.37,76.47,76.28,76.3,65041.0,76.37,76.47,76.28,76.3,65041.0
2024-08-29 15:55:00,76.31,76.41,76.17,76.24,179311.0,76.31,76.41,76.17,76.24,179311.0
2024-08-30 09:30:00,76.35,76.71,76.31,76.61,50807.0,76.35,76.71,76.31,76.61,50807.0
2024-08-30 09:35:00,76.56,76.71,76.51,76.7,6845.0,76.56,76.71,76.51,76.7,6845.0
2024-08-30 09:40:00,76.72,76.76,76.5,76.54,7759.0,76.72,76.76,76.5,76.54,7759.0
2024-08-30 09:45:00,76.58,76.62,76.44,76.45,9316.0,76.58,76.62,76.44,76.45,9316.0
2024-08-30 09:50:00,76.41,76.54,76.35,76.49,7627.0,76.41,76.54,76.35,76.49,7627.0
2024-08-30 09:55:00,76.5,76.58,76.37,76.42,7565.0,76.5,76.58,76.37,76.42,7565.0
2024-08-30 10:00:00,76.43,76.73,76.43,76.72,10125.0,76.43,76.73,76.43,76.72,10125.0
2024-08-30 10:05:00,76.72,76.91,76.7,76.74,21850.0,76.72,76.91,76.7,76.74,21850.0
2024-08-30 10:10:00,76.78,76.91,76.75,76.75,10000.0,76.78,76.91,76.75,76.75,10000.0
2024-08-30 10:15:00,76.7,76.74,76.66,76.73,8893.0,76.7,76.74,76.66,76.73,8893.0
2024-08-30 10:20:00,76.7,76.77,76.62,76.72,6103.0,76.7,76.77,76.62,76.72,6103.0
2024-08-30 10:25:00,76.71,76.71,76.6,76.68,6945.0,76.71,76.71,76.6,76.68,6945.0
2024-08-30 10:30:00,76.71,76.76,76.64,76.7,6884.0,76.71,76.76,76.64,76.7,6884.0
2024-08-30 10:35:00,76.7,76.71,76.61,76.61,5033.0,76.7,76.71,76.61,76.61,5033.0
2024-08-30 10:40:00,76.64,76.78,76.61,76.66,13391.0,76.64,76.78,76.61,76.66,13391.0
2024-08-30 10:45:00,76.68,76.8,76.65,76.8,8668.0,76.68,76.8,76.65,76.8,8668.0
2024-08-30 10:50:00,76.8,76.87,76.68,76.69,11331.0,76.8,76.87,76.68,76.69,11331.0
2024-08-30 10:55:00,76.67,76.67,76.44,76.44,9647.0,76.67,76.67,76.44,76.44,9647.0
2024-08-30 11:00:00,76.43,76.52,76.36,76.51,16699.0,76.43,76.52,76.36,76.51,16699.0
2024-08-30 11:05:00,76.5,76.53,76.43,76.46,5353.0,76.5,76.53,76.43,76.46,5353.0
2024-08-30 11:10:00,76.47,76.47,76.39,76.44,5808.0,76.47,76.47,76.39,76.44,5808.0
2024-08-30 11:15:00,76.45,76.45,76.33,76.38,8746.0,76.45,76.45,76.33,76.38,8746.0
2024-08-30 11:20:00,76.36,76.38,76.27,76.34,11070.0,76.36,76.38,76.27,76.34,11070.0
2024-08-30 11:25:00,76.36,76.37,76.26,76.3,7358.0,76.36,76.37,76.26,76.3,7358.0
2024-08-30 11:30:00,76.32,76.35,76.19,76.3,22105.0,76.32,76.35,76.19,76.3,22105.0
2024-08-30 11:35:00,76.32,76.36,76.22,76.26,7713.0,76.32,76.36,76.22,76.26,7713.0
2024-08-30 11:40:00,76.3,76.34,76.29,76.32,6217.0,76.3,76.34,76.29,76.32,6217.0
2024-08-30 11:45:00,76.34,76.36,76.21,76.22,21286.0,76.34,76.36,76.21,76.22,21286.0
2024-08-30 11:50:00,76.25,76.37,76.25,76.37,5687.0,76.25,76.37,76.25,76.37,5687.0
2024-08-30 11:55:00,76.37,76.42,76.3,76.36,9750.0,76.37,76.42,76.3,76.36,9750.0
2024-08-30 12:00:00,76.36,76.36,76.27,76.36,7538.0,76.36,76.36,76.27,76.36,7538.0
2024-08-30 12:05:00,76.36,76.48,76.36,76.47,13249.0,76.36,76.48,76.36,76.47,13249.0
2024-08-30 12:10:00,76.45,76.48,76.38,76.46,10354.0,76.45,76.48,76.38,76.46,10354.0
2024-08-30 12:15:00,76.46,76.46,76.37,76.42,11014.0,76.46,76.46,76.37,76.42,11014.0
2024-08-30 12:20:00,76.4,76.42,76.36,76.39,9859.0,76.4,76.42,76.36,76.39,9859.0
2024-08-30 12:25:00,76.38,76.41,76.23,76.23,16595.0,76.38,76.41,76.23,76.23,16595.0
2024-08-30 12:30:00,76.26,76.26,76.08,76.13,11297.0,76.26,76.26,76.08,76.13,11297.0
2024-08-30 12:35:00,76.11,76.28,76.11,76.28,9406.0,76.11,76.28,76.11,76.28,9406.0
2024-08-30 12:40:00,76.27,76.36,76.27,76.35,3154.0,76.27,76.36,76.27,76.35,3154.0
2024-08-30 12:45:00,76.35,76.39,76.32,76.39,5988.0,76.35,76.39,76.32,76.39,5988.0
2024-08-30 12:50:00,76.38,76.46,76.35,76.44,13051.0,76.38,76.46,76.35,76.44,13051.0
2024-08-30 12:55:00,76.44,76.52,76.4,76.47,20141.0,76.44,76.52,76.4,76.47,20141.0
2024-08-30 13:00:00,76.48,76.56,76.47,76.51,8378.0,76.48,76.56,76.47,76.51,8378.0
2024-08-30 13:05:00,76.51,76.55,76.47,76.54,28024.0,76.51,76.55,76.47,76.54,28024.0
2024-08-30 13:10:00,76.56,76.63,76.56,76.57,14927.0,76.56,76.63,76.56,76.57,14927.0
2024-08-30 13:15:00,76.57,76.66,76.56,76.6,10227.0,76.57,76.66,76.56,76.6,10227.0
2024-08-30 13:20:00,76.61,76.65,76.58,76.61,7906.0,76.61,76.65,76.58,76.61,7906.0
2024-08-30 13:25:00,76.63,76.7,76.63,76.66,7202.0,76.63,76.7,76.63,76.66,7202.0
2024-08-30 13:30:00,76.65,76.7,76.65,76.69,7872.0,76.65,76.7,76.65,76.69,7872.0
2024-08-30 13:35:00,76.69,76.72,76.66,76.66,8237.0,76.69,76.72,76.66,76.66,8237.0
2024-08-30 13:40:00,76.65,76.7,76.64,76.67,6396.0,76.65,76.7,76.64,76.67,6396.0
2024-08-30 13:45:00,76.68,76.69,76.62,76.65,14272.0,76.68,76.69,76.62,76.65,14272.0
2024-08-30 13:50:00,76.65,76.68,76.62,76.67,6860.0,76.65,76.68,76.62,76.67,6860.0
2024-08-30 13:55:00,76.68,76.68,76.56,76.58,13303.0,76.68,76.68,76.56,76.58,13303.0
2024-08-30 14:00:00,76.57,76.64,76.53,76.61,8715.0,76.57,76.64,76.53,76.61,8715.0
2024-08-30 14:05:00,76.61,76.67,76.6,76.67,14346.0,76.61,76.67,76.6,76.67,14346.0
2024-08-30 14:10:00,76.68,76.71,76.66,76.7,9599.0,76.68,76.71,76.66,76.7,9599.0
2024-08-30 14:15:00,76.7,76.72,76.64,76.64,11659.0,76.7,76.72,76.64,76.64,11659.0
2024-08-30 14:20:00,76.67,76.73,76.66,76.71,12433.0,76.67,76.73,76.66,76.71,12433.0
2024-08-30 14:25:00,76.72,76.77,76.69,76.69,13839.0,76.72,76.77,76.69,76.69,13839.0
2024-08-30 14:30:00,76.7,76.72,76.67,76.7,5545.0,76.7,76.72,76.67,76.7,5545.0
2024-08-30 14:35:00,76.69,76.74,76.69,76.7,12287.0,76.69,76.74,76.69,76.7,12287.0
2024-08-30 14:40:00,76.69,76.76,76.69,76.75,8069.0,76.69,76.76,76.69,76.75,8069.0
2024-08-30 14:45:00,76.76,76.79,76.75,76.79,7710.0,76.76,76.79,76.75,76.79,7710.0
2024-08-30 14:50:00,76.78,76.8,76.72,76.75,10851.0,76.78,76.8,76.72,76.75,10851.0
2024-08-30 14:55:00,76.75,76.76,76.68,76.7,10376.0,76.75,76.76,76.68,76.7,10376.0
2024-08-30 15:00:00,76.7,76.75,76.67,76.67,11695.0,76.7,76.75,76.67,76.67,11695.0
2024-08-30 15:05:00,76.66,76.74,76.66,76.7,9025.0,76.66,76.74,76.66,76.7,9025.0
2024-08-30 15:10:00,76.7,76.72,76.64,76.7,12610.0,76.7,76.72,76.64,76.7,12610.0
2024-08-30 15:15:00,76.7,76.77,76.69,76.76,10606.0,76.7,76.77,76.69,76.76,10606.0
2024-08-30 15:20:00,76.77,76.8,76.75,76.78,10615.0,76.77,76.8,76.75,76.78,10615.0
2024-08-30 15:25:00,76.77,76.8,76.73,76.76,17205.0,76.77,76.8,76.73,76.76,17205.0
2024-08-30 15:30:00,76.77,76.77,76.62,76.62,24575.0,76.77,76.77,76.62,76.62,24575.0
2024-08-30 15:35:00,76.63,76.65,76.57,76.62,19716.0,76.63,76.65,76.57,76.62,19716.0
2024-08-30 15:40:00,76.62,76.65,76.55,76.56,35841.0,76.62,76.65,76.55,76.56,35841.0
2024-08-30 15:45:00,76.55,76.62,76.54,76.6,32394.0,76.55,76.62,76.54,76.6,32394.0
2024-08-30 15:50:00,76.59,76.79,76.48,76.77,117826.0,76.59,76.79,76.48,76.77,117826.0
2024-08-30 15:55:00,76.78,76.85,76.67,76.7,271243.0,76.78,76.85,76.67,76.7,271243.0
2024-09-03 09:30:00,76.62,76.8,76.08,76.8,166731.0,76.62,76.8,76.08,76.8,166731.0
2024-09-03 09:35:00,76.79,76.97,76.62,76.92,52195.0,76.79,76.97,76.62,76.92,52195.0
2024-09-03 09:40:00,76.92,77.34,76.86,77.15,92409.0,76.92,77.34,76.86,77.15,92409.0
2024-09-03 09:45:00,77.13,77.65,77.12,77.58,58550.0,77.13,77.65,77.12,77.58,58550.0
2024-09-03 09:50:00,77.59,77.72,77.53,77.67,108833.0,77.59,77.72,77.53,77.67,108833.0
2024-09-03 09:55:00,77.67,78.04,77.59,78.01,113069.0,77.67,78.04,77.59,78.01,113069.0
2024-09-03 10:00:00,77.99,78.08,77.69,77.73,124696.0,77.99,78.08,77.69,77.73,124696.0
2024-09-03 10:05:00,77.76,78.03,77.71,77.97,65095.0,77.76,78.03,77.71,77.97,65095.0
2024-09-03 10:10:00,77.96,77.98,77.66,77.67,54303.0,77.96,77.98,77.66,77.67,54303.0
2024-09-03 10:15:00,77.67,77.67,77.41,77.42,60098.0,77.67,77.67,77.41,77.42,60098.0
2024-09-03 10:20:00,77.41,77.56,77.38,77.46,133861.0,77.41,77.56,77.38,77.46,133861.0
2024-09-03 10:25:00,77.46,77.66,77.46,77.56,34374.0,77.46,77.66,77.46,77.56,34374.0
2024-09-03 10:30:00,77.58,77.6,77.34,77.52,83510.0,77.58,77.6,77.34,77.52,83510.0
2024-09-03 10:35:00,77.52,77.57,77.4,77.48,41797.0,77.52,77.57,77.4,77.48,41797.0
2024-09-03 10:40:00,77.48,77.58,77.47,77.54,29895.0,77.48,77.58,77.47,77.54,29895.0
2024-09-03 10:45:00,77.53,77.56,77.36,77.38,15769.0,77.53,77.56,77.36,77.38,15769.0
2024-09-03 10:50:00,77.36,77.39,77.22,77.22,21632.0,77.36,77.39,77.22,77.22,21632.0
2024-09-03 10:55:00,77.23,77.34,77.11,77.13,26489.0,77.23,77.34,77.11,77.13,26489.0
2024-09-03 11:00:00,77.12,77.25,77.06,77.24,28229.0,77.12,77.25,77.06,77.24,28229.0
2024-09-03 11:05:00,77.24,77.42,77.2,77.37,23405.0,77.24,77.42,77.2,77.37,23405.0
2024-09-03 11:10:00,77.36,77.49,77.24,77.26,95674.0,77.36,77.49,77.24,77.26,95674.0
2024-09-03 11:15:00,77.27,77.32,77.18,77.31,15510.0,77.27,77.32,77.18,77.31,15510.0
2024-09-03 11:20:00,77.32,77.4,77.22,77.23,15422.0,77.32,77.4,77.22,77.23,15422.0
2024-09-03 11:25:00,77.21,77.33,77.19,77.23,22826.0,77.21,77.33,77.19,77.23,22826.0
2024-09-03 11:30:00,77.23,77.32,77.11,77.25,32791.0,77.23,77.32,77.11,77.25,32791.0
2024-09-03 11:35:00,77.27,77.28,77.11,77.16,18773.0,77.27,77.28,77.11,77.16,18773.0
2024-09-03 11:40:00,77.16,77.18,77.03,77.09,14728.0,77.16,77.18,77.03,77.09,14728.0
2024-09-03 11:45:00,77.09,77.36,77.08,77.33,52993.0,77.09,77.36,77.08,77.33,52993.0
2024-09-03 11:50:00,77.33,77.34,77.25,77.34,28775.0,77.33,77.34,77.25,77.34,28775.0
2024-09-03 11:55:00,77.34,77.37,77.23,77.35,16030.0,77.34,77.37,77.23,77.35,16030.0
2024-09-03 12:00:00,77.35,77.61,77.35,77.59,16113.0,77.35,77.61,77.35,77.59,16113.0
2024-09-03 12:05:00,77.57,77.65,77.47,77.47,56382.0,77.57,77.65,77.47,77.47,56382.0
2024-09-03 12:10:00,77.46,77.54,77.39,77.54,48821.0,77.46,77.54,77.39,77.54,48821.0
2024-09-03 12:15:00,77.53,77.59,77.47,77.56,16705.0,77.53,77.59,77.47,77.56,16705.0
2024-09-03 12:20:00,77.59,77.67,77.54,77.54,16162.0,77.59,77.67,77.54,77.54,16162.0
2024-09-03 12:25:00,77.56,77.56,77.47,77.48,11235.0,77.56,77.56,77.47,77.48,11235.0
2024-09-03 12:30:00,77.46,77.49,77.41,77.44,12430.0,77.46,77.49,77.41,77.44,12430.0
2024-09-03 12:35:00,77.43,77.51,77.4,77.47,24108.0,77.43,77.51,77.4,77.47,24108.0
2024-09-03 12:40:00,77.48,77.59,77.48,77.59,20088.0,77.48,77.59,77.48,77.59,20088.0
2024-09-03 12:45:00,77.58,77.63,77.54,77.62,17155.0,77.58,77.63,77.54,77.62,17155.0
2024-09-03 12:50:00,77.62,77.66,77.57,77.64,14787.0,77.62,77.66,77.57,77.64,14787.0
2024-09-03 12:55:00,77.65,77.73,77.65,77.67,23357.0,77.65,77.73,77.65,77.67,23357.0
2024-09-03 13:00:00,77.67,77.8,77.67,77.77,68683.0,77.67,77.8,77.67,77.77,68683.0
2024-09-03 13:05:00,77.76,77.88,77.73,77.86,37498.0,77.76,77.88,77.73,77.86,37498.0
2024-09-03 13:10:00,77.87,77.89,77.79,77.79,18554.0,77.87,77.89,77.79,77.79,18554.0
2024-09-03 13:15:00,77.78,77.82,77.73,77.82,10765.0,77.78,77.82,77.73,77.82,10765.0
2024-09-03 13:20:00,77.83,77.84,77.77,77.82,13607.0,77.83,77.84,77.77,77.82,13607.0
2024-09-03 13:25:00,77.81,77.84,77.75,77.78,6350.0,77.81,77.84,77.75,77.78,6350.0
2024-09-03 13:30:00,77.76,77.78,77.64,77.7,21745.0,77.76,77.78,77.64,77.7,21745.0
2024-09-03 13:35:00,77.71,77.85,77.71,77.85,22517.0,77.71,77.85,77.71,77.85,22517.0
2024-09-03 13:40:00,77.82,77.87,77.73,77.75,62433.0,77.82,77.87,77.73,77.75,62433.0
2024-09-03 13:45:00,77.75,77.8,77.73,77.76,11552.0,77.75,77.8,77.73,77.76,11552.0
2024-09-03 13:50:00,77.76,77.76,77.6,77.68,18072.0,77.76,77.76,77.6,77.68,18072.0
2024-09-03 13:55:00,77.67,77.76,77.65,77.75,23942.0,77.67,77.76,77.65,77.75,23942.0
2024-09-03 14:00:00,77.76,77.81,77.53,77.54,30449.0,77.76,77.81,77.53,77.54,30449.0
2024-09-03 14:05:00,77.52,77.59,77.36,77.57,33722.0,77.52,77.59,77.36,77.57,33722.0
2024-09-03 14:10:00,77.58,77.6,77.52,77.55,22892.0,77.58,77.6,77.52,77.55,22892.0
2024-09-03 14:15:00,77.55,77.6,77.39,77.45,16555.0,77.55,77.6,77.39,77.45,16555.0
2024-09-03 14:20:00,77.45,77.58,77.4,77.43,49388.0,77.45,77.58,77.4,77.43,49388.0
2024-09-03 14:25:00,77.43,77.47,77.38,77.46,28883.0,77.43,77.47,77.38,77.46,28883.0
2024-09-03 14:30:00,77.45,77.5,77.31,77.39,39836.0,77.45,77.5,77.31,77.39,39836.0
2024-09-03 14:35:00,77.4,77.52,77.36,77.51,46966.0,77.4,77.52,77.36,77.51,46966.0
2024-09-03 14:40:00,77.51,77.53,77.43,77.46,16126.0,77.51,77.53,77.43,77.46,16126.0
2024-09-03 14:45:00,77.45,77.52,77.45,77.48,14054.0,77.45,77.52,77.45,77.48,14054.0
2024-09-03 14:50:00,77.48,77.5,77.41,77.42,15773.0,77.48,77.5,77.41,77.42,15773.0
2024-09-03 14:55:00,77.43,77.49,77.37,77.38,18316.0,77.43,77.49,77.37,77.38,18316.0
2024-09-03 15:00:00,77.37,77.44,77.35,77.38,20213.0,77.37,77.44,77.35,77.38,20213.0
2024-09-03 15:05:00,77.4,77.45,77.37,77.37,18480.0,77.4,77.45,77.37,77.37,18480.0
2024-09-03 15:10:00,77.37,77.39,77.27,77.31,37329.0,77.37,77.39,77.27,77.31,37329.0
2024-09-03 15:15:00,77.32,77.32,77.17,77.19,43548.0,77.32,77.32,77.17,77.19,43548.0
2024-09-03 15:20:00,77.16,77.32,77.16,77.27,26231.0,77.16,77.32,77.16,77.27,26231.0
2024-09-03 15:25:00,77.28,77.34,77.24,77.28,29864.0,77.28,77.34,77.24,77.28,29864.0
2024-09-03 15:30:00,77.29,77.31,77.19,77.2,25070.0,77.29,77.31,77.19,77.2,25070.0
2024-09-03 15:35:00,77.2,77.21,77.09,77.13,36872.0,77.2,77.21,77.09,77.13,36872.0
2024-09-03 15:40:00,77.14,77.16,77.01,77.13,56226.0,77.14,77.16,77.01,77.13,56226.0
2024-09-03 15:45:00,77.14,77.17,76.82,77.04,89314.0,77.14,77.17,76.82,77.04,89314.0
2024-09-03 15:50:00,77.05,77.12,76.94,77.08,84996.0,77.05,77.12,76.94,77.08,84996.0
2024-09-03 15:55:00,77.08,77.17,77.05,77.15,220320.0,77.08,77.17,77.05,77.15,220320.0
2024-09-04 09:30:00,76.55,76.94,76.43,76.94,92345.0,76.55,76.94,76.43,76.94,92345.0
2024-09-04 09:35:00,76.98,77.04,76.76,76.98,27712.0,76.98,77.04,76.76,76.98,27712.0
2024-09-04 09:40:00,76.99,76.99,76.62,76.73,17152.0,76.99,76.99,76.62,76.73,17152.0
2024-09-04 09:45:00,76.77,76.79,76.5,76.56,198612.0,76.77,76.79,76.5,76.56,198612.0
2024-09-04 09:50:00,76.56,76.57,76.26,76.33,27727.0,76.56,76.57,76.26,76.33,27727.0
2024-09-04 09:55:00,76.33,76.43,76.2,76.32,21634.0,76.33,76.43,76.2,76.32,21634.0
2024-09-04 10:00:00,76.29,76.3,75.71,75.92,65915.0,76.29,76.3,75.71,75.92,65915.0
2024-09-04 10:05:00,75.93,76.19,75.8,76.19,58163.0,75.93,76.19,75.8,76.19,58163.0
2024-09-04 10:10:00,76.16,76.22,76.01,76.15,90600.0,76.16,76.22,76.01,76.15,90600.0
2024-09-04 10:15:00,76.16,76.53,76.15,76.42,29359.0,76.16,76.53,76.15,76.42,29359.0
2024-09-04 10:20:00,76.42,76.54,76.41,76.47,39522.0,76.42,76.54,76.41,76.47,39522.0
2024-09-04 10:25:00,76.47,76.57,76.42,76.52,41015.0,76.47,76.57,76.42,76.52,41015.0
2024-09-04 10:30:00,76.52,76.78,76.5,76.78,55948.0,76.52,76.78,76.5,76.78,55948.0
2024-09-04 10:35:00,76.78,77.01,76.72,76.99,52746.0,76.78,77.01,76.72,76.99,52746.0
2024-09-04 10:40:00,77.0,77.04,76.84,76.94,32714.0,77.0,77.04,76.84,76.94,32714.0
2024-09-04 10:45:00,76.98,77.01,76.86,76.98,17737.0,76.98,77.01,76.86,76.98,17737.0
2024-09-04 10:50:00,76.99,77.04,76.91,77.04,20482.0,76.99,77.04,76.91,77.04,20482.0
2024-09-04 10:55:00,77.04,77.12,76.94,77.02,16705.0,77.04,77.12,76.94,77.02,16705.0
2024-09-04 11:00:00,77.05,77.06,76.86,77.03,16378.0,77.05,77.06,76.86,77.03,16378.0
2024-09-04 11:05:00,77.01,77.05,76.9,76.9,18236.0,77.01,77.05,76.9,76.9,18236.0
2024-09-04 11:10:00,76.9,77.08,76.88,77.04,18147.0,76.9,77.08,76.88,77.04,18147.0
2024-09-04 11:15:00,77.05,77.1,77.0,77.02,12095.0,77.05,77.1,77.0,77.02,12095.0
2024-09-04 11:20:00,77.02,77.07,76.97,77.06,23028.0,77.02,77.07,76.97,77.06,23028.0
2024-09-04 11:25:00,77.05,77.16,76.99,76.99,45938.0,77.05,77.16,76.99,76.99,45938.0
2024-09-04 11:30:00,76.98,77.02,76.75,76.95,24350.0,76.98,77.02,76.75,76.95,24350.0
2024-09-04 11:35:00,76.98,76.98,76.69,76.7,44445.0,76.98,76.98,76.69,76.7,44445.0
2024-09-04 11:40:00,76.7,76.79,76.64,76.73,59490.0,76.7,76.79,76.64,76.73,59490.0
2024-09-04 11:45:00,76.71,76.74,76.59,76.61,7782.0,76.71,76.74,76.59,76.61,7782.0
2024-09-04 11:50:00,76.6,76.78,76.6,76.74,10884.0,76.6,76.78,76.6,76.74,10884.0
2024-09-04 11:55:00,76.77,76.77,76.55,76.67,25947.0,76.77,76.77,76.55,76.67,25947.0
2024-09-04 12:00:00,76.68,76.69,76.56,76.57,10810.0,76.68,76.69,76.56,76.57,10810.0
2024-09-04 12:05:00,76.57,76.7,76.55,76.69,12845.0,76.57,76.7,76.55,76.69,12845.0
2024-09-04 12:10:00,76.72,76.78,76.6,76.65,14686.0,76.72,76.78,76.6,76.65,14686.0
2024-09-04 12:15:00,76.66,76.78,76.65,76.68,7050.0,76.66,76.78,76.65,76.68,7050.0
2024-09-04 12:20:00,76.7,76.91,76.68,76.91,8528.0,76.7,76.91,76.68,76.91,8528.0
2024-09-04 12:25:00,76.89,76.93,76.85,76.92,11521.0,76.89,76.93,76.85,76.92,11521.0
2024-09-04 12:30:00,76.93,77.04,76.92,77.02,7196.0,76.93,77.04,76.92,77.02,7196.0
2024-09-04 12:35:00,77.01,77.05,76.97,77.03,15159.0,77.01,77.05,76.97,77.03,15159.0
2024-09-04 12:40:00,77.03,77.05,76.9,76.95,28160.0,77.03,77.05,76.9,76.95,28160.0
2024-09-04 12:45:00,76.95,76.95,76.86,76.91,10602.0,76.95,76.95,76.86,76.91,10602.0
2024-09-04 12:50:00,76.91,76.96,76.89,76.93,10945.0,76.91,76.96,76.89,76.93,10945.0
2024-09-04 12:55:00,76.94,77.05,76.93,77.03,17195.0,76.94,77.05,76.93,77.03,17195.0
2024-09-04 13:00:00,77.02,77.06,76.98,76.99,27144.0,77.02,77.06,76.98,76.99,27144.0
2024-09-04 13:05:00,76.99,77.02,76.93,77.02,20969.0,76.99,77.02,76.93,77.02,20969.0
2024-09-04 13:10:00,77.02,77.03,76.9,76.93,35442.0,77.02,77.03,76.9,76.93,35442.0
2024-09-04 13:15:00,76.93,76.94,76.84,76.89,21470.0,76.93,76.94,76.84,76.89,21470.0
2024-09-04 13:20:00,76.9,77.0,76.89,76.92,12134.0,76.9,77.0,76.89,76.92,12134.0
2024-09-04 13:25:00,76.92,76.92,76.84,76.84,14979.0,76.92,76.92,76.84,76.84,14979.0
2024-09-04 13:30:00,76.85,76.92,76.81,76.92,13036.0,76.85,76.92,76.81,76.92,13036.0
2024-09-04 13:35:00,76.92,77.07,76.89,77.05,28897.0,76.92,77.07,76.89,77.05,28897.0
2024-09-04 13:40:00,77.04,77.1,77.01,77.06,24524.0,77.04,77.1,77.01,77.06,24524.0
2024-09-04 13:45:00,77.08,77.18,77.06,77.15,68414.0,77.08,77.18,77.06,77.15,68414.0
2024-09-04 13:50:00,77.15,77.16,76.94,76.98,56541.0,77.15,77.16,76.94,76.98,56541.0
2024-09-04 13:55:00,76.97,76.98,76.87,76.92,12274.0,76.97,76.98,76.87,76.92,12274.0
2024-09-04 14:00:00,76.92,76.92,76.83,76.86,18627.0,76.92,76.92,76.83,76.86,18627.0
2024-09-04 14:05:00,76.86,77.04,76.85,77.01,9729.0,76.86,77.04,76.85,77.01,9729.0
2024-09-04 14:10:00,77.02,77.03,76.92,76.99,9876.0,77.02,77.03,76.92,76.99,9876.0
2024-09-04 14:15:00,76.98,77.03,76.85,76.87,17921.0,76.98,77.03,76.85,76.87,17921.0
2024-09-04 14:20:00,76.85,76.95,76.85,76.95,8183.0,76.85,76.95,76.85,76.95,8183.0
2024-09-04 14:25:00,76.94,77.05,76.93,77.03,14770.0,76.94,77.05,76.93,77.03,14770.0
2024-09-04 14:30:00,77.01,77.04,76.92,76.95,7825.0,77.01,77.04,76.92,76.95,7825.0
2024-09-04 14:35:00,76.94,76.97,76.83,76.87,9400.0,76.94,76.97,76.83,76.87,9400.0
2024-09-04 14:40:00,76.87,76.96,76.86,76.92,11221.0,76.87,76.96,76.86,76.92,11221.0
2024-09-04 14:45:00,76.91,76.98,76.87,76.89,10382.0,76.91,76.98,76.87,76.89,10382.0
2024-09-04 14:50:00,76.9,76.93,76.86,76.92,11092.0,76.9,76.93,76.86,76.92,11092.0
2024-09-04 14:55:00,76.9,76.96,76.78,76.79,10902.0,76.9,76.96,76.78,76.79,10902.0
2024-09-04 15:00:00,76.78,76.81,76.69,76.8,17137.0,76.78,76.81,76.69,76.8,17137.0
2024-09-04 15:05:00,76.8,76.91,76.79,76.85,36929.0,76.8,76.91,76.79,76.85,36929.0
2024-09-04 15:10:00,76.86,76.94,76.84,76.9,20146.0,76.86,76.94,76.84,76.9,20146.0
2024-09-04 15:15:00,76.88,76.92,76.66,76.71,34993.0,76.88,76.92,76.66,76.71,34993.0
2024-09-04 15:20:00,76.69,76.82,76.65,76.81,18798.0,76.69,76.82,76.65,76.81,18798.0
2024-09-04 15:25:00,76.83,76.94,76.77,76.93,25977.0,76.83,76.94,76.77,76.93,25977.0
2024-09-04 15:30:00,76.93,76.96,76.84,76.94,38519.0,76.93,76.96,76.84,76.94,38519.0
2024-09-04 15:35:00,76.95,76.97,76.85,76.89,43433.0,76.95,76.97,76.85,76.89,43433.0
2024-09-04 15:40:00,76.87,76.9,76.79,76.87,40128.0,76.87,76.9,76.79,76.87,40128.0
2024-09-04 15:45:00,76.87,76.93,76.79,76.89,34978.0,76.87,76.93,76.79,76.89,34978.0
2024-09-04 15:50:00,76.89,77.03,76.83,76.91,63758.0,76.89,77.03,76.83,76.91,63758.0
2024-09-04 15:55:00,76.91,76.97,76.82,76.85,199584.0,76.91,76.97,76.82,76.85,199584.0
2024-09-05 09:30:00,76.57,76.69,75.88,75.88,74024.0,76.57,76.69,75.88,75.88,74024.0
2024-09-05 09:35:00,75.78,76.07,75.5,75.99,96481.0,75.78,76.07,75.5,75.99,96481.0
2024-09-05 09:40:00,75.98,76.3,75.91,76.21,21131.0,75.98,76.3,75.91,76.21,21131.0
2024-09-05 09:45:00,76.26,76.28,75.8,75.9,42766.0,76.26,76.28,75.8,75.9,42766.0
2024-09-05 09:50:00,75.87,76.03,75.85,76.01,30938.0,75.87,76.03,75.85,76.01,30938.0
2024-09-05 09:55:00,76.0,76.11,75.95,76.04,33964.0,76.0,76.11,75.95,76.04,33964.0
2024-09-05 10:00:00,76.04,76.26,76.03,76.09,51962.0,76.04,76.26,76.03,76.09,51962.0
2024-09-05 10:05:00,76.04,76.14,76.03,76.05,15685.0,76.04,76.14,76.03,76.05,15685.0
2024-09-05 10:10:00,76.05,76.07,75.8,75.84,27725.0,76.05,76.07,75.8,75.84,27725.0
2024-09-05 10:15:00,75.83,75.95,75.82,75.9,19830.0,75.83,75.95,75.82,75.9,19830.0
2024-09-05 10:20:00,75.91,76.23,75.91,76.2,18477.0,75.91,76.23,75.91,76.2,18477.0
2024-09-05 10:25:00,76.22,76.26,76.09,76.11,26304.0,76.22,76.26,76.09,76.11,26304.0
2024-09-05 10:30:00,76.12,76.22,76.11,76.21,12969.0,76.12,76.22,76.11,76.21,12969.0
2024-09-05 10:35:00,76.21,76.25,76.03,76.06,47923.0,76.21,76.25,76.03,76.06,47923.0
2024-09-05 10:40:00,76.03,76.06,75.75,75.75,18712.0,76.03,76.06,75.75,75.75,18712.0
2024-09-05 10:45:00,75.76,75.78,75.58,75.65,16744.0,75.76,75.78,75.58,75.65,16744.0
2024-09-05 10:50:00,75.62,75.63,75.55,75.59,8734.0,75.62,75.63,75.55,75.59,8734.0
2024-09-05 10:55:00,75.59,75.75,75.58,75.75,23490.0,75.59,75.75,75.58,75.75,23490.0
2024-09-05 11:00:00,75.75,75.77,75.54,75.77,47247.0,75.75,75.77,75.54,75.77,47247.0
2024-09-05 11:05:00,75.8,75.86,75.69,75.86,29024.0,75.8,75.86,75.69,75.86,29024.0
2024-09-05 11:10:00,75.86,75.92,75.69,75.7,51279.0,75.86,75.92,75.69,75.7,51279.0
2024-09-05 11:15:00,75.72,75.74,75.52,75.52,15145.0,75.72,75.74,75.52,75.52,15145.0
2024-09-05 11:20:00,75.54,75.59,75.42,75.47,34427.0,75.54,75.59,75.42,75.47,34427.0
2024-09-05 11:25:00,75.42,75.48,75.25,75.44,29073.0,75.42,75.48,75.25,75.44,29073.0
2024-09-05 11:30:00,75.4,75.45,75.32,75.38,13985.0,75.4,75.45,75.32,75.38,13985.0
2024-09-05 11:35:00,75.38,75.48,75.37,75.39,9958.0,75.38,75.48,75.37,75.39,9958.0
2024-09-05 11:40:00,75.38,75.42,75.31,75.38,11729.0,75.38,75.42,75.31,75.38,11729.0
2024-09-05 11:45:00,75.4,75.44,75.37,75.43,8847.0,75.4,75.44,75.37,75.43,8847.0
2024-09-05 11:50:00,75.45,75.59,75.44,75.58,7340.0,75.45,75.59,75.44,75.58,7340.0
2024-09-05 11:55:00,75.59,75.63,75.53,75.61,9556.0,75.59,75.63,75.53,75.61,9556.0
2024-09-05 12:00:00,75.62,75.75,75.62,75.72,8540.0,75.62,75.75,75.62,75.72,8540.0
2024-09-05 12:05:00,75.69,75.82,75.64,75.76,24435.0,75.69,75.82,75.64,75.76,24435.0
2024-09-05 12:10:00,75.78,75.82,75.74,75.77,11569.0,75.78,75.82,75.74,75.77,11569.0
2024-09-05 12:15:00,75.78,75.9,75.71,75.87,30206.0,75.78,75.9,75.71,75.87,30206.0
2024-09-05 12:20:00,75.87,76.03,75.83,76.0,21756.0,75.87,76.03,75.83,76.0,21756.0
2024-09-05 12:25:00,76.0,76.07,75.83,75.88,76026.0,76.0,76.07,75.83,75.88,76026.0
2024-09-05 12:30:00,75.86,75.86,75.65,75.69,23874.0,75.86,75.86,75.65,75.69,23874.0
2024-09-05 12:35:00,75.68,75.72,75.58,75.59,5745.0,75.68,75.72,75.58,75.59,5745.0
2024-09-05 12:40:00,75.58,75.72,75.57,75.72,13311.0,75.58,75.72,75.57,75.72,13311.0
2024-09-05 12:45:00,75.72,75.72,75.46,75.55,27447.0,75.72,75.72,75.46,75.55,27447.0
2024-09-05 12:50:00,75.56,75.71,75.52,75.59,220237.0,75.56,75.71,75.52,75.59,220237.0
2024-09-05 12:55:00,75.59,75.6,75.52,75.59,39679.0,75.59,75.6,75.52,75.59,39679.0
2024-09-05 13:00:00,75.59,75.65,75.55,75.59,16870.0,75.59,75.65,75.55,75.59,16870.0
2024-09-05 13:05:00,75.59,75.68,75.53,75.67,17203.0,75.59,75.68,75.53,75.67,17203.0
2024-09-05 13:10:00,75.66,75.78,75.66,75.74,7131.0,75.66,75.78,75.66,75.74,7131.0
2024-09-05 13:15:00,75.72,75.73,75.67,75.73,7624.0,75.72,75.73,75.67,75.73,7624.0
2024-09-05 13:20:00,75.7,75.73,75.66,75.72,11213.0,75.7,75.73,75.66,75.72,11213.0
2024-09-05 13:25:00,75.73,75.77,75.63,75.66,24793.0,75.73,75.77,75.63,75.66,24793.0
2024-09-05 13:30:00,75.64,75.7,75.61,75.65,15819.0,75.64,75.7,75.61,75.65,15819.0
2024-09-05 13:35:00,75.65,75.72,75.61,75.64,13185.0,75.65,75.72,75.61,75.64,13185.0
2024-09-05 13:40:00,75.65,75.7,75.58,75.68,17408.0,75.65,75.7,75.58,75.68,17408.0
2024-09-05 13:45:00,75.68,75.77,75.68,75.75,16539.0,75.68,75.77,75.68,75.75,16539.0
2024-09-05 13:50:00,75.74,75.74,75.61,75.61,14901.0,75.74,75.74,75.61,75.61,14901.0
2024-09-05 13:55:00,75.62,75.67,75.59,75.63,19172.0,75.62,75.67,75.59,75.63,19172.0
2024-09-05 14:00:00,75.64,75.71,75.54,75.71,21986.0,75.64,75.71,75.54,75.71,21986.0
2024-09-05 14:05:00,75.72,75.86,75.7,75.84,21575.0,75.72,75.86,75.7,75.84,21575.0
2024-09-05 14:10:00,75.84,75.92,75.81,75.83,28797.0,75.84,75.92,75.81,75.83,28797.0
2024-09-05 14:15:00,75.84,75.95,75.75,75.86,37167.0,75.84,75.95,75.75,75.86,37167.0
2024-09-05 14:20:00,75.88,75.95,75.83,75.84,24501.0,75.88,75.95,75.83,75.84,24501.0
2024-09-05 14:25:00,75.84,75.85,75.77,75.84,23203.0,75.84,75.85,75.77,75.84,23203.0
2024-09-05 14:30:00,75.83,76.08,75.82,75.98,47116.0,75.83,76.08,75.82,75.98,47116.0
2024-09-05 14:35:00,75.97,76.15,75.97,76.09,16326.0,75.97,76.15,75.97,76.09,16326.0
2024-09-05 14:40:00,76.1,76.15,75.95,75.98,58214.0,76.1,76.15,75.95,75.98,58214.0
2024-09-05 14:45:00,75.98,75.98,75.9,75.91,12398.0,75.98,75.98,75.9,75.91,12398.0
2024-09-05 14:50:00,75.91,75.94,75.79,75.81,19069.0,75.91,75.94,75.79,75.81,19069.0
2024-09-05 14:55:00,75.82,75.85,75.72,75.75,16393.0,75.82,75.85,75.72,75.75,16393.0
2024-09-05 15:00:00,75.74,75.77,75.66,75.7,20949.0,75.74,75.77,75.66,75.7,20949.0
2024-09-05 15:05:00,75.7,75.7,75.57,75.66,27582.0,75.7,75.7,75.57,75.66,27582.0
2024-09-05 15:10:00,75.66,75.66,75.56,75.56,25102.0,75.66,75.66,75.56,75.56,25102.0
2024-09-05 15:15:00,75.57,75.57,75.38,75.45,41196.0,75.57,75.57,75.38,75.45,41196.0
2024-09-05 15:20:00,75.45,75.69,75.45,75.68,76730.0,75.45,75.69,75.45,75.68,76730.0
2024-09-05 15:25:00,75.69,75.86,75.68,75.84,44816.0,75.69,75.86,75.68,75.84,44816.0
2024-09-05 15:30:00,75.84,75.9,75.79,75.84,30073.0,75.84,75.9,75.79,75.84,30073.0
2024-09-05 15:35:00,75.84,75.9,75.73,75.73,81349.0,75.84,75.9,75.73,75.73,81349.0
2024-09-05 15:40:00,75.72,75.73,75.5,75.6,33432.0,75.72,75.73,75.5,75.6,33432.0
2024-09-05 15:45:00,75.59,75.79,75.56,75.76,66955.0,75.59,75.79,75.56,75.76,66955.0
2024-09-05 15:50:00,75.77,75.78,75.52,75.67,139578.0,75.77,75.78,75.52,75.67,139578.0
2024-09-05 15:55:00,75.66,75.81,75.58,75.8,249984.0,75.66,75.81,75.58,75.8,249984.0
2024-09-06 09:30:00,76.12,76.15,75.51,76.02,57279.0,76.12,76.15,75.51,76.02,57279.0
2024-09-06 09:35:00,76.01,76.21,75.89,76.01,20817.0,76.01,76.21,75.89,76.01,20817.0
2024-09-06 09:40:00,76.01,76.17,75.89,76.11,15187.0,76.01,76.17,75.89,76.11,15187.0
2024-09-06 09:45:00,76.14,76.35,76.09,76.29,37343.0,76.14,76.35,76.09,76.29,37343.0
2024-09-06 09:50:00,76.25,76.42,76.15,76.25,12885.0,76.25,76.42,76.15,76.25,12885.0
2024-09-06 09:55:00,76.23,76.31,76.15,76.15,16295.0,76.23,76.31,76.15,76.15,16295.0
2024-09-06 10:00:00,76.13,76.14,75.78,75.78,28221.0,76.13,76.14,75.78,75.78,28221.0
2024-09-06 10:05:00,75.79,76.0,75.73,75.95,37858.0,75.79,76.0,75.73,75.95,37858.0
2024-09-06 10:10:00,75.93,76.07,75.72,75.89,58453.0,75.93,76.07,75.72,75.89,58453.0
2024-09-06 10:15:00,75.91,75.95,75.68,75.81,28723.0,75.91,75.95,75.68,75.81,28723.0
2024-09-06 10:20:00,75.84,75.93,75.69,75.72,20505.0,75.84,75.93,75.69,75.72,20505.0
2024-09-06 10:25:00,75.68,75.72,75.46,75.61,16831.0,75.68,75.72,75.46,75.61,16831.0
2024-09-06 10:30:00,75.6,75.62,75.52,75.56,20374.0,75.6,75.62,75.52,75.56,20374.0
2024-09-06 10:35:00,75.56,75.58,75.36,75.38,36007.0,75.56,75.58,75.36,75.38,36007.0
2024-09-06 10:40:00,75.37,75.38,75.21,75.24,20665.0,75.37,75.38,75.21,75.24,20665.0
2024-09-06 10:45:00,75.27,75.4,75.24,75.25,13543.0,75.27,75.4,75.24,75.25,13543.0
2024-09-06 10:50:00,75.25,75.32,75.17,75.19,26645.0,75.25,75.32,75.17,75.19,26645.0
2024-09-06 10:55:00,75.19,75.27,75.09,75.21,26834.0,75.19,75.27,75.09,75.21,26834.0
2024-09-06 11:00:00,75.21,75.52,75.19,75.25,21019.0,75.21,75.52,75.19,75.25,21019.0
2024-09-06 11:05:00,75.23,75.39,75.18,75.24,9909.0,75.23,75.39,75.18,75.24,9909.0
2024-09-06 11:10:00,75.26,75.3,75.15,75.22,13045.0,75.26,75.3,75.15,75.22,13045.0
2024-09-06 11:15:00,75.24,75.24,75.06,75.12,9647.0,75.24,75.24,75.06,75.12,9647.0
2024-09-06 11:20:00,75.13,75.31,75.1,75.2,21331.0,75.13,75.31,75.1,75.2,21331.0
2024-09-06 11:25:00,75.19,75.23,75.13,75.15,12744.0,75.19,75.23,75.13,75.15,12744.0
2024-09-06 11:30:00,75.13,75.16,75.02,75.1,21903.0,75.13,75.16,75.02,75.1,21903.0
2024-09-06 11:35:00,75.09,75.19,75.02,75.07,12865.0,75.09,75.19,75.02,75.07,12865.0
2024-09-06 11:40:00,75.08,75.15,75.04,75.12,10415.0,75.08,75.15,75.04,75.12,10415.0
2024-09-06 11:45:00,75.09,75.11,74.98,75.05,24243.0,75.09,75.11,74.98,75.05,24243.0
2024-09-06 11:50:00,75.05,75.08,75.0,75.06,8789.0,75.05,75.08,75.0,75.06,8789.0
2024-09-06 11:55:00,75.08,75.15,75.06,75.06,13609.0,75.08,75.15,75.06,75.06,13609.0
2024-09-06 12:00:00,75.07,75.09,75.02,75.09,11612.0,75.07,75.09,75.02,75.09,11612.0
2024-09-06 12:05:00,75.08,75.21,75.04,75.12,34380.0,75.08,75.21,75.04,75.12,34380.0
2024-09-06 12:10:00,75.16,75.24,75.1,75.22,19854.0,75.16,75.24,75.1,75.22,19854.0
2024-09-06 12:15:00,75.21,75.27,75.16,75.21,8182.0,75.21,75.27,75.16,75.21,8182.0
2024-09-06 12:20:00,75.22,75.32,75.18,75.31,18448.0,75.22,75.32,75.18,75.31,18448.0
2024-09-06 12:25:00,75.3,75.37,75.2,75.26,13618.0,75.3,75.37,75.2,75.26,13618.0
2024-09-06 12:30:00,75.27,75.3,75.13,75.2,44002.0,75.27,75.3,75.13,75.2,44002.0
2024-09-06 12:35:00,75.18,75.26,75.09,75.14,14714.0,75.18,75.26,75.09,75.14,14714.0
2024-09-06 12:40:00,75.13,75.2,75.07,75.2,12640.0,75.13,75.2,75.07,75.2,12640.0
2024-09-06 12:45:00,75.17,75.17,75.0,75.04,13020.0,75.17,75.17,75.0,75.04,13020.0
2024-09-06 12:50:00,75.05,75.07,75.01,75.05,11807.0,75.05,75.07,75.01,75.05,11807.0
2024-09-06 12:55:00,75.05,75.06,74.94,75.03,15197.0,75.05,75.06,74.94,75.03,15197.0
2024-09-06 13:00:00,75.04,75.1,75.02,75.06,20670.0,75.04,75.1,75.02,75.06,20670.0
2024-09-06 13:05:00,75.07,75.11,75.02,75.08,10487.0,75.07,75.11,75.02,75.08,10487.0
2024-09-06 13:10:00,75.08,75.16,75.06,75.15,64711.0,75.08,75.16,75.06,75.15,64711.0
2024-09-06 13:15:00,75.15,75.15,74.99,75.01,25562.0,75.15,75.15,74.99,75.01,25562.0
2024-09-06 13:20:00,75.02,75.07,75.01,75.05,13227.0,75.02,75.07,75.01,75.05,13227.0
2024-09-06 13:25:00,75.05,75.07,74.89,74.89,19353.0,75.05,75.07,74.89,74.89,19353.0
2024-09-06 13:30:00,74.89,74.93,74.83,74.91,18450.0,74.89,74.93,74.83,74.91,18450.0
2024-09-06 13:35:00,74.89,74.9,74.81,74.81,8689.0,74.89,74.9,74.81,74.81,8689.0
2024-09-06 13:40:00,74.8,74.8,74.6,74.6,26363.0,74.8,74.8,74.6,74.6,26363.0
2024-09-06 13:45:00,74.62,74.78,74.6,74.71,22410.0,74.62,74.78,74.6,74.71,22410.0
2024-09-06 13:50:00,74.71,74.86,74.67,74.84,20991.0,74.71,74.86,74.67,74.84,20991.0
2024-09-06 13:55:00,74.85,74.86,74.69,74.71,18363.0,74.85,74.86,74.69,74.71,18363.0
2024-09-06 14:00:00,74.72,74.74,74.64,74.65,21503.0,74.72,74.74,74.64,74.65,21503.0
2024-09-06 14:05:00,74.66,74.7,74.63,74.67,23696.0,74.66,74.7,74.63,74.67,23696.0
2024-09-06 14:10:00,74.68,74.78,74.68,74.74,16137.0,74.68,74.78,74.68,74.74,16137.0
2024-09-06 14:15:00,74.74,74.75,74.69,74.7,12664.0,74.74,74.75,74.69,74.7,12664.0
2024-09-06 14:20:00,74.71,74.78,74.68,74.73,20116.0,74.71,74.78,74.68,74.73,20116.0
2024-09-06 14:25:00,74.74,74.82,74.72,74.78,69520.0,74.74,74.82,74.72,74.78,69520.0
2024-09-06 14:30:00,74.79,74.79,74.68,74.7,17961.0,74.79,74.79,74.68,74.7,17961.0
2024-09-06 14:35:00,74.71,74.8,74.69,74.8,32471.0,74.71,74.8,74.69,74.8,32471.0
2024-09-06 14:40:00,74.82,74.9,74.81,74.86,13779.0,74.82,74.9,74.81,74.86,13779.0
2024-09-06 14:45:00,74.87,74.9,74.8,74.89,19320.0,74.87,74.9,74.8,74.89,19320.0
2024-09-06 14:50:00,74.89,75.01,74.84,75.0,42921.0,74.89,75.01,74.84,75.0,42921.0
2024-09-06 14:55:00,74.98,75.02,74.89,74.91,34037.0,74.98,75.02,74.89,74.91,34037.0
2024-09-06 15:00:00,74.91,75.01,74.91,74.99,31686.0,74.91,75.01,74.91,74.99,31686.0
2024-09-06 15:05:00,74.98,75.04,74.96,74.98,45494.0,74.98,75.04,74.96,74.98,45494.0
2024-09-06 15:10:00,74.97,75.01,74.94,74.97,29474.0,74.97,75.01,74.94,74.97,29474.0
2024-09-06 15:15:00,74.97,75.07,74.91,74.94,48283.0,74.97,75.07,74.91,74.94,48283.0
2024-09-06 15:20:00,74.94,74.99,74.91,74.95,19967.0,74.94,74.99,74.91,74.95,19967.0
2024-09-06 15:25:00,74.95,75.0,74.93,74.94,25803.0,74.95,75.0,74.93,74.94,25803.0
2024-09-06 15:30:00,74.95,74.95,74.84,74.87,46346.0,74.95,74.95,74.84,74.87,46346.0
2024-09-06 15:35:00,74.87,75.04,74.86,74.92,83805.0,74.87,75.04,74.86,74.92,83805.0
2024-09-06 15:40:00,74.92,74.96,74.85,74.95,35746.0,74.92,74.96,74.85,74.95,35746.0
2024-09-06 15:45:00,74.94,75.05,74.93,75.03,117530.0,74.94,75.05,74.93,75.03,117530.0
2024-09-06 15:50:00,75.04,75.22,74.84,75.17,164958.0,75.04,75.22,74.84,75.17,164958.0
2024-09-06 15:55:00,75.17,75.22,75.09,75.15,343066.0,75.17,75.22,75.09,75.15,343066.0
2024-09-09 09:30:00,75.27,75.35,74.96,75.28,87586.0,75.27,75.35,74.96,75.28,87586.0
2024-09-09 09:35:00,75.28,75.49,75.28,75.39,19177.0,75.28,75.49,75.28,75.39,19177.0
2024-09-09 09:40:00,75.39,75.4,75.1,75.32,15979.0,75.39,75.4,75.1,75.32,15979.0
2024-09-09 09:45:00,75.28,75.43,75.2,75.39,20608.0,75.28,75.43,75.2,75.39,20608.0
2024-09-09 09:50:00,75.34,75.39,75.25,75.3,50309.0,75.34,75.39,75.25,75.3,50309.0
2024-09-09 09:55:00,75.31,75.39,75.21,75.3,32825.0,75.31,75.39,75.21,75.3,32825.0
2024-09-09 10:00:00,75.31,75.37,75.24,75.29,19555.0,75.31,75.37,75.24,75.29,19555.0
2024-09-09 10:05:00,75.28,75.54,75.17,75.53,60628.0,75.28,75.54,75.17,75.53,60628.0
2024-09-09 10:10:00,75.53,75.63,75.5,75.56,17607.0,75.53,75.63,75.5,75.56,17607.0
2024-09-09 10:15:00,75.56,75.56,75.22,75.32,30810.0,75.56,75.56,75.22,75.32,30810.0
2024-09-09 10:20:00,75.32,75.34,75.24,75.3,24786.0,75.32,75.34,75.24,75.3,24786.0
2024-09-09 10:25:00,75.29,75.35,75.24,75.34,14436.0,75.29,75.35,75.24,75.34,14436.0
2024-09-09 10:30:00,75.34,75.39,75.3,75.36,22677.0,75.34,75.39,75.3,75.36,22677.0
2024-09-09 10:35:00,75.36,75.46,75.26,75.39,15638.0,75.36,75.46,75.26,75.39,15638.0
2024-09-09 10:40:00,75.4,75.56,75.38,75.48,23011.0,75.4,75.56,75.38,75.48,23011.0
2024-09-09 10:45:00,75.47,75.49,75.43,75.45,15134.0,75.47,75.49,75.43,75.45,15134.0
2024-09-09 10:50:00,75.44,75.53,75.41,75.5,24229.0,75.44,75.53,75.41,75.5,24229.0
2024-09-09 10:55:00,75.52,75.53,75.28,75.28,13079.0,75.52,75.53,75.28,75.28,13079.0
2024-09-09 11:00:00,75.26,75.46,75.22,75.37,28389.0,75.26,75.46,75.22,75.37,28389.0
2024-09-09 11:05:00,75.38,75.47,75.36,75.43,17742.0,75.38,75.47,75.36,75.43,17742.0
2024-09-09 11:10:00,75.42,75.42,75.29,75.34,18612.0,75.42,75.42,75.29,75.34,18612.0
2024-09-09 11:15:00,75.33,75.4,75.29,75.35,29443.0,75.33,75.4,75.29,75.35,29443.0
2024-09-09 11:20:00,75.36,75.37,75.26,75.32,22607.0,75.36,75.37,75.26,75.32,22607.0
2024-09-09 11:25:00,75.31,75.42,75.29,75.41,12305.0,75.31,75.42,75.29,75.41,12305.0
2024-09-09 11:30:00,75.41,75.6,75.38,75.6,25749.0,75.41,75.6,75.38,75.6,25749.0
2024-09-09 11:35:00,75.6,75.74,75.6,75.73,10696.0,75.6,75.74,75.6,75.73,10696.0
2024-09-09 11:40:00,75.73,75.75,75.62,75.62,13333.0,75.73,75.75,75.62,75.62,13333.0
2024-09-09 11:45:00,75.59,75.69,75.58,75.67,6168.0,75.59,75.69,75.58,75.67,6168.0
2024-09-09 11:50:00,75.66,75.68,75.54,75.58,13315.0,75.66,75.68,75.54,75.58,13315.0
2024-09-09 11:55:00,75.58,75.62,75.54,75.62,18959.0,75.58,75.62,75.54,75.62,18959.0
2024-09-09 12:00:00,75.6,75.73,75.55,75.68,9265.0,75.6,75.73,75.55,75.68,9265.0
2024-09-09 12:05:00,75.7,75.74,75.65,75.73,8171.0,75.7,75.74,75.65,75.73,8171.0
2024-09-09 12:10:00,75.73,75.79,75.64,75.65,15241.0,75.73,75.79,75.64,75.65,15241.0
2024-09-09 12:15:00,75.66,75.77,75.66,75.76,12232.0,75.66,75.77,75.66,75.76,12232.0
2024-09-09 12:20:00,75.75,75.89,75.74,75.88,12857.0,75.75,75.89,75.74,75.88,12857.0
2024-09-09 12:25:00,75.89,75.9,75.82,75.82,20032.0,75.89,75.9,75.82,75.82,20032.0
2024-09-09 12:30:00,75.82,75.92,75.81,75.91,11918.0,75.82,75.92,75.81,75.91,11918.0
2024-09-09 12:35:00,75.91,75.92,75.8,75.87,14222.0,75.91,75.92,75.8,75.87,14222.0
2024-09-09 12:40:00,75.87,75.91,75.8,75.8,21694.0,75.87,75.91,75.8,75.8,21694.0
2024-09-09 12:45:00,75.81,75.89,75.78,75.89,22184.0,75.81,75.89,75.78,75.89,22184.0
2024-09-09 12:50:00,75.9,75.9,75.77,75.81,21610.0,75.9,75.9,75.77,75.81,21610.0
2024-09-09 12:55:00,75.79,75.79,75.68,75.68,12636.0,75.79,75.79,75.68,75.68,12636.0
2024-09-09 13:00:00,75.67,75.75,75.63,75.67,25087.0,75.67,75.75,75.63,75.67,25087.0
2024-09-09 13:05:00,75.7,75.81,75.69,75.74,7563.0,75.7,75.81,75.69,75.74,7563.0
2024-09-09 13:10:00,75.73,75.78,75.71,75.74,11643.0,75.73,75.78,75.71,75.74,11643.0
2024-09-09 13:15:00,75.74,75.78,75.72,75.75,8753.0,75.74,75.78,75.72,75.75,8753.0
2024-09-09 13:20:00,75.75,75.78,75.7,75.74,13384.0,75.75,75.78,75.7,75.74,13384.0
2024-09-09 13:25:00,75.74,75.79,75.73,75.76,10349.0,75.74,75.79,75.73,75.76,10349.0
2024-09-09 13:30:00,75.75,75.75,75.66,75.68,17559.0,75.75,75.75,75.66,75.68,17559.0
2024-09-09 13:35:00,75.67,75.67,75.61,75.65,43591.0,75.67,75.67,75.61,75.65,43591.0
2024-09-09 13:40:00,75.65,75.66,75.49,75.51,11759.0,75.65,75.66,75.49,75.51,11759.0
2024-09-09 13:45:00,75.43,75.51,75.43,75.48,11907.0,75.43,75.51,75.43,75.48,11907.0
2024-09-09 13:50:00,75.47,75.48,75.39,75.39,11296.0,75.47,75.48,75.39,75.39,11296.0
2024-09-09 13:55:00,75.37,75.39,75.25,75.25,12322.0,75.37,75.39,75.25,75.25,12322.0
2024-09-09 14:00:00,75.23,75.24,75.09,75.11,20372.0,75.23,75.24,75.09,75.11,20372.0
2024-09-09 14:05:00,75.11,75.17,75.07,75.09,12066.0,75.11,75.17,75.07,75.09,12066.0
2024-09-09 14:10:00,75.12,75.15,75.05,75.08,24458.0,75.12,75.15,75.05,75.08,24458.0
2024-09-09 14:15:00,75.08,75.08,74.97,75.04,18275.0,75.08,75.08,74.97,75.04,18275.0
2024-09-09 14:20:00,75.05,75.1,74.96,75.03,27078.0,75.05,75.1,74.96,75.03,27078.0
2024-09-09 14:25:00,75.03,75.08,74.97,75.02,18230.0,75.03,75.08,74.97,75.02,18230.0
2024-09-09 14:30:00,75.0,75.11,74.95,75.09,28134.0,75.0,75.11,74.95,75.09,28134.0
2024-09-09 14:35:00,75.1,75.12,74.98,75.0,11856.0,75.1,75.12,74.98,75.0,11856.0
2024-09-09 14:40:00,74.97,75.08,74.96,75.08,12413.0,74.97,75.08,74.96,75.08,12413.0
2024-09-09 14:45:00,75.08,75.11,75.04,75.07,9553.0,75.08,75.11,75.04,75.07,9553.0
2024-09-09 14:50:00,75.07,75.11,74.99,75.01,20420.0,75.07,75.11,74.99,75.01,20420.0
2024-09-09 14:55:00,75.0,75.07,75.0,75.05,7760.0,75.0,75.07,75.0,75.05,7760.0
2024-09-09 15:00:00,75.04,75.09,74.96,75.01,13797.0,75.04,75.09,74.96,75.01,13797.0
2024-09-09 15:05:00,75.01,75.08,75.0,75.03,13011.0,75.01,75.08,75.0,75.03,13011.0
2024-09-09 15:10:00,75.04,75.1,74.99,75.06,21991.0,75.04,75.1,74.99,75.06,21991.0
2024-09-09 15:15:00,75.06,75.16,75.05,75.05,32704.0,75.06,75.16,75.05,75.05,32704.0
2024-09-09 15:20:00,75.06,75.08,74.98,75.06,33759.0,75.06,75.08,74.98,75.06,33759.0
2024-09-09 15:25:00,75.05,75.2,75.03,75.16,23093.0,75.05,75.2,75.03,75.16,23093.0
2024-09-09 15:30:00,75.16,75.16,75.02,75.1,25841.0,75.16,75.16,75.02,75.1,25841.0
2024-09-09 15:35:00,75.09,75.19,75.09,75.19,23589.0,75.09,75.19,75.09,75.19,23589.0
2024-09-09 15:40:00,75.18,75.25,75.13,75.16,27702.0,75.18,75.25,75.13,75.16,27702.0
2024-09-09 15:45:00,75.16,75.16,75.09,75.14,46756.0,75.16,75.16,75.09,75.14,46756.0
2024-09-09 15:50:00,75.12,75.17,74.92,75.12,119455.0,75.12,75.17,74.92,75.12,119455.0
2024-09-09 15:55:00,75.14,75.14,74.94,75.08,232130.0,75.14,75.14,74.94,75.08,232130.0
2024-09-10 09:30:00,75.43,75.45,75.02,75.16,83498.0,75.43,75.45,75.02,75.16,83498.0
2024-09-10 09:35:00,75.14,75.41,75.13,75.4,7643.0,75.14,75.41,75.13,75.4,7643.0
2024-09-10 09:40:00,75.39,75.69,75.39,75.67,33451.0,75.39,75.69,75.39,75.67,33451.0
2024-09-10 09:45:00,75.64,75.73,75.48,75.48,23007.0,75.64,75.73,75.48,75.48,23007.0
2024-09-10 09:50:00,75.49,75.55,75.28,75.34,71298.0,75.49,75.55,75.28,75.34,71298.0
2024-09-10 09:55:00,75.34,75.4,75.17,75.28,37374.0,75.34,75.4,75.17,75.28,37374.0
2024-09-10 10:00:00,75.26,75.53,75.21,75.47,29678.0,75.26,75.53,75.21,75.47,29678.0
2024-09-10 10:05:00,75.47,75.57,75.31,75.53,10318.0,75.47,75.57,75.31,75.53,10318.0
2024-09-10 10:10:00,75.56,75.56,75.29,75.29,21045.0,75.56,75.56,75.29,75.29,21045.0
2024-09-10 10:15:00,75.32,75.39,75.21,75.24,27573.0,75.32,75.39,75.21,75.24,27573.0
2024-09-10 10:20:00,75.24,75.24,75.17,75.17,11247.0,75.24,75.24,75.17,75.17,11247.0
2024-09-10 10:25:00,75.17,75.43,75.15,75.41,20530.0,75.17,75.43,75.15,75.41,20530.0
2024-09-10 10:30:00,75.43,75.66,75.23,75.23,158336.0,75.43,75.66,75.23,75.23,158336.0
2024-09-10 10:35:00,75.26,75.48,75.26,75.42,11861.0,75.26,75.48,75.26,75.42,11861.0
2024-09-10 10:40:00,75.43,75.47,75.3,75.3,11615.0,75.43,75.47,75.3,75.3,11615.0
2024-09-10 10:45:00,75.3,75.6,75.29,75.51,27319.0,75.3,75.6,75.29,75.51,27319.0
2024-09-10 10:50:00,75.52,75.54,75.31,75.32,14759.0,75.52,75.54,75.31,75.32,14759.0
2024-09-10 10:55:00,75.35,75.37,75.2,75.22,13713.0,75.35,75.37,75.2,75.22,13713.0
2024-09-10 11:00:00,75.21,75.36,75.21,75.36,19142.0,75.21,75.36,75.21,75.36,19142.0
2024-09-10 11:05:00,75.34,75.51,75.32,75.48,18364.0,75.34,75.51,75.32,75.48,18364.0
2024-09-10 11:10:00,75.49,75.59,75.49,75.5,16471.0,75.49,75.59,75.49,75.5,16471.0
2024-09-10 11:15:00,75.5,75.54,75.46,75.52,13882.0,75.5,75.54,75.46,75.52,13882.0
2024-09-10 11:20:00,75.54,75.54,75.48,75.53,16232.0,75.54,75.54,75.48,75.53,16232.0
2024-09-10 11:25:00,75.54,75.64,75.54,75.61,17784.0,75.54,75.64,75.54,75.61,17784.0
2024-09-10 11:30:00,75.62,75.65,75.57,75.61,19709.0,75.62,75.65,75.57,75.61,19709.0
2024-09-10 11:35:00,75.59,75.66,75.56,75.59,18939.0,75.59,75.66,75.56,75.59,18939.0
2024-09-10 11:40:00,75.6,75.6,75.53,75.54,12963.0,75.6,75.6,75.53,75.54,12963.0
2024-09-10 11:45:00,75.53,75.54,75.41,75.45,11673.0,75.53,75.54,75.41,75.45,11673.0
2024-09-10 11:50:00,75.44,75.44,75.15,75.15,12005.0,75.44,75.44,75.15,75.15,12005.0
2024-09-10 11:55:00,75.14,75.27,75.09,75.16,25491.0,75.14,75.27,75.09,75.16,25491.0
2024-09-10 12:00:00,75.15,75.21,75.03,75.06,10928.0,75.15,75.21,75.03,75.06,10928.0
2024-09-10 12:05:00,75.07,75.14,75.02,75.14,10450.0,75.07,75.14,75.02,75.14,10450.0
2024-09-10 12:10:00,75.12,75.14,75.08,75.1,16214.0,75.12,75.14,75.08,75.1,16214.0
2024-09-10 12:15:00,75.11,75.24,75.08,75.2,15897.0,75.11,75.24,75.08,75.2,15897.0
2024-09-10 12:20:00,75.2,75.24,75.15,75.21,12144.0,75.2,75.24,75.15,75.21,12144.0
2024-09-10 12:25:00,75.22,75.34,75.19,75.33,20812.0,75.22,75.34,75.19,75.33,20812.0
2024-09-10 12:30:00,75.33,75.34,75.28,75.3,10535.0,75.33,75.34,75.28,75.3,10535.0
2024-09-10 12:35:00,75.31,75.36,75.27,75.32,28295.0,75.31,75.36,75.27,75.32,28295.0
2024-09-10 12:40:00,75.35,75.41,75.29,75.34,9734.0,75.35,75.41,75.29,75.34,9734.0
2024-09-10 12:45:00,75.34,75.48,75.33,75.46,42354.0,75.34,75.48,75.33,75.46,42354.0
2024-09-10 12:50:00,75.46,75.59,75.46,75.57,15356.0,75.46,75.59,75.46,75.57,15356.0
2024-09-10 12:55:00,75.57,75.57,75.5,75.52,6303.0,75.57,75.57,75.5,75.52,6303.0
2024-09-10 13:00:00,75.51,75.57,75.43,75.52,23204.0,75.51,75.57,75.43,75.52,23204.0
2024-09-10 13:05:00,75.52,75.64,75.52,75.64,16518.0,75.52,75.64,75.52,75.64,16518.0
2024-09-10 13:10:00,75.66,75.76,75.66,75.76,19717.0,75.66,75.76,75.66,75.76,19717.0
2024-09-10 13:15:00,75.78,75.86,75.78,75.8,21287.0,75.78,75.86,75.78,75.8,21287.0
2024-09-10 13:20:00,75.8,75.8,75.73,75.76,20700.0,75.8,75.8,75.73,75.76,20700.0
2024-09-10 13:25:00,75.75,75.75,75.6,75.6,8971.0,75.75,75.75,75.6,75.6,8971.0
2024-09-10 13:30:00,75.62,75.65,75.55,75.61,14044.0,75.62,75.65,75.55,75.61,14044.0
2024-09-10 13:35:00,75.63,75.63,75.45,75.47,41856.0,75.63,75.63,75.45,75.47,41856.0
2024-09-10 13:40:00,75.47,75.49,75.4,75.46,20341.0,75.47,75.49,75.4,75.46,20341.0
2024-09-10 13:45:00,75.47,75.47,75.39,75.42,14312.0,75.47,75.47,75.39,75.42,14312.0
2024-09-10 13:50:00,75.42,75.47,75.39,75.4,18249.0,75.42,75.47,75.39,75.4,18249.0
2024-09-10 13:55:00,75.42,75.44,75.38,75.41,15784.0,75.42,75.44,75.38,75.41,15784.0
2024-09-10 14:00:00,75.43,75.7,75.42,75.61,22383.0,75.43,75.7,75.42,75.61,22383.0
2024-09-10 14:05:00,75.61,75.61,75.55,75.57,4065.0,75.61,75.61,75.55,75.57,4065.0
2024-09-10 14:10:00,75.57,75.58,75.5,75.55,12677.0,75.57,75.58,75.5,75.55,12677.0
2024-09-10 14:15:00,75.56,75.62,75.53,75.56,15215.0,75.56,75.62,75.53,75.56,15215.0
2024-09-10 14:20:00,75.56,75.6,75.53,75.56,22895.0,75.56,75.6,75.53,75.56,22895.0
2024-09-10 14:25:00,75.56,75.61,75.55,75.58,21320.0,75.56,75.61,75.55,75.58,21320.0
2024-09-10 14:30:00,75.57,75.61,75.53,75.55,12723.0,75.57,75.61,75.53,75.55,12723.0
2024-09-10 14:35:00,75.56,75.58,75.52,75.55,17676.0,75.56,75.58,75.52,75.55,17676.0
2024-09-10 14:40:00,75.54,75.57,75.51,75.53,8410.0,75.54,75.57,75.51,75.53,8410.0
2024-09-10 14:45:00,75.52,75.55,75.48,75.49,7825.0,75.52,75.55,75.48,75.49,7825.0
2024-09-10 14:50:00,75.49,75.5,75.43,75.5,8787.0,75.49,75.5,75.43,75.5,8787.0
2024-09-10 14:55:00,75.5,75.5,75.46,75.49,13649.0,75.5,75.5,75.46,75.49,13649.0
2024-09-10 15:00:00,75.49,75.66,75.48,75.62,140642.0,75.49,75.66,75.48,75.62,140642.0
2024-09-10 15:05:00,75.64,75.74,75.63,75.73,25953.0,75.64,75.74,75.63,75.73,25953.0
2024-09-10 15:10:00,75.73,75.86,75.68,75.86,18447.0,75.73,75.86,75.68,75.86,18447.0
2024-09-10 15:15:00,75.84,75.85,75.8,75.83,20451.0,75.84,75.85,75.8,75.83,20451.0
2024-09-10 15:20:00,75.82,75.83,75.75,75.75,17652.0,75.82,75.83,75.75,75.75,17652.0
2024-09-10 15:25:00,75.76,75.8,75.72,75.78,16072.0,75.76,75.8,75.72,75.78,16072.0
2024-09-10 15:30:00,75.78,75.81,75.75,75.81,21991.0,75.78,75.81,75.75,75.81,21991.0
2024-09-10 15:35:00,75.81,75.83,75.71,75.78,40962.0,75.81,75.83,75.71,75.78,40962.0
2024-09-10 15:40:00,75.8,75.96,75.79,75.94,37019.0,75.8,75.96,75.79,75.94,37019.0
2024-09-10 15:45:00,75.95,75.99,75.92,75.94,51852.0,75.95,75.99,75.92,75.94,51852.0
2024-09-10 15:50:00,75.94,76.01,75.87,75.98,137804.0,75.94,76.01,75.87,75.98,137804.0
2024-09-10 15:55:00,75.98,76.13,75.98,76.07,224065.0,75.98,76.13,75.98,76.07,224065.0
2024-09-11 09:30:00,75.74,75.93,75.59,75.81,63620.0,75.74,75.93,75.59,75.81,63620.0
2024-09-11 09:35:00,75.82,76.01,75.78,75.93,8688.0,75.82,76.01,75.78,75.93,8688.0
2024-09-11 09:40:00,75.86,76.16,75.81,76.07,20764.0,75.86,76.16,75.81,76.07,20764.0
2024-09-11 09:45:00,76.07,76.19,75.96,76.08,23729.0,76.07,76.19,75.96,76.08,23729.0
2024-09-11 09:50:00,76.08,76.31,76.03,76.29,8921.0,76.08,76.31,76.03,76.29,8921.0
2024-09-11 09:55:00,76.32,76.36,76.2,76.2,7765.0,76.32,76.36,76.2,76.2,7765.0
2024-09-11 10:00:00,76.2,76.25,75.81,75.94,23151.0,76.2,76.25,75.81,75.94,23151.0
2024-09-11 10:05:00,75.95,75.95,75.78,75.78,7711.0,75.95,75.95,75.78,75.78,7711.0
2024-09-11 10:10:00,75.73,75.73,75.27,75.28,45415.0,75.73,75.73,75.27,75.28,45415.0
2024-09-11 10:15:00,75.29,75.35,75.19,75.22,15918.0,75.29,75.35,75.19,75.22,15918.0
2024-09-11 10:20:00,75.2,75.31,75.11,75.15,37465.0,75.2,75.31,75.11,75.15,37465.0
2024-09-11 10:25:00,75.1,75.18,75.06,75.12,11052.0,75.1,75.18,75.06,75.12,11052.0
2024-09-11 10:30:00,75.12,75.18,74.99,75.11,12921.0,75.12,75.18,74.99,75.11,12921.0
2024-09-11 10:35:00,75.12,75.2,75.01,75.15,18073.0,75.12,75.2,75.01,75.15,18073.0
2024-09-11 10:40:00,75.12,75.14,74.89,74.92,37749.0,75.12,75.14,74.89,74.92,37749.0
2024-09-11 10:45:00,74.98,75.0,74.83,74.89,13772.0,74.98,75.0,74.83,74.89,13772.0
2024-09-11 10:50:00,74.84,74.86,74.74,74.76,15881.0,74.84,74.86,74.74,74.76,15881.0
2024-09-11 10:55:00,74.75,75.03,74.71,75.03,81368.0,74.75,75.03,74.71,75.03,81368.0
2024-09-11 11:00:00,75.01,75.29,74.95,75.25,160079.0,75.01,75.29,74.95,75.25,160079.0
2024-09-11 11:05:00,75.28,75.58,75.28,75.38,49970.0,75.28,75.58,75.28,75.38,49970.0
2024-09-11 11:10:00,75.4,75.47,75.29,75.41,49885.0,75.4,75.47,75.29,75.41,49885.0
2024-09-11 11:15:00,75.4,75.43,75.3,75.33,21603.0,75.4,75.43,75.3,75.33,21603.0
2024-09-11 11:20:00,75.34,75.4,75.24,75.37,30316.0,75.34,75.4,75.24,75.37,30316.0
2024-09-11 11:25:00,75.37,75.53,75.33,75.5,80288.0,75.37,75.53,75.33,75.5,80288.0
2024-09-11 11:30:00,75.53,75.66,75.48,75.59,41299.0,75.53,75.66,75.48,75.59,41299.0
2024-09-11 11:35:00,75.62,75.75,75.59,75.74,31495.0,75.62,75.75,75.59,75.74,31495.0
2024-09-11 11:40:00,75.72,75.78,75.61,75.74,33178.0,75.72,75.78,75.61,75.74,33178.0
2024-09-11 11:45:00,75.76,75.93,75.75,75.8,21903.0,75.76,75.93,75.75,75.8,21903.0
2024-09-11 11:50:00,75.81,75.81,75.57,75.57,253002.0,75.81,75.81,75.57,75.57,253002.0
2024-09-11 11:55:00,75.56,75.56,75.32,75.41,22310.0,75.56,75.56,75.32,75.41,22310.0
2024-09-11 12:00:00,75.4,75.61,75.39,75.61,8748.0,75.4,75.61,75.39,75.61,8748.0
2024-09-11 12:05:00,75.62,75.72,75.53,75.53,25121.0,75.62,75.72,75.53,75.53,25121.0
2024-09-11 12:10:00,75.5,75.64,75.46,75.6,14548.0,75.5,75.64,75.46,75.6,14548.0
2024-09-11 12:15:00,75.62,75.64,75.58,75.63,9214.0,75.62,75.64,75.58,75.63,9214.0
2024-09-11 12:20:00,75.61,75.75,75.61,75.65,15088.0,75.61,75.75,75.61,75.65,15088.0
2024-09-11 12:25:00,75.64,75.8,75.63,75.76,12624.0,75.64,75.8,75.63,75.76,12624.0
2024-09-11 12:30:00,75.76,75.86,75.73,75.79,14384.0,75.76,75.86,75.73,75.79,14384.0
2024-09-11 12:35:00,75.79,75.89,75.76,75.89,10322.0,75.79,75.89,75.76,75.89,10322.0
2024-09-11 12:40:00,75.91,75.91,75.74,75.8,14233.0,75.91,75.91,75.74,75.8,14233.0
2024-09-11 12:45:00,75.81,75.82,75.67,75.67,8893.0,75.81,75.82,75.67,75.67,8893.0
2024-09-11 12:50:00,75.7,75.85,75.68,75.83,3542.0,75.7,75.85,75.68,75.83,3542.0
2024-09-11 12:55:00,75.83,75.86,75.78,75.84,5200.0,75.83,75.86,75.78,75.84,5200.0
2024-09-11 13:00:00,75.85,76.0,75.85,75.96,12588.0,75.85,76.0,75.85,75.96,12588.0
2024-09-11 13:05:00,75.98,76.01,75.89,75.89,27051.0,75.98,76.01,75.89,75.89,27051.0
2024-09-11 13:10:00,75.9,75.99,75.89,75.93,6880.0,75.9,75.99,75.89,75.93,6880.0
2024-09-11 13:15:00,75.92,75.92,75.82,75.9,9384.0,75.92,75.92,75.82,75.9,9384.0
2024-09-11 13:20:00,75.89,75.91,75.81,75.85,8543.0,75.89,75.91,75.81,75.85,8543.0
2024-09-11 13:25:00,75.84,75.96,75.83,75.93,10400.0,75.84,75.96,75.83,75.93,10400.0
2024-09-11 13:30:00,75.94,76.03,75.89,76.03,18843.0,75.94,76.03,75.89,76.03,18843.0
2024-09-11 13:35:00,76.03,76.1,75.96,76.08,19605.0,76.03,76.1,75.96,76.08,19605.0
2024-09-11 13:40:00,76.09,76.09,75.99,76.05,15942.0,76.09,76.09,75.99,76.05,15942.0
2024-09-11 13:45:00,76.05,76.28,76.04,76.26,25965.0,76.05,76.28,76.04,76.26,25965.0
2024-09-11 13:50:00,76.27,76.29,76.1,76.1,20561.0,76.27,76.29,76.1,76.1,20561.0
2024-09-11 13:55:00,76.1,76.18,76.08,76.15,10333.0,76.1,76.18,76.08,76.15,10333.0
2024-09-11 14:00:00,76.17,76.2,76.14,76.19,7657.0,76.17,76.2,76.14,76.19,7657.0
2024-09-11 14:05:00,76.18,76.23,76.13,76.17,6017.0,76.18,76.23,76.13,76.17,6017.0
2024-09-11 14:10:00,76.21,76.24,76.14,76.19,11618.0,76.21,76.24,76.14,76.19,11618.0
2024-09-11 14:15:00,76.19,76.22,76.14,76.17,6341.0,76.19,76.22,76.14,76.17,6341.0
2024-09-11 14:20:00,76.18,76.23,76.09,76.21,23822.0,76.18,76.23,76.09,76.21,23822.0
2024-09-11 14:25:00,76.22,76.42,76.2,76.41,23917.0,76.22,76.42,76.2,76.41,23917.0
2024-09-11 14:30:00,76.41,76.44,76.31,76.33,17313.0,76.41,76.44,76.31,76.33,17313.0
2024-09-11 14:35:00,76.32,76.36,76.27,76.36,9260.0,76.32,76.36,76.27,76.36,9260.0
2024-09-11 14:40:00,76.37,76.49,76.36,76.4,12032.0,76.37,76.49,76.36,76.4,12032.0
2024-09-11 14:45:00,76.4,76.46,76.37,76.45,9493.0,76.4,76.46,76.37,76.45,9493.0
2024-09-11 14:50:00,76.45,76.45,76.3,76.31,10592.0,76.45,76.45,76.3,76.31,10592.0
2024-09-11 14:55:00,76.28,76.39,76.28,76.33,10142.0,76.28,76.39,76.28,76.33,10142.0
2024-09-11 15:00:00,76.32,76.36,76.26,76.3,32207.0,76.32,76.36,76.26,76.3,32207.0
2024-09-11 15:05:00,76.3,76.37,76.28,76.37,11208.0,76.3,76.37,76.28,76.37,11208.0
2024-09-11 15:10:00,76.37,76.46,76.36,76.44,27378.0,76.37,76.46,76.36,76.44,27378.0
2024-09-11 15:15:00,76.44,76.49,76.34,76.4,19661.0,76.44,76.49,76.34,76.4,19661.0
2024-09-11 15:20:00,76.39,76.47,76.37,76.45,14760.0,76.39,76.47,76.37,76.45,14760.0
2024-09-11 15:25:00,76.46,76.48,76.44,76.46,16017.0,76.46,76.48,76.44,76.46,16017.0
2024-09-11 15:30:00,76.47,76.49,76.4,76.45,16455.0,76.47,76.49,76.4,76.45,16455.0
2024-09-11 15:35:00,76.44,76.45,76.39,76.39,17780.0,76.44,76.45,76.39,76.39,17780.0
2024-09-11 15:40:00,76.4,76.41,76.31,76.35,28634.0,76.4,76.41,76.31,76.35,28634.0
2024-09-11 15:45:00,76.36,76.44,76.34,76.42,23545.0,76.36,76.44,76.34,76.42,23545.0
2024-09-11 15:50:00,76.42,76.63,76.4,76.59,58152.0,76.42,76.63,76.4,76.59,58152.0
2024-09-11 15:55:00,76.6,76.84,76.6,76.64,218735.0,76.6,76.84,76.6,76.64,218735.0
2024-09-12 09:30:00,76.85,76.89,76.35,76.72,65693.0,76.85,76.89,76.35,76.72,65693.0
2024-09-12 09:35:00,76.77,76.77,76.47,76.53,9826.0,76.77,76.77,76.47,76.53,9826.0
2024-09-12 09:40:00,76.52,76.59,76.4,76.55,14513.0,76.52,76.59,76.4,76.55,14513.0
2024-09-12 09:45:00,76.55,76.71,76.49,76.58,31734.0,76.55,76.71,76.49,76.58,31734.0
2024-09-12 09:50:00,76.59,76.6,76.34,76.39,11820.0,76.59,76.6,76.34,76.39,11820.0
2024-09-12 09:55:00,76.39,76.53,76.35,76.48,9011.0,76.39,76.53,76.35,76.48,9011.0
2024-09-12 10:00:00,76.5,76.53,76.42,76.45,17272.0,76.5,76.53,76.42,76.45,17272.0
2024-09-12 10:05:00,76.47,76.49,76.31,76.33,16557.0,76.47,76.49,76.31,76.33,16557.0
2024-09-12 10:10:00,76.35,76.58,76.34,76.55,11887.0,76.35,76.58,76.34,76.55,11887.0
2024-09-12 10:15:00,76.56,76.6,76.49,76.56,15350.0,76.56,76.6,76.49,76.56,15350.0
2024-09-12 10:20:00,76.55,76.56,76.43,76.47,23504.0,76.55,76.56,76.43,76.47,23504.0
2024-09-12 10:25:00,76.48,76.51,76.41,76.46,16813.0,76.48,76.51,76.41,76.46,16813.0
2024-09-12 10:30:00,76.46,76.57,76.43,76.44,14227.0,76.46,76.57,76.43,76.44,14227.0
2024-09-12 10:35:00,76.42,76.43,76.16,76.32,29646.0,76.42,76.43,76.16,76.32,29646.0
2024-09-12 10:40:00,76.31,76.47,76.3,76.44,7437.0,76.31,76.47,76.3,76.44,7437.0
2024-09-12 10:45:00,76.43,76.48,76.39,76.42,14430.0,76.43,76.48,76.39,76.42,14430.0
2024-09-12 10:50:00,76.41,76.47,76.36,76.47,7487.0,76.41,76.47,76.36,76.47,7487.0
2024-09-12 10:55:00,76.49,76.57,76.32,76.33,20203.0,76.49,76.57,76.32,76.33,20203.0
2024-09-12 11:00:00,76.34,76.38,76.26,76.38,7871.0,76.34,76.38,76.26,76.38,7871.0
2024-09-12 11:05:00,76.37,76.44,76.35,76.4,9238.0,76.37,76.44,76.35,76.4,9238.0
2024-09-12 11:10:00,76.4,76.59,76.39,76.56,17882.0,76.4,76.59,76.39,76.56,17882.0
2024-09-12 11:15:00,76.53,76.54,76.36,76.39,7583.0,76.53,76.54,76.36,76.39,7583.0
2024-09-12 11:20:00,76.4,76.4,76.27,76.31,9438.0,76.4,76.4,76.27,76.31,9438.0
2024-09-12 11:25:00,76.31,76.36,76.26,76.3,10288.0,76.31,76.36,76.26,76.3,10288.0
2024-09-12 11:30:00,76.3,76.3,76.22,76.22,9116.0,76.3,76.3,76.22,76.22,9116.0
2024-09-12 11:35:00,76.23,76.31,76.21,76.25,13391.0,76.23,76.31,76.21,76.25,13391.0
2024-09-12 11:40:00,76.24,76.31,76.2,76.2,7411.0,76.24,76.31,76.2,76.2,7411.0
2024-09-12 11:45:00,76.2,76.23,76.15,76.17,6637.0,76.2,76.23,76.15,76.17,6637.0
2024-09-12 11:50:00,76.18,76.23,76.13,76.18,10018.0,76.18,76.23,76.13,76.18,10018.0
2024-09-12 11:55:00,76.18,76.21,76.15,76.2,9123.0,76.18,76.21,76.15,76.2,9123.0
2024-09-12 12:00:00,76.2,76.29,76.19,76.28,9844.0,76.2,76.29,76.19,76.28,9844.0
2024-09-12 12:05:00,76.28,76.28,76.16,76.25,7440.0,76.28,76.28,76.16,76.25,7440.0
2024-09-12 12:10:00,76.25,76.3,76.21,76.3,6720.0,76.25,76.3,76.21,76.3,6720.0
2024-09-12 12:15:00,76.28,76.32,76.23,76.31,5247.0,76.28,76.32,76.23,76.31,5247.0
2024-09-12 12:20:00,76.31,76.37,76.27,76.3,7714.0,76.31,76.37,76.27,76.3,7714.0
2024-09-12 12:25:00,76.3,76.36,76.3,76.35,5614.0,76.3,76.36,76.3,76.35,5614.0
2024-09-12 12:30:00,76.35,76.38,76.33,76.33,5484.0,76.35,76.38,76.33,76.33,5484.0
2024-09-12 12:35:00,76.31,76.38,76.26,76.27,11533.0,76.31,76.38,76.26,76.27,11533.0
2024-09-12 12:40:00,76.27,76.4,76.25,76.33,10107.0,76.27,76.4,76.25,76.33,10107.0
2024-09-12 12:45:00,76.32,76.36,76.29,76.34,7378.0,76.32,76.36,76.29,76.34,7378.0
2024-09-12 12:50:00,76.34,76.47,76.34,76.45,9677.0,76.34,76.47,76.34,76.45,9677.0
2024-09-12 12:55:00,76.45,76.54,76.43,76.51,6997.0,76.45,76.54,76.43,76.51,6997.0
2024-09-12 13:00:00,76.52,76.6,76.5,76.6,5534.0,76.52,76.6,76.5,76.6,5534.0
2024-09-12 13:05:00,76.59,76.65,76.59,76.62,6174.0,76.59,76.65,76.59,76.62,6174.0
2024-09-12 13:10:00,76.62,76.62,76.55,76.58,6708.0,76.62,76.62,76.55,76.58,6708.0
2024-09-12 13:15:00,76.58,76.63,76.56,76.63,6224.0,76.58,76.63,76.56,76.63,6224.0
2024-09-12 13:20:00,76.62,76.66,76.6,76.65,7934.0,76.62,76.66,76.6,76.65,7934.0
2024-09-12 13:25:00,76.64,76.64,76.55,76.55,8382.0,76.64,76.64,76.55,76.55,8382.0
2024-09-12 13:30:00,76.55,76.6,76.54,76.6,12002.0,76.55,76.6,76.54,76.6,12002.0
2024-09-12 13:35:00,76.59,76.65,76.57,76.65,12039.0,76.59,76.65,76.57,76.65,12039.0
2024-09-12 13:40:00,76.64,76.64,76.54,76.57,6246.0,76.64,76.64,76.54,76.57,6246.0
2024-09-12 13:45:00,76.55,76.62,76.55,76.62,8800.0,76.55,76.62,76.55,76.62,8800.0
2024-09-12 13:50:00,76.63,76.68,76.61,76.65,9389.0,76.63,76.68,76.61,76.65,9389.0
2024-09-12 13:55:00,76.66,76.68,76.6,76.64,4431.0,76.66,76.68,76.6,76.64,4431.0
2024-09-12 14:00:00,76.66,76.68,75.31,75.48,423672.0,76.66,76.68,75.31,75.48,423672.0
2024-09-12 14:05:00,75.44,75.78,75.0,75.7,258694.0,75.44,75.78,75.0,75.7,258694.0
2024-09-12 14:10:00,75.69,75.75,75.3,75.56,98016.0,75.69,75.75,75.3,75.56,98016.0
2024-09-12 14:15:00,75.53,75.53,73.29,74.92,486716.0,75.53,75.53,73.29,74.92,486716.0
2024-09-12 14:20:00,74.9,75.21,74.44,74.92,205364.0,74.9,75.21,74.44,74.92,205364.0
2024-09-12 14:25:00,74.96,75.12,74.8,74.98,119829.0,74.96,75.12,74.8,74.98,119829.0
2024-09-12 14:30:00,74.98,74.99,74.42,74.74,127952.0,74.98,74.99,74.42,74.74,127952.0
2024-09-12 14:35:00,74.74,74.76,74.31,74.47,95604.0,74.74,74.76,74.31,74.47,95604.0
2024-09-12 14:40:00,74.47,74.78,74.33,74.37,106115.0,74.47,74.78,74.33,74.37,106115.0
2024-09-12 14:45:00,74.39,74.89,74.05,74.86,204058.0,74.39,74.89,74.05,74.86,204058.0
2024-09-12 14:50:00,74.86,74.86,74.22,74.25,125318.0,74.86,74.86,74.22,74.25,125318.0
2024-09-12 14:55:00,74.3,74.41,74.09,74.11,96789.0,74.3,74.41,74.09,74.11,96789.0
2024-09-12 15:00:00,74.13,74.19,73.79,74.12,211397.0,74.13,74.19,73.79,74.12,211397.0
2024-09-12 15:05:00,74.12,74.48,74.09,74.47,83870.0,74.12,74.48,74.09,74.47,83870.0
2024-09-12 15:10:00,74.5,74.65,74.45,74.61,81132.0,74.5,74.65,74.45,74.61,81132.0
2024-09-12 15:15:00,74.62,75.01,74.6,74.82,140994.0,74.62,75.01,74.6,74.82,140994.0
2024-09-12 15:20:00,74.8,75.01,74.73,74.92,71170.0,74.8,75.01,74.73,74.92,71170.0
2024-09-12 15:25:00,74.93,74.95,74.72,74.8,102427.0,74.93,74.95,74.72,74.8,102427.0
2024-09-12 15:30:00,74.8,75.26,74.66,75.25,223205.0,74.8,75.26,74.66,75.25,223205.0
2024-09-12 15:35:00,75.25,75.5,75.19,75.34,239758.0,75.25,75.5,75.19,75.34,239758.0
2024-09-12 15:40:00,75.34,75.42,74.88,74.9,186667.0,75.34,75.42,74.88,74.9,186667.0
2024-09-12 15:45:00,74.88,75.02,74.64,74.7,90329.0,74.88,75.02,74.64,74.7,90329.0
2024-09-12 15:50:00,74.68,74.69,74.36,74.48,224797.0,74.68,74.69,74.36,74.48,224797.0
2024-09-12 15:55:00,74.47,74.51,74.36,74.48,647995.0,74.47,74.51,74.36,74.48,647995.0
2024-09-13 09:30:00,74.67,75.1,74.13,74.77,117932.0,74.67,75.1,74.13,74.77,117932.0
2024-09-13 09:35:00,74.74,75.13,74.7,74.87,26471.0,74.74,75.13,74.7,74.87,26471.0
2024-09-13 09:40:00,74.87,75.17,74.85,75.17,27867.0,74.87,75.17,74.85,75.17,27867.0
2024-09-13 09:45:00,75.18,75.21,74.92,75.04,42688.0,75.18,75.21,74.92,75.04,42688.0
2024-09-13 09:50:00,75.05,75.14,74.97,74.98,23703.0,75.05,75.14,74.97,74.98,23703.0
2024-09-13 09:55:00,74.97,75.01,74.75,74.95,32077.0,74.97,75.01,74.75,74.95,32077.0
2024-09-13 10:00:00,74.96,75.25,74.82,75.17,55488.0,74.96,75.25,74.82,75.17,55488.0
2024-09-13 10:05:00,75.21,75.27,75.13,75.23,26606.0,75.21,75.27,75.13,75.23,26606.0
2024-09-13 10:10:00,75.24,75.48,75.14,75.19,42837.0,75.24,75.48,75.14,75.19,42837.0
2024-09-13 10:15:00,75.19,75.28,75.11,75.13,30930.0,75.19,75.28,75.11,75.13,30930.0
2024-09-13 10:20:00,75.13,75.46,75.1,75.46,46572.0,75.13,75.46,75.1,75.46,46572.0
2024-09-13 10:25:00,75.44,75.54,75.3,75.31,37552.0,75.44,75.54,75.3,75.31,37552.0
2024-09-13 10:30:00,75.31,75.33,75.13,75.32,29176.0,75.31,75.33,75.13,75.32,29176.0
2024-09-13 10:35:00,75.31,75.55,75.28,75.46,38940.0,75.31,75.55,75.28,75.46,38940.0
2024-09-13 10:40:00,75.48,75.6,75.44,75.53,33833.0,75.48,75.6,75.44,75.53,33833.0
2024-09-13 10:45:00,75.51,75.58,75.47,75.49,24108.0,75.51,75.58,75.47,75.49,24108.0
2024-09-13 10:50:00,75.51,75.54,75.36,75.42,31643.0,75.51,75.54,75.36,75.42,31643.0
2024-09-13 10:55:00,75.42,75.45,75.23,75.31,35322.0,75.42,75.45,75.23,75.31,35322.0
2024-09-13 11:00:00,75.29,75.42,75.27,75.3,26350.0,75.29,75.42,75.27,75.3,26350.0
2024-09-13 11:05:00,75.31,75.32,75.19,75.19,28722.0,75.31,75.32,75.19,75.19,28722.0
2024-09-13 11:10:00,75.18,75.3,75.16,75.19,31807.0,75.18,75.3,75.16,75.19,31807.0
2024-09-13 11:15:00,75.19,75.29,75.13,75.24,20441.0,75.19,75.29,75.13,75.24,20441.0
2024-09-13 11:20:00,75.23,75.26,75.12,75.13,30590.0,75.23,75.26,75.12,75.13,30590.0
2024-09-13 11:25:00,75.14,75.18,75.03,75.05,42153.0,75.14,75.18,75.03,75.05,42153.0
2024-09-13 11:30:00,75.07,75.21,75.07,75.17,23208.0,75.07,75.21,75.07,75.17,23208.0
2024-09-13 11:35:00,75.18,75.22,75.12,75.16,15536.0,75.18,75.22,75.12,75.16,15536.0
2024-09-13 11:40:00,75.19,75.22,75.01,75.03,18773.0,75.19,75.22,75.01,75.03,18773.0
2024-09-13 11:45:00,75.03,75.09,74.87,74.94,41091.0,75.03,75.09,74.87,74.94,41091.0
2024-09-13 11:50:00,74.94,75.02,74.92,74.97,11138.0,74.94,75.02,74.92,74.97,11138.0
2024-09-13 11:55:00,74.97,75.03,74.91,75.0,13077.0,74.97,75.03,74.91,75.0,13077.0
2024-09-13 12:00:00,75.01,75.09,74.99,75.04,12654.0,75.01,75.09,74.99,75.04,12654.0
2024-09-13 12:05:00,75.04,75.04,74.9,74.91,16959.0,75.04,75.04,74.9,74.91,16959.0
2024-09-13 12:10:00,74.91,74.97,74.69,74.73,45746.0,74.91,74.97,74.69,74.73,45746.0
2024-09-13 12:15:00,74.72,74.9,74.71,74.86,17793.0,74.72,74.9,74.71,74.86,17793.0
2024-09-13 12:20:00,74.86,74.89,74.66,74.67,20060.0,74.86,74.89,74.66,74.67,20060.0
2024-09-13 12:25:00,74.67,74.72,74.61,74.72,18810.0,74.67,74.72,74.61,74.72,18810.0
2024-09-13 12:30:00,74.71,74.79,74.68,74.74,14883.0,74.71,74.79,74.68,74.74,14883.0
2024-09-13 12:35:00,74.73,74.73,74.57,74.59,19949.0,74.73,74.73,74.57,74.59,19949.0
2024-09-13 12:40:00,74.6,74.73,74.59,74.69,18773.0,74.6,74.73,74.59,74.69,18773.0
2024-09-13 12:45:00,74.7,74.73,74.67,74.67,20223.0,74.7,74.73,74.67,74.67,20223.0
2024-09-13 12:50:00,74.66,74.84,74.65,74.84,20146.0,74.66,74.84,74.65,74.84,20146.0
2024-09-13 12:55:00,74.84,74.92,74.8,74.84,12016.0,74.84,74.92,74.8,74.84,12016.0
2024-09-13 13:00:00,74.87,74.88,74.8,74.86,14327.0,74.87,74.88,74.8,74.86,14327.0
2024-09-13 13:05:00,74.88,74.9,74.85,74.87,11539.0,74.88,74.9,74.85,74.87,11539.0
2024-09-13 13:10:00,74.87,74.96,74.86,74.93,16062.0,74.87,74.96,74.86,74.93,16062.0
2024-09-13 13:15:00,74.93,74.99,74.92,74.98,12918.0,74.93,74.99,74.92,74.98,12918.0
2024-09-13 13:20:00,74.98,75.0,74.91,74.95,16336.0,74.98,75.0,74.91,74.95,16336.0
2024-09-13 13:25:00,74.94,75.08,74.92,75.07,12656.0,74.94,75.08,74.92,75.07,12656.0
2024-09-13 13:30:00,75.07,75.15,75.07,75.08,13341.0,75.07,75.15,75.07,75.08,13341.0
2024-09-13 13:35:00,75.08,75.09,74.99,75.09,15392.0,75.08,75.09,74.99,75.09,15392.0
2024-09-13 13:40:00,75.08,75.1,75.03,75.08,10747.0,75.08,75.1,75.03,75.08,10747.0
2024-09-13 13:45:00,75.1,75.2,75.08,75.19,10195.0,75.1,75.2,75.08,75.19,10195.0
2024-09-13 13:50:00,75.19,75.31,75.17,75.27,30911.0,75.19,75.31,75.17,75.27,30911.0
2024-09-13 13:55:00,75.28,75.31,75.18,75.18,18120.0,75.28,75.31,75.18,75.18,18120.0
2024-09-13 14:00:00,75.18,75.22,75.03,75.08,23789.0,75.18,75.22,75.03,75.08,23789.0
2024-09-13 14:05:00,75.09,75.15,75.04,75.06,16127.0,75.09,75.15,75.04,75.06,16127.0
2024-09-13 14:10:00,75.05,75.06,74.98,74.99,16673.0,75.05,75.06,74.98,74.99,16673.0
2024-09-13 14:15:00,75.0,75.0,74.91,74.98,17893.0,75.0,75.0,74.91,74.98,17893.0
2024-09-13 14:20:00,74.99,75.0,74.92,74.93,21736.0,74.99,75.0,74.92,74.93,21736.0
2024-09-13 14:25:00,74.91,74.92,74.85,74.87,12929.0,74.91,74.92,74.85,74.87,12929.0
2024-09-13 14:30:00,74.87,74.89,74.83,74.89,15502.0,74.87,74.89,74.83,74.89,15502.0
2024-09-13 14:35:00,74.88,74.89,74.81,74.86,20897.0,74.88,74.89,74.81,74.86,20897.0
2024-09-13 14:40:00,74.86,74.94,74.83,74.88,21637.0,74.86,74.94,74.83,74.88,21637.0
2024-09-13 14:45:00,74.88,74.93,74.88,74.91,13238.0,74.88,74.93,74.88,74.91,13238.0
2024-09-13 14:50:00,74.9,74.96,74.89,74.93,15096.0,74.9,74.96,74.89,74.93,15096.0
2024-09-13 14:55:00,74.92,74.96,74.87,74.92,21013.0,74.92,74.96,74.87,74.92,21013.0
2024-09-13 15:00:00,74.91,74.99,74.88,74.99,30130.0,74.91,74.99,74.88,74.99,30130.0
2024-09-13 15:05:00,74.99,75.06,74.99,75.06,22887.0,74.99,75.06,74.99,75.06,22887.0
2024-09-13 15:10:00,75.06,75.13,75.04,75.09,31776.0,75.06,75.13,75.04,75.09,31776.0
2024-09-13 15:15:00,75.09,75.22,75.08,75.13,34763.0,75.09,75.22,75.08,75.13,34763.0
2024-09-13 15:20:00,75.13,75.17,75.08,75.14,20238.0,75.13,75.17,75.08,75.14,20238.0
2024-09-13 15:25:00,75.15,75.18,75.13,75.16,23859.0,75.15,75.18,75.13,75.16,23859.0
2024-09-13 15:30:00,75.17,75.24,75.15,75.22,25689.0,75.17,75.24,75.15,75.22,25689.0
2024-09-13 15:35:00,75.22,75.22,75.14,75.22,35969.0,75.22,75.22,75.14,75.22,35969.0
2024-09-13 15:40:00,75.22,75.26,75.17,75.25,38189.0,75.22,75.26,75.17,75.25,38189.0
2024-09-13 15:45:00,75.26,75.38,75.25,75.34,43974.0,75.26,75.38,75.25,75.34,43974.0
2024-09-13 15:50:00,75.35,75.36,75.25,75.29,94925.0,75.35,75.36,75.25,75.29,94925.0
2024-09-13 15:55:00,75.22,75.3,74.99,75.01,258971.0,75.22,75.3,74.99,75.01,258971.0
2024-09-16 09:30:00,74.87,75.52,74.8,75.52,117682.0,74.87,75.52,74.8,75.52,117682.0
2024-09-16 09:35:00,75.54,75.73,75.45,75.62,28499.0,75.54,75.73,75.45,75.62,28499.0
2024-09-16 09:40:00,75.67,75.69,75.39,75.55,12499.0,75.67,75.69,75.39,75.55,12499.0
2024-09-16 09:45:00,75.6,75.86,75.5,75.83,42498.0,75.6,75.86,75.5,75.83,42498.0
2024-09-16 09:50:00,75.79,76.04,75.79,75.97,32600.0,75.79,76.04,75.79,75.97,32600.0
2024-09-16 09:55:00,75.96,76.0,75.69,75.98,68545.0,75.96,76.0,75.69,75.98,68545.0
2024-09-16 10:00:00,75.98,75.98,75.75,75.9,20914.0,75.98,75.98,75.75,75.9,20914.0
2024-09-16 10:05:00,75.9,75.94,75.74,75.84,17114.0,75.9,75.94,75.74,75.84,17114.0
2024-09-16 10:10:00,75.82,75.82,75.66,75.82,16952.0,75.82,75.82,75.66,75.82,16952.0
2024-09-16 10:15:00,75.84,76.02,75.83,75.96,18382.0,75.84,76.02,75.83,75.96,18382.0
2024-09-16 10:20:00,75.96,76.03,75.88,75.94,30827.0,75.96,76.03,75.88,75.94,30827.0
2024-09-16 10:25:00,75.91,75.91,75.71,75.82,18119.0,75.91,75.91,75.71,75.82,18119.0
2024-09-16 10:30:00,75.81,75.81,75.6,75.61,55133.0,75.81,75.81,75.6,75.61,55133.0
2024-09-16 10:35:00,75.61,75.83,75.61,75.81,15614.0,75.61,75.83,75.61,75.81,15614.0
2024-09-16 10:40:00,75.85,75.92,75.76,75.85,18000.0,75.85,75.92,75.76,75.85,18000.0
2024-09-16 10:45:00,75.86,75.93,75.8,75.93,38855.0,75.86,75.93,75.8,75.93,38855.0
2024-09-16 10:50:00,75.93,76.09,75.92,76.05,54749.0,75.93,76.09,75.92,76.05,54749.0
2024-09-16 10:55:00,76.04,76.04,75.89,75.97,11614.0,76.04,76.04,75.89,75.97,11614.0
2024-09-16 11:00:00,75.97,75.97,75.83,75.88,14588.0,75.97,75.97,75.83,75.88,14588.0
2024-09-16 11:05:00,75.88,75.93,75.87,75.91,12870.0,75.88,75.93,75.87,75.91,12870.0
2024-09-16 11:10:00,75.93,76.09,75.93,76.08,14177.0,75.93,76.09,75.93,76.08,14177.0
2024-09-16 11:15:00,76.07,76.2,76.03,76.2,24558.0,76.07,76.2,76.03,76.2,24558.0
2024-09-16 11:20:00,76.2,76.29,76.15,76.28,16337.0,76.2,76.29,76.15,76.28,16337.0
2024-09-16 11:25:00,76.27,76.29,76.21,76.28,16096.0,76.27,76.29,76.21,76.28,16096.0
2024-09-16 11:30:00,76.29,76.3,76.18,76.24,21730.0,76.29,76.3,76.18,76.24,21730.0
2024-09-16 11:35:00,76.25,76.25,76.11,76.14,26304.0,76.25,76.25,76.11,76.14,26304.0
2024-09-16 11:40:00,76.14,76.15,75.99,75.99,17884.0,76.14,76.15,75.99,75.99,17884.0
2024-09-16 11:45:00,75.98,76.27,75.97,76.27,21652.0,75.98,76.27,75.97,76.27,21652.0
2024-09-16 11:50:00,76.27,76.44,76.26,76.43,38363.0,76.27,76.44,76.26,76.43,38363.0
2024-09-16 11:55:00,76.43,76.57,76.4,76.56,30883.0,76.43,76.57,76.4,76.56,30883.0
2024-09-16 12:00:00,76.57,76.59,76.46,76.46,40324.0,76.57,76.59,76.46,76.46,40324.0
2024-09-16 12:05:00,76.45,76.55,76.44,76.52,20581.0,76.45,76.55,76.44,76.52,20581.0
2024-09-16 12:10:00,76.52,76.53,76.42,76.48,18042.0,76.52,76.53,76.42,76.48,18042.0
2024-09-16 12:15:00,76.48,76.5,76.37,76.4,12272.0,76.48,76.5,76.37,76.4,12272.0
2024-09-16 12:20:00,76.38,76.42,76.33,76.42,11975.0,76.38,76.42,76.33,76.42,11975.0
2024-09-16 12:25:00,76.42,76.63,76.42,76.62,20501.0,76.42,76.63,76.42,76.62,20501.0
2024-09-16 12:30:00,76.61,76.61,76.44,76.48,25168.0,76.61,76.61,76.44,76.48,25168.0
2024-09-16 12:35:00,76.47,76.58,76.47,76.58,20592.0,76.47,76.58,76.47,76.58,20592.0
2024-09-16 12:40:00,76.58,76.61,76.55,76.59,19791.0,76.58,76.61,76.55,76.59,19791.0
2024-09-16 12:45:00,76.58,76.58,76.47,76.56,21457.0,76.58,76.58,76.47,76.56,21457.0
2024-09-16 12:50:00,76.56,76.57,76.5,76.54,27199.0,76.56,76.57,76.5,76.54,27199.0
2024-09-16 12:55:00,76.53,76.65,76.53,76.64,19270.0,76.53,76.65,76.53,76.64,19270.0
2024-09-16 13:00:00,76.63,76.64,76.59,76.6,13381.0,76.63,76.64,76.59,76.6,13381.0
2024-09-16 13:05:00,76.61,76.62,76.52,76.56,13588.0,76.61,76.62,76.52,76.56,13588.0
2024-09-16 13:10:00,76.57,76.59,76.52,76.55,12071.0,76.57,76.59,76.52,76.55,12071.0
2024-09-16 13:15:00,76.56,76.56,76.4,76.45,17420.0,76.56,76.56,76.4,76.45,17420.0
2024-09-16 13:20:00,76.45,76.5,76.44,76.49,13655.0,76.45,76.5,76.44,76.49,13655.0
2024-09-16 13:25:00,76.5,76.55,76.36,76.37,24332.0,76.5,76.55,76.36,76.37,24332.0
2024-09-16 13:30:00,76.36,76.52,76.34,76.51,38979.0,76.36,76.52,76.34,76.51,38979.0
2024-09-16 13:35:00,76.5,76.53,76.39,76.45,32705.0,76.5,76.53,76.39,76.45,32705.0
2024-09-16 13:40:00,76.45,76.48,76.43,76.44,27355.0,76.45,76.48,76.43,76.44,27355.0
2024-09-16 13:45:00,76.45,76.5,76.42,76.48,21557.0,76.45,76.5,76.42,76.48,21557.0
2024-09-16 13:50:00,76.48,76.5,76.44,76.44,15718.0,76.48,76.5,76.44,76.44,15718.0
2024-09-16 13:55:00,76.44,76.44,76.4,76.42,20917.0,76.44,76.44,76.4,76.42,20917.0
2024-09-16 14:00:00,76.41,76.43,76.37,76.38,36426.0,76.41,76.43,76.37,76.38,36426.0
2024-09-16 14:05:00,76.36,76.39,76.32,76.34,27051.0,76.36,76.39,76.32,76.34,27051.0
2024-09-16 14:10:00,76.34,76.41,76.33,76.34,20266.0,76.34,76.41,76.33,76.34,20266.0
2024-09-16 14:15:00,76.34,76.35,76.27,76.29,20829.0,76.34,76.35,76.27,76.29,20829.0
2024-09-16 14:20:00,76.28,76.34,76.26,76.26,23868.0,76.28,76.34,76.26,76.26,23868.0
2024-09-16 14:25:00,76.27,76.33,76.21,76.21,27046.0,76.27,76.33,76.21,76.21,27046.0
2024-09-16 14:30:00,76.2,76.22,76.1,76.17,27613.0,76.2,76.22,76.1,76.17,27613.0
2024-09-16 14:35:00,76.17,76.18,76.11,76.14,17294.0,76.17,76.18,76.11,76.14,17294.0
2024-09-16 14:40:00,76.14,76.15,76.1,76.12,16421.0,76.14,76.15,76.1,76.12,16421.0
2024-09-16 14:45:00,76.11,76.14,76.06,76.14,20551.0,76.11,76.14,76.06,76.14,20551.0
2024-09-16 14:50:00,76.14,76.14,76.01,76.03,29025.0,76.14,76.14,76.01,76.03,29025.0
2024-09-16 14:55:00,76.02,76.15,76.02,76.13,21547.0,76.02,76.15,76.02,76.13,21547.0
2024-09-16 15:00:00,76.13,76.18,76.12,76.16,26208.0,76.13,76.18,76.12,76.16,26208.0
2024-09-16 15:05:00,76.15,76.17,76.1,76.11,40355.0,76.15,76.17,76.1,76.11,40355.0
2024-09-16 15:10:00,76.11,76.21,76.11,76.21,39604.0,76.11,76.21,76.11,76.21,39604.0
2024-09-16 15:15:00,76.22,76.26,76.18,76.23,34396.0,76.22,76.26,76.18,76.23,34396.0
2024-09-16 15:20:00,76.23,76.27,76.19,76.2,31977.0,76.23,76.27,76.19,76.2,31977.0
2024-09-16 15:25:00,76.2,76.21,76.11,76.13,31695.0,76.2,76.21,76.11,76.13,31695.0
2024-09-16 15:30:00,76.13,76.22,76.12,76.14,38751.0,76.13,76.22,76.12,76.14,38751.0
2024-09-16 15:35:00,76.15,76.15,75.97,75.99,62741.0,76.15,76.15,75.97,75.99,62741.0
2024-09-16 15:40:00,75.99,76.08,75.99,76.06,42969.0,75.99,76.08,75.99,76.06,42969.0
2024-09-16 15:45:00,76.06,76.14,76.02,76.1,59008.0,76.06,76.14,76.02,76.1,59008.0
2024-09-16 15:50:00,76.1,76.34,76.1,76.32,129803.0,76.1,76.34,76.1,76.32,129803.0
2024-09-16 15:55:00,76.31,76.38,76.3,76.32,285669.0,76.31,76.38,76.3,76.32,285669.0
2024-09-17 09:30:00,76.27,76.47,75.86,76.23,63152.0,76.27,76.47,75.86,76.23,63152.0
2024-09-17 09:35:00,76.23,76.36,76.22,76.26,8147.0,76.23,76.36,76.22,76.26,8147.0
2024-09-17 09:40:00,76.28,76.46,76.28,76.33,9586.0,76.28,76.46,76.28,76.33,9586.0
2024-09-17 09:45:00,76.32,76.32,76.07,76.08,10380.0,76.32,76.32,76.07,76.08,10380.0
2024-09-17 09:50:00,76.05,76.08,75.75,75.75,10087.0,76.05,76.08,75.75,75.75,10087.0
2024-09-17 09:55:00,75.71,75.96,75.67,75.94,40791.0,75.71,75.96,75.67,75.94,40791.0
2024-09-17 10:00:00,75.96,76.02,75.86,75.97,12226.0,75.96,76.02,75.86,75.97,12226.0
2024-09-17 10:05:00,75.95,75.95,75.77,75.81,12331.0,75.95,75.95,75.77,75.81,12331.0
2024-09-17 10:10:00,75.79,75.82,75.6,75.6,8968.0,75.79,75.82,75.6,75.6,8968.0
2024-09-17 10:15:00,75.59,75.6,75.45,75.55,13444.0,75.59,75.6,75.45,75.55,13444.0
2024-09-17 10:20:00,75.56,75.73,75.53,75.73,12537.0,75.56,75.73,75.53,75.73,12537.0
2024-09-17 10:25:00,75.73,75.8,75.7,75.78,12000.0,75.73,75.8,75.7,75.78,12000.0
2024-09-17 10:30:00,75.78,75.8,75.63,75.68,16354.0,75.78,75.8,75.63,75.68,16354.0
2024-09-17 10:35:00,75.69,75.69,75.59,75.68,12786.0,75.69,75.69,75.59,75.68,12786.0
2024-09-17 10:40:00,75.68,75.86,75.66,75.83,12462.0,75.68,75.86,75.66,75.83,12462.0
2024-09-17 10:45:00,75.84,75.92,75.83,75.89,17760.0,75.84,75.92,75.83,75.89,17760.0
2024-09-17 10:50:00,75.88,75.94,75.84,75.86,17607.0,75.88,75.94,75.84,75.86,17607.0
2024-09-17 10:55:00,75.84,75.84,75.6,75.62,18749.0,75.84,75.84,75.6,75.62,18749.0
2024-09-17 11:00:00,75.63,75.73,75.57,75.65,18920.0,75.63,75.73,75.57,75.65,18920.0
2024-09-17 11:05:00,75.66,75.79,75.65,75.78,6951.0,75.66,75.79,75.65,75.78,6951.0
2024-09-17 11:10:00,75.8,75.85,75.75,75.83,9893.0,75.8,75.85,75.75,75.83,9893.0
2024-09-17 11:15:00,75.83,75.85,75.77,75.81,9781.0,75.83,75.85,75.77,75.81,9781.0
2024-09-17 11:20:00,75.79,75.79,75.66,75.77,9033.0,75.79,75.79,75.66,75.77,9033.0
2024-09-17 11:25:00,75.76,75.8,75.73,75.77,10336.0,75.76,75.8,75.73,75.77,10336.0
2024-09-17 11:30:00,75.78,75.89,75.77,75.84,8565.0,75.78,75.89,75.77,75.84,8565.0
2024-09-17 11:35:00,75.83,75.83,75.76,75.78,4641.0,75.83,75.83,75.76,75.78,4641.0
2024-09-17 11:40:00,75.78,75.79,75.74,75.78,7396.0,75.78,75.79,75.74,75.78,7396.0
2024-09-17 11:45:00,75.79,75.87,75.78,75.86,11345.0,75.79,75.87,75.78,75.86,11345.0
2024-09-17 11:50:00,75.86,75.96,75.84,75.9,24115.0,75.86,75.96,75.84,75.9,24115.0
2024-09-17 11:55:00,75.91,75.95,75.89,75.94,7597.0,75.91,75.95,75.89,75.94,7597.0
2024-09-17 12:00:00,75.92,75.95,75.88,75.9,16989.0,75.92,75.95,75.88,75.9,16989.0
2024-09-17 12:05:00,75.91,75.92,75.79,75.81,11951.0,75.91,75.92,75.79,75.81,11951.0
2024-09-17 12:10:00,75.81,75.83,75.78,75.82,7034.0,75.81,75.83,75.78,75.82,7034.0
2024-09-17 12:15:00,75.83,75.83,75.66,75.68,13476.0,75.83,75.83,75.66,75.68,13476.0
2024-09-17 12:20:00,75.64,75.65,75.43,75.5,16517.0,75.64,75.65,75.43,75.5,16517.0
2024-09-17 12:25:00,75.51,75.55,75.42,75.52,10794.0,75.51,75.55,75.42,75.52,10794.0
2024-09-17 12:30:00,75.51,75.63,75.45,75.6,10299.0,75.51,75.63,75.45,75.6,10299.0
2024-09-17 12:35:00,75.61,75.62,75.53,75.57,9210.0,75.61,75.62,75.53,75.57,9210.0
2024-09-17 12:40:00,75.57,75.58,75.45,75.5,12127.0,75.57,75.58,75.45,75.5,12127.0
2024-09-17 12:45:00,75.5,75.54,75.38,75.43,15695.0,75.5,75.54,75.38,75.43,15695.0
2024-09-17 12:50:00,75.41,75.55,75.39,75.54,9008.0,75.41,75.55,75.39,75.54,9008.0
2024-09-17 12:55:00,75.58,75.64,75.46,75.5,13084.0,75.58,75.64,75.46,75.5,13084.0
2024-09-17 13:00:00,75.52,75.55,75.49,75.55,5325.0,75.52,75.55,75.49,75.55,5325.0
2024-09-17 13:05:00,75.55,75.66,75.55,75.64,9484.0,75.55,75.66,75.55,75.64,9484.0
2024-09-17 13:10:00,75.65,75.66,75.58,75.62,17776.0,75.65,75.66,75.58,75.62,17776.0
2024-09-17 13:15:00,75.61,75.63,75.58,75.58,9063.0,75.61,75.63,75.58,75.58,9063.0
2024-09-17 13:20:00,75.59,75.69,75.58,75.68,11575.0,75.59,75.69,75.58,75.68,11575.0
2024-09-17 13:25:00,75.7,75.78,75.68,75.77,7305.0,75.7,75.78,75.68,75.77,7305.0
2024-09-17 13:30:00,75.76,75.8,75.73,75.74,10008.0,75.76,75.8,75.73,75.74,10008.0
2024-09-17 13:35:00,75.74,75.79,75.72,75.73,8015.0,75.74,75.79,75.72,75.73,8015.0
2024-09-17 13:40:00,75.74,75.74,75.59,75.62,8845.0,75.74,75.74,75.59,75.62,8845.0
2024-09-17 13:45:00,75.6,75.77,75.54,75.77,10002.0,75.6,75.77,75.54,75.77,10002.0
2024-09-17 13:50:00,75.8,75.89,75.8,75.88,5271.0,75.8,75.89,75.8,75.88,5271.0
2024-09-17 13:55:00,75.88,75.89,75.79,75.79,10895.0,75.88,75.89,75.79,75.79,10895.0
2024-09-17 14:00:00,75.8,75.87,75.8,75.84,8882.0,75.8,75.87,75.8,75.84,8882.0
2024-09-17 14:05:00,75.84,75.88,75.84,75.87,10550.0,75.84,75.88,75.84,75.87,10550.0
2024-09-17 14:10:00,75.87,75.9,75.79,75.79,12396.0,75.87,75.9,75.79,75.79,12396.0
2024-09-17 14:15:00,75.81,75.89,75.78,75.84,8502.0,75.81,75.89,75.78,75.84,8502.0
2024-09-17 14:20:00,75.85,75.89,75.84,75.88,9162.0,75.85,75.89,75.84,75.88,9162.0
2024-09-17 14:25:00,75.88,75.89,75.79,75.86,9494.0,75.88,75.89,75.79,75.86,9494.0
2024-09-17 14:30:00,75.85,75.85,75.78,75.8,7468.0,75.85,75.85,75.78,75.8,7468.0
2024-09-17 14:35:00,75.8,75.87,75.8,75.85,7246.0,75.8,75.87,75.8,75.85,7246.0
2024-09-17 14:40:00,75.85,75.9,75.85,75.86,7987.0,75.85,75.9,75.85,75.86,7987.0
2024-09-17 14:45:00,75.86,75.89,75.76,75.8,12807.0,75.86,75.89,75.76,75.8,12807.0
2024-09-17 14:50:00,75.78,75.84,75.77,75.84,8543.0,75.78,75.84,75.77,75.84,8543.0
2024-09-17 14:55:00,75.82,75.87,75.75,75.78,11752.0,75.82,75.87,75.75,75.78,11752.0
2024-09-17 15:00:00,75.77,75.85,75.75,75.8,18029.0,75.77,75.85,75.75,75.8,18029.0
2024-09-17 15:05:00,75.8,75.9,75.79,75.86,22024.0,75.8,75.9,75.79,75.86,22024.0
2024-09-17 15:10:00,75.87,75.87,75.8,75.83,12956.0,75.87,75.87,75.8,75.83,12956.0
2024-09-17 15:15:00,75.84,75.84,75.77,75.79,21758.0,75.84,75.84,75.77,75.79,21758.0
2024-09-17 15:20:00,75.8,75.81,75.7,75.73,27077.0,75.8,75.81,75.7,75.73,27077.0
2024-09-17 15:25:00,75.73,75.76,75.68,75.76,20241.0,75.73,75.76,75.68,75.76,20241.0
2024-09-17 15:30:00,75.76,75.79,75.7,75.72,18479.0,75.76,75.79,75.7,75.72,18479.0
2024-09-17 15:35:00,75.7,75.71,75.66,75.67,19619.0,75.7,75.71,75.66,75.67,19619.0
2024-09-17 15:40:00,75.68,75.69,75.58,75.58,19038.0,75.68,75.69,75.58,75.58,19038.0
2024-09-17 15:45:00,75.59,75.63,75.57,75.63,26650.0,75.59,75.63,75.57,75.63,26650.0
2024-09-17 15:50:00,75.64,75.66,75.55,75.62,73418.0,75.64,75.66,75.55,75.62,73418.0
2024-09-17 15:55:00,75.61,75.61,75.49,75.59,126281.0,75.61,75.61,75.49,75.59,126281.0
2024-09-18 09:30:00,75.77,75.84,75.4,75.45,58473.0,75.77,75.84,75.4,75.45,58473.0
2024-09-18 09:35:00,75.4,75.7,75.4,75.62,9253.0,75.4,75.7,75.4,75.62,9253.0
2024-09-18 09:40:00,75.62,75.65,75.43,75.47,30903.0,75.62,75.65,75.43,75.47,30903.0
2024-09-18 09:45:00,75.47,75.47,75.25,75.29,14972.0,75.47,75.47,75.25,75.29,14972.0
2024-09-18 09:50:00,75.3,75.42,75.27,75.3,11028.0,75.3,75.42,75.27,75.3,11028.0
2024-09-18 09:55:00,75.3,75.55,75.28,75.41,39689.0,75.3,75.55,75.28,75.41,39689.0
2024-09-18 10:00:00,75.41,75.41,75.28,75.37,13113.0,75.41,75.41,75.28,75.37,13113.0
2024-09-18 10:05:00,75.34,75.36,75.23,75.23,15778.0,75.34,75.36,75.23,75.23,15778.0
2024-09-18 10:10:00,75.21,75.32,75.15,75.21,17896.0,75.21,75.32,75.15,75.21,17896.0
2024-09-18 10:15:00,75.23,75.23,75.08,75.09,9177.0,75.23,75.23,75.08,75.09,9177.0
2024-09-18 10:20:00,75.09,75.1,75.04,75.05,6466.0,75.09,75.1,75.04,75.05,6466.0
2024-09-18 10:25:00,75.03,75.08,74.95,75.06,38106.0,75.03,75.08,74.95,75.06,38106.0
2024-09-18 10:30:00,75.06,75.1,75.02,75.07,9811.0,75.06,75.1,75.02,75.07,9811.0
2024-09-18 10:35:00,75.08,75.13,75.0,75.06,11868.0,75.08,75.13,75.0,75.06,11868.0
2024-09-18 10:40:00,75.15,75.22,75.14,75.2,8959.0,75.15,75.22,75.14,75.2,8959.0
2024-09-18 10:45:00,75.2,75.28,75.17,75.22,10634.0,75.2,75.28,75.17,75.22,10634.0
2024-09-18 10:50:00,75.23,75.23,75.01,75.05,20339.0,75.23,75.23,75.01,75.05,20339.0
2024-09-18 10:55:00,75.06,75.07,74.92,74.92,15090.0,75.06,75.07,74.92,74.92,15090.0
2024-09-18 11:00:00,74.94,74.98,74.92,74.95,13529.0,74.94,74.98,74.92,74.95,13529.0
2024-09-18 11:05:00,74.96,75.01,74.88,74.88,14217.0,74.96,75.01,74.88,74.88,14217.0
2024-09-18 11:10:00,74.88,74.92,74.84,74.9,11545.0,74.88,74.92,74.84,74.9,11545.0
2024-09-18 11:15:00,74.9,74.9,74.82,74.84,17225.0,74.9,74.9,74.82,74.84,17225.0
2024-09-18 11:20:00,74.83,74.83,74.76,74.77,14802.0,74.83,74.83,74.76,74.77,14802.0
2024-09-18 11:25:00,74.78,74.91,74.77,74.9,18879.0,74.78,74.91,74.77,74.9,18879.0
2024-09-18 11:30:00,74.89,74.89,74.84,74.86,12851.0,74.89,74.89,74.84,74.86,12851.0
2024-09-18 11:35:00,74.86,74.93,74.85,74.87,17648.0,74.86,74.93,74.85,74.87,17648.0
2024-09-18 11:40:00,74.86,74.89,74.75,74.79,14247.0,74.86,74.89,74.75,74.79,14247.0
2024-09-18 11:45:00,74.79,74.8,74.71,74.72,8752.0,74.79,74.8,74.71,74.72,8752.0
2024-09-18 11:50:00,74.72,74.75,74.69,74.72,14625.0,74.72,74.75,74.69,74.72,14625.0
2024-09-18 11:55:00,74.73,74.76,74.67,74.68,9586.0,74.73,74.76,74.67,74.68,9586.0
2024-09-18 12:00:00,74.67,74.71,74.64,74.67,15853.0,74.67,74.71,74.64,74.67,15853.0
2024-09-18 12:05:00,74.69,74.81,74.69,74.78,8804.0,74.69,74.81,74.69,74.78,8804.0
2024-09-18 12:10:00,74.79,74.84,74.76,74.78,17755.0,74.79,74.84,74.76,74.78,17755.0
2024-09-18 12:15:00,74.8,74.87,74.77,74.83,22995.0,74.8,74.87,74.77,74.83,22995.0
2024-09-18 12:20:00,74.83,74.92,74.83,74.91,17940.0,74.83,74.92,74.83,74.91,17940.0
2024-09-18 12:25:00,74.9,74.93,74.88,74.9,7194.0,74.9,74.93,74.88,74.9,7194.0
2024-09-18 12:30:00,74.9,74.9,74.85,74.85,16173.0,74.9,74.9,74.85,74.85,16173.0
2024-09-18 12:35:00,74.84,74.88,74.82,74.84,6717.0,74.84,74.88,74.82,74.84,6717.0
2024-09-18 12:40:00,74.84,74.89,74.83,74.88,7674.0,74.84,74.89,74.83,74.88,7674.0
2024-09-18 12:45:00,74.87,74.88,74.85,74.86,5008.0,74.87,74.88,74.85,74.86,5008.0
2024-09-18 12:50:00,74.87,74.93,74.86,74.93,9103.0,74.87,74.93,74.86,74.93,9103.0
2024-09-18 12:55:00,74.92,74.95,74.9,74.93,7567.0,74.92,74.95,74.9,74.93,7567.0
2024-09-18 13:00:00,74.92,74.96,74.89,74.9,4769.0,74.92,74.96,74.89,74.9,4769.0
2024-09-18 13:05:00,74.91,74.91,74.86,74.87,4886.0,74.91,74.91,74.86,74.87,4886.0
2024-09-18 13:10:00,74.87,74.9,74.85,74.88,7504.0,74.87,74.9,74.85,74.88,7504.0
2024-09-18 13:15:00,74.89,74.91,74.85,74.87,6921.0,74.89,74.91,74.85,74.87,6921.0
2024-09-18 13:20:00,74.88,74.89,74.8,74.81,6431.0,74.88,74.89,74.8,74.81,6431.0
2024-09-18 13:25:00,74.81,74.91,74.81,74.89,7236.0,74.81,74.91,74.81,74.89,7236.0
2024-09-18 13:30:00,74.89,75.03,74.89,75.03,6591.0,74.89,75.03,74.89,75.03,6591.0
2024-09-18 13:35:00,75.03,75.1,74.96,75.03,19329.0,75.03,75.1,74.96,75.03,19329.0
2024-09-18 13:40:00,75.03,75.03,74.96,75.0,7965.0,75.03,75.03,74.96,75.0,7965.0
2024-09-18 13:45:00,75.01,75.06,74.96,74.98,17438.0,75.01,75.06,74.96,74.98,17438.0
2024-09-18 13:50:00,74.99,75.04,74.91,74.95,13506.0,74.99,75.04,74.91,74.95,13506.0
2024-09-18 13:55:00,74.94,74.97,74.9,74.9,12627.0,74.94,74.97,74.9,74.9,12627.0
2024-09-18 14:00:00,74.84,75.49,74.77,75.15,44122.0,74.84,75.49,74.77,75.15,44122.0
2024-09-18 14:05:00,75.15,75.25,74.9,75.02,20440.0,75.15,75.25,74.9,75.02,20440.0
2024-09-18 14:10:00,75.01,75.03,74.75,74.83,37613.0,75.01,75.03,74.75,74.83,37613.0
2024-09-18 14:15:00,74.87,74.96,74.82,74.86,27902.0,74.87,74.96,74.82,74.86,27902.0
2024-09-18 14:20:00,74.85,74.97,74.85,74.89,9617.0,74.85,74.97,74.85,74.89,9617.0
2024-09-18 14:25:00,74.91,74.98,74.82,74.96,18701.0,74.91,74.98,74.82,74.96,18701.0
2024-09-18 14:30:00,74.96,75.1,74.92,75.08,15278.0,74.96,75.1,74.92,75.08,15278.0
2024-09-18 14:35:00,75.06,75.07,74.85,75.02,18932.0,75.06,75.07,74.85,75.02,18932.0
2024-09-18 14:40:00,74.95,75.0,74.68,74.71,29218.0,74.95,75.0,74.68,74.71,29218.0
2024-09-18 14:45:00,74.71,74.92,74.71,74.83,22769.0,74.71,74.92,74.71,74.83,22769.0
2024-09-18 14:50:00,74.83,75.05,74.83,74.99,10081.0,74.83,75.05,74.83,74.99,10081.0
2024-09-18 14:55:00,74.98,75.07,74.83,74.86,13832.0,74.98,75.07,74.83,74.86,13832.0
2024-09-18 15:00:00,74.81,74.84,74.59,74.81,16546.0,74.81,74.84,74.59,74.81,16546.0
2024-09-18 15:05:00,74.79,74.79,74.61,74.75,14669.0,74.79,74.79,74.61,74.75,14669.0
2024-09-18 15:10:00,74.73,74.95,74.7,74.92,15084.0,74.73,74.95,74.7,74.92,15084.0
2024-09-18 15:15:00,74.89,74.9,74.79,74.83,13557.0,74.89,74.9,74.79,74.83,13557.0
2024-09-18 15:20:00,74.82,74.84,74.63,74.81,22659.0,74.82,74.84,74.63,74.81,22659.0
2024-09-18 15:25:00,74.81,75.07,74.8,74.95,19951.0,74.81,75.07,74.8,74.95,19951.0
2024-09-18 15:30:00,74.93,75.02,74.77,74.78,23213.0,74.93,75.02,74.77,74.78,23213.0
2024-09-18 15:35:00,74.76,74.87,74.68,74.82,32664.0,74.76,74.87,74.68,74.82,32664.0
2024-09-18 15:40:00,74.83,74.87,74.69,74.7,26253.0,74.83,74.87,74.69,74.7,26253.0
2024-09-18 15:45:00,74.67,74.73,74.54,74.62,42472.0,74.67,74.73,74.54,74.62,42472.0
2024-09-18 15:50:00,74.59,74.73,74.57,74.68,48905.0,74.59,74.73,74.57,74.68,48905.0
2024-09-18 15:55:00,74.69,74.72,74.54,74.67,142614.0,74.69,74.72,74.54,74.67,142614.0
2024-09-19 09:30:00,76.08,76.2,75.32,75.38,123513.0,76.08,76.2,75.32,75.38,123513.0
2024-09-19 09:35:00,75.39,75.41,74.95,75.24,39266.0,75.39,75.41,74.95,75.24,39266.0
2024-09-19 09:40:00,75.25,75.46,75.23,75.37,54286.0,75.25,75.46,75.23,75.37,54286.0
2024-09-19 09:45:00,75.4,75.41,75.11,75.11,51863.0,75.4,75.41,75.11,75.11,51863.0
2024-09-19 09:50:00,75.11,75.13,74.85,75.01,60942.0,75.11,75.13,74.85,75.01,60942.0
2024-09-19 09:55:00,75.03,75.25,75.0,75.15,99551.0,75.03,75.25,75.0,75.15,99551.0
2024-09-19 10:00:00,75.16,75.24,75.08,75.11,32594.0,75.16,75.24,75.08,75.11,32594.0
2024-09-19 10:05:00,75.12,75.25,75.02,75.18,18340.0,75.12,75.25,75.02,75.18,18340.0
2024-09-19 10:10:00,75.17,75.54,75.15,75.51,31586.0,75.17,75.54,75.15,75.51,31586.0
2024-09-19 10:15:00,75.53,75.61,75.46,75.53,17700.0,75.53,75.61,75.46,75.53,17700.0
2024-09-19 10:20:00,75.56,75.56,75.33,75.33,16263.0,75.56,75.56,75.33,75.33,16263.0
2024-09-19 10:25:00,75.33,75.64,75.33,75.62,26906.0,75.33,75.64,75.33,75.62,26906.0
2024-09-19 10:30:00,75.61,75.69,75.55,75.59,27261.0,75.61,75.69,75.55,75.59,27261.0
2024-09-19 10:35:00,75.6,75.6,75.39,75.52,19737.0,75.6,75.6,75.39,75.52,19737.0
2024-09-19 10:40:00,75.53,75.54,75.29,75.41,15670.0,75.53,75.54,75.29,75.41,15670.0
2024-09-19 10:45:00,75.38,75.45,75.33,75.45,9205.0,75.38,75.45,75.33,75.45,9205.0
2024-09-19 10:50:00,75.46,75.46,75.37,75.39,9480.0,75.46,75.46,75.37,75.39,9480.0
2024-09-19 10:55:00,75.38,75.4,75.29,75.34,10997.0,75.38,75.4,75.29,75.34,10997.0
2024-09-19 11:00:00,75.33,75.42,75.25,75.42,8955.0,75.33,75.42,75.25,75.42,8955.0
2024-09-19 11:05:00,75.42,75.48,75.33,75.4,15818.0,75.42,75.48,75.33,75.4,15818.0
2024-09-19 11:10:00,75.4,75.52,75.38,75.51,7125.0,75.4,75.52,75.38,75.51,7125.0
2024-09-19 11:15:00,75.51,75.63,75.48,75.62,12053.0,75.51,75.63,75.48,75.62,12053.0
2024-09-19 11:20:00,75.62,75.72,75.6,75.67,25256.0,75.62,75.72,75.6,75.67,25256.0
2024-09-19 11:25:00,75.66,75.74,75.64,75.68,37546.0,75.66,75.74,75.64,75.68,37546.0
2024-09-19 11:30:00,75.68,75.68,75.54,75.64,62953.0,75.68,75.68,75.54,75.64,62953.0
2024-09-19 11:35:00,75.64,75.71,75.6,75.7,11834.0,75.64,75.71,75.6,75.7,11834.0
2024-09-19 11:40:00,75.7,75.76,75.67,75.7,14577.0,75.7,75.76,75.67,75.7,14577.0
2024-09-19 11:45:00,75.7,75.76,75.69,75.72,14291.0,75.7,75.76,75.69,75.72,14291.0
2024-09-19 11:50:00,75.71,75.74,75.57,75.64,56625.0,75.71,75.74,75.57,75.64,56625.0
2024-09-19 11:55:00,75.65,75.68,75.52,75.64,65803.0,75.65,75.68,75.52,75.64,65803.0
2024-09-19 12:00:00,75.64,75.73,75.64,75.73,21362.0,75.64,75.73,75.64,75.73,21362.0
2024-09-19 12:05:00,75.74,75.76,75.7,75.71,16015.0,75.74,75.76,75.7,75.71,16015.0
2024-09-19 12:10:00,75.71,75.75,75.67,75.7,18282.0,75.71,75.75,75.67,75.7,18282.0
2024-09-19 12:15:00,75.71,75.77,75.65,75.76,21021.0,75.71,75.77,75.65,75.76,21021.0
2024-09-19 12:20:00,75.74,75.84,75.74,75.77,10982.0,75.74,75.84,75.74,75.77,10982.0
2024-09-19 12:25:00,75.77,75.79,75.75,75.77,8003.0,75.77,75.79,75.75,75.77,8003.0
2024-09-19 12:30:00,75.77,75.8,75.76,75.78,9058.0,75.77,75.8,75.76,75.78,9058.0
2024-09-19 12:35:00,75.78,75.89,75.77,75.88,25522.0,75.78,75.89,75.77,75.88,25522.0
2024-09-19 12:40:00,75.89,75.91,75.81,75.83,11177.0,75.89,75.91,75.81,75.83,11177.0
2024-09-19 12:45:00,75.83,75.84,75.79,75.8,8271.0,75.83,75.84,75.79,75.8,8271.0
2024-09-19 12:50:00,75.79,75.88,75.77,75.88,12684.0,75.79,75.88,75.77,75.88,12684.0
2024-09-19 12:55:00,75.87,75.87,75.78,75.78,8511.0,75.87,75.87,75.78,75.78,8511.0
2024-09-19 13:00:00,75.78,75.82,75.72,75.78,15071.0,75.78,75.82,75.72,75.78,15071.0
2024-09-19 13:05:00,75.77,75.81,75.7,75.74,7843.0,75.77,75.81,75.7,75.74,7843.0
2024-09-19 13:10:00,75.75,75.76,75.71,75.71,24261.0,75.75,75.76,75.71,75.71,24261.0
2024-09-19 13:15:00,75.68,75.76,75.68,75.75,13336.0,75.68,75.76,75.68,75.75,13336.0
2024-09-19 13:20:00,75.76,75.8,75.74,75.79,7247.0,75.76,75.8,75.74,75.79,7247.0
2024-09-19 13:25:00,75.77,75.83,75.77,75.79,10124.0,75.77,75.83,75.77,75.79,10124.0
2024-09-19 13:30:00,75.79,75.83,75.76,75.82,6294.0,75.79,75.83,75.76,75.82,6294.0
2024-09-19 13:35:00,75.82,75.9,75.82,75.9,16122.0,75.82,75.9,75.82,75.9,16122.0
2024-09-19 13:40:00,75.9,75.97,75.89,75.97,17991.0,75.9,75.97,75.89,75.97,17991.0
2024-09-19 13:45:00,75.97,76.03,75.96,76.02,16375.0,75.97,76.03,75.96,76.02,16375.0
2024-09-19 13:50:00,76.02,76.08,75.98,76.07,13020.0,76.02,76.08,75.98,76.07,13020.0
2024-09-19 13:55:00,76.07,76.07,75.99,76.0,11675.0,76.07,76.07,75.99,76.0,11675.0
2024-09-19 14:00:00,75.99,76.08,75.97,76.06,23979.0,75.99,76.08,75.97,76.06,23979.0
2024-09-19 14:05:00,76.05,76.07,75.92,75.95,60548.0,76.05,76.07,75.92,75.95,60548.0
2024-09-19 14:10:00,75.96,75.98,75.84,75.84,49427.0,75.96,75.98,75.84,75.84,49427.0
2024-09-19 14:15:00,75.82,75.86,75.69,75.71,25580.0,75.82,75.86,75.69,75.71,25580.0
2024-09-19 14:20:00,75.71,75.75,75.64,75.7,22223.0,75.71,75.75,75.64,75.7,22223.0
2024-09-19 14:25:00,75.69,75.77,75.65,75.77,12852.0,75.69,75.77,75.65,75.77,12852.0
2024-09-19 14:30:00,75.77,75.8,75.73,75.8,10439.0,75.77,75.8,75.73,75.8,10439.0
2024-09-19 14:35:00,75.8,75.92,75.79,75.87,15186.0,75.8,75.92,75.79,75.87,15186.0
2024-09-19 14:40:00,75.86,75.89,75.79,75.84,7332.0,75.86,75.89,75.79,75.84,7332.0
2024-09-19 14:45:00,75.84,75.88,75.79,75.79,15545.0,75.84,75.88,75.79,75.79,15545.0
2024-09-19 14:50:00,75.78,75.79,75.74,75.78,8850.0,75.78,75.79,75.74,75.78,8850.0
2024-09-19 14:55:00,75.78,75.87,75.76,75.81,25535.0,75.78,75.87,75.76,75.81,25535.0
2024-09-19 15:00:00,75.81,75.83,75.75,75.83,12329.0,75.81,75.83,75.75,75.83,12329.0
2024-09-19 15:05:00,75.82,75.83,75.74,75.76,13294.0,75.82,75.83,75.74,75.76,13294.0
2024-09-19 15:10:00,75.78,75.81,75.74,75.81,18530.0,75.78,75.81,75.74,75.81,18530.0
2024-09-19 15:15:00,75.8,75.81,75.69,75.7,14981.0,75.8,75.81,75.69,75.7,14981.0
2024-09-19 15:20:00,75.69,75.78,75.66,75.77,23010.0,75.69,75.78,75.66,75.77,23010.0
2024-09-19 15:25:00,75.78,75.78,75.68,75.7,17299.0,75.78,75.78,75.68,75.7,17299.0
2024-09-19 15:30:00,75.7,75.7,75.61,75.67,20222.0,75.7,75.7,75.61,75.67,20222.0
2024-09-19 15:35:00,75.67,75.73,75.64,75.7,35555.0,75.67,75.73,75.64,75.7,35555.0
2024-09-19 15:40:00,75.7,75.73,75.6,75.6,32257.0,75.7,75.73,75.6,75.6,32257.0
2024-09-19 15:45:00,75.59,75.69,75.59,75.62,20689.0,75.59,75.69,75.59,75.62,20689.0
2024-09-19 15:50:00,75.61,75.62,75.45,75.59,85429.0,75.61,75.62,75.45,75.59,85429.0
2024-09-19 15:55:00,75.59,75.68,75.55,75.65,170101.0,75.59,75.68,75.55,75.65,170101.0
2024-09-20 09:30:00,75.52,75.94,75.52,75.77,726515.0,75.52,75.94,75.52,75.77,726515.0
2024-09-20 09:35:00,75.78,76.1,75.7,76.01,45958.0,75.78,76.1,75.7,76.01,45958.0
2024-09-20 09:40:00,76.02,76.05,75.92,76.01,26122.0,76.02,76.05,75.92,76.01,26122.0
2024-09-20 09:45:00,76.01,76.12,75.8,75.81,83302.0,76.01,76.12,75.8,75.81,83302.0
2024-09-20 09:50:00,75.82,76.0,75.74,75.94,50329.0,75.82,76.0,75.74,75.94,50329.0
2024-09-20 09:55:00,75.93,75.97,75.7,75.77,15223.0,75.93,75.97,75.7,75.77,15223.0
2024-09-20 10:00:00,75.76,75.83,75.65,75.7,18683.0,75.76,75.83,75.65,75.7,18683.0
2024-09-20 10:05:00,75.7,75.97,75.69,75.94,15447.0,75.7,75.97,75.69,75.94,15447.0
2024-09-20 10:10:00,75.95,76.0,75.88,75.97,20015.0,75.95,76.0,75.88,75.97,20015.0
2024-09-20 10:15:00,75.97,76.11,75.93,76.09,20332.0,75.97,76.11,75.93,76.09,20332.0
2024-09-20 10:20:00,76.09,76.15,76.05,76.13,38504.0,76.09,76.15,76.05,76.13,38504.0
2024-09-20 10:25:00,76.12,76.13,75.97,75.97,16553.0,76.12,76.13,75.97,75.97,16553.0
2024-09-20 10:30:00,75.97,76.14,75.96,76.12,22866.0,75.97,76.14,75.96,76.12,22866.0
2024-09-20 10:35:00,76.1,76.32,76.1,76.25,40636.0,76.1,76.32,76.1,76.25,40636.0
2024-09-20 10:40:00,76.25,76.32,76.22,76.31,25560.0,76.25,76.32,76.22,76.31,25560.0
2024-09-20 10:45:00,76.29,76.31,76.22,76.24,19103.0,76.29,76.31,76.22,76.24,19103.0
2024-09-20 10:50:00,76.23,76.34,76.21,76.22,18599.0,76.23,76.34,76.21,76.22,18599.0
2024-09-20 10:55:00,76.23,76.27,76.17,76.23,17947.0,76.23,76.27,76.17,76.23,17947.0
2024-09-20 11:00:00,76.23,76.29,76.17,76.29,32928.0,76.23,76.29,76.17,76.29,32928.0
2024-09-20 11:05:00,76.3,76.33,76.23,76.32,29556.0,76.3,76.33,76.23,76.32,29556.0
2024-09-20 11:10:00,76.32,76.34,76.13,76.14,24166.0,76.32,76.34,76.13,76.14,24166.0
2024-09-20 11:15:00,76.14,76.14,75.96,76.0,38990.0,76.14,76.14,75.96,76.0,38990.0
2024-09-20 11:20:00,75.99,76.05,75.92,75.92,24734.0,75.99,76.05,75.92,75.92,24734.0
2024-09-20 11:25:00,75.92,75.97,75.84,75.97,30025.0,75.92,75.97,75.84,75.97,30025.0
2024-09-20 11:30:00,75.96,76.06,75.96,76.05,17480.0,75.96,76.06,75.96,76.05,17480.0
2024-09-20 11:35:00,76.06,76.12,76.0,76.05,20101.0,76.06,76.12,76.0,76.05,20101.0
2024-09-20 11:40:00,76.05,76.12,76.02,76.02,15418.0,76.05,76.12,76.02,76.02,15418.0
2024-09-20 11:45:00,76.02,76.02,75.95,75.98,12489.0,76.02,76.02,75.95,75.98,12489.0
2024-09-20 11:50:00,75.98,75.99,75.89,75.9,11570.0,75.98,75.99,75.89,75.9,11570.0
2024-09-20 11:55:00,75.9,76.0,75.89,75.9,15384.0,75.9,76.0,75.89,75.9,15384.0
2024-09-20 12:00:00,75.91,76.04,75.88,76.03,12666.0,75.91,76.04,75.88,76.03,12666.0
2024-09-20 12:05:00,76.03,76.12,76.0,76.11,15994.0,76.03,76.12,76.0,76.11,15994.0
2024-09-20 12:10:00,76.13,76.14,76.08,76.1,10878.0,76.13,76.14,76.08,76.1,10878.0
2024-09-20 12:15:00,76.1,76.2,76.1,76.18,13279.0,76.1,76.2,76.1,76.18,13279.0
2024-09-20 12:20:00,76.19,76.21,76.16,76.19,16953.0,76.19,76.21,76.16,76.19,16953.0
2024-09-20 12:25:00,76.19,76.27,76.19,76.21,10798.0,76.19,76.27,76.19,76.21,10798.0
2024-09-20 12:30:00,76.21,76.41,76.2,76.35,32005.0,76.21,76.41,76.2,76.35,32005.0
2024-09-20 12:35:00,76.36,76.41,76.34,76.41,14839.0,76.36,76.41,76.34,76.41,14839.0
2024-09-20 12:40:00,76.42,76.42,76.34,76.35,14998.0,76.42,76.42,76.34,76.35,14998.0
2024-09-20 12:45:00,76.34,76.39,76.28,76.33,23560.0,76.34,76.39,76.28,76.33,23560.0
2024-09-20 12:50:00,76.34,76.42,76.34,76.4,23888.0,76.34,76.42,76.34,76.4,23888.0
2024-09-20 12:55:00,76.4,76.47,76.38,76.4,14951.0,76.4,76.47,76.38,76.4,14951.0
2024-09-20 13:00:00,76.4,76.46,76.34,76.36,15055.0,76.4,76.46,76.34,76.36,15055.0
2024-09-20 13:05:00,76.36,76.4,76.32,76.35,24708.0,76.36,76.4,76.32,76.35,24708.0
2024-09-20 13:10:00,76.36,76.38,76.31,76.38,17551.0,76.36,76.38,76.31,76.38,17551.0
2024-09-20 13:15:00,76.37,76.38,76.31,76.32,17709.0,76.37,76.38,76.31,76.32,17709.0
2024-09-20 13:20:00,76.33,76.41,76.33,76.36,15671.0,76.33,76.41,76.33,76.36,15671.0
2024-09-20 13:25:00,76.36,76.54,76.36,76.53,25450.0,76.36,76.54,76.36,76.53,25450.0
2024-09-20 13:30:00,76.53,76.55,76.5,76.53,31061.0,76.53,76.55,76.5,76.53,31061.0
2024-09-20 13:35:00,76.54,76.57,76.5,76.51,10816.0,76.54,76.57,76.5,76.51,10816.0
2024-09-20 13:40:00,76.51,76.54,76.41,76.43,22050.0,76.51,76.54,76.41,76.43,22050.0
2024-09-20 13:45:00,76.43,76.52,76.39,76.51,24250.0,76.43,76.52,76.39,76.51,24250.0
2024-09-20 13:50:00,76.5,76.57,76.46,76.51,21500.0,76.5,76.57,76.46,76.51,21500.0
2024-09-20 13:55:00,76.51,76.54,76.49,76.53,22907.0,76.51,76.54,76.49,76.53,22907.0
2024-09-20 14:00:00,76.53,76.54,76.41,76.44,22642.0,76.53,76.54,76.41,76.44,22642.0
2024-09-20 14:05:00,76.44,76.47,76.42,76.46,14392.0,76.44,76.47,76.42,76.46,14392.0
2024-09-20 14:10:00,76.46,76.47,76.4,76.45,14759.0,76.46,76.47,76.4,76.45,14759.0
2024-09-20 14:15:00,76.45,76.54,76.44,76.53,21878.0,76.45,76.54,76.44,76.53,21878.0
2024-09-20 14:20:00,76.53,76.6,76.52,76.56,37413.0,76.53,76.6,76.52,76.56,37413.0
2024-09-20 14:25:00,76.58,76.58,76.48,76.53,21530.0,76.58,76.58,76.48,76.53,21530.0
2024-09-20 14:30:00,76.53,76.57,76.46,76.5,25541.0,76.53,76.57,76.46,76.5,25541.0
2024-09-20 14:35:00,76.5,76.53,76.43,76.48,18547.0,76.5,76.53,76.43,76.48,18547.0
2024-09-20 14:40:00,76.47,76.49,76.4,76.4,16935.0,76.47,76.49,76.4,76.4,16935.0
2024-09-20 14:45:00,76.42,76.47,76.39,76.44,20314.0,76.42,76.47,76.39,76.44,20314.0
2024-09-20 14:50:00,76.45,76.53,76.41,76.52,21667.0,76.45,76.53,76.41,76.52,21667.0
2024-09-20 14:55:00,76.53,76.62,76.51,76.56,20967.0,76.53,76.62,76.51,76.56,20967.0
2024-09-20 15:00:00,76.56,76.61,76.55,76.59,20072.0,76.56,76.61,76.55,76.59,20072.0
2024-09-20 15:05:00,76.59,76.59,76.48,76.49,30713.0,76.59,76.59,76.48,76.49,30713.0
2024-09-20 15:10:00,76.49,76.55,76.47,76.55,21188.0,76.49,76.55,76.47,76.55,21188.0
2024-09-20 15:15:00,76.54,76.66,76.53,76.66,28842.0,76.54,76.66,76.53,76.66,28842.0
2024-09-20 15:20:00,76.66,76.74,76.54,76.57,29925.0,76.66,76.74,76.54,76.57,29925.0
2024-09-20 15:25:00,76.56,76.67,76.56,76.56,53095.0,76.56,76.67,76.56,76.56,53095.0
2024-09-20 15:30:00,76.56,76.64,76.52,76.63,36924.0,76.56,76.64,76.52,76.63,36924.0
2024-09-20 15:35:00,76.63,76.81,76.61,76.73,56345.0,76.63,76.81,76.61,76.73,56345.0
2024-09-20 15:40:00,76.73,76.79,76.71,76.72,46276.0,76.73,76.79,76.71,76.72,46276.0
2024-09-20 15:45:00,76.71,76.78,76.69,76.69,67520.0,76.71,76.78,76.69,76.69,67520.0
2024-09-20 15:50:00,76.7,76.72,76.43,76.49,242986.0,76.7,76.72,76.43,76.49,242986.0
2024-09-20 15:55:00,76.49,76.86,76.49,76.79,241911.0,76.49,76.86,76.49,76.79,241911.0
2024-09-23 09:30:00,77.19,77.67,77.02,77.1,128641.0,77.19,77.67,77.02,77.1,128641.0
2024-09-23 09:35:00,77.11,77.29,77.05,77.11,24103.0,77.11,77.29,77.05,77.11,24103.0
2024-09-23 09:40:00,77.09,77.32,77.09,77.19,19370.0,77.09,77.32,77.09,77.19,19370.0
2024-09-23 09:45:00,77.14,77.24,76.97,77.04,50389.0,77.14,77.24,76.97,77.04,50389.0
2024-09-23 09:50:00,77.09,77.22,77.08,77.13,9339.0,77.09,77.22,77.08,77.13,9339.0
2024-09-23 09:55:00,77.12,77.21,77.11,77.11,9915.0,77.12,77.21,77.11,77.11,9915.0
2024-09-23 10:00:00,77.1,77.36,77.03,77.22,17658.0,77.1,77.36,77.03,77.22,17658.0
2024-09-23 10:05:00,77.23,77.3,77.12,77.25,13540.0,77.23,77.3,77.12,77.25,13540.0
2024-09-23 10:10:00,77.25,77.32,77.2,77.24,15974.0,77.25,77.32,77.2,77.24,15974.0
2024-09-23 10:15:00,77.28,77.4,77.27,77.39,12775.0,77.28,77.4,77.27,77.39,12775.0
2024-09-23 10:20:00,77.39,77.44,77.32,77.4,15124.0,77.39,77.44,77.32,77.4,15124.0
2024-09-23 10:25:00,77.39,77.46,77.37,77.4,26379.0,77.39,77.46,77.37,77.4,26379.0
2024-09-23 10:30:00,77.39,77.41,77.21,77.23,15775.0,77.39,77.41,77.21,77.23,15775.0
2024-09-23 10:35:00,77.24,77.37,77.24,77.33,26044.0,77.24,77.37,77.24,77.33,26044.0
2024-09-23 10:40:00,77.33,77.69,77.33,77.65,29365.0,77.33,77.69,77.33,77.65,29365.0
2024-09-23 10:45:00,77.65,77.67,77.49,77.49,38412.0,77.65,77.67,77.49,77.49,38412.0
2024-09-23 10:50:00,77.45,77.53,77.4,77.44,14823.0,77.45,77.53,77.4,77.44,14823.0
2024-09-23 10:55:00,77.43,77.54,77.43,77.53,23525.0,77.43,77.54,77.43,77.53,23525.0
2024-09-23 11:00:00,77.53,77.57,77.48,77.52,12600.0,77.53,77.57,77.48,77.52,12600.0
2024-09-23 11:05:00,77.52,77.58,77.43,77.58,18606.0,77.52,77.58,77.43,77.58,18606.0
2024-09-23 11:10:00,77.58,77.65,77.56,77.58,19689.0,77.58,77.65,77.56,77.58,19689.0
2024-09-23 11:15:00,77.59,77.62,77.49,77.52,9768.0,77.59,77.62,77.49,77.52,9768.0
2024-09-23 11:20:00,77.52,77.58,77.5,77.56,16225.0,77.52,77.58,77.5,77.56,16225.0
2024-09-23 11:25:00,77.58,77.61,77.53,77.6,14028.0,77.58,77.61,77.53,77.6,14028.0
2024-09-23 11:30:00,77.61,77.69,77.61,77.66,18259.0,77.61,77.69,77.61,77.66,18259.0
2024-09-23 11:35:00,77.66,77.68,77.6,77.68,9604.0,77.66,77.68,77.6,77.68,9604.0
2024-09-23 11:40:00,77.69,77.73,77.68,77.71,12361.0,77.69,77.73,77.68,77.71,12361.0
2024-09-23 11:45:00,77.7,77.79,77.7,77.72,23730.0,77.7,77.79,77.7,77.72,23730.0
2024-09-23 11:50:00,77.72,77.81,77.71,77.76,30492.0,77.72,77.81,77.71,77.76,30492.0
2024-09-23 11:55:00,77.76,77.76,77.64,77.65,12006.0,77.76,77.76,77.64,77.65,12006.0
2024-09-23 12:00:00,77.65,77.66,77.58,77.63,18954.0,77.65,77.66,77.58,77.63,18954.0
2024-09-23 12:05:00,77.62,77.76,77.59,77.74,16676.0,77.62,77.76,77.59,77.74,16676.0
2024-09-23 12:10:00,77.73,77.75,77.68,77.73,11384.0,77.73,77.75,77.68,77.73,11384.0
2024-09-23 12:15:00,77.72,77.81,77.65,77.76,20966.0,77.72,77.81,77.65,77.76,20966.0
2024-09-23 12:20:00,77.75,77.82,77.72,77.78,9798.0,77.75,77.82,77.72,77.78,9798.0
2024-09-23 12:25:00,77.76,77.79,77.73,77.76,12858.0,77.76,77.79,77.73,77.76,12858.0
2024-09-23 12:30:00,77.75,77.76,77.7,77.73,12666.0,77.75,77.76,77.7,77.73,12666.0
2024-09-23 12:35:00,77.72,77.74,77.63,77.65,13124.0,77.72,77.74,77.63,77.65,13124.0
2024-09-23 12:40:00,77.65,77.66,77.63,77.66,5813.0,77.65,77.66,77.63,77.66,5813.0
2024-09-23 12:45:00,77.65,77.67,77.61,77.65,8903.0,77.65,77.67,77.61,77.65,8903.0
2024-09-23 12:50:00,77.65,77.65,77.47,77.5,9835.0,77.65,77.65,77.47,77.5,9835.0
2024-09-23 12:55:00,77.49,77.51,77.38,77.47,18643.0,77.49,77.51,77.38,77.47,18643.0
2024-09-23 13:00:00,77.47,77.51,77.41,77.49,11137.0,77.47,77.51,77.41,77.49,11137.0
2024-09-23 13:05:00,77.49,77.49,77.41,77.45,6916.0,77.49,77.49,77.41,77.45,6916.0
2024-09-23 13:10:00,77.45,77.49,77.43,77.44,5417.0,77.45,77.49,77.43,77.44,5417.0
2024-09-23 13:15:00,77.42,77.47,77.41,77.46,8043.0,77.42,77.47,77.41,77.46,8043.0
2024-09-23 13:20:00,77.46,77.49,77.44,77.45,9078.0,77.46,77.49,77.44,77.45,9078.0
2024-09-23 13:25:00,77.45,77.47,77.42,77.45,7796.0,77.45,77.47,77.42,77.45,7796.0
2024-09-23 13:30:00,77.46,77.47,77.43,77.46,4943.0,77.46,77.47,77.43,77.46,4943.0
2024-09-23 13:35:00,77.46,77.53,77.42,77.49,12813.0,77.46,77.53,77.42,77.49,12813.0
2024-09-23 13:40:00,77.51,77.52,77.46,77.46,6015.0,77.51,77.52,77.46,77.46,6015.0
2024-09-23 13:45:00,77.46,77.59,77.46,77.57,10776.0,77.46,77.59,77.46,77.57,10776.0
2024-09-23 13:50:00,77.58,77.63,77.55,77.63,11100.0,77.58,77.63,77.55,77.63,11100.0
2024-09-23 13:55:00,77.64,77.67,77.63,77.66,11204.0,77.64,77.67,77.63,77.66,11204.0
2024-09-23 14:00:00,77.67,77.68,77.54,77.55,6725.0,77.67,77.68,77.54,77.55,6725.0
2024-09-23 14:05:00,77.52,77.6,77.49,77.49,14759.0,77.52,77.6,77.49,77.49,14759.0
2024-09-23 14:10:00,77.49,77.49,77.43,77.45,6372.0,77.49,77.49,77.43,77.45,6372.0
2024-09-23 14:15:00,77.43,77.45,77.41,77.44,5533.0,77.43,77.45,77.41,77.44,5533.0
2024-09-23 14:20:00,77.44,77.48,77.42,77.45,5520.0,77.44,77.48,77.42,77.45,5520.0
2024-09-23 14:25:00,77.47,77.47,77.39,77.42,12373.0,77.47,77.47,77.39,77.42,12373.0
2024-09-23 14:30:00,77.42,77.55,77.42,77.5,8914.0,77.42,77.55,77.42,77.5,8914.0
2024-09-23 14:35:00,77.48,77.49,77.45,77.46,4727.0,77.48,77.49,77.45,77.46,4727.0
2024-09-23 14:40:00,77.46,77.49,77.45,77.47,5009.0,77.46,77.49,77.45,77.47,5009.0
2024-09-23 14:45:00,77.46,77.51,77.45,77.5,5056.0,77.46,77.51,77.45,77.5,5056.0
2024-09-23 14:50:00,77.51,77.51,77.48,77.48,11371.0,77.51,77.51,77.48,77.48,11371.0
2024-09-23 14:55:00,77.49,77.52,77.48,77.52,9713.0,77.49,77.52,77.48,77.52,9713.0
2024-09-23 15:00:00,77.52,77.57,77.51,77.53,6596.0,77.52,77.57,77.51,77.53,6596.0
2024-09-23 15:05:00,77.53,77.54,77.46,77.47,12232.0,77.53,77.54,77.46,77.47,12232.0
2024-09-23 15:10:00,77.47,77.51,77.44,77.47,16657.0,77.47,77.51,77.44,77.47,16657.0
2024-09-23 15:15:00,77.47,77.49,77.41,77.45,10163.0,77.47,77.49,77.41,77.45,10163.0
2024-09-23 15:20:00,77.45,77.46,77.43,77.44,8852.0,77.45,77.46,77.43,77.44,8852.0
2024-09-23 15:25:00,77.45,77.46,77.43,77.43,10206.0,77.45,77.46,77.43,77.43,10206.0
2024-09-23 15:30:00,77.43,77.44,77.39,77.41,12335.0,77.43,77.44,77.39,77.41,12335.0
2024-09-23 15:35:00,77.4,77.45,77.39,77.43,27853.0,77.4,77.45,77.39,77.43,27853.0
2024-09-23 15:40:00,77.43,77.48,77.4,77.44,26428.0,77.43,77.48,77.4,77.44,26428.0
2024-09-23 15:45:00,77.44,77.47,77.4,77.44,37162.0,77.44,77.47,77.4,77.44,37162.0
2024-09-23 15:50:00,77.43,77.43,77.34,77.38,42852.0,77.43,77.43,77.34,77.38,42852.0
2024-09-23 15:55:00,77.38,77.47,77.38,77.44,145241.0,77.38,77.47,77.38,77.44,145241.0
2024-09-24 09:30:00,77.37,77.54,77.13,77.43,40876.0,77.37,77.54,77.13,77.43,40876.0
2024-09-24 09:35:00,77.44,77.57,77.39,77.43,8836.0,77.44,77.57,77.39,77.43,8836.0
2024-09-24 09:40:00,77.45,77.6,77.41,77.6,7993.0,77.45,77.6,77.41,77.6,7993.0
2024-09-24 09:45:00,77.6,77.73,77.55,77.66,25080.0,77.6,77.73,77.55,77.66,25080.0
2024-09-24 09:50:00,77.58,77.64,77.56,77.58,5890.0,77.58,77.64,77.56,77.58,5890.0
2024-09-24 09:55:00,77.58,77.58,77.48,77.52,14316.0,77.58,77.58,77.48,77.52,14316.0
2024-09-24 10:00:00,77.51,77.53,77.17,77.23,22886.0,77.51,77.53,77.17,77.23,22886.0
2024-09-24 10:05:00,77.23,77.33,77.18,77.25,8445.0,77.23,77.33,77.18,77.25,8445.0
2024-09-24 10:10:00,77.24,77.4,77.21,77.36,12486.0,77.24,77.4,77.21,77.36,12486.0
2024-09-24 10:15:00,77.33,77.36,77.29,77.31,7038.0,77.33,77.36,77.29,77.31,7038.0
2024-09-24 10:20:00,77.29,77.43,77.14,77.43,30761.0,77.29,77.43,77.14,77.43,30761.0
2024-09-24 10:25:00,77.41,77.46,77.34,77.34,16592.0,77.41,77.46,77.34,77.34,16592.0
2024-09-24 10:30:00,77.35,77.57,77.32,77.54,24785.0,77.35,77.57,77.32,77.54,24785.0
2024-09-24 10:35:00,77.54,77.67,77.53,77.59,13714.0,77.54,77.67,77.53,77.59,13714.0
2024-09-24 10:40:00,77.58,77.73,77.56,77.73,12072.0,77.58,77.73,77.56,77.73,12072.0
2024-09-24 10:45:00,77.71,77.84,77.7,77.81,27481.0,77.71,77.84,77.7,77.81,27481.0
2024-09-24 10:50:00,77.81,77.91,77.8,77.88,28267.0,77.81,77.91,77.8,77.88,28267.0
2024-09-24 10:55:00,77.88,77.96,77.86,77.93,13252.0,77.88,77.96,77.86,77.93,13252.0
2024-09-24 11:00:00,77.94,78.14,77.89,78.1,68784.0,77.94,78.14,77.89,78.1,68784.0
2024-09-24 11:05:00,78.1,78.14,78.08,78.11,20912.0,78.1,78.14,78.08,78.11,20912.0
2024-09-24 11:10:00,78.11,78.18,77.88,77.93,29963.0,78.11,78.18,77.88,77.93,29963.0
2024-09-24 11:15:00,77.94,78.0,77.88,77.89,17903.0,77.94,78.0,77.88,77.89,17903.0
2024-09-24 11:20:00,77.89,77.91,77.84,77.9,10675.0,77.89,77.91,77.84,77.9,10675.0
2024-09-24 11:25:00,77.89,77.91,77.83,77.85,10738.0,77.89,77.91,77.83,77.85,10738.0
2024-09-24 11:30:00,77.85,77.86,77.8,77.84,16137.0,77.85,77.86,77.8,77.84,16137.0
2024-09-24 11:35:00,77.85,77.86,77.82,77.85,6754.0,77.85,77.86,77.82,77.85,6754.0
2024-09-24 11:40:00,77.86,77.93,77.84,77.92,40867.0,77.86,77.93,77.84,77.92,40867.0
2024-09-24 11:45:00,77.9,78.09,77.87,78.08,60176.0,77.9,78.09,77.87,78.08,60176.0
2024-09-24 11:50:00,78.09,78.1,77.95,77.97,19121.0,78.09,78.1,77.95,77.97,19121.0
2024-09-24 11:55:00,77.99,78.01,77.92,77.94,23185.0,77.99,78.01,77.92,77.94,23185.0
2024-09-24 12:00:00,77.94,78.02,77.94,78.01,18721.0,77.94,78.02,77.94,78.01,18721.0
2024-09-24 12:05:00,78.01,78.01,77.93,77.94,12593.0,78.01,78.01,77.93,77.94,12593.0
2024-09-24 12:10:00,77.94,77.99,77.94,77.99,6662.0,77.94,77.99,77.94,77.99,6662.0
2024-09-24 12:15:00,77.97,78.0,77.96,77.99,8791.0,77.97,78.0,77.96,77.99,8791.0
2024-09-24 12:20:00,78.0,78.05,77.96,77.99,54609.0,78.0,78.05,77.96,77.99,54609.0
2024-09-24 12:25:00,77.98,78.0,77.93,77.98,8054.0,77.98,78.0,77.93,77.98,8054.0
2024-09-24 12:30:00,77.98,78.02,77.97,78.0,10319.0,77.98,78.02,77.97,78.0,10319.0
2024-09-24 12:35:00,77.99,78.08,77.96,78.08,14781.0,77.99,78.08,77.96,78.08,14781.0
2024-09-24 12:40:00,78.07,78.09,78.03,78.05,7391.0,78.07,78.09,78.03,78.05,7391.0
2024-09-24 12:45:00,78.04,78.07,78.01,78.02,7948.0,78.04,78.07,78.01,78.02,7948.0
2024-09-24 12:50:00,78.0,78.03,77.93,77.93,11453.0,78.0,78.03,77.93,77.93,11453.0
2024-09-24 12:55:00,77.93,77.95,77.92,77.95,5404.0,77.93,77.95,77.92,77.95,5404.0
2024-09-24 13:00:00,77.94,77.97,77.93,77.93,4692.0,77.94,77.97,77.93,77.93,4692.0
2024-09-24 13:05:00,77.93,78.02,77.93,78.01,7642.0,77.93,78.02,77.93,78.01,7642.0
2024-09-24 13:10:00,77.99,78.03,77.99,78.0,16730.0,77.99,78.03,77.99,78.0,16730.0
2024-09-24 13:15:00,78.0,78.03,77.99,78.0,9917.0,78.0,78.03,77.99,78.0,9917.0
2024-09-24 13:20:00,77.99,78.01,77.95,77.99,6118.0,77.99,78.01,77.95,77.99,6118.0
2024-09-24 13:25:00,78.0,78.02,77.97,77.98,10299.0,78.0,78.02,77.97,77.98,10299.0
2024-09-24 13:30:00,77.98,77.99,77.92,77.92,10291.0,77.98,77.99,77.92,77.92,10291.0
2024-09-24 13:35:00,77.92,77.92,77.78,77.78,8905.0,77.92,77.92,77.78,77.78,8905.0
2024-09-24 13:40:00,77.79,77.8,77.76,77.77,9113.0,77.79,77.8,77.76,77.77,9113.0
2024-09-24 13:45:00,77.79,77.79,77.76,77.79,4408.0,77.79,77.79,77.76,77.79,4408.0
2024-09-24 13:50:00,77.78,77.8,77.73,77.78,10740.0,77.78,77.8,77.73,77.78,10740.0
2024-09-24 13:55:00,77.78,77.78,77.72,77.75,8477.0,77.78,77.78,77.72,77.75,8477.0
2024-09-24 14:00:00,77.75,77.77,77.71,77.71,9561.0,77.75,77.77,77.71,77.71,9561.0
2024-09-24 14:05:00,77.7,77.7,77.67,77.68,3777.0,77.7,77.7,77.67,77.68,3777.0
2024-09-24 14:10:00,77.68,77.68,77.61,77.61,9021.0,77.68,77.68,77.61,77.61,9021.0
2024-09-24 14:15:00,77.63,77.68,77.62,77.67,4985.0,77.63,77.68,77.62,77.67,4985.0
2024-09-24 14:20:00,77.67,77.68,77.61,77.62,6713.0,77.67,77.68,77.61,77.62,6713.0
2024-09-24 14:25:00,77.61,77.63,77.55,77.56,9162.0,77.61,77.63,77.55,77.56,9162.0
2024-09-24 14:30:00,77.55,77.55,77.44,77.52,19088.0,77.55,77.55,77.44,77.52,19088.0
2024-09-24 14:35:00,77.52,77.6,77.49,77.6,14715.0,77.52,77.6,77.49,77.6,14715.0
2024-09-24 14:40:00,77.61,77.67,77.6,77.62,7779.0,77.61,77.67,77.6,77.62,7779.0
2024-09-24 14:45:00,77.62,77.63,77.53,77.59,11314.0,77.62,77.63,77.53,77.59,11314.0
2024-09-24 14:50:00,77.57,77.6,77.57,77.59,4130.0,77.57,77.6,77.57,77.59,4130.0
2024-09-24 14:55:00,77.61,77.61,77.51,77.54,9444.0,77.61,77.61,77.51,77.54,9444.0
2024-09-24 15:00:00,77.54,77.56,77.5,77.54,10989.0,77.54,77.56,77.5,77.54,10989.0
2024-09-24 15:05:00,77.55,77.59,77.53,77.56,6182.0,77.55,77.59,77.53,77.56,6182.0
2024-09-24 15:10:00,77.56,77.56,77.52,77.52,14048.0,77.56,77.56,77.52,77.52,14048.0
2024-09-24 15:15:00,77.53,77.53,77.43,77.45,18508.0,77.53,77.53,77.43,77.45,18508.0
2024-09-24 15:20:00,77.44,77.5,77.43,77.46,18511.0,77.44,77.5,77.43,77.46,18511.0
2024-09-24 15:25:00,77.45,77.46,77.42,77.46,11573.0,77.45,77.46,77.42,77.46,11573.0
2024-09-24 15:30:00,77.46,77.49,77.41,77.44,22262.0,77.46,77.49,77.41,77.44,22262.0
2024-09-24 15:35:00,77.43,77.46,77.42,77.45,19694.0,77.43,77.46,77.42,77.45,19694.0
2024-09-24 15:40:00,77.45,77.59,77.42,77.49,29515.0,77.45,77.59,77.42,77.49,29515.0
2024-09-24 15:45:00,77.49,77.51,77.42,77.43,26843.0,77.49,77.51,77.42,77.43,26843.0
2024-09-24 15:50:00,77.45,77.53,77.31,77.4,53822.0,77.45,77.53,77.31,77.4,53822.0
2024-09-24 15:55:00,77.39,77.49,77.27,77.48,195244.0,77.39,77.49,77.27,77.48,195244.0
2024-09-25 09:30:00,77.42,77.65,77.37,77.47,72015.0,77.42,77.65,77.37,77.47,72015.0
2024-09-25 09:35:00,77.42,77.52,77.36,77.43,40285.0,77.42,77.52,77.36,77.43,40285.0
2024-09-25 09:40:00,77.43,77.56,77.36,77.49,47036.0,77.43,77.56,77.36,77.49,47036.0
2024-09-25 09:45:00,77.51,77.52,77.31,77.38,36341.0,77.51,77.52,77.31,77.38,36341.0
2024-09-25 09:50:00,77.41,77.44,77.32,77.34,17636.0,77.41,77.44,77.32,77.34,17636.0
2024-09-25 09:55:00,77.32,77.42,77.24,77.37,52043.0,77.32,77.42,77.24,77.37,52043.0
2024-09-25 10:00:00,77.37,77.57,77.35,77.54,38298.0,77.37,77.57,77.35,77.54,38298.0
2024-09-25 10:05:00,77.55,77.77,77.54,77.71,15564.0,77.55,77.77,77.54,77.71,15564.0
2024-09-25 10:10:00,77.72,77.83,77.7,77.83,17627.0,77.72,77.83,77.7,77.83,17627.0
2024-09-25 10:15:00,77.81,77.84,77.77,77.81,11109.0,77.81,77.84,77.77,77.81,11109.0
2024-09-25 10:20:00,77.78,77.8,77.59,77.6,22345.0,77.78,77.8,77.59,77.6,22345.0
2024-09-25 10:25:00,77.61,77.69,77.6,77.62,11959.0,77.61,77.69,77.6,77.62,11959.0
2024-09-25 10:30:00,77.6,77.63,77.47,77.54,12476.0,77.6,77.63,77.47,77.54,12476.0
2024-09-25 10:35:00,77.51,77.52,77.45,77.49,17944.0,77.51,77.52,77.45,77.49,17944.0
2024-09-25 10:40:00,77.51,77.59,77.39,77.39,22695.0,77.51,77.59,77.39,77.39,22695.0
2024-09-25 10:45:00,77.38,77.4,77.29,77.32,10141.0,77.38,77.4,77.29,77.32,10141.0
2024-09-25 10:50:00,77.32,77.35,77.11,77.11,38526.0,77.32,77.35,77.11,77.11,38526.0
2024-09-25 10:55:00,77.1,77.13,76.95,76.96,71595.0,77.1,77.13,76.95,76.96,71595.0
2024-09-25 11:00:00,76.96,76.96,76.62,76.63,68488.0,76.96,76.96,76.62,76.63,68488.0
2024-09-25 11:05:00,76.65,76.67,76.52,76.53,43322.0,76.65,76.67,76.52,76.53,43322.0
2024-09-25 11:10:00,76.53,76.55,76.31,76.44,42882.0,76.53,76.55,76.31,76.44,42882.0
2024-09-25 11:15:00,76.44,76.75,76.42,76.74,28518.0,76.44,76.75,76.42,76.74,28518.0
2024-09-25 11:20:00,76.72,76.72,76.4,76.43,28574.0,76.72,76.72,76.4,76.43,28574.0
2024-09-25 11:25:00,76.43,76.48,76.31,76.34,35647.0,76.43,76.48,76.31,76.34,35647.0
2024-09-25 11:30:00,76.34,76.49,76.3,76.48,25858.0,76.34,76.49,76.3,76.48,25858.0
2024-09-25 11:35:00,76.48,76.48,76.4,76.41,24839.0,76.48,76.48,76.4,76.41,24839.0
2024-09-25 11:40:00,76.39,76.4,76.21,76.22,24661.0,76.39,76.4,76.21,76.22,24661.0
2024-09-25 11:45:00,76.22,76.29,76.18,76.28,24232.0,76.22,76.29,76.18,76.28,24232.0
2024-09-25 11:50:00,76.27,76.31,76.22,76.24,21783.0,76.27,76.31,76.22,76.24,21783.0
2024-09-25 11:55:00,76.24,76.27,76.18,76.19,27268.0,76.24,76.27,76.18,76.19,27268.0
2024-09-25 12:00:00,76.19,76.3,76.17,76.27,72037.0,76.19,76.3,76.17,76.27,72037.0
2024-09-25 12:05:00,76.27,76.35,76.2,76.35,32664.0,76.27,76.35,76.2,76.35,32664.0
2024-09-25 12:10:00,76.36,76.4,76.32,76.38,17495.0,76.36,76.4,76.32,76.38,17495.0
2024-09-25 12:15:00,76.38,76.39,76.17,76.19,20015.0,76.38,76.39,76.17,76.19,20015.0
2024-09-25 12:20:00,76.19,76.23,76.15,76.18,17003.0,76.19,76.23,76.15,76.18,17003.0
2024-09-25 12:25:00,76.17,76.25,76.16,76.25,13545.0,76.17,76.25,76.16,76.25,13545.0
2024-09-25 12:30:00,76.27,76.45,76.26,76.43,16323.0,76.27,76.45,76.26,76.43,16323.0
2024-09-25 12:35:00,76.43,76.43,76.28,76.3,16990.0,76.43,76.43,76.28,76.3,16990.0
2024-09-25 12:40:00,76.3,76.3,76.18,76.23,17284.0,76.3,76.3,76.18,76.23,17284.0
2024-09-25 12:45:00,76.23,76.31,76.19,76.23,34674.0,76.23,76.31,76.19,76.23,34674.0
2024-09-25 12:50:00,76.24,76.33,76.2,76.33,12780.0,76.24,76.33,76.2,76.33,12780.0
2024-09-25 12:55:00,76.33,76.33,76.21,76.21,15451.0,76.33,76.33,76.21,76.21,15451.0
2024-09-25 13:00:00,76.22,76.22,76.04,76.08,51174.0,76.22,76.22,76.04,76.08,51174.0
2024-09-25 13:05:00,76.07,76.07,75.94,76.01,26459.0,76.07,76.07,75.94,76.01,26459.0
2024-09-25 13:10:00,76.02,76.11,76.01,76.06,11835.0,76.02,76.11,76.01,76.06,11835.0
2024-09-25 13:15:00,76.06,76.13,76.06,76.12,15036.0,76.06,76.13,76.06,76.12,15036.0
2024-09-25 13:20:00,76.13,76.2,76.1,76.14,11769.0,76.13,76.2,76.1,76.14,11769.0
2024-09-25 13:25:00,76.14,76.2,76.11,76.2,11797.0,76.14,76.2,76.11,76.2,11797.0
2024-09-25 13:30:00,76.18,76.19,76.12,76.13,10889.0,76.18,76.19,76.12,76.13,10889.0
2024-09-25 13:35:00,76.14,76.14,76.06,76.14,13613.0,76.14,76.14,76.06,76.14,13613.0
2024-09-25 13:40:00,76.12,76.16,76.11,76.16,9179.0,76.12,76.16,76.11,76.16,9179.0
2024-09-25 13:45:00,76.15,76.21,76.09,76.2,15207.0,76.15,76.21,76.09,76.2,15207.0
2024-09-25 13:50:00,76.2,76.36,76.2,76.36,6555.0,76.2,76.36,76.2,76.36,6555.0
2024-09-25 13:55:00,76.4,76.41,76.37,76.38,8288.0,76.4,76.41,76.37,76.38,8288.0
2024-09-25 14:00:00,76.39,76.39,76.28,76.31,21886.0,76.39,76.39,76.28,76.31,21886.0
2024-09-25 14:05:00,76.31,76.32,76.26,76.3,11339.0,76.31,76.32,76.26,76.3,11339.0
2024-09-25 14:10:00,76.3,76.37,76.28,76.33,12468.0,76.3,76.37,76.28,76.33,12468.0
2024-09-25 14:15:00,76.32,76.39,76.28,76.34,11568.0,76.32,76.39,76.28,76.34,11568.0
2024-09-25 14:20:00,76.36,76.47,76.36,76.47,12934.0,76.36,76.47,76.36,76.47,12934.0
2024-09-25 14:25:00,76.48,76.58,76.47,76.58,12717.0,76.48,76.58,76.47,76.58,12717.0
2024-09-25 14:30:00,76.58,76.61,76.55,76.6,27133.0,76.58,76.61,76.55,76.6,27133.0
2024-09-25 14:35:00,76.62,76.65,76.6,76.64,19037.0,76.62,76.65,76.6,76.64,19037.0
2024-09-25 14:40:00,76.64,76.71,76.63,76.71,10779.0,76.64,76.71,76.63,76.71,10779.0
2024-09-25 14:45:00,76.71,76.73,76.61,76.63,14738.0,76.71,76.73,76.61,76.63,14738.0
2024-09-25 14:50:00,76.64,76.67,76.6,76.6,19707.0,76.64,76.67,76.6,76.6,19707.0
2024-09-25 14:55:00,76.6,76.6,76.51,76.52,9449.0,76.6,76.6,76.51,76.52,9449.0
2024-09-25 15:00:00,76.53,76.55,76.52,76.55,9810.0,76.53,76.55,76.52,76.55,9810.0
2024-09-25 15:05:00,76.54,76.57,76.52,76.56,17579.0,76.54,76.57,76.52,76.56,17579.0
2024-09-25 15:10:00,76.56,76.57,76.5,76.53,19062.0,76.56,76.57,76.5,76.53,19062.0
2024-09-25 15:15:00,76.53,76.53,76.38,76.41,47427.0,76.53,76.53,76.38,76.41,47427.0
2024-09-25 15:20:00,76.41,76.46,76.41,76.42,30800.0,76.41,76.46,76.41,76.42,30800.0
2024-09-25 15:25:00,76.42,76.43,76.33,76.34,17631.0,76.42,76.43,76.33,76.34,17631.0
2024-09-25 15:30:00,76.34,76.42,76.32,76.42,26222.0,76.34,76.42,76.32,76.42,26222.0
2024-09-25 15:35:00,76.42,76.49,76.4,76.48,162093.0,76.42,76.49,76.4,76.48,162093.0
2024-09-25 15:40:00,76.47,76.47,76.36,76.37,26801.0,76.47,76.47,76.36,76.37,26801.0
2024-09-25 15:45:00,76.37,76.39,76.3,76.39,35850.0,76.37,76.39,76.3,76.39,35850.0
2024-09-25 15:50:00,76.39,76.73,76.39,76.7,120531.0,76.39,76.73,76.39,76.7,120531.0
2024-09-25 15:55:00,76.68,76.68,76.53,76.61,198135.0,76.68,76.68,76.53,76.61,198135.0
2024-09-26 09:30:00,77.13,77.32,76.38,76.38,102355.0,77.13,77.32,76.38,76.38,102355.0
2024-09-26 09:35:00,76.43,76.59,76.34,76.44,9944.0,76.43,76.59,76.34,76.44,9944.0
2024-09-26 09:40:00,76.43,76.44,76.26,76.33,11702.0,76.43,76.44,76.26,76.33,11702.0
2024-09-26 09:45:00,76.32,76.39,76.07,76.18,76509.0,76.32,76.39,76.07,76.18,76509.0
2024-09-26 09:50:00,76.19,76.41,76.18,76.36,10717.0,76.19,76.41,76.18,76.36,10717.0
2024-09-26 09:55:00,76.36,76.51,76.31,76.49,18423.0,76.36,76.51,76.31,76.49,18423.0
2024-09-26 10:00:00,76.48,76.55,76.16,76.2,22450.0,76.48,76.55,76.16,76.2,22450.0
2024-09-26 10:05:00,76.22,76.39,76.2,76.38,17096.0,76.22,76.39,76.2,76.38,17096.0
2024-09-26 10:10:00,76.39,76.49,76.34,76.38,13595.0,76.39,76.49,76.34,76.38,13595.0
2024-09-26 10:15:00,76.36,76.39,76.29,76.35,18124.0,76.36,76.39,76.29,76.35,18124.0
2024-09-26 10:20:00,76.34,76.35,76.21,76.34,25163.0,76.34,76.35,76.21,76.34,25163.0
2024-09-26 10:25:00,76.3,76.41,76.26,76.35,13835.0,76.3,76.41,76.26,76.35,13835.0
2024-09-26 10:30:00,76.36,76.53,76.27,76.53,15295.0,76.36,76.53,76.27,76.53,15295.0
2024-09-26 10:35:00,76.53,76.55,76.38,76.55,844117.0,76.53,76.55,76.38,76.55,844117.0
2024-09-26 10:40:00,76.55,76.7,76.43,76.7,42579.0,76.55,76.7,76.43,76.7,42579.0
2024-09-26 10:45:00,76.68,76.7,76.5,76.56,30802.0,76.68,76.7,76.5,76.56,30802.0
2024-09-26 10:50:00,76.55,76.57,76.35,76.42,31541.0,76.55,76.57,76.35,76.42,31541.0
2024-09-26 10:55:00,76.44,76.44,76.31,76.43,269992.0,76.44,76.44,76.31,76.43,269992.0
2024-09-26 11:00:00,76.4,76.84,76.38,76.82,61995.0,76.4,76.84,76.38,76.82,61995.0
2024-09-26 11:05:00,76.84,77.0,76.8,76.92,66996.0,76.84,77.0,76.8,76.92,66996.0
2024-09-26 11:10:00,76.9,76.92,76.86,76.89,8752.0,76.9,76.92,76.86,76.89,8752.0
2024-09-26 11:15:00,76.9,77.01,76.89,76.89,19071.0,76.9,77.01,76.89,76.89,19071.0
2024-09-26 11:20:00,76.86,77.08,76.86,77.07,30728.0,76.86,77.08,76.86,77.07,30728.0
2024-09-26 11:25:00,77.08,77.19,76.99,77.19,27374.0,77.08,77.19,76.99,77.19,27374.0
2024-09-26 11:30:00,77.19,77.33,77.12,77.33,18589.0,77.19,77.33,77.12,77.33,18589.0
2024-09-26 11:35:00,77.33,77.41,77.29,77.4,21374.0,77.33,77.41,77.29,77.4,21374.0
2024-09-26 11:40:00,77.42,77.49,77.35,77.44,24170.0,77.42,77.49,77.35,77.44,24170.0
2024-09-26 11:45:00,77.44,77.62,77.43,77.6,22020.0,77.44,77.62,77.43,77.6,22020.0
2024-09-26 11:50:00,77.61,77.65,77.56,77.56,21151.0,77.61,77.65,77.56,77.56,21151.0
2024-09-26 11:55:00,77.59,77.63,77.57,77.62,11900.0,77.59,77.63,77.57,77.62,11900.0
2024-09-26 12:00:00,77.61,77.63,77.43,77.45,11593.0,77.61,77.63,77.43,77.45,11593.0
2024-09-26 12:05:00,77.43,77.68,77.43,77.68,35007.0,77.43,77.68,77.43,77.68,35007.0
2024-09-26 12:10:00,77.66,77.74,77.55,77.55,24387.0,77.66,77.74,77.55,77.55,24387.0
2024-09-26 12:15:00,77.54,77.54,77.38,77.45,23171.0,77.54,77.54,77.38,77.45,23171.0
2024-09-26 12:20:00,77.45,77.46,77.37,77.43,14394.0,77.45,77.46,77.37,77.43,14394.0
2024-09-26 12:25:00,77.43,77.5,77.41,77.44,12813.0,77.43,77.5,77.41,77.44,12813.0
2024-09-26 12:30:00,77.44,77.45,77.35,77.36,16033.0,77.44,77.45,77.35,77.36,16033.0
2024-09-26 12:35:00,77.35,77.51,77.35,77.5,15919.0,77.35,77.51,77.35,77.5,15919.0
2024-09-26 12:40:00,77.5,77.51,77.45,77.47,10949.0,77.5,77.51,77.45,77.47,10949.0
2024-09-26 12:45:00,77.47,77.52,77.45,77.46,9420.0,77.47,77.52,77.45,77.46,9420.0
2024-09-26 12:50:00,77.45,77.57,77.45,77.57,10645.0,77.45,77.57,77.45,77.57,10645.0
2024-09-26 12:55:00,77.56,77.57,77.5,77.55,12261.0,77.56,77.57,77.5,77.55,12261.0
2024-09-26 13:00:00,77.55,77.56,77.48,77.56,13780.0,77.55,77.56,77.48,77.56,13780.0
2024-09-26 13:05:00,77.57,77.6,77.43,77.43,16474.0,77.57,77.6,77.43,77.43,16474.0
2024-09-26 13:10:00,77.43,77.5,77.43,77.44,13741.0,77.43,77.5,77.43,77.44,13741.0
2024-09-26 13:15:00,77.43,77.44,77.34,77.35,14624.0,77.43,77.44,77.34,77.35,14624.0
2024-09-26 13:20:00,77.36,77.38,77.31,77.34,11980.0,77.36,77.38,77.31,77.34,11980.0
2024-09-26 13:25:00,77.34,77.4,77.22,77.31,43283.0,77.34,77.4,77.22,77.31,43283.0
2024-09-26 13:30:00,77.3,77.42,77.24,77.27,18506.0,77.3,77.42,77.24,77.27,18506.0
2024-09-26 13:35:00,77.25,77.31,77.22,77.27,14314.0,77.25,77.31,77.22,77.27,14314.0
2024-09-26 13:40:00,77.29,77.31,77.19,77.26,20619.0,77.29,77.31,77.19,77.26,20619.0
2024-09-26 13:45:00,77.26,77.41,77.26,77.33,22242.0,77.26,77.41,77.26,77.33,22242.0
2024-09-26 13:50:00,77.34,77.34,77.27,77.32,9437.0,77.34,77.34,77.27,77.32,9437.0
2024-09-26 13:55:00,77.33,77.33,77.17,77.18,12370.0,77.33,77.33,77.17,77.18,12370.0
2024-09-26 14:00:00,77.17,77.2,77.11,77.12,13229.0,77.17,77.2,77.11,77.12,13229.0
2024-09-26 14:05:00,77.11,77.2,77.08,77.2,14509.0,77.11,77.2,77.08,77.2,14509.0
2024-09-26 14:10:00,77.19,77.29,77.14,77.28,48121.0,77.19,77.29,77.14,77.28,48121.0
2024-09-26 14:15:00,77.3,77.45,77.3,77.42,13837.0,77.3,77.45,77.3,77.42,13837.0
2024-09-26 14:20:00,77.41,77.41,77.31,77.31,18738.0,77.41,77.41,77.31,77.31,18738.0
2024-09-26 14:25:00,77.32,77.4,77.32,77.39,17349.0,77.32,77.4,77.32,77.39,17349.0
2024-09-26 14:30:00,77.39,77.39,77.21,77.21,16341.0,77.39,77.39,77.21,77.21,16341.0
2024-09-26 14:35:00,77.22,77.29,77.19,77.29,12622.0,77.22,77.29,77.19,77.29,12622.0
2024-09-26 14:40:00,77.28,77.28,77.2,77.21,15982.0,77.28,77.28,77.2,77.21,15982.0
2024-09-26 14:45:00,77.21,77.23,77.17,77.17,9553.0,77.21,77.23,77.17,77.17,9553.0
2024-09-26 14:50:00,77.17,77.25,77.17,77.22,12009.0,77.17,77.25,77.17,77.22,12009.0
2024-09-26 14:55:00,77.23,77.28,77.22,77.23,13931.0,77.23,77.28,77.22,77.23,13931.0
2024-09-26 15:00:00,77.22,77.23,77.12,77.22,14894.0,77.22,77.23,77.12,77.22,14894.0
2024-09-26 15:05:00,77.21,77.32,77.21,77.32,12913.0,77.21,77.32,77.21,77.32,12913.0
2024-09-26 15:10:00,77.32,77.33,77.28,77.28,13481.0,77.32,77.33,77.28,77.28,13481.0
2024-09-26 15:15:00,77.28,77.31,77.26,77.31,20597.0,77.28,77.31,77.26,77.31,20597.0
2024-09-26 15:20:00,77.33,77.41,77.33,77.37,19073.0,77.33,77.41,77.33,77.37,19073.0
2024-09-26 15:25:00,77.38,77.44,77.36,77.42,21430.0,77.38,77.44,77.36,77.42,21430.0
2024-09-26 15:30:00,77.42,77.51,77.33,77.48,30587.0,77.42,77.51,77.33,77.48,30587.0
2024-09-26 15:35:00,77.48,77.61,77.48,77.61,24013.0,77.48,77.61,77.48,77.61,24013.0
2024-09-26 15:40:00,77.61,77.67,77.56,77.61,32653.0,77.61,77.67,77.56,77.61,32653.0
2024-09-26 15:45:00,77.61,77.63,77.5,77.52,36166.0,77.61,77.63,77.5,77.52,36166.0
2024-09-26 15:50:00,77.51,77.51,77.15,77.28,101020.0,77.51,77.51,77.15,77.28,101020.0
2024-09-26 15:55:00,77.25,77.27,77.13,77.23,231656.0,77.25,77.27,77.13,77.23,231656.0
2024-09-27 09:30:00,77.2,77.4,76.59,76.91,51502.0,77.2,77.4,76.59,76.91,51502.0
2024-09-27 09:35:00,76.89,77.08,76.87,77.02,8455.0,76.89,77.08,76.87,77.02,8455.0
2024-09-27 09:40:00,76.99,76.99,76.76,76.84,13343.0,76.99,76.99,76.76,76.84,13343.0
2024-09-27 09:45:00,76.87,77.06,76.81,76.88,13368.0,76.87,77.06,76.81,76.88,13368.0
2024-09-27 09:50:00,76.83,76.88,76.55,76.56,57888.0,76.83,76.88,76.55,76.56,57888.0
2024-09-27 09:55:00,76.56,76.77,76.55,76.64,15413.0,76.56,76.77,76.55,76.64,15413.0
2024-09-27 10:00:00,76.64,76.7,76.43,76.52,24326.0,76.64,76.7,76.43,76.52,24326.0
2024-09-27 10:05:00,76.5,76.91,76.48,76.91,51524.0,76.5,76.91,76.48,76.91,51524.0
2024-09-27 10:10:00,76.92,77.07,76.83,77.06,13384.0,76.92,77.07,76.83,77.06,13384.0
2024-09-27 10:15:00,77.06,77.1,76.96,77.06,10528.0,77.06,77.1,76.96,77.06,10528.0
2024-09-27 10:20:00,77.06,77.13,76.97,77.06,12234.0,77.06,77.13,76.97,77.06,12234.0
2024-09-27 10:25:00,77.06,77.2,77.04,77.05,9894.0,77.06,77.2,77.04,77.05,9894.0
2024-09-27 10:30:00,77.05,77.05,76.9,76.92,20642.0,77.05,77.05,76.9,76.92,20642.0
2024-09-27 10:35:00,76.94,77.08,76.9,77.06,9344.0,76.94,77.08,76.9,77.06,9344.0
2024-09-27 10:40:00,77.06,77.12,77.01,77.05,13704.0,77.06,77.12,77.01,77.05,13704.0
2024-09-27 10:45:00,77.02,77.11,76.99,77.0,9611.0,77.02,77.11,76.99,77.0,9611.0
2024-09-27 10:50:00,77.05,77.06,77.0,77.05,11444.0,77.05,77.06,77.0,77.05,11444.0
2024-09-27 10:55:00,77.06,77.17,77.06,77.17,9511.0,77.06,77.17,77.06,77.17,9511.0
2024-09-27 11:00:00,77.17,77.17,77.0,77.06,11500.0,77.17,77.17,77.0,77.06,11500.0
2024-09-27 11:05:00,77.07,77.17,77.01,77.15,9630.0,77.07,77.17,77.01,77.15,9630.0
2024-09-27 11:10:00,77.17,77.27,77.11,77.11,44914.0,77.17,77.27,77.11,77.11,44914.0
2024-09-27 11:15:00,77.11,77.15,77.0,77.06,8787.0,77.11,77.15,77.0,77.06,8787.0
2024-09-27 11:20:00,77.09,77.14,77.05,77.12,14595.0,77.09,77.14,77.05,77.12,14595.0
2024-09-27 11:25:00,77.11,77.29,77.09,77.29,29662.0,77.11,77.29,77.09,77.29,29662.0
2024-09-27 11:30:00,77.26,77.42,77.26,77.39,33912.0,77.26,77.42,77.26,77.39,33912.0
2024-09-27 11:35:00,77.4,77.44,77.24,77.26,16449.0,77.4,77.44,77.24,77.26,16449.0
2024-09-27 11:40:00,77.23,77.39,77.2,77.35,11057.0,77.23,77.39,77.2,77.35,11057.0
2024-09-27 11:45:00,77.34,77.4,77.32,77.33,11013.0,77.34,77.4,77.32,77.33,11013.0
2024-09-27 11:50:00,77.34,77.34,77.19,77.23,13579.0,77.34,77.34,77.19,77.23,13579.0
2024-09-27 11:55:00,77.22,77.3,77.22,77.23,11543.0,77.22,77.3,77.22,77.23,11543.0
2024-09-27 12:00:00,77.23,77.23,77.12,77.2,6646.0,77.23,77.23,77.12,77.2,6646.0
2024-09-27 12:05:00,77.25,77.26,77.17,77.2,10827.0,77.25,77.26,77.17,77.2,10827.0
2024-09-27 12:10:00,77.2,77.21,77.11,77.14,11121.0,77.2,77.21,77.11,77.14,11121.0
2024-09-27 12:15:00,77.14,77.26,77.13,77.23,9057.0,77.14,77.26,77.13,77.23,9057.0
2024-09-27 12:20:00,77.23,77.26,77.18,77.22,7286.0,77.23,77.26,77.18,77.22,7286.0
2024-09-27 12:25:00,77.22,77.29,77.19,77.23,11281.0,77.22,77.29,77.19,77.23,11281.0
2024-09-27 12:30:00,77.24,77.27,77.19,77.19,6418.0,77.24,77.27,77.19,77.19,6418.0
2024-09-27 12:35:00,77.19,77.3,77.19,77.29,12857.0,77.19,77.3,77.19,77.29,12857.0
2024-09-27 12:40:00,77.29,77.37,77.28,77.34,11659.0,77.29,77.37,77.28,77.34,11659.0
2024-09-27 12:45:00,77.34,77.39,77.33,77.38,12837.0,77.34,77.39,77.33,77.38,12837.0
2024-09-27 12:50:00,77.39,77.4,77.35,77.36,13508.0,77.39,77.4,77.35,77.36,13508.0
2024-09-27 12:55:00,77.35,77.4,77.32,77.33,15861.0,77.35,77.4,77.32,77.33,15861.0
2024-09-27 13:00:00,77.33,77.52,77.32,77.52,13295.0,77.33,77.52,77.32,77.52,13295.0
2024-09-27 13:05:00,77.52,77.55,77.43,77.44,32961.0,77.52,77.55,77.43,77.44,32961.0
2024-09-27 13:10:00,77.44,77.56,77.44,77.48,9425.0,77.44,77.56,77.44,77.48,9425.0
2024-09-27 13:15:00,77.48,77.48,77.29,77.31,12996.0,77.48,77.48,77.29,77.31,12996.0
2024-09-27 13:20:00,77.29,77.34,77.28,77.28,6889.0,77.29,77.34,77.28,77.28,6889.0
2024-09-27 13:25:00,77.29,77.31,77.25,77.3,12848.0,77.29,77.31,77.25,77.3,12848.0
2024-09-27 13:30:00,77.31,77.39,77.3,77.33,15771.0,77.31,77.39,77.3,77.33,15771.0
2024-09-27 13:35:00,77.34,77.36,77.29,77.29,5858.0,77.34,77.36,77.29,77.29,5858.0
2024-09-27 13:40:00,77.28,77.33,77.27,77.32,5201.0,77.28,77.33,77.27,77.32,5201.0
2024-09-27 13:45:00,77.32,77.5,77.32,77.47,18374.0,77.32,77.5,77.32,77.47,18374.0
2024-09-27 13:50:00,77.47,77.56,77.47,77.55,13752.0,77.47,77.56,77.47,77.55,13752.0
2024-09-27 13:55:00,77.54,77.62,77.53,77.6,20796.0,77.54,77.62,77.53,77.6,20796.0
2024-09-27 14:00:00,77.61,77.63,77.53,77.53,9517.0,77.61,77.63,77.53,77.53,9517.0
2024-09-27 14:05:00,77.54,77.58,77.5,77.57,14971.0,77.54,77.58,77.5,77.57,14971.0
2024-09-27 14:10:00,77.57,77.58,77.53,77.55,8736.0,77.57,77.58,77.53,77.55,8736.0
2024-09-27 14:15:00,77.55,77.56,77.49,77.49,12073.0,77.55,77.56,77.49,77.49,12073.0
2024-09-27 14:20:00,77.5,77.53,77.49,77.52,10301.0,77.5,77.53,77.49,77.52,10301.0
2024-09-27 14:25:00,77.52,77.58,77.46,77.47,21474.0,77.52,77.58,77.46,77.47,21474.0
2024-09-27 14:30:00,77.48,77.5,77.34,77.42,27013.0,77.48,77.5,77.34,77.42,27013.0
2024-09-27 14:35:00,77.41,77.44,77.31,77.42,15611.0,77.41,77.44,77.31,77.42,15611.0
2024-09-27 14:40:00,77.42,77.48,77.4,77.45,12738.0,77.42,77.48,77.4,77.45,12738.0
2024-09-27 14:45:00,77.48,77.52,77.47,77.49,15685.0,77.48,77.52,77.47,77.49,15685.0
2024-09-27 14:50:00,77.49,77.51,77.47,77.5,9098.0,77.49,77.51,77.47,77.5,9098.0
2024-09-27 14:55:00,77.5,77.55,77.48,77.48,15021.0,77.5,77.55,77.48,77.48,15021.0
2024-09-27 15:00:00,77.49,77.55,77.49,77.53,14926.0,77.49,77.55,77.49,77.53,14926.0
2024-09-27 15:05:00,77.53,77.58,77.52,77.58,15869.0,77.53,77.58,77.52,77.58,15869.0
2024-09-27 15:10:00,77.56,77.66,77.56,77.62,27150.0,77.56,77.66,77.56,77.62,27150.0
2024-09-27 15:15:00,77.63,77.71,77.63,77.7,16884.0,77.63,77.71,77.63,77.7,16884.0
2024-09-27 15:20:00,77.7,77.78,77.7,77.75,35190.0,77.7,77.78,77.7,77.75,35190.0
2024-09-27 15:25:00,77.75,77.75,77.69,77.71,20341.0,77.75,77.75,77.69,77.71,20341.0
2024-09-27 15:30:00,77.72,77.74,77.64,77.65,35253.0,77.72,77.74,77.64,77.65,35253.0
2024-09-27 15:35:00,77.65,77.66,77.57,77.58,29291.0,77.65,77.66,77.57,77.58,29291.0
2024-09-27 15:40:00,77.58,77.62,77.51,77.61,27927.0,77.58,77.62,77.51,77.61,27927.0
2024-09-27 15:45:00,77.6,77.62,77.5,77.54,31588.0,77.6,77.62,77.5,77.54,31588.0
2024-09-27 15:50:00,77.54,77.67,77.51,77.58,72116.0,77.54,77.67,77.51,77.58,72116.0
2024-09-27 15:55:00,77.59,77.59,77.39,77.46,180276.0,77.59,77.59,77.39,77.46,180276.0
2024-09-30 09:30:00,77.65,78.08,77.31,77.5,111879.0,77.65,78.08,77.31,77.5,111879.0
2024-09-30 09:35:00,77.51,77.93,77.26,77.26,21917.0,77.51,77.93,77.26,77.26,21917.0
2024-09-30 09:40:00,77.32,77.45,77.21,77.36,20289.0,77.32,77.45,77.21,77.36,20289.0
2024-09-30 09:45:00,77.37,77.37,77.16,77.22,20428.0,77.37,77.37,77.16,77.22,20428.0
2024-09-30 09:50:00,77.22,77.24,77.13,77.19,5144.0,77.22,77.24,77.13,77.19,5144.0
2024-09-30 09:55:00,77.21,77.3,77.21,77.24,8455.0,77.21,77.3,77.21,77.24,8455.0
2024-09-30 10:00:00,77.21,77.25,77.0,77.03,29537.0,77.21,77.25,77.0,77.03,29537.0
2024-09-30 10:05:00,77.02,77.11,76.9,77.1,21290.0,77.02,77.11,76.9,77.1,21290.0
2024-09-30 10:10:00,77.09,77.22,77.09,77.09,11198.0,77.09,77.22,77.09,77.09,11198.0
2024-09-30 10:15:00,77.07,77.07,76.93,76.95,10759.0,77.07,77.07,76.93,76.95,10759.0
2024-09-30 10:20:00,76.97,77.02,76.81,76.82,9415.0,76.97,77.02,76.81,76.82,9415.0
2024-09-30 10:25:00,76.82,76.91,76.74,76.81,30368.0,76.82,76.91,76.74,76.81,30368.0
2024-09-30 10:30:00,76.84,76.89,76.73,76.85,14876.0,76.84,76.89,76.73,76.85,14876.0
2024-09-30 10:35:00,76.87,76.91,76.7,76.78,29779.0,76.87,76.91,76.7,76.78,29779.0
2024-09-30 10:40:00,76.78,77.18,76.78,77.17,21944.0,76.78,77.18,76.78,77.17,21944.0
2024-09-30 10:45:00,77.18,77.25,77.13,77.17,37061.0,77.18,77.25,77.13,77.17,37061.0
2024-09-30 10:50:00,77.16,77.24,77.15,77.22,17212.0,77.16,77.24,77.15,77.22,17212.0
2024-09-30 10:55:00,77.22,77.22,77.06,77.08,35477.0,77.22,77.22,77.06,77.08,35477.0
2024-09-30 11:00:00,77.08,77.3,77.07,77.19,335245.0,77.08,77.3,77.07,77.19,335245.0
2024-09-30 11:05:00,77.17,77.2,77.02,77.03,12106.0,77.17,77.2,77.02,77.03,12106.0
2024-09-30 11:10:00,77.01,77.13,76.99,77.12,8980.0,77.01,77.13,76.99,77.12,8980.0
2024-09-30 11:15:00,77.12,77.28,77.12,77.21,21266.0,77.12,77.28,77.12,77.21,21266.0
2024-09-30 11:20:00,77.2,77.2,77.06,77.06,7220.0,77.2,77.2,77.06,77.06,7220.0
2024-09-30 11:25:00,77.08,77.3,77.03,77.3,40366.0,77.08,77.3,77.03,77.3,40366.0
2024-09-30 11:30:00,77.33,77.35,77.23,77.27,13686.0,77.33,77.35,77.23,77.27,13686.0
2024-09-30 11:35:00,77.27,77.33,77.2,77.22,20526.0,77.27,77.33,77.2,77.22,20526.0
2024-09-30 11:40:00,77.2,77.2,77.07,77.16,12360.0,77.2,77.2,77.07,77.16,12360.0
2024-09-30 11:45:00,77.16,77.22,77.13,77.21,11131.0,77.16,77.22,77.13,77.21,11131.0
2024-09-30 11:50:00,77.19,77.31,77.18,77.24,20529.0,77.19,77.31,77.18,77.24,20529.0
2024-09-30 11:55:00,77.23,77.25,77.14,77.23,7100.0,77.23,77.25,77.14,77.23,7100.0
2024-09-30 12:00:00,77.23,77.29,77.22,77.25,7829.0,77.23,77.29,77.22,77.25,7829.0
2024-09-30 12:05:00,77.24,77.28,77.24,77.24,10305.0,77.24,77.28,77.24,77.24,10305.0
2024-09-30 12:10:00,77.26,77.37,77.26,77.36,6562.0,77.26,77.37,77.26,77.36,6562.0
2024-09-30 12:15:00,77.36,77.44,77.35,77.35,10158.0,77.36,77.44,77.35,77.35,10158.0
2024-09-30 12:20:00,77.34,77.44,77.33,77.36,15647.0,77.34,77.44,77.33,77.36,15647.0
2024-09-30 12:25:00,77.35,77.35,77.25,77.26,10050.0,77.35,77.35,77.25,77.26,10050.0
2024-09-30 12:30:00,77.25,77.28,77.23,77.24,13178.0,77.25,77.28,77.23,77.24,13178.0
2024-09-30 12:35:00,77.24,77.29,77.24,77.27,13358.0,77.24,77.29,77.24,77.27,13358.0
2024-09-30 12:40:00,77.26,77.26,77.18,77.2,8968.0,77.26,77.26,77.18,77.2,8968.0
2024-09-30 12:45:00,77.2,77.25,77.18,77.23,6571.0,77.2,77.25,77.18,77.23,6571.0
2024-09-30 12:50:00,77.23,77.3,77.19,77.29,11454.0,77.23,77.3,77.19,77.29,11454.0
2024-09-30 12:55:00,77.29,77.33,77.29,77.33,4794.0,77.29,77.33,77.29,77.33,4794.0
2024-09-30 13:00:00,77.34,77.36,77.28,77.31,14346.0,77.34,77.36,77.28,77.31,14346.0
2024-09-30 13:05:00,77.31,77.32,77.22,77.22,7901.0,77.31,77.32,77.22,77.22,7901.0
2024-09-30 13:10:00,77.22,77.27,77.16,77.23,7944.0,77.22,77.27,77.16,77.23,7944.0
2024-09-30 13:15:00,77.2,77.23,77.17,77.22,10907.0,77.2,77.23,77.17,77.22,10907.0
2024-09-30 13:20:00,77.22,77.31,77.21,77.29,3794.0,77.22,77.31,77.21,77.29,3794.0
2024-09-30 13:25:00,77.31,77.34,77.28,77.28,5537.0,77.31,77.34,77.28,77.28,5537.0
2024-09-30 13:30:00,77.25,77.3,77.25,77.3,5930.0,77.25,77.3,77.25,77.3,5930.0
2024-09-30 13:35:00,77.31,77.36,77.3,77.3,10457.0,77.31,77.36,77.3,77.3,10457.0
2024-09-30 13:40:00,77.3,77.36,77.29,77.34,6210.0,77.3,77.36,77.29,77.34,6210.0
2024-09-30 13:45:00,77.33,77.41,77.33,77.37,7797.0,77.33,77.41,77.33,77.37,7797.0
2024-09-30 13:50:00,77.37,77.38,77.34,77.38,7839.0,77.37,77.38,77.34,77.38,7839.0
2024-09-30 13:55:00,77.38,77.42,77.28,77.31,15615.0,77.38,77.42,77.28,77.31,15615.0
2024-09-30 14:00:00,77.32,77.32,77.25,77.25,7436.0,77.32,77.32,77.25,77.25,7436.0
2024-09-30 14:05:00,77.26,77.26,77.23,77.26,3331.0,77.26,77.26,77.23,77.26,3331.0
2024-09-30 14:10:00,77.25,77.26,77.17,77.18,5510.0,77.25,77.26,77.17,77.18,5510.0
2024-09-30 14:15:00,77.18,77.18,77.1,77.1,9457.0,77.18,77.18,77.1,77.1,9457.0
2024-09-30 14:20:00,77.09,77.11,76.98,77.02,8111.0,77.09,77.11,76.98,77.02,8111.0
2024-09-30 14:25:00,77.01,77.09,76.94,77.04,10062.0,77.01,77.09,76.94,77.04,10062.0
2024-09-30 14:30:00,77.06,77.13,76.99,77.12,7649.0,77.06,77.13,76.99,77.12,7649.0
2024-09-30 14:35:00,77.12,77.28,77.1,77.26,9290.0,77.12,77.28,77.1,77.26,9290.0
2024-09-30 14:40:00,77.28,77.33,77.26,77.3,9520.0,77.28,77.33,77.26,77.3,9520.0
2024-09-30 14:45:00,77.31,77.34,77.22,77.22,5357.0,77.31,77.34,77.22,77.22,5357.0
2024-09-30 14:50:00,77.22,77.26,77.16,77.23,10885.0,77.22,77.26,77.16,77.23,10885.0
2024-09-30 14:55:00,77.23,77.24,77.19,77.2,9596.0,77.23,77.24,77.19,77.2,9596.0
2024-09-30 15:00:00,77.2,77.2,77.04,77.07,19196.0,77.2,77.2,77.04,77.07,19196.0
2024-09-30 15:05:00,77.07,77.09,77.02,77.03,14080.0,77.07,77.09,77.02,77.03,14080.0
2024-09-30 15:10:00,77.02,77.07,76.99,77.05,28250.0,77.02,77.07,76.99,77.05,28250.0
2024-09-30 15:15:00,77.05,77.09,77.01,77.08,19150.0,77.05,77.09,77.01,77.08,19150.0
2024-09-30 15:20:00,77.09,77.18,77.08,77.17,9084.0,77.09,77.18,77.08,77.17,9084.0
2024-09-30 15:25:00,77.17,77.24,77.16,77.21,12785.0,77.17,77.24,77.16,77.21,12785.0
2024-09-30 15:30:00,77.2,77.29,77.2,77.28,10547.0,77.2,77.29,77.2,77.28,10547.0
2024-09-30 15:35:00,77.27,77.4,77.25,77.4,12476.0,77.27,77.4,77.25,77.4,12476.0
2024-09-30 15:40:00,77.41,77.41,77.33,77.38,18904.0,77.41,77.41,77.33,77.38,18904.0
2024-09-30 15:45:00,77.38,77.44,77.32,77.38,21151.0,77.38,77.44,77.32,77.38,21151.0
2024-09-30 15:50:00,77.39,77.63,77.39,77.54,58420.0,77.39,77.63,77.39,77.54,58420.0
2024-09-30 15:55:00,77.54,77.64,77.5,77.54,150421.0,77.54,77.64,77.5,77.54,150421.0
2024-10-01 09:30:00,78.16,78.5,77.54,77.68,153619.0,78.16,78.5,77.54,77.68,153619.0
2024-10-01 09:35:00,77.65,77.89,77.57,77.84,26080.0,77.65,77.89,77.57,77.84,26080.0
2024-10-01 09:40:00,77.77,77.91,77.57,77.58,29070.0,77.77,77.91,77.57,77.58,29070.0
2024-10-01 09:45:00,77.56,77.58,77.38,77.45,49506.0,77.56,77.58,77.38,77.45,49506.0
2024-10-01 09:50:00,77.45,77.46,77.21,77.31,50921.0,77.45,77.46,77.21,77.31,50921.0
2024-10-01 09:55:00,77.3,77.57,77.22,77.53,25402.0,77.3,77.57,77.22,77.53,25402.0
2024-10-01 10:00:00,77.52,77.57,77.23,77.32,28816.0,77.52,77.57,77.23,77.32,28816.0
2024-10-01 10:05:00,77.29,77.35,77.04,77.06,37252.0,77.29,77.35,77.04,77.06,37252.0
2024-10-01 10:10:00,77.07,77.14,76.99,77.03,26380.0,77.07,77.14,76.99,77.03,26380.0
2024-10-01 10:15:00,77.02,77.16,77.0,77.13,22870.0,77.02,77.16,77.0,77.13,22870.0
2024-10-01 10:20:00,77.13,77.16,76.91,77.0,21721.0,77.13,77.16,76.91,77.0,21721.0
2024-10-01 10:25:00,77.0,77.01,76.75,76.96,41499.0,77.0,77.01,76.75,76.96,41499.0
2024-10-01 10:30:00,76.95,76.95,76.75,76.77,10723.0,76.95,76.95,76.75,76.77,10723.0
2024-10-01 10:35:00,76.73,76.78,76.66,76.76,11229.0,76.73,76.78,76.66,76.76,11229.0
2024-10-01 10:40:00,76.74,76.81,76.64,76.66,21790.0,76.74,76.81,76.64,76.66,21790.0
2024-10-01 10:45:00,76.68,76.68,76.57,76.6,18812.0,76.68,76.68,76.57,76.6,18812.0
2024-10-01 10:50:00,76.59,76.67,76.51,76.52,11367.0,76.59,76.67,76.51,76.52,11367.0
2024-10-01 10:55:00,76.5,76.54,76.38,76.45,28920.0,76.5,76.54,76.38,76.45,28920.0
2024-10-01 11:00:00,76.45,76.55,76.43,76.52,12939.0,76.45,76.55,76.43,76.52,12939.0
2024-10-01 11:05:00,76.49,76.63,76.47,76.5,21524.0,76.49,76.63,76.47,76.5,21524.0
2024-10-01 11:10:00,76.53,76.54,76.32,76.32,20322.0,76.53,76.54,76.32,76.32,20322.0
2024-10-01 11:15:00,76.3,76.31,76.18,76.23,16725.0,76.3,76.31,76.18,76.23,16725.0
2024-10-01 11:20:00,76.24,76.39,76.22,76.32,14273.0,76.24,76.39,76.22,76.32,14273.0
2024-10-01 11:25:00,76.35,76.54,76.32,76.54,15086.0,76.35,76.54,76.32,76.54,15086.0
2024-10-01 11:30:00,76.51,76.7,76.5,76.65,19012.0,76.51,76.7,76.5,76.65,19012.0
2024-10-01 11:35:00,76.66,76.84,76.64,76.84,14130.0,76.66,76.84,76.64,76.84,14130.0
2024-10-01 11:40:00,76.87,77.02,76.83,76.91,42847.0,76.87,77.02,76.83,76.91,42847.0
2024-10-01 11:45:00,76.91,76.92,76.76,76.78,14434.0,76.91,76.92,76.76,76.78,14434.0
2024-10-01 11:50:00,76.77,76.89,76.76,76.78,28425.0,76.77,76.89,76.76,76.78,28425.0
2024-10-01 11:55:00,76.8,76.81,76.62,76.66,15309.0,76.8,76.81,76.62,76.66,15309.0
2024-10-01 12:00:00,76.63,76.81,76.61,76.79,14461.0,76.63,76.81,76.61,76.79,14461.0
2024-10-01 12:05:00,76.76,76.78,76.68,76.69,6716.0,76.76,76.78,76.68,76.69,6716.0
2024-10-01 12:10:00,76.69,76.81,76.56,76.6,29666.0,76.69,76.81,76.56,76.6,29666.0
2024-10-01 12:15:00,76.62,76.72,76.54,76.58,25709.0,76.62,76.72,76.54,76.58,25709.0
2024-10-01 12:20:00,76.59,76.62,76.48,76.48,14311.0,76.59,76.62,76.48,76.48,14311.0
2024-10-01 12:25:00,76.48,76.49,76.36,76.47,24289.0,76.48,76.49,76.36,76.47,24289.0
2024-10-01 12:30:00,76.47,76.57,76.36,76.54,17933.0,76.47,76.57,76.36,76.54,17933.0
2024-10-01 12:35:00,76.49,76.53,76.39,76.4,4000.0,76.49,76.53,76.39,76.4,4000.0
2024-10-01 12:40:00,76.4,76.46,76.37,76.38,12442.0,76.4,76.46,76.37,76.38,12442.0
2024-10-01 12:45:00,76.38,76.39,76.3,76.33,14717.0,76.38,76.39,76.3,76.33,14717.0
2024-10-01 12:50:00,76.33,76.53,76.33,76.46,6294.0,76.33,76.53,76.33,76.46,6294.0
2024-10-01 12:55:00,76.42,76.51,76.36,76.51,7160.0,76.42,76.51,76.36,76.51,7160.0
2024-10-01 13:00:00,76.48,76.48,76.42,76.43,8000.0,76.48,76.48,76.42,76.43,8000.0
2024-10-01 13:05:00,76.43,76.43,76.37,76.39,10889.0,76.43,76.43,76.37,76.39,10889.0
2024-10-01 13:10:00,76.42,76.46,76.37,76.43,7860.0,76.42,76.46,76.37,76.43,7860.0
2024-10-01 13:15:00,76.42,76.42,76.33,76.35,9452.0,76.42,76.42,76.33,76.35,9452.0
2024-10-01 13:20:00,76.37,76.44,76.36,76.44,8214.0,76.37,76.44,76.36,76.44,8214.0
2024-10-01 13:25:00,76.42,76.43,76.38,76.39,5768.0,76.42,76.43,76.38,76.39,5768.0
2024-10-01 13:30:00,76.39,76.49,76.37,76.45,8365.0,76.39,76.49,76.37,76.45,8365.0
2024-10-01 13:35:00,76.4,76.4,76.32,76.38,6904.0,76.4,76.4,76.32,76.38,6904.0
2024-10-01 13:40:00,76.38,76.56,76.37,76.55,6418.0,76.38,76.56,76.37,76.55,6418.0
2024-10-01 13:45:00,76.54,76.6,76.54,76.56,7023.0,76.54,76.6,76.54,76.56,7023.0
2024-10-01 13:50:00,76.55,76.62,76.54,76.62,4942.0,76.55,76.62,76.54,76.62,4942.0
2024-10-01 13:55:00,76.64,76.78,76.64,76.76,4186.0,76.64,76.78,76.64,76.76,4186.0
2024-10-01 14:00:00,76.76,76.85,76.75,76.83,8109.0,76.76,76.85,76.75,76.83,8109.0
2024-10-01 14:05:00,76.85,76.87,76.82,76.87,4520.0,76.85,76.87,76.82,76.87,4520.0
2024-10-01 14:10:00,76.86,76.88,76.84,76.87,3134.0,76.86,76.88,76.84,76.87,3134.0
2024-10-01 14:15:00,76.91,76.95,76.9,76.92,9782.0,76.91,76.95,76.9,76.92,9782.0
2024-10-01 14:20:00,76.92,76.94,76.88,76.92,6701.0,76.92,76.94,76.88,76.92,6701.0
2024-10-01 14:25:00,76.92,76.96,76.92,76.92,6908.0,76.92,76.96,76.92,76.92,6908.0
2024-10-01 14:30:00,76.95,77.04,76.94,76.96,5272.0,76.95,77.04,76.94,76.96,5272.0
2024-10-01 14:35:00,76.96,76.96,76.88,76.91,3943.0,76.96,76.96,76.88,76.91,3943.0
2024-10-01 14:40:00,76.92,76.94,76.88,76.94,8747.0,76.92,76.94,76.88,76.94,8747.0
2024-10-01 14:45:00,76.96,76.97,76.86,76.89,4875.0,76.96,76.97,76.86,76.89,4875.0
2024-10-01 14:50:00,76.91,76.96,76.91,76.92,8729.0,76.91,76.96,76.91,76.92,8729.0
2024-10-01 14:55:00,76.96,77.0,76.91,76.94,6733.0,76.96,77.0,76.91,76.94,6733.0
2024-10-01 15:00:00,76.94,76.94,76.88,76.9,7986.0,76.94,76.94,76.88,76.9,7986.0
2024-10-01 15:05:00,76.88,76.91,76.84,76.91,8434.0,76.88,76.91,76.84,76.91,8434.0
2024-10-01 15:10:00,76.91,76.91,76.84,76.84,9581.0,76.91,76.91,76.84,76.84,9581.0
2024-10-01 15:15:00,76.84,76.85,76.77,76.82,19830.0,76.84,76.85,76.77,76.82,19830.0
2024-10-01 15:20:00,76.82,76.85,76.77,76.82,12295.0,76.82,76.85,76.77,76.82,12295.0
2024-10-01 15:25:00,76.81,76.85,76.8,76.81,12809.0,76.81,76.85,76.8,76.81,12809.0
2024-10-01 15:30:00,76.81,76.81,76.72,76.74,21128.0,76.81,76.81,76.72,76.74,21128.0
2024-10-01 15:35:00,76.74,76.76,76.63,76.64,30236.0,76.74,76.76,76.63,76.64,30236.0
2024-10-01 15:40:00,76.64,76.71,76.64,76.67,20387.0,76.64,76.71,76.64,76.67,20387.0
2024-10-01 15:45:00,76.67,76.69,76.62,76.63,32300.0,76.67,76.69,76.62,76.63,32300.0
2024-10-01 15:50:00,76.64,76.67,76.53,76.57,121927.0,76.64,76.67,76.53,76.57,121927.0
2024-10-01 15:55:00,76.56,76.57,76.35,76.49,224497.0,76.56,76.57,76.35,76.49,224497.0
2024-10-02 09:30:00,76.49,76.49,76.0,76.4,55438.0,76.49,76.49,76.0,76.4,55438.0
2024-10-02 09:35:00,76.39,76.46,76.3,76.44,42085.0,76.39,76.46,76.3,76.44,42085.0
2024-10-02 09:40:00,76.4,76.66,76.38,76.51,20500.0,76.4,76.66,76.38,76.51,20500.0
2024-10-02 09:45:00,76.52,77.11,76.49,77.08,36915.0,76.52,77.11,76.49,77.08,36915.0
2024-10-02 09:50:00,77.05,77.15,76.96,77.11,35585.0,77.05,77.15,76.96,77.11,35585.0
2024-10-02 09:55:00,77.11,77.26,77.06,77.12,66166.0,77.11,77.26,77.06,77.12,66166.0
2024-10-02 10:00:00,77.15,77.24,77.02,77.12,18648.0,77.15,77.24,77.02,77.12,18648.0
2024-10-02 10:05:00,77.12,77.28,77.07,77.27,18224.0,77.12,77.28,77.07,77.27,18224.0
2024-10-02 10:10:00,77.27,77.36,77.21,77.23,22763.0,77.27,77.36,77.21,77.23,22763.0
2024-10-02 10:15:00,77.23,77.27,77.1,77.25,16451.0,77.23,77.27,77.1,77.25,16451.0
2024-10-02 10:20:00,77.26,77.3,77.15,77.19,19928.0,77.26,77.3,77.15,77.19,19928.0
2024-10-02 10:25:00,77.18,77.51,77.17,77.49,29602.0,77.18,77.51,77.17,77.49,29602.0
2024-10-02 10:30:00,77.48,77.51,77.38,77.41,29376.0,77.48,77.51,77.38,77.41,29376.0
2024-10-02 10:35:00,77.41,77.42,77.25,77.3,28788.0,77.41,77.42,77.25,77.3,28788.0
2024-10-02 10:40:00,77.29,77.3,77.15,77.21,14577.0,77.29,77.3,77.15,77.21,14577.0
2024-10-02 10:45:00,77.2,77.28,77.14,77.27,13131.0,77.2,77.28,77.14,77.27,13131.0
2024-10-02 10:50:00,77.28,77.28,77.08,77.11,16508.0,77.28,77.28,77.08,77.11,16508.0
2024-10-02 10:55:00,77.11,77.31,77.1,77.25,12708.0,77.11,77.31,77.1,77.25,12708.0
2024-10-02 11:00:00,77.23,77.29,77.19,77.28,7018.0,77.23,77.29,77.19,77.28,7018.0
2024-10-02 11:05:00,77.28,77.3,77.21,77.25,5374.0,77.28,77.3,77.21,77.25,5374.0
2024-10-02 11:10:00,77.23,77.25,77.19,77.23,11489.0,77.23,77.25,77.19,77.23,11489.0
2024-10-02 11:15:00,77.24,77.45,77.24,77.45,9793.0,77.24,77.45,77.24,77.45,9793.0
2024-10-02 11:20:00,77.45,77.48,77.33,77.36,11922.0,77.45,77.48,77.33,77.36,11922.0
2024-10-02 11:25:00,77.36,77.42,77.34,77.41,8441.0,77.36,77.42,77.34,77.41,8441.0
2024-10-02 11:30:00,77.43,77.44,77.29,77.3,12564.0,77.43,77.44,77.29,77.3,12564.0
2024-10-02 11:35:00,77.31,77.36,77.25,77.29,8846.0,77.31,77.36,77.25,77.29,8846.0
2024-10-02 11:40:00,77.29,77.29,77.22,77.28,14722.0,77.29,77.29,77.22,77.28,14722.0
2024-10-02 11:45:00,77.28,77.28,77.17,77.24,6399.0,77.28,77.28,77.17,77.24,6399.0
2024-10-02 11:50:00,77.24,77.25,77.19,77.22,12283.0,77.24,77.25,77.19,77.22,12283.0
2024-10-02 11:55:00,77.2,77.24,77.16,77.2,9444.0,77.2,77.24,77.16,77.2,9444.0
2024-10-02 12:00:00,77.22,77.3,77.21,77.3,5597.0,77.22,77.3,77.21,77.3,5597.0
2024-10-02 12:05:00,77.29,77.29,77.24,77.28,6625.0,77.29,77.29,77.24,77.28,6625.0
2024-10-02 12:10:00,77.28,77.35,77.28,77.32,6442.0,77.28,77.35,77.28,77.32,6442.0
2024-10-02 12:15:00,77.32,77.34,77.27,77.27,7382.0,77.32,77.34,77.27,77.27,7382.0
2024-10-02 12:20:00,77.26,77.35,77.18,77.35,9521.0,77.26,77.35,77.18,77.35,9521.0
2024-10-02 12:25:00,77.36,77.42,77.32,77.37,13168.0,77.36,77.42,77.32,77.37,13168.0
2024-10-02 12:30:00,77.38,77.38,77.21,77.21,11648.0,77.38,77.38,77.21,77.21,11648.0
2024-10-02 12:35:00,77.2,77.25,77.17,77.25,6025.0,77.2,77.25,77.17,77.25,6025.0
2024-10-02 12:40:00,77.25,77.25,77.2,77.22,9096.0,77.25,77.25,77.2,77.22,9096.0
2024-10-02 12:45:00,77.2,77.24,77.14,77.15,6776.0,77.2,77.24,77.14,77.15,6776.0
2024-10-02 12:50:00,77.15,77.18,77.12,77.17,10436.0,77.15,77.18,77.12,77.17,10436.0
2024-10-02 12:55:00,77.17,77.17,77.08,77.1,16856.0,77.17,77.17,77.08,77.1,16856.0
2024-10-02 13:00:00,77.09,77.21,77.09,77.19,11822.0,77.09,77.21,77.09,77.19,11822.0
2024-10-02 13:05:00,77.2,77.22,77.12,77.16,8296.0,77.2,77.22,77.12,77.16,8296.0
2024-10-02 13:10:00,77.16,77.18,77.11,77.17,8325.0,77.16,77.18,77.11,77.17,8325.0
2024-10-02 13:15:00,77.16,77.16,77.13,77.15,6728.0,77.16,77.16,77.13,77.15,6728.0
2024-10-02 13:20:00,77.16,77.16,77.09,77.12,7959.0,77.16,77.16,77.09,77.12,7959.0
2024-10-02 13:25:00,77.12,77.18,77.11,77.18,6844.0,77.12,77.18,77.11,77.18,6844.0
2024-10-02 13:30:00,77.18,77.19,77.12,77.12,7354.0,77.18,77.19,77.12,77.12,7354.0
2024-10-02 13:35:00,77.11,77.21,77.08,77.19,9721.0,77.11,77.21,77.08,77.19,9721.0
2024-10-02 13:40:00,77.2,77.25,77.19,77.23,6843.0,77.2,77.25,77.19,77.23,6843.0
2024-10-02 13:45:00,77.24,77.29,77.23,77.29,9914.0,77.24,77.29,77.23,77.29,9914.0
2024-10-02 13:50:00,77.29,77.34,77.28,77.3,8653.0,77.29,77.34,77.28,77.3,8653.0
2024-10-02 13:55:00,77.31,77.38,77.28,77.36,12895.0,77.31,77.38,77.28,77.36,12895.0
2024-10-02 14:00:00,77.36,77.49,77.36,77.46,15275.0,77.36,77.49,77.36,77.46,15275.0
2024-10-02 14:05:00,77.45,77.54,77.45,77.54,17092.0,77.45,77.54,77.45,77.54,17092.0
2024-10-02 14:10:00,77.54,77.56,77.51,77.56,17049.0,77.54,77.56,77.51,77.56,17049.0
2024-10-02 14:15:00,77.55,77.58,77.5,77.5,10950.0,77.55,77.58,77.5,77.5,10950.0
2024-10-02 14:20:00,77.5,77.56,77.47,77.5,16744.0,77.5,77.56,77.47,77.5,16744.0
2024-10-02 14:25:00,77.5,77.51,77.41,77.49,20009.0,77.5,77.51,77.41,77.49,20009.0
2024-10-02 14:30:00,77.49,77.5,77.42,77.5,10176.0,77.49,77.5,77.42,77.5,10176.0
2024-10-02 14:35:00,77.5,77.5,77.44,77.46,8319.0,77.5,77.5,77.44,77.46,8319.0
2024-10-02 14:40:00,77.45,77.47,77.44,77.45,4558.0,77.45,77.47,77.44,77.45,4558.0
2024-10-02 14:45:00,77.44,77.47,77.41,77.46,5648.0,77.44,77.47,77.41,77.46,5648.0
2024-10-02 14:50:00,77.46,77.47,77.42,77.43,6604.0,77.46,77.47,77.42,77.43,6604.0
2024-10-02 14:55:00,77.44,77.55,77.43,77.55,10472.0,77.44,77.55,77.43,77.55,10472.0
2024-10-02 15:00:00,77.55,77.59,77.52,77.55,11785.0,77.55,77.59,77.52,77.55,11785.0
2024-10-02 15:05:00,77.54,77.59,77.53,77.59,10959.0,77.54,77.59,77.53,77.59,10959.0
2024-10-02 15:10:00,77.59,77.63,77.57,77.63,11541.0,77.59,77.63,77.57,77.63,11541.0
2024-10-02 15:15:00,77.63,77.68,77.61,77.68,12946.0,77.63,77.68,77.61,77.68,12946.0
2024-10-02 15:20:00,77.67,77.71,77.64,77.67,13466.0,77.67,77.71,77.64,77.67,13466.0
2024-10-02 15:25:00,77.67,77.69,77.64,77.68,15741.0,77.67,77.69,77.64,77.68,15741.0
2024-10-02 15:30:00,77.67,77.68,77.59,77.68,21670.0,77.67,77.68,77.59,77.68,21670.0
2024-10-02 15:35:00,77.68,77.72,77.66,77.69,32614.0,77.68,77.72,77.66,77.69,32614.0
2024-10-02 15:40:00,77.7,77.74,77.63,77.72,24028.0,77.7,77.74,77.63,77.72,24028.0
2024-10-02 15:45:00,77.72,77.83,77.72,77.83,45031.0,77.72,77.83,77.72,77.83,45031.0
2024-10-02 15:50:00,77.8,77.83,77.5,77.61,173986.0,77.8,77.83,77.5,77.61,173986.0
2024-10-02 15:55:00,77.6,77.63,77.54,77.59,173582.0,77.6,77.63,77.54,77.59,173582.0
2024-10-03 09:30:00,77.3,77.44,77.11,77.35,42639.0,77.3,77.44,77.11,77.35,42639.0
2024-10-03 09:35:00,77.38,77.54,77.28,77.53,35464.0,77.38,77.54,77.28,77.53,35464.0
2024-10-03 09:40:00,77.49,77.5,77.37,77.45,10596.0,77.49,77.5,77.37,77.45,10596.0
2024-10-03 09:45:00,77.47,77.48,77.29,77.42,38841.0,77.47,77.48,77.29,77.42,38841.0
2024-10-03 09:50:00,77.44,77.54,77.4,77.54,28685.0,77.44,77.54,77.4,77.54,28685.0
2024-10-03 09:55:00,77.54,77.61,77.33,77.34,39267.0,77.54,77.61,77.33,77.34,39267.0
2024-10-03 10:00:00,77.34,77.5,77.31,77.37,73656.0,77.34,77.5,77.31,77.37,73656.0
2024-10-03 10:05:00,77.37,77.49,77.32,77.42,26707.0,77.37,77.49,77.32,77.42,26707.0
2024-10-03 10:10:00,77.43,77.43,77.14,77.15,95448.0,77.43,77.43,77.14,77.15,95448.0
2024-10-03 10:15:00,77.17,77.25,77.04,77.11,17430.0,77.17,77.25,77.04,77.11,17430.0
2024-10-03 10:20:00,77.1,77.1,76.83,76.98,16907.0,77.1,77.1,76.83,76.98,16907.0
2024-10-03 10:25:00,76.98,77.07,76.94,77.07,19890.0,76.98,77.07,76.94,77.07,19890.0
2024-10-03 10:30:00,77.05,77.24,76.99,77.2,43259.0,77.05,77.24,76.99,77.2,43259.0
2024-10-03 10:35:00,77.2,77.24,77.14,77.17,22341.0,77.2,77.24,77.14,77.17,22341.0
2024-10-03 10:40:00,77.18,77.24,76.99,77.14,35152.0,77.18,77.24,76.99,77.14,35152.0
2024-10-03 10:45:00,77.12,77.34,77.07,77.25,40310.0,77.12,77.34,77.07,77.25,40310.0
2024-10-03 10:50:00,77.26,77.36,77.02,77.06,35392.0,77.26,77.36,77.02,77.06,35392.0
2024-10-03 10:55:00,77.05,77.16,76.85,76.87,20568.0,77.05,77.16,76.85,76.87,20568.0
2024-10-03 11:00:00,76.88,76.99,76.87,76.95,10207.0,76.88,76.99,76.87,76.95,10207.0
2024-10-03 11:05:00,76.95,77.16,76.93,77.08,15176.0,76.95,77.16,76.93,77.08,15176.0
2024-10-03 11:10:00,77.08,77.11,77.02,77.09,13858.0,77.08,77.11,77.02,77.09,13858.0
2024-10-03 11:15:00,77.08,77.11,77.03,77.05,8387.0,77.08,77.11,77.03,77.05,8387.0
2024-10-03 11:20:00,77.04,77.1,77.0,77.08,15233.0,77.04,77.1,77.0,77.08,15233.0
2024-10-03 11:25:00,77.09,77.09,76.96,77.03,11250.0,77.09,77.09,76.96,77.03,11250.0
2024-10-03 11:30:00,77.04,77.14,77.03,77.12,11594.0,77.04,77.14,77.03,77.12,11594.0
2024-10-03 11:35:00,77.11,77.15,77.1,77.12,15875.0,77.11,77.15,77.1,77.12,15875.0
2024-10-03 11:40:00,77.12,77.23,77.12,77.19,17849.0,77.12,77.23,77.12,77.19,17849.0
2024-10-03 11:45:00,77.19,77.22,77.1,77.11,17447.0,77.19,77.22,77.1,77.11,17447.0
2024-10-03 11:50:00,77.12,77.22,77.11,77.16,6636.0,77.12,77.22,77.11,77.16,6636.0
2024-10-03 11:55:00,77.16,77.18,77.11,77.11,4825.0,77.16,77.18,77.11,77.11,4825.0
2024-10-03 12:00:00,77.11,77.14,77.1,77.13,11112.0,77.11,77.14,77.1,77.13,11112.0
2024-10-03 12:05:00,77.12,77.18,77.11,77.17,22641.0,77.12,77.18,77.11,77.17,22641.0
2024-10-03 12:10:00,77.17,77.19,77.12,77.15,9628.0,77.17,77.19,77.12,77.15,9628.0
2024-10-03 12:15:00,77.16,77.32,77.16,77.32,9901.0,77.16,77.32,77.16,77.32,9901.0
2024-10-03 12:20:00,77.33,77.39,77.3,77.33,8431.0,77.33,77.39,77.3,77.33,8431.0
2024-10-03 12:25:00,77.33,77.35,77.22,77.25,8198.0,77.33,77.35,77.22,77.25,8198.0
2024-10-03 12:30:00,77.23,77.25,77.18,77.23,6420.0,77.23,77.25,77.18,77.23,6420.0
2024-10-03 12:35:00,77.22,77.3,77.21,77.28,9154.0,77.22,77.3,77.21,77.28,9154.0
2024-10-03 12:40:00,77.27,77.28,77.14,77.22,10116.0,77.27,77.28,77.14,77.22,10116.0
2024-10-03 12:45:00,77.22,77.22,77.03,77.07,27666.0,77.22,77.22,77.03,77.07,27666.0
2024-10-03 12:50:00,77.08,77.08,77.01,77.03,21651.0,77.08,77.08,77.01,77.03,21651.0
2024-10-03 12:55:00,77.03,77.16,77.0,77.11,16123.0,77.03,77.16,77.0,77.11,16123.0
2024-10-03 13:00:00,77.08,77.08,76.97,77.02,4802.0,77.08,77.08,76.97,77.02,4802.0
2024-10-03 13:05:00,77.04,77.06,76.99,77.0,7428.0,77.04,77.06,76.99,77.0,7428.0
2024-10-03 13:10:00,77.0,77.04,76.98,76.99,9879.0,77.0,77.04,76.98,76.99,9879.0
2024-10-03 13:15:00,76.99,77.06,76.94,77.02,9392.0,76.99,77.06,76.94,77.02,9392.0
2024-10-03 13:20:00,77.04,77.2,77.03,77.18,5246.0,77.04,77.2,77.03,77.18,5246.0
2024-10-03 13:25:00,77.16,77.22,77.13,77.16,9564.0,77.16,77.22,77.13,77.16,9564.0
2024-10-03 13:30:00,77.16,77.23,77.15,77.15,10543.0,77.16,77.23,77.15,77.15,10543.0
2024-10-03 13:35:00,77.18,77.21,77.14,77.14,5994.0,77.18,77.21,77.14,77.14,5994.0
2024-10-03 13:40:00,77.14,77.14,76.97,76.98,14633.0,77.14,77.14,76.97,76.98,14633.0
2024-10-03 13:45:00,77.0,77.03,76.95,77.03,32442.0,77.0,77.03,76.95,77.03,32442.0
2024-10-03 13:50:00,77.01,77.04,76.98,77.01,9617.0,77.01,77.04,76.98,77.01,9617.0
2024-10-03 13:55:00,77.01,77.04,76.98,77.03,23050.0,77.01,77.04,76.98,77.03,23050.0
2024-10-03 14:00:00,77.03,77.04,76.97,77.02,16679.0,77.03,77.04,76.97,77.02,16679.0
2024-10-03 14:05:00,77.02,77.03,76.96,77.0,19840.0,77.02,77.03,76.96,77.0,19840.0
2024-10-03 14:10:00,77.01,77.01,76.96,76.99,7632.0,77.01,77.01,76.96,76.99,7632.0
2024-10-03 14:15:00,76.97,77.0,76.94,76.99,13443.0,76.97,77.0,76.94,76.99,13443.0
2024-10-03 14:20:00,77.0,77.0,76.94,76.97,14920.0,77.0,77.0,76.94,76.97,14920.0
2024-10-03 14:25:00,76.98,77.0,76.96,76.96,13831.0,76.98,77.0,76.96,76.96,13831.0
2024-10-03 14:30:00,76.96,77.01,76.93,77.01,15260.0,76.96,77.01,76.93,77.01,15260.0
2024-10-03 14:35:00,77.02,77.02,76.98,76.99,7210.0,77.02,77.02,76.98,76.99,7210.0
2024-10-03 14:40:00,77.0,77.03,76.98,77.01,9285.0,77.0,77.03,76.98,77.01,9285.0
2024-10-03 14:45:00,77.02,77.03,76.97,77.01,23650.0,77.02,77.03,76.97,77.01,23650.0
2024-10-03 14:50:00,77.01,77.05,76.98,77.0,15140.0,77.01,77.05,76.98,77.0,15140.0
2024-10-03 14:55:00,77.0,77.03,76.98,76.99,12584.0,77.0,77.03,76.98,76.99,12584.0
2024-10-03 15:00:00,76.97,77.0,76.96,76.99,10083.0,76.97,77.0,76.96,76.99,10083.0
2024-10-03 15:05:00,76.99,77.0,76.92,76.97,14428.0,76.99,77.0,76.92,76.97,14428.0
2024-10-03 15:10:00,76.97,76.99,76.93,76.95,57727.0,76.97,76.99,76.93,76.95,57727.0
2024-10-03 15:15:00,76.95,76.95,76.83,76.92,43557.0,76.95,76.95,76.83,76.92,43557.0
2024-10-03 15:20:00,76.92,76.97,76.88,76.9,18066.0,76.92,76.97,76.88,76.9,18066.0
2024-10-03 15:25:00,76.91,76.91,76.84,76.87,14711.0,76.91,76.91,76.84,76.87,14711.0
2024-10-03 15:30:00,76.86,76.91,76.83,76.88,16101.0,76.86,76.91,76.83,76.88,16101.0
2024-10-03 15:35:00,76.89,76.92,76.88,76.91,20546.0,76.89,76.92,76.88,76.91,20546.0
2024-10-03 15:40:00,76.91,76.91,76.79,76.81,50450.0,76.91,76.91,76.79,76.81,50450.0
2024-10-03 15:45:00,76.8,76.88,76.78,76.81,33860.0,76.8,76.88,76.78,76.81,33860.0
2024-10-03 15:50:00,76.81,77.0,76.81,76.98,64677.0,76.81,77.0,76.81,76.98,64677.0
2024-10-03 15:55:00,76.98,77.04,76.86,77.0,212573.0,76.98,77.04,76.86,77.0,212573.0
2024-10-04 09:30:00,77.69,78.0,77.39,77.54,69183.0,77.69,78.0,77.39,77.54,69183.0
2024-10-04 09:35:00,77.5,77.98,77.5,77.8,48847.0,77.5,77.98,77.5,77.8,48847.0
2024-10-04 09:40:00,77.77,77.85,77.56,77.57,31765.0,77.77,77.85,77.56,77.57,31765.0
2024-10-04 09:45:00,77.6,77.63,77.39,77.45,30936.0,77.6,77.63,77.39,77.45,30936.0
2024-10-04 09:50:00,77.45,77.5,77.37,77.37,20254.0,77.45,77.5,77.37,77.37,20254.0
2024-10-04 09:55:00,77.38,77.38,77.0,77.15,31618.0,77.38,77.38,77.0,77.15,31618.0
2024-10-04 10:00:00,77.12,77.33,77.07,77.33,21945.0,77.12,77.33,77.07,77.33,21945.0
2024-10-04 10:05:00,77.33,77.34,77.07,77.09,10044.0,77.33,77.34,77.07,77.09,10044.0
2024-10-04 10:10:00,77.06,77.11,77.0,77.1,12745.0,77.06,77.11,77.0,77.1,12745.0
2024-10-04 10:15:00,77.09,77.19,77.07,77.14,10157.0,77.09,77.19,77.07,77.14,10157.0
2024-10-04 10:20:00,77.13,77.13,76.99,76.99,11929.0,77.13,77.13,76.99,76.99,11929.0
2024-10-04 10:25:00,77.03,77.07,76.91,76.95,14277.0,77.03,77.07,76.91,76.95,14277.0
2024-10-04 10:30:00,76.94,77.11,76.94,77.08,16815.0,76.94,77.11,76.94,77.08,16815.0
2024-10-04 10:35:00,77.08,77.13,77.06,77.09,5128.0,77.08,77.13,77.06,77.09,5128.0
2024-10-04 10:40:00,77.09,77.16,77.02,77.06,11861.0,77.09,77.16,77.02,77.06,11861.0
2024-10-04 10:45:00,77.04,77.06,76.97,77.04,15280.0,77.04,77.06,76.97,77.04,15280.0
2024-10-04 10:50:00,77.03,77.1,77.02,77.09,10095.0,77.03,77.1,77.02,77.09,10095.0
2024-10-04 10:55:00,77.1,77.19,77.06,77.19,17502.0,77.1,77.19,77.06,77.19,17502.0
2024-10-04 11:00:00,77.19,77.28,77.15,77.17,16048.0,77.19,77.28,77.15,77.17,16048.0
2024-10-04 11:05:00,77.17,77.28,77.17,77.22,9469.0,77.17,77.28,77.17,77.22,9469.0
2024-10-04 11:10:00,77.22,77.25,77.01,77.02,8659.0,77.22,77.25,77.01,77.02,8659.0
2024-10-04 11:15:00,77.02,77.06,76.98,77.03,12181.0,77.02,77.06,76.98,77.03,12181.0
2024-10-04 11:20:00,77.03,77.03,76.9,76.96,16559.0,77.03,77.03,76.9,76.96,16559.0
2024-10-04 11:25:00,76.92,76.92,76.84,76.88,12689.0,76.92,76.92,76.84,76.88,12689.0
2024-10-04 11:30:00,76.88,76.95,76.82,76.95,17833.0,76.88,76.95,76.82,76.95,17833.0
2024-10-04 11:35:00,76.96,77.01,76.92,76.98,7889.0,76.96,77.01,76.92,76.98,7889.0
2024-10-04 11:40:00,76.98,77.03,76.96,77.0,7533.0,76.98,77.03,76.96,77.0,7533.0
2024-10-04 11:45:00,77.02,77.04,76.99,77.02,8936.0,77.02,77.04,76.99,77.02,8936.0
2024-10-04 11:50:00,77.02,77.16,77.02,77.14,7848.0,77.02,77.16,77.02,77.14,7848.0
2024-10-04 11:55:00,77.15,77.31,77.15,77.28,10352.0,77.15,77.31,77.15,77.28,10352.0
2024-10-04 12:00:00,77.29,77.29,77.18,77.21,8773.0,77.29,77.29,77.18,77.21,8773.0
2024-10-04 12:05:00,77.22,77.27,77.13,77.15,4379.0,77.22,77.27,77.13,77.15,4379.0
2024-10-04 12:10:00,77.16,77.26,77.14,77.22,8494.0,77.16,77.26,77.14,77.22,8494.0
2024-10-04 12:15:00,77.2,77.26,77.16,77.24,10834.0,77.2,77.26,77.16,77.24,10834.0
2024-10-04 12:20:00,77.24,77.3,77.22,77.24,6585.0,77.24,77.3,77.22,77.24,6585.0
2024-10-04 12:25:00,77.22,77.34,77.22,77.3,10156.0,77.22,77.34,77.22,77.3,10156.0
2024-10-04 12:30:00,77.28,77.35,77.25,77.32,8111.0,77.28,77.35,77.25,77.32,8111.0
2024-10-04 12:35:00,77.32,77.53,77.32,77.53,11415.0,77.32,77.53,77.32,77.53,11415.0
2024-10-04 12:40:00,77.51,77.58,77.46,77.58,11124.0,77.51,77.58,77.46,77.58,11124.0
2024-10-04 12:45:00,77.56,77.57,77.5,77.53,6273.0,77.56,77.57,77.5,77.53,6273.0
2024-10-04 12:50:00,77.54,77.65,77.49,77.6,110807.0,77.54,77.65,77.49,77.6,110807.0
2024-10-04 12:55:00,77.59,77.65,77.59,77.61,3700.0,77.59,77.65,77.59,77.61,3700.0
2024-10-04 13:00:00,77.59,77.6,77.56,77.58,10914.0,77.59,77.6,77.56,77.58,10914.0
2024-10-04 13:05:00,77.57,77.57,77.52,77.55,4374.0,77.57,77.57,77.52,77.55,4374.0
2024-10-04 13:10:00,77.54,77.62,77.54,77.58,5827.0,77.54,77.62,77.54,77.58,5827.0
2024-10-04 13:15:00,77.59,77.63,77.57,77.6,4168.0,77.59,77.63,77.57,77.6,4168.0
2024-10-04 13:20:00,77.61,77.69,77.58,77.63,8420.0,77.61,77.69,77.58,77.63,8420.0
2024-10-04 13:25:00,77.62,77.62,77.56,77.56,5146.0,77.62,77.62,77.56,77.56,5146.0
2024-10-04 13:30:00,77.55,77.56,77.49,77.54,45260.0,77.55,77.56,77.49,77.54,45260.0
2024-10-04 13:35:00,77.54,77.61,77.48,77.6,28864.0,77.54,77.61,77.48,77.6,28864.0
2024-10-04 13:40:00,77.6,77.76,77.59,77.76,11142.0,77.6,77.76,77.59,77.76,11142.0
2024-10-04 13:45:00,77.75,77.75,77.69,77.7,5715.0,77.75,77.75,77.69,77.7,5715.0
2024-10-04 13:50:00,77.7,77.72,77.64,77.71,21147.0,77.7,77.72,77.64,77.71,21147.0
2024-10-04 13:55:00,77.72,77.74,77.69,77.71,11528.0,77.72,77.74,77.69,77.71,11528.0
2024-10-04 14:00:00,77.71,77.74,77.69,77.72,11796.0,77.71,77.74,77.69,77.72,11796.0
2024-10-04 14:05:00,77.72,77.78,77.7,77.78,13111.0,77.72,77.78,77.7,77.78,13111.0
2024-10-04 14:10:00,77.77,77.77,77.69,77.71,19531.0,77.77,77.77,77.69,77.71,19531.0
2024-10-04 14:15:00,77.71,77.78,77.65,77.73,19197.0,77.71,77.78,77.65,77.73,19197.0
2024-10-04 14:20:00,77.73,77.84,77.72,77.83,10373.0,77.73,77.84,77.72,77.83,10373.0
2024-10-04 14:25:00,77.83,77.85,77.79,77.85,12646.0,77.83,77.85,77.79,77.85,12646.0
2024-10-04 14:30:00,77.84,77.86,77.73,77.75,20872.0,77.84,77.86,77.73,77.75,20872.0
2024-10-04 14:35:00,77.74,77.87,77.73,77.87,9188.0,77.74,77.87,77.73,77.87,9188.0
2024-10-04 14:40:00,77.88,77.91,77.86,77.9,11414.0,77.88,77.91,77.86,77.9,11414.0
2024-10-04 14:45:00,77.9,77.98,77.89,77.98,9674.0,77.9,77.98,77.89,77.98,9674.0
2024-10-04 14:50:00,77.98,78.0,77.93,77.95,14942.0,77.98,78.0,77.93,77.95,14942.0
2024-10-04 14:55:00,77.95,78.04,77.94,77.99,35704.0,77.95,78.04,77.94,77.99,35704.0
2024-10-04 15:00:00,77.99,78.04,77.99,78.0,9647.0,77.99,78.04,77.99,78.0,9647.0
2024-10-04 15:05:00,78.01,78.04,78.0,78.04,13899.0,78.01,78.04,78.0,78.04,13899.0
2024-10-04 15:10:00,78.03,78.12,78.03,78.07,15452.0,78.03,78.12,78.03,78.07,15452.0
2024-10-04 15:15:00,78.06,78.08,78.02,78.04,9636.0,78.06,78.08,78.02,78.04,9636.0
2024-10-04 15:20:00,78.04,78.06,78.0,78.04,19227.0,78.04,78.06,78.0,78.04,19227.0
2024-10-04 15:25:00,78.03,78.2,78.03,78.16,59199.0,78.03,78.2,78.03,78.16,59199.0
2024-10-04 15:30:00,78.15,78.15,78.0,78.07,23312.0,78.15,78.15,78.0,78.07,23312.0
2024-10-04 15:35:00,78.06,78.06,77.99,78.01,20097.0,78.06,78.06,77.99,78.01,20097.0
2024-10-04 15:40:00,78.02,78.09,78.01,78.08,18186.0,78.02,78.09,78.01,78.08,18186.0
2024-10-04 15:45:00,78.08,78.09,77.98,78.0,57697.0,78.08,78.09,77.98,78.0,57697.0
2024-10-04 15:50:00,78.0,78.01,77.81,77.92,84262.0,78.0,78.01,77.81,77.92,84262.0
2024-10-04 15:55:00,77.94,78.03,77.9,78.01,164157.0,77.94,78.03,77.9,78.01,164157.0
2024-10-07 09:30:00,78.02,78.48,77.91,78.11,119727.0,78.02,78.48,77.91,78.11,119727.0
2024-10-07 09:35:00,78.16,78.32,78.07,78.13,31759.0,78.16,78.32,78.07,78.13,31759.0
2024-10-07 09:40:00,78.12,78.12,77.95,78.09,119137.0,78.12,78.12,77.95,78.09,119137.0
2024-10-07 09:45:00,78.1,78.28,78.09,78.17,46952.0,78.1,78.28,78.09,78.17,46952.0
2024-10-07 09:50:00,78.17,78.28,78.01,78.07,21158.0,78.17,78.28,78.01,78.07,21158.0
2024-10-07 09:55:00,78.08,78.2,78.06,78.2,15480.0,78.08,78.2,78.06,78.2,15480.0
2024-10-07 10:00:00,78.22,78.86,78.19,78.8,134815.0,78.22,78.86,78.19,78.8,134815.0
2024-10-07 10:05:00,78.81,79.07,78.81,78.98,91597.0,78.81,79.07,78.81,78.98,91597.0
2024-10-07 10:10:00,78.98,79.07,78.88,78.89,55327.0,78.98,79.07,78.88,78.89,55327.0
2024-10-07 10:15:00,78.89,78.95,78.81,78.86,21599.0,78.89,78.95,78.81,78.86,21599.0
2024-10-07 10:20:00,78.87,79.03,78.86,79.01,37239.0,78.87,79.03,78.86,79.01,37239.0
2024-10-07 10:25:00,78.99,79.06,78.85,79.06,31860.0,78.99,79.06,78.85,79.06,31860.0
2024-10-07 10:30:00,79.06,79.08,78.74,78.8,131002.0,79.06,79.08,78.74,78.8,131002.0
2024-10-07 10:35:00,78.79,78.79,78.58,78.68,43667.0,78.79,78.79,78.58,78.68,43667.0
2024-10-07 10:40:00,78.7,78.7,78.53,78.59,33329.0,78.7,78.7,78.53,78.59,33329.0
2024-10-07 10:45:00,78.6,78.62,78.45,78.5,42282.0,78.6,78.62,78.45,78.5,42282.0
2024-10-07 10:50:00,78.51,78.51,78.32,78.37,28877.0,78.51,78.51,78.32,78.37,28877.0
2024-10-07 10:55:00,78.37,78.44,78.25,78.26,27547.0,78.37,78.44,78.25,78.26,27547.0
2024-10-07 11:00:00,78.25,78.25,78.11,78.14,27761.0,78.25,78.25,78.11,78.14,27761.0
2024-10-07 11:05:00,78.14,78.32,78.13,78.3,95356.0,78.14,78.32,78.13,78.3,95356.0
2024-10-07 11:10:00,78.3,78.5,78.29,78.44,17207.0,78.3,78.5,78.29,78.44,17207.0
2024-10-07 11:15:00,78.4,78.44,78.39,78.39,10153.0,78.4,78.44,78.39,78.39,10153.0
2024-10-07 11:20:00,78.4,78.41,78.34,78.36,13373.0,78.4,78.41,78.34,78.36,13373.0
2024-10-07 11:25:00,78.36,78.36,78.2,78.26,19015.0,78.36,78.36,78.2,78.26,19015.0
2024-10-07 11:30:00,78.27,78.28,78.18,78.25,17378.0,78.27,78.28,78.18,78.25,17378.0
2024-10-07 11:35:00,78.25,78.3,78.2,78.25,16822.0,78.25,78.3,78.2,78.25,16822.0
2024-10-07 11:40:00,78.25,78.33,78.16,78.16,21455.0,78.25,78.33,78.16,78.16,21455.0
2024-10-07 11:45:00,78.17,78.22,78.14,78.22,16455.0,78.17,78.22,78.14,78.22,16455.0
2024-10-07 11:50:00,78.22,78.23,78.16,78.16,10336.0,78.22,78.23,78.16,78.16,10336.0
2024-10-07 11:55:00,78.15,78.19,78.12,78.16,17413.0,78.15,78.19,78.12,78.16,17413.0
2024-10-07 12:00:00,78.16,78.18,78.08,78.12,16819.0,78.16,78.18,78.08,78.12,16819.0
2024-10-07 12:05:00,78.12,78.13,78.06,78.09,11753.0,78.12,78.13,78.06,78.09,11753.0
2024-10-07 12:10:00,78.07,78.1,78.0,78.09,17637.0,78.07,78.1,78.0,78.09,17637.0
2024-10-07 12:15:00,78.08,78.14,78.06,78.08,12531.0,78.08,78.14,78.06,78.08,12531.0
2024-10-07 12:20:00,78.05,78.11,78.05,78.09,9195.0,78.05,78.11,78.05,78.09,9195.0
2024-10-07 12:25:00,78.1,78.14,78.1,78.1,5998.0,78.1,78.14,78.1,78.1,5998.0
2024-10-07 12:30:00,78.11,78.11,78.01,78.03,10139.0,78.11,78.11,78.01,78.03,10139.0
2024-10-07 12:35:00,78.02,78.03,77.88,77.88,18988.0,78.02,78.03,77.88,77.88,18988.0
2024-10-07 12:40:00,77.85,77.86,77.73,77.79,25602.0,77.85,77.86,77.73,77.79,25602.0
2024-10-07 12:45:00,77.8,77.98,77.8,77.98,13275.0,77.8,77.98,77.8,77.98,13275.0
2024-10-07 12:50:00,77.97,77.98,77.93,77.96,8582.0,77.97,77.98,77.93,77.96,8582.0
2024-10-07 12:55:00,77.95,77.95,77.87,77.89,6506.0,77.95,77.95,77.87,77.89,6506.0
2024-10-07 13:00:00,77.88,77.9,77.87,77.89,5491.0,77.88,77.9,77.87,77.89,5491.0
2024-10-07 13:05:00,77.9,78.03,77.9,78.03,9234.0,77.9,78.03,77.9,78.03,9234.0
2024-10-07 13:10:00,78.03,78.08,78.0,78.01,17436.0,78.03,78.08,78.0,78.01,17436.0
2024-10-07 13:15:00,78.02,78.05,77.96,77.97,4773.0,78.02,78.05,77.96,77.97,4773.0
2024-10-07 13:20:00,77.97,78.0,77.93,77.98,6092.0,77.97,78.0,77.93,77.98,6092.0
2024-10-07 13:25:00,77.98,78.02,77.9,77.91,7907.0,77.98,78.02,77.9,77.91,7907.0
2024-10-07 13:30:00,77.92,77.99,77.92,77.97,12346.0,77.92,77.99,77.92,77.97,12346.0
2024-10-07 13:35:00,77.97,78.01,77.97,78.01,7548.0,77.97,78.01,77.97,78.01,7548.0
2024-10-07 13:40:00,78.0,78.01,77.96,77.98,7538.0,78.0,78.01,77.96,77.98,7538.0
2024-10-07 13:45:00,77.98,77.98,77.89,77.89,42421.0,77.98,77.98,77.89,77.89,42421.0
2024-10-07 13:50:00,77.89,77.99,77.84,77.99,15105.0,77.89,77.99,77.84,77.99,15105.0
2024-10-07 13:55:00,78.01,78.01,77.95,77.96,9482.0,78.01,78.01,77.95,77.96,9482.0
2024-10-07 14:00:00,77.94,77.94,77.82,77.83,10020.0,77.94,77.94,77.82,77.83,10020.0
2024-10-07 14:05:00,77.84,77.93,77.83,77.91,9741.0,77.84,77.93,77.83,77.91,9741.0
2024-10-07 14:10:00,77.92,78.0,77.91,77.98,13469.0,77.92,78.0,77.91,77.98,13469.0
2024-10-07 14:15:00,77.98,77.99,77.95,77.97,11056.0,77.98,77.99,77.95,77.97,11056.0
2024-10-07 14:20:00,77.97,78.02,77.94,77.96,28066.0,77.97,78.02,77.94,77.96,28066.0
2024-10-07 14:25:00,77.96,78.01,77.95,77.98,25402.0,77.96,78.01,77.95,77.98,25402.0
2024-10-07 14:30:00,77.99,77.99,77.81,77.89,25260.0,77.99,77.99,77.81,77.89,25260.0
2024-10-07 14:35:00,77.88,77.93,77.84,77.91,12186.0,77.88,77.93,77.84,77.91,12186.0
2024-10-07 14:40:00,77.9,77.93,77.75,77.75,8580.0,77.9,77.93,77.75,77.75,8580.0
2024-10-07 14:45:00,77.74,77.74,77.53,77.67,20913.0,77.74,77.74,77.53,77.67,20913.0
2024-10-07 14:50:00,77.64,77.72,77.61,77.65,14502.0,77.64,77.72,77.61,77.65,14502.0
2024-10-07 14:55:00,77.68,77.74,77.6,77.62,16341.0,77.68,77.74,77.6,77.62,16341.0
2024-10-07 15:00:00,77.62,77.66,77.53,77.58,12384.0,77.62,77.66,77.53,77.58,12384.0
2024-10-07 15:05:00,77.59,77.72,77.53,77.69,15453.0,77.59,77.72,77.53,77.69,15453.0
2024-10-07 15:10:00,77.69,77.74,77.63,77.73,16765.0,77.69,77.74,77.63,77.73,16765.0
2024-10-07 15:15:00,77.73,77.76,77.71,77.73,16262.0,77.73,77.76,77.71,77.73,16262.0
2024-10-07 15:20:00,77.73,77.73,77.64,77.67,20295.0,77.73,77.73,77.64,77.67,20295.0
2024-10-07 15:25:00,77.67,77.7,77.65,77.7,16948.0,77.67,77.7,77.65,77.7,16948.0
2024-10-07 15:30:00,77.7,77.72,77.6,77.64,30523.0,77.7,77.72,77.6,77.64,30523.0
2024-10-07 15:35:00,77.65,77.65,77.58,77.62,40331.0,77.65,77.65,77.58,77.62,40331.0
2024-10-07 15:40:00,77.62,77.62,77.37,77.44,29101.0,77.62,77.62,77.37,77.44,29101.0
2024-10-07 15:45:00,77.44,77.52,77.34,77.5,46697.0,77.44,77.52,77.34,77.5,46697.0
2024-10-07 15:50:00,77.49,77.56,77.43,77.46,138362.0,77.49,77.56,77.43,77.46,138362.0
2024-10-07 15:55:00,77.47,77.53,77.45,77.52,216562.0,77.47,77.53,77.45,77.52,216562.0
2024-10-08 09:30:00,77.81,78.04,77.07,77.27,77493.0,77.81,78.04,77.07,77.27,77493.0
2024-10-08 09:35:00,77.34,77.42,77.18,77.18,13302.0,77.34,77.42,77.18,77.18,13302.0
2024-10-08 09:40:00,77.14,77.52,77.09,77.51,15415.0,77.14,77.52,77.09,77.51,15415.0
2024-10-08 09:45:00,77.51,77.56,77.32,77.46,20036.0,77.51,77.56,77.32,77.46,20036.0
2024-10-08 09:50:00,77.49,77.67,77.47,77.62,11835.0,77.49,77.67,77.47,77.62,11835.0
2024-10-08 09:55:00,77.57,77.79,77.57,77.7,16937.0,77.57,77.79,77.57,77.7,16937.0
2024-10-08 10:00:00,77.74,77.79,77.61,77.68,19576.0,77.74,77.79,77.61,77.68,19576.0
2024-10-08 10:05:00,77.68,77.78,77.61,77.67,23213.0,77.68,77.78,77.61,77.67,23213.0
2024-10-08 10:10:00,77.68,77.73,77.56,77.58,16364.0,77.68,77.73,77.56,77.58,16364.0
2024-10-08 10:15:00,77.61,77.63,77.55,77.59,22291.0,77.61,77.63,77.55,77.59,22291.0
2024-10-08 10:20:00,77.58,77.6,77.5,77.51,20421.0,77.58,77.6,77.5,77.51,20421.0
2024-10-08 10:25:00,77.51,77.55,77.44,77.55,7093.0,77.51,77.55,77.44,77.55,7093.0
2024-10-08 10:30:00,77.54,77.62,77.45,77.61,13814.0,77.54,77.62,77.45,77.61,13814.0
2024-10-08 10:35:00,77.6,77.62,77.4,77.44,32091.0,77.6,77.62,77.4,77.44,32091.0
2024-10-08 10:40:00,77.45,77.6,77.38,77.53,27095.0,77.45,77.6,77.38,77.53,27095.0
2024-10-08 10:45:00,77.5,77.53,77.43,77.44,8908.0,77.5,77.53,77.43,77.44,8908.0
2024-10-08 10:50:00,77.42,77.45,77.29,77.3,7979.0,77.42,77.45,77.29,77.3,7979.0
2024-10-08 10:55:00,77.3,77.32,77.2,77.22,16299.0,77.3,77.32,77.2,77.22,16299.0
2024-10-08 11:00:00,77.2,77.25,77.08,77.17,38984.0,77.2,77.25,77.08,77.17,38984.0
2024-10-08 11:05:00,77.17,77.21,77.09,77.1,18060.0,77.17,77.21,77.09,77.1,18060.0
2024-10-08 11:10:00,77.1,77.13,77.02,77.07,14439.0,77.1,77.13,77.02,77.07,14439.0
2024-10-08 11:15:00,77.05,77.1,76.97,77.04,29548.0,77.05,77.1,76.97,77.04,29548.0
2024-10-08 11:20:00,77.01,77.03,76.88,76.91,22493.0,77.01,77.03,76.88,76.91,22493.0
2024-10-08 11:25:00,76.91,77.1,76.89,77.1,19126.0,76.91,77.1,76.89,77.1,19126.0
2024-10-08 11:30:00,77.08,77.12,77.04,77.09,15468.0,77.08,77.12,77.04,77.09,15468.0
2024-10-08 11:35:00,77.07,77.07,76.99,77.0,12184.0,77.07,77.07,76.99,77.0,12184.0
2024-10-08 11:40:00,77.0,77.07,77.0,77.01,18089.0,77.0,77.07,77.0,77.01,18089.0
2024-10-08 11:45:00,77.0,77.04,76.94,76.98,10540.0,77.0,77.04,76.94,76.98,10540.0
2024-10-08 11:50:00,76.98,77.03,76.96,76.98,13473.0,76.98,77.03,76.96,76.98,13473.0
2024-10-08 11:55:00,76.98,76.99,76.86,76.9,16131.0,76.98,76.99,76.86,76.9,16131.0
2024-10-08 12:00:00,76.91,76.93,76.84,76.91,15540.0,76.91,76.93,76.84,76.91,15540.0
2024-10-08 12:05:00,76.91,76.93,76.82,76.93,10003.0,76.91,76.93,76.82,76.93,10003.0
2024-10-08 12:10:00,76.92,77.04,76.92,77.0,11910.0,76.92,77.04,76.92,77.0,11910.0
2024-10-08 12:15:00,76.99,77.01,76.93,76.99,12410.0,76.99,77.01,76.93,76.99,12410.0
2024-10-08 12:20:00,76.98,77.06,76.97,77.05,11738.0,76.98,77.06,76.97,77.05,11738.0
2024-10-08 12:25:00,77.04,77.13,77.02,77.11,8747.0,77.04,77.13,77.02,77.11,8747.0
2024-10-08 12:30:00,77.11,77.16,77.06,77.08,13079.0,77.11,77.16,77.06,77.08,13079.0
2024-10-08 12:35:00,77.08,77.13,76.99,77.02,23022.0,77.08,77.13,76.99,77.02,23022.0
2024-10-08 12:40:00,77.03,77.05,77.0,77.04,16705.0,77.03,77.05,77.0,77.04,16705.0
2024-10-08 12:45:00,77.04,77.09,77.02,77.05,22095.0,77.04,77.09,77.02,77.05,22095.0
2024-10-08 12:50:00,77.04,77.14,77.01,77.12,16043.0,77.04,77.14,77.01,77.12,16043.0
2024-10-08 12:55:00,77.13,77.15,77.1,77.13,15038.0,77.13,77.15,77.1,77.13,15038.0
2024-10-08 13:00:00,77.13,77.19,77.09,77.1,21291.0,77.13,77.19,77.09,77.1,21291.0
2024-10-08 13:05:00,77.09,77.14,77.05,77.1,17589.0,77.09,77.14,77.05,77.1,17589.0
2024-10-08 13:10:00,77.1,77.25,77.06,77.23,23222.0,77.1,77.25,77.06,77.23,23222.0
2024-10-08 13:15:00,77.23,77.23,77.1,77.17,34084.0,77.23,77.23,77.1,77.17,34084.0
2024-10-08 13:20:00,77.17,77.19,77.12,77.17,14431.0,77.17,77.19,77.12,77.17,14431.0
2024-10-08 13:25:00,77.16,77.16,77.04,77.04,12748.0,77.16,77.16,77.04,77.04,12748.0
2024-10-08 13:30:00,77.03,77.03,76.96,77.0,8740.0,77.03,77.03,76.96,77.0,8740.0
2024-10-08 13:35:00,77.01,77.03,76.97,76.98,7184.0,77.01,77.03,76.97,76.98,7184.0
2024-10-08 13:40:00,76.98,77.01,76.92,76.93,20886.0,76.98,77.01,76.92,76.93,20886.0
2024-10-08 13:45:00,76.93,76.95,76.89,76.94,6129.0,76.93,76.95,76.89,76.94,6129.0
2024-10-08 13:50:00,76.94,76.99,76.93,76.97,7959.0,76.94,76.99,76.93,76.97,7959.0
2024-10-08 13:55:00,76.96,77.01,76.95,77.01,10557.0,76.96,77.01,76.95,77.01,10557.0
2024-10-08 14:00:00,77.03,77.17,77.03,77.17,16677.0,77.03,77.17,77.03,77.17,16677.0
2024-10-08 14:05:00,77.17,77.2,77.16,77.19,11309.0,77.17,77.2,77.16,77.19,11309.0
2024-10-08 14:10:00,77.19,77.3,77.18,77.3,15446.0,77.19,77.3,77.18,77.3,15446.0
2024-10-08 14:15:00,77.3,77.3,77.25,77.25,12605.0,77.3,77.3,77.25,77.25,12605.0
2024-10-08 14:20:00,77.26,77.26,77.16,77.19,18104.0,77.26,77.26,77.16,77.19,18104.0
2024-10-08 14:25:00,77.19,77.19,77.07,77.1,77559.0,77.19,77.19,77.07,77.1,77559.0
2024-10-08 14:30:00,77.09,77.22,77.06,77.13,39801.0,77.09,77.22,77.06,77.13,39801.0
2024-10-08 14:35:00,77.24,77.39,77.24,77.39,16077.0,77.24,77.39,77.24,77.39,16077.0
2024-10-08 14:40:00,77.43,77.69,77.43,77.69,32902.0,77.43,77.69,77.43,77.69,32902.0
2024-10-08 14:45:00,77.69,77.74,77.65,77.65,25997.0,77.69,77.74,77.65,77.65,25997.0
2024-10-08 14:50:00,77.65,77.7,77.63,77.67,12993.0,77.65,77.7,77.63,77.67,12993.0
2024-10-08 14:55:00,77.67,77.76,77.65,77.72,13373.0,77.67,77.76,77.65,77.72,13373.0
2024-10-08 15:00:00,77.72,77.77,77.65,77.77,25525.0,77.72,77.77,77.65,77.77,25525.0
2024-10-08 15:05:00,77.77,77.85,77.72,77.83,26108.0,77.77,77.85,77.72,77.83,26108.0
2024-10-08 15:10:00,77.83,77.96,77.82,77.84,29212.0,77.83,77.96,77.82,77.84,29212.0
2024-10-08 15:15:00,77.85,77.86,77.66,77.68,25242.0,77.85,77.86,77.66,77.68,25242.0
2024-10-08 15:20:00,77.67,77.71,77.57,77.59,73729.0,77.67,77.71,77.57,77.59,73729.0
2024-10-08 15:25:00,77.59,77.77,77.58,77.66,224837.0,77.59,77.77,77.58,77.66,224837.0
2024-10-08 15:30:00,77.66,77.7,77.59,77.61,34824.0,77.66,77.7,77.59,77.61,34824.0
2024-10-08 15:35:00,77.62,77.73,77.58,77.65,34764.0,77.62,77.73,77.58,77.65,34764.0
2024-10-08 15:40:00,77.65,77.67,77.55,77.62,29076.0,77.65,77.67,77.55,77.62,29076.0
2024-10-08 15:45:00,77.62,77.66,77.56,77.66,76714.0,77.62,77.66,77.56,77.66,76714.0
2024-10-08 15:50:00,77.66,77.83,77.62,77.82,232407.0,77.66,77.83,77.62,77.82,232407.0
2024-10-08 15:55:00,77.8,77.82,77.67,77.78,203085.0,77.8,77.82,77.67,77.78,203085.0
2024-10-09 09:30:00,78.07,79.26,78.0,79.2,166058.0,78.07,79.26,78.0,79.2,166058.0
2024-10-09 09:35:00,79.16,79.7,78.97,79.63,86121.0,79.16,79.7,78.97,79.63,86121.0
2024-10-09 09:40:00,79.65,79.84,79.48,79.53,67376.0,79.65,79.84,79.48,79.53,67376.0
2024-10-09 09:45:00,79.49,79.49,79.05,79.3,73153.0,79.49,79.49,79.05,79.3,73153.0
2024-10-09 09:50:00,79.3,79.65,79.26,79.3,64558.0,79.3,79.65,79.26,79.3,64558.0
2024-10-09 09:55:00,79.3,79.41,79.17,79.26,32997.0,79.3,79.41,79.17,79.26,32997.0
2024-10-09 10:00:00,79.31,79.51,79.18,79.42,51163.0,79.31,79.51,79.18,79.42,51163.0
2024-10-09 10:05:00,79.4,79.47,79.32,79.39,28468.0,79.4,79.47,79.32,79.39,28468.0
2024-10-09 10:10:00,79.4,79.44,79.2,79.28,24453.0,79.4,79.44,79.2,79.28,24453.0
2024-10-09 10:15:00,79.27,79.4,79.24,79.33,35083.0,79.27,79.4,79.24,79.33,35083.0
2024-10-09 10:20:00,79.33,79.46,79.26,79.27,28581.0,79.33,79.46,79.26,79.27,28581.0
2024-10-09 10:25:00,79.27,79.52,79.23,79.41,38767.0,79.27,79.52,79.23,79.41,38767.0
2024-10-09 10:30:00,79.4,79.47,79.26,79.44,47774.0,79.4,79.47,79.26,79.44,47774.0
2024-10-09 10:35:00,79.43,79.57,79.31,79.4,37716.0,79.43,79.57,79.31,79.4,37716.0
2024-10-09 10:40:00,79.39,79.39,79.12,79.19,41888.0,79.39,79.39,79.12,79.19,41888.0
2024-10-09 10:45:00,79.19,79.26,79.06,79.1,38777.0,79.19,79.26,79.06,79.1,38777.0
2024-10-09 10:50:00,79.1,79.2,79.08,79.14,23961.0,79.1,79.2,79.08,79.14,23961.0
2024-10-09 10:55:00,79.16,79.2,79.06,79.19,35886.0,79.16,79.2,79.06,79.19,35886.0
2024-10-09 11:00:00,79.19,79.3,79.16,79.2,25975.0,79.19,79.3,79.16,79.2,25975.0
2024-10-09 11:05:00,79.2,79.27,79.2,79.25,19236.0,79.2,79.27,79.2,79.25,19236.0
2024-10-09 11:10:00,79.25,79.38,79.22,79.34,29212.0,79.25,79.38,79.22,79.34,29212.0
2024-10-09 11:15:00,79.34,79.49,79.3,79.42,22227.0,79.34,79.49,79.3,79.42,22227.0
2024-10-09 11:20:00,79.42,79.56,79.39,79.48,19048.0,79.42,79.56,79.39,79.48,19048.0
2024-10-09 11:25:00,79.49,79.54,79.43,79.52,23282.0,79.49,79.54,79.43,79.52,23282.0
2024-10-09 11:30:00,79.49,79.52,79.43,79.5,17990.0,79.49,79.52,79.43,79.5,17990.0
2024-10-09 11:35:00,79.51,79.63,79.5,79.59,16635.0,79.51,79.63,79.5,79.59,16635.0
2024-10-09 11:40:00,79.6,79.66,79.53,79.59,19253.0,79.6,79.66,79.53,79.59,19253.0
2024-10-09 11:45:00,79.58,79.69,79.57,79.63,22865.0,79.58,79.69,79.57,79.63,22865.0
2024-10-09 11:50:00,79.64,79.77,79.61,79.77,15585.0,79.64,79.77,79.61,79.77,15585.0
2024-10-09 11:55:00,79.77,79.78,79.71,79.76,38849.0,79.77,79.78,79.71,79.76,38849.0
2024-10-09 12:00:00,79.76,79.76,79.53,79.58,28438.0,79.76,79.76,79.53,79.58,28438.0
2024-10-09 12:05:00,79.58,79.64,79.53,79.61,14225.0,79.58,79.64,79.53,79.61,14225.0
2024-10-09 12:10:00,79.61,79.64,79.57,79.58,12971.0,79.61,79.64,79.57,79.58,12971.0
2024-10-09 12:15:00,79.56,79.69,79.54,79.55,14027.0,79.56,79.69,79.54,79.55,14027.0
2024-10-09 12:20:00,79.53,79.8,79.53,79.79,13555.0,79.53,79.8,79.53,79.79,13555.0
2024-10-09 12:25:00,79.8,79.93,79.78,79.9,61726.0,79.8,79.93,79.78,79.9,61726.0
2024-10-09 12:30:00,79.91,79.99,79.88,79.88,36546.0,79.91,79.99,79.88,79.88,36546.0
2024-10-09 12:35:00,79.88,79.96,79.87,79.91,14189.0,79.88,79.96,79.87,79.91,14189.0
2024-10-09 12:40:00,79.92,80.08,79.91,79.99,121848.0,79.92,80.08,79.91,79.99,121848.0
2024-10-09 12:45:00,80.0,80.08,79.92,79.97,19776.0,80.0,80.08,79.92,79.97,19776.0
2024-10-09 12:50:00,79.96,79.96,79.84,79.84,11608.0,79.96,79.96,79.84,79.84,11608.0
2024-10-09 12:55:00,79.85,79.86,79.77,79.77,10476.0,79.85,79.86,79.77,79.77,10476.0
2024-10-09 13:00:00,79.76,79.76,79.67,79.71,20798.0,79.76,79.76,79.67,79.71,20798.0
2024-10-09 13:05:00,79.72,79.77,79.71,79.75,5522.0,79.72,79.77,79.71,79.75,5522.0
2024-10-09 13:10:00,79.76,79.79,79.7,79.73,7348.0,79.76,79.79,79.7,79.73,7348.0
2024-10-09 13:15:00,79.72,79.81,79.71,79.8,7858.0,79.72,79.81,79.71,79.8,7858.0
2024-10-09 13:20:00,79.8,79.83,79.77,79.79,6612.0,79.8,79.83,79.77,79.79,6612.0
2024-10-09 13:25:00,79.78,79.93,79.78,79.88,22525.0,79.78,79.93,79.78,79.88,22525.0
2024-10-09 13:30:00,79.87,79.92,79.85,79.89,10231.0,79.87,79.92,79.85,79.89,10231.0
2024-10-09 13:35:00,79.89,79.98,79.88,79.97,8764.0,79.89,79.98,79.88,79.97,8764.0
2024-10-09 13:40:00,79.97,80.03,79.95,79.98,17549.0,79.97,80.03,79.95,79.98,17549.0
2024-10-09 13:45:00,79.98,79.99,79.9,79.95,14419.0,79.98,79.99,79.9,79.95,14419.0
2024-10-09 13:50:00,79.95,79.98,79.85,79.97,12475.0,79.95,79.98,79.85,79.97,12475.0
2024-10-09 13:55:00,79.96,80.0,79.9,79.91,20632.0,79.96,80.0,79.9,79.91,20632.0
2024-10-09 14:00:00,79.91,79.93,79.85,79.92,11807.0,79.91,79.93,79.85,79.92,11807.0
2024-10-09 14:05:00,79.92,79.92,79.82,79.82,12800.0,79.92,79.92,79.82,79.82,12800.0
2024-10-09 14:10:00,79.81,79.83,79.77,79.81,9683.0,79.81,79.83,79.77,79.81,9683.0
2024-10-09 14:15:00,79.81,79.84,79.74,79.74,11704.0,79.81,79.84,79.74,79.74,11704.0
2024-10-09 14:20:00,79.74,79.82,79.7,79.81,13262.0,79.74,79.82,79.7,79.81,13262.0
2024-10-09 14:25:00,79.81,79.88,79.81,79.85,18588.0,79.81,79.88,79.81,79.85,18588.0
2024-10-09 14:30:00,79.86,79.92,79.83,79.89,34178.0,79.86,79.92,79.83,79.89,34178.0
2024-10-09 14:35:00,79.9,79.93,79.85,79.86,11945.0,79.9,79.93,79.85,79.86,11945.0
2024-10-09 14:40:00,79.85,79.9,79.85,79.89,10319.0,79.85,79.9,79.85,79.89,10319.0
2024-10-09 14:45:00,79.89,79.95,79.88,79.95,13737.0,79.89,79.95,79.88,79.95,13737.0
2024-10-09 14:50:00,79.94,79.99,79.93,79.97,21913.0,79.94,79.99,79.93,79.97,21913.0
2024-10-09 14:55:00,79.97,80.02,79.92,79.93,23609.0,79.97,80.02,79.92,79.93,23609.0
2024-10-09 15:00:00,79.94,79.99,79.91,79.99,12130.0,79.94,79.99,79.91,79.99,12130.0
2024-10-09 15:05:00,79.98,80.0,79.89,79.95,26118.0,79.98,80.0,79.89,79.95,26118.0
2024-10-09 15:10:00,79.95,79.99,79.89,79.97,45637.0,79.95,79.99,79.89,79.97,45637.0
2024-10-09 15:15:00,79.97,79.98,79.88,79.94,57034.0,79.97,79.98,79.88,79.94,57034.0
2024-10-09 15:20:00,79.94,79.97,79.93,79.95,29743.0,79.94,79.97,79.93,79.95,29743.0
2024-10-09 15:25:00,79.96,79.96,79.93,79.95,28116.0,79.96,79.96,79.93,79.95,28116.0
2024-10-09 15:30:00,79.95,79.96,79.85,79.86,39713.0,79.95,79.96,79.85,79.86,39713.0
2024-10-09 15:35:00,79.85,79.93,79.82,79.93,31467.0,79.85,79.93,79.82,79.93,31467.0
2024-10-09 15:40:00,79.92,79.99,79.91,79.94,41714.0,79.92,79.99,79.91,79.94,41714.0
2024-10-09 15:45:00,79.92,80.1,79.91,80.09,71092.0,79.92,80.1,79.91,80.09,71092.0
2024-10-09 15:50:00,80.09,80.31,80.09,80.26,168167.0,80.09,80.31,80.09,80.26,168167.0
2024-10-09 15:55:00,80.26,80.37,80.23,80.31,265166.0,80.26,80.37,80.23,80.31,265166.0
2024-10-10 09:30:00,79.67,80.68,79.66,80.61,297033.0,79.67,80.68,79.66,80.61,297033.0
2024-10-10 09:35:00,80.6,80.92,80.6,80.82,168626.0,80.6,80.92,80.6,80.82,168626.0
2024-10-10 09:40:00,80.82,80.82,80.51,80.59,38048.0,80.82,80.82,80.51,80.59,38048.0
2024-10-10 09:45:00,80.65,80.86,80.55,80.62,104643.0,80.65,80.86,80.55,80.62,104643.0
2024-10-10 09:50:00,80.59,80.77,80.54,80.65,35261.0,80.59,80.77,80.54,80.65,35261.0
2024-10-10 09:55:00,80.65,80.82,80.51,80.52,33833.0,80.65,80.82,80.51,80.52,33833.0
2024-10-10 10:00:00,80.54,80.78,80.45,80.64,42891.0,80.54,80.78,80.45,80.64,42891.0
2024-10-10 10:05:00,80.64,81.11,80.62,81.1,91353.0,80.64,81.11,80.62,81.1,91353.0
2024-10-10 10:10:00,81.11,81.17,80.93,81.07,63012.0,81.11,81.17,80.93,81.07,63012.0
2024-10-10 10:15:00,81.07,81.21,80.97,81.0,86964.0,81.07,81.21,80.97,81.0,86964.0
2024-10-10 10:20:00,81.0,81.0,80.84,80.93,16438.0,81.0,81.0,80.84,80.93,16438.0
2024-10-10 10:25:00,80.94,80.95,80.87,80.94,18246.0,80.94,80.95,80.87,80.94,18246.0
2024-10-10 10:30:00,80.94,80.99,80.86,80.87,32473.0,80.94,80.99,80.86,80.87,32473.0
2024-10-10 10:35:00,80.85,81.06,80.82,80.97,53777.0,80.85,81.06,80.82,80.97,53777.0
2024-10-10 10:40:00,80.94,81.01,80.89,80.9,30974.0,80.94,81.01,80.89,80.9,30974.0
2024-10-10 10:45:00,80.91,81.01,80.85,80.9,19931.0,80.91,81.01,80.85,80.9,19931.0
2024-10-10 10:50:00,80.9,80.91,80.84,80.88,12937.0,80.9,80.91,80.84,80.88,12937.0
2024-10-10 10:55:00,80.88,80.89,80.72,80.72,49517.0,80.88,80.89,80.72,80.72,49517.0
2024-10-10 11:00:00,80.74,80.8,80.6,80.75,40717.0,80.74,80.8,80.6,80.75,40717.0
2024-10-10 11:05:00,80.75,80.95,80.73,80.85,13538.0,80.75,80.95,80.73,80.85,13538.0
2024-10-10 11:10:00,80.84,80.95,80.82,80.9,7036.0,80.84,80.95,80.82,80.9,7036.0
2024-10-10 11:15:00,80.92,80.95,80.84,80.86,9344.0,80.92,80.95,80.84,80.86,9344.0
2024-10-10 11:20:00,80.86,80.97,80.85,80.92,10735.0,80.86,80.97,80.85,80.92,10735.0
2024-10-10 11:25:00,80.92,81.13,80.9,81.07,28260.0,80.92,81.13,80.9,81.07,28260.0
2024-10-10 11:30:00,81.06,81.27,81.06,81.23,55408.0,81.06,81.27,81.06,81.23,55408.0
2024-10-10 11:35:00,81.23,81.48,81.21,81.48,31355.0,81.23,81.48,81.21,81.48,31355.0
2024-10-10 11:40:00,81.45,81.46,81.3,81.31,35098.0,81.45,81.46,81.3,81.31,35098.0
2024-10-10 11:45:00,81.31,81.41,81.2,81.2,32609.0,81.31,81.41,81.2,81.2,32609.0
2024-10-10 11:50:00,81.2,81.36,81.14,81.32,16045.0,81.2,81.36,81.14,81.32,16045.0
2024-10-10 11:55:00,81.33,81.35,81.25,81.34,23978.0,81.33,81.35,81.25,81.34,23978.0
2024-10-10 12:00:00,81.33,81.38,81.3,81.34,11202.0,81.33,81.38,81.3,81.34,11202.0
2024-10-10 12:05:00,81.33,81.41,81.33,81.39,12925.0,81.33,81.41,81.33,81.39,12925.0
2024-10-10 12:10:00,81.38,81.5,81.38,81.41,16506.0,81.38,81.5,81.38,81.41,16506.0
2024-10-10 12:15:00,81.41,81.52,81.4,81.46,14272.0,81.41,81.52,81.4,81.46,14272.0
2024-10-10 12:20:00,81.46,81.47,81.4,81.42,10160.0,81.46,81.47,81.4,81.42,10160.0
2024-10-10 12:25:00,81.42,81.44,81.36,81.41,9676.0,81.42,81.44,81.36,81.41,9676.0
2024-10-10 12:30:00,81.42,81.42,81.31,81.32,10866.0,81.42,81.42,81.31,81.32,10866.0
2024-10-10 12:35:00,81.32,81.45,81.3,81.44,12811.0,81.32,81.45,81.3,81.44,12811.0
2024-10-10 12:40:00,81.44,81.53,81.41,81.46,17925.0,81.44,81.53,81.41,81.46,17925.0
2024-10-10 12:45:00,81.46,81.47,81.33,81.38,22030.0,81.46,81.47,81.33,81.38,22030.0
2024-10-10 12:50:00,81.38,81.46,81.36,81.46,19999.0,81.38,81.46,81.36,81.46,19999.0
2024-10-10 12:55:00,81.47,81.58,81.47,81.48,30574.0,81.47,81.58,81.47,81.48,30574.0
2024-10-10 13:00:00,81.49,81.56,81.44,81.45,26511.0,81.49,81.56,81.44,81.45,26511.0
2024-10-10 13:05:00,81.46,81.51,81.42,81.46,28252.0,81.46,81.51,81.42,81.46,28252.0
2024-10-10 13:10:00,81.46,81.46,81.34,81.45,37366.0,81.46,81.46,81.34,81.45,37366.0
2024-10-10 13:15:00,81.46,81.52,81.45,81.47,23281.0,81.46,81.52,81.45,81.47,23281.0
2024-10-10 13:20:00,81.49,81.73,81.47,81.7,31816.0,81.49,81.73,81.47,81.7,31816.0
2024-10-10 13:25:00,81.7,81.8,81.68,81.76,25375.0,81.7,81.8,81.68,81.76,25375.0
2024-10-10 13:30:00,81.76,81.85,81.75,81.76,22364.0,81.76,81.85,81.75,81.76,22364.0
2024-10-10 13:35:00,81.77,81.79,81.65,81.73,28709.0,81.77,81.79,81.65,81.73,28709.0
2024-10-10 13:40:00,81.74,81.74,81.64,81.67,13835.0,81.74,81.74,81.64,81.67,13835.0
2024-10-10 13:45:00,81.64,81.64,81.47,81.48,12406.0,81.64,81.64,81.47,81.48,12406.0
2024-10-10 13:50:00,81.48,81.49,81.28,81.39,21472.0,81.48,81.49,81.28,81.39,21472.0
2024-10-10 13:55:00,81.38,81.53,81.38,81.51,14239.0,81.38,81.53,81.38,81.51,14239.0
2024-10-10 14:00:00,81.51,81.52,81.41,81.43,13240.0,81.51,81.52,81.41,81.43,13240.0
2024-10-10 14:05:00,81.42,81.46,81.41,81.44,17713.0,81.42,81.46,81.41,81.44,17713.0
2024-10-10 14:10:00,81.45,81.5,81.44,81.47,15234.0,81.45,81.5,81.44,81.47,15234.0
2024-10-10 14:15:00,81.48,81.52,81.45,81.52,20506.0,81.48,81.52,81.45,81.52,20506.0
2024-10-10 14:20:00,81.54,81.58,81.52,81.54,12598.0,81.54,81.58,81.52,81.54,12598.0
2024-10-10 14:25:00,81.54,81.59,81.5,81.54,27617.0,81.54,81.59,81.5,81.54,27617.0
2024-10-10 14:30:00,81.53,81.66,81.53,81.65,10040.0,81.53,81.66,81.53,81.65,10040.0
2024-10-10 14:35:00,81.65,81.66,81.59,81.64,24482.0,81.65,81.66,81.59,81.64,24482.0
2024-10-10 14:40:00,81.64,81.7,81.51,81.62,23353.0,81.64,81.7,81.51,81.62,23353.0
2024-10-10 14:45:00,81.63,81.77,81.6,81.77,56928.0,81.63,81.77,81.6,81.77,56928.0
2024-10-10 14:50:00,81.78,81.82,81.67,81.68,83842.0,81.78,81.82,81.67,81.68,83842.0
2024-10-10 14:55:00,81.68,81.76,81.67,81.72,22506.0,81.68,81.76,81.67,81.72,22506.0
2024-10-10 15:00:00,81.72,81.86,81.7,81.82,28057.0,81.72,81.86,81.7,81.82,28057.0
2024-10-10 15:05:00,81.82,81.93,81.79,81.92,49022.0,81.82,81.93,81.79,81.92,49022.0
2024-10-10 15:10:00,81.92,81.99,81.92,81.98,33937.0,81.92,81.99,81.92,81.98,33937.0
2024-10-10 15:15:00,81.98,82.05,81.96,82.02,41672.0,81.98,82.05,81.96,82.02,41672.0
2024-10-10 15:20:00,82.02,82.16,82.02,82.13,35650.0,82.02,82.16,82.02,82.13,35650.0
2024-10-10 15:25:00,82.13,82.19,82.07,82.16,28951.0,82.13,82.19,82.07,82.16,28951.0
2024-10-10 15:30:00,82.16,82.21,82.12,82.17,31396.0,82.16,82.21,82.12,82.17,31396.0
2024-10-10 15:35:00,82.17,82.28,82.15,82.23,43493.0,82.17,82.28,82.15,82.23,43493.0
2024-10-10 15:40:00,82.22,82.25,82.13,82.14,73763.0,82.22,82.25,82.13,82.14,73763.0
2024-10-10 15:45:00,82.14,82.19,82.03,82.18,42466.0,82.14,82.19,82.03,82.18,42466.0
2024-10-10 15:50:00,82.17,82.38,82.1,82.29,142518.0,82.17,82.38,82.1,82.29,142518.0
2024-10-10 15:55:00,82.3,82.5,82.27,82.48,275096.0,82.3,82.5,82.27,82.48,275096.0
2024-10-11 09:30:00,82.78,82.79,82.15,82.4,85817.0,82.78,82.79,82.15,82.4,85817.0
2024-10-11 09:35:00,82.41,82.55,82.28,82.39,19091.0,82.41,82.55,82.28,82.39,19091.0
2024-10-11 09:40:00,82.41,82.45,82.25,82.31,27179.0,82.41,82.45,82.25,82.31,27179.0
2024-10-11 09:45:00,82.26,82.33,82.06,82.15,52880.0,82.26,82.33,82.06,82.15,52880.0
2024-10-11 09:50:00,82.15,82.21,82.08,82.15,34010.0,82.15,82.21,82.08,82.15,34010.0
2024-10-11 09:55:00,82.15,82.25,81.96,82.18,54251.0,82.15,82.25,81.96,82.18,54251.0
2024-10-11 10:00:00,82.15,82.27,81.92,82.25,20819.0,82.15,82.27,81.92,82.25,20819.0
2024-10-11 10:05:00,82.26,82.61,82.22,82.61,26732.0,82.26,82.61,82.22,82.61,26732.0
2024-10-11 10:10:00,82.59,82.78,82.56,82.7,32546.0,82.59,82.78,82.56,82.7,32546.0
2024-10-11 10:15:00,82.71,82.77,82.65,82.74,20235.0,82.71,82.77,82.65,82.74,20235.0
2024-10-11 10:20:00,82.75,82.88,82.72,82.86,27696.0,82.75,82.88,82.72,82.86,27696.0
2024-10-11 10:25:00,82.86,82.99,82.8,82.88,35404.0,82.86,82.99,82.8,82.88,35404.0
2024-10-11 10:30:00,82.88,82.98,82.86,82.94,20624.0,82.88,82.98,82.86,82.94,20624.0
2024-10-11 10:35:00,82.93,83.04,82.9,83.01,45766.0,82.93,83.04,82.9,83.01,45766.0
2024-10-11 10:40:00,83.0,83.0,82.81,82.83,21370.0,83.0,83.0,82.81,82.83,21370.0
2024-10-11 10:45:00,82.81,82.96,82.81,82.96,10451.0,82.81,82.96,82.81,82.96,10451.0
2024-10-11 10:50:00,82.98,83.0,82.82,82.84,23157.0,82.98,83.0,82.82,82.84,23157.0
2024-10-11 10:55:00,82.85,82.95,82.79,82.89,15010.0,82.85,82.95,82.79,82.89,15010.0
2024-10-11 11:00:00,82.89,82.94,82.73,82.76,16861.0,82.89,82.94,82.73,82.76,16861.0
2024-10-11 11:05:00,82.75,82.82,82.61,82.64,19516.0,82.75,82.82,82.61,82.64,19516.0
2024-10-11 11:10:00,82.64,82.67,82.58,82.59,19816.0,82.64,82.67,82.58,82.59,19816.0
2024-10-11 11:15:00,82.6,82.7,82.52,82.52,20919.0,82.6,82.7,82.52,82.52,20919.0
2024-10-11 11:20:00,82.52,82.62,82.5,82.62,15758.0,82.52,82.62,82.5,82.62,15758.0
2024-10-11 11:25:00,82.59,82.7,82.58,82.61,13398.0,82.59,82.7,82.58,82.61,13398.0
2024-10-11 11:30:00,82.63,82.72,82.63,82.63,12103.0,82.63,82.72,82.63,82.63,12103.0
2024-10-11 11:35:00,82.64,82.67,82.59,82.65,9309.0,82.64,82.67,82.59,82.65,9309.0
2024-10-11 11:40:00,82.64,82.76,82.64,82.76,9656.0,82.64,82.76,82.64,82.76,9656.0
2024-10-11 11:45:00,82.75,82.8,82.71,82.71,10712.0,82.75,82.8,82.71,82.71,10712.0
2024-10-11 11:50:00,82.71,82.83,82.68,82.75,39279.0,82.71,82.83,82.68,82.75,39279.0
2024-10-11 11:55:00,82.75,82.85,82.71,82.83,10964.0,82.75,82.85,82.71,82.83,10964.0
2024-10-11 12:00:00,82.85,82.85,82.75,82.82,11189.0,82.85,82.85,82.75,82.82,11189.0
2024-10-11 12:05:00,82.81,82.85,82.73,82.74,18624.0,82.81,82.85,82.73,82.74,18624.0
2024-10-11 12:10:00,82.74,82.76,82.64,82.64,6677.0,82.74,82.76,82.64,82.64,6677.0
2024-10-11 12:15:00,82.65,82.74,82.65,82.7,10164.0,82.65,82.74,82.65,82.7,10164.0
2024-10-11 12:20:00,82.68,82.7,82.64,82.67,9717.0,82.68,82.7,82.64,82.67,9717.0
2024-10-11 12:25:00,82.66,82.66,82.58,82.6,9461.0,82.66,82.66,82.58,82.6,9461.0
2024-10-11 12:30:00,82.6,82.62,82.56,82.62,12519.0,82.6,82.62,82.56,82.62,12519.0
2024-10-11 12:35:00,82.62,82.66,82.59,82.66,16433.0,82.62,82.66,82.59,82.66,16433.0
2024-10-11 12:40:00,82.66,82.68,82.64,82.67,6229.0,82.66,82.68,82.64,82.67,6229.0
2024-10-11 12:45:00,82.66,82.69,82.6,82.62,12540.0,82.66,82.69,82.6,82.62,12540.0
2024-10-11 12:50:00,82.64,82.68,82.58,82.58,6594.0,82.64,82.68,82.58,82.58,6594.0
2024-10-11 12:55:00,82.57,82.64,82.53,82.64,12784.0,82.57,82.64,82.53,82.64,12784.0
2024-10-11 13:00:00,82.62,82.63,82.54,82.57,6101.0,82.62,82.63,82.54,82.57,6101.0
2024-10-11 13:05:00,82.56,82.56,82.48,82.52,10481.0,82.56,82.56,82.48,82.52,10481.0
2024-10-11 13:10:00,82.54,82.6,82.53,82.55,19457.0,82.54,82.6,82.53,82.55,19457.0
2024-10-11 13:15:00,82.56,82.58,82.55,82.58,5023.0,82.56,82.58,82.55,82.58,5023.0
2024-10-11 13:20:00,82.58,82.59,82.52,82.55,7336.0,82.58,82.59,82.52,82.55,7336.0
2024-10-11 13:25:00,82.54,82.65,82.54,82.64,6735.0,82.54,82.65,82.54,82.64,6735.0
2024-10-11 13:30:00,82.65,82.68,82.64,82.66,7844.0,82.65,82.68,82.64,82.66,7844.0
2024-10-11 13:35:00,82.65,82.65,82.58,82.58,8384.0,82.65,82.65,82.58,82.58,8384.0
2024-10-11 13:40:00,82.6,82.62,82.57,82.61,7038.0,82.6,82.62,82.57,82.61,7038.0
2024-10-11 13:45:00,82.6,82.62,82.54,82.6,6825.0,82.6,82.62,82.54,82.6,6825.0
2024-10-11 13:50:00,82.6,82.66,82.6,82.62,5950.0,82.6,82.66,82.6,82.62,5950.0
2024-10-11 13:55:00,82.61,82.65,82.59,82.62,6614.0,82.61,82.65,82.59,82.62,6614.0
2024-10-11 14:00:00,82.61,82.64,82.59,82.63,11897.0,82.61,82.64,82.59,82.63,11897.0
2024-10-11 14:05:00,82.65,82.65,82.6,82.6,5593.0,82.65,82.65,82.6,82.6,5593.0
2024-10-11 14:10:00,82.61,82.64,82.59,82.64,5617.0,82.61,82.64,82.59,82.64,5617.0
2024-10-11 14:15:00,82.63,82.68,82.61,82.65,6500.0,82.63,82.68,82.61,82.65,6500.0
2024-10-11 14:20:00,82.65,82.76,82.61,82.71,20767.0,82.65,82.76,82.61,82.71,20767.0
2024-10-11 14:25:00,82.7,82.77,82.68,82.74,11274.0,82.7,82.77,82.68,82.74,11274.0
2024-10-11 14:30:00,82.75,82.78,82.73,82.74,9352.0,82.75,82.78,82.73,82.74,9352.0
2024-10-11 14:35:00,82.72,82.73,82.67,82.73,8578.0,82.72,82.73,82.67,82.73,8578.0
2024-10-11 14:40:00,82.73,82.74,82.69,82.73,15839.0,82.73,82.74,82.69,82.73,15839.0
2024-10-11 14:45:00,82.73,82.74,82.71,82.72,7244.0,82.73,82.74,82.71,82.72,7244.0
2024-10-11 14:50:00,82.71,82.72,82.7,82.71,4103.0,82.71,82.72,82.7,82.71,4103.0
2024-10-11 14:55:00,82.71,82.73,82.68,82.72,15450.0,82.71,82.73,82.68,82.72,15450.0
2024-10-11 15:00:00,82.71,82.76,82.66,82.73,17503.0,82.71,82.76,82.66,82.73,17503.0
2024-10-11 15:05:00,82.73,82.8,82.71,82.77,11672.0,82.73,82.8,82.71,82.77,11672.0
2024-10-11 15:10:00,82.76,82.8,82.75,82.79,10187.0,82.76,82.8,82.75,82.79,10187.0
2024-10-11 15:15:00,82.78,82.84,82.77,82.78,16049.0,82.78,82.84,82.77,82.78,16049.0
2024-10-11 15:20:00,82.79,82.87,82.78,82.86,10257.0,82.79,82.87,82.78,82.86,10257.0
2024-10-11 15:25:00,82.85,82.91,82.84,82.87,31170.0,82.85,82.91,82.84,82.87,31170.0
2024-10-11 15:30:00,82.88,82.92,82.85,82.89,17821.0,82.88,82.92,82.85,82.89,17821.0
2024-10-11 15:35:00,82.89,82.9,82.84,82.89,18376.0,82.89,82.9,82.84,82.89,18376.0
2024-10-11 15:40:00,82.89,82.93,82.87,82.92,25256.0,82.89,82.93,82.87,82.92,25256.0
2024-10-11 15:45:00,82.92,82.93,82.84,82.87,25555.0,82.92,82.93,82.84,82.87,25555.0
2024-10-11 15:50:00,82.87,82.95,82.84,82.86,92901.0,82.87,82.95,82.84,82.86,92901.0
2024-10-11 15:55:00,82.85,82.92,82.8,82.87,112655.0,82.85,82.92,82.8,82.87,112655.0
2024-10-14 09:30:00,83.45,83.7,83.31,83.59,104437.0,83.45,83.7,83.31,83.59,104437.0
2024-10-14 09:35:00,83.61,83.77,83.31,83.41,28819.0,83.61,83.77,83.31,83.41,28819.0
2024-10-14 09:40:00,83.45,83.45,83.17,83.19,19570.0,83.45,83.45,83.17,83.19,19570.0
2024-10-14 09:45:00,83.18,83.21,82.91,83.02,27928.0,83.18,83.21,82.91,83.02,27928.0
2024-10-14 09:50:00,83.02,83.09,82.9,82.98,14678.0,83.02,83.09,82.9,82.98,14678.0
2024-10-14 09:55:00,82.99,83.21,82.95,83.17,14198.0,82.99,83.21,82.95,83.17,14198.0
2024-10-14 10:00:00,83.19,83.19,82.71,82.71,26103.0,83.19,83.19,82.71,82.71,26103.0
2024-10-14 10:05:00,82.71,82.78,82.63,82.65,29538.0,82.71,82.78,82.63,82.65,29538.0
2024-10-14 10:10:00,82.64,82.66,82.39,82.39,25757.0,82.64,82.66,82.39,82.39,25757.0
2024-10-14 10:15:00,82.38,82.41,82.18,82.26,19668.0,82.38,82.41,82.18,82.26,19668.0
2024-10-14 10:20:00,82.26,82.5,82.25,82.49,13518.0,82.26,82.5,82.25,82.49,13518.0
2024-10-14 10:25:00,82.47,82.51,82.28,82.39,12897.0,82.47,82.51,82.28,82.39,12897.0
2024-10-14 10:30:00,82.41,82.43,82.25,82.27,14581.0,82.41,82.43,82.25,82.27,14581.0
2024-10-14 10:35:00,82.26,82.37,82.26,82.34,31461.0,82.26,82.37,82.26,82.34,31461.0
2024-10-14 10:40:00,82.34,82.47,82.25,82.25,20061.0,82.34,82.47,82.25,82.25,20061.0
2024-10-14 10:45:00,82.25,82.39,82.25,82.31,14606.0,82.25,82.39,82.25,82.31,14606.0
2024-10-14 10:50:00,82.31,82.37,82.2,82.29,15700.0,82.31,82.37,82.2,82.29,15700.0
2024-10-14 10:55:00,82.29,82.31,82.05,82.05,16838.0,82.29,82.31,82.05,82.05,16838.0
2024-10-14 11:00:00,82.04,82.09,81.93,82.08,27633.0,82.04,82.09,81.93,82.08,27633.0
2024-10-14 11:05:00,82.06,82.2,82.06,82.18,13843.0,82.06,82.2,82.06,82.18,13843.0
2024-10-14 11:10:00,82.17,82.3,82.11,82.3,23936.0,82.17,82.3,82.11,82.3,23936.0
2024-10-14 11:15:00,82.29,82.32,82.2,82.31,11629.0,82.29,82.32,82.2,82.31,11629.0
2024-10-14 11:20:00,82.31,82.36,82.28,82.3,16841.0,82.31,82.36,82.28,82.3,16841.0
2024-10-14 11:25:00,82.3,82.3,82.17,82.18,14708.0,82.3,82.3,82.17,82.18,14708.0
2024-10-14 11:30:00,82.17,82.3,82.12,82.29,16511.0,82.17,82.3,82.12,82.29,16511.0
2024-10-14 11:35:00,82.29,82.31,82.2,82.2,7965.0,82.29,82.31,82.2,82.2,7965.0
2024-10-14 11:40:00,82.2,82.2,82.1,82.12,15155.0,82.2,82.2,82.1,82.12,15155.0
2024-10-14 11:45:00,82.12,82.24,82.11,82.22,12090.0,82.12,82.24,82.11,82.22,12090.0
2024-10-14 11:50:00,82.21,82.26,82.2,82.21,11476.0,82.21,82.26,82.2,82.21,11476.0
2024-10-14 11:55:00,82.23,82.33,82.23,82.32,11254.0,82.23,82.33,82.23,82.32,11254.0
2024-10-14 12:00:00,82.32,82.47,82.32,82.46,8407.0,82.32,82.47,82.32,82.46,8407.0
2024-10-14 12:05:00,82.46,82.53,82.44,82.53,9783.0,82.46,82.53,82.44,82.53,9783.0
2024-10-14 12:10:00,82.53,82.55,82.5,82.55,9180.0,82.53,82.55,82.5,82.55,9180.0
2024-10-14 12:15:00,82.54,82.58,82.35,82.35,16727.0,82.54,82.58,82.35,82.35,16727.0
2024-10-14 12:20:00,82.37,82.44,82.35,82.42,32869.0,82.37,82.44,82.35,82.42,32869.0
2024-10-14 12:25:00,82.42,82.45,82.36,82.41,12527.0,82.42,82.45,82.36,82.41,12527.0
2024-10-14 12:30:00,82.4,82.45,82.39,82.44,7613.0,82.4,82.45,82.39,82.44,7613.0
2024-10-14 12:35:00,82.44,82.53,82.43,82.48,7456.0,82.44,82.53,82.43,82.48,7456.0
2024-10-14 12:40:00,82.46,82.54,82.46,82.51,7899.0,82.46,82.54,82.46,82.51,7899.0
2024-10-14 12:45:00,82.51,82.52,82.49,82.51,4289.0,82.51,82.52,82.49,82.51,4289.0
2024-10-14 12:50:00,82.52,82.56,82.52,82.55,6321.0,82.52,82.56,82.52,82.55,6321.0
2024-10-14 12:55:00,82.55,82.55,82.46,82.49,7994.0,82.55,82.55,82.46,82.49,7994.0
2024-10-14 13:00:00,82.49,82.58,82.49,82.57,6099.0,82.49,82.58,82.49,82.57,6099.0
2024-10-14 13:05:00,82.58,82.6,82.55,82.6,8621.0,82.58,82.6,82.55,82.6,8621.0
2024-10-14 13:10:00,82.61,82.61,82.51,82.53,9601.0,82.61,82.61,82.51,82.53,9601.0
2024-10-14 13:15:00,82.53,82.56,82.49,82.53,10109.0,82.53,82.56,82.49,82.53,10109.0
2024-10-14 13:20:00,82.54,82.54,82.45,82.47,10474.0,82.54,82.54,82.45,82.47,10474.0
2024-10-14 13:25:00,82.47,82.51,82.47,82.48,8564.0,82.47,82.51,82.47,82.48,8564.0
2024-10-14 13:30:00,82.48,82.52,82.43,82.44,8877.0,82.48,82.52,82.43,82.44,8877.0
2024-10-14 13:35:00,82.44,82.52,82.43,82.52,10438.0,82.44,82.52,82.43,82.52,10438.0
2024-10-14 13:40:00,82.52,82.64,82.52,82.61,8145.0,82.52,82.64,82.52,82.61,8145.0
2024-10-14 13:45:00,82.61,82.78,82.6,82.77,12451.0,82.61,82.78,82.6,82.77,12451.0
2024-10-14 13:50:00,82.77,82.82,82.74,82.79,8114.0,82.77,82.82,82.74,82.79,8114.0
2024-10-14 13:55:00,82.8,82.83,82.68,82.7,15811.0,82.8,82.83,82.68,82.7,15811.0
2024-10-14 14:00:00,82.72,82.79,82.72,82.73,10091.0,82.72,82.79,82.72,82.73,10091.0
2024-10-14 14:05:00,82.72,82.72,82.66,82.66,5800.0,82.72,82.72,82.66,82.66,5800.0
2024-10-14 14:10:00,82.64,82.68,82.63,82.66,5876.0,82.64,82.68,82.63,82.66,5876.0
2024-10-14 14:15:00,82.66,82.68,82.63,82.67,10249.0,82.66,82.68,82.63,82.67,10249.0
2024-10-14 14:20:00,82.67,82.72,82.65,82.65,7156.0,82.67,82.72,82.65,82.65,7156.0
2024-10-14 14:25:00,82.67,82.71,82.67,82.7,8879.0,82.67,82.71,82.67,82.7,8879.0
2024-10-14 14:30:00,82.7,82.73,82.66,82.66,9586.0,82.7,82.73,82.66,82.66,9586.0
2024-10-14 14:35:00,82.66,82.68,82.63,82.68,7302.0,82.66,82.68,82.63,82.68,7302.0
2024-10-14 14:40:00,82.68,82.73,82.68,82.69,7161.0,82.68,82.73,82.68,82.69,7161.0
2024-10-14 14:45:00,82.7,82.72,82.64,82.65,5568.0,82.7,82.72,82.64,82.65,5568.0
2024-10-14 14:50:00,82.65,82.68,82.63,82.66,8860.0,82.65,82.68,82.63,82.66,8860.0
2024-10-14 14:55:00,82.66,82.71,82.64,82.65,9693.0,82.66,82.71,82.64,82.65,9693.0
2024-10-14 15:00:00,82.65,82.65,82.6,82.65,11715.0,82.65,82.65,82.6,82.65,11715.0
2024-10-14 15:05:00,82.64,82.66,82.61,82.64,11405.0,82.64,82.66,82.61,82.64,11405.0
2024-10-14 15:10:00,82.64,82.66,82.61,82.62,12468.0,82.64,82.66,82.61,82.62,12468.0
2024-10-14 15:15:00,82.62,82.64,82.54,82.56,12609.0,82.62,82.64,82.54,82.56,12609.0
2024-10-14 15:20:00,82.57,82.6,82.55,82.57,11048.0,82.57,82.6,82.55,82.57,11048.0
2024-10-14 15:25:00,82.58,82.61,82.57,82.59,16149.0,82.58,82.61,82.57,82.59,16149.0
2024-10-14 15:30:00,82.59,82.64,82.57,82.63,17497.0,82.59,82.64,82.57,82.63,17497.0
2024-10-14 15:35:00,82.62,82.71,82.62,82.7,19371.0,82.62,82.71,82.62,82.7,19371.0
2024-10-14 15:40:00,82.71,82.81,82.71,82.79,16111.0,82.71,82.81,82.71,82.79,16111.0
2024-10-14 15:45:00,82.79,82.89,82.79,82.87,24524.0,82.79,82.89,82.79,82.87,24524.0
2024-10-14 15:50:00,82.86,82.86,82.62,82.69,62407.0,82.86,82.86,82.62,82.69,62407.0
2024-10-14 15:55:00,82.69,82.87,82.61,82.84,202492.0,82.69,82.87,82.61,82.84,202492.0
2024-10-15 09:30:00,82.66,82.78,82.27,82.54,89474.0,82.66,82.78,82.27,82.54,89474.0
2024-10-15 09:35:00,82.57,82.7,82.45,82.48,13346.0,82.57,82.7,82.45,82.48,13346.0
2024-10-15 09:40:00,82.5,82.51,82.24,82.38,22510.0,82.5,82.51,82.24,82.38,22510.0
2024-10-15 09:45:00,82.38,82.52,82.3,82.37,26040.0,82.38,82.52,82.3,82.37,26040.0
2024-10-15 09:50:00,82.34,82.46,82.22,82.42,24686.0,82.34,82.46,82.22,82.42,24686.0
2024-10-15 09:55:00,82.41,82.57,82.41,82.55,42336.0,82.41,82.57,82.41,82.55,42336.0
2024-10-15 10:00:00,82.56,82.73,82.56,82.64,52792.0,82.56,82.73,82.56,82.64,52792.0
2024-10-15 10:05:00,82.64,82.74,82.63,82.71,18269.0,82.64,82.74,82.63,82.71,18269.0
2024-10-15 10:10:00,82.71,82.79,82.66,82.75,19951.0,82.71,82.79,82.66,82.75,19951.0
2024-10-15 10:15:00,82.77,82.9,82.75,82.83,27680.0,82.77,82.9,82.75,82.83,27680.0
2024-10-15 10:20:00,82.81,82.81,82.67,82.79,20893.0,82.81,82.81,82.67,82.79,20893.0
2024-10-15 10:25:00,82.8,82.9,82.68,82.89,39860.0,82.8,82.9,82.68,82.89,39860.0
2024-10-15 10:30:00,82.89,82.99,82.76,82.95,47619.0,82.89,82.99,82.76,82.95,47619.0
2024-10-15 10:35:00,82.94,82.95,82.78,82.8,93218.0,82.94,82.95,82.78,82.8,93218.0
2024-10-15 10:40:00,82.74,82.75,82.48,82.49,22812.0,82.74,82.75,82.48,82.49,22812.0
2024-10-15 10:45:00,82.49,82.64,82.45,82.45,21389.0,82.49,82.64,82.45,82.45,21389.0
2024-10-15 10:50:00,82.45,82.63,82.44,82.59,21019.0,82.45,82.63,82.44,82.59,21019.0
2024-10-15 10:55:00,82.59,82.64,82.55,82.56,17460.0,82.59,82.64,82.55,82.56,17460.0
2024-10-15 11:00:00,82.55,82.57,82.47,82.51,35443.0,82.55,82.57,82.47,82.51,35443.0
2024-10-15 11:05:00,82.51,82.59,82.44,82.52,21364.0,82.51,82.59,82.44,82.52,21364.0
2024-10-15 11:10:00,82.52,82.65,82.45,82.65,28420.0,82.52,82.65,82.45,82.65,28420.0
2024-10-15 11:15:00,82.65,82.82,82.63,82.8,19322.0,82.65,82.82,82.63,82.8,19322.0
2024-10-15 11:20:00,82.8,82.85,82.69,82.73,15099.0,82.8,82.85,82.69,82.73,15099.0
2024-10-15 11:25:00,82.72,82.77,82.71,82.72,19237.0,82.72,82.77,82.71,82.72,19237.0
2024-10-15 11:30:00,82.72,82.76,82.68,82.73,19754.0,82.72,82.76,82.68,82.73,19754.0
2024-10-15 11:35:00,82.74,82.75,82.62,82.63,19094.0,82.74,82.75,82.62,82.63,19094.0
2024-10-15 11:40:00,82.63,82.76,82.61,82.75,29066.0,82.63,82.76,82.61,82.75,29066.0
2024-10-15 11:45:00,82.77,82.78,82.58,82.59,16505.0,82.77,82.78,82.58,82.59,16505.0
2024-10-15 11:50:00,82.59,82.62,82.49,82.49,10193.0,82.59,82.62,82.49,82.49,10193.0
2024-10-15 11:55:00,82.49,82.5,82.24,82.3,34284.0,82.49,82.5,82.24,82.3,34284.0
2024-10-15 12:00:00,82.3,82.32,82.18,82.23,17442.0,82.3,82.32,82.18,82.23,17442.0
2024-10-15 12:05:00,82.23,82.32,82.23,82.26,13951.0,82.23,82.32,82.23,82.26,13951.0
2024-10-15 12:10:00,82.27,82.34,82.24,82.34,15283.0,82.27,82.34,82.24,82.34,15283.0
2024-10-15 12:15:00,82.33,82.51,82.32,82.51,8587.0,82.33,82.51,82.32,82.51,8587.0
2024-10-15 12:20:00,82.53,82.63,82.49,82.63,8150.0,82.53,82.63,82.49,82.63,8150.0
2024-10-15 12:25:00,82.64,82.69,82.55,82.61,12035.0,82.64,82.69,82.55,82.61,12035.0
2024-10-15 12:30:00,82.61,82.72,82.59,82.71,11665.0,82.61,82.72,82.59,82.71,11665.0
2024-10-15 12:35:00,82.71,82.78,82.64,82.77,15135.0,82.71,82.78,82.64,82.77,15135.0
2024-10-15 12:40:00,82.79,82.79,82.72,82.74,7601.0,82.79,82.79,82.72,82.74,7601.0
2024-10-15 12:45:00,82.75,82.79,82.7,82.79,11645.0,82.75,82.79,82.7,82.79,11645.0
2024-10-15 12:50:00,82.79,82.79,82.75,82.75,12246.0,82.79,82.79,82.75,82.75,12246.0
2024-10-15 12:55:00,82.75,82.78,82.69,82.71,16257.0,82.75,82.78,82.69,82.71,16257.0
2024-10-15 13:00:00,82.71,82.9,82.69,82.9,23060.0,82.71,82.9,82.69,82.9,23060.0
2024-10-15 13:05:00,82.9,82.91,82.77,82.78,25134.0,82.9,82.91,82.77,82.78,25134.0
2024-10-15 13:10:00,82.78,82.84,82.71,82.84,7150.0,82.78,82.84,82.71,82.84,7150.0
2024-10-15 13:15:00,82.82,82.85,82.77,82.79,9179.0,82.82,82.85,82.77,82.79,9179.0
2024-10-15 13:20:00,82.8,82.84,82.73,82.75,5161.0,82.8,82.84,82.73,82.75,5161.0
2024-10-15 13:25:00,82.77,82.78,82.7,82.74,8132.0,82.77,82.78,82.7,82.74,8132.0
2024-10-15 13:30:00,82.73,82.74,82.71,82.73,7456.0,82.73,82.74,82.71,82.73,7456.0
2024-10-15 13:35:00,82.73,82.8,82.73,82.79,13269.0,82.73,82.8,82.73,82.79,13269.0
2024-10-15 13:40:00,82.79,82.84,82.79,82.83,8682.0,82.79,82.84,82.79,82.83,8682.0
2024-10-15 13:45:00,82.83,82.88,82.79,82.8,16645.0,82.83,82.88,82.79,82.8,16645.0
2024-10-15 13:50:00,82.81,82.84,82.74,82.77,8063.0,82.81,82.84,82.74,82.77,8063.0
2024-10-15 13:55:00,82.77,82.78,82.65,82.68,7573.0,82.77,82.78,82.65,82.68,7573.0
2024-10-15 14:00:00,82.69,82.78,82.66,82.77,9657.0,82.69,82.78,82.66,82.77,9657.0
2024-10-15 14:05:00,82.76,82.76,82.65,82.66,7033.0,82.76,82.76,82.65,82.66,7033.0
2024-10-15 14:10:00,82.66,82.69,82.63,82.69,7727.0,82.66,82.69,82.63,82.69,7727.0
2024-10-15 14:15:00,82.68,82.76,82.68,82.75,7706.0,82.68,82.76,82.68,82.75,7706.0
2024-10-15 14:20:00,82.76,82.82,82.74,82.81,10973.0,82.76,82.82,82.74,82.81,10973.0
2024-10-15 14:25:00,82.81,82.81,82.73,82.76,24729.0,82.81,82.81,82.73,82.76,24729.0
2024-10-15 14:30:00,82.76,82.77,82.63,82.64,9133.0,82.76,82.77,82.63,82.64,9133.0
2024-10-15 14:35:00,82.64,82.67,82.63,82.66,11551.0,82.64,82.67,82.63,82.66,11551.0
2024-10-15 14:40:00,82.66,82.69,82.62,82.63,6912.0,82.66,82.69,82.62,82.63,6912.0
2024-10-15 14:45:00,82.64,82.64,82.57,82.61,11800.0,82.64,82.64,82.57,82.61,11800.0
2024-10-15 14:50:00,82.61,82.62,82.56,82.61,17980.0,82.61,82.62,82.56,82.61,17980.0
2024-10-15 14:55:00,82.6,82.64,82.51,82.58,19819.0,82.6,82.64,82.51,82.58,19819.0
2024-10-15 15:00:00,82.58,82.64,82.54,82.61,20266.0,82.58,82.64,82.54,82.61,20266.0
2024-10-15 15:05:00,82.61,82.67,82.47,82.63,75805.0,82.61,82.67,82.47,82.63,75805.0
2024-10-15 15:10:00,82.64,82.71,82.54,82.55,26784.0,82.64,82.71,82.54,82.55,26784.0
2024-10-15 15:15:00,82.55,82.63,82.5,82.62,23970.0,82.55,82.63,82.5,82.62,23970.0
2024-10-15 15:20:00,82.62,82.67,82.58,82.62,48265.0,82.62,82.67,82.58,82.62,48265.0
2024-10-15 15:25:00,82.62,82.63,82.54,82.55,22616.0,82.62,82.63,82.54,82.55,22616.0
2024-10-15 15:30:00,82.55,82.59,82.43,82.44,25456.0,82.55,82.59,82.43,82.44,25456.0
2024-10-15 15:35:00,82.44,82.48,82.39,82.44,38752.0,82.44,82.48,82.39,82.44,38752.0
2024-10-15 15:40:00,82.44,82.65,82.43,82.64,32096.0,82.44,82.65,82.43,82.64,32096.0
2024-10-15 15:45:00,82.64,82.84,82.64,82.84,52635.0,82.64,82.84,82.64,82.84,52635.0
2024-10-15 15:50:00,82.84,82.95,82.8,82.87,105171.0,82.84,82.95,82.8,82.87,105171.0
2024-10-15 15:55:00,82.87,82.87,82.56,82.64,327478.0,82.87,82.87,82.56,82.64,327478.0
2024-10-16 09:30:00,82.47,82.61,82.04,82.48,91761.0,82.47,82.61,82.04,82.48,91761.0
2024-10-16 09:35:00,82.48,82.48,82.25,82.28,17263.0,82.48,82.48,82.25,82.28,17263.0
2024-10-16 09:40:00,82.28,82.35,81.74,81.74,24491.0,82.28,82.35,81.74,81.74,24491.0
2024-10-16 09:45:00,81.76,81.98,81.74,81.87,26925.0,81.76,81.98,81.74,81.87,26925.0
2024-10-16 09:50:00,81.87,82.14,81.8,81.97,19460.0,81.87,82.14,81.8,81.97,19460.0
2024-10-16 09:55:00,81.98,81.99,81.62,81.64,28395.0,81.98,81.99,81.62,81.64,28395.0
2024-10-16 10:00:00,81.62,81.69,81.4,81.64,44338.0,81.62,81.69,81.4,81.64,44338.0
2024-10-16 10:05:00,81.55,81.86,81.49,81.83,19746.0,81.55,81.86,81.49,81.83,19746.0
2024-10-16 10:10:00,81.85,81.85,81.55,81.71,13632.0,81.85,81.85,81.55,81.71,13632.0
2024-10-16 10:15:00,81.66,81.67,81.51,81.59,12473.0,81.66,81.67,81.51,81.59,12473.0
2024-10-16 10:20:00,81.6,81.65,81.56,81.63,6628.0,81.6,81.65,81.56,81.63,6628.0
2024-10-16 10:25:00,81.64,81.89,81.63,81.86,12651.0,81.64,81.89,81.63,81.86,12651.0
2024-10-16 10:30:00,81.83,81.87,81.76,81.78,7703.0,81.83,81.87,81.76,81.78,7703.0
2024-10-16 10:35:00,81.79,81.81,81.54,81.57,11528.0,81.79,81.81,81.54,81.57,11528.0
2024-10-16 10:40:00,81.55,81.6,81.5,81.58,10821.0,81.55,81.6,81.5,81.58,10821.0
2024-10-16 10:45:00,81.58,81.75,81.58,81.71,12577.0,81.58,81.75,81.58,81.71,12577.0
2024-10-16 10:50:00,81.71,81.77,81.64,81.65,7178.0,81.71,81.77,81.64,81.65,7178.0
2024-10-16 10:55:00,81.65,81.65,81.56,81.57,10022.0,81.65,81.65,81.56,81.57,10022.0
2024-10-16 11:00:00,81.57,81.73,81.54,81.7,12051.0,81.57,81.73,81.54,81.7,12051.0
2024-10-16 11:05:00,81.7,81.78,81.65,81.67,15646.0,81.7,81.78,81.65,81.67,15646.0
2024-10-16 11:10:00,81.65,81.65,81.46,81.49,21694.0,81.65,81.65,81.46,81.49,21694.0
2024-10-16 11:15:00,81.5,81.63,81.5,81.63,17167.0,81.5,81.63,81.5,81.63,17167.0
2024-10-16 11:20:00,81.63,81.67,81.47,81.5,23602.0,81.63,81.67,81.47,81.5,23602.0
2024-10-16 11:25:00,81.5,81.72,81.47,81.72,14613.0,81.5,81.72,81.47,81.72,14613.0
2024-10-16 11:30:00,81.72,81.73,81.62,81.65,14706.0,81.72,81.73,81.62,81.65,14706.0
2024-10-16 11:35:00,81.65,81.79,81.65,81.77,10216.0,81.65,81.79,81.65,81.77,10216.0
2024-10-16 11:40:00,81.75,81.76,81.68,81.69,9060.0,81.75,81.76,81.68,81.69,9060.0
2024-10-16 11:45:00,81.67,81.74,81.64,81.73,15391.0,81.67,81.74,81.64,81.73,15391.0
2024-10-16 11:50:00,81.7,81.71,81.67,81.67,11797.0,81.7,81.71,81.67,81.67,11797.0
2024-10-16 11:55:00,81.68,81.7,81.63,81.64,12122.0,81.68,81.7,81.63,81.64,12122.0
2024-10-16 12:00:00,81.64,81.71,81.63,81.66,14347.0,81.64,81.71,81.63,81.66,14347.0
2024-10-16 12:05:00,81.65,81.68,81.62,81.67,12231.0,81.65,81.68,81.62,81.67,12231.0
2024-10-16 12:10:00,81.68,81.69,81.52,81.55,16472.0,81.68,81.69,81.52,81.55,16472.0
2024-10-16 12:15:00,81.56,81.63,81.56,81.62,18895.0,81.56,81.63,81.56,81.62,18895.0
2024-10-16 12:20:00,81.6,81.77,81.6,81.76,14936.0,81.6,81.77,81.6,81.76,14936.0
2024-10-16 12:25:00,81.76,81.82,81.72,81.82,13091.0,81.76,81.82,81.72,81.82,13091.0
2024-10-16 12:30:00,81.83,81.86,81.76,81.78,14612.0,81.83,81.86,81.76,81.78,14612.0
2024-10-16 12:35:00,81.78,81.79,81.7,81.76,11670.0,81.78,81.79,81.7,81.76,11670.0
2024-10-16 12:40:00,81.77,81.81,81.77,81.8,11396.0,81.77,81.81,81.77,81.8,11396.0
2024-10-16 12:45:00,81.81,81.84,81.73,81.75,10868.0,81.81,81.84,81.73,81.75,10868.0
2024-10-16 12:50:00,81.73,81.81,81.73,81.81,10596.0,81.73,81.81,81.73,81.81,10596.0
2024-10-16 12:55:00,81.81,81.88,81.81,81.88,6763.0,81.81,81.88,81.81,81.88,6763.0
2024-10-16 13:00:00,81.87,81.92,81.86,81.88,9125.0,81.87,81.92,81.86,81.88,9125.0
2024-10-16 13:05:00,81.89,81.97,81.89,81.95,7461.0,81.89,81.97,81.89,81.95,7461.0
2024-10-16 13:10:00,81.97,81.98,81.92,81.92,7822.0,81.97,81.98,81.92,81.92,7822.0
2024-10-16 13:15:00,81.91,81.94,81.84,81.85,11402.0,81.91,81.94,81.84,81.85,11402.0
2024-10-16 13:20:00,81.83,81.84,81.74,81.74,8605.0,81.83,81.84,81.74,81.74,8605.0
2024-10-16 13:25:00,81.75,81.81,81.73,81.73,7700.0,81.75,81.81,81.73,81.73,7700.0
2024-10-16 13:30:00,81.75,81.81,81.73,81.8,7828.0,81.75,81.81,81.73,81.8,7828.0
2024-10-16 13:35:00,81.81,81.82,81.77,81.78,6390.0,81.81,81.82,81.77,81.78,6390.0
2024-10-16 13:40:00,81.76,81.8,81.76,81.8,7883.0,81.76,81.8,81.76,81.8,7883.0
2024-10-16 13:45:00,81.8,81.93,81.8,81.92,14108.0,81.8,81.93,81.8,81.92,14108.0
2024-10-16 13:50:00,81.91,81.93,81.84,81.85,11475.0,81.91,81.93,81.84,81.85,11475.0
2024-10-16 13:55:00,81.85,81.92,81.85,81.91,9166.0,81.85,81.92,81.85,81.91,9166.0
2024-10-16 14:00:00,81.91,81.95,81.91,81.92,9598.0,81.91,81.95,81.91,81.92,9598.0
2024-10-16 14:05:00,81.92,81.93,81.87,81.91,10463.0,81.92,81.93,81.87,81.91,10463.0
2024-10-16 14:10:00,81.92,81.92,81.89,81.89,7851.0,81.92,81.92,81.89,81.89,7851.0
2024-10-16 14:15:00,81.9,81.9,81.83,81.83,11672.0,81.9,81.9,81.83,81.83,11672.0
2024-10-16 14:20:00,81.84,82.01,81.83,82.01,16006.0,81.84,82.01,81.83,82.01,16006.0
2024-10-16 14:25:00,82.01,82.03,81.96,81.99,14320.0,82.01,82.03,81.96,81.99,14320.0
2024-10-16 14:30:00,81.99,82.08,81.98,82.04,13969.0,81.99,82.08,81.98,82.04,13969.0
2024-10-16 14:35:00,82.05,82.11,82.05,82.07,8578.0,82.05,82.11,82.05,82.07,8578.0
2024-10-16 14:40:00,82.07,82.08,82.04,82.06,9244.0,82.07,82.08,82.04,82.06,9244.0
2024-10-16 14:45:00,82.07,82.11,82.06,82.11,10925.0,82.07,82.11,82.06,82.11,10925.0
2024-10-16 14:50:00,82.11,82.11,82.06,82.06,9639.0,82.11,82.11,82.06,82.06,9639.0
2024-10-16 14:55:00,82.06,82.11,82.05,82.1,11419.0,82.06,82.11,82.05,82.1,11419.0
2024-10-16 15:00:00,82.11,82.12,82.07,82.12,9696.0,82.11,82.12,82.07,82.12,9696.0
2024-10-16 15:05:00,82.12,82.14,82.07,82.11,10707.0,82.12,82.14,82.07,82.11,10707.0
2024-10-16 15:10:00,82.11,82.12,82.07,82.09,10905.0,82.11,82.12,82.07,82.09,10905.0
2024-10-16 15:15:00,82.09,82.17,82.09,82.17,14364.0,82.09,82.17,82.09,82.17,14364.0
2024-10-16 15:20:00,82.17,82.21,82.16,82.2,17850.0,82.17,82.21,82.16,82.2,17850.0
2024-10-16 15:25:00,82.2,82.25,82.15,82.24,16772.0,82.2,82.25,82.15,82.24,16772.0
2024-10-16 15:30:00,82.23,82.23,82.15,82.19,20723.0,82.23,82.23,82.15,82.19,20723.0
2024-10-16 15:35:00,82.19,82.25,82.12,82.25,19807.0,82.19,82.25,82.12,82.25,19807.0
2024-10-16 15:40:00,82.25,82.31,82.25,82.26,28857.0,82.25,82.31,82.25,82.26,28857.0
2024-10-16 15:45:00,82.25,82.26,82.18,82.19,24036.0,82.25,82.26,82.18,82.19,24036.0
2024-10-16 15:50:00,82.19,82.19,81.96,82.13,85462.0,82.19,82.19,81.96,82.13,85462.0
2024-10-16 15:55:00,82.06,82.17,82.0,82.12,157090.0,82.06,82.17,82.0,82.12,157090.0
2024-10-17 09:30:00,80.02,81.72,80.0,80.83,223076.0,80.02,81.72,80.0,80.83,223076.0
2024-10-17 09:35:00,80.83,80.83,80.05,80.05,88433.0,80.83,80.83,80.05,80.05,88433.0
2024-10-17 09:40:00,80.0,80.14,79.56,80.06,127389.0,80.0,80.14,79.56,80.06,127389.0
2024-10-17 09:45:00,80.1,80.31,79.89,80.06,81021.0,80.1,80.31,79.89,80.06,81021.0
2024-10-17 09:50:00,80.08,80.48,80.08,80.38,40012.0,80.08,80.48,80.08,80.38,40012.0
2024-10-17 09:55:00,80.4,80.42,80.17,80.26,18812.0,80.4,80.42,80.17,80.26,18812.0
2024-10-17 10:00:00,80.26,80.57,80.13,80.53,29421.0,80.26,80.57,80.13,80.53,29421.0
2024-10-17 10:05:00,80.54,80.85,80.53,80.66,27779.0,80.54,80.85,80.53,80.66,27779.0
2024-10-17 10:10:00,80.65,80.68,80.41,80.49,21627.0,80.65,80.68,80.41,80.49,21627.0
2024-10-17 10:15:00,80.47,80.56,80.33,80.51,21475.0,80.47,80.56,80.33,80.51,21475.0
2024-10-17 10:20:00,80.48,80.58,80.48,80.56,14802.0,80.48,80.58,80.48,80.56,14802.0
2024-10-17 10:25:00,80.56,80.6,80.4,80.51,16615.0,80.56,80.6,80.4,80.51,16615.0
2024-10-17 10:30:00,80.49,80.49,80.25,80.43,19105.0,80.49,80.49,80.25,80.43,19105.0
2024-10-17 10:35:00,80.44,80.44,80.09,80.11,47458.0,80.44,80.44,80.09,80.11,47458.0
2024-10-17 10:40:00,80.12,80.16,80.02,80.04,51756.0,80.12,80.16,80.02,80.04,51756.0
2024-10-17 10:45:00,80.06,80.15,79.95,80.14,20851.0,80.06,80.15,79.95,80.14,20851.0
2024-10-17 10:50:00,80.14,80.14,79.94,79.97,18976.0,80.14,80.14,79.94,79.97,18976.0
2024-10-17 10:55:00,79.95,80.07,79.94,80.02,17772.0,79.95,80.07,79.94,80.02,17772.0
2024-10-17 11:00:00,80.02,80.29,79.98,80.23,111533.0,80.02,80.29,79.98,80.23,111533.0
2024-10-17 11:05:00,80.21,80.49,80.2,80.44,25363.0,80.21,80.49,80.2,80.44,25363.0
2024-10-17 11:10:00,80.45,80.49,80.4,80.44,19422.0,80.45,80.49,80.4,80.44,19422.0
2024-10-17 11:15:00,80.45,80.62,80.45,80.58,13046.0,80.45,80.62,80.45,80.58,13046.0
2024-10-17 11:20:00,80.57,80.76,80.57,80.76,15385.0,80.57,80.76,80.57,80.76,15385.0
2024-10-17 11:25:00,80.73,80.79,80.6,80.63,28220.0,80.73,80.79,80.6,80.63,28220.0
2024-10-17 11:30:00,80.66,80.77,80.66,80.77,11783.0,80.66,80.77,80.66,80.77,11783.0
2024-10-17 11:35:00,80.77,80.78,80.68,80.68,15181.0,80.77,80.78,80.68,80.68,15181.0
2024-10-17 11:40:00,80.69,80.73,80.59,80.6,14237.0,80.69,80.73,80.59,80.6,14237.0
2024-10-17 11:45:00,80.6,80.61,80.45,80.48,110844.0,80.6,80.61,80.45,80.48,110844.0
2024-10-17 11:50:00,80.49,80.65,80.38,80.59,23751.0,80.49,80.65,80.38,80.59,23751.0
2024-10-17 11:55:00,80.6,80.79,80.6,80.76,16492.0,80.6,80.79,80.6,80.76,16492.0
2024-10-17 12:00:00,80.77,80.85,80.66,80.69,17617.0,80.77,80.85,80.66,80.69,17617.0
2024-10-17 12:05:00,80.69,80.75,80.68,80.72,7693.0,80.69,80.75,80.68,80.72,7693.0
2024-10-17 12:10:00,80.73,80.84,80.73,80.83,6588.0,80.73,80.84,80.73,80.83,6588.0
2024-10-17 12:15:00,80.81,80.82,80.74,80.79,9231.0,80.81,80.82,80.74,80.79,9231.0
2024-10-17 12:20:00,80.79,80.8,80.72,80.77,8030.0,80.79,80.8,80.72,80.77,8030.0
2024-10-17 12:25:00,80.75,80.76,80.65,80.68,4115.0,80.75,80.76,80.65,80.68,4115.0
2024-10-17 12:30:00,80.67,80.69,80.63,80.65,5276.0,80.67,80.69,80.63,80.65,5276.0
2024-10-17 12:35:00,80.65,80.89,80.63,80.86,8903.0,80.65,80.89,80.63,80.86,8903.0
2024-10-17 12:40:00,80.86,81.06,80.85,81.04,9403.0,80.86,81.06,80.85,81.04,9403.0
2024-10-17 12:45:00,81.01,81.02,80.93,80.97,6651.0,81.01,81.02,80.93,80.97,6651.0
2024-10-17 12:50:00,80.98,81.03,80.97,80.98,4220.0,80.98,81.03,80.97,80.98,4220.0
2024-10-17 12:55:00,80.98,81.0,80.83,80.88,5904.0,80.98,81.0,80.83,80.88,5904.0
2024-10-17 13:00:00,80.87,80.93,80.82,80.89,6501.0,80.87,80.93,80.82,80.89,6501.0
2024-10-17 13:05:00,80.88,81.06,80.87,80.97,24189.0,80.88,81.06,80.87,80.97,24189.0
2024-10-17 13:10:00,80.99,80.99,80.86,80.86,9033.0,80.99,80.99,80.86,80.86,9033.0
2024-10-17 13:15:00,80.86,80.87,80.77,80.84,9256.0,80.86,80.87,80.77,80.84,9256.0
2024-10-17 13:20:00,80.84,80.89,80.84,80.89,4327.0,80.84,80.89,80.84,80.89,4327.0
2024-10-17 13:25:00,80.87,80.9,80.84,80.86,7728.0,80.87,80.9,80.84,80.86,7728.0
2024-10-17 13:30:00,80.86,80.89,80.83,80.88,6150.0,80.86,80.89,80.83,80.88,6150.0
2024-10-17 13:35:00,80.87,80.97,80.86,80.95,11245.0,80.87,80.97,80.86,80.95,11245.0
2024-10-17 13:40:00,80.95,81.16,80.94,81.15,13151.0,80.95,81.16,80.94,81.15,13151.0
2024-10-17 13:45:00,81.14,81.22,81.12,81.22,9621.0,81.14,81.22,81.12,81.22,9621.0
2024-10-17 13:50:00,81.22,81.23,81.02,81.06,10030.0,81.22,81.23,81.02,81.06,10030.0
2024-10-17 13:55:00,81.06,81.07,80.95,80.98,11191.0,81.06,81.07,80.95,80.98,11191.0
2024-10-17 14:00:00,80.95,81.0,80.92,80.99,6709.0,80.95,81.0,80.92,80.99,6709.0
2024-10-17 14:05:00,80.99,81.01,80.84,80.84,11191.0,80.99,81.01,80.84,80.84,11191.0
2024-10-17 14:10:00,80.84,80.92,80.81,80.9,8100.0,80.84,80.92,80.81,80.9,8100.0
2024-10-17 14:15:00,80.85,80.85,80.72,80.72,8913.0,80.85,80.85,80.72,80.72,8913.0
2024-10-17 14:20:00,80.71,80.73,80.65,80.66,12308.0,80.71,80.73,80.65,80.66,12308.0
2024-10-17 14:25:00,80.67,80.79,80.67,80.69,23199.0,80.67,80.79,80.67,80.69,23199.0
2024-10-17 14:30:00,80.68,80.7,80.62,80.66,14083.0,80.68,80.7,80.62,80.66,14083.0
2024-10-17 14:35:00,80.65,80.69,80.59,80.69,16398.0,80.65,80.69,80.59,80.69,16398.0
2024-10-17 14:40:00,80.7,80.7,80.59,80.67,14097.0,80.7,80.7,80.59,80.67,14097.0
2024-10-17 14:45:00,80.67,80.86,80.62,80.81,41677.0,80.67,80.86,80.62,80.81,41677.0
2024-10-17 14:50:00,80.81,80.94,80.81,80.85,21120.0,80.81,80.94,80.81,80.85,21120.0
2024-10-17 14:55:00,80.84,80.9,80.83,80.9,13929.0,80.84,80.9,80.83,80.9,13929.0
2024-10-17 15:00:00,80.93,80.94,80.82,80.83,12447.0,80.93,80.94,80.82,80.83,12447.0
2024-10-17 15:05:00,80.84,80.85,80.79,80.8,8612.0,80.84,80.85,80.79,80.8,8612.0
2024-10-17 15:10:00,80.79,80.89,80.78,80.85,11848.0,80.79,80.89,80.78,80.85,11848.0
2024-10-17 15:15:00,80.84,80.86,80.78,80.79,9249.0,80.84,80.86,80.78,80.79,9249.0
2024-10-17 15:20:00,80.78,80.78,80.68,80.69,12548.0,80.78,80.78,80.68,80.69,12548.0
2024-10-17 15:25:00,80.67,80.69,80.64,80.67,13716.0,80.67,80.69,80.64,80.67,13716.0
2024-10-17 15:30:00,80.67,80.72,80.62,80.72,17346.0,80.67,80.72,80.62,80.72,17346.0
2024-10-17 15:35:00,80.73,80.76,80.68,80.7,16333.0,80.73,80.76,80.68,80.7,16333.0
2024-10-17 15:40:00,80.7,80.84,80.7,80.84,23730.0,80.7,80.84,80.7,80.84,23730.0
2024-10-17 15:45:00,80.84,80.92,80.82,80.91,32060.0,80.84,80.92,80.82,80.91,32060.0
2024-10-17 15:50:00,80.89,80.96,80.78,80.96,56681.0,80.89,80.96,80.78,80.96,56681.0
2024-10-17 15:55:00,80.95,80.95,80.76,80.87,143863.0,80.95,80.95,80.76,80.87,143863.0
2024-10-18 09:30:00,80.51,80.84,80.36,80.45,256415.0,80.51,80.84,80.36,80.45,256415.0
2024-10-18 09:35:00,80.43,80.54,80.24,80.47,25429.0,80.43,80.54,80.24,80.47,25429.0
2024-10-18 09:40:00,80.48,80.75,80.47,80.71,30822.0,80.48,80.75,80.47,80.71,30822.0
2024-10-18 09:45:00,80.71,80.85,80.53,80.58,17205.0,80.71,80.85,80.53,80.58,17205.0
2024-10-18 09:50:00,80.61,80.72,80.58,80.64,14723.0,80.61,80.72,80.58,80.64,14723.0
2024-10-18 09:55:00,80.66,80.71,80.48,80.49,15617.0,80.66,80.71,80.48,80.49,15617.0
2024-10-18 10:00:00,80.48,80.63,80.48,80.54,10418.0,80.48,80.63,80.48,80.54,10418.0
2024-10-18 10:05:00,80.51,80.63,80.48,80.54,17246.0,80.51,80.63,80.48,80.54,17246.0
2024-10-18 10:10:00,80.56,80.68,80.56,80.68,13042.0,80.56,80.68,80.56,80.68,13042.0
2024-10-18 10:15:00,80.67,80.69,80.62,80.62,17879.0,80.67,80.69,80.62,80.62,17879.0
2024-10-18 10:20:00,80.63,80.65,80.53,80.64,15977.0,80.63,80.65,80.53,80.64,15977.0
2024-10-18 10:25:00,80.63,80.66,80.55,80.63,15278.0,80.63,80.66,80.55,80.63,15278.0
2024-10-18 10:30:00,80.65,80.69,80.54,80.56,9482.0,80.65,80.69,80.54,80.56,9482.0
2024-10-18 10:35:00,80.56,80.56,80.47,80.52,11056.0,80.56,80.56,80.47,80.52,11056.0
2024-10-18 10:40:00,80.54,80.63,80.53,80.59,27297.0,80.54,80.63,80.53,80.59,27297.0
2024-10-18 10:45:00,80.6,80.72,80.6,80.72,13980.0,80.6,80.72,80.6,80.72,13980.0
2024-10-18 10:50:00,80.69,80.7,80.56,80.56,9542.0,80.69,80.7,80.56,80.56,9542.0
2024-10-18 10:55:00,80.55,80.7,80.48,80.63,14488.0,80.55,80.7,80.48,80.63,14488.0
2024-10-18 11:00:00,80.62,80.69,80.52,80.69,25625.0,80.62,80.69,80.52,80.69,25625.0
2024-10-18 11:05:00,80.7,80.7,80.64,80.67,7996.0,80.7,80.7,80.64,80.67,7996.0
2024-10-18 11:10:00,80.67,80.74,80.66,80.69,20183.0,80.67,80.74,80.66,80.69,20183.0
2024-10-18 11:15:00,80.68,80.76,80.68,80.76,13174.0,80.68,80.76,80.68,80.76,13174.0
2024-10-18 11:20:00,80.76,80.76,80.67,80.69,9693.0,80.76,80.76,80.67,80.69,9693.0
2024-10-18 11:25:00,80.68,81.0,80.66,80.98,29238.0,80.68,81.0,80.66,80.98,29238.0
2024-10-18 11:30:00,80.98,81.12,80.97,81.08,9089.0,80.98,81.12,80.97,81.08,9089.0
2024-10-18 11:35:00,81.09,81.09,80.96,81.0,5706.0,81.09,81.09,80.96,81.0,5706.0
2024-10-18 11:40:00,81.05,81.07,81.01,81.02,3873.0,81.05,81.07,81.01,81.02,3873.0
2024-10-18 11:45:00,81.01,81.01,80.92,80.92,3867.0,81.01,81.01,80.92,80.92,3867.0
2024-10-18 11:50:00,80.94,80.98,80.94,80.96,3710.0,80.94,80.98,80.94,80.96,3710.0
2024-10-18 11:55:00,80.96,80.96,80.84,80.87,5649.0,80.96,80.96,80.84,80.87,5649.0
2024-10-18 12:00:00,80.87,80.87,80.78,80.78,8956.0,80.87,80.87,80.78,80.78,8956.0
2024-10-18 12:05:00,80.81,80.84,80.8,80.84,2866.0,80.81,80.84,80.8,80.84,2866.0
2024-10-18 12:10:00,80.82,80.82,80.75,80.77,4137.0,80.82,80.82,80.75,80.77,4137.0
2024-10-18 12:15:00,80.76,80.88,80.74,80.88,3369.0,80.76,80.88,80.74,80.88,3369.0
2024-10-18 12:20:00,80.87,80.87,80.83,80.85,6098.0,80.87,80.87,80.83,80.85,6098.0
2024-10-18 12:25:00,80.85,80.91,80.85,80.88,2857.0,80.85,80.91,80.85,80.88,2857.0
2024-10-18 12:30:00,80.89,80.9,80.85,80.86,4501.0,80.89,80.9,80.85,80.86,4501.0
2024-10-18 12:35:00,80.88,80.94,80.88,80.93,5662.0,80.88,80.94,80.88,80.93,5662.0
2024-10-18 12:40:00,80.93,80.93,80.84,80.91,8344.0,80.93,80.93,80.84,80.91,8344.0
2024-10-18 12:45:00,80.91,80.93,80.9,80.92,4129.0,80.91,80.93,80.9,80.92,4129.0
2024-10-18 12:50:00,80.91,80.94,80.88,80.94,3537.0,80.91,80.94,80.88,80.94,3537.0
2024-10-18 12:55:00,80.95,81.03,80.92,80.93,7569.0,80.95,81.03,80.92,80.93,7569.0
2024-10-18 13:00:00,80.92,80.97,80.91,80.96,2270.0,80.92,80.97,80.91,80.96,2270.0
2024-10-18 13:05:00,81.01,81.12,81.01,81.07,5306.0,81.01,81.12,81.01,81.07,5306.0
2024-10-18 13:10:00,81.09,81.11,81.05,81.09,2224.0,81.09,81.11,81.05,81.09,2224.0
2024-10-18 13:15:00,81.12,81.15,81.07,81.12,2100.0,81.12,81.15,81.07,81.12,2100.0
2024-10-18 13:20:00,81.12,81.13,81.08,81.09,2647.0,81.12,81.13,81.08,81.09,2647.0
2024-10-18 13:25:00,81.1,81.13,81.06,81.09,6035.0,81.1,81.13,81.06,81.09,6035.0
2024-10-18 13:30:00,81.06,81.09,81.03,81.09,16113.0,81.06,81.09,81.03,81.09,16113.0
2024-10-18 13:35:00,81.09,81.19,81.07,81.19,9792.0,81.09,81.19,81.07,81.19,9792.0
2024-10-18 13:40:00,81.18,81.18,81.11,81.14,3513.0,81.18,81.18,81.11,81.14,3513.0
2024-10-18 13:45:00,81.14,81.14,81.07,81.07,4262.0,81.14,81.14,81.07,81.07,4262.0
2024-10-18 13:50:00,81.1,81.15,81.07,81.07,5054.0,81.1,81.15,81.07,81.07,5054.0
2024-10-18 13:55:00,81.07,81.08,81.05,81.05,3451.0,81.07,81.08,81.05,81.05,3451.0
2024-10-18 14:00:00,81.06,81.15,80.94,81.14,12905.0,81.06,81.15,80.94,81.14,12905.0
2024-10-18 14:05:00,81.13,81.15,81.09,81.1,3117.0,81.13,81.15,81.09,81.1,3117.0
2024-10-18 14:10:00,81.13,81.18,81.13,81.18,2067.0,81.13,81.18,81.13,81.18,2067.0
2024-10-18 14:15:00,81.17,81.19,81.14,81.14,4293.0,81.17,81.19,81.14,81.14,4293.0
2024-10-18 14:20:00,81.15,81.18,81.12,81.14,3565.0,81.15,81.18,81.12,81.14,3565.0
2024-10-18 14:25:00,81.16,81.25,81.15,81.23,11864.0,81.16,81.25,81.15,81.23,11864.0
2024-10-18 14:30:00,81.22,81.23,81.13,81.14,8054.0,81.22,81.23,81.13,81.14,8054.0
2024-10-18 14:35:00,81.15,81.16,81.12,81.15,3537.0,81.15,81.16,81.12,81.15,3537.0
2024-10-18 14:40:00,81.14,81.19,81.13,81.14,7912.0,81.14,81.19,81.13,81.14,7912.0
2024-10-18 14:45:00,81.17,81.18,81.13,81.16,8009.0,81.17,81.18,81.13,81.16,8009.0
2024-10-18 14:50:00,81.17,81.19,81.13,81.19,10014.0,81.17,81.19,81.13,81.19,10014.0
2024-10-18 14:55:00,81.2,81.23,81.15,81.15,12256.0,81.2,81.23,81.15,81.15,12256.0
2024-10-18 15:00:00,81.14,81.16,81.04,81.09,21414.0,81.14,81.16,81.04,81.09,21414.0
2024-10-18 15:05:00,81.09,81.14,81.01,81.02,13214.0,81.09,81.14,81.01,81.02,13214.0
2024-10-18 15:10:00,81.02,81.06,80.96,81.06,22933.0,81.02,81.06,80.96,81.06,22933.0
2024-10-18 15:15:00,81.07,81.18,81.05,81.14,13975.0,81.07,81.18,81.05,81.14,13975.0
2024-10-18 15:20:00,81.14,81.18,81.1,81.17,13709.0,81.14,81.18,81.1,81.17,13709.0
2024-10-18 15:25:00,81.17,81.25,81.17,81.19,24068.0,81.17,81.25,81.17,81.19,24068.0
2024-10-18 15:30:00,81.18,81.24,81.16,81.21,28817.0,81.18,81.24,81.16,81.21,28817.0
2024-10-18 15:35:00,81.21,81.23,81.18,81.21,21167.0,81.21,81.23,81.18,81.21,21167.0
2024-10-18 15:40:00,81.21,81.29,81.19,81.24,56169.0,81.21,81.29,81.19,81.24,56169.0
2024-10-18 15:45:00,81.23,81.26,81.08,81.09,19361.0,81.23,81.26,81.08,81.09,19361.0
2024-10-18 15:50:00,81.08,81.1,80.96,81.08,58856.0,81.08,81.1,80.96,81.08,58856.0
2024-10-18 15:55:00,81.09,81.15,81.02,81.05,102392.0,81.09,81.15,81.02,81.05,102392.0
2024-10-21 09:30:00,82.69,83.0,81.86,82.48,231091.0,82.69,83.0,81.86,82.48,231091.0
2024-10-21 09:35:00,82.52,83.08,82.4,82.97,81164.0,82.52,83.08,82.4,82.97,81164.0
2024-10-21 09:40:00,82.96,83.08,82.5,82.6,39982.0,82.96,83.08,82.5,82.6,39982.0
2024-10-21 09:45:00,82.62,82.76,82.51,82.51,16731.0,82.62,82.76,82.51,82.51,16731.0
2024-10-21 09:50:00,82.49,82.51,82.05,82.32,27342.0,82.49,82.51,82.05,82.32,27342.0
2024-10-21 09:55:00,82.25,82.46,82.2,82.36,24979.0,82.25,82.46,82.2,82.36,24979.0
2024-10-21 10:00:00,82.38,82.68,82.38,82.68,42241.0,82.38,82.68,82.38,82.68,42241.0
2024-10-21 10:05:00,82.66,82.86,82.65,82.81,23994.0,82.66,82.86,82.65,82.81,23994.0
2024-10-21 10:10:00,82.78,83.03,82.76,83.02,38257.0,82.78,83.03,82.76,83.02,38257.0
2024-10-21 10:15:00,82.98,83.08,82.9,83.02,41973.0,82.98,83.08,82.9,83.02,41973.0
2024-10-21 10:20:00,83.01,83.15,82.94,83.05,41963.0,83.01,83.15,82.94,83.05,41963.0
2024-10-21 10:25:00,83.04,83.22,83.01,83.14,41762.0,83.04,83.22,83.01,83.14,41762.0
2024-10-21 10:30:00,83.15,83.16,82.94,83.13,30442.0,83.15,83.16,82.94,83.13,30442.0
2024-10-21 10:35:00,83.13,83.18,82.84,82.86,27567.0,83.13,83.18,82.84,82.86,27567.0
2024-10-21 10:40:00,82.87,83.04,82.78,82.91,17776.0,82.87,83.04,82.78,82.91,17776.0
2024-10-21 10:45:00,82.91,82.92,82.67,82.92,26613.0,82.91,82.92,82.67,82.92,26613.0
2024-10-21 10:50:00,82.93,82.95,82.8,82.83,18425.0,82.93,82.95,82.8,82.83,18425.0
2024-10-21 10:55:00,82.85,82.93,82.81,82.9,11377.0,82.85,82.93,82.81,82.9,11377.0
2024-10-21 11:00:00,82.9,82.95,82.62,82.62,17665.0,82.9,82.95,82.62,82.62,17665.0
2024-10-21 11:05:00,82.64,82.67,82.49,82.67,20750.0,82.64,82.67,82.49,82.67,20750.0
2024-10-21 11:10:00,82.64,82.72,82.59,82.66,16705.0,82.64,82.72,82.59,82.66,16705.0
2024-10-21 11:15:00,82.68,82.68,82.5,82.52,13886.0,82.68,82.68,82.5,82.52,13886.0
2024-10-21 11:20:00,82.53,82.54,82.23,82.25,13131.0,82.53,82.54,82.23,82.25,13131.0
2024-10-21 11:25:00,82.23,82.26,82.03,82.05,29548.0,82.23,82.26,82.03,82.05,29548.0
2024-10-21 11:30:00,82.05,82.09,81.95,81.95,26998.0,82.05,82.09,81.95,81.95,26998.0
2024-10-21 11:35:00,81.95,82.05,81.83,82.04,19628.0,81.95,82.05,81.83,82.04,19628.0
2024-10-21 11:40:00,82.05,82.08,81.97,81.97,30804.0,82.05,82.08,81.97,81.97,30804.0
2024-10-21 11:45:00,81.98,82.12,81.93,82.11,10025.0,81.98,82.12,81.93,82.11,10025.0
2024-10-21 11:50:00,82.09,82.19,82.03,82.03,14692.0,82.09,82.19,82.03,82.03,14692.0
2024-10-21 11:55:00,82.05,82.26,82.04,82.16,13028.0,82.05,82.26,82.04,82.16,13028.0
2024-10-21 12:00:00,82.16,82.21,82.09,82.2,12157.0,82.16,82.21,82.09,82.2,12157.0
2024-10-21 12:05:00,82.19,82.23,82.14,82.2,7868.0,82.19,82.23,82.14,82.2,7868.0
2024-10-21 12:10:00,82.16,82.18,82.13,82.18,4750.0,82.16,82.18,82.13,82.18,4750.0
2024-10-21 12:15:00,82.19,82.21,82.15,82.21,9522.0,82.19,82.21,82.15,82.21,9522.0
2024-10-21 12:20:00,82.19,82.22,82.14,82.22,5071.0,82.19,82.22,82.14,82.22,5071.0
2024-10-21 12:25:00,82.21,82.22,82.14,82.18,6126.0,82.21,82.22,82.14,82.18,6126.0
2024-10-21 12:30:00,82.17,82.2,82.12,82.12,6775.0,82.17,82.2,82.12,82.12,6775.0
2024-10-21 12:35:00,82.12,82.15,82.07,82.07,7103.0,82.12,82.15,82.07,82.07,7103.0
2024-10-21 12:40:00,82.11,82.13,82.08,82.08,4687.0,82.11,82.13,82.08,82.08,4687.0
2024-10-21 12:45:00,82.09,82.23,82.08,82.18,11212.0,82.09,82.23,82.08,82.18,11212.0
2024-10-21 12:50:00,82.2,82.23,82.15,82.18,7854.0,82.2,82.23,82.15,82.18,7854.0
2024-10-21 12:55:00,82.17,82.23,82.16,82.2,6915.0,82.17,82.23,82.16,82.2,6915.0
2024-10-21 13:00:00,82.19,82.22,82.08,82.1,6846.0,82.19,82.22,82.08,82.1,6846.0
2024-10-21 13:05:00,82.07,82.09,82.02,82.08,9179.0,82.07,82.09,82.02,82.08,9179.0
2024-10-21 13:10:00,82.09,82.1,82.02,82.05,13463.0,82.09,82.1,82.02,82.05,13463.0
2024-10-21 13:15:00,82.05,82.1,81.98,82.02,13156.0,82.05,82.1,81.98,82.02,13156.0
2024-10-21 13:20:00,82.02,82.05,81.98,82.03,8791.0,82.02,82.05,81.98,82.03,8791.0
2024-10-21 13:25:00,82.02,82.05,82.01,82.05,6528.0,82.02,82.05,82.01,82.05,6528.0
2024-10-21 13:30:00,82.06,82.07,81.98,81.98,8589.0,82.06,82.07,81.98,81.98,8589.0
2024-10-21 13:35:00,81.98,82.09,81.98,82.08,6323.0,81.98,82.09,81.98,82.08,6323.0
2024-10-21 13:40:00,82.07,82.08,82.03,82.06,10675.0,82.07,82.08,82.03,82.06,10675.0
2024-10-21 13:45:00,82.07,82.08,82.01,82.04,14400.0,82.07,82.08,82.01,82.04,14400.0
2024-10-21 13:50:00,82.05,82.08,81.99,82.0,6258.0,82.05,82.08,81.99,82.0,6258.0
2024-10-21 13:55:00,82.0,82.06,81.98,81.98,7939.0,82.0,82.06,81.98,81.98,7939.0
2024-10-21 14:00:00,81.98,81.98,81.89,81.92,14114.0,81.98,81.98,81.89,81.92,14114.0
2024-10-21 14:05:00,81.92,81.95,81.81,81.81,11832.0,81.92,81.95,81.81,81.81,11832.0
2024-10-21 14:10:00,81.81,81.92,81.81,81.85,24258.0,81.81,81.92,81.81,81.85,24258.0
2024-10-21 14:15:00,81.85,81.95,81.84,81.88,21346.0,81.85,81.95,81.84,81.88,21346.0
2024-10-21 14:20:00,81.87,81.94,81.82,81.88,14247.0,81.87,81.94,81.82,81.88,14247.0
2024-10-21 14:25:00,81.88,81.93,81.87,81.91,17567.0,81.88,81.93,81.87,81.91,17567.0
2024-10-21 14:30:00,81.91,81.93,81.84,81.91,16693.0,81.91,81.93,81.84,81.91,16693.0
2024-10-21 14:35:00,81.92,81.95,81.86,81.87,9000.0,81.92,81.95,81.86,81.87,9000.0
2024-10-21 14:40:00,81.87,81.88,81.77,81.8,10304.0,81.87,81.88,81.77,81.8,10304.0
2024-10-21 14:45:00,81.81,81.87,81.79,81.83,5360.0,81.81,81.87,81.79,81.83,5360.0
2024-10-21 14:50:00,81.83,81.92,81.82,81.91,8035.0,81.83,81.92,81.82,81.91,8035.0
2024-10-21 14:55:00,81.92,81.95,81.92,81.92,9993.0,81.92,81.95,81.92,81.92,9993.0
2024-10-21 15:00:00,81.94,81.98,81.9,81.92,15352.0,81.94,81.98,81.9,81.92,15352.0
2024-10-21 15:05:00,81.93,82.0,81.93,82.0,13176.0,81.93,82.0,81.93,82.0,13176.0
2024-10-21 15:10:00,82.0,82.1,81.97,82.06,17023.0,82.0,82.1,81.97,82.06,17023.0
2024-10-21 15:15:00,82.05,82.2,82.05,82.2,21413.0,82.05,82.2,82.05,82.2,21413.0
2024-10-21 15:20:00,82.17,82.19,82.11,82.12,14496.0,82.17,82.19,82.11,82.12,14496.0
2024-10-21 15:25:00,82.12,82.16,82.09,82.12,13542.0,82.12,82.16,82.09,82.12,13542.0
2024-10-21 15:30:00,82.12,82.12,81.93,81.94,28258.0,82.12,82.12,81.93,81.94,28258.0
2024-10-21 15:35:00,81.93,81.99,81.92,81.95,19173.0,81.93,81.99,81.92,81.95,19173.0
2024-10-21 15:40:00,81.97,81.97,81.92,81.97,12925.0,81.97,81.97,81.92,81.97,12925.0
2024-10-21 15:45:00,81.97,82.0,81.87,81.95,37879.0,81.97,82.0,81.87,81.95,37879.0
2024-10-21 15:50:00,81.95,81.96,81.81,81.85,82269.0,81.95,81.96,81.81,81.85,82269.0
2024-10-21 15:55:00,81.86,82.1,81.85,82.05,228343.0,81.86,82.1,81.85,82.05,228343.0
2024-10-22 09:30:00,81.38,81.67,81.2,81.61,86709.0,81.38,81.67,81.2,81.61,86709.0
2024-10-22 09:35:00,81.62,82.06,81.6,82.06,8342.0,81.62,82.06,81.6,82.06,8342.0
2024-10-22 09:40:00,82.06,82.17,82.02,82.11,6478.0,82.06,82.17,82.02,82.11,6478.0
2024-10-22 09:45:00,82.11,82.27,81.93,81.95,16156.0,82.11,82.27,81.93,81.95,16156.0
2024-10-22 09:50:00,81.95,81.96,81.74,81.92,16422.0,81.95,81.96,81.74,81.92,16422.0
2024-10-22 09:55:00,81.89,81.95,81.79,81.9,143521.0,81.89,81.95,81.79,81.9,143521.0
2024-10-22 10:00:00,81.91,81.91,81.66,81.77,23077.0,81.91,81.91,81.66,81.77,23077.0
2024-10-22 10:05:00,81.77,81.96,81.75,81.82,12054.0,81.77,81.96,81.75,81.82,12054.0
2024-10-22 10:10:00,81.85,81.87,81.75,81.79,10081.0,81.85,81.87,81.75,81.79,10081.0
2024-10-22 10:15:00,81.8,81.85,81.77,81.82,8097.0,81.8,81.85,81.77,81.82,8097.0
2024-10-22 10:20:00,81.82,81.85,81.77,81.82,7412.0,81.82,81.85,81.77,81.82,7412.0
2024-10-22 10:25:00,81.79,81.89,81.79,81.86,6399.0,81.79,81.89,81.79,81.86,6399.0
2024-10-22 10:30:00,81.9,81.92,81.82,81.84,16193.0,81.9,81.92,81.82,81.84,16193.0
2024-10-22 10:35:00,81.82,81.82,81.64,81.64,11654.0,81.82,81.82,81.64,81.64,11654.0
2024-10-22 10:40:00,81.66,81.69,81.56,81.56,8229.0,81.66,81.69,81.56,81.56,8229.0
2024-10-22 10:45:00,81.55,81.66,81.53,81.65,5948.0,81.55,81.66,81.53,81.65,5948.0
2024-10-22 10:50:00,81.63,81.74,81.6,81.74,5629.0,81.63,81.74,81.6,81.74,5629.0
2024-10-22 10:55:00,81.74,81.77,81.69,81.7,3160.0,81.74,81.77,81.69,81.7,3160.0
2024-10-22 11:00:00,81.71,81.72,81.66,81.67,11679.0,81.71,81.72,81.66,81.67,11679.0
2024-10-22 11:05:00,81.66,81.74,81.66,81.66,6241.0,81.66,81.74,81.66,81.66,6241.0
2024-10-22 11:10:00,81.67,81.85,81.67,81.81,9542.0,81.67,81.85,81.67,81.81,9542.0
2024-10-22 11:15:00,81.79,81.91,81.79,81.87,167637.0,81.79,81.91,81.79,81.87,167637.0
2024-10-22 11:20:00,81.88,82.16,81.88,82.12,31079.0,81.88,82.16,81.88,82.12,31079.0
2024-10-22 11:25:00,82.14,82.15,82.02,82.07,16525.0,82.14,82.15,82.02,82.07,16525.0
2024-10-22 11:30:00,82.08,82.2,82.07,82.19,22958.0,82.08,82.2,82.07,82.19,22958.0
2024-10-22 11:35:00,82.2,82.22,82.07,82.14,7167.0,82.2,82.22,82.07,82.14,7167.0
2024-10-22 11:40:00,82.13,82.14,82.08,82.12,4315.0,82.13,82.14,82.08,82.12,4315.0
2024-10-22 11:45:00,82.12,82.16,82.07,82.12,7326.0,82.12,82.16,82.07,82.12,7326.0
2024-10-22 11:50:00,82.12,82.13,82.06,82.12,6816.0,82.12,82.13,82.06,82.12,6816.0
2024-10-22 11:55:00,82.12,82.15,82.09,82.09,5704.0,82.12,82.15,82.09,82.09,5704.0
2024-10-22 12:00:00,82.08,82.1,82.06,82.09,6268.0,82.08,82.1,82.06,82.09,6268.0
2024-10-22 12:05:00,82.09,82.16,82.08,82.08,22030.0,82.09,82.16,82.08,82.08,22030.0
2024-10-22 12:10:00,82.09,82.11,82.06,82.11,5058.0,82.09,82.11,82.06,82.11,5058.0
2024-10-22 12:15:00,82.11,82.11,82.03,82.04,4061.0,82.11,82.11,82.03,82.04,4061.0
2024-10-22 12:20:00,82.04,82.09,82.04,82.07,7532.0,82.04,82.09,82.04,82.07,7532.0
2024-10-22 12:25:00,82.06,82.06,81.97,82.03,8512.0,82.06,82.06,81.97,82.03,8512.0
2024-10-22 12:30:00,82.03,82.06,82.02,82.04,4031.0,82.03,82.06,82.02,82.04,4031.0
2024-10-22 12:35:00,82.06,82.16,82.05,82.16,12715.0,82.06,82.16,82.05,82.16,12715.0
2024-10-22 12:40:00,82.16,82.18,82.13,82.14,9156.0,82.16,82.18,82.13,82.14,9156.0
2024-10-22 12:45:00,82.14,82.26,82.13,82.23,11449.0,82.14,82.26,82.13,82.23,11449.0
2024-10-22 12:50:00,82.23,82.35,82.22,82.32,19589.0,82.23,82.35,82.22,82.32,19589.0
2024-10-22 12:55:00,82.32,82.45,82.31,82.38,8270.0,82.32,82.45,82.31,82.38,8270.0
2024-10-22 13:00:00,82.37,82.49,82.36,82.42,6686.0,82.37,82.49,82.36,82.42,6686.0
2024-10-22 13:05:00,82.43,82.48,82.4,82.46,8538.0,82.43,82.48,82.4,82.46,8538.0
2024-10-22 13:10:00,82.47,82.48,82.42,82.45,7023.0,82.47,82.48,82.42,82.45,7023.0
2024-10-22 13:15:00,82.46,82.48,82.4,82.41,8063.0,82.46,82.48,82.4,82.41,8063.0
2024-10-22 13:20:00,82.42,82.47,82.42,82.44,6956.0,82.42,82.47,82.42,82.44,6956.0
2024-10-22 13:25:00,82.42,82.5,82.41,82.49,10988.0,82.42,82.5,82.41,82.49,10988.0
2024-10-22 13:30:00,82.5,82.51,82.47,82.49,7397.0,82.5,82.51,82.47,82.49,7397.0
2024-10-22 13:35:00,82.5,82.62,82.49,82.55,9736.0,82.5,82.62,82.49,82.55,9736.0
2024-10-22 13:40:00,82.59,82.71,82.58,82.65,17248.0,82.59,82.71,82.58,82.65,17248.0
2024-10-22 13:45:00,82.64,82.69,82.63,82.68,7096.0,82.64,82.69,82.63,82.68,7096.0
2024-10-22 13:50:00,82.68,82.72,82.65,82.71,10948.0,82.68,82.72,82.65,82.71,10948.0
2024-10-22 13:55:00,82.7,82.78,82.69,82.76,7544.0,82.7,82.78,82.69,82.76,7544.0
2024-10-22 14:00:00,82.76,82.86,82.75,82.83,11926.0,82.76,82.86,82.75,82.83,11926.0
2024-10-22 14:05:00,82.84,82.85,82.73,82.74,17913.0,82.84,82.85,82.73,82.74,17913.0
2024-10-22 14:10:00,82.74,82.76,82.63,82.63,11886.0,82.74,82.76,82.63,82.63,11886.0
2024-10-22 14:15:00,82.65,82.76,82.65,82.75,11137.0,82.65,82.76,82.65,82.75,11137.0
2024-10-22 14:20:00,82.75,82.87,82.72,82.86,73178.0,82.75,82.87,82.72,82.86,73178.0
2024-10-22 14:25:00,82.85,82.97,82.85,82.94,21945.0,82.85,82.97,82.85,82.94,21945.0
2024-10-22 14:30:00,82.94,82.96,82.89,82.9,12646.0,82.94,82.96,82.89,82.9,12646.0
2024-10-22 14:35:00,82.91,82.96,82.89,82.92,7680.0,82.91,82.96,82.89,82.92,7680.0
2024-10-22 14:40:00,82.92,82.94,82.79,82.83,13383.0,82.92,82.94,82.79,82.83,13383.0
2024-10-22 14:45:00,82.83,82.9,82.83,82.88,7265.0,82.83,82.9,82.83,82.88,7265.0
2024-10-22 14:50:00,82.89,82.92,82.84,82.85,8428.0,82.89,82.92,82.84,82.85,8428.0
2024-10-22 14:55:00,82.84,82.86,82.78,82.8,22601.0,82.84,82.86,82.78,82.8,22601.0
2024-10-22 15:00:00,82.8,82.8,82.71,82.72,9248.0,82.8,82.8,82.71,82.72,9248.0
2024-10-22 15:05:00,82.73,82.85,82.72,82.85,9101.0,82.73,82.85,82.72,82.85,9101.0
2024-10-22 15:10:00,82.85,82.92,82.84,82.9,22232.0,82.85,82.92,82.84,82.9,22232.0
2024-10-22 15:15:00,82.9,82.97,82.9,82.95,10254.0,82.9,82.97,82.9,82.95,10254.0
2024-10-22 15:20:00,82.95,82.97,82.84,82.85,9338.0,82.95,82.97,82.84,82.85,9338.0
2024-10-22 15:25:00,82.86,82.9,82.85,82.88,7429.0,82.86,82.9,82.85,82.88,7429.0
2024-10-22 15:30:00,82.87,82.93,82.86,82.87,18412.0,82.87,82.93,82.86,82.87,18412.0
2024-10-22 15:35:00,82.86,82.9,82.84,82.84,17969.0,82.86,82.9,82.84,82.84,17969.0
2024-10-22 15:40:00,82.84,82.84,82.78,82.83,22099.0,82.84,82.84,82.78,82.83,22099.0
2024-10-22 15:45:00,82.84,82.89,82.78,82.84,29600.0,82.84,82.89,82.78,82.84,29600.0
2024-10-22 15:50:00,82.85,82.85,82.61,82.61,140438.0,82.85,82.85,82.61,82.61,140438.0
2024-10-22 15:55:00,82.62,82.62,82.42,82.43,251603.0,82.62,82.62,82.42,82.43,251603.0
2024-10-23 09:30:00,82.03,82.89,82.03,82.43,71269.0,82.03,82.89,82.03,82.43,71269.0
2024-10-23 09:35:00,82.45,82.47,82.14,82.38,12982.0,82.45,82.47,82.14,82.38,12982.0
2024-10-23 09:40:00,82.42,82.45,82.06,82.06,9349.0,82.42,82.45,82.06,82.06,9349.0
2024-10-23 09:45:00,82.02,82.03,81.9,81.98,60025.0,82.02,82.03,81.9,81.98,60025.0
2024-10-23 09:50:00,82.0,82.09,81.98,82.08,17802.0,82.0,82.09,81.98,82.08,17802.0
2024-10-23 09:55:00,82.06,82.29,81.96,82.25,12574.0,82.06,82.29,81.96,82.25,12574.0
2024-10-23 10:00:00,82.18,82.2,81.91,81.93,13917.0,82.18,82.2,81.91,81.93,13917.0
2024-10-23 10:05:00,81.92,81.99,81.82,81.85,9439.0,81.92,81.99,81.82,81.85,9439.0
2024-10-23 10:10:00,81.84,81.99,81.83,81.97,29722.0,81.84,81.99,81.83,81.97,29722.0
2024-10-23 10:15:00,81.94,81.94,81.82,81.85,6087.0,81.94,81.94,81.82,81.85,6087.0
2024-10-23 10:20:00,81.84,82.0,81.73,81.73,188977.0,81.84,82.0,81.73,81.73,188977.0
2024-10-23 10:25:00,81.74,81.9,81.68,81.89,7592.0,81.74,81.9,81.68,81.89,7592.0
2024-10-23 10:30:00,81.9,82.05,81.9,81.94,9591.0,81.9,82.05,81.9,81.94,9591.0
2024-10-23 10:35:00,81.94,81.97,81.72,81.76,12721.0,81.94,81.97,81.72,81.76,12721.0
2024-10-23 10:40:00,81.76,81.76,81.63,81.69,11114.0,81.76,81.76,81.63,81.69,11114.0
2024-10-23 10:45:00,81.69,81.75,81.62,81.63,7281.0,81.69,81.75,81.62,81.63,7281.0
2024-10-23 10:50:00,81.65,81.66,81.36,81.36,26898.0,81.65,81.66,81.36,81.36,26898.0
2024-10-23 10:55:00,81.37,81.41,81.26,81.27,24109.0,81.37,81.41,81.26,81.27,24109.0
2024-10-23 11:00:00,81.27,81.27,81.21,81.27,9718.0,81.27,81.27,81.21,81.27,9718.0
2024-10-23 11:05:00,81.23,81.24,80.58,80.67,140325.0,81.23,81.24,80.58,80.67,140325.0
2024-10-23 11:10:00,80.67,81.05,80.67,81.04,52542.0,80.67,81.05,80.67,81.04,52542.0
2024-10-23 11:15:00,81.04,81.11,80.8,80.86,16219.0,81.04,81.11,80.8,80.86,16219.0
2024-10-23 11:20:00,80.87,81.11,80.86,81.08,127360.0,80.87,81.11,80.86,81.08,127360.0
2024-10-23 11:25:00,81.09,81.22,81.01,81.02,28314.0,81.09,81.22,81.01,81.02,28314.0
2024-10-23 11:30:00,80.98,81.14,80.98,81.09,7971.0,80.98,81.14,80.98,81.09,7971.0
2024-10-23 11:35:00,81.1,81.25,81.1,81.25,26984.0,81.1,81.25,81.1,81.25,26984.0
2024-10-23 11:40:00,81.27,81.53,81.26,81.5,16730.0,81.27,81.53,81.26,81.5,16730.0
2024-10-23 11:45:00,81.52,81.73,81.51,81.69,19290.0,81.52,81.73,81.51,81.69,19290.0
2024-10-23 11:50:00,81.7,81.82,81.66,81.78,18853.0,81.7,81.82,81.66,81.78,18853.0
2024-10-23 11:55:00,81.8,81.95,81.77,81.94,23958.0,81.8,81.95,81.77,81.94,23958.0
2024-10-23 12:00:00,81.94,81.94,81.78,81.81,50015.0,81.94,81.94,81.78,81.81,50015.0
2024-10-23 12:05:00,81.83,81.91,81.66,81.8,18952.0,81.83,81.91,81.66,81.8,18952.0
2024-10-23 12:10:00,81.81,81.87,81.78,81.85,13798.0,81.81,81.87,81.78,81.85,13798.0
2024-10-23 12:15:00,81.84,81.94,81.82,81.86,19081.0,81.84,81.94,81.82,81.86,19081.0
2024-10-23 12:20:00,81.85,81.86,81.68,81.7,10770.0,81.85,81.86,81.68,81.7,10770.0
2024-10-23 12:25:00,81.7,81.79,81.7,81.74,11050.0,81.7,81.79,81.7,81.74,11050.0
2024-10-23 12:30:00,81.73,81.87,81.7,81.84,17737.0,81.73,81.87,81.7,81.84,17737.0
2024-10-23 12:35:00,81.83,81.91,81.78,81.82,16897.0,81.83,81.91,81.78,81.82,16897.0
2024-10-23 12:40:00,81.83,81.9,81.8,81.81,11990.0,81.83,81.9,81.8,81.81,11990.0
2024-10-23 12:45:00,81.79,81.87,81.76,81.85,18132.0,81.79,81.87,81.76,81.85,18132.0
2024-10-23 12:50:00,81.86,81.91,81.81,81.82,22673.0,81.86,81.91,81.81,81.82,22673.0
2024-10-23 12:55:00,81.82,81.91,81.82,81.86,24381.0,81.82,81.91,81.82,81.86,24381.0
2024-10-23 13:00:00,81.86,81.86,81.61,81.8,37397.0,81.86,81.86,81.61,81.8,37397.0
2024-10-23 13:05:00,81.77,81.82,81.71,81.73,27312.0,81.77,81.82,81.71,81.73,27312.0
2024-10-23 13:10:00,81.73,81.74,81.67,81.71,24381.0,81.73,81.74,81.67,81.71,24381.0
2024-10-23 13:15:00,81.69,81.81,81.68,81.76,20537.0,81.69,81.81,81.68,81.76,20537.0
2024-10-23 13:20:00,81.76,81.79,81.59,81.79,14046.0,81.76,81.79,81.59,81.79,14046.0
2024-10-23 13:25:00,81.76,81.82,81.75,81.81,7489.0,81.76,81.82,81.75,81.81,7489.0
2024-10-23 13:30:00,81.81,81.86,81.74,81.83,13092.0,81.81,81.86,81.74,81.83,13092.0
2024-10-23 13:35:00,81.82,81.82,81.55,81.55,8632.0,81.82,81.82,81.55,81.55,8632.0
2024-10-23 13:40:00,81.55,81.62,81.5,81.62,8239.0,81.55,81.62,81.5,81.62,8239.0
2024-10-23 13:45:00,81.61,81.63,81.54,81.62,8792.0,81.61,81.63,81.54,81.62,8792.0
2024-10-23 13:50:00,81.61,81.62,81.46,81.47,10646.0,81.61,81.62,81.46,81.47,10646.0
2024-10-23 13:55:00,81.47,81.5,81.39,81.39,8659.0,81.47,81.5,81.39,81.39,8659.0
2024-10-23 14:00:00,81.39,81.4,81.3,81.33,18585.0,81.39,81.4,81.3,81.33,18585.0
2024-10-23 14:05:00,81.34,81.41,81.29,81.41,12867.0,81.34,81.41,81.29,81.41,12867.0
2024-10-23 14:10:00,81.4,81.4,81.13,81.14,36599.0,81.4,81.4,81.13,81.14,36599.0
2024-10-23 14:15:00,81.16,81.17,80.96,80.97,34328.0,81.16,81.17,80.96,80.97,34328.0
2024-10-23 14:20:00,80.97,81.04,80.96,81.03,12556.0,80.97,81.04,80.96,81.03,12556.0
2024-10-23 14:25:00,81.03,81.07,80.95,80.97,16673.0,81.03,81.07,80.95,80.97,16673.0
2024-10-23 14:30:00,80.94,81.09,80.93,81.07,8937.0,80.94,81.09,80.93,81.07,8937.0
2024-10-23 14:35:00,81.09,81.16,81.08,81.14,10139.0,81.09,81.16,81.08,81.14,10139.0
2024-10-23 14:40:00,81.12,81.14,81.05,81.08,15547.0,81.12,81.14,81.05,81.08,15547.0
2024-10-23 14:45:00,81.09,81.14,81.05,81.08,14131.0,81.09,81.14,81.05,81.08,14131.0
2024-10-23 14:50:00,81.05,81.05,81.0,81.01,11348.0,81.05,81.05,81.0,81.01,11348.0
2024-10-23 14:55:00,81.01,81.02,80.91,80.97,19991.0,81.01,81.02,80.91,80.97,19991.0
2024-10-23 15:00:00,80.96,80.98,80.81,80.83,11680.0,80.96,80.98,80.81,80.83,11680.0
2024-10-23 15:05:00,80.82,80.83,80.72,80.74,19670.0,80.82,80.83,80.72,80.74,19670.0
2024-10-23 15:10:00,80.75,80.79,80.7,80.77,8956.0,80.75,80.79,80.7,80.77,8956.0
2024-10-23 15:15:00,80.78,80.82,80.76,80.77,10295.0,80.78,80.82,80.76,80.77,10295.0
2024-10-23 15:20:00,80.76,80.83,80.73,80.75,14108.0,80.76,80.83,80.73,80.75,14108.0
2024-10-23 15:25:00,80.74,80.75,80.67,80.69,17887.0,80.74,80.75,80.67,80.69,17887.0
2024-10-23 15:30:00,80.69,80.72,80.61,80.67,28968.0,80.69,80.72,80.61,80.67,28968.0
2024-10-23 15:35:00,80.67,80.81,80.61,80.66,41657.0,80.67,80.81,80.61,80.66,41657.0
2024-10-23 15:40:00,80.66,80.71,80.61,80.7,27790.0,80.66,80.71,80.61,80.7,27790.0
2024-10-23 15:45:00,80.68,80.69,80.52,80.56,44940.0,80.68,80.69,80.52,80.56,44940.0
2024-10-23 15:50:00,80.56,80.66,80.4,80.48,78360.0,80.56,80.66,80.4,80.48,78360.0
2024-10-23 15:55:00,80.4,80.47,80.24,80.38,201873.0,80.4,80.47,80.24,80.38,201873.0
2024-10-24 09:30:00,80.65,81.06,80.5,80.89,48834.0,80.65,81.06,80.5,80.89,48834.0
2024-10-24 09:35:00,80.94,80.94,80.51,80.72,26526.0,80.94,80.94,80.51,80.72,26526.0
2024-10-24 09:40:00,80.77,80.98,80.75,80.9,7759.0,80.77,80.98,80.75,80.9,7759.0
2024-10-24 09:45:00,80.89,80.96,80.7,80.75,30453.0,80.89,80.96,80.7,80.75,30453.0
2024-10-24 09:50:00,80.74,80.91,80.74,80.81,24730.0,80.74,80.91,80.74,80.81,24730.0
2024-10-24 09:55:00,80.85,80.9,80.71,80.76,14587.0,80.85,80.9,80.71,80.76,14587.0
2024-10-24 10:00:00,80.79,80.99,80.78,80.9,46426.0,80.79,80.99,80.78,80.9,46426.0
2024-10-24 10:05:00,80.91,80.95,80.76,80.85,8038.0,80.91,80.95,80.76,80.85,8038.0
2024-10-24 10:10:00,80.86,80.94,80.76,80.76,7657.0,80.86,80.94,80.76,80.76,7657.0
2024-10-24 10:15:00,80.78,80.8,80.64,80.78,14569.0,80.78,80.8,80.64,80.78,14569.0
2024-10-24 10:20:00,80.8,80.89,80.74,80.88,8802.0,80.8,80.89,80.74,80.88,8802.0
2024-10-24 10:25:00,80.87,80.9,80.76,80.77,8317.0,80.87,80.9,80.76,80.77,8317.0
2024-10-24 10:30:00,80.78,80.93,80.76,80.86,13474.0,80.78,80.93,80.76,80.86,13474.0
2024-10-24 10:35:00,80.88,80.98,80.86,80.91,13525.0,80.88,80.98,80.86,80.91,13525.0
2024-10-24 10:40:00,80.87,80.93,80.82,80.85,11545.0,80.87,80.93,80.82,80.85,11545.0
2024-10-24 10:45:00,80.82,80.9,80.79,80.87,14779.0,80.82,80.9,80.79,80.87,14779.0
2024-10-24 10:50:00,80.87,80.89,80.75,80.82,17658.0,80.87,80.89,80.75,80.82,17658.0
2024-10-24 10:55:00,80.83,80.89,80.81,80.87,12786.0,80.83,80.89,80.81,80.87,12786.0
2024-10-24 11:00:00,80.87,80.89,80.74,80.82,31757.0,80.87,80.89,80.74,80.82,31757.0
2024-10-24 11:05:00,80.8,80.85,80.68,80.83,12137.0,80.8,80.85,80.68,80.83,12137.0
2024-10-24 11:10:00,80.82,80.88,80.82,80.87,9490.0,80.82,80.88,80.82,80.87,9490.0
2024-10-24 11:15:00,80.88,80.91,80.82,80.91,9566.0,80.88,80.91,80.82,80.91,9566.0
2024-10-24 11:20:00,80.92,80.98,80.71,80.73,14720.0,80.92,80.98,80.71,80.73,14720.0
2024-10-24 11:25:00,80.72,80.72,80.55,80.56,12468.0,80.72,80.72,80.55,80.56,12468.0
2024-10-24 11:30:00,80.59,80.76,80.57,80.72,14790.0,80.59,80.76,80.57,80.72,14790.0
2024-10-24 11:35:00,80.72,80.74,80.64,80.64,5812.0,80.72,80.74,80.64,80.64,5812.0
2024-10-24 11:40:00,80.63,80.66,80.55,80.61,13027.0,80.63,80.66,80.55,80.61,13027.0
2024-10-24 11:45:00,80.62,80.64,80.47,80.5,16037.0,80.62,80.64,80.47,80.5,16037.0
2024-10-24 11:50:00,80.53,80.61,80.49,80.61,3510.0,80.53,80.61,80.49,80.61,3510.0
2024-10-24 11:55:00,80.63,80.65,80.59,80.59,6391.0,80.63,80.65,80.59,80.59,6391.0
2024-10-24 12:00:00,80.6,80.64,80.55,80.57,9076.0,80.6,80.64,80.55,80.57,9076.0
2024-10-24 12:05:00,80.55,80.55,80.39,80.45,7007.0,80.55,80.55,80.39,80.45,7007.0
2024-10-24 12:10:00,80.46,80.47,80.36,80.45,7877.0,80.46,80.47,80.36,80.45,7877.0
2024-10-24 12:15:00,80.45,80.64,80.42,80.64,61084.0,80.45,80.64,80.42,80.64,61084.0
2024-10-24 12:20:00,80.67,80.93,80.64,80.89,20510.0,80.67,80.93,80.64,80.89,20510.0
2024-10-24 12:25:00,80.9,80.95,80.83,80.93,7612.0,80.9,80.95,80.83,80.93,7612.0
2024-10-24 12:30:00,80.92,81.1,80.91,81.1,10286.0,80.92,81.1,80.91,81.1,10286.0
2024-10-24 12:35:00,81.11,81.14,80.96,80.98,18030.0,81.11,81.14,80.96,80.98,18030.0
2024-10-24 12:40:00,80.97,81.04,80.9,80.92,15245.0,80.97,81.04,80.9,80.92,15245.0
2024-10-24 12:45:00,80.92,80.99,80.91,80.95,9360.0,80.92,80.99,80.91,80.95,9360.0
2024-10-24 12:50:00,80.96,80.96,80.91,80.92,4410.0,80.96,80.96,80.91,80.92,4410.0
2024-10-24 12:55:00,80.9,80.91,80.86,80.88,6213.0,80.9,80.91,80.86,80.88,6213.0
2024-10-24 13:00:00,80.86,80.97,80.83,80.95,12323.0,80.86,80.97,80.83,80.95,12323.0
2024-10-24 13:05:00,80.95,81.05,80.9,81.05,7657.0,80.95,81.05,80.9,81.05,7657.0
2024-10-24 13:10:00,81.05,81.09,81.02,81.03,3985.0,81.05,81.09,81.02,81.03,3985.0
2024-10-24 13:15:00,81.04,81.09,80.95,81.06,7698.0,81.04,81.09,80.95,81.06,7698.0
2024-10-24 13:20:00,81.06,81.09,81.02,81.06,5708.0,81.06,81.09,81.02,81.06,5708.0
2024-10-24 13:25:00,81.05,81.08,81.03,81.06,4945.0,81.05,81.08,81.03,81.06,4945.0
2024-10-24 13:30:00,81.08,81.1,81.01,81.09,8591.0,81.08,81.1,81.01,81.09,8591.0
2024-10-24 13:35:00,81.11,81.17,81.11,81.17,6759.0,81.11,81.17,81.11,81.17,6759.0
2024-10-24 13:40:00,81.17,81.33,81.14,81.31,24290.0,81.17,81.33,81.14,81.31,24290.0
2024-10-24 13:45:00,81.32,81.34,81.21,81.25,11053.0,81.32,81.34,81.21,81.25,11053.0
2024-10-24 13:50:00,81.24,81.27,81.22,81.24,14080.0,81.24,81.27,81.22,81.24,14080.0
2024-10-24 13:55:00,81.24,81.26,81.17,81.19,16954.0,81.24,81.26,81.17,81.19,16954.0
2024-10-24 14:00:00,81.17,81.28,81.15,81.22,7669.0,81.17,81.28,81.15,81.22,7669.0
2024-10-24 14:05:00,81.22,81.3,81.21,81.23,10670.0,81.22,81.3,81.21,81.23,10670.0
2024-10-24 14:10:00,81.21,81.25,81.21,81.25,6565.0,81.21,81.25,81.21,81.25,6565.0
2024-10-24 14:15:00,81.21,81.21,81.13,81.13,5960.0,81.21,81.21,81.13,81.13,5960.0
2024-10-24 14:20:00,81.14,81.23,81.13,81.23,12908.0,81.14,81.23,81.13,81.23,12908.0
2024-10-24 14:25:00,81.22,81.25,81.18,81.19,14903.0,81.22,81.25,81.18,81.19,14903.0
2024-10-24 14:30:00,81.2,81.2,81.15,81.16,8735.0,81.2,81.2,81.15,81.16,8735.0
2024-10-24 14:35:00,81.16,81.16,81.06,81.08,9232.0,81.16,81.16,81.06,81.08,9232.0
2024-10-24 14:40:00,81.07,81.09,81.02,81.08,12958.0,81.07,81.09,81.02,81.08,12958.0
2024-10-24 14:45:00,81.08,81.08,80.95,81.0,26937.0,81.08,81.08,80.95,81.0,26937.0
2024-10-24 14:50:00,80.99,81.03,80.9,80.95,17183.0,80.99,81.03,80.9,80.95,17183.0
2024-10-24 14:55:00,80.95,80.97,80.93,80.95,18380.0,80.95,80.97,80.93,80.95,18380.0
2024-10-24 15:00:00,80.95,80.95,80.83,80.84,21957.0,80.95,80.95,80.83,80.84,21957.0
2024-10-24 15:05:00,80.85,81.0,80.85,81.0,18432.0,80.85,81.0,80.85,81.0,18432.0
2024-10-24 15:10:00,81.0,81.04,80.98,81.03,14765.0,81.0,81.04,80.98,81.03,14765.0
2024-10-24 15:15:00,81.02,81.06,81.0,81.03,38464.0,81.02,81.06,81.0,81.03,38464.0
2024-10-24 15:20:00,81.03,81.11,81.02,81.1,14542.0,81.03,81.11,81.02,81.1,14542.0
2024-10-24 15:25:00,81.1,81.16,81.06,81.09,20715.0,81.1,81.16,81.06,81.09,20715.0
2024-10-24 15:30:00,81.09,81.14,81.04,81.14,11997.0,81.09,81.14,81.04,81.14,11997.0
2024-10-24 15:35:00,81.14,81.17,80.9,80.98,48360.0,81.14,81.17,80.9,80.98,48360.0
2024-10-24 15:40:00,80.98,81.0,80.88,80.88,29205.0,80.98,81.0,80.88,80.88,29205.0
2024-10-24 15:45:00,80.87,80.87,80.75,80.75,23397.0,80.87,80.87,80.75,80.75,23397.0
2024-10-24 15:50:00,80.75,80.79,80.63,80.75,51322.0,80.75,80.79,80.63,80.75,51322.0
2024-10-24 15:55:00,80.74,80.74,80.57,80.61,142940.0,80.74,80.74,80.57,80.61,142940.0
2024-10-25 09:30:00,80.79,81.19,80.79,80.97,53014.0,80.79,81.19,80.79,80.97,53014.0
2024-10-25 09:35:00,81.02,81.3,81.02,81.24,10481.0,81.02,81.3,81.02,81.24,10481.0
2024-10-25 09:40:00,81.25,81.32,81.11,81.27,14227.0,81.25,81.32,81.11,81.27,14227.0
2024-10-25 09:45:00,81.32,81.35,81.15,81.15,31251.0,81.32,81.35,81.15,81.15,31251.0
2024-10-25 09:50:00,81.16,81.48,81.16,81.3,31283.0,81.16,81.48,81.16,81.3,31283.0
2024-10-25 09:55:00,81.27,81.49,81.27,81.48,13709.0,81.27,81.49,81.27,81.48,13709.0
2024-10-25 10:00:00,81.48,81.74,81.43,81.48,80833.0,81.48,81.74,81.43,81.48,80833.0
2024-10-25 10:05:00,81.5,81.5,81.39,81.48,11968.0,81.5,81.5,81.39,81.48,11968.0
2024-10-25 10:10:00,81.5,81.64,81.47,81.55,14622.0,81.5,81.64,81.47,81.55,14622.0
2024-10-25 10:15:00,81.54,81.55,81.38,81.47,16546.0,81.54,81.55,81.38,81.47,16546.0
2024-10-25 10:20:00,81.47,81.55,81.43,81.45,16799.0,81.47,81.55,81.43,81.45,16799.0
2024-10-25 10:25:00,81.44,81.51,81.35,81.51,10849.0,81.44,81.51,81.35,81.51,10849.0
2024-10-25 10:30:00,81.5,81.59,81.49,81.56,16375.0,81.5,81.59,81.49,81.56,16375.0
2024-10-25 10:35:00,81.57,81.8,81.54,81.73,20426.0,81.57,81.8,81.54,81.73,20426.0
2024-10-25 10:40:00,81.73,81.77,81.57,81.67,11672.0,81.73,81.77,81.57,81.67,11672.0
2024-10-25 10:45:00,81.68,81.74,81.59,81.63,13001.0,81.68,81.74,81.59,81.63,13001.0
2024-10-25 10:50:00,81.62,81.71,81.62,81.7,16881.0,81.62,81.71,81.62,81.7,16881.0
2024-10-25 10:55:00,81.69,81.71,81.63,81.69,13616.0,81.69,81.71,81.63,81.69,13616.0
2024-10-25 11:00:00,81.69,81.74,81.61,81.63,7181.0,81.69,81.74,81.61,81.63,7181.0
2024-10-25 11:05:00,81.62,81.63,81.52,81.54,5422.0,81.62,81.63,81.52,81.54,5422.0
2024-10-25 11:10:00,81.53,81.53,81.41,81.41,11696.0,81.53,81.53,81.41,81.41,11696.0
2024-10-25 11:15:00,81.41,81.49,81.38,81.48,11807.0,81.41,81.49,81.38,81.48,11807.0
2024-10-25 11:20:00,81.48,81.48,81.31,81.33,7969.0,81.48,81.48,81.31,81.33,7969.0
2024-10-25 11:25:00,81.34,81.43,81.24,81.26,15839.0,81.34,81.43,81.24,81.26,15839.0
2024-10-25 11:30:00,81.28,81.32,81.23,81.28,6579.0,81.28,81.32,81.23,81.28,6579.0
2024-10-25 11:35:00,81.24,81.29,81.2,81.23,13195.0,81.24,81.29,81.2,81.23,13195.0
2024-10-25 11:40:00,81.23,81.32,81.22,81.32,20011.0,81.23,81.32,81.22,81.32,20011.0
2024-10-25 11:45:00,81.31,81.39,81.29,81.37,7477.0,81.31,81.39,81.29,81.37,7477.0
2024-10-25 11:50:00,81.38,81.38,81.2,81.2,7109.0,81.38,81.38,81.2,81.2,7109.0
2024-10-25 11:55:00,81.23,81.29,81.23,81.26,10008.0,81.23,81.29,81.23,81.26,10008.0
2024-10-25 12:00:00,81.26,81.41,81.25,81.34,20140.0,81.26,81.41,81.25,81.34,20140.0
2024-10-25 12:05:00,81.35,81.45,81.35,81.45,7572.0,81.35,81.45,81.35,81.45,7572.0
2024-10-25 12:10:00,81.45,81.45,81.38,81.45,10796.0,81.45,81.45,81.38,81.45,10796.0
2024-10-25 12:15:00,81.43,81.46,81.42,81.42,4979.0,81.43,81.46,81.42,81.42,4979.0
2024-10-25 12:20:00,81.4,81.44,81.38,81.41,11409.0,81.4,81.44,81.38,81.41,11409.0
2024-10-25 12:25:00,81.41,81.42,81.38,81.42,5096.0,81.41,81.42,81.38,81.42,5096.0
2024-10-25 12:30:00,81.42,81.45,81.37,81.41,15246.0,81.42,81.45,81.37,81.41,15246.0
2024-10-25 12:35:00,81.41,81.41,81.32,81.32,16880.0,81.41,81.41,81.32,81.32,16880.0
2024-10-25 12:40:00,81.26,81.26,81.05,81.22,42274.0,81.26,81.26,81.05,81.22,42274.0
2024-10-25 12:45:00,81.22,81.23,81.09,81.16,10082.0,81.22,81.23,81.09,81.16,10082.0
2024-10-25 12:50:00,81.12,81.19,81.11,81.16,9066.0,81.12,81.19,81.11,81.16,9066.0
2024-10-25 12:55:00,81.15,81.16,81.06,81.12,15403.0,81.15,81.16,81.06,81.12,15403.0
2024-10-25 13:00:00,81.12,81.13,81.07,81.11,4898.0,81.12,81.13,81.07,81.11,4898.0
2024-10-25 13:05:00,81.13,81.14,81.1,81.11,4087.0,81.13,81.14,81.1,81.11,4087.0
2024-10-25 13:10:00,81.12,81.12,81.01,81.05,6687.0,81.12,81.12,81.01,81.05,6687.0
2024-10-25 13:15:00,81.04,81.04,80.92,80.92,6603.0,81.04,81.04,80.92,80.92,6603.0
2024-10-25 13:20:00,80.9,80.91,80.81,80.88,7948.0,80.9,80.91,80.81,80.88,7948.0
2024-10-25 13:25:00,80.87,80.87,80.84,80.85,3884.0,80.87,80.87,80.84,80.85,3884.0
2024-10-25 13:30:00,80.84,80.87,80.74,80.74,10167.0,80.84,80.87,80.74,80.74,10167.0
2024-10-25 13:35:00,80.73,80.79,80.69,80.72,9931.0,80.73,80.79,80.69,80.72,9931.0
2024-10-25 13:40:00,80.72,80.72,80.6,80.61,5237.0,80.72,80.72,80.6,80.61,5237.0
2024-10-25 13:45:00,80.61,80.77,80.6,80.7,11312.0,80.61,80.77,80.6,80.7,11312.0
2024-10-25 13:50:00,80.74,80.78,80.71,80.76,11026.0,80.74,80.78,80.71,80.76,11026.0
2024-10-25 13:55:00,80.76,80.78,80.64,80.67,8271.0,80.76,80.78,80.64,80.67,8271.0
2024-10-25 14:00:00,80.64,80.66,80.47,80.54,5855.0,80.64,80.66,80.47,80.54,5855.0
2024-10-25 14:05:00,80.55,80.55,80.47,80.51,8176.0,80.55,80.55,80.47,80.51,8176.0
2024-10-25 14:10:00,80.49,80.55,80.45,80.52,6363.0,80.49,80.55,80.45,80.52,6363.0
2024-10-25 14:15:00,80.53,80.65,80.49,80.64,29435.0,80.53,80.65,80.49,80.64,29435.0
2024-10-25 14:20:00,80.64,80.68,80.58,80.63,19626.0,80.64,80.68,80.58,80.63,19626.0
2024-10-25 14:25:00,80.63,80.67,80.6,80.62,37328.0,80.63,80.67,80.6,80.62,37328.0
2024-10-25 14:30:00,80.6,80.6,80.43,80.51,12136.0,80.6,80.6,80.43,80.51,12136.0
2024-10-25 14:35:00,80.54,80.55,80.49,80.55,5922.0,80.54,80.55,80.49,80.55,5922.0
2024-10-25 14:40:00,80.52,80.52,80.44,80.46,10469.0,80.52,80.52,80.44,80.46,10469.0
2024-10-25 14:45:00,80.46,80.57,80.44,80.54,13273.0,80.46,80.57,80.44,80.54,13273.0
2024-10-25 14:50:00,80.54,80.56,80.47,80.55,9384.0,80.54,80.56,80.47,80.55,9384.0
2024-10-25 14:55:00,80.56,80.57,80.48,80.56,12919.0,80.56,80.57,80.48,80.56,12919.0
2024-10-25 15:00:00,80.56,80.58,80.51,80.52,11174.0,80.56,80.58,80.51,80.52,11174.0
2024-10-25 15:05:00,80.51,80.52,80.41,80.44,22193.0,80.51,80.52,80.41,80.44,22193.0
2024-10-25 15:10:00,80.44,80.45,80.37,80.4,20437.0,80.44,80.45,80.37,80.4,20437.0
2024-10-25 15:15:00,80.41,80.44,80.33,80.36,15271.0,80.41,80.44,80.33,80.36,15271.0
2024-10-25 15:20:00,80.34,80.37,80.28,80.29,22288.0,80.34,80.37,80.28,80.29,22288.0
2024-10-25 15:25:00,80.32,80.48,80.32,80.42,33534.0,80.32,80.48,80.32,80.42,33534.0
2024-10-25 15:30:00,80.44,80.62,80.42,80.5,30060.0,80.44,80.62,80.42,80.5,30060.0
2024-10-25 15:35:00,80.5,80.68,80.44,80.63,80179.0,80.5,80.68,80.44,80.63,80179.0
2024-10-25 15:40:00,80.63,80.75,80.58,80.62,75869.0,80.63,80.75,80.58,80.62,75869.0
2024-10-25 15:45:00,80.61,80.62,80.47,80.49,34838.0,80.61,80.62,80.47,80.49,34838.0
2024-10-25 15:50:00,80.49,80.5,80.38,80.42,76769.0,80.49,80.5,80.38,80.42,76769.0
2024-10-25 15:55:00,80.41,80.41,80.22,80.35,209898.0,80.41,80.41,80.22,80.35,209898.0
2024-10-28 09:30:00,81.05,81.16,80.56,80.89,53524.0,81.05,81.16,80.56,80.89,53524.0
2024-10-28 09:35:00,80.89,80.95,80.68,80.81,19436.0,80.89,80.95,80.68,80.81,19436.0
2024-10-28 09:40:00,80.78,80.89,80.71,80.75,8929.0,80.78,80.89,80.71,80.75,8929.0
2024-10-28 09:45:00,80.74,80.74,80.47,80.53,12086.0,80.74,80.74,80.47,80.53,12086.0
2024-10-28 09:50:00,80.58,80.63,80.49,80.53,11824.0,80.58,80.63,80.49,80.53,11824.0
2024-10-28 09:55:00,80.55,80.65,80.5,80.54,31826.0,80.55,80.65,80.5,80.54,31826.0
2024-10-28 10:00:00,80.55,80.81,80.55,80.81,23053.0,80.55,80.81,80.55,80.81,23053.0
2024-10-28 10:05:00,80.82,81.08,80.79,81.08,15717.0,80.82,81.08,80.79,81.08,15717.0
2024-10-28 10:10:00,81.05,81.12,81.0,81.09,15795.0,81.05,81.12,81.0,81.09,15795.0
2024-10-28 10:15:00,81.08,81.16,81.07,81.16,18486.0,81.08,81.16,81.07,81.16,18486.0
2024-10-28 10:20:00,81.18,81.34,81.17,81.23,24585.0,81.18,81.34,81.17,81.23,24585.0
2024-10-28 10:25:00,81.21,81.3,81.21,81.26,25819.0,81.21,81.3,81.21,81.26,25819.0
2024-10-28 10:30:00,81.27,81.32,81.18,81.23,23338.0,81.27,81.32,81.18,81.23,23338.0
2024-10-28 10:35:00,81.24,81.39,81.23,81.37,17587.0,81.24,81.39,81.23,81.37,17587.0
2024-10-28 10:40:00,81.38,81.42,81.29,81.42,12510.0,81.38,81.42,81.29,81.42,12510.0
2024-10-28 10:45:00,81.43,81.48,81.29,81.32,10386.0,81.43,81.48,81.29,81.32,10386.0
2024-10-28 10:50:00,81.33,81.43,81.23,81.4,10051.0,81.33,81.43,81.23,81.4,10051.0
2024-10-28 10:55:00,81.4,81.45,81.31,81.34,8721.0,81.4,81.45,81.31,81.34,8721.0
2024-10-28 11:00:00,81.32,81.36,81.23,81.33,10544.0,81.32,81.36,81.23,81.33,10544.0
2024-10-28 11:05:00,81.33,81.37,81.26,81.27,10061.0,81.33,81.37,81.26,81.27,10061.0
2024-10-28 11:10:00,81.27,81.33,81.25,81.33,7627.0,81.27,81.33,81.25,81.33,7627.0
2024-10-28 11:15:00,81.31,81.35,81.25,81.26,7729.0,81.31,81.35,81.25,81.26,7729.0
2024-10-28 11:20:00,81.26,81.37,81.25,81.35,8842.0,81.26,81.37,81.25,81.35,8842.0
2024-10-28 11:25:00,81.34,81.37,81.33,81.35,9165.0,81.34,81.37,81.33,81.35,9165.0
2024-10-28 11:30:00,81.34,81.35,81.21,81.22,9443.0,81.34,81.35,81.21,81.22,9443.0
2024-10-28 11:35:00,81.21,81.25,81.18,81.22,6816.0,81.21,81.25,81.18,81.22,6816.0
2024-10-28 11:40:00,81.21,81.21,81.09,81.14,9820.0,81.21,81.21,81.09,81.14,9820.0
2024-10-28 11:45:00,81.13,81.21,81.13,81.19,5231.0,81.13,81.21,81.13,81.19,5231.0
2024-10-28 11:50:00,81.19,81.28,81.19,81.25,10339.0,81.19,81.28,81.19,81.25,10339.0
2024-10-28 11:55:00,81.22,81.32,81.21,81.31,8887.0,81.22,81.32,81.21,81.31,8887.0
2024-10-28 12:00:00,81.31,81.38,81.28,81.35,13820.0,81.31,81.38,81.28,81.35,13820.0
2024-10-28 12:05:00,81.34,81.34,81.19,81.2,9406.0,81.34,81.34,81.19,81.2,9406.0
2024-10-28 12:10:00,81.2,81.33,81.2,81.31,5322.0,81.2,81.33,81.2,81.31,5322.0
2024-10-28 12:15:00,81.33,81.39,81.33,81.36,11571.0,81.33,81.39,81.33,81.36,11571.0
2024-10-28 12:20:00,81.38,81.39,81.31,81.33,7531.0,81.38,81.39,81.31,81.33,7531.0
2024-10-28 12:25:00,81.33,81.33,81.25,81.27,5946.0,81.33,81.33,81.25,81.27,5946.0
2024-10-28 12:30:00,81.29,81.3,81.16,81.16,5659.0,81.29,81.3,81.16,81.16,5659.0
2024-10-28 12:35:00,81.16,81.16,81.03,81.06,10378.0,81.16,81.16,81.03,81.06,10378.0
2024-10-28 12:40:00,81.05,81.11,81.03,81.11,18369.0,81.05,81.11,81.03,81.11,18369.0
2024-10-28 12:45:00,81.11,81.11,80.94,80.99,9202.0,81.11,81.11,80.94,80.99,9202.0
2024-10-28 12:50:00,80.98,81.03,80.96,80.98,6702.0,80.98,81.03,80.96,80.98,6702.0
2024-10-28 12:55:00,80.99,81.03,80.98,81.02,5903.0,80.99,81.03,80.98,81.02,5903.0
2024-10-28 13:00:00,81.02,81.04,80.95,81.04,11775.0,81.02,81.04,80.95,81.04,11775.0
2024-10-28 13:05:00,81.13,81.23,81.11,81.23,5229.0,81.13,81.23,81.11,81.23,5229.0
2024-10-28 13:10:00,81.22,81.22,81.04,81.05,8846.0,81.22,81.22,81.04,81.05,8846.0
2024-10-28 13:15:00,81.06,81.2,81.06,81.2,7950.0,81.06,81.2,81.06,81.2,7950.0
2024-10-28 13:20:00,81.19,81.23,81.18,81.19,10196.0,81.19,81.23,81.18,81.19,10196.0
2024-10-28 13:25:00,81.2,81.22,81.16,81.17,8967.0,81.2,81.22,81.16,81.17,8967.0
2024-10-28 13:30:00,81.17,81.22,81.15,81.22,7772.0,81.17,81.22,81.15,81.22,7772.0
2024-10-28 13:35:00,81.22,81.22,81.15,81.2,8781.0,81.22,81.22,81.15,81.2,8781.0
2024-10-28 13:40:00,81.2,81.24,81.19,81.23,7612.0,81.2,81.24,81.19,81.23,7612.0
2024-10-28 13:45:00,81.23,81.23,81.18,81.18,6147.0,81.23,81.23,81.18,81.18,6147.0
2024-10-28 13:50:00,81.18,81.21,81.15,81.18,12746.0,81.18,81.21,81.15,81.18,12746.0
2024-10-28 13:55:00,81.18,81.21,81.17,81.19,8737.0,81.18,81.21,81.17,81.19,8737.0
2024-10-28 14:00:00,81.18,81.19,81.13,81.19,7151.0,81.18,81.19,81.13,81.19,7151.0
2024-10-28 14:05:00,81.2,81.23,81.17,81.19,10738.0,81.2,81.23,81.17,81.19,10738.0
2024-10-28 14:10:00,81.18,81.19,81.12,81.12,7476.0,81.18,81.19,81.12,81.12,7476.0
2024-10-28 14:15:00,81.11,81.14,81.05,81.1,7558.0,81.11,81.14,81.05,81.1,7558.0
2024-10-28 14:20:00,81.1,81.18,81.07,81.18,15326.0,81.1,81.18,81.07,81.18,15326.0
2024-10-28 14:25:00,81.16,81.21,81.14,81.14,7948.0,81.16,81.21,81.14,81.14,7948.0
2024-10-28 14:30:00,81.14,81.19,81.11,81.13,17992.0,81.14,81.19,81.11,81.13,17992.0
2024-10-28 14:35:00,81.13,81.15,81.11,81.13,8183.0,81.13,81.15,81.11,81.13,8183.0
2024-10-28 14:40:00,81.13,81.15,81.06,81.06,13699.0,81.13,81.15,81.06,81.06,13699.0
2024-10-28 14:45:00,81.06,81.12,81.04,81.11,8584.0,81.06,81.12,81.04,81.11,8584.0
2024-10-28 14:50:00,81.11,81.18,81.1,81.17,6063.0,81.11,81.18,81.1,81.17,6063.0
2024-10-28 14:55:00,81.15,81.15,81.09,81.09,14355.0,81.15,81.15,81.09,81.09,14355.0
2024-10-28 15:00:00,81.09,81.17,81.06,81.15,10582.0,81.09,81.17,81.06,81.15,10582.0
2024-10-28 15:05:00,81.16,81.16,81.11,81.12,12956.0,81.16,81.16,81.11,81.12,12956.0
2024-10-28 15:10:00,81.13,81.29,81.13,81.28,18723.0,81.13,81.29,81.13,81.28,18723.0
2024-10-28 15:15:00,81.28,81.28,81.22,81.23,28633.0,81.28,81.28,81.22,81.23,28633.0
2024-10-28 15:20:00,81.23,81.24,81.13,81.15,21515.0,81.23,81.24,81.13,81.15,21515.0
2024-10-28 15:25:00,81.15,81.2,81.14,81.19,13756.0,81.15,81.2,81.14,81.19,13756.0
2024-10-28 15:30:00,81.2,81.23,81.15,81.18,16978.0,81.2,81.23,81.15,81.18,16978.0
2024-10-28 15:35:00,81.17,81.27,81.16,81.23,20452.0,81.17,81.27,81.16,81.23,20452.0
2024-10-28 15:40:00,81.23,81.23,81.16,81.16,19106.0,81.23,81.23,81.16,81.16,19106.0
2024-10-28 15:45:00,81.16,81.18,81.11,81.11,17689.0,81.16,81.18,81.11,81.11,17689.0
2024-10-28 15:50:00,81.11,81.2,81.04,81.05,50992.0,81.11,81.2,81.04,81.05,50992.0
2024-10-28 15:55:00,80.98,81.02,80.71,80.75,227125.0,80.98,81.02,80.71,80.75,227125.0
2024-10-29 09:30:00,79.94,80.39,78.51,78.77,260668.0,79.94,80.39,78.51,78.77,260668.0
2024-10-29 09:35:00,78.78,80.13,78.78,80.1,49273.0,78.78,80.13,78.78,80.1,49273.0
2024-10-29 09:40:00,80.13,80.17,79.63,79.63,20065.0,80.13,80.17,79.63,79.63,20065.0
2024-10-29 09:45:00,79.66,79.95,79.31,79.4,28863.0,79.66,79.95,79.31,79.4,28863.0
2024-10-29 09:50:00,79.43,79.75,79.33,79.47,46911.0,79.43,79.75,79.33,79.47,46911.0
2024-10-29 09:55:00,79.52,79.84,79.51,79.78,23405.0,79.52,79.84,79.51,79.78,23405.0
2024-10-29 10:00:00,79.8,79.92,79.51,79.71,34416.0,79.8,79.92,79.51,79.71,34416.0
2024-10-29 10:05:00,79.7,79.83,79.66,79.81,23748.0,79.7,79.83,79.66,79.81,23748.0
2024-10-29 10:10:00,79.83,80.09,79.67,80.0,22808.0,79.83,80.09,79.67,80.0,22808.0
2024-10-29 10:15:00,80.01,80.01,79.76,79.91,17125.0,80.01,80.01,79.76,79.91,17125.0
2024-10-29 10:20:00,79.87,80.12,79.67,80.1,30643.0,79.87,80.12,79.67,80.1,30643.0
2024-10-29 10:25:00,80.1,80.23,79.98,80.03,31288.0,80.1,80.23,79.98,80.03,31288.0
2024-10-29 10:30:00,80.03,80.16,80.02,80.13,19793.0,80.03,80.16,80.02,80.13,19793.0
2024-10-29 10:35:00,80.14,80.16,80.08,80.11,15743.0,80.14,80.16,80.08,80.11,15743.0
2024-10-29 10:40:00,80.09,80.1,79.99,80.04,14687.0,80.09,80.1,79.99,80.04,14687.0
2024-10-29 10:45:00,80.03,80.08,79.97,80.04,15812.0,80.03,80.08,79.97,80.04,15812.0
2024-10-29 10:50:00,80.05,80.09,79.99,80.06,14530.0,80.05,80.09,79.99,80.06,14530.0
2024-10-29 10:55:00,80.09,80.3,80.02,80.27,17081.0,80.09,80.3,80.02,80.27,17081.0
2024-10-29 11:00:00,80.29,80.29,80.1,80.13,13299.0,80.29,80.29,80.1,80.13,13299.0
2024-10-29 11:05:00,80.11,80.12,79.85,79.89,14866.0,80.11,80.12,79.85,79.89,14866.0
2024-10-29 11:10:00,79.85,79.98,79.82,79.96,9017.0,79.85,79.98,79.82,79.96,9017.0
2024-10-29 11:15:00,79.91,80.05,79.91,80.0,4633.0,79.91,80.05,79.91,80.0,4633.0
2024-10-29 11:20:00,79.99,80.22,79.95,80.17,13867.0,79.99,80.22,79.95,80.17,13867.0
2024-10-29 11:25:00,80.18,80.26,80.11,80.12,15184.0,80.18,80.26,80.11,80.12,15184.0
2024-10-29 11:30:00,80.14,80.24,80.12,80.16,10866.0,80.14,80.24,80.12,80.16,10866.0
2024-10-29 11:35:00,80.16,80.16,80.07,80.1,3070.0,80.16,80.16,80.07,80.1,3070.0
2024-10-29 11:40:00,80.12,80.16,80.05,80.07,10498.0,80.12,80.16,80.05,80.07,10498.0
2024-10-29 11:45:00,80.06,80.11,80.02,80.06,7575.0,80.06,80.11,80.02,80.06,7575.0
2024-10-29 11:50:00,80.08,80.11,80.02,80.07,7511.0,80.08,80.11,80.02,80.07,7511.0
2024-10-29 11:55:00,80.09,80.15,80.09,80.13,7176.0,80.09,80.15,80.09,80.13,7176.0
2024-10-29 12:00:00,80.13,80.2,80.03,80.03,7782.0,80.13,80.2,80.03,80.03,7782.0
2024-10-29 12:05:00,80.05,80.07,79.98,80.02,9524.0,80.05,80.07,79.98,80.02,9524.0
2024-10-29 12:10:00,80.03,80.03,79.92,80.0,7581.0,80.03,80.03,79.92,80.0,7581.0
2024-10-29 12:15:00,79.99,80.06,79.98,80.03,8447.0,79.99,80.06,79.98,80.03,8447.0
2024-10-29 12:20:00,80.03,80.14,80.0,80.14,7292.0,80.03,80.14,80.0,80.14,7292.0
2024-10-29 12:25:00,80.14,80.14,80.02,80.05,5010.0,80.14,80.14,80.02,80.05,5010.0
2024-10-29 12:30:00,80.05,80.06,79.97,80.0,6188.0,80.05,80.06,79.97,80.0,6188.0
2024-10-29 12:35:00,80.0,80.0,79.95,79.96,9358.0,80.0,80.0,79.95,79.96,9358.0
2024-10-29 12:40:00,79.97,80.01,79.93,79.96,8308.0,79.97,80.01,79.93,79.96,8308.0
2024-10-29 12:45:00,79.95,80.04,79.95,80.0,10682.0,79.95,80.04,79.95,80.0,10682.0
2024-10-29 12:50:00,80.01,80.05,79.99,79.99,6847.0,80.01,80.05,79.99,79.99,6847.0
2024-10-29 12:55:00,80.0,80.07,79.99,80.07,4981.0,80.0,80.07,79.99,80.07,4981.0
2024-10-29 13:00:00,80.06,80.06,79.95,79.97,15538.0,80.06,80.06,79.95,79.97,15538.0
2024-10-29 13:05:00,79.97,80.0,79.91,79.96,14991.0,79.97,80.0,79.91,79.96,14991.0
2024-10-29 13:10:00,79.96,80.18,79.96,80.17,8151.0,79.96,80.18,79.96,80.17,8151.0
2024-10-29 13:15:00,80.16,80.25,80.15,80.25,5967.0,80.16,80.25,80.15,80.25,5967.0
2024-10-29 13:20:00,80.27,80.28,80.16,80.25,13145.0,80.27,80.28,80.16,80.25,13145.0
2024-10-29 13:25:00,80.25,80.25,80.05,80.07,11642.0,80.25,80.25,80.05,80.07,11642.0
2024-10-29 13:30:00,80.07,80.11,80.02,80.08,13449.0,80.07,80.11,80.02,80.08,13449.0
2024-10-29 13:35:00,80.07,80.14,80.03,80.09,8555.0,80.07,80.14,80.03,80.09,8555.0
2024-10-29 13:40:00,80.08,80.11,80.05,80.08,7324.0,80.08,80.11,80.05,80.08,7324.0
2024-10-29 13:45:00,80.07,80.07,79.87,79.89,7453.0,80.07,80.07,79.87,79.89,7453.0
2024-10-29 13:50:00,79.87,79.92,79.85,79.9,7623.0,79.87,79.92,79.85,79.9,7623.0
2024-10-29 13:55:00,79.91,79.95,79.83,79.92,12717.0,79.91,79.95,79.83,79.92,12717.0
2024-10-29 14:00:00,79.95,80.01,79.94,79.98,11314.0,79.95,80.01,79.94,79.98,11314.0
2024-10-29 14:05:00,79.99,80.08,79.94,80.06,10374.0,79.99,80.08,79.94,80.06,10374.0
2024-10-29 14:10:00,80.06,80.09,80.04,80.08,7344.0,80.06,80.09,80.04,80.08,7344.0
2024-10-29 14:15:00,80.05,80.11,79.98,80.1,10431.0,80.05,80.11,79.98,80.1,10431.0
2024-10-29 14:20:00,80.1,80.18,80.1,80.14,12389.0,80.1,80.18,80.1,80.14,12389.0
2024-10-29 14:25:00,80.13,80.17,80.11,80.17,12655.0,80.13,80.17,80.11,80.17,12655.0
2024-10-29 14:30:00,80.16,80.18,80.07,80.1,14977.0,80.16,80.18,80.07,80.1,14977.0
2024-10-29 14:35:00,80.09,80.11,80.03,80.06,7553.0,80.09,80.11,80.03,80.06,7553.0
2024-10-29 14:40:00,80.05,80.06,79.97,79.98,5697.0,80.05,80.06,79.97,79.98,5697.0
2024-10-29 14:45:00,79.97,80.01,79.94,80.01,7860.0,79.97,80.01,79.94,80.01,7860.0
2024-10-29 14:50:00,80.01,80.02,79.96,79.98,13384.0,80.01,80.02,79.96,79.98,13384.0
2024-10-29 14:55:00,79.98,79.99,79.78,79.81,21601.0,79.98,79.99,79.78,79.81,21601.0
2024-10-29 15:00:00,79.81,79.84,79.76,79.79,10382.0,79.81,79.84,79.76,79.79,10382.0
2024-10-29 15:05:00,79.78,79.81,79.75,79.79,12908.0,79.78,79.81,79.75,79.79,12908.0
2024-10-29 15:10:00,79.78,79.81,79.75,79.8,10739.0,79.78,79.81,79.75,79.8,10739.0
2024-10-29 15:15:00,79.79,79.82,79.75,79.77,24358.0,79.79,79.82,79.75,79.77,24358.0
2024-10-29 15:20:00,79.77,79.79,79.72,79.78,21103.0,79.77,79.79,79.72,79.78,21103.0
2024-10-29 15:25:00,79.77,79.77,79.68,79.68,25734.0,79.77,79.77,79.68,79.68,25734.0
2024-10-29 15:30:00,79.68,79.71,79.61,79.7,36290.0,79.68,79.71,79.61,79.7,36290.0
2024-10-29 15:35:00,79.72,79.72,79.54,79.6,47248.0,79.72,79.72,79.54,79.6,47248.0
2024-10-29 15:40:00,79.59,79.72,79.53,79.64,35827.0,79.59,79.72,79.53,79.64,35827.0
2024-10-29 15:45:00,79.64,79.66,79.53,79.58,41563.0,79.64,79.66,79.53,79.58,41563.0
2024-10-29 15:50:00,79.57,79.58,79.43,79.5,87535.0,79.57,79.58,79.43,79.5,87535.0
2024-10-29 15:55:00,79.49,79.56,79.34,79.37,285342.0,79.49,79.56,79.34,79.37,285342.0
2024-10-30 09:30:00,79.38,79.92,78.86,79.8,81216.0,79.38,79.92,78.86,79.8,81216.0
2024-10-30 09:35:00,79.73,79.73,79.2,79.35,9381.0,79.73,79.73,79.2,79.35,9381.0
2024-10-30 09:40:00,79.34,79.66,79.19,79.25,26368.0,79.34,79.66,79.19,79.25,26368.0
2024-10-30 09:45:00,79.22,79.37,79.22,79.27,18018.0,79.22,79.37,79.22,79.27,18018.0
2024-10-30 09:50:00,79.3,79.38,79.13,79.38,16104.0,79.3,79.38,79.13,79.38,16104.0
2024-10-30 09:55:00,79.4,79.55,79.25,79.33,14616.0,79.4,79.55,79.25,79.33,14616.0
2024-10-30 10:00:00,79.33,79.81,79.33,79.8,17675.0,79.33,79.81,79.33,79.8,17675.0
2024-10-30 10:05:00,79.77,79.77,79.5,79.5,9375.0,79.77,79.77,79.5,79.5,9375.0
2024-10-30 10:10:00,79.49,79.58,79.37,79.53,8506.0,79.49,79.58,79.37,79.53,8506.0
2024-10-30 10:15:00,79.56,79.6,79.55,79.59,3287.0,79.56,79.6,79.55,79.59,3287.0
2024-10-30 10:20:00,79.61,79.71,79.56,79.58,7385.0,79.61,79.71,79.56,79.58,7385.0
2024-10-30 10:25:00,79.58,79.63,79.45,79.62,14340.0,79.58,79.63,79.45,79.62,14340.0
2024-10-30 10:30:00,79.64,79.78,79.64,79.75,10350.0,79.64,79.78,79.64,79.75,10350.0
2024-10-30 10:35:00,79.74,79.84,79.72,79.82,4960.0,79.74,79.84,79.72,79.82,4960.0
2024-10-30 10:40:00,79.85,79.87,79.79,79.81,7326.0,79.85,79.87,79.79,79.81,7326.0
2024-10-30 10:45:00,79.83,79.85,79.67,79.69,4766.0,79.83,79.85,79.67,79.69,4766.0
2024-10-30 10:50:00,79.69,79.69,79.45,79.45,4566.0,79.69,79.69,79.45,79.45,4566.0
2024-10-30 10:55:00,79.43,79.64,79.41,79.59,12514.0,79.43,79.64,79.41,79.59,12514.0
2024-10-30 11:00:00,79.59,79.78,79.51,79.53,12726.0,79.59,79.78,79.51,79.53,12726.0
2024-10-30 11:05:00,79.5,79.59,79.46,79.47,6307.0,79.5,79.59,79.46,79.47,6307.0
2024-10-30 11:10:00,79.46,79.46,79.33,79.35,3941.0,79.46,79.46,79.33,79.35,3941.0
2024-10-30 11:15:00,79.36,79.41,79.28,79.41,6579.0,79.36,79.41,79.28,79.41,6579.0
2024-10-30 11:20:00,79.4,79.44,79.35,79.43,6856.0,79.4,79.44,79.35,79.43,6856.0
2024-10-30 11:25:00,79.42,79.44,79.39,79.42,8121.0,79.42,79.44,79.39,79.42,8121.0
2024-10-30 11:30:00,79.42,79.43,79.27,79.27,18002.0,79.42,79.43,79.27,79.27,18002.0
2024-10-30 11:35:00,79.25,79.38,79.24,79.37,7150.0,79.25,79.38,79.24,79.37,7150.0
2024-10-30 11:40:00,79.37,79.44,79.36,79.43,6036.0,79.37,79.44,79.36,79.43,6036.0
2024-10-30 11:45:00,79.45,79.49,79.4,79.4,2836.0,79.45,79.49,79.4,79.4,2836.0
2024-10-30 11:50:00,79.4,79.49,79.39,79.46,4658.0,79.4,79.49,79.39,79.46,4658.0
2024-10-30 11:55:00,79.42,79.44,79.36,79.37,5045.0,79.42,79.44,79.36,79.37,5045.0
2024-10-30 12:00:00,79.36,79.43,79.35,79.4,2850.0,79.36,79.43,79.35,79.4,2850.0
2024-10-30 12:05:00,79.4,79.47,79.39,79.4,3275.0,79.4,79.47,79.39,79.4,3275.0
2024-10-30 12:10:00,79.37,79.39,79.3,79.33,7194.0,79.37,79.39,79.3,79.33,7194.0
2024-10-30 12:15:00,79.34,79.36,79.25,79.27,5056.0,79.34,79.36,79.25,79.27,5056.0
2024-10-30 12:20:00,79.27,79.32,79.26,79.3,4122.0,79.27,79.32,79.26,79.3,4122.0
2024-10-30 12:25:00,79.3,79.3,79.26,79.27,3651.0,79.3,79.3,79.26,79.27,3651.0
2024-10-30 12:30:00,79.27,79.34,79.25,79.31,6160.0,79.27,79.34,79.25,79.31,6160.0
2024-10-30 12:35:00,79.32,79.34,79.26,79.34,8003.0,79.32,79.34,79.26,79.34,8003.0
2024-10-30 12:40:00,79.34,79.4,79.32,79.36,15961.0,79.34,79.4,79.32,79.36,15961.0
2024-10-30 12:45:00,79.35,79.36,79.24,79.33,8772.0,79.35,79.36,79.24,79.33,8772.0
2024-10-30 12:50:00,79.34,79.4,79.34,79.38,5462.0,79.34,79.4,79.34,79.38,5462.0
2024-10-30 12:55:00,79.38,79.42,79.36,79.38,16698.0,79.38,79.42,79.36,79.38,16698.0
2024-10-30 13:00:00,79.37,79.39,79.32,79.34,6524.0,79.37,79.39,79.32,79.34,6524.0
2024-10-30 13:05:00,79.36,79.36,79.32,79.35,3851.0,79.36,79.36,79.32,79.35,3851.0
2024-10-30 13:10:00,79.37,79.41,79.36,79.4,9673.0,79.37,79.41,79.36,79.4,9673.0
2024-10-30 13:15:00,79.4,79.41,79.36,79.36,6565.0,79.4,79.41,79.36,79.36,6565.0
2024-10-30 13:20:00,79.38,79.38,79.34,79.37,10116.0,79.38,79.38,79.34,79.37,10116.0
2024-10-30 13:25:00,79.37,79.45,79.37,79.42,7267.0,79.37,79.45,79.37,79.42,7267.0
2024-10-30 13:30:00,79.42,79.43,79.33,79.35,7571.0,79.42,79.43,79.33,79.35,7571.0
2024-10-30 13:35:00,79.35,79.37,79.25,79.25,10650.0,79.35,79.37,79.25,79.25,10650.0
2024-10-30 13:40:00,79.24,79.29,79.18,79.28,7426.0,79.24,79.29,79.18,79.28,7426.0
2024-10-30 13:45:00,79.28,79.37,79.27,79.37,5694.0,79.28,79.37,79.27,79.37,5694.0
2024-10-30 13:50:00,79.38,79.41,79.3,79.34,6552.0,79.38,79.41,79.3,79.34,6552.0
2024-10-30 13:55:00,79.34,79.35,79.28,79.29,7790.0,79.34,79.35,79.28,79.29,7790.0
2024-10-30 14:00:00,79.29,79.37,79.29,79.35,6944.0,79.29,79.37,79.29,79.35,6944.0
2024-10-30 14:05:00,79.35,79.39,79.28,79.28,11805.0,79.35,79.39,79.28,79.28,11805.0
2024-10-30 14:10:00,79.28,79.29,79.24,79.25,7117.0,79.28,79.29,79.24,79.25,7117.0
2024-10-30 14:15:00,79.25,79.29,79.24,79.26,4730.0,79.25,79.29,79.24,79.26,4730.0
2024-10-30 14:20:00,79.26,79.33,79.26,79.3,5187.0,79.26,79.33,79.26,79.3,5187.0
2024-10-30 14:25:00,79.3,79.3,79.21,79.23,13481.0,79.3,79.3,79.21,79.23,13481.0
2024-10-30 14:30:00,79.23,79.33,79.18,79.3,12158.0,79.23,79.33,79.18,79.3,12158.0
2024-10-30 14:35:00,79.29,79.4,79.29,79.37,8563.0,79.29,79.4,79.29,79.37,8563.0
2024-10-30 14:40:00,79.39,79.4,79.34,79.4,6032.0,79.39,79.4,79.34,79.4,6032.0
2024-10-30 14:45:00,79.4,79.45,79.39,79.44,7102.0,79.4,79.45,79.39,79.44,7102.0
2024-10-30 14:50:00,79.44,79.45,79.36,79.36,11424.0,79.44,79.45,79.36,79.36,11424.0
2024-10-30 14:55:00,79.37,79.4,79.35,79.39,13100.0,79.37,79.4,79.35,79.39,13100.0
2024-10-30 15:00:00,79.38,79.39,79.28,79.31,21321.0,79.38,79.39,79.28,79.31,21321.0
2024-10-30 15:05:00,79.31,79.33,79.19,79.21,20916.0,79.31,79.33,79.19,79.21,20916.0
2024-10-30 15:10:00,79.22,79.24,79.17,79.18,8479.0,79.22,79.24,79.17,79.18,8479.0
2024-10-30 15:15:00,79.18,79.19,79.09,79.12,12101.0,79.18,79.19,79.09,79.12,12101.0
2024-10-30 15:20:00,79.13,79.16,79.07,79.11,12329.0,79.13,79.16,79.07,79.11,12329.0
2024-10-30 15:25:00,79.11,79.13,79.08,79.09,14853.0,79.11,79.13,79.08,79.09,14853.0
2024-10-30 15:30:00,79.09,79.16,79.08,79.09,16609.0,79.09,79.16,79.08,79.09,16609.0
2024-10-30 15:35:00,79.08,79.08,78.95,78.99,23969.0,79.08,79.08,78.95,78.99,23969.0
2024-10-30 15:40:00,78.98,79.03,78.89,78.89,25444.0,78.98,79.03,78.89,78.89,25444.0
2024-10-30 15:45:00,78.9,78.9,78.73,78.79,31963.0,78.9,78.9,78.73,78.79,31963.0
2024-10-30 15:50:00,78.8,78.95,78.8,78.83,138194.0,78.8,78.95,78.8,78.83,138194.0
2024-10-30 15:55:00,78.85,78.85,78.59,78.77,224497.0,78.85,78.85,78.59,78.77,224497.0
2024-10-31 09:30:00,78.99,79.3,78.71,79.18,52669.0,78.99,79.3,78.71,79.18,52669.0
2024-10-31 09:35:00,79.15,79.3,78.68,78.86,17480.0,79.15,79.3,78.68,78.86,17480.0
2024-10-31 09:40:00,78.84,79.06,78.78,79.01,14449.0,78.84,79.06,78.78,79.01,14449.0
2024-10-31 09:45:00,78.96,79.3,78.7,79.29,90219.0,78.96,79.3,78.7,79.29,90219.0
2024-10-31 09:50:00,79.3,79.4,79.11,79.24,43426.0,79.3,79.4,79.11,79.24,43426.0
2024-10-31 09:55:00,79.19,79.32,79.05,79.23,22862.0,79.19,79.32,79.05,79.23,22862.0
2024-10-31 10:00:00,79.16,79.51,79.12,79.34,34931.0,79.16,79.51,79.12,79.34,34931.0
2024-10-31 10:05:00,79.3,79.33,78.94,79.0,33621.0,79.3,79.33,78.94,79.0,33621.0
2024-10-31 10:10:00,79.0,79.08,78.85,78.97,76166.0,79.0,79.08,78.85,78.97,76166.0
2024-10-31 10:15:00,78.95,79.2,78.83,79.12,23372.0,78.95,79.2,78.83,79.12,23372.0
2024-10-31 10:20:00,79.09,79.22,79.05,79.12,16830.0,79.09,79.22,79.05,79.12,16830.0
2024-10-31 10:25:00,79.12,79.12,78.9,78.95,22499.0,79.12,79.12,78.9,78.95,22499.0
2024-10-31 10:30:00,78.94,78.98,78.82,78.92,23242.0,78.94,78.98,78.82,78.92,23242.0
2024-10-31 10:35:00,78.9,78.99,78.77,78.93,64142.0,78.9,78.99,78.77,78.93,64142.0
2024-10-31 10:40:00,78.92,79.06,78.89,78.98,24080.0,78.92,79.06,78.89,78.98,24080.0
2024-10-31 10:45:00,78.98,79.05,78.9,79.03,23433.0,78.98,79.05,78.9,79.03,23433.0
2024-10-31 10:50:00,79.08,79.13,78.94,78.95,8965.0,79.08,79.13,78.94,78.95,8965.0
2024-10-31 10:55:00,78.93,78.93,78.59,78.61,18725.0,78.93,78.93,78.59,78.61,18725.0
2024-10-31 11:00:00,78.59,78.61,78.36,78.55,15545.0,78.59,78.61,78.36,78.55,15545.0
2024-10-31 11:05:00,78.52,78.58,78.4,78.48,12023.0,78.52,78.58,78.4,78.48,12023.0
2024-10-31 11:10:00,78.47,78.53,78.42,78.43,24978.0,78.47,78.53,78.42,78.43,24978.0
2024-10-31 11:15:00,78.45,78.71,78.43,78.67,18453.0,78.45,78.71,78.43,78.67,18453.0
2024-10-31 11:20:00,78.66,78.76,78.62,78.71,6454.0,78.66,78.76,78.62,78.71,6454.0
2024-10-31 11:25:00,78.67,78.67,78.48,78.57,11609.0,78.67,78.67,78.48,78.57,11609.0
2024-10-31 11:30:00,78.56,78.59,78.53,78.55,11136.0,78.56,78.59,78.53,78.55,11136.0
2024-10-31 11:35:00,78.54,78.57,78.42,78.51,12915.0,78.54,78.57,78.42,78.51,12915.0
2024-10-31 11:40:00,78.52,78.54,78.44,78.52,10104.0,78.52,78.54,78.44,78.52,10104.0
2024-10-31 11:45:00,78.49,78.54,78.31,78.34,12901.0,78.49,78.54,78.31,78.34,12901.0
2024-10-31 11:50:00,78.33,78.39,78.29,78.29,9656.0,78.33,78.39,78.29,78.29,9656.0
2024-10-31 11:55:00,78.29,78.34,78.23,78.3,16791.0,78.29,78.34,78.23,78.3,16791.0
2024-10-31 12:00:00,78.34,78.34,78.22,78.28,12409.0,78.34,78.34,78.22,78.28,12409.0
2024-10-31 12:05:00,78.27,78.34,78.26,78.29,14611.0,78.27,78.34,78.26,78.29,14611.0
2024-10-31 12:10:00,78.27,78.34,78.26,78.34,14421.0,78.27,78.34,78.26,78.34,14421.0
2024-10-31 12:15:00,78.35,78.37,78.27,78.35,22250.0,78.35,78.37,78.27,78.35,22250.0
2024-10-31 12:20:00,78.37,78.46,78.33,78.46,25090.0,78.37,78.46,78.33,78.46,25090.0
2024-10-31 12:25:00,78.45,78.45,78.24,78.4,13007.0,78.45,78.45,78.24,78.4,13007.0
2024-10-31 12:30:00,78.41,78.41,78.33,78.34,5327.0,78.41,78.41,78.33,78.34,5327.0
2024-10-31 12:35:00,78.34,78.39,78.21,78.28,14582.0,78.34,78.39,78.21,78.28,14582.0
2024-10-31 12:40:00,78.29,78.42,78.29,78.42,8476.0,78.29,78.42,78.29,78.42,8476.0
2024-10-31 12:45:00,78.41,78.43,78.22,78.26,23392.0,78.41,78.43,78.22,78.26,23392.0
2024-10-31 12:50:00,78.24,78.36,78.22,78.31,222296.0,78.24,78.36,78.22,78.31,222296.0
2024-10-31 12:55:00,78.35,78.44,78.27,78.32,28772.0,78.35,78.44,78.27,78.32,28772.0
2024-10-31 13:00:00,78.32,78.34,78.28,78.32,11643.0,78.32,78.34,78.28,78.32,11643.0
2024-10-31 13:05:00,78.35,78.39,78.33,78.34,11594.0,78.35,78.39,78.33,78.34,11594.0
2024-10-31 13:10:00,78.36,78.36,78.28,78.28,8206.0,78.36,78.36,78.28,78.28,8206.0
2024-10-31 13:15:00,78.27,78.29,78.22,78.26,8945.0,78.27,78.29,78.22,78.26,8945.0
2024-10-31 13:20:00,78.27,78.39,78.26,78.32,31876.0,78.27,78.39,78.26,78.32,31876.0
2024-10-31 13:25:00,78.34,78.35,78.23,78.29,16827.0,78.34,78.35,78.23,78.29,16827.0
2024-10-31 13:30:00,78.29,78.36,78.23,78.31,17126.0,78.29,78.36,78.23,78.31,17126.0
2024-10-31 13:35:00,78.34,78.37,78.15,78.2,23833.0,78.34,78.37,78.15,78.2,23833.0
2024-10-31 13:40:00,78.22,78.4,78.22,78.32,10625.0,78.22,78.4,78.22,78.32,10625.0
2024-10-31 13:45:00,78.33,78.33,78.24,78.32,9124.0,78.33,78.33,78.24,78.32,9124.0
2024-10-31 13:50:00,78.32,78.37,78.25,78.37,7508.0,78.32,78.37,78.25,78.37,7508.0
2024-10-31 13:55:00,78.36,78.48,78.3,78.46,100319.0,78.36,78.48,78.3,78.46,100319.0
2024-10-31 14:00:00,78.48,78.65,78.47,78.54,37406.0,78.48,78.65,78.47,78.54,37406.0
2024-10-31 14:05:00,78.55,78.64,78.46,78.56,13022.0,78.55,78.64,78.46,78.56,13022.0
2024-10-31 14:10:00,78.56,78.68,78.52,78.67,27826.0,78.56,78.68,78.52,78.67,27826.0
2024-10-31 14:15:00,78.67,78.76,78.66,78.76,14701.0,78.67,78.76,78.66,78.76,14701.0
2024-10-31 14:20:00,78.77,78.77,78.61,78.7,19146.0,78.77,78.77,78.61,78.7,19146.0
2024-10-31 14:25:00,78.7,78.74,78.65,78.69,14629.0,78.7,78.74,78.65,78.69,14629.0
2024-10-31 14:30:00,78.69,78.74,78.59,78.7,21063.0,78.69,78.74,78.59,78.7,21063.0
2024-10-31 14:35:00,78.7,78.78,78.64,78.75,12875.0,78.7,78.78,78.64,78.75,12875.0
2024-10-31 14:40:00,78.76,78.84,78.7,78.84,21312.0,78.76,78.84,78.7,78.84,21312.0
2024-10-31 14:45:00,78.85,78.91,78.79,78.8,13629.0,78.85,78.91,78.79,78.8,13629.0
2024-10-31 14:50:00,78.8,78.84,78.65,78.71,21033.0,78.8,78.84,78.65,78.71,21033.0
2024-10-31 14:55:00,78.69,78.79,78.66,78.69,21760.0,78.69,78.79,78.66,78.69,21760.0
2024-10-31 15:00:00,78.7,78.73,78.58,78.62,16229.0,78.7,78.73,78.58,78.62,16229.0
2024-10-31 15:05:00,78.61,78.69,78.6,78.65,9368.0,78.61,78.69,78.6,78.65,9368.0
2024-10-31 15:10:00,78.66,78.67,78.59,78.65,18903.0,78.66,78.67,78.59,78.65,18903.0
2024-10-31 15:15:00,78.64,78.7,78.61,78.67,12175.0,78.64,78.7,78.61,78.67,12175.0
2024-10-31 15:20:00,78.68,78.75,78.65,78.71,14822.0,78.68,78.75,78.65,78.71,14822.0
2024-10-31 15:25:00,78.72,78.74,78.68,78.71,15735.0,78.72,78.74,78.68,78.71,15735.0
2024-10-31 15:30:00,78.72,78.75,78.59,78.63,21326.0,78.72,78.75,78.59,78.63,21326.0
2024-10-31 15:35:00,78.63,78.71,78.57,78.67,20507.0,78.63,78.71,78.57,78.67,20507.0
2024-10-31 15:40:00,78.67,78.73,78.64,78.7,29757.0,78.67,78.73,78.64,78.7,29757.0
2024-10-31 15:45:00,78.7,78.84,78.69,78.81,31467.0,78.7,78.84,78.69,78.81,31467.0
2024-10-31 15:50:00,78.82,78.94,78.66,78.67,87130.0,78.82,78.94,78.66,78.67,87130.0
2024-10-31 15:55:00,78.67,78.78,78.61,78.62,211072.0,78.67,78.78,78.61,78.62,211072.0
2024-11-01 09:30:00,78.18,78.56,77.82,78.53,137320.0,78.18,78.56,77.82,78.53,137320.0
2024-11-01 09:35:00,78.52,78.67,78.34,78.62,23315.0,78.52,78.67,78.34,78.62,23315.0
2024-11-01 09:40:00,78.67,78.67,78.3,78.36,23762.0,78.67,78.67,78.3,78.36,23762.0
2024-11-01 09:45:00,78.35,78.43,78.29,78.33,25843.0,78.35,78.43,78.29,78.33,25843.0
2024-11-01 09:50:00,78.31,78.31,78.05,78.06,24328.0,78.31,78.31,78.05,78.06,24328.0
2024-11-01 09:55:00,78.06,78.37,78.03,78.28,17680.0,78.06,78.37,78.03,78.28,17680.0
2024-11-01 10:00:00,78.26,78.35,78.01,78.18,30358.0,78.26,78.35,78.01,78.18,30358.0
2024-11-01 10:05:00,78.2,78.32,78.1,78.14,17095.0,78.2,78.32,78.1,78.14,17095.0
2024-11-01 10:10:00,78.14,78.77,78.14,78.61,89995.0,78.14,78.77,78.14,78.61,89995.0
2024-11-01 10:15:00,78.65,78.73,78.56,78.7,18268.0,78.65,78.73,78.56,78.7,18268.0
2024-11-01 10:20:00,78.67,78.78,78.6,78.76,21515.0,78.67,78.78,78.6,78.76,21515.0
2024-11-01 10:25:00,78.77,78.86,78.72,78.84,14889.0,78.77,78.86,78.72,78.84,14889.0
2024-11-01 10:30:00,78.86,78.99,78.82,78.98,22499.0,78.86,78.99,78.82,78.98,22499.0
2024-11-01 10:35:00,78.97,79.08,78.92,78.98,18533.0,78.97,79.08,78.92,78.98,18533.0
2024-11-01 10:40:00,79.0,79.0,78.79,78.91,12842.0,79.0,79.0,78.79,78.91,12842.0
2024-11-01 10:45:00,78.91,78.92,78.73,78.91,19770.0,78.91,78.92,78.73,78.91,19770.0
2024-11-01 10:50:00,78.91,78.99,78.84,78.91,26132.0,78.91,78.99,78.84,78.91,26132.0
2024-11-01 10:55:00,78.92,79.18,78.92,79.18,30192.0,78.92,79.18,78.92,79.18,30192.0
2024-11-01 11:00:00,79.16,79.25,79.05,79.13,25479.0,79.16,79.25,79.05,79.13,25479.0
2024-11-01 11:05:00,79.12,79.28,79.1,79.22,49615.0,79.12,79.28,79.1,79.22,49615.0
2024-11-01 11:10:00,79.23,79.36,79.21,79.33,24717.0,79.23,79.36,79.21,79.33,24717.0
2024-11-01 11:15:00,79.32,79.36,79.21,79.24,10005.0,79.32,79.36,79.21,79.24,10005.0
2024-11-01 11:20:00,79.26,79.3,79.12,79.23,22618.0,79.26,79.3,79.12,79.23,22618.0
2024-11-01 11:25:00,79.23,79.36,79.23,79.29,12630.0,79.23,79.36,79.23,79.29,12630.0
2024-11-01 11:30:00,79.29,79.36,79.25,79.35,18582.0,79.29,79.36,79.25,79.35,18582.0
2024-11-01 11:35:00,79.34,79.42,79.33,79.37,27478.0,79.34,79.42,79.33,79.37,27478.0
2024-11-01 11:40:00,79.38,79.39,79.25,79.26,12140.0,79.38,79.39,79.25,79.26,12140.0
2024-11-01 11:45:00,79.28,79.36,79.28,79.31,10397.0,79.28,79.36,79.28,79.31,10397.0
2024-11-01 11:50:00,79.31,79.33,79.21,79.23,9176.0,79.31,79.33,79.21,79.23,9176.0
2024-11-01 11:55:00,79.23,79.23,79.04,79.05,13107.0,79.23,79.23,79.04,79.05,13107.0
2024-11-01 12:00:00,79.04,79.12,79.03,79.09,6536.0,79.04,79.12,79.03,79.09,6536.0
2024-11-01 12:05:00,79.09,79.16,79.08,79.15,8086.0,79.09,79.16,79.08,79.15,8086.0
2024-11-01 12:10:00,79.16,79.18,79.05,79.06,11410.0,79.16,79.18,79.05,79.06,11410.0
2024-11-01 12:15:00,79.07,79.15,79.02,79.15,10173.0,79.07,79.15,79.02,79.15,10173.0
2024-11-01 12:20:00,79.15,79.2,79.09,79.15,11366.0,79.15,79.2,79.09,79.15,11366.0
2024-11-01 12:25:00,79.16,79.22,79.12,79.15,17820.0,79.16,79.22,79.12,79.15,17820.0
2024-11-01 12:30:00,79.15,79.35,79.14,79.34,11994.0,79.15,79.35,79.14,79.34,11994.0
2024-11-01 12:35:00,79.34,79.38,79.3,79.38,14078.0,79.34,79.38,79.3,79.38,14078.0
2024-11-01 12:40:00,79.37,79.37,79.15,79.17,15274.0,79.37,79.37,79.15,79.17,15274.0
2024-11-01 12:45:00,79.15,79.24,79.13,79.2,14047.0,79.15,79.24,79.13,79.2,14047.0
2024-11-01 12:50:00,79.18,79.18,79.1,79.11,8730.0,79.18,79.18,79.1,79.11,8730.0
2024-11-01 12:55:00,79.1,79.1,78.99,79.06,16695.0,79.1,79.1,78.99,79.06,16695.0
2024-11-01 13:00:00,79.06,79.06,78.97,78.98,4314.0,79.06,79.06,78.97,78.98,4314.0
2024-11-01 13:05:00,78.97,78.98,78.93,78.97,8910.0,78.97,78.98,78.93,78.97,8910.0
2024-11-01 13:10:00,78.94,79.02,78.93,79.01,16087.0,78.94,79.02,78.93,79.01,16087.0
2024-11-01 13:15:00,79.0,79.04,78.93,78.94,8294.0,79.0,79.04,78.93,78.94,8294.0
2024-11-01 13:20:00,78.94,78.95,78.86,78.91,13091.0,78.94,78.95,78.86,78.91,13091.0
2024-11-01 13:25:00,78.9,79.05,78.87,79.04,55280.0,78.9,79.05,78.87,79.04,55280.0
2024-11-01 13:30:00,79.07,79.09,78.85,78.88,14870.0,79.07,79.09,78.85,78.88,14870.0
2024-11-01 13:35:00,78.85,78.9,78.67,78.7,47209.0,78.85,78.9,78.67,78.7,47209.0
2024-11-01 13:40:00,78.69,78.74,78.6,78.62,22747.0,78.69,78.74,78.6,78.62,22747.0
2024-11-01 13:45:00,78.62,78.67,78.54,78.56,15654.0,78.62,78.67,78.54,78.56,15654.0
2024-11-01 13:50:00,78.57,78.65,78.54,78.63,19163.0,78.57,78.65,78.54,78.63,19163.0
2024-11-01 13:55:00,78.64,78.64,78.47,78.52,40068.0,78.64,78.64,78.47,78.52,40068.0
2024-11-01 14:00:00,78.49,78.63,78.45,78.55,10470.0,78.49,78.63,78.45,78.55,10470.0
2024-11-01 14:05:00,78.56,78.57,78.44,78.48,6544.0,78.56,78.57,78.44,78.48,6544.0
2024-11-01 14:10:00,78.48,78.51,78.43,78.44,6075.0,78.48,78.51,78.43,78.44,6075.0
2024-11-01 14:15:00,78.43,78.46,78.35,78.36,10141.0,78.43,78.46,78.35,78.36,10141.0
2024-11-01 14:20:00,78.34,78.4,78.31,78.31,20359.0,78.34,78.4,78.31,78.31,20359.0
2024-11-01 14:25:00,78.31,78.31,78.16,78.16,15167.0,78.31,78.31,78.16,78.16,15167.0
2024-11-01 14:30:00,78.17,78.23,78.12,78.19,10155.0,78.17,78.23,78.12,78.19,10155.0
2024-11-01 14:35:00,78.17,78.32,78.17,78.31,20254.0,78.17,78.32,78.17,78.31,20254.0
2024-11-01 14:40:00,78.3,78.34,78.29,78.33,11131.0,78.3,78.34,78.29,78.33,11131.0
2024-11-01 14:45:00,78.33,78.57,78.31,78.53,44186.0,78.33,78.57,78.31,78.53,44186.0
2024-11-01 14:50:00,78.53,78.56,78.42,78.44,16843.0,78.53,78.56,78.42,78.44,16843.0
2024-11-01 14:55:00,78.43,78.5,78.4,78.45,19430.0,78.43,78.5,78.4,78.45,19430.0
2024-11-01 15:00:00,78.45,78.46,78.35,78.39,28895.0,78.45,78.46,78.35,78.39,28895.0
2024-11-01 15:05:00,78.4,78.47,78.36,78.44,17859.0,78.4,78.47,78.36,78.44,17859.0
2024-11-01 15:10:00,78.43,78.45,78.38,78.42,25140.0,78.43,78.45,78.38,78.42,25140.0
2024-11-01 15:15:00,78.43,78.7,78.4,78.7,70022.0,78.43,78.7,78.4,78.7,70022.0
2024-11-01 15:20:00,78.7,78.76,78.67,78.7,16444.0,78.7,78.76,78.67,78.7,16444.0
2024-11-01 15:25:00,78.69,78.73,78.59,78.61,27782.0,78.69,78.73,78.59,78.61,27782.0
2024-11-01 15:30:00,78.61,78.69,78.56,78.66,16492.0,78.61,78.69,78.56,78.66,16492.0
2024-11-01 15:35:00,78.66,78.7,78.58,78.7,32854.0,78.66,78.7,78.58,78.7,32854.0
2024-11-01 15:40:00,78.69,78.7,78.64,78.65,24635.0,78.69,78.7,78.64,78.65,24635.0
2024-11-01 15:45:00,78.63,78.84,78.58,78.79,37106.0,78.63,78.84,78.58,78.79,37106.0
2024-11-01 15:50:00,78.77,78.84,78.64,78.82,78101.0,78.77,78.84,78.64,78.82,78101.0
2024-11-01 15:55:00,78.81,78.88,78.77,78.82,144842.0,78.81,78.88,78.77,78.82,144842.0
2024-11-04 09:30:00,78.49,78.63,77.8,78.15,123493.0,78.49,78.63,77.8,78.15,123493.0
2024-11-04 09:35:00,78.13,78.4,77.91,78.38,23597.0,78.13,78.4,77.91,78.38,23597.0
2024-11-04 09:40:00,78.35,78.4,78.0,78.07,29287.0,78.35,78.4,78.0,78.07,29287.0
2024-11-04 09:45:00,78.07,78.46,77.98,78.42,40921.0,78.07,78.46,77.98,78.42,40921.0
2024-11-04 09:50:00,78.42,78.51,78.38,78.44,14200.0,78.42,78.51,78.38,78.44,14200.0
2024-11-04 09:55:00,78.46,78.75,78.34,78.67,27407.0,78.46,78.75,78.34,78.67,27407.0
2024-11-04 10:00:00,78.67,78.85,78.57,78.62,29896.0,78.67,78.85,78.57,78.62,29896.0
2024-11-04 10:05:00,78.64,78.77,78.47,78.62,31000.0,78.64,78.77,78.47,78.62,31000.0
2024-11-04 10:10:00,78.61,78.69,78.49,78.66,23773.0,78.61,78.69,78.49,78.66,23773.0
2024-11-04 10:15:00,78.66,78.76,78.64,78.68,22655.0,78.66,78.76,78.64,78.68,22655.0
2024-11-04 10:20:00,78.7,78.79,78.51,78.77,44198.0,78.7,78.79,78.51,78.77,44198.0
2024-11-04 10:25:00,78.78,78.81,78.69,78.7,20309.0,78.78,78.81,78.69,78.7,20309.0
2024-11-04 10:30:00,78.72,78.93,78.67,78.92,25409.0,78.72,78.93,78.67,78.92,25409.0
2024-11-04 10:35:00,78.92,78.96,78.78,78.88,23531.0,78.92,78.96,78.78,78.88,23531.0
2024-11-04 10:40:00,78.88,78.96,78.82,78.95,25323.0,78.88,78.96,78.82,78.95,25323.0
2024-11-04 10:45:00,78.95,79.0,78.9,78.98,20162.0,78.95,79.0,78.9,78.98,20162.0
2024-11-04 10:50:00,78.97,79.1,78.93,79.09,23212.0,78.97,79.1,78.93,79.09,23212.0
2024-11-04 10:55:00,79.09,79.16,78.99,79.13,31041.0,79.09,79.16,78.99,79.13,31041.0
2024-11-04 11:00:00,79.14,79.26,79.13,79.25,36913.0,79.14,79.26,79.13,79.25,36913.0
2024-11-04 11:05:00,79.25,79.3,79.2,79.3,29137.0,79.25,79.3,79.2,79.3,29137.0
2024-11-04 11:10:00,79.3,79.37,79.15,79.21,29306.0,79.3,79.37,79.15,79.21,29306.0
2024-11-04 11:15:00,79.21,79.26,79.18,79.21,18786.0,79.21,79.26,79.18,79.21,18786.0
2024-11-04 11:20:00,79.2,79.3,79.16,79.25,16484.0,79.2,79.3,79.16,79.25,16484.0
2024-11-04 11:25:00,79.26,79.29,79.22,79.22,9857.0,79.26,79.29,79.22,79.22,9857.0
2024-11-04 11:30:00,79.2,79.2,78.9,78.95,38472.0,79.2,79.2,78.9,78.95,38472.0
2024-11-04 11:35:00,78.93,78.95,78.76,78.77,9119.0,78.93,78.95,78.76,78.77,9119.0
2024-11-04 11:40:00,78.78,78.78,78.56,78.61,20133.0,78.78,78.78,78.56,78.61,20133.0
2024-11-04 11:45:00,78.61,78.64,78.54,78.64,10488.0,78.61,78.64,78.54,78.64,10488.0
2024-11-04 11:50:00,78.64,78.66,78.61,78.62,7110.0,78.64,78.66,78.61,78.62,7110.0
2024-11-04 11:55:00,78.64,78.7,78.57,78.69,13671.0,78.64,78.7,78.57,78.69,13671.0
2024-11-04 12:00:00,78.7,78.88,78.69,78.73,25970.0,78.7,78.88,78.69,78.73,25970.0
2024-11-04 12:05:00,78.73,78.75,78.65,78.7,13887.0,78.73,78.75,78.65,78.7,13887.0
2024-11-04 12:10:00,78.69,78.78,78.64,78.72,11796.0,78.69,78.78,78.64,78.72,11796.0
2024-11-04 12:15:00,78.72,78.85,78.72,78.84,23624.0,78.72,78.85,78.72,78.84,23624.0
2024-11-04 12:20:00,78.84,78.92,78.84,78.88,9477.0,78.84,78.92,78.84,78.88,9477.0
2024-11-04 12:25:00,78.88,78.89,78.79,78.82,18934.0,78.88,78.89,78.79,78.82,18934.0
2024-11-04 12:30:00,78.81,78.87,78.81,78.85,17478.0,78.81,78.87,78.81,78.85,17478.0
2024-11-04 12:35:00,78.86,79.04,78.85,78.99,18712.0,78.86,79.04,78.85,78.99,18712.0
2024-11-04 12:40:00,78.98,79.02,78.95,79.02,7068.0,78.98,79.02,78.95,79.02,7068.0
2024-11-04 12:45:00,79.01,79.15,79.0,79.14,15266.0,79.01,79.15,79.0,79.14,15266.0
2024-11-04 12:50:00,79.15,79.16,79.06,79.08,7262.0,79.15,79.16,79.06,79.08,7262.0
2024-11-04 12:55:00,79.08,79.09,78.98,78.99,12144.0,79.08,79.09,78.98,78.99,12144.0
2024-11-04 13:00:00,79.0,79.12,79.0,79.02,16817.0,79.0,79.12,79.0,79.02,16817.0
2024-11-04 13:05:00,79.01,79.06,78.93,78.95,11341.0,79.01,79.06,78.93,78.95,11341.0
2024-11-04 13:10:00,78.96,79.07,78.91,79.04,12044.0,78.96,79.07,78.91,79.04,12044.0
2024-11-04 13:15:00,79.03,79.08,78.99,79.05,11295.0,79.03,79.08,78.99,79.05,11295.0
2024-11-04 13:20:00,79.06,79.12,79.02,79.11,14791.0,79.06,79.12,79.02,79.11,14791.0
2024-11-04 13:25:00,79.11,79.13,79.05,79.09,10695.0,79.11,79.13,79.05,79.09,10695.0
2024-11-04 13:30:00,79.08,79.08,79.0,79.03,7324.0,79.08,79.08,79.0,79.03,7324.0
2024-11-04 13:35:00,79.03,79.03,78.95,78.96,11098.0,79.03,79.03,78.95,78.96,11098.0
2024-11-04 13:40:00,78.96,79.07,78.96,79.01,42445.0,78.96,79.07,78.96,79.01,42445.0
2024-11-04 13:45:00,79.03,79.12,79.01,79.07,13136.0,79.03,79.12,79.01,79.07,13136.0
2024-11-04 13:50:00,79.07,79.14,79.03,79.12,13778.0,79.07,79.14,79.03,79.12,13778.0
2024-11-04 13:55:00,79.11,79.13,79.03,79.06,10631.0,79.11,79.13,79.03,79.06,10631.0
2024-11-04 14:00:00,79.07,79.13,79.05,79.13,10209.0,79.07,79.13,79.05,79.13,10209.0
2024-11-04 14:05:00,79.14,79.18,79.13,79.14,13923.0,79.14,79.18,79.13,79.14,13923.0
2024-11-04 14:10:00,79.13,79.15,79.08,79.15,14663.0,79.13,79.15,79.08,79.15,14663.0
2024-11-04 14:15:00,79.15,79.25,79.12,79.21,34404.0,79.15,79.25,79.12,79.21,34404.0
2024-11-04 14:20:00,79.2,79.25,79.17,79.21,19482.0,79.2,79.25,79.17,79.21,19482.0
2024-11-04 14:25:00,79.22,79.25,79.15,79.17,14092.0,79.22,79.25,79.15,79.17,14092.0
2024-11-04 14:30:00,79.17,79.24,79.16,79.23,14134.0,79.17,79.24,79.16,79.23,14134.0
2024-11-04 14:35:00,79.23,79.26,79.14,79.19,13904.0,79.23,79.26,79.14,79.19,13904.0
2024-11-04 14:40:00,79.19,79.19,79.11,79.17,18743.0,79.19,79.19,79.11,79.17,18743.0
2024-11-04 14:45:00,79.18,79.22,79.13,79.17,16598.0,79.18,79.22,79.13,79.17,16598.0
2024-11-04 14:50:00,79.17,79.21,79.13,79.15,12549.0,79.17,79.21,79.13,79.15,12549.0
2024-11-04 14:55:00,79.14,79.14,79.09,79.1,13500.0,79.14,79.14,79.09,79.1,13500.0
2024-11-04 15:00:00,79.1,79.14,79.06,79.06,14050.0,79.1,79.14,79.06,79.06,14050.0
2024-11-04 15:05:00,79.05,79.07,79.02,79.06,18164.0,79.05,79.07,79.02,79.06,18164.0
2024-11-04 15:10:00,79.06,79.15,79.05,79.07,34640.0,79.06,79.15,79.05,79.07,34640.0
2024-11-04 15:15:00,79.06,79.08,78.98,79.07,22151.0,79.06,79.08,78.98,79.07,22151.0
2024-11-04 15:20:00,79.07,79.12,79.04,79.04,17338.0,79.07,79.12,79.04,79.04,17338.0
2024-11-04 15:25:00,79.03,79.07,78.98,78.98,23298.0,79.03,79.07,78.98,78.98,23298.0
2024-11-04 15:30:00,78.98,78.99,78.82,78.97,54892.0,78.98,78.99,78.82,78.97,54892.0
2024-11-04 15:35:00,78.97,78.97,78.89,78.92,32566.0,78.97,78.97,78.89,78.92,32566.0
2024-11-04 15:40:00,78.93,79.08,78.92,79.06,23235.0,78.93,79.08,78.92,79.06,23235.0
2024-11-04 15:45:00,79.06,79.1,79.01,79.04,33230.0,79.06,79.1,79.01,79.04,33230.0
2024-11-04 15:50:00,79.04,79.04,78.89,78.92,84593.0,79.04,79.04,78.89,78.92,84593.0
2024-11-04 15:55:00,78.93,78.93,78.78,78.87,239056.0,78.93,78.93,78.78,78.87,239056.0
2024-11-05 09:30:00,79.32,79.45,79.01,79.03,96128.0,79.32,79.45,79.01,79.03,96128.0
2024-11-05 09:35:00,79.06,79.1,78.66,78.8,24217.0,79.06,79.1,78.66,78.8,24217.0
2024-11-05 09:40:00,78.81,79.0,78.45,78.68,28342.0,78.81,79.0,78.45,78.68,28342.0
2024-11-05 09:45:00,78.73,78.84,78.63,78.68,17665.0,78.73,78.84,78.63,78.68,17665.0
2024-11-05 09:50:00,78.63,78.98,78.63,78.89,21875.0,78.63,78.98,78.63,78.89,21875.0
2024-11-05 09:55:00,78.88,78.93,78.7,78.76,14146.0,78.88,78.93,78.7,78.76,14146.0
2024-11-05 10:00:00,78.79,79.0,78.5,78.54,46673.0,78.79,79.0,78.5,78.54,46673.0
2024-11-05 10:05:00,78.56,78.71,78.56,78.6,22683.0,78.56,78.71,78.56,78.6,22683.0
2024-11-05 10:10:00,78.59,78.65,78.47,78.49,33041.0,78.59,78.65,78.47,78.49,33041.0
2024-11-05 10:15:00,78.5,78.62,78.45,78.54,36474.0,78.5,78.62,78.45,78.54,36474.0
2024-11-05 10:20:00,78.52,78.57,78.4,78.43,17811.0,78.52,78.57,78.4,78.43,17811.0
2024-11-05 10:25:00,78.42,78.47,78.25,78.36,43212.0,78.42,78.47,78.25,78.36,43212.0
2024-11-05 10:30:00,78.34,78.41,78.33,78.4,15758.0,78.34,78.41,78.33,78.4,15758.0
2024-11-05 10:35:00,78.39,78.43,78.29,78.41,14263.0,78.39,78.43,78.29,78.41,14263.0
2024-11-05 10:40:00,78.42,78.45,78.34,78.35,8871.0,78.42,78.45,78.34,78.35,8871.0
2024-11-05 10:45:00,78.33,78.4,78.28,78.31,17176.0,78.33,78.4,78.28,78.31,17176.0
2024-11-05 10:50:00,78.3,78.32,78.06,78.17,21047.0,78.3,78.32,78.06,78.17,21047.0
2024-11-05 10:55:00,78.17,78.2,78.08,78.14,54261.0,78.17,78.2,78.08,78.14,54261.0
2024-11-05 11:00:00,78.16,78.2,78.06,78.2,27119.0,78.16,78.2,78.06,78.2,27119.0
2024-11-05 11:05:00,78.17,78.24,78.14,78.17,22440.0,78.17,78.24,78.14,78.17,22440.0
2024-11-05 11:10:00,78.18,78.22,77.94,77.96,26177.0,78.18,78.22,77.94,77.96,26177.0
2024-11-05 11:15:00,77.96,78.1,77.89,78.01,77779.0,77.96,78.1,77.89,78.01,77779.0
2024-11-05 11:20:00,78.01,78.1,77.97,78.09,32317.0,78.01,78.1,77.97,78.09,32317.0
2024-11-05 11:25:00,78.09,78.18,77.96,77.96,29853.0,78.09,78.18,77.96,77.96,29853.0
2024-11-05 11:30:00,77.99,78.07,77.92,78.03,24282.0,77.99,78.07,77.92,78.03,24282.0
2024-11-05 11:35:00,78.01,78.02,77.89,77.94,26778.0,78.01,78.02,77.89,77.94,26778.0
2024-11-05 11:40:00,77.95,77.97,77.72,77.81,39227.0,77.95,77.97,77.72,77.81,39227.0
2024-11-05 11:45:00,77.81,78.03,77.81,77.98,23338.0,77.81,78.03,77.81,77.98,23338.0
2024-11-05 11:50:00,77.95,78.03,77.86,78.0,22215.0,77.95,78.03,77.86,78.0,22215.0
2024-11-05 11:55:00,78.0,78.11,77.96,78.04,18807.0,78.0,78.11,77.96,78.04,18807.0
2024-11-05 12:00:00,78.02,78.06,77.99,78.02,6854.0,78.02,78.06,77.99,78.02,6854.0
2024-11-05 12:05:00,78.01,78.12,78.01,78.1,11751.0,78.01,78.12,78.01,78.1,11751.0
2024-11-05 12:10:00,78.1,78.32,78.09,78.32,22607.0,78.1,78.32,78.09,78.32,22607.0
2024-11-05 12:15:00,78.33,78.34,78.22,78.32,16303.0,78.33,78.34,78.22,78.32,16303.0
2024-11-05 12:20:00,78.31,78.35,78.26,78.34,15446.0,78.31,78.35,78.26,78.34,15446.0
2024-11-05 12:25:00,78.33,78.35,78.26,78.3,20713.0,78.33,78.35,78.26,78.3,20713.0
2024-11-05 12:30:00,78.3,78.39,78.27,78.34,21579.0,78.3,78.39,78.27,78.34,21579.0
2024-11-05 12:35:00,78.34,78.41,78.28,78.29,21008.0,78.34,78.41,78.28,78.29,21008.0
2024-11-05 12:40:00,78.29,78.3,78.16,78.18,18284.0,78.29,78.3,78.16,78.18,18284.0
2024-11-05 12:45:00,78.17,78.24,78.14,78.23,16131.0,78.17,78.24,78.14,78.23,16131.0
2024-11-05 12:50:00,78.23,78.38,78.21,78.33,16368.0,78.23,78.38,78.21,78.33,16368.0
2024-11-05 12:55:00,78.34,78.35,78.26,78.28,16857.0,78.34,78.35,78.26,78.28,16857.0
2024-11-05 13:00:00,78.28,78.4,78.24,78.4,16884.0,78.28,78.4,78.24,78.4,16884.0
2024-11-05 13:05:00,78.39,78.44,78.38,78.41,15631.0,78.39,78.44,78.38,78.41,15631.0
2024-11-05 13:10:00,78.41,78.41,78.3,78.32,16551.0,78.41,78.41,78.3,78.32,16551.0
2024-11-05 13:15:00,78.33,78.38,78.3,78.36,15364.0,78.33,78.38,78.3,78.36,15364.0
2024-11-05 13:20:00,78.36,78.39,78.32,78.36,20968.0,78.36,78.39,78.32,78.36,20968.0
2024-11-05 13:25:00,78.36,78.4,78.32,78.34,13063.0,78.36,78.4,78.32,78.34,13063.0
2024-11-05 13:30:00,78.34,78.44,78.34,78.38,14726.0,78.34,78.44,78.34,78.38,14726.0
2024-11-05 13:35:00,78.39,78.39,78.31,78.39,28228.0,78.39,78.39,78.31,78.39,28228.0
2024-11-05 13:40:00,78.39,78.45,78.36,78.41,15875.0,78.39,78.45,78.36,78.41,15875.0
2024-11-05 13:45:00,78.41,78.43,78.34,78.34,16976.0,78.41,78.43,78.34,78.34,16976.0
2024-11-05 13:50:00,78.34,78.5,78.32,78.42,67004.0,78.34,78.5,78.32,78.42,67004.0
2024-11-05 13:55:00,78.42,78.43,78.37,78.41,17105.0,78.42,78.43,78.37,78.41,17105.0
2024-11-05 14:00:00,78.42,78.44,78.37,78.39,15128.0,78.42,78.44,78.37,78.39,15128.0
2024-11-05 14:05:00,78.39,78.52,78.39,78.46,19588.0,78.39,78.52,78.39,78.46,19588.0
2024-11-05 14:10:00,78.46,78.46,78.32,78.33,15630.0,78.46,78.46,78.32,78.33,15630.0
2024-11-05 14:15:00,78.32,78.39,78.31,78.36,23014.0,78.32,78.39,78.31,78.36,23014.0
2024-11-05 14:20:00,78.35,78.36,78.24,78.36,49612.0,78.35,78.36,78.24,78.36,49612.0
2024-11-05 14:25:00,78.37,78.41,78.34,78.35,21476.0,78.37,78.41,78.34,78.35,21476.0
2024-11-05 14:30:00,78.36,78.38,78.24,78.26,22460.0,78.36,78.38,78.24,78.26,22460.0
2024-11-05 14:35:00,78.26,78.32,78.23,78.31,16268.0,78.26,78.32,78.23,78.31,16268.0
2024-11-05 14:40:00,78.31,78.35,78.28,78.32,18884.0,78.31,78.35,78.28,78.32,18884.0
2024-11-05 14:45:00,78.33,78.37,78.29,78.31,15145.0,78.33,78.37,78.29,78.31,15145.0
2024-11-05 14:50:00,78.3,78.35,78.2,78.22,28786.0,78.3,78.35,78.2,78.22,28786.0
2024-11-05 14:55:00,78.22,78.25,78.19,78.21,20885.0,78.22,78.25,78.19,78.21,20885.0
2024-11-05 15:00:00,78.19,78.24,78.12,78.16,17016.0,78.19,78.24,78.12,78.16,17016.0
2024-11-05 15:05:00,78.15,78.21,78.13,78.19,20459.0,78.15,78.21,78.13,78.19,20459.0
2024-11-05 15:10:00,78.19,78.21,78.15,78.16,21608.0,78.19,78.21,78.15,78.16,21608.0
2024-11-05 15:15:00,78.15,78.19,78.11,78.19,25925.0,78.15,78.19,78.11,78.19,25925.0
2024-11-05 15:20:00,78.18,78.2,78.16,78.2,22311.0,78.18,78.2,78.16,78.2,22311.0
2024-11-05 15:25:00,78.19,78.28,78.18,78.24,27188.0,78.19,78.28,78.18,78.24,27188.0
2024-11-05 15:30:00,78.23,78.35,78.2,78.33,36832.0,78.23,78.35,78.2,78.33,36832.0
2024-11-05 15:35:00,78.33,78.34,78.19,78.19,48881.0,78.33,78.34,78.19,78.19,48881.0
2024-11-05 15:40:00,78.18,78.19,78.07,78.11,61919.0,78.18,78.19,78.07,78.11,61919.0
2024-11-05 15:45:00,78.12,78.12,77.99,78.01,45006.0,78.12,78.12,77.99,78.01,45006.0
2024-11-05 15:50:00,78.01,78.02,77.91,77.91,106354.0,78.01,78.02,77.91,77.91,106354.0
2024-11-05 15:55:00,77.92,77.94,77.77,77.91,262672.0,77.92,77.94,77.77,77.91,262672.0
2024-11-06 09:30:00,80.21,80.63,79.78,80.05,180240.0,80.21,80.63,79.78,80.05,180240.0
2024-11-06 09:35:00,80.06,80.43,79.93,80.43,59840.0,80.06,80.43,79.93,80.43,59840.0
2024-11-06 09:40:00,80.41,80.68,80.25,80.25,42376.0,80.41,80.68,80.25,80.25,42376.0
2024-11-06 09:45:00,80.29,80.37,79.93,79.96,67428.0,80.29,80.37,79.93,79.96,67428.0
2024-11-06 09:50:00,79.92,80.14,79.78,79.89,39185.0,79.92,80.14,79.78,79.89,39185.0
2024-11-06 09:55:00,79.88,80.1,79.87,79.93,38162.0,79.88,80.1,79.87,79.93,38162.0
2024-11-06 10:00:00,79.92,80.22,79.92,80.03,40097.0,79.92,80.22,79.92,80.03,40097.0
2024-11-06 10:05:00,80.01,80.19,79.9,80.17,54802.0,80.01,80.19,79.9,80.17,54802.0
2024-11-06 10:10:00,80.17,80.27,80.07,80.2,54061.0,80.17,80.27,80.07,80.2,54061.0
2024-11-06 10:15:00,80.18,80.35,80.11,80.17,71457.0,80.18,80.35,80.11,80.17,71457.0
2024-11-06 10:20:00,80.19,80.26,80.1,80.12,25456.0,80.19,80.26,80.1,80.12,25456.0
2024-11-06 10:25:00,80.12,80.19,80.04,80.06,25172.0,80.12,80.19,80.04,80.06,25172.0
2024-11-06 10:30:00,80.06,80.23,80.01,80.05,28518.0,80.06,80.23,80.01,80.05,28518.0
2024-11-06 10:35:00,80.05,80.2,79.91,79.98,28821.0,80.05,80.2,79.91,79.98,28821.0
2024-11-06 10:40:00,79.98,80.11,79.95,80.0,22565.0,79.98,80.11,79.95,80.0,22565.0
2024-11-06 10:45:00,80.0,80.22,79.86,80.18,50788.0,80.0,80.22,79.86,80.18,50788.0
2024-11-06 10:50:00,80.16,80.22,80.05,80.2,72395.0,80.16,80.22,80.05,80.2,72395.0
2024-11-06 10:55:00,80.21,80.4,80.13,80.19,170276.0,80.21,80.4,80.13,80.19,170276.0
2024-11-06 11:00:00,80.21,80.38,80.2,80.34,23596.0,80.21,80.38,80.2,80.34,23596.0
2024-11-06 11:05:00,80.37,80.47,80.36,80.44,21802.0,80.37,80.47,80.36,80.44,21802.0
2024-11-06 11:10:00,80.44,80.47,80.38,80.42,25763.0,80.44,80.47,80.38,80.42,25763.0
2024-11-06 11:15:00,80.43,80.48,80.3,80.38,38484.0,80.43,80.48,80.3,80.38,38484.0
2024-11-06 11:20:00,80.37,80.57,80.23,80.51,44105.0,80.37,80.57,80.23,80.51,44105.0
2024-11-06 11:25:00,80.51,80.65,80.51,80.6,39600.0,80.51,80.65,80.51,80.6,39600.0
2024-11-06 11:30:00,80.59,80.69,80.55,80.67,33268.0,80.59,80.69,80.55,80.67,33268.0
2024-11-06 11:35:00,80.66,80.68,80.54,80.55,22603.0,80.66,80.68,80.54,80.55,22603.0
2024-11-06 11:40:00,80.56,80.6,80.45,80.49,16418.0,80.56,80.6,80.45,80.49,16418.0
2024-11-06 11:45:00,80.5,80.5,80.33,80.4,15015.0,80.5,80.5,80.33,80.4,15015.0
2024-11-06 11:50:00,80.38,80.51,80.38,80.47,14067.0,80.38,80.51,80.38,80.47,14067.0
2024-11-06 11:55:00,80.49,80.6,80.49,80.56,16945.0,80.49,80.6,80.49,80.56,16945.0
2024-11-06 12:00:00,80.56,80.57,80.45,80.56,10207.0,80.56,80.57,80.45,80.56,10207.0
2024-11-06 12:05:00,80.56,80.6,80.49,80.57,12589.0,80.56,80.6,80.49,80.57,12589.0
2024-11-06 12:10:00,80.55,80.61,80.54,80.61,9711.0,80.55,80.61,80.54,80.61,9711.0
2024-11-06 12:15:00,80.59,80.61,80.49,80.58,15816.0,80.59,80.61,80.49,80.58,15816.0
2024-11-06 12:20:00,80.57,80.63,80.52,80.61,11459.0,80.57,80.63,80.52,80.61,11459.0
2024-11-06 12:25:00,80.58,80.61,80.52,80.53,15559.0,80.58,80.61,80.52,80.53,15559.0
2024-11-06 12:30:00,80.55,80.58,80.46,80.53,16440.0,80.55,80.58,80.46,80.53,16440.0
2024-11-06 12:35:00,80.54,80.57,80.49,80.54,11096.0,80.54,80.57,80.49,80.54,11096.0
2024-11-06 12:40:00,80.53,80.66,80.52,80.57,11678.0,80.53,80.66,80.52,80.57,11678.0
2024-11-06 12:45:00,80.58,80.67,80.58,80.65,17161.0,80.58,80.67,80.58,80.65,17161.0
2024-11-06 12:50:00,80.64,80.75,80.57,80.73,26566.0,80.64,80.75,80.57,80.73,26566.0
2024-11-06 12:55:00,80.73,80.73,80.6,80.64,33284.0,80.73,80.73,80.6,80.64,33284.0
2024-11-06 13:00:00,80.64,80.64,80.53,80.55,16970.0,80.64,80.64,80.53,80.55,16970.0
2024-11-06 13:05:00,80.56,80.57,80.47,80.51,18634.0,80.56,80.57,80.47,80.51,18634.0
2024-11-06 13:10:00,80.51,80.62,80.51,80.62,15684.0,80.51,80.62,80.51,80.62,15684.0
2024-11-06 13:15:00,80.62,80.68,80.59,80.62,15348.0,80.62,80.68,80.59,80.62,15348.0
2024-11-06 13:20:00,80.62,80.66,80.57,80.65,22840.0,80.62,80.66,80.57,80.65,22840.0
2024-11-06 13:25:00,80.66,80.75,80.62,80.7,13097.0,80.66,80.75,80.62,80.7,13097.0
2024-11-06 13:30:00,80.7,80.75,80.66,80.7,15922.0,80.7,80.75,80.66,80.7,15922.0
2024-11-06 13:35:00,80.7,80.73,80.64,80.67,10222.0,80.7,80.73,80.64,80.67,10222.0
2024-11-06 13:40:00,80.65,80.68,80.55,80.58,20341.0,80.65,80.68,80.55,80.58,20341.0
2024-11-06 13:45:00,80.57,80.62,80.51,80.59,20984.0,80.57,80.62,80.51,80.59,20984.0
2024-11-06 13:50:00,80.59,80.63,80.51,80.52,22887.0,80.59,80.63,80.51,80.52,22887.0
2024-11-06 13:55:00,80.54,80.58,80.47,80.5,29086.0,80.54,80.58,80.47,80.5,29086.0
2024-11-06 14:00:00,80.49,80.53,80.46,80.46,13140.0,80.49,80.53,80.46,80.46,13140.0
2024-11-06 14:05:00,80.48,80.6,80.42,80.59,15823.0,80.48,80.6,80.42,80.59,15823.0
2024-11-06 14:10:00,80.61,80.69,80.53,80.68,12703.0,80.61,80.69,80.53,80.68,12703.0
2024-11-06 14:15:00,80.66,80.74,80.58,80.65,22376.0,80.66,80.74,80.58,80.65,22376.0
2024-11-06 14:20:00,80.65,80.71,80.63,80.69,22077.0,80.65,80.71,80.63,80.69,22077.0
2024-11-06 14:25:00,80.71,80.74,80.64,80.64,12858.0,80.71,80.74,80.64,80.64,12858.0
2024-11-06 14:30:00,80.65,80.68,80.6,80.61,13965.0,80.65,80.68,80.6,80.61,13965.0
2024-11-06 14:35:00,80.6,80.62,80.55,80.6,20025.0,80.6,80.62,80.55,80.6,20025.0
2024-11-06 14:40:00,80.59,80.67,80.59,80.67,19005.0,80.59,80.67,80.59,80.67,19005.0
2024-11-06 14:45:00,80.66,80.8,80.65,80.76,22641.0,80.66,80.8,80.65,80.76,22641.0
2024-11-06 14:50:00,80.76,80.85,80.72,80.82,25472.0,80.76,80.85,80.72,80.82,25472.0
2024-11-06 14:55:00,80.82,80.84,80.77,80.8,28310.0,80.82,80.84,80.77,80.8,28310.0
2024-11-06 15:00:00,80.79,80.79,80.7,80.71,20782.0,80.79,80.79,80.7,80.71,20782.0
2024-11-06 15:05:00,80.71,80.82,80.71,80.8,25537.0,80.71,80.82,80.71,80.8,25537.0
2024-11-06 15:10:00,80.8,80.9,80.79,80.9,60144.0,80.8,80.9,80.79,80.9,60144.0
2024-11-06 15:15:00,80.87,80.92,80.84,80.88,24902.0,80.87,80.92,80.84,80.88,24902.0
2024-11-06 15:20:00,80.88,80.91,80.75,80.79,34455.0,80.88,80.91,80.75,80.79,34455.0
2024-11-06 15:25:00,80.79,80.81,80.75,80.78,21529.0,80.79,80.81,80.75,80.78,21529.0
2024-11-06 15:30:00,80.78,80.93,80.78,80.91,32143.0,80.78,80.93,80.78,80.91,32143.0
2024-11-06 15:35:00,80.9,80.93,80.79,80.87,49583.0,80.9,80.93,80.79,80.87,49583.0
2024-11-06 15:40:00,80.87,81.08,80.86,81.05,47000.0,80.87,81.08,80.86,81.05,47000.0
2024-11-06 15:45:00,81.04,81.08,80.97,81.04,44305.0,81.04,81.08,80.97,81.04,44305.0
2024-11-06 15:50:00,81.04,81.05,80.89,81.0,127313.0,81.04,81.05,80.89,81.0,127313.0
2024-11-06 15:55:00,80.98,81.01,80.78,80.86,294423.0,80.98,81.01,80.78,80.86,294423.0
2024-11-07 09:30:00,82.45,82.45,81.6,82.0,155031.0,82.45,82.45,81.6,82.0,155031.0
2024-11-07 09:35:00,81.94,82.38,81.86,82.2,46009.0,81.94,82.38,81.86,82.2,46009.0
2024-11-07 09:40:00,82.17,82.34,81.93,82.08,30301.0,82.17,82.34,81.93,82.08,30301.0
2024-11-07 09:45:00,82.09,82.14,81.62,81.75,39654.0,82.09,82.14,81.62,81.75,39654.0
2024-11-07 09:50:00,81.75,82.03,81.64,81.82,35760.0,81.75,82.03,81.64,81.82,35760.0
2024-11-07 09:55:00,81.81,82.05,81.79,81.87,27968.0,81.81,82.05,81.79,81.87,27968.0
2024-11-07 10:00:00,81.85,81.85,81.5,81.53,24717.0,81.85,81.85,81.5,81.53,24717.0
2024-11-07 10:05:00,81.55,81.74,81.54,81.61,24052.0,81.55,81.74,81.54,81.61,24052.0
2024-11-07 10:10:00,81.67,81.76,81.66,81.72,36141.0,81.67,81.76,81.66,81.72,36141.0
2024-11-07 10:15:00,81.73,81.77,81.55,81.71,40737.0,81.73,81.77,81.55,81.71,40737.0
2024-11-07 10:20:00,81.71,82.1,81.71,82.09,43488.0,81.71,82.1,81.71,82.09,43488.0
2024-11-07 10:25:00,82.05,82.22,82.01,82.09,27028.0,82.05,82.22,82.01,82.09,27028.0
2024-11-07 10:30:00,82.06,82.15,81.94,81.95,28153.0,82.06,82.15,81.94,81.95,28153.0
2024-11-07 10:35:00,81.96,82.08,81.73,81.73,44902.0,81.96,82.08,81.73,81.73,44902.0
2024-11-07 10:40:00,81.7,81.93,81.7,81.85,21157.0,81.7,81.93,81.7,81.85,21157.0
2024-11-07 10:45:00,81.86,82.18,81.82,82.18,67366.0,81.86,82.18,81.82,82.18,67366.0
2024-11-07 10:50:00,82.17,82.35,82.17,82.23,66841.0,82.17,82.35,82.17,82.23,66841.0
2024-11-07 10:55:00,82.22,82.46,82.22,82.39,44353.0,82.22,82.46,82.22,82.39,44353.0
2024-11-07 11:00:00,82.4,82.6,82.38,82.44,26215.0,82.4,82.6,82.38,82.44,26215.0
2024-11-07 11:05:00,82.38,82.48,82.36,82.42,16195.0,82.38,82.48,82.36,82.42,16195.0
2024-11-07 11:10:00,82.4,82.44,82.21,82.26,58513.0,82.4,82.44,82.21,82.26,58513.0
2024-11-07 11:15:00,82.26,82.44,82.2,82.41,26031.0,82.26,82.44,82.2,82.41,26031.0
2024-11-07 11:20:00,82.41,82.53,82.37,82.42,28700.0,82.41,82.53,82.37,82.42,28700.0
2024-11-07 11:25:00,82.41,82.5,82.4,82.44,15624.0,82.41,82.5,82.4,82.44,15624.0
2024-11-07 11:30:00,82.44,82.65,82.43,82.56,28474.0,82.44,82.65,82.43,82.56,28474.0
2024-11-07 11:35:00,82.56,82.79,82.55,82.69,39333.0,82.56,82.79,82.55,82.69,39333.0
2024-11-07 11:40:00,82.7,82.77,82.65,82.66,16030.0,82.7,82.77,82.65,82.66,16030.0
2024-11-07 11:45:00,82.66,82.75,82.59,82.7,27971.0,82.66,82.75,82.59,82.7,27971.0
2024-11-07 11:50:00,82.7,82.92,82.64,82.92,48475.0,82.7,82.92,82.64,82.92,48475.0
2024-11-07 11:55:00,82.94,82.94,82.75,82.83,35769.0,82.94,82.94,82.75,82.83,35769.0
2024-11-07 12:00:00,82.84,82.9,82.77,82.85,34083.0,82.84,82.9,82.77,82.85,34083.0
2024-11-07 12:05:00,82.85,82.95,82.77,82.81,28057.0,82.85,82.95,82.77,82.81,28057.0
2024-11-07 12:10:00,82.82,83.02,82.8,82.93,52855.0,82.82,83.02,82.8,82.93,52855.0
2024-11-07 12:15:00,82.91,82.97,82.87,82.88,35025.0,82.91,82.97,82.87,82.88,35025.0
2024-11-07 12:20:00,82.9,82.96,82.85,82.95,51831.0,82.9,82.96,82.85,82.95,51831.0
2024-11-07 12:25:00,82.95,83.13,82.94,83.09,34605.0,82.95,83.13,82.94,83.09,34605.0
2024-11-07 12:30:00,83.08,83.15,82.91,82.97,35575.0,83.08,83.15,82.91,82.97,35575.0
2024-11-07 12:35:00,82.98,83.13,82.98,83.05,9228.0,82.98,83.13,82.98,83.05,9228.0
2024-11-07 12:40:00,83.05,83.07,83.0,83.04,18403.0,83.05,83.07,83.0,83.04,18403.0
2024-11-07 12:45:00,83.04,83.17,83.03,83.16,15046.0,83.04,83.17,83.03,83.16,15046.0
2024-11-07 12:50:00,83.17,83.19,83.11,83.13,16581.0,83.17,83.19,83.11,83.13,16581.0
2024-11-07 12:55:00,83.13,83.21,83.13,83.17,28282.0,83.13,83.21,83.13,83.17,28282.0
2024-11-07 13:00:00,83.18,83.19,83.11,83.14,26960.0,83.18,83.19,83.11,83.14,26960.0
2024-11-07 13:05:00,83.15,83.19,83.04,83.05,17859.0,83.15,83.19,83.04,83.05,17859.0
2024-11-07 13:10:00,83.05,83.09,83.0,83.06,41073.0,83.05,83.09,83.0,83.06,41073.0
2024-11-07 13:15:00,83.06,83.1,83.03,83.07,30313.0,83.06,83.1,83.03,83.07,30313.0
2024-11-07 13:20:00,83.07,83.14,83.07,83.09,16118.0,83.07,83.14,83.07,83.09,16118.0
2024-11-07 13:25:00,83.09,83.12,82.9,82.95,40626.0,83.09,83.12,82.9,82.95,40626.0
2024-11-07 13:30:00,82.94,82.96,82.85,82.95,23938.0,82.94,82.96,82.85,82.95,23938.0
2024-11-07 13:35:00,82.95,83.17,82.92,83.04,41735.0,82.95,83.17,82.92,83.04,41735.0
2024-11-07 13:40:00,83.02,83.03,82.94,83.0,15139.0,83.02,83.03,82.94,83.0,15139.0
2024-11-07 13:45:00,82.99,83.05,82.91,82.94,18468.0,82.99,83.05,82.91,82.94,18468.0
2024-11-07 13:50:00,82.93,83.12,82.93,83.09,17885.0,82.93,83.12,82.93,83.09,17885.0
2024-11-07 13:55:00,83.1,83.16,83.01,83.03,10856.0,83.1,83.16,83.01,83.03,10856.0
2024-11-07 14:00:00,83.01,83.08,82.93,83.06,27743.0,83.01,83.08,82.93,83.06,27743.0
2024-11-07 14:05:00,83.06,83.1,83.0,83.1,18843.0,83.06,83.1,83.0,83.1,18843.0
2024-11-07 14:10:00,83.09,83.09,82.9,83.08,32738.0,83.09,83.09,82.9,83.08,32738.0
2024-11-07 14:15:00,83.08,83.19,83.05,83.11,37072.0,83.08,83.19,83.05,83.11,37072.0
2024-11-07 14:20:00,83.12,83.19,83.08,83.17,18813.0,83.12,83.19,83.08,83.17,18813.0
2024-11-07 14:25:00,83.18,83.39,83.16,83.39,69261.0,83.18,83.39,83.16,83.39,69261.0
2024-11-07 14:30:00,83.37,83.4,83.3,83.31,33927.0,83.37,83.4,83.3,83.31,33927.0
2024-11-07 14:35:00,83.32,83.46,83.29,83.38,48694.0,83.32,83.46,83.29,83.38,48694.0
2024-11-07 14:40:00,83.38,83.44,83.31,83.37,40369.0,83.38,83.44,83.31,83.37,40369.0
2024-11-07 14:45:00,83.37,83.57,83.37,83.53,43718.0,83.37,83.57,83.37,83.53,43718.0
2024-11-07 14:50:00,83.54,83.58,83.41,83.44,41766.0,83.54,83.58,83.41,83.44,41766.0
2024-11-07 14:55:00,83.44,83.59,83.39,83.52,47749.0,83.44,83.59,83.39,83.52,47749.0
2024-11-07 15:00:00,83.55,83.63,83.47,83.61,50068.0,83.55,83.63,83.47,83.61,50068.0
2024-11-07 15:05:00,83.61,83.62,83.55,83.6,49666.0,83.61,83.62,83.55,83.6,49666.0
2024-11-07 15:10:00,83.6,83.78,83.54,83.56,52321.0,83.6,83.78,83.54,83.56,52321.0
2024-11-07 15:15:00,83.56,83.78,83.51,83.67,52814.0,83.56,83.78,83.51,83.67,52814.0
2024-11-07 15:20:00,83.66,83.73,83.58,83.73,37146.0,83.66,83.73,83.58,83.73,37146.0
2024-11-07 15:25:00,83.73,83.73,83.6,83.64,50007.0,83.73,83.73,83.6,83.64,50007.0
2024-11-07 15:30:00,83.64,83.71,83.62,83.7,65919.0,83.64,83.71,83.62,83.7,65919.0
2024-11-07 15:35:00,83.71,83.74,83.62,83.66,50145.0,83.71,83.74,83.62,83.66,50145.0
2024-11-07 15:40:00,83.66,83.73,83.65,83.7,46936.0,83.66,83.73,83.65,83.7,46936.0
2024-11-07 15:45:00,83.71,83.83,83.7,83.78,74878.0,83.71,83.83,83.7,83.78,74878.0
2024-11-07 15:50:00,83.8,83.83,83.68,83.81,101099.0,83.8,83.83,83.68,83.81,101099.0
2024-11-07 15:55:00,83.8,83.8,83.49,83.69,261545.0,83.8,83.8,83.49,83.69,261545.0
2024-11-08 09:30:00,84.5,88.72,84.26,88.29,872289.0,84.5,88.72,84.26,88.29,872289.0
2024-11-08 09:35:00,88.29,88.68,86.13,86.84,268191.0,88.29,88.68,86.13,86.84,268191.0
2024-11-08 09:40:00,86.84,87.2,86.27,86.85,141425.0,86.84,87.2,86.27,86.85,141425.0
2024-11-08 09:45:00,86.85,88.07,86.69,87.94,239280.0,86.85,88.07,86.69,87.94,239280.0
2024-11-08 09:50:00,87.9,88.57,87.89,88.47,135151.0,87.9,88.57,87.89,88.47,135151.0
2024-11-08 09:55:00,88.47,88.55,87.41,87.5,168079.0,88.47,88.55,87.41,87.5,168079.0
2024-11-08 10:00:00,87.47,88.34,87.44,88.18,389720.0,87.47,88.34,87.44,88.18,389720.0
2024-11-08 10:05:00,88.14,89.0,88.06,88.59,314596.0,88.14,89.0,88.06,88.59,314596.0
2024-11-08 10:10:00,88.58,89.06,88.35,88.43,155399.0,88.58,89.06,88.35,88.43,155399.0
2024-11-08 10:15:00,88.44,89.07,88.3,88.91,178037.0,88.44,89.07,88.3,88.91,178037.0
2024-11-08 10:20:00,88.91,89.87,88.9,89.79,309084.0,88.91,89.87,88.9,89.79,309084.0
2024-11-08 10:25:00,89.78,90.08,89.2,89.45,315614.0,89.78,90.08,89.2,89.45,315614.0
2024-11-08 10:30:00,89.45,90.19,89.39,90.1,180702.0,89.45,90.19,89.39,90.1,180702.0
2024-11-08 10:35:00,90.1,90.6,89.98,90.45,235192.0,90.1,90.6,89.98,90.45,235192.0
2024-11-08 10:40:00,90.46,90.6,90.29,90.4,118659.0,90.46,90.6,90.29,90.4,118659.0
2024-11-08 10:45:00,90.4,90.88,90.37,90.62,213504.0,90.4,90.88,90.37,90.62,213504.0
2024-11-08 10:50:00,90.65,90.96,90.45,90.96,93240.0,90.65,90.96,90.45,90.96,93240.0
2024-11-08 10:55:00,90.93,90.99,90.4,90.68,132423.0,90.93,90.99,90.4,90.68,132423.0
2024-11-08 11:00:00,90.68,91.05,90.54,90.79,88402.0,90.68,91.05,90.54,90.79,88402.0
2024-11-08 11:05:00,90.81,91.48,90.79,91.37,119216.0,90.81,91.48,90.79,91.37,119216.0
2024-11-08 11:10:00,91.37,91.48,90.24,90.25,126322.0,91.37,91.48,90.24,90.25,126322.0
2024-11-08 11:15:00,90.26,90.52,89.66,90.06,86332.0,90.26,90.52,89.66,90.06,86332.0
2024-11-08 11:20:00,90.06,90.19,89.73,90.11,80214.0,90.06,90.19,89.73,90.11,80214.0
2024-11-08 11:25:00,90.13,90.38,89.89,90.02,64598.0,90.13,90.38,89.89,90.02,64598.0
2024-11-08 11:30:00,89.99,90.2,89.71,89.98,89606.0,89.99,90.2,89.71,89.98,89606.0
2024-11-08 11:35:00,89.98,90.1,89.9,90.06,50859.0,89.98,90.1,89.9,90.06,50859.0
2024-11-08 11:40:00,90.06,90.16,89.84,89.95,46716.0,90.06,90.16,89.84,89.95,46716.0
2024-11-08 11:45:00,89.96,90.1,89.59,89.88,87916.0,89.96,90.1,89.59,89.88,87916.0
2024-11-08 11:50:00,89.9,90.08,89.75,89.88,45344.0,89.9,90.08,89.75,89.88,45344.0
2024-11-08 11:55:00,89.89,90.05,89.72,89.97,45701.0,89.89,90.05,89.72,89.97,45701.0
2024-11-08 12:00:00,89.98,90.46,89.92,90.44,51557.0,89.98,90.46,89.92,90.44,51557.0
2024-11-08 12:05:00,90.43,90.66,90.41,90.65,53547.0,90.43,90.66,90.41,90.65,53547.0
2024-11-08 12:10:00,90.66,91.01,90.65,90.93,43904.0,90.66,91.01,90.65,90.93,43904.0
2024-11-08 12:15:00,90.93,90.93,90.49,90.81,58006.0,90.93,90.93,90.49,90.81,58006.0
2024-11-08 12:20:00,90.84,90.91,90.5,90.51,74645.0,90.84,90.91,90.5,90.51,74645.0
2024-11-08 12:25:00,90.55,90.6,90.41,90.53,41394.0,90.55,90.6,90.41,90.53,41394.0
2024-11-08 12:30:00,90.53,90.65,90.37,90.5,67655.0,90.53,90.65,90.37,90.5,67655.0
2024-11-08 12:35:00,90.53,90.58,90.23,90.46,82491.0,90.53,90.58,90.23,90.46,82491.0
2024-11-08 12:40:00,90.47,90.76,90.4,90.68,30485.0,90.47,90.76,90.4,90.68,30485.0
2024-11-08 12:45:00,90.66,90.81,90.65,90.78,30075.0,90.66,90.81,90.65,90.78,30075.0
2024-11-08 12:50:00,90.8,91.05,90.79,91.01,46100.0,90.8,91.05,90.79,91.01,46100.0
2024-11-08 12:55:00,90.98,91.14,90.89,91.11,28661.0,90.98,91.14,90.89,91.11,28661.0
2024-11-08 13:00:00,91.12,91.23,91.02,91.18,33356.0,91.12,91.23,91.02,91.18,33356.0
2024-11-08 13:05:00,91.18,91.68,91.11,91.68,41469.0,91.18,91.68,91.11,91.68,41469.0
2024-11-08 13:10:00,91.68,91.7,91.53,91.56,50096.0,91.68,91.7,91.53,91.56,50096.0
2024-11-08 13:15:00,91.54,91.73,91.35,91.44,48159.0,91.54,91.73,91.35,91.44,48159.0
2024-11-08 13:20:00,91.44,91.65,91.42,91.61,46149.0,91.44,91.65,91.42,91.61,46149.0
2024-11-08 13:25:00,91.63,91.63,91.08,91.11,48118.0,91.63,91.63,91.08,91.11,48118.0
2024-11-08 13:30:00,91.08,91.26,90.96,91.19,39174.0,91.08,91.26,90.96,91.19,39174.0
2024-11-08 13:35:00,91.2,91.48,91.2,91.33,56580.0,91.2,91.48,91.2,91.33,56580.0
2024-11-08 13:40:00,91.3,91.38,91.21,91.31,40510.0,91.3,91.38,91.21,91.31,40510.0
2024-11-08 13:45:00,91.31,91.48,91.3,91.4,40545.0,91.31,91.48,91.3,91.4,40545.0
2024-11-08 13:50:00,91.4,91.5,91.08,91.08,37795.0,91.4,91.5,91.08,91.08,37795.0
2024-11-08 13:55:00,91.07,91.25,91.04,91.18,34240.0,91.07,91.25,91.04,91.18,34240.0
2024-11-08 14:00:00,91.18,91.41,91.16,91.38,31781.0,91.18,91.41,91.16,91.38,31781.0
2024-11-08 14:05:00,91.39,91.66,91.38,91.47,54533.0,91.39,91.66,91.38,91.47,54533.0
2024-11-08 14:10:00,91.48,91.58,91.22,91.58,63919.0,91.48,91.58,91.22,91.58,63919.0
2024-11-08 14:15:00,91.59,91.7,91.48,91.61,33993.0,91.59,91.7,91.48,91.61,33993.0
2024-11-08 14:20:00,91.61,91.99,91.6,91.96,72896.0,91.61,91.99,91.6,91.96,72896.0
2024-11-08 14:25:00,91.97,92.16,91.88,91.88,92181.0,91.97,92.16,91.88,91.88,92181.0
2024-11-08 14:30:00,91.88,92.11,91.86,92.05,67310.0,91.88,92.11,91.86,92.05,67310.0
2024-11-08 14:35:00,92.05,92.22,91.95,92.08,79843.0,92.05,92.22,91.95,92.08,79843.0
2024-11-08 14:40:00,92.08,92.25,92.07,92.22,48644.0,92.08,92.25,92.07,92.22,48644.0
2024-11-08 14:45:00,92.21,92.36,92.15,92.33,45541.0,92.21,92.36,92.15,92.33,45541.0
2024-11-08 14:50:00,92.33,92.39,92.21,92.32,61540.0,92.33,92.39,92.21,92.32,61540.0
2024-11-08 14:55:00,92.32,92.49,92.32,92.43,64429.0,92.32,92.49,92.32,92.43,64429.0
2024-11-08 15:00:00,92.44,92.53,92.26,92.39,78508.0,92.44,92.53,92.26,92.39,78508.0
2024-11-08 15:05:00,92.41,92.45,92.12,92.27,57177.0,92.41,92.45,92.12,92.27,57177.0
2024-11-08 15:10:00,92.27,92.33,91.94,92.19,62279.0,92.27,92.33,91.94,92.19,62279.0
2024-11-08 15:15:00,92.2,92.21,91.95,91.98,41216.0,92.2,92.21,91.95,91.98,41216.0
2024-11-08 15:20:00,91.94,91.95,91.69,91.93,68288.0,91.94,91.95,91.69,91.93,68288.0
2024-11-08 15:25:00,91.91,92.08,91.66,91.68,95099.0,91.91,92.08,91.66,91.68,95099.0
2024-11-08 15:30:00,91.69,91.89,91.37,91.58,125462.0,91.69,91.89,91.37,91.58,125462.0
2024-11-08 15:35:00,91.56,91.7,91.4,91.52,103892.0,91.56,91.7,91.4,91.52,103892.0
2024-11-08 15:40:00,91.52,91.7,91.42,91.68,120953.0,91.52,91.7,91.42,91.68,120953.0
2024-11-08 15:45:00,91.67,91.9,91.66,91.7,86210.0,91.67,91.9,91.66,91.7,86210.0
2024-11-08 15:50:00,91.7,91.96,91.53,91.71,269856.0,91.7,91.96,91.53,91.71,269856.0
2024-11-08 15:55:00,91.71,92.08,91.7,92.06,443458.0,91.71,92.08,91.7,92.06,443458.0
2024-11-11 09:30:00,92.42,94.79,92.3,94.15,336104.0,92.42,94.79,92.3,94.15,336104.0
2024-11-11 09:35:00,94.12,94.27,93.38,93.77,104502.0,94.12,94.27,93.38,93.77,104502.0
2024-11-11 09:40:00,93.8,94.19,93.74,94.13,88020.0,93.8,94.19,93.74,94.13,88020.0
2024-11-11 09:45:00,94.11,94.34,93.68,94.11,92299.0,94.11,94.34,93.68,94.11,92299.0
2024-11-11 09:50:00,94.12,94.58,94.1,94.55,140464.0,94.12,94.58,94.1,94.55,140464.0
2024-11-11 09:55:00,94.55,95.33,94.5,95.05,147710.0,94.55,95.33,94.5,95.05,147710.0
2024-11-11 10:00:00,95.09,95.31,94.37,94.53,100309.0,95.09,95.31,94.37,94.53,100309.0
2024-11-11 10:05:00,94.53,94.89,94.52,94.81,32097.0,94.53,94.89,94.52,94.81,32097.0
2024-11-11 10:10:00,94.84,95.06,94.53,94.54,60345.0,94.84,95.06,94.53,94.54,60345.0
2024-11-11 10:15:00,94.54,94.78,94.43,94.55,57042.0,94.54,94.78,94.43,94.55,57042.0
2024-11-11 10:20:00,94.6,95.05,94.55,94.79,75944.0,94.6,95.05,94.55,94.79,75944.0
2024-11-11 10:25:00,94.79,95.07,94.68,94.75,77032.0,94.79,95.07,94.68,94.75,77032.0
2024-11-11 10:30:00,94.76,94.87,94.5,94.54,59839.0,94.76,94.87,94.5,94.54,59839.0
2024-11-11 10:35:00,94.52,94.99,94.45,94.95,62388.0,94.52,94.99,94.45,94.95,62388.0
2024-11-11 10:40:00,94.95,95.18,94.64,94.75,125726.0,94.95,95.18,94.64,94.75,125726.0
2024-11-11 10:45:00,94.74,95.08,94.74,94.83,61739.0,94.74,95.08,94.74,94.83,61739.0
2024-11-11 10:50:00,94.85,95.28,94.75,95.24,86035.0,94.85,95.28,94.75,95.24,86035.0
2024-11-11 10:55:00,95.24,95.55,95.22,95.31,87134.0,95.24,95.55,95.22,95.31,87134.0
2024-11-11 11:00:00,95.34,95.57,95.29,95.38,62423.0,95.34,95.57,95.29,95.38,62423.0
2024-11-11 11:05:00,95.36,95.37,94.95,95.0,40795.0,95.36,95.37,94.95,95.0,40795.0
2024-11-11 11:10:00,94.95,95.37,94.89,95.34,97316.0,94.95,95.37,94.89,95.34,97316.0
2024-11-11 11:15:00,95.33,95.57,95.32,95.52,41823.0,95.33,95.57,95.32,95.52,41823.0
2024-11-11 11:20:00,95.51,95.88,95.45,95.87,68957.0,95.51,95.88,95.45,95.87,68957.0
2024-11-11 11:25:00,95.87,95.89,95.58,95.76,48841.0,95.87,95.89,95.58,95.76,48841.0
2024-11-11 11:30:00,95.76,95.86,95.62,95.76,29719.0,95.76,95.86,95.62,95.76,29719.0
2024-11-11 11:35:00,95.77,95.99,95.77,95.95,37444.0,95.77,95.99,95.77,95.95,37444.0
2024-11-11 11:40:00,95.95,96.03,95.89,95.94,50495.0,95.95,96.03,95.89,95.94,50495.0
2024-11-11 11:45:00,95.95,96.09,95.91,96.0,43989.0,95.95,96.09,95.91,96.0,43989.0
2024-11-11 11:50:00,96.0,96.13,96.0,96.13,31087.0,96.0,96.13,96.0,96.13,31087.0
2024-11-11 11:55:00,96.13,96.21,96.07,96.18,40374.0,96.13,96.21,96.07,96.18,40374.0
2024-11-11 12:00:00,96.18,96.3,96.03,96.09,37403.0,96.18,96.3,96.03,96.09,37403.0
2024-11-11 12:05:00,96.11,96.2,95.98,96.0,35132.0,96.11,96.2,95.98,96.0,35132.0
2024-11-11 12:10:00,96.0,96.22,96.0,96.2,44232.0,96.0,96.22,96.0,96.2,44232.0
2024-11-11 12:15:00,96.2,96.27,96.06,96.08,34973.0,96.2,96.27,96.06,96.08,34973.0
2024-11-11 12:20:00,96.09,96.3,96.07,96.28,29433.0,96.09,96.3,96.07,96.28,29433.0
2024-11-11 12:25:00,96.27,96.36,96.13,96.17,29967.0,96.27,96.36,96.13,96.17,29967.0
2024-11-11 12:30:00,96.16,96.18,95.94,95.95,44344.0,96.16,96.18,95.94,95.95,44344.0
2024-11-11 12:35:00,95.94,96.29,95.93,95.94,41980.0,95.94,96.29,95.93,95.94,41980.0
2024-11-11 12:40:00,95.98,96.24,95.97,96.23,20970.0,95.98,96.24,95.97,96.23,20970.0
2024-11-11 12:45:00,96.24,96.24,96.08,96.08,21527.0,96.24,96.24,96.08,96.08,21527.0
2024-11-11 12:50:00,96.1,96.11,95.92,95.99,30109.0,96.1,96.11,95.92,95.99,30109.0
2024-11-11 12:55:00,95.98,96.06,95.9,96.03,48695.0,95.98,96.06,95.9,96.03,48695.0
2024-11-11 13:00:00,96.03,96.05,95.84,95.91,51864.0,96.03,96.05,95.84,95.91,51864.0
2024-11-11 13:05:00,95.92,95.93,95.74,95.85,54262.0,95.92,95.93,95.74,95.85,54262.0
2024-11-11 13:10:00,95.86,96.0,95.82,95.97,35209.0,95.86,96.0,95.82,95.97,35209.0
2024-11-11 13:15:00,95.98,96.11,95.92,96.07,21122.0,95.98,96.11,95.92,96.07,21122.0
2024-11-11 13:20:00,96.1,96.24,96.06,96.19,16965.0,96.1,96.24,96.06,96.19,16965.0
2024-11-11 13:25:00,96.16,96.44,96.11,96.42,42707.0,96.16,96.44,96.11,96.42,42707.0
2024-11-11 13:30:00,96.43,96.46,96.3,96.34,33108.0,96.43,96.46,96.3,96.34,33108.0
2024-11-11 13:35:00,96.37,96.52,96.34,96.47,32848.0,96.37,96.52,96.34,96.47,32848.0
2024-11-11 13:40:00,96.47,96.56,96.43,96.49,42065.0,96.47,96.56,96.43,96.49,42065.0
2024-11-11 13:45:00,96.48,96.64,96.48,96.61,39642.0,96.48,96.64,96.48,96.61,39642.0
2024-11-11 13:50:00,96.59,96.66,96.53,96.55,45316.0,96.59,96.66,96.53,96.55,45316.0
2024-11-11 13:55:00,96.55,96.57,96.4,96.53,35132.0,96.55,96.57,96.4,96.53,35132.0
2024-11-11 14:00:00,96.54,96.54,96.27,96.29,31291.0,96.54,96.54,96.27,96.29,31291.0
2024-11-11 14:05:00,96.29,96.37,96.27,96.34,21196.0,96.29,96.37,96.27,96.34,21196.0
2024-11-11 14:10:00,96.35,96.35,96.13,96.19,29772.0,96.35,96.35,96.13,96.19,29772.0
2024-11-11 14:15:00,96.19,96.26,96.14,96.25,23810.0,96.19,96.26,96.14,96.25,23810.0
2024-11-11 14:20:00,96.25,96.41,96.15,96.39,36968.0,96.25,96.41,96.15,96.39,36968.0
2024-11-11 14:25:00,96.42,96.46,96.34,96.36,29610.0,96.42,96.46,96.34,96.36,29610.0
2024-11-11 14:30:00,96.38,96.39,96.27,96.34,21035.0,96.38,96.39,96.27,96.34,21035.0
2024-11-11 14:35:00,96.36,96.36,96.18,96.21,26284.0,96.36,96.36,96.18,96.21,26284.0
2024-11-11 14:40:00,96.24,96.26,96.12,96.2,30499.0,96.24,96.26,96.12,96.2,30499.0
2024-11-11 14:45:00,96.22,96.35,96.21,96.34,61133.0,96.22,96.35,96.21,96.34,61133.0
2024-11-11 14:50:00,96.34,96.45,96.22,96.41,47436.0,96.34,96.45,96.22,96.41,47436.0
2024-11-11 14:55:00,96.41,96.56,96.3,96.49,226438.0,96.41,96.56,96.3,96.49,226438.0
2024-11-11 15:00:00,96.49,96.6,96.47,96.59,35558.0,96.49,96.6,96.47,96.59,35558.0
2024-11-11 15:05:00,96.61,96.67,96.59,96.62,59233.0,96.61,96.67,96.59,96.62,59233.0
2024-11-11 15:10:00,96.64,96.75,96.55,96.75,35819.0,96.64,96.75,96.55,96.75,35819.0
2024-11-11 15:15:00,96.74,96.91,96.71,96.89,79310.0,96.74,96.91,96.71,96.89,79310.0
2024-11-11 15:20:00,96.89,97.05,96.87,97.04,83273.0,96.89,97.05,96.87,97.04,83273.0
2024-11-11 15:25:00,97.02,97.1,96.97,97.09,57580.0,97.02,97.1,96.97,97.09,57580.0
2024-11-11 15:30:00,97.07,97.18,97.05,97.17,69907.0,97.07,97.18,97.05,97.17,69907.0
2024-11-11 15:35:00,97.16,97.28,97.15,97.23,183172.0,97.16,97.28,97.15,97.23,183172.0
2024-11-11 15:40:00,97.25,97.28,97.14,97.26,52227.0,97.25,97.28,97.14,97.26,52227.0
2024-11-11 15:45:00,97.25,97.35,97.2,97.27,92098.0,97.25,97.35,97.2,97.27,92098.0
2024-11-11 15:50:00,97.29,97.29,97.08,97.16,167993.0,97.29,97.29,97.08,97.16,167993.0
2024-11-11 15:55:00,97.16,97.3,97.05,97.18,467312.0,97.16,97.3,97.05,97.18,467312.0
2024-11-12 09:30:00,96.96,98.13,96.9,97.98,191261.0,96.96,98.13,96.9,97.98,191261.0
2024-11-12 09:35:00,98.0,98.02,97.54,97.77,52652.0,98.0,98.02,97.54,97.77,52652.0
2024-11-12 09:40:00,97.8,98.07,97.72,97.77,50026.0,97.8,98.07,97.72,97.77,50026.0
2024-11-12 09:45:00,97.83,98.09,97.35,98.07,79651.0,97.83,98.09,97.35,98.07,79651.0
2024-11-12 09:50:00,98.08,98.6,98.04,98.07,116438.0,98.08,98.6,98.04,98.07,116438.0
2024-11-12 09:55:00,98.13,98.25,97.87,98.09,81786.0,98.13,98.25,97.87,98.09,81786.0
2024-11-12 10:00:00,98.09,98.47,98.05,98.31,63130.0,98.09,98.47,98.05,98.31,63130.0
2024-11-12 10:05:00,98.26,98.51,98.0,98.36,57274.0,98.26,98.51,98.0,98.36,57274.0
2024-11-12 10:10:00,98.36,98.57,98.15,98.27,64453.0,98.36,98.57,98.15,98.27,64453.0
2024-11-12 10:15:00,98.3,98.33,98.1,98.19,35822.0,98.3,98.33,98.1,98.19,35822.0
2024-11-12 10:20:00,98.24,98.31,98.11,98.25,43621.0,98.24,98.31,98.11,98.25,43621.0
2024-11-12 10:25:00,98.27,98.38,98.23,98.26,39248.0,98.27,98.38,98.23,98.26,39248.0
2024-11-12 10:30:00,98.25,98.25,97.84,98.06,79290.0,98.25,98.25,97.84,98.06,79290.0
2024-11-12 10:35:00,98.06,98.75,98.01,98.75,254814.0,98.06,98.75,98.01,98.75,254814.0
2024-11-12 10:40:00,98.76,99.17,98.71,99.15,124365.0,98.76,99.17,98.71,99.15,124365.0
2024-11-12 10:45:00,99.15,99.42,98.85,99.34,139171.0,99.15,99.42,98.85,99.34,139171.0
2024-11-12 10:50:00,99.28,99.51,98.99,99.04,119368.0,99.28,99.51,98.99,99.04,119368.0
2024-11-12 10:55:00,99.07,99.13,98.97,99.04,38332.0,99.07,99.13,98.97,99.04,38332.0
2024-11-12 11:00:00,99.06,99.09,98.79,98.84,47859.0,99.06,99.09,98.79,98.84,47859.0
2024-11-12 11:05:00,98.84,98.96,98.58,98.93,61704.0,98.84,98.96,98.58,98.93,61704.0
2024-11-12 11:10:00,98.96,99.0,98.78,98.86,51555.0,98.96,99.0,98.78,98.86,51555.0
2024-11-12 11:15:00,98.86,99.06,98.67,98.7,58954.0,98.86,99.06,98.67,98.7,58954.0
2024-11-12 11:20:00,98.74,98.9,98.27,98.32,83268.0,98.74,98.9,98.27,98.32,83268.0
2024-11-12 11:25:00,98.34,98.43,98.0,98.19,91066.0,98.34,98.43,98.0,98.19,91066.0
2024-11-12 11:30:00,98.2,98.4,98.2,98.31,32582.0,98.2,98.4,98.2,98.31,32582.0
2024-11-12 11:35:00,98.3,98.6,98.3,98.54,29032.0,98.3,98.6,98.3,98.54,29032.0
2024-11-12 11:40:00,98.54,98.78,98.51,98.7,31643.0,98.54,98.78,98.51,98.7,31643.0
2024-11-12 11:45:00,98.7,98.76,98.55,98.7,22728.0,98.7,98.76,98.55,98.7,22728.0
2024-11-12 11:50:00,98.73,98.89,98.65,98.8,33171.0,98.73,98.89,98.65,98.8,33171.0
2024-11-12 11:55:00,98.8,98.8,98.46,98.54,47943.0,98.8,98.8,98.46,98.54,47943.0
2024-11-12 12:00:00,98.56,98.61,98.19,98.51,39236.0,98.56,98.61,98.19,98.51,39236.0
2024-11-12 12:05:00,98.53,98.74,98.45,98.54,47257.0,98.53,98.74,98.45,98.54,47257.0
2024-11-12 12:10:00,98.54,98.64,98.02,98.08,75667.0,98.54,98.64,98.02,98.08,75667.0
2024-11-12 12:15:00,98.09,98.12,97.85,97.95,31910.0,98.09,98.12,97.85,97.95,31910.0
2024-11-12 12:20:00,97.96,98.4,97.96,98.36,32395.0,97.96,98.4,97.96,98.36,32395.0
2024-11-12 12:25:00,98.37,98.61,98.37,98.59,27433.0,98.37,98.61,98.37,98.59,27433.0
2024-11-12 12:30:00,98.58,98.66,98.45,98.62,27064.0,98.58,98.66,98.45,98.62,27064.0
2024-11-12 12:35:00,98.6,98.67,98.53,98.57,28488.0,98.6,98.67,98.53,98.57,28488.0
2024-11-12 12:40:00,98.54,98.62,98.52,98.54,17084.0,98.54,98.62,98.52,98.54,17084.0
2024-11-12 12:45:00,98.55,98.64,98.4,98.47,42425.0,98.55,98.64,98.4,98.47,42425.0
2024-11-12 12:50:00,98.47,98.49,98.27,98.35,20803.0,98.47,98.49,98.27,98.35,20803.0
2024-11-12 12:55:00,98.38,98.38,98.12,98.15,32308.0,98.38,98.38,98.12,98.15,32308.0
2024-11-12 13:00:00,98.12,98.2,98.06,98.11,26704.0,98.12,98.2,98.06,98.11,26704.0
2024-11-12 13:05:00,98.12,98.28,98.11,98.2,29662.0,98.12,98.28,98.11,98.2,29662.0
2024-11-12 13:10:00,98.22,98.26,98.06,98.1,20547.0,98.22,98.26,98.06,98.1,20547.0
2024-11-12 13:15:00,98.09,98.25,98.04,98.24,33716.0,98.09,98.25,98.04,98.24,33716.0
2024-11-12 13:20:00,98.26,98.31,98.13,98.31,26120.0,98.26,98.31,98.13,98.31,26120.0
2024-11-12 13:25:00,98.31,98.34,98.24,98.29,26164.0,98.31,98.34,98.24,98.29,26164.0
2024-11-12 13:30:00,98.28,98.4,98.21,98.38,26464.0,98.28,98.4,98.21,98.38,26464.0
2024-11-12 13:35:00,98.4,98.44,98.32,98.39,28298.0,98.4,98.44,98.32,98.39,28298.0
2024-11-12 13:40:00,98.39,98.46,98.36,98.43,16739.0,98.39,98.46,98.36,98.43,16739.0
2024-11-12 13:45:00,98.44,98.45,98.28,98.32,24992.0,98.44,98.45,98.28,98.32,24992.0
2024-11-12 13:50:00,98.33,98.41,98.31,98.34,29838.0,98.33,98.41,98.31,98.34,29838.0
2024-11-12 13:55:00,98.34,98.51,98.27,98.48,49365.0,98.34,98.51,98.27,98.48,49365.0
2024-11-12 14:00:00,98.48,98.54,98.41,98.42,48557.0,98.48,98.54,98.41,98.42,48557.0
2024-11-12 14:05:00,98.43,98.57,98.4,98.56,34125.0,98.43,98.57,98.4,98.56,34125.0
2024-11-12 14:10:00,98.57,98.6,98.47,98.56,28811.0,98.57,98.6,98.47,98.56,28811.0
2024-11-12 14:15:00,98.57,98.74,98.52,98.74,17719.0,98.57,98.74,98.52,98.74,17719.0
2024-11-12 14:20:00,98.73,98.82,98.7,98.79,22635.0,98.73,98.82,98.7,98.79,22635.0
2024-11-12 14:25:00,98.8,99.0,98.8,98.96,25761.0,98.8,99.0,98.8,98.96,25761.0
2024-11-12 14:30:00,98.97,99.08,98.97,99.01,22590.0,98.97,99.08,98.97,99.01,22590.0
2024-11-12 14:35:00,98.98,99.0,98.92,98.99,18719.0,98.98,99.0,98.92,98.99,18719.0
2024-11-12 14:40:00,98.98,99.05,98.77,98.85,103963.0,98.98,99.05,98.77,98.85,103963.0
2024-11-12 14:45:00,98.85,98.85,98.7,98.8,28659.0,98.85,98.85,98.7,98.8,28659.0
2024-11-12 14:50:00,98.83,98.93,98.8,98.84,32083.0,98.83,98.93,98.8,98.84,32083.0
2024-11-12 14:55:00,98.84,98.86,98.78,98.81,27266.0,98.84,98.86,98.78,98.81,27266.0
2024-11-12 15:00:00,98.79,98.95,98.74,98.87,36271.0,98.79,98.95,98.74,98.87,36271.0
2024-11-12 15:05:00,98.88,98.92,98.76,98.79,19112.0,98.88,98.92,98.76,98.79,19112.0
2024-11-12 15:10:00,98.79,98.81,98.65,98.69,30815.0,98.79,98.81,98.65,98.69,30815.0
2024-11-12 15:15:00,98.7,98.7,98.56,98.61,39078.0,98.7,98.7,98.56,98.61,39078.0
2024-11-12 15:20:00,98.62,98.65,98.53,98.63,28755.0,98.62,98.65,98.53,98.63,28755.0
2024-11-12 15:25:00,98.62,98.7,98.55,98.59,50216.0,98.62,98.7,98.55,98.59,50216.0
2024-11-12 15:30:00,98.6,98.69,98.52,98.68,42450.0,98.6,98.69,98.52,98.68,42450.0
2024-11-12 15:35:00,98.67,98.72,98.64,98.67,77884.0,98.67,98.72,98.64,98.67,77884.0
2024-11-12 15:40:00,98.67,98.89,98.62,98.83,62752.0,98.67,98.89,98.62,98.83,62752.0
2024-11-12 15:45:00,98.83,98.91,98.81,98.87,45957.0,98.83,98.91,98.81,98.87,45957.0
2024-11-12 15:50:00,98.86,99.0,98.8,98.91,176364.0,98.86,99.0,98.8,98.91,176364.0
2024-11-12 15:55:00,98.9,99.19,98.9,99.16,305153.0,98.9,99.19,98.9,99.16,305153.0
2024-11-13 09:30:00,98.0,98.56,97.82,98.56,142839.0,98.0,98.56,97.82,98.56,142839.0
2024-11-13 09:35:00,98.61,98.61,97.94,98.06,45138.0,98.61,98.61,97.94,98.06,45138.0
2024-11-13 09:40:00,98.05,99.15,98.03,99.12,35881.0,98.05,99.15,98.03,99.12,35881.0
2024-11-13 09:45:00,99.09,99.1,98.37,98.53,71426.0,99.09,99.1,98.37,98.53,71426.0
2024-11-13 09:50:00,98.57,98.89,98.52,98.84,48179.0,98.57,98.89,98.52,98.84,48179.0
2024-11-13 09:55:00,98.83,99.08,98.83,99.04,48608.0,98.83,99.08,98.83,99.04,48608.0
2024-11-13 10:00:00,99.04,99.09,98.49,98.51,22754.0,99.04,99.09,98.49,98.51,22754.0
2024-11-13 10:05:00,98.53,98.83,98.47,98.78,22166.0,98.53,98.83,98.47,98.78,22166.0
2024-11-13 10:10:00,98.79,99.12,98.79,99.05,20580.0,98.79,99.12,98.79,99.05,20580.0
2024-11-13 10:15:00,99.08,99.17,99.02,99.16,22604.0,99.08,99.17,99.02,99.16,22604.0
2024-11-13 10:20:00,99.19,99.37,99.08,99.14,67812.0,99.19,99.37,99.08,99.14,67812.0
2024-11-13 10:25:00,99.13,99.19,99.02,99.18,23629.0,99.13,99.19,99.02,99.18,23629.0
2024-11-13 10:30:00,99.15,99.55,99.11,99.25,36403.0,99.15,99.55,99.11,99.25,36403.0
2024-11-13 10:35:00,99.28,99.53,99.26,99.49,25861.0,99.28,99.53,99.26,99.49,25861.0
2024-11-13 10:40:00,99.51,99.59,99.33,99.58,26369.0,99.51,99.59,99.33,99.58,26369.0
2024-11-13 10:45:00,99.56,99.61,99.43,99.59,27393.0,99.56,99.61,99.43,99.59,27393.0
2024-11-13 10:50:00,99.59,99.73,99.53,99.55,31370.0,99.59,99.73,99.53,99.55,31370.0
2024-11-13 10:55:00,99.55,99.79,99.49,99.77,129935.0,99.55,99.79,99.49,99.77,129935.0
2024-11-13 11:00:00,99.77,99.95,99.74,99.94,39952.0,99.77,99.95,99.74,99.94,39952.0
2024-11-13 11:05:00,99.94,100.04,99.88,99.96,101368.0,99.94,100.04,99.88,99.96,101368.0
2024-11-13 11:10:00,99.95,99.95,99.77,99.84,22870.0,99.95,99.95,99.77,99.84,22870.0
2024-11-13 11:15:00,99.84,99.96,99.74,99.77,37247.0,99.84,99.96,99.74,99.77,37247.0
2024-11-13 11:20:00,99.79,99.84,99.66,99.84,14221.0,99.79,99.84,99.66,99.84,14221.0
2024-11-13 11:25:00,99.84,99.89,99.76,99.79,17975.0,99.84,99.89,99.76,99.79,17975.0
2024-11-13 11:30:00,99.8,100.1,99.79,100.06,88819.0,99.8,100.1,99.79,100.06,88819.0
2024-11-13 11:35:00,100.06,100.14,99.92,99.97,50514.0,100.06,100.14,99.92,99.97,50514.0
2024-11-13 11:40:00,99.98,100.0,99.71,99.71,31033.0,99.98,100.0,99.71,99.71,31033.0
2024-11-13 11:45:00,99.7,100.09,99.7,100.08,21566.0,99.7,100.09,99.7,100.08,21566.0
2024-11-13 11:50:00,100.09,100.15,99.99,100.1,21442.0,100.09,100.15,99.99,100.1,21442.0
2024-11-13 11:55:00,100.09,100.11,99.94,100.02,75857.0,100.09,100.11,99.94,100.02,75857.0
2024-11-13 12:00:00,100.01,100.29,99.99,100.27,63479.0,100.01,100.29,99.99,100.27,63479.0
2024-11-13 12:05:00,100.28,100.39,100.22,100.25,17627.0,100.28,100.39,100.22,100.25,17627.0
2024-11-13 12:10:00,100.23,100.35,100.13,100.31,15259.0,100.23,100.35,100.13,100.31,15259.0
2024-11-13 12:15:00,100.33,100.43,100.29,100.29,19230.0,100.33,100.43,100.29,100.29,19230.0
2024-11-13 12:20:00,100.32,100.32,100.19,100.27,8726.0,100.32,100.32,100.19,100.27,8726.0
2024-11-13 12:25:00,100.25,100.43,100.25,100.4,13802.0,100.25,100.43,100.25,100.4,13802.0
2024-11-13 12:30:00,100.4,100.49,100.37,100.39,16832.0,100.4,100.49,100.37,100.39,16832.0
2024-11-13 12:35:00,100.39,100.49,100.36,100.37,17364.0,100.39,100.49,100.36,100.37,17364.0
2024-11-13 12:40:00,100.36,100.43,100.25,100.27,16580.0,100.36,100.43,100.25,100.27,16580.0
2024-11-13 12:45:00,100.27,100.35,100.25,100.29,12184.0,100.27,100.35,100.25,100.29,12184.0
2024-11-13 12:50:00,100.31,100.37,100.3,100.34,21984.0,100.31,100.37,100.3,100.34,21984.0
2024-11-13 12:55:00,100.34,100.5,100.3,100.34,16607.0,100.34,100.5,100.3,100.34,16607.0
2024-11-13 13:00:00,100.34,100.43,100.3,100.43,17905.0,100.34,100.43,100.3,100.43,17905.0
2024-11-13 13:05:00,100.41,100.59,100.39,100.48,34472.0,100.41,100.59,100.39,100.48,34472.0
2024-11-13 13:10:00,100.48,100.54,100.31,100.31,15108.0,100.48,100.54,100.31,100.31,15108.0
2024-11-13 13:15:00,100.33,100.35,100.21,100.34,20253.0,100.33,100.35,100.21,100.34,20253.0
2024-11-13 13:20:00,100.34,100.39,100.31,100.39,17250.0,100.34,100.39,100.31,100.39,17250.0
2024-11-13 13:25:00,100.39,100.44,100.34,100.34,14781.0,100.39,100.44,100.34,100.34,14781.0
2024-11-13 13:30:00,100.32,100.41,100.32,100.36,15093.0,100.32,100.41,100.32,100.36,15093.0
2024-11-13 13:35:00,100.36,100.4,100.23,100.27,18850.0,100.36,100.4,100.23,100.27,18850.0
2024-11-13 13:40:00,100.28,100.31,100.22,100.22,23044.0,100.28,100.31,100.22,100.22,23044.0
2024-11-13 13:45:00,100.23,100.24,100.06,100.21,38543.0,100.23,100.24,100.06,100.21,38543.0
2024-11-13 13:50:00,100.2,100.23,99.63,99.7,94358.0,100.2,100.23,99.63,99.7,94358.0
2024-11-13 13:55:00,99.7,99.75,99.46,99.52,25989.0,99.7,99.75,99.46,99.52,25989.0
2024-11-13 14:00:00,99.52,99.54,99.27,99.32,67054.0,99.52,99.54,99.27,99.32,67054.0
2024-11-13 14:05:00,99.32,99.35,98.84,98.92,52259.0,99.32,99.35,98.84,98.92,52259.0
2024-11-13 14:10:00,98.89,99.16,98.88,98.97,42912.0,98.89,99.16,98.88,98.97,42912.0
2024-11-13 14:15:00,98.97,99.15,98.85,98.88,24563.0,98.97,99.15,98.85,98.88,24563.0
2024-11-13 14:20:00,98.88,99.09,98.85,99.05,19247.0,98.88,99.09,98.85,99.05,19247.0
2024-11-13 14:25:00,99.04,99.04,98.55,98.55,31583.0,99.04,99.04,98.55,98.55,31583.0
2024-11-13 14:30:00,98.56,98.56,98.26,98.52,68342.0,98.56,98.56,98.26,98.52,68342.0
2024-11-13 14:35:00,98.52,98.54,98.42,98.54,26790.0,98.52,98.54,98.42,98.54,26790.0
2024-11-13 14:40:00,98.54,98.57,98.4,98.44,27091.0,98.54,98.57,98.4,98.44,27091.0
2024-11-13 14:45:00,98.45,98.54,98.39,98.52,16271.0,98.45,98.54,98.39,98.52,16271.0
2024-11-13 14:50:00,98.48,98.54,98.3,98.3,33497.0,98.48,98.54,98.3,98.3,33497.0
2024-11-13 14:55:00,98.31,98.46,98.21,98.4,34154.0,98.31,98.46,98.21,98.4,34154.0
2024-11-13 15:00:00,98.41,98.46,98.29,98.37,32308.0,98.41,98.46,98.29,98.37,32308.0
2024-11-13 15:05:00,98.37,98.41,98.2,98.28,28423.0,98.37,98.41,98.2,98.28,28423.0
2024-11-13 15:10:00,98.27,98.35,98.21,98.31,25890.0,98.27,98.35,98.21,98.31,25890.0
2024-11-13 15:15:00,98.29,98.29,98.0,98.02,40370.0,98.29,98.29,98.0,98.02,40370.0
2024-11-13 15:20:00,98.01,98.1,97.9,98.03,58515.0,98.01,98.1,97.9,98.03,58515.0
2024-11-13 15:25:00,98.03,98.06,97.95,97.97,42263.0,98.03,98.06,97.95,97.97,42263.0
2024-11-13 15:30:00,97.97,98.2,97.96,98.13,54655.0,97.97,98.2,97.96,98.13,54655.0
2024-11-13 15:35:00,98.14,98.28,98.13,98.2,48009.0,98.14,98.28,98.13,98.2,48009.0
2024-11-13 15:40:00,98.2,98.26,98.07,98.15,61310.0,98.2,98.26,98.07,98.15,61310.0
2024-11-13 15:45:00,98.15,98.21,98.04,98.08,71329.0,98.15,98.21,98.04,98.08,71329.0
2024-11-13 15:50:00,98.08,98.09,97.77,97.91,142684.0,98.08,98.09,97.77,97.91,142684.0
2024-11-13 15:55:00,97.89,97.9,97.6,97.85,343530.0,97.89,97.9,97.6,97.85,343530.0
2024-11-14 09:30:00,96.54,97.06,95.19,95.62,266568.0,96.54,97.06,95.19,95.62,266568.0
2024-11-14 09:35:00,95.53,96.29,95.49,95.93,62314.0,95.53,96.29,95.49,95.93,62314.0
2024-11-14 09:40:00,95.95,96.0,95.62,95.76,31799.0,95.95,96.0,95.62,95.76,31799.0
2024-11-14 09:45:00,95.71,96.12,95.59,96.03,59747.0,95.71,96.12,95.59,96.03,59747.0
2024-11-14 09:50:00,96.04,96.16,95.7,96.12,63745.0,96.04,96.16,95.7,96.12,63745.0
2024-11-14 09:55:00,96.07,96.19,95.94,96.03,70741.0,96.07,96.19,95.94,96.03,70741.0
2024-11-14 10:00:00,96.0,96.0,95.48,95.49,67571.0,96.0,96.0,95.48,95.49,67571.0
2024-11-14 10:05:00,95.54,95.96,95.35,95.86,73258.0,95.54,95.96,95.35,95.86,73258.0
2024-11-14 10:10:00,95.89,96.15,95.77,95.98,64338.0,95.89,96.15,95.77,95.98,64338.0
2024-11-14 10:15:00,96.02,96.04,95.49,95.49,54172.0,96.02,96.04,95.49,95.49,54172.0
2024-11-14 10:20:00,95.5,95.69,95.47,95.49,52124.0,95.5,95.69,95.47,95.49,52124.0
2024-11-14 10:25:00,95.49,95.69,95.36,95.36,52704.0,95.49,95.69,95.36,95.36,52704.0
2024-11-14 10:30:00,95.36,95.59,95.34,95.43,53976.0,95.36,95.59,95.34,95.43,53976.0
2024-11-14 10:35:00,95.45,95.49,95.09,95.15,92397.0,95.45,95.49,95.09,95.15,92397.0
2024-11-14 10:40:00,95.17,95.19,94.85,94.85,105453.0,95.17,95.19,94.85,94.85,105453.0
2024-11-14 10:45:00,94.83,94.87,94.66,94.7,99166.0,94.83,94.87,94.66,94.7,99166.0
2024-11-14 10:50:00,94.7,95.02,94.68,94.82,46757.0,94.7,95.02,94.68,94.82,46757.0
2024-11-14 10:55:00,94.84,94.88,94.58,94.64,46375.0,94.84,94.88,94.58,94.64,46375.0
2024-11-14 11:00:00,94.63,94.68,94.46,94.63,63965.0,94.63,94.68,94.46,94.63,63965.0
2024-11-14 11:05:00,94.63,94.81,94.62,94.73,53611.0,94.63,94.81,94.62,94.73,53611.0
2024-11-14 11:10:00,94.71,94.89,94.67,94.83,33856.0,94.71,94.89,94.67,94.83,33856.0
2024-11-14 11:15:00,94.85,95.0,94.83,94.92,35501.0,94.85,95.0,94.83,94.92,35501.0
2024-11-14 11:20:00,94.92,95.14,94.87,94.89,52910.0,94.92,95.14,94.87,94.89,52910.0
2024-11-14 11:25:00,94.91,95.12,94.87,94.97,37146.0,94.91,95.12,94.87,94.97,37146.0
2024-11-14 11:30:00,94.98,94.98,94.77,94.77,27758.0,94.98,94.98,94.77,94.77,27758.0
2024-11-14 11:35:00,94.78,95.0,94.73,94.97,40171.0,94.78,95.0,94.73,94.97,40171.0
2024-11-14 11:40:00,94.99,95.11,94.85,95.01,28247.0,94.99,95.11,94.85,95.01,28247.0
2024-11-14 11:45:00,95.01,95.16,94.89,95.06,47448.0,95.01,95.16,94.89,95.06,47448.0
2024-11-14 11:50:00,95.04,95.3,94.99,95.19,41316.0,95.04,95.3,94.99,95.19,41316.0
2024-11-14 11:55:00,95.19,95.25,95.03,95.07,25594.0,95.19,95.25,95.03,95.07,25594.0
2024-11-14 12:00:00,95.09,95.22,94.93,95.17,26710.0,95.09,95.22,94.93,95.17,26710.0
2024-11-14 12:05:00,95.17,95.36,95.17,95.24,18417.0,95.17,95.36,95.17,95.24,18417.0
2024-11-14 12:10:00,95.26,95.33,95.12,95.15,16149.0,95.26,95.33,95.12,95.15,16149.0
2024-11-14 12:15:00,95.14,95.16,94.97,94.99,19171.0,95.14,95.16,94.97,94.99,19171.0
2024-11-14 12:20:00,94.97,94.99,94.88,94.9,18204.0,94.97,94.99,94.88,94.9,18204.0
2024-11-14 12:25:00,94.91,94.94,94.72,94.77,18555.0,94.91,94.94,94.72,94.77,18555.0
2024-11-14 12:30:00,94.76,94.76,94.56,94.62,20447.0,94.76,94.76,94.56,94.62,20447.0
2024-11-14 12:35:00,94.62,94.81,94.57,94.77,36054.0,94.62,94.81,94.57,94.77,36054.0
2024-11-14 12:40:00,94.78,94.84,94.67,94.7,16769.0,94.78,94.84,94.67,94.7,16769.0
2024-11-14 12:45:00,94.71,94.75,94.53,94.59,30869.0,94.71,94.75,94.53,94.59,30869.0
2024-11-14 12:50:00,94.55,94.91,94.54,94.88,20003.0,94.55,94.91,94.54,94.88,20003.0
2024-11-14 12:55:00,94.89,94.98,94.83,94.84,17963.0,94.89,94.98,94.83,94.84,17963.0
2024-11-14 13:00:00,94.84,94.89,94.74,94.83,14781.0,94.84,94.89,94.74,94.83,14781.0
2024-11-14 13:05:00,94.83,94.91,94.82,94.86,16891.0,94.83,94.91,94.82,94.86,16891.0
2024-11-14 13:10:00,94.84,94.87,94.71,94.84,21069.0,94.84,94.87,94.71,94.84,21069.0
2024-11-14 13:15:00,94.86,94.89,94.7,94.73,23661.0,94.86,94.89,94.7,94.73,23661.0
2024-11-14 13:20:00,94.75,94.8,94.74,94.78,13674.0,94.75,94.8,94.74,94.78,13674.0
2024-11-14 13:25:00,94.78,94.96,94.77,94.88,17700.0,94.78,94.96,94.77,94.88,17700.0
2024-11-14 13:30:00,94.89,94.9,94.74,94.79,17215.0,94.89,94.9,94.74,94.79,17215.0
2024-11-14 13:35:00,94.79,94.79,94.7,94.72,22903.0,94.79,94.79,94.7,94.72,22903.0
2024-11-14 13:40:00,94.72,94.81,94.7,94.7,19383.0,94.72,94.81,94.7,94.7,19383.0
2024-11-14 13:45:00,94.71,94.77,94.6,94.61,22751.0,94.71,94.77,94.6,94.61,22751.0
2024-11-14 13:50:00,94.62,94.68,94.52,94.57,26975.0,94.62,94.68,94.52,94.57,26975.0
2024-11-14 13:55:00,94.56,94.64,94.47,94.52,38191.0,94.56,94.64,94.47,94.52,38191.0
2024-11-14 14:00:00,94.52,94.77,94.52,94.67,24819.0,94.52,94.77,94.52,94.67,24819.0
2024-11-14 14:05:00,94.65,94.72,94.65,94.69,16516.0,94.65,94.72,94.65,94.69,16516.0
2024-11-14 14:10:00,94.69,94.94,94.62,94.79,36415.0,94.69,94.94,94.62,94.79,36415.0
2024-11-14 14:15:00,94.8,94.84,94.74,94.84,24118.0,94.8,94.84,94.74,94.84,24118.0
2024-11-14 14:20:00,94.84,94.95,94.79,94.85,39085.0,94.84,94.95,94.79,94.85,39085.0
2024-11-14 14:25:00,94.84,94.89,94.8,94.83,24383.0,94.84,94.89,94.8,94.83,24383.0
2024-11-14 14:30:00,94.83,94.9,94.78,94.86,30402.0,94.83,94.9,94.78,94.86,30402.0
2024-11-14 14:35:00,94.86,94.94,94.82,94.93,29010.0,94.86,94.94,94.82,94.93,29010.0
2024-11-14 14:40:00,94.93,94.97,94.83,94.91,20813.0,94.93,94.97,94.83,94.91,20813.0
2024-11-14 14:45:00,94.92,95.05,94.92,95.01,51206.0,94.92,95.05,94.92,95.01,51206.0
2024-11-14 14:50:00,95.01,95.19,94.99,95.13,23766.0,95.01,95.19,94.99,95.13,23766.0
2024-11-14 14:55:00,95.14,95.41,95.13,95.4,91904.0,95.14,95.41,95.13,95.4,91904.0
2024-11-14 15:00:00,95.39,95.39,95.15,95.19,49890.0,95.39,95.39,95.15,95.19,49890.0
2024-11-14 15:05:00,95.21,95.27,95.11,95.19,37612.0,95.21,95.27,95.11,95.19,37612.0
2024-11-14 15:10:00,95.17,95.18,94.96,95.03,30509.0,95.17,95.18,94.96,95.03,30509.0
2024-11-14 15:15:00,95.03,95.2,95.03,95.15,38776.0,95.03,95.2,95.03,95.15,38776.0
2024-11-14 15:20:00,95.15,95.2,95.07,95.18,27326.0,95.15,95.2,95.07,95.18,27326.0
2024-11-14 15:25:00,95.18,95.24,95.14,95.15,31262.0,95.18,95.24,95.14,95.15,31262.0
2024-11-14 15:30:00,95.16,95.17,95.01,95.11,63998.0,95.16,95.17,95.01,95.11,63998.0
2024-11-14 15:35:00,95.1,95.11,94.91,95.01,52305.0,95.1,95.11,94.91,95.01,52305.0
2024-11-14 15:40:00,95.01,95.02,94.88,94.94,49804.0,95.01,95.02,94.88,94.94,49804.0
2024-11-14 15:45:00,94.94,95.06,94.61,94.62,78635.0,94.94,95.06,94.61,94.62,78635.0
2024-11-14 15:50:00,94.63,94.68,94.36,94.41,198817.0,94.63,94.68,94.36,94.41,198817.0
2024-11-14 15:55:00,94.42,94.48,94.11,94.46,431432.0,94.42,94.48,94.11,94.46,431432.0
2024-11-15 09:30:00,94.8,96.38,94.65,95.91,303696.0,94.8,96.38,94.65,95.91,303696.0
2024-11-15 09:35:00,95.79,95.82,95.12,95.2,41128.0,95.79,95.82,95.12,95.2,41128.0
2024-11-15 09:40:00,95.2,95.27,94.82,95.03,44374.0,95.2,95.27,94.82,95.03,44374.0
2024-11-15 09:45:00,95.08,95.15,94.69,94.74,21832.0,95.08,95.15,94.69,94.74,21832.0
2024-11-15 09:50:00,94.75,94.8,94.43,94.56,32982.0,94.75,94.8,94.43,94.56,32982.0
2024-11-15 09:55:00,94.57,94.57,94.26,94.33,18631.0,94.57,94.57,94.26,94.33,18631.0
2024-11-15 10:00:00,94.34,94.53,94.21,94.22,30148.0,94.34,94.53,94.21,94.22,30148.0
2024-11-15 10:05:00,94.26,94.29,93.89,93.93,34685.0,94.26,94.29,93.89,93.93,34685.0
2024-11-15 10:10:00,93.93,93.99,93.76,93.91,29785.0,93.93,93.99,93.76,93.91,29785.0
2024-11-15 10:15:00,93.91,93.99,93.72,93.76,37872.0,93.91,93.99,93.72,93.76,37872.0
2024-11-15 10:20:00,93.76,93.8,93.65,93.71,29550.0,93.76,93.8,93.65,93.71,29550.0
2024-11-15 10:25:00,93.71,93.89,93.66,93.67,41889.0,93.71,93.89,93.66,93.67,41889.0
2024-11-15 10:30:00,93.67,93.71,93.38,93.43,70379.0,93.67,93.71,93.38,93.43,70379.0
2024-11-15 10:35:00,93.42,93.48,93.28,93.29,27057.0,93.42,93.48,93.28,93.29,27057.0
2024-11-15 10:40:00,93.29,93.47,93.26,93.47,35051.0,93.29,93.47,93.26,93.47,35051.0
2024-11-15 10:45:00,93.48,93.49,93.17,93.18,31568.0,93.48,93.49,93.17,93.18,31568.0
2024-11-15 10:50:00,93.15,93.31,93.11,93.22,43933.0,93.15,93.31,93.11,93.22,43933.0
2024-11-15 10:55:00,93.24,93.57,93.14,93.48,48955.0,93.24,93.57,93.14,93.48,48955.0
2024-11-15 11:00:00,93.46,93.46,93.29,93.36,25386.0,93.46,93.46,93.29,93.36,25386.0
2024-11-15 11:05:00,93.35,93.43,93.3,93.34,16235.0,93.35,93.43,93.3,93.34,16235.0
2024-11-15 11:10:00,93.34,93.4,93.19,93.2,17676.0,93.34,93.4,93.19,93.2,17676.0
2024-11-15 11:15:00,93.19,93.4,93.15,93.35,21698.0,93.19,93.4,93.15,93.35,21698.0
2024-11-15 11:20:00,93.33,93.38,93.26,93.28,12399.0,93.33,93.38,93.26,93.28,12399.0
2024-11-15 11:25:00,93.25,93.41,93.24,93.38,39374.0,93.25,93.41,93.24,93.38,39374.0
2024-11-15 11:30:00,93.4,93.49,93.12,93.15,46136.0,93.4,93.49,93.12,93.15,46136.0
2024-11-15 11:35:00,93.16,93.21,93.07,93.11,64673.0,93.16,93.21,93.07,93.11,64673.0
2024-11-15 11:40:00,93.11,93.17,93.0,93.06,30661.0,93.11,93.17,93.0,93.06,30661.0
2024-11-15 11:45:00,93.09,93.12,92.88,92.88,35089.0,93.09,93.12,92.88,92.88,35089.0
2024-11-15 11:50:00,92.89,92.97,92.83,92.86,51147.0,92.89,92.97,92.83,92.86,51147.0
2024-11-15 11:55:00,92.87,92.87,92.73,92.83,34198.0,92.87,92.87,92.73,92.83,34198.0
2024-11-15 12:00:00,92.83,95.29,92.77,93.61,68690.0,92.83,95.29,92.77,93.61,68690.0
2024-11-15 12:05:00,93.59,93.69,93.37,93.5,18289.0,93.59,93.69,93.37,93.5,18289.0
2024-11-15 12:10:00,93.46,93.69,93.41,93.69,11403.0,93.46,93.69,93.41,93.69,11403.0
2024-11-15 12:15:00,93.69,93.71,93.6,93.69,9935.0,93.69,93.71,93.6,93.69,9935.0
2024-11-15 12:20:00,93.67,93.67,93.45,93.47,13315.0,93.67,93.67,93.45,93.47,13315.0
2024-11-15 12:25:00,93.48,93.54,93.45,93.46,8062.0,93.48,93.54,93.45,93.46,8062.0
2024-11-15 12:30:00,93.44,93.47,93.31,93.35,14544.0,93.44,93.47,93.31,93.35,14544.0
2024-11-15 12:35:00,93.34,93.46,93.31,93.41,12456.0,93.34,93.46,93.31,93.41,12456.0
2024-11-15 12:40:00,93.39,93.54,93.27,93.54,16644.0,93.39,93.54,93.27,93.54,16644.0
2024-11-15 12:45:00,93.58,93.86,93.57,93.83,28366.0,93.58,93.86,93.57,93.83,28366.0
2024-11-15 12:50:00,93.83,93.9,93.7,93.84,48925.0,93.83,93.9,93.7,93.84,48925.0
2024-11-15 12:55:00,93.84,94.16,93.82,94.08,30880.0,93.84,94.16,93.82,94.08,30880.0
2024-11-15 13:00:00,94.09,94.42,94.09,94.39,46541.0,94.09,94.42,94.09,94.39,46541.0
2024-11-15 13:05:00,94.39,94.46,94.29,94.39,44949.0,94.39,94.46,94.29,94.39,44949.0
2024-11-15 13:10:00,94.42,94.49,94.34,94.45,17939.0,94.42,94.49,94.34,94.45,17939.0
2024-11-15 13:15:00,94.45,94.55,94.17,94.23,28480.0,94.45,94.55,94.17,94.23,28480.0
2024-11-15 13:20:00,94.23,94.31,94.03,94.13,35088.0,94.23,94.31,94.03,94.13,35088.0
2024-11-15 13:25:00,94.14,94.24,93.94,94.0,59163.0,94.14,94.24,93.94,94.0,59163.0
2024-11-15 13:30:00,94.01,94.04,93.91,94.01,20118.0,94.01,94.04,93.91,94.01,20118.0
2024-11-15 13:35:00,94.03,94.22,94.03,94.09,21236.0,94.03,94.22,94.03,94.09,21236.0
2024-11-15 13:40:00,94.09,94.18,94.03,94.05,17309.0,94.09,94.18,94.03,94.05,17309.0
2024-11-15 13:45:00,94.02,94.05,93.86,93.89,14828.0,94.02,94.05,93.86,93.89,14828.0
2024-11-15 13:50:00,93.86,93.96,93.82,93.84,8463.0,93.86,93.96,93.82,93.84,8463.0
2024-11-15 13:55:00,93.86,94.0,93.86,93.99,17142.0,93.86,94.0,93.86,93.99,17142.0
2024-11-15 14:00:00,93.99,94.06,93.92,94.06,11351.0,93.99,94.06,93.92,94.06,11351.0
2024-11-15 14:05:00,94.06,94.23,94.05,94.07,19379.0,94.06,94.23,94.05,94.07,19379.0
2024-11-15 14:10:00,94.07,94.13,94.04,94.06,8992.0,94.07,94.13,94.04,94.06,8992.0
2024-11-15 14:15:00,94.06,94.1,94.02,94.04,8114.0,94.06,94.1,94.02,94.04,8114.0
2024-11-15 14:20:00,94.04,94.07,93.95,93.99,11660.0,94.04,94.07,93.95,93.99,11660.0
2024-11-15 14:25:00,94.01,94.04,93.97,93.99,9929.0,94.01,94.04,93.97,93.99,9929.0
2024-11-15 14:30:00,93.97,94.08,93.96,93.97,10613.0,93.97,94.08,93.96,93.97,10613.0
2024-11-15 14:35:00,93.95,94.01,93.92,93.95,12830.0,93.95,94.01,93.92,93.95,12830.0
2024-11-15 14:40:00,93.95,94.06,93.94,94.06,14665.0,93.95,94.06,93.94,94.06,14665.0
2024-11-15 14:45:00,94.04,94.08,94.0,94.02,12908.0,94.04,94.08,94.0,94.02,12908.0
2024-11-15 14:50:00,94.03,94.04,93.89,93.93,15420.0,94.03,94.04,93.89,93.93,15420.0
2024-11-15 14:55:00,93.91,93.97,93.88,93.96,18747.0,93.91,93.97,93.88,93.96,18747.0
2024-11-15 15:00:00,93.97,93.98,93.71,93.71,26381.0,93.97,93.98,93.71,93.71,26381.0
2024-11-15 15:05:00,93.72,93.83,93.69,93.8,20552.0,93.72,93.83,93.69,93.8,20552.0
2024-11-15 15:10:00,93.8,94.0,93.79,93.95,26777.0,93.8,94.0,93.79,93.95,26777.0
2024-11-15 15:15:00,93.95,94.04,93.92,93.98,28874.0,93.95,94.04,93.92,93.98,28874.0
2024-11-15 15:20:00,93.99,94.04,93.71,93.79,47579.0,93.99,94.04,93.71,93.79,47579.0
2024-11-15 15:25:00,93.79,93.85,93.77,93.77,35645.0,93.79,93.85,93.77,93.77,35645.0
2024-11-15 15:30:00,93.77,93.81,93.67,93.71,38007.0,93.77,93.81,93.67,93.71,38007.0
2024-11-15 15:35:00,93.71,93.88,93.71,93.81,50302.0,93.71,93.88,93.71,93.81,50302.0
2024-11-15 15:40:00,93.81,93.96,93.69,93.94,40503.0,93.81,93.96,93.69,93.94,40503.0
2024-11-15 15:45:00,93.94,94.03,93.91,94.0,73311.0,93.94,94.03,93.91,94.0,73311.0
2024-11-15 15:50:00,94.0,94.33,93.98,94.3,174735.0,94.0,94.33,93.98,94.3,174735.0
2024-11-15 15:55:00,94.28,94.31,94.15,94.17,320512.0,94.28,94.31,94.15,94.17,320512.0
2024-11-18 09:30:00,94.57,94.62,94.0,94.3,79637.0,94.57,94.62,94.0,94.3,79637.0
2024-11-18 09:35:00,94.39,94.47,94.1,94.36,23202.0,94.39,94.47,94.1,94.36,23202.0
2024-11-18 09:40:00,94.28,94.58,94.22,94.28,10292.0,94.28,94.58,94.22,94.28,10292.0
2024-11-18 09:45:00,94.27,94.37,94.13,94.23,23772.0,94.27,94.37,94.13,94.23,23772.0
2024-11-18 09:50:00,94.2,94.24,94.08,94.22,14371.0,94.2,94.24,94.08,94.22,14371.0
2024-11-18 09:55:00,94.19,94.29,93.97,94.05,18452.0,94.19,94.29,93.97,94.05,18452.0
2024-11-18 10:00:00,94.06,94.34,94.04,94.3,25836.0,94.06,94.34,94.04,94.3,25836.0
2024-11-18 10:05:00,94.3,94.36,94.03,94.21,24684.0,94.3,94.36,94.03,94.21,24684.0
2024-11-18 10:10:00,94.19,94.69,94.17,94.66,36659.0,94.19,94.69,94.17,94.66,36659.0
2024-11-18 10:15:00,94.69,94.93,94.69,94.83,64220.0,94.69,94.93,94.69,94.83,64220.0
2024-11-18 10:20:00,94.81,94.98,94.8,94.95,83633.0,94.81,94.98,94.8,94.95,83633.0
2024-11-18 10:25:00,94.97,95.05,94.92,95.02,41991.0,94.97,95.05,94.92,95.02,41991.0
2024-11-18 10:30:00,95.03,95.12,94.95,95.04,39162.0,95.03,95.12,94.95,95.04,39162.0
2024-11-18 10:35:00,95.04,95.15,95.03,95.08,22942.0,95.04,95.15,95.03,95.08,22942.0
2024-11-18 10:40:00,95.08,95.29,95.08,95.29,48285.0,95.08,95.29,95.08,95.29,48285.0
2024-11-18 10:45:00,95.29,95.7,95.28,95.7,33849.0,95.29,95.7,95.28,95.7,33849.0
2024-11-18 10:50:00,95.68,95.97,95.67,95.87,101024.0,95.68,95.97,95.67,95.87,101024.0
2024-11-18 10:55:00,95.86,96.21,95.84,96.18,42202.0,95.86,96.21,95.84,96.18,42202.0
2024-11-18 11:00:00,96.2,96.34,96.09,96.34,35625.0,96.2,96.34,96.09,96.34,35625.0
2024-11-18 11:05:00,96.32,96.65,96.32,96.47,74892.0,96.32,96.65,96.32,96.47,74892.0
2024-11-18 11:10:00,96.47,96.55,96.37,96.47,48078.0,96.47,96.55,96.37,96.47,48078.0
2024-11-18 11:15:00,96.49,96.61,96.45,96.53,26873.0,96.49,96.61,96.45,96.53,26873.0
2024-11-18 11:20:00,96.54,96.74,96.41,96.72,51547.0,96.54,96.74,96.41,96.72,51547.0
2024-11-18 11:25:00,96.72,96.72,96.51,96.56,25008.0,96.72,96.72,96.51,96.56,25008.0
2024-11-18 11:30:00,96.56,96.56,96.24,96.34,38526.0,96.56,96.56,96.24,96.34,38526.0
2024-11-18 11:35:00,96.35,96.49,96.35,96.43,17886.0,96.35,96.49,96.35,96.43,17886.0
2024-11-18 11:40:00,96.43,96.44,96.12,96.2,28428.0,96.43,96.44,96.12,96.2,28428.0
2024-11-18 11:45:00,96.19,96.25,95.87,95.92,34265.0,96.19,96.25,95.87,95.92,34265.0
2024-11-18 11:50:00,95.93,95.95,95.77,95.82,18942.0,95.93,95.95,95.77,95.82,18942.0
2024-11-18 11:55:00,95.84,95.92,95.76,95.9,19263.0,95.84,95.92,95.76,95.9,19263.0
2024-11-18 12:00:00,95.91,96.0,95.86,95.95,14446.0,95.91,96.0,95.86,95.95,14446.0
2024-11-18 12:05:00,95.93,96.24,95.91,96.18,26125.0,95.93,96.24,95.91,96.18,26125.0
2024-11-18 12:10:00,96.19,96.42,96.13,96.4,28287.0,96.19,96.42,96.13,96.4,28287.0
2024-11-18 12:15:00,96.4,96.41,93.86,94.33,496582.0,96.4,96.41,93.86,94.33,496582.0
2024-11-18 12:20:00,94.17,95.31,93.9,95.13,229828.0,94.17,95.31,93.9,95.13,229828.0
2024-11-18 12:25:00,95.09,95.46,92.5,93.66,340657.0,95.09,95.46,92.5,93.66,340657.0
2024-11-18 12:30:00,93.4,93.42,91.2,92.44,459343.0,93.4,93.42,91.2,92.44,459343.0
2024-11-18 12:35:00,92.44,92.44,91.38,91.7,236477.0,92.44,92.44,91.38,91.7,236477.0
2024-11-18 12:40:00,91.69,92.03,90.96,91.68,239817.0,91.69,92.03,90.96,91.68,239817.0
2024-11-18 12:45:00,91.68,92.67,91.61,92.35,163592.0,91.68,92.67,91.61,92.35,163592.0
2024-11-18 12:50:00,92.35,92.49,91.76,92.06,110622.0,92.35,92.49,91.76,92.06,110622.0
2024-11-18 12:55:00,92.03,92.95,91.99,92.41,87355.0,92.03,92.95,91.99,92.41,87355.0
2024-11-18 13:00:00,92.45,92.9,92.45,92.6,69056.0,92.45,92.9,92.45,92.6,69056.0
2024-11-18 13:05:00,92.67,93.07,92.35,92.84,61407.0,92.67,93.07,92.35,92.84,61407.0
2024-11-18 13:10:00,92.81,92.84,92.23,92.27,54453.0,92.81,92.84,92.23,92.27,54453.0
2024-11-18 13:15:00,92.33,92.41,92.18,92.41,41289.0,92.33,92.41,92.18,92.41,41289.0
2024-11-18 13:20:00,92.41,92.44,92.22,92.41,27816.0,92.41,92.44,92.22,92.41,27816.0
2024-11-18 13:25:00,92.42,92.42,92.22,92.35,22378.0,92.42,92.42,92.22,92.35,22378.0
2024-11-18 13:30:00,92.45,92.97,92.45,92.82,55226.0,92.45,92.97,92.45,92.82,55226.0
2024-11-18 13:35:00,92.84,92.88,92.65,92.81,22269.0,92.84,92.88,92.65,92.81,22269.0
2024-11-18 13:40:00,92.79,92.84,92.55,92.55,44105.0,92.79,92.84,92.55,92.55,44105.0
2024-11-18 13:45:00,92.55,92.59,92.38,92.44,21078.0,92.55,92.59,92.38,92.44,21078.0
2024-11-18 13:50:00,92.46,92.49,92.29,92.46,19800.0,92.46,92.49,92.29,92.46,19800.0
2024-11-18 13:55:00,92.49,92.65,92.46,92.6,20007.0,92.49,92.65,92.46,92.6,20007.0
2024-11-18 14:00:00,92.61,92.74,92.47,92.74,32511.0,92.61,92.74,92.47,92.74,32511.0
2024-11-18 14:05:00,92.73,92.94,92.61,92.74,31729.0,92.73,92.94,92.61,92.74,31729.0
2024-11-18 14:10:00,92.76,93.08,92.73,92.93,32454.0,92.76,93.08,92.73,92.93,32454.0
2024-11-18 14:15:00,92.93,93.07,92.86,92.98,31460.0,92.93,93.07,92.86,92.98,31460.0
2024-11-18 14:20:00,93.0,93.06,92.94,93.06,20208.0,93.0,93.06,92.94,93.06,20208.0
2024-11-18 14:25:00,93.06,93.21,92.97,93.21,32279.0,93.06,93.21,92.97,93.21,32279.0
2024-11-18 14:30:00,93.21,93.23,92.83,92.91,20715.0,93.21,93.23,92.83,92.91,20715.0
2024-11-18 14:35:00,92.91,93.03,92.88,92.88,20137.0,92.91,93.03,92.88,92.88,20137.0
2024-11-18 14:40:00,92.88,92.99,92.79,92.97,19282.0,92.88,92.99,92.79,92.97,19282.0
2024-11-18 14:45:00,92.95,92.96,92.81,92.81,12536.0,92.95,92.96,92.81,92.81,12536.0
2024-11-18 14:50:00,92.81,92.84,92.6,92.74,55032.0,92.81,92.84,92.6,92.74,55032.0
2024-11-18 14:55:00,92.77,92.8,92.6,92.63,23107.0,92.77,92.8,92.6,92.63,23107.0
2024-11-18 15:00:00,92.64,92.66,92.42,92.54,31285.0,92.64,92.66,92.42,92.54,31285.0
2024-11-18 15:05:00,92.52,92.52,92.37,92.38,25838.0,92.52,92.52,92.37,92.38,25838.0
2024-11-18 15:10:00,92.37,92.39,92.21,92.23,27931.0,92.37,92.39,92.21,92.23,27931.0
2024-11-18 15:15:00,92.23,92.29,92.05,92.27,41633.0,92.23,92.29,92.05,92.27,41633.0
2024-11-18 15:20:00,92.28,92.41,92.18,92.36,39140.0,92.28,92.41,92.18,92.36,39140.0
2024-11-18 15:25:00,92.36,92.49,92.33,92.48,27349.0,92.36,92.49,92.33,92.48,27349.0
2024-11-18 15:30:00,92.45,92.51,92.33,92.34,39690.0,92.45,92.51,92.33,92.34,39690.0
2024-11-18 15:35:00,92.36,92.47,92.31,92.36,37689.0,92.36,92.47,92.31,92.36,37689.0
2024-11-18 15:40:00,92.35,92.38,92.2,92.31,31453.0,92.35,92.38,92.2,92.31,31453.0
2024-11-18 15:45:00,92.31,92.37,92.08,92.09,47529.0,92.31,92.37,92.08,92.09,47529.0
2024-11-18 15:50:00,92.09,92.2,91.73,91.79,175987.0,92.09,92.2,91.73,91.79,175987.0
2024-11-18 15:55:00,91.81,91.92,91.64,91.87,347486.0,91.81,91.92,91.64,91.87,347486.0
2024-11-19 09:30:00,90.59,90.99,89.67,90.5,256754.0,90.59,90.99,89.67,90.5,256754.0
2024-11-19 09:35:00,90.4,90.47,89.96,90.09,45971.0,90.4,90.47,89.96,90.09,45971.0
2024-11-19 09:40:00,90.04,90.39,89.95,90.26,57231.0,90.04,90.39,89.95,90.26,57231.0
2024-11-19 09:45:00,90.23,90.79,90.07,90.54,97340.0,90.23,90.79,90.07,90.54,97340.0
2024-11-19 09:50:00,90.52,90.73,90.39,90.41,43917.0,90.52,90.73,90.39,90.41,43917.0
2024-11-19 09:55:00,90.45,90.49,90.21,90.24,45667.0,90.45,90.49,90.21,90.24,45667.0
2024-11-19 10:00:00,90.27,90.59,90.15,90.57,51093.0,90.27,90.59,90.15,90.57,51093.0
2024-11-19 10:05:00,90.57,90.95,90.39,90.88,43737.0,90.57,90.95,90.39,90.88,43737.0
2024-11-19 10:10:00,90.85,90.91,90.69,90.75,29711.0,90.85,90.91,90.69,90.75,29711.0
2024-11-19 10:15:00,90.73,90.76,90.52,90.66,22687.0,90.73,90.76,90.52,90.66,22687.0
2024-11-19 10:20:00,90.63,90.64,90.31,90.33,32396.0,90.63,90.64,90.31,90.33,32396.0
2024-11-19 10:25:00,90.31,90.31,89.88,89.93,34227.0,90.31,90.31,89.88,89.93,34227.0
2024-11-19 10:30:00,89.94,90.28,89.9,90.25,65393.0,89.94,90.28,89.9,90.25,65393.0
2024-11-19 10:35:00,90.27,90.49,90.26,90.3,41106.0,90.27,90.49,90.26,90.3,41106.0
2024-11-19 10:40:00,90.3,90.32,90.09,90.19,58591.0,90.3,90.32,90.09,90.19,58591.0
2024-11-19 10:45:00,90.2,90.32,90.1,90.32,36697.0,90.2,90.32,90.1,90.32,36697.0
2024-11-19 10:50:00,90.35,90.67,90.33,90.54,22910.0,90.35,90.67,90.33,90.54,22910.0
2024-11-19 10:55:00,90.55,90.77,90.43,90.75,36507.0,90.55,90.77,90.43,90.75,36507.0
2024-11-19 11:00:00,90.75,90.76,90.6,90.68,28804.0,90.75,90.76,90.6,90.68,28804.0
2024-11-19 11:05:00,90.7,90.79,90.57,90.59,27920.0,90.7,90.79,90.57,90.59,27920.0
2024-11-19 11:10:00,90.6,90.73,90.57,90.61,24690.0,90.6,90.73,90.57,90.61,24690.0
2024-11-19 11:15:00,90.61,90.72,90.58,90.72,15765.0,90.61,90.72,90.58,90.72,15765.0
2024-11-19 11:20:00,90.73,90.81,90.54,90.8,29115.0,90.73,90.81,90.54,90.8,29115.0
2024-11-19 11:25:00,90.81,91.13,90.8,91.12,43518.0,90.81,91.13,90.8,91.12,43518.0
2024-11-19 11:30:00,91.14,91.31,90.95,91.31,24119.0,91.14,91.31,90.95,91.31,24119.0
2024-11-19 11:35:00,91.31,91.56,91.28,91.34,15965.0,91.31,91.56,91.28,91.34,15965.0
2024-11-19 11:40:00,91.3,91.35,91.14,91.31,28466.0,91.3,91.35,91.14,91.31,28466.0
2024-11-19 11:45:00,91.31,91.36,91.22,91.28,12077.0,91.31,91.36,91.22,91.28,12077.0
2024-11-19 11:50:00,91.24,91.26,91.11,91.19,15612.0,91.24,91.26,91.11,91.19,15612.0
2024-11-19 11:55:00,91.23,91.33,91.22,91.25,16796.0,91.23,91.33,91.22,91.25,16796.0
2024-11-19 12:00:00,91.25,91.26,90.95,91.08,16784.0,91.25,91.26,90.95,91.08,16784.0
2024-11-19 12:05:00,91.08,91.38,91.06,91.38,12147.0,91.08,91.38,91.06,91.38,12147.0
2024-11-19 12:10:00,91.38,91.56,91.36,91.48,17646.0,91.38,91.56,91.36,91.48,17646.0
2024-11-19 12:15:00,91.46,91.48,91.17,91.33,26323.0,91.46,91.48,91.17,91.33,26323.0
2024-11-19 12:20:00,91.31,91.34,91.18,91.23,12563.0,91.31,91.34,91.18,91.23,12563.0
2024-11-19 12:25:00,91.26,91.61,91.26,91.59,37217.0,91.26,91.61,91.26,91.59,37217.0
2024-11-19 12:30:00,91.6,91.65,91.5,91.6,23009.0,91.6,91.65,91.5,91.6,23009.0
2024-11-19 12:35:00,91.59,91.7,91.56,91.59,17638.0,91.59,91.7,91.56,91.59,17638.0
2024-11-19 12:40:00,91.58,91.59,91.42,91.47,12570.0,91.58,91.59,91.42,91.47,12570.0
2024-11-19 12:45:00,91.49,91.52,91.3,91.31,15572.0,91.49,91.52,91.3,91.31,15572.0
2024-11-19 12:50:00,91.31,91.44,91.29,91.42,13581.0,91.31,91.44,91.29,91.42,13581.0
2024-11-19 12:55:00,91.43,91.49,91.28,91.36,15342.0,91.43,91.49,91.28,91.36,15342.0
2024-11-19 13:00:00,91.37,91.4,91.25,91.4,21693.0,91.37,91.4,91.25,91.4,21693.0
2024-11-19 13:05:00,91.42,91.52,91.37,91.41,36982.0,91.42,91.52,91.37,91.41,36982.0
2024-11-19 13:10:00,91.44,91.56,91.29,91.29,14553.0,91.44,91.56,91.29,91.29,14553.0
2024-11-19 13:15:00,91.28,91.38,91.19,91.23,24982.0,91.28,91.38,91.19,91.23,24982.0
2024-11-19 13:20:00,91.23,91.4,91.22,91.4,11974.0,91.23,91.4,91.22,91.4,11974.0
2024-11-19 13:25:00,91.39,91.42,91.27,91.38,17198.0,91.39,91.42,91.27,91.38,17198.0
2024-11-19 13:30:00,91.38,91.41,91.31,91.35,16503.0,91.38,91.41,91.31,91.35,16503.0
2024-11-19 13:35:00,91.35,91.49,91.28,91.37,26693.0,91.35,91.49,91.28,91.37,26693.0
2024-11-19 13:40:00,91.39,91.49,91.38,91.48,22565.0,91.39,91.49,91.38,91.48,22565.0
2024-11-19 13:45:00,91.48,91.66,91.48,91.6,20448.0,91.48,91.66,91.48,91.6,20448.0
2024-11-19 13:50:00,91.6,91.68,91.57,91.65,15149.0,91.6,91.68,91.57,91.65,15149.0
2024-11-19 13:55:00,91.63,91.76,91.59,91.73,17356.0,91.63,91.76,91.59,91.73,17356.0
2024-11-19 14:00:00,91.73,91.77,91.67,91.67,40600.0,91.73,91.77,91.67,91.67,40600.0
2024-11-19 14:05:00,91.68,91.78,91.61,91.73,22457.0,91.68,91.78,91.61,91.73,22457.0
2024-11-19 14:10:00,91.73,91.73,91.6,91.7,18183.0,91.73,91.73,91.6,91.7,18183.0
2024-11-19 14:15:00,91.7,91.7,91.45,91.5,17848.0,91.7,91.7,91.45,91.5,17848.0
2024-11-19 14:20:00,91.49,91.54,91.28,91.31,59308.0,91.49,91.54,91.28,91.31,59308.0
2024-11-19 14:25:00,91.31,91.35,91.13,91.18,26088.0,91.31,91.35,91.13,91.18,26088.0
2024-11-19 14:30:00,91.17,91.26,90.9,90.92,39696.0,91.17,91.26,90.9,90.92,39696.0
2024-11-19 14:35:00,90.9,90.9,90.76,90.83,40565.0,90.9,90.9,90.76,90.83,40565.0
2024-11-19 14:40:00,90.84,90.9,90.75,90.78,21018.0,90.84,90.9,90.75,90.78,21018.0
2024-11-19 14:45:00,90.81,90.9,90.69,90.82,22494.0,90.81,90.9,90.69,90.82,22494.0
2024-11-19 14:50:00,90.82,90.91,90.73,90.87,41821.0,90.82,90.91,90.73,90.87,41821.0
2024-11-19 14:55:00,90.88,91.08,90.86,90.95,28208.0,90.88,91.08,90.86,90.95,28208.0
2024-11-19 15:00:00,90.98,91.03,90.87,90.93,18253.0,90.98,91.03,90.87,90.93,18253.0
2024-11-19 15:05:00,90.94,91.09,90.93,90.98,31701.0,90.94,91.09,90.93,90.98,31701.0
2024-11-19 15:10:00,90.97,90.99,90.86,90.9,22549.0,90.97,90.99,90.86,90.9,22549.0
2024-11-19 15:15:00,90.89,90.95,90.87,90.91,21763.0,90.89,90.95,90.87,90.91,21763.0
2024-11-19 15:20:00,90.9,90.91,90.73,90.73,27380.0,90.9,90.91,90.73,90.73,27380.0
2024-11-19 15:25:00,90.73,90.76,90.69,90.72,34183.0,90.73,90.76,90.69,90.72,34183.0
2024-11-19 15:30:00,90.72,90.72,90.55,90.63,42184.0,90.72,90.72,90.55,90.63,42184.0
2024-11-19 15:35:00,90.62,90.84,90.6,90.73,45927.0,90.62,90.84,90.6,90.73,45927.0
2024-11-19 15:40:00,90.72,90.83,90.72,90.78,52877.0,90.72,90.83,90.72,90.78,52877.0
2024-11-19 15:45:00,90.77,90.82,90.71,90.78,43508.0,90.77,90.82,90.71,90.78,43508.0
2024-11-19 15:50:00,90.77,90.91,90.62,90.87,126120.0,90.77,90.91,90.62,90.87,126120.0
2024-11-19 15:55:00,90.87,90.88,90.63,90.74,365666.0,90.87,90.88,90.63,90.74,365666.0
2024-11-20 09:30:00,91.3,91.7,90.91,91.45,122976.0,91.3,91.7,90.91,91.45,122976.0
2024-11-20 09:35:00,91.45,91.54,90.77,90.97,27868.0,91.45,91.54,90.77,90.97,27868.0
2024-11-20 09:40:00,91.0,91.0,90.68,90.75,32943.0,91.0,91.0,90.68,90.75,32943.0
2024-11-20 09:45:00,90.7,91.11,90.61,90.84,33618.0,90.7,91.11,90.61,90.84,33618.0
2024-11-20 09:50:00,90.85,91.17,90.74,90.95,24946.0,90.85,91.17,90.74,90.95,24946.0
2024-11-20 09:55:00,90.96,91.23,90.96,91.11,19848.0,90.96,91.23,90.96,91.11,19848.0
2024-11-20 10:00:00,91.1,91.19,90.83,90.93,28651.0,91.1,91.19,90.83,90.93,28651.0
2024-11-20 10:05:00,90.99,90.99,90.79,90.79,15833.0,90.99,90.99,90.79,90.79,15833.0
2024-11-20 10:10:00,90.83,91.12,90.8,90.89,21364.0,90.83,91.12,90.8,90.89,21364.0
2024-11-20 10:15:00,90.95,90.95,90.69,90.75,14087.0,90.95,90.95,90.69,90.75,14087.0
2024-11-20 10:20:00,90.77,90.8,90.62,90.75,17707.0,90.77,90.8,90.62,90.75,17707.0
2024-11-20 10:25:00,90.71,91.08,90.7,90.95,19815.0,90.71,91.08,90.7,90.95,19815.0
2024-11-20 10:30:00,90.92,91.09,90.76,91.05,18906.0,90.92,91.09,90.76,91.05,18906.0
2024-11-20 10:35:00,91.02,91.27,91.01,91.27,35747.0,91.02,91.27,91.01,91.27,35747.0
2024-11-20 10:40:00,91.27,91.45,91.2,91.37,33517.0,91.27,91.45,91.2,91.37,33517.0
2024-11-20 10:45:00,91.43,91.64,91.4,91.54,20086.0,91.43,91.64,91.4,91.54,20086.0
2024-11-20 10:50:00,91.51,91.53,91.36,91.38,16570.0,91.51,91.53,91.36,91.38,16570.0
2024-11-20 10:55:00,91.37,91.45,91.35,91.41,19946.0,91.37,91.45,91.35,91.41,19946.0
2024-11-20 11:00:00,91.41,91.45,91.26,91.34,17531.0,91.41,91.45,91.26,91.34,17531.0
2024-11-20 11:05:00,91.33,91.51,91.29,91.51,17183.0,91.33,91.51,91.29,91.51,17183.0
2024-11-20 11:10:00,91.49,91.51,91.35,91.46,25282.0,91.49,91.51,91.35,91.46,25282.0
2024-11-20 11:15:00,91.49,91.62,91.44,91.59,18292.0,91.49,91.62,91.44,91.59,18292.0
2024-11-20 11:20:00,91.61,91.7,91.54,91.69,29013.0,91.61,91.7,91.54,91.69,29013.0
2024-11-20 11:25:00,91.69,91.85,91.62,91.81,29639.0,91.69,91.85,91.62,91.81,29639.0
2024-11-20 11:30:00,91.81,91.84,91.68,91.82,34919.0,91.81,91.84,91.68,91.82,34919.0
2024-11-20 11:35:00,91.82,91.93,91.58,91.88,69887.0,91.82,91.93,91.58,91.88,69887.0
2024-11-20 11:40:00,91.89,91.93,91.77,91.9,25256.0,91.89,91.93,91.77,91.9,25256.0
2024-11-20 11:45:00,91.89,92.22,91.85,92.17,60400.0,91.89,92.22,91.85,92.17,60400.0
2024-11-20 11:50:00,92.17,92.36,92.16,92.33,44355.0,92.17,92.36,92.16,92.33,44355.0
2024-11-20 11:55:00,92.33,92.48,92.16,92.29,48714.0,92.33,92.48,92.16,92.29,48714.0
2024-11-20 12:00:00,92.28,92.35,91.95,91.97,63877.0,92.28,92.35,91.95,91.97,63877.0
2024-11-20 12:05:00,92.01,92.03,91.84,91.84,9137.0,92.01,92.03,91.84,91.84,9137.0
2024-11-20 12:10:00,91.85,91.92,91.76,91.83,12217.0,91.85,91.92,91.76,91.83,12217.0
2024-11-20 12:15:00,91.81,91.92,91.72,91.75,14074.0,91.81,91.92,91.72,91.75,14074.0
2024-11-20 12:20:00,91.75,91.79,91.63,91.78,13486.0,91.75,91.79,91.63,91.78,13486.0
2024-11-20 12:25:00,91.79,92.0,91.78,91.94,53537.0,91.79,92.0,91.78,91.94,53537.0
2024-11-20 12:30:00,91.93,92.06,91.93,92.05,23258.0,91.93,92.06,91.93,92.05,23258.0
2024-11-20 12:35:00,92.05,92.2,92.0,92.2,33089.0,92.05,92.2,92.0,92.2,33089.0
2024-11-20 12:40:00,92.2,92.27,92.14,92.22,40966.0,92.2,92.27,92.14,92.22,40966.0
2024-11-20 12:45:00,92.22,92.24,92.11,92.17,15147.0,92.22,92.24,92.11,92.17,15147.0
2024-11-20 12:50:00,92.18,92.26,92.14,92.14,11996.0,92.18,92.26,92.14,92.14,11996.0
2024-11-20 12:55:00,92.14,92.22,91.97,92.01,23352.0,92.14,92.22,91.97,92.01,23352.0
2024-11-20 13:00:00,92.0,92.08,91.98,92.06,11797.0,92.0,92.08,91.98,92.06,11797.0
2024-11-20 13:05:00,92.06,92.1,91.96,91.96,11810.0,92.06,92.1,91.96,91.96,11810.0
2024-11-20 13:10:00,91.97,92.08,91.94,92.05,9673.0,91.97,92.08,91.94,92.05,9673.0
2024-11-20 13:15:00,92.05,92.11,91.99,92.0,11864.0,92.05,92.11,91.99,92.0,11864.0
2024-11-20 13:20:00,91.99,92.23,91.94,92.2,15907.0,91.99,92.23,91.94,92.2,15907.0
2024-11-20 13:25:00,92.2,92.25,92.12,92.25,12096.0,92.2,92.25,92.12,92.25,12096.0
2024-11-20 13:30:00,92.23,92.24,92.13,92.17,7088.0,92.23,92.24,92.13,92.17,7088.0
2024-11-20 13:35:00,92.15,92.23,92.1,92.11,24420.0,92.15,92.23,92.1,92.11,24420.0
2024-11-20 13:40:00,92.1,92.19,92.01,92.05,34531.0,92.1,92.19,92.01,92.05,34531.0
2024-11-20 13:45:00,92.03,92.05,91.97,92.04,20773.0,92.03,92.05,91.97,92.04,20773.0
2024-11-20 13:50:00,92.04,92.07,91.93,92.07,22923.0,92.04,92.07,91.93,92.07,22923.0
2024-11-20 13:55:00,92.08,92.1,92.02,92.07,9375.0,92.08,92.1,92.02,92.07,9375.0
2024-11-20 14:00:00,92.07,92.09,92.04,92.08,13926.0,92.07,92.09,92.04,92.08,13926.0
2024-11-20 14:05:00,92.07,92.07,91.87,91.87,13708.0,92.07,92.07,91.87,91.87,13708.0
2024-11-20 14:10:00,91.84,91.93,91.82,91.84,13150.0,91.84,91.93,91.82,91.84,13150.0
2024-11-20 14:15:00,91.84,91.86,91.65,91.68,20007.0,91.84,91.86,91.65,91.68,20007.0
2024-11-20 14:20:00,91.68,91.68,91.57,91.63,14554.0,91.68,91.68,91.57,91.63,14554.0
2024-11-20 14:25:00,91.64,91.79,91.62,91.77,11864.0,91.64,91.79,91.62,91.77,11864.0
2024-11-20 14:30:00,91.75,91.8,91.69,91.74,12299.0,91.75,91.8,91.69,91.74,12299.0
2024-11-20 14:35:00,91.73,91.78,91.72,91.78,7892.0,91.73,91.78,91.72,91.78,7892.0
2024-11-20 14:40:00,91.79,91.93,91.79,91.9,11207.0,91.79,91.93,91.79,91.9,11207.0
2024-11-20 14:45:00,91.91,92.0,91.91,91.93,10232.0,91.91,92.0,91.91,91.93,10232.0
2024-11-20 14:50:00,91.94,91.99,91.92,91.96,10379.0,91.94,91.99,91.92,91.96,10379.0
2024-11-20 14:55:00,91.95,91.96,91.78,91.87,23897.0,91.95,91.96,91.78,91.87,23897.0
2024-11-20 15:00:00,91.86,91.86,91.73,91.78,13217.0,91.86,91.86,91.73,91.78,13217.0
2024-11-20 15:05:00,91.77,91.86,91.76,91.8,13210.0,91.77,91.86,91.76,91.8,13210.0
2024-11-20 15:10:00,91.82,91.83,91.56,91.59,39001.0,91.82,91.83,91.56,91.59,39001.0
2024-11-20 15:15:00,91.59,91.61,91.53,91.59,28873.0,91.59,91.61,91.53,91.59,28873.0
2024-11-20 15:20:00,91.59,91.62,91.55,91.61,39785.0,91.59,91.62,91.55,91.61,39785.0
2024-11-20 15:25:00,91.6,91.61,91.55,91.55,18957.0,91.6,91.61,91.55,91.55,18957.0
2024-11-20 15:30:00,91.57,91.77,91.57,91.77,48598.0,91.57,91.77,91.57,91.77,48598.0
2024-11-20 15:35:00,91.77,91.79,91.63,91.63,60671.0,91.77,91.79,91.63,91.63,60671.0
2024-11-20 15:40:00,91.64,91.69,91.58,91.64,54964.0,91.64,91.69,91.58,91.64,54964.0
2024-11-20 15:45:00,91.64,91.93,91.62,91.92,89950.0,91.64,91.93,91.62,91.92,89950.0
2024-11-20 15:50:00,91.91,92.34,91.9,92.3,95829.0,91.91,92.34,91.9,92.3,95829.0
2024-11-20 15:55:00,92.3,92.49,92.3,92.45,341468.0,92.3,92.49,92.3,92.45,341468.0
2024-11-21 09:30:00,93.0,93.87,92.72,93.37,90846.0,93.0,93.87,92.72,93.37,90846.0
2024-11-21 09:35:00,93.4,93.48,92.73,92.81,24707.0,93.4,93.48,92.73,92.81,24707.0
2024-11-21 09:40:00,92.9,93.27,92.83,93.25,47657.0,92.9,93.27,92.83,93.25,47657.0
2024-11-21 09:45:00,93.3,93.57,92.98,93.38,65114.0,93.3,93.57,92.98,93.38,65114.0
2024-11-21 09:50:00,93.29,93.36,93.06,93.23,25865.0,93.29,93.36,93.06,93.23,25865.0
2024-11-21 09:55:00,93.2,93.3,92.96,93.03,16493.0,93.2,93.3,92.96,93.03,16493.0
2024-11-21 10:00:00,92.98,92.98,92.72,92.74,27935.0,92.98,92.98,92.72,92.74,27935.0
2024-11-21 10:05:00,92.76,92.96,92.76,92.83,16129.0,92.76,92.96,92.76,92.83,16129.0
2024-11-21 10:10:00,92.83,93.01,92.72,92.92,41040.0,92.83,93.01,92.72,92.92,41040.0
2024-11-21 10:15:00,92.89,93.41,92.81,93.41,54398.0,92.89,93.41,92.81,93.41,54398.0
2024-11-21 10:20:00,93.4,93.79,93.22,93.36,40572.0,93.4,93.79,93.22,93.36,40572.0
2024-11-21 10:25:00,93.35,93.46,93.02,93.08,26131.0,93.35,93.46,93.02,93.08,26131.0
2024-11-21 10:30:00,93.07,93.15,92.86,92.9,39634.0,93.07,93.15,92.86,92.9,39634.0
2024-11-21 10:35:00,92.86,92.98,92.52,92.6,14179.0,92.86,92.98,92.52,92.6,14179.0
2024-11-21 10:40:00,92.59,93.03,92.56,93.03,33360.0,92.59,93.03,92.56,93.03,33360.0
2024-11-21 10:45:00,93.03,93.52,92.98,93.51,28842.0,93.03,93.52,92.98,93.51,28842.0
2024-11-21 10:50:00,93.49,93.8,93.45,93.8,37463.0,93.49,93.8,93.45,93.8,37463.0
2024-11-21 10:55:00,93.79,94.06,93.77,94.01,76225.0,93.79,94.06,93.77,94.01,76225.0
2024-11-21 11:00:00,94.01,94.14,93.97,94.12,49681.0,94.01,94.14,93.97,94.12,49681.0
2024-11-21 11:05:00,94.11,94.19,93.94,94.0,30851.0,94.11,94.19,93.94,94.0,30851.0
2024-11-21 11:10:00,93.99,94.03,93.87,93.88,36207.0,93.99,94.03,93.87,93.88,36207.0
2024-11-21 11:15:00,93.89,93.89,93.68,93.69,17607.0,93.89,93.89,93.68,93.69,17607.0
2024-11-21 11:20:00,93.67,93.93,93.67,93.89,12632.0,93.67,93.93,93.67,93.89,12632.0
2024-11-21 11:25:00,93.9,94.03,93.85,93.99,17414.0,93.9,94.03,93.85,93.99,17414.0
2024-11-21 11:30:00,94.02,94.05,93.85,93.99,39899.0,94.02,94.05,93.85,93.99,39899.0
2024-11-21 11:35:00,93.97,93.97,93.74,93.93,32000.0,93.97,93.97,93.74,93.93,32000.0
2024-11-21 11:40:00,93.96,94.14,93.96,94.13,12558.0,93.96,94.14,93.96,94.13,12558.0
2024-11-21 11:45:00,94.12,94.12,93.91,93.93,10743.0,94.12,94.12,93.91,93.93,10743.0
2024-11-21 11:50:00,93.94,94.17,93.92,94.17,11397.0,93.94,94.17,93.92,94.17,11397.0
2024-11-21 11:55:00,94.16,94.2,94.06,94.12,14008.0,94.16,94.2,94.06,94.12,14008.0
2024-11-21 12:00:00,94.1,94.1,93.64,93.64,16577.0,94.1,94.1,93.64,93.64,16577.0
2024-11-21 12:05:00,93.6,93.81,93.59,93.81,16213.0,93.6,93.81,93.59,93.81,16213.0
2024-11-21 12:10:00,93.81,93.95,93.76,93.93,16006.0,93.81,93.95,93.76,93.93,16006.0
2024-11-21 12:15:00,93.99,94.05,93.89,93.94,10584.0,93.99,94.05,93.89,93.94,10584.0
2024-11-21 12:20:00,93.92,93.98,93.84,93.96,9221.0,93.92,93.98,93.84,93.96,9221.0
2024-11-21 12:25:00,93.95,94.08,93.91,94.02,12890.0,93.95,94.08,93.91,94.02,12890.0
2024-11-21 12:30:00,94.03,94.08,93.96,93.98,10349.0,94.03,94.08,93.96,93.98,10349.0
2024-11-21 12:35:00,93.99,93.99,93.76,93.86,18725.0,93.99,93.99,93.76,93.86,18725.0
2024-11-21 12:40:00,93.83,94.03,93.81,94.02,17179.0,93.83,94.03,93.81,94.02,17179.0
2024-11-21 12:45:00,94.03,94.12,93.93,93.93,13180.0,94.03,94.12,93.93,93.93,13180.0
2024-11-21 12:50:00,93.96,93.96,93.72,93.76,15683.0,93.96,93.96,93.72,93.76,15683.0
2024-11-21 12:55:00,93.73,93.83,93.73,93.76,8189.0,93.73,93.83,93.73,93.76,8189.0
2024-11-21 13:00:00,93.77,93.87,93.58,93.58,18478.0,93.77,93.87,93.58,93.58,18478.0
2024-11-21 13:05:00,93.57,93.73,93.57,93.66,8020.0,93.57,93.73,93.57,93.66,8020.0
2024-11-21 13:10:00,93.68,93.75,93.68,93.71,7281.0,93.68,93.75,93.68,93.71,7281.0
2024-11-21 13:15:00,93.72,93.74,93.57,93.59,8020.0,93.72,93.74,93.57,93.59,8020.0
2024-11-21 13:20:00,93.59,93.83,93.56,93.72,29113.0,93.59,93.83,93.56,93.72,29113.0
2024-11-21 13:25:00,93.73,93.73,93.49,93.56,14628.0,93.73,93.73,93.49,93.56,14628.0
2024-11-21 13:30:00,93.56,93.62,93.5,93.61,10001.0,93.56,93.62,93.5,93.61,10001.0
2024-11-21 13:35:00,93.61,93.61,93.21,93.22,16736.0,93.61,93.61,93.21,93.22,16736.0
2024-11-21 13:40:00,93.2,93.34,93.18,93.3,7053.0,93.2,93.34,93.18,93.3,7053.0
2024-11-21 13:45:00,93.3,93.35,93.27,93.27,10221.0,93.3,93.35,93.27,93.27,10221.0
2024-11-21 13:50:00,93.28,93.29,93.19,93.22,10872.0,93.28,93.29,93.19,93.22,10872.0
2024-11-21 13:55:00,93.24,93.34,93.24,93.33,7992.0,93.24,93.34,93.24,93.33,7992.0
2024-11-21 14:00:00,93.31,93.36,93.24,93.29,8431.0,93.31,93.36,93.24,93.29,8431.0
2024-11-21 14:05:00,93.3,93.32,93.23,93.25,10415.0,93.3,93.32,93.23,93.25,10415.0
2024-11-21 14:10:00,93.25,93.26,93.2,93.22,10685.0,93.25,93.26,93.2,93.22,10685.0
2024-11-21 14:15:00,93.23,93.27,93.16,93.17,10314.0,93.23,93.27,93.16,93.17,10314.0
2024-11-21 14:20:00,93.17,93.33,93.16,93.33,13631.0,93.17,93.33,93.16,93.33,13631.0
2024-11-21 14:25:00,93.33,93.49,93.2,93.22,37579.0,93.33,93.49,93.2,93.22,37579.0
2024-11-21 14:30:00,93.23,93.34,93.16,93.33,38648.0,93.23,93.34,93.16,93.33,38648.0
2024-11-21 14:35:00,93.33,93.47,93.32,93.47,38317.0,93.33,93.47,93.32,93.47,38317.0
2024-11-21 14:40:00,93.47,93.63,93.47,93.63,18963.0,93.47,93.63,93.47,93.63,18963.0
2024-11-21 14:45:00,93.65,93.7,93.57,93.7,37075.0,93.65,93.7,93.57,93.7,37075.0
2024-11-21 14:50:00,93.7,93.82,93.68,93.8,33665.0,93.7,93.82,93.68,93.8,33665.0
2024-11-21 14:55:00,93.81,93.92,93.79,93.91,44457.0,93.81,93.92,93.79,93.91,44457.0
2024-11-21 15:00:00,93.91,94.0,93.82,93.92,57339.0,93.91,94.0,93.82,93.92,57339.0
2024-11-21 15:05:00,93.92,94.07,93.89,94.07,104567.0,93.92,94.07,93.89,94.07,104567.0
2024-11-21 15:10:00,94.05,94.22,94.03,94.15,72826.0,94.05,94.22,94.03,94.15,72826.0
2024-11-21 15:15:00,94.13,94.23,94.06,94.19,44408.0,94.13,94.23,94.06,94.19,44408.0
2024-11-21 15:20:00,94.17,94.26,94.14,94.22,26324.0,94.17,94.26,94.14,94.22,26324.0
2024-11-21 15:25:00,94.22,94.33,94.21,94.33,43697.0,94.22,94.33,94.21,94.33,43697.0
2024-11-21 15:30:00,94.32,94.33,94.23,94.28,60309.0,94.32,94.33,94.23,94.28,60309.0
2024-11-21 15:35:00,94.27,94.35,94.11,94.21,61132.0,94.27,94.35,94.11,94.21,61132.0
2024-11-21 15:40:00,94.2,94.29,94.18,94.29,75728.0,94.2,94.29,94.18,94.29,75728.0
2024-11-21 15:45:00,94.29,94.29,94.19,94.22,48802.0,94.29,94.29,94.19,94.22,48802.0
2024-11-21 15:50:00,94.23,94.25,94.05,94.09,67103.0,94.23,94.25,94.05,94.09,67103.0
2024-11-21 15:55:00,94.09,94.12,93.99,94.02,181962.0,94.09,94.12,93.99,94.02,181962.0
2024-11-22 09:30:00,94.17,94.5,93.59,93.77,41278.0,94.17,94.5,93.59,93.77,41278.0
2024-11-22 09:35:00,93.75,93.83,93.42,93.8,10056.0,93.75,93.83,93.42,93.8,10056.0
2024-11-22 09:40:00,93.82,94.0,93.65,93.95,9191.0,93.82,94.0,93.65,93.95,9191.0
2024-11-22 09:45:00,93.97,94.0,93.43,93.47,21401.0,93.97,94.0,93.43,93.47,21401.0
2024-11-22 09:50:00,93.41,93.41,92.55,92.57,35857.0,93.41,93.41,92.55,92.57,35857.0
2024-11-22 09:55:00,92.59,92.83,92.41,92.63,50869.0,92.59,92.83,92.41,92.63,50869.0
2024-11-22 10:00:00,92.62,92.71,92.33,92.45,17395.0,92.62,92.71,92.33,92.45,17395.0
2024-11-22 10:05:00,92.48,92.71,92.42,92.54,29553.0,92.48,92.71,92.42,92.54,29553.0
2024-11-22 10:10:00,92.56,92.96,92.46,92.81,47507.0,92.56,92.96,92.46,92.81,47507.0
2024-11-22 10:15:00,92.78,92.99,92.74,92.8,59347.0,92.78,92.99,92.74,92.8,59347.0
2024-11-22 10:20:00,92.85,93.03,92.79,92.98,9780.0,92.85,93.03,92.79,92.98,9780.0
2024-11-22 10:25:00,92.98,93.0,92.78,92.81,21356.0,92.98,93.0,92.78,92.81,21356.0
2024-11-22 10:30:00,92.81,92.81,92.62,92.69,21212.0,92.81,92.81,92.62,92.69,21212.0
2024-11-22 10:35:00,92.67,92.7,92.55,92.58,38275.0,92.67,92.7,92.55,92.58,38275.0
2024-11-22 10:40:00,92.57,92.95,92.44,92.91,27419.0,92.57,92.95,92.44,92.91,27419.0
2024-11-22 10:45:00,92.93,93.22,92.92,93.11,24551.0,92.93,93.22,92.92,93.11,24551.0
2024-11-22 10:50:00,93.11,93.39,93.06,93.26,28669.0,93.11,93.39,93.06,93.26,28669.0
2024-11-22 10:55:00,93.3,93.33,93.16,93.21,14547.0,93.3,93.33,93.16,93.21,14547.0
2024-11-22 11:00:00,93.21,93.28,93.14,93.15,14164.0,93.21,93.28,93.14,93.15,14164.0
2024-11-22 11:05:00,93.15,93.23,93.11,93.12,16352.0,93.15,93.23,93.11,93.12,16352.0
2024-11-22 11:10:00,93.08,93.33,93.06,93.22,26500.0,93.08,93.33,93.06,93.22,26500.0
2024-11-22 11:15:00,93.22,93.38,93.18,93.31,20284.0,93.22,93.38,93.18,93.31,20284.0
2024-11-22 11:20:00,93.33,93.34,93.15,93.21,29294.0,93.33,93.34,93.15,93.21,29294.0
2024-11-22 11:25:00,93.22,93.49,93.17,93.47,19326.0,93.22,93.49,93.17,93.47,19326.0
2024-11-22 11:30:00,93.47,93.47,93.34,93.39,18550.0,93.47,93.47,93.34,93.39,18550.0
2024-11-22 11:35:00,93.38,93.54,93.36,93.52,19766.0,93.38,93.54,93.36,93.52,19766.0
2024-11-22 11:40:00,93.52,93.52,93.11,93.17,8716.0,93.52,93.52,93.11,93.17,8716.0
2024-11-22 11:45:00,93.17,93.21,93.07,93.16,15137.0,93.17,93.21,93.07,93.16,15137.0
2024-11-22 11:50:00,93.16,93.36,93.14,93.31,8342.0,93.16,93.36,93.14,93.31,8342.0
2024-11-22 11:55:00,93.31,93.34,93.21,93.31,24906.0,93.31,93.34,93.21,93.31,24906.0
2024-11-22 12:00:00,93.3,93.3,92.95,93.11,16621.0,93.3,93.3,92.95,93.11,16621.0
2024-11-22 12:05:00,93.12,93.13,93.0,93.09,22266.0,93.12,93.13,93.0,93.09,22266.0
2024-11-22 12:10:00,93.06,93.15,92.99,93.08,7129.0,93.06,93.15,92.99,93.08,7129.0
2024-11-22 12:15:00,93.06,93.06,92.88,92.93,11136.0,93.06,93.06,92.88,92.93,11136.0
2024-11-22 12:20:00,92.91,92.91,92.7,92.7,8520.0,92.91,92.91,92.7,92.7,8520.0
2024-11-22 12:25:00,92.75,92.87,92.71,92.83,7719.0,92.75,92.87,92.71,92.83,7719.0
2024-11-22 12:30:00,92.81,92.83,92.72,92.78,8653.0,92.81,92.83,92.72,92.78,8653.0
2024-11-22 12:35:00,92.79,92.84,92.67,92.69,21713.0,92.79,92.84,92.67,92.69,21713.0
2024-11-22 12:40:00,92.7,92.9,92.7,92.8,11849.0,92.7,92.9,92.7,92.8,11849.0
2024-11-22 12:45:00,92.77,92.84,92.6,92.81,20212.0,92.77,92.84,92.6,92.81,20212.0
2024-11-22 12:50:00,92.84,93.03,92.84,93.0,27100.0,92.84,93.03,92.84,93.0,27100.0
2024-11-22 12:55:00,93.02,93.06,92.94,92.95,16274.0,93.02,93.06,92.94,92.95,16274.0
2024-11-22 13:00:00,92.95,92.98,92.78,92.92,8780.0,92.95,92.98,92.78,92.92,8780.0
2024-11-22 13:05:00,92.97,93.0,92.89,92.89,9448.0,92.97,93.0,92.89,92.89,9448.0
2024-11-22 13:10:00,92.9,93.03,92.89,92.95,8249.0,92.9,93.03,92.89,92.95,8249.0
2024-11-22 13:15:00,92.95,93.03,92.95,93.02,6895.0,92.95,93.03,92.95,93.02,6895.0
2024-11-22 13:20:00,93.0,93.07,92.93,93.02,5703.0,93.0,93.07,92.93,93.02,5703.0
2024-11-22 13:25:00,93.06,93.08,92.95,92.97,4145.0,93.06,93.08,92.95,92.97,4145.0
2024-11-22 13:30:00,93.01,93.16,93.0,93.08,14321.0,93.01,93.16,93.0,93.08,14321.0
2024-11-22 13:35:00,93.08,93.08,92.95,92.96,6870.0,93.08,93.08,92.95,92.96,6870.0
2024-11-22 13:40:00,92.94,92.94,92.84,92.86,9213.0,92.94,92.94,92.84,92.86,9213.0
2024-11-22 13:45:00,92.87,92.94,92.77,92.79,11607.0,92.87,92.94,92.77,92.79,11607.0
2024-11-22 13:50:00,92.8,92.8,92.62,92.77,12855.0,92.8,92.8,92.62,92.77,12855.0
2024-11-22 13:55:00,92.74,92.83,92.72,92.78,6723.0,92.74,92.83,92.72,92.78,6723.0
2024-11-22 14:00:00,92.75,92.75,92.67,92.7,13417.0,92.75,92.75,92.67,92.7,13417.0
2024-11-22 14:05:00,92.69,92.84,92.69,92.73,10562.0,92.69,92.84,92.69,92.73,10562.0
2024-11-22 14:10:00,92.74,92.74,92.64,92.72,7564.0,92.74,92.74,92.64,92.72,7564.0
2024-11-22 14:15:00,92.71,92.71,92.52,92.64,15560.0,92.71,92.71,92.52,92.64,15560.0
2024-11-22 14:20:00,92.7,92.8,92.67,92.79,7920.0,92.7,92.8,92.67,92.79,7920.0
2024-11-22 14:25:00,92.8,92.81,92.67,92.67,12636.0,92.8,92.81,92.67,92.67,12636.0
2024-11-22 14:30:00,92.64,92.75,92.6,92.7,11702.0,92.64,92.75,92.6,92.7,11702.0
2024-11-22 14:35:00,92.7,92.79,92.65,92.78,14791.0,92.7,92.79,92.65,92.78,14791.0
2024-11-22 14:40:00,92.72,92.78,92.64,92.66,9049.0,92.72,92.78,92.64,92.66,9049.0
2024-11-22 14:45:00,92.69,92.79,92.67,92.79,11922.0,92.69,92.79,92.67,92.79,11922.0
2024-11-22 14:50:00,92.77,92.79,92.66,92.69,7822.0,92.77,92.79,92.66,92.69,7822.0
2024-11-22 14:55:00,92.69,92.78,92.64,92.67,9826.0,92.69,92.78,92.64,92.67,9826.0
2024-11-22 15:00:00,92.65,92.7,92.58,92.66,17483.0,92.65,92.7,92.58,92.66,17483.0
2024-11-22 15:05:00,92.67,92.84,92.64,92.81,13445.0,92.67,92.84,92.64,92.81,13445.0
2024-11-22 15:10:00,92.83,92.84,92.74,92.78,22954.0,92.83,92.84,92.74,92.78,22954.0
2024-11-22 15:15:00,92.8,92.84,92.73,92.76,13961.0,92.8,92.84,92.73,92.76,13961.0
2024-11-22 15:20:00,92.74,92.75,92.65,92.67,12888.0,92.74,92.75,92.65,92.67,12888.0
2024-11-22 15:25:00,92.69,92.75,92.57,92.63,18018.0,92.69,92.75,92.57,92.63,18018.0
2024-11-22 15:30:00,92.64,92.82,92.62,92.79,18002.0,92.64,92.82,92.62,92.79,18002.0
2024-11-22 15:35:00,92.78,92.82,92.7,92.81,19754.0,92.78,92.82,92.7,92.81,19754.0
2024-11-22 15:40:00,92.81,92.99,92.77,92.97,24252.0,92.81,92.99,92.77,92.97,24252.0
2024-11-22 15:45:00,92.95,93.13,92.95,93.13,25588.0,92.95,93.13,92.95,93.13,25588.0
2024-11-22 15:50:00,93.1,93.1,92.95,93.0,48242.0,93.1,93.1,92.95,93.0,48242.0
2024-11-22 15:55:00,92.99,92.99,92.73,92.75,194122.0,92.99,92.99,92.73,92.75,194122.0
2024-11-25 09:30:00,93.11,93.51,92.75,93.3,96125.0,93.11,93.51,92.75,93.3,96125.0
2024-11-25 09:35:00,93.43,93.52,93.19,93.23,12946.0,93.43,93.52,93.19,93.23,12946.0
2024-11-25 09:40:00,93.31,93.36,92.88,93.02,17626.0,93.31,93.36,92.88,93.02,17626.0
2024-11-25 09:45:00,93.02,93.19,92.91,93.19,27105.0,93.02,93.19,92.91,93.19,27105.0
2024-11-25 09:50:00,93.18,93.35,92.96,92.96,50790.0,93.18,93.35,92.96,92.96,50790.0
2024-11-25 09:55:00,92.99,93.17,92.72,92.8,22995.0,92.99,93.17,92.72,92.8,22995.0
2024-11-25 10:00:00,92.76,92.85,92.68,92.81,23650.0,92.76,92.85,92.68,92.81,23650.0
2024-11-25 10:05:00,92.81,93.13,92.76,92.82,37714.0,92.81,93.13,92.76,92.82,37714.0
2024-11-25 10:10:00,92.8,92.93,92.68,92.91,20353.0,92.8,92.93,92.68,92.91,20353.0
2024-11-25 10:15:00,92.91,93.04,92.91,92.96,17734.0,92.91,93.04,92.91,92.96,17734.0
2024-11-25 10:20:00,92.98,93.04,92.9,93.03,15500.0,92.98,93.04,92.9,93.03,15500.0
2024-11-25 10:25:00,93.04,93.07,92.9,92.95,18556.0,93.04,93.07,92.9,92.95,18556.0
2024-11-25 10:30:00,92.94,93.1,92.88,92.9,15928.0,92.94,93.1,92.88,92.9,15928.0
2024-11-25 10:35:00,92.9,93.0,92.82,92.9,20654.0,92.9,93.0,92.82,92.9,20654.0
2024-11-25 10:40:00,92.89,93.18,92.89,93.14,11597.0,92.89,93.18,92.89,93.14,11597.0
2024-11-25 10:45:00,93.16,93.2,93.08,93.13,18020.0,93.16,93.2,93.08,93.13,18020.0
2024-11-25 10:50:00,93.13,93.3,93.04,93.09,16986.0,93.13,93.3,93.04,93.09,16986.0
2024-11-25 10:55:00,93.07,93.12,92.96,93.02,14025.0,93.07,93.12,92.96,93.02,14025.0
2024-11-25 11:00:00,93.01,93.17,92.96,93.17,9259.0,93.01,93.17,92.96,93.17,9259.0
2024-11-25 11:05:00,93.17,93.18,93.03,93.03,10225.0,93.17,93.18,93.03,93.03,10225.0
2024-11-25 11:10:00,93.06,93.1,93.03,93.06,8707.0,93.06,93.1,93.03,93.06,8707.0
2024-11-25 11:15:00,93.04,93.22,92.9,93.21,16843.0,93.04,93.22,92.9,93.21,16843.0
2024-11-25 11:20:00,93.2,93.54,93.17,93.53,25051.0,93.2,93.54,93.17,93.53,25051.0
2024-11-25 11:25:00,93.53,93.62,93.51,93.56,19950.0,93.53,93.62,93.51,93.56,19950.0
2024-11-25 11:30:00,93.56,93.69,93.52,93.61,19987.0,93.56,93.69,93.52,93.61,19987.0
2024-11-25 11:35:00,93.59,93.62,93.42,93.53,15279.0,93.59,93.62,93.42,93.53,15279.0
2024-11-25 11:40:00,93.51,93.56,93.41,93.56,19100.0,93.51,93.56,93.41,93.56,19100.0
2024-11-25 11:45:00,93.58,93.69,93.58,93.69,21853.0,93.58,93.69,93.58,93.69,21853.0
2024-11-25 11:50:00,93.67,93.98,93.66,93.98,23681.0,93.67,93.98,93.66,93.98,23681.0
2024-11-25 11:55:00,93.98,94.05,93.96,93.99,28067.0,93.98,94.05,93.96,93.99,28067.0
2024-11-25 12:00:00,94.0,94.01,93.7,93.77,16301.0,94.0,94.01,93.7,93.77,16301.0
2024-11-25 12:05:00,93.75,93.75,93.55,93.59,17841.0,93.75,93.75,93.55,93.59,17841.0
2024-11-25 12:10:00,93.59,93.81,93.59,93.81,16920.0,93.59,93.81,93.59,93.81,16920.0
2024-11-25 12:15:00,93.82,93.91,93.76,93.8,16879.0,93.82,93.91,93.76,93.8,16879.0
2024-11-25 12:20:00,93.8,93.81,93.71,93.73,22231.0,93.8,93.81,93.71,93.73,22231.0
2024-11-25 12:25:00,93.74,93.82,93.73,93.78,11802.0,93.74,93.82,93.73,93.78,11802.0
2024-11-25 12:30:00,93.79,94.09,93.79,94.07,13838.0,93.79,94.09,93.79,94.07,13838.0
2024-11-25 12:35:00,94.06,94.13,93.97,93.97,16076.0,94.06,94.13,93.97,93.97,16076.0
2024-11-25 12:40:00,93.99,94.13,93.93,93.97,21469.0,93.99,94.13,93.93,93.97,21469.0
2024-11-25 12:45:00,93.97,94.14,93.97,94.08,19424.0,93.97,94.14,93.97,94.08,19424.0
2024-11-25 12:50:00,94.06,94.27,94.06,94.23,21283.0,94.06,94.27,94.06,94.23,21283.0
2024-11-25 12:55:00,94.22,94.35,94.17,94.3,24979.0,94.22,94.35,94.17,94.3,24979.0
2024-11-25 13:00:00,94.29,94.45,94.29,94.43,15668.0,94.29,94.45,94.29,94.43,15668.0
2024-11-25 13:05:00,94.43,94.49,94.36,94.41,14551.0,94.43,94.49,94.36,94.41,14551.0
2024-11-25 13:10:00,94.43,94.59,94.42,94.59,17640.0,94.43,94.59,94.42,94.59,17640.0
2024-11-25 13:15:00,94.6,94.66,94.5,94.5,20524.0,94.6,94.66,94.5,94.5,20524.0
2024-11-25 13:20:00,94.53,94.56,94.44,94.54,19113.0,94.53,94.56,94.44,94.54,19113.0
2024-11-25 13:25:00,94.55,94.55,94.4,94.4,19084.0,94.55,94.55,94.4,94.4,19084.0
2024-11-25 13:30:00,94.4,94.46,94.37,94.4,10811.0,94.4,94.46,94.37,94.4,10811.0
2024-11-25 13:35:00,94.38,94.63,94.34,94.62,24693.0,94.38,94.63,94.34,94.62,24693.0
2024-11-25 13:40:00,94.62,94.68,94.5,94.59,19140.0,94.62,94.68,94.5,94.59,19140.0
2024-11-25 13:45:00,94.59,94.61,94.54,94.55,11078.0,94.59,94.61,94.54,94.55,11078.0
2024-11-25 13:50:00,94.57,94.59,94.48,94.53,17732.0,94.57,94.59,94.48,94.53,17732.0
2024-11-25 13:55:00,94.53,94.55,94.38,94.42,20424.0,94.53,94.55,94.38,94.42,20424.0
2024-11-25 14:00:00,94.45,94.45,94.33,94.42,22402.0,94.45,94.45,94.33,94.42,22402.0
2024-11-25 14:05:00,94.4,94.45,94.36,94.37,22456.0,94.4,94.45,94.36,94.37,22456.0
2024-11-25 14:10:00,94.38,94.59,94.36,94.55,18664.0,94.38,94.59,94.36,94.55,18664.0
2024-11-25 14:15:00,94.55,94.6,94.51,94.52,13715.0,94.55,94.6,94.51,94.52,13715.0
2024-11-25 14:20:00,94.5,94.56,94.46,94.5,12963.0,94.5,94.56,94.46,94.5,12963.0
2024-11-25 14:25:00,94.49,94.56,94.49,94.53,11105.0,94.49,94.56,94.49,94.53,11105.0
2024-11-25 14:30:00,94.54,94.66,94.51,94.63,29139.0,94.54,94.66,94.51,94.63,29139.0
2024-11-25 14:35:00,94.61,94.67,94.57,94.59,12579.0,94.61,94.67,94.57,94.59,12579.0
2024-11-25 14:40:00,94.59,94.76,94.59,94.74,30629.0,94.59,94.76,94.59,94.74,30629.0
2024-11-25 14:45:00,94.72,94.87,94.72,94.86,34516.0,94.72,94.87,94.72,94.86,34516.0
2024-11-25 14:50:00,94.86,94.9,94.79,94.81,36897.0,94.86,94.9,94.79,94.81,36897.0
2024-11-25 14:55:00,94.81,94.81,94.67,94.7,14957.0,94.81,94.81,94.67,94.7,14957.0
2024-11-25 15:00:00,94.68,94.68,94.39,94.42,17319.0,94.68,94.68,94.39,94.42,17319.0
2024-11-25 15:05:00,94.46,94.46,94.32,94.32,21850.0,94.46,94.46,94.32,94.32,21850.0
2024-11-25 15:10:00,94.32,94.37,94.27,94.35,20723.0,94.32,94.37,94.27,94.35,20723.0
2024-11-25 15:15:00,94.36,94.38,94.12,94.33,27826.0,94.36,94.38,94.12,94.33,27826.0
2024-11-25 15:20:00,94.34,94.34,94.17,94.19,27215.0,94.34,94.34,94.17,94.19,27215.0
2024-11-25 15:25:00,94.19,94.25,94.14,94.17,29587.0,94.19,94.25,94.14,94.17,29587.0
2024-11-25 15:30:00,94.17,94.19,94.01,94.07,42357.0,94.17,94.19,94.01,94.07,42357.0
2024-11-25 15:35:00,94.09,94.1,93.99,94.08,22915.0,94.09,94.1,93.99,94.08,22915.0
2024-11-25 15:40:00,94.06,94.12,93.93,93.95,34276.0,94.06,94.12,93.93,93.95,34276.0
2024-11-25 15:45:00,93.98,94.06,93.95,94.0,40619.0,93.98,94.06,93.95,94.0,40619.0
2024-11-25 15:50:00,94.03,94.06,93.49,93.57,196672.0,94.03,94.06,93.49,93.57,196672.0
2024-11-25 15:55:00,93.54,93.54,92.78,93.09,597783.0,93.54,93.54,92.78,93.09,597783.0
2024-11-26 09:30:00,94.06,96.16,93.94,95.59,147169.0,94.06,96.16,93.94,95.59,147169.0
2024-11-26 09:35:00,95.61,95.71,95.21,95.52,34984.0,95.61,95.71,95.21,95.52,34984.0
2024-11-26 09:40:00,95.62,95.7,95.16,95.42,32218.0,95.62,95.7,95.16,95.42,32218.0
2024-11-26 09:45:00,95.41,96.12,95.4,96.11,85018.0,95.41,96.12,95.4,96.11,85018.0
2024-11-26 09:50:00,96.04,96.06,95.78,95.95,54220.0,96.04,96.06,95.78,95.95,54220.0
2024-11-26 09:55:00,95.95,96.01,95.49,95.54,62931.0,95.95,96.01,95.49,95.54,62931.0
2024-11-26 10:00:00,95.6,95.64,95.15,95.49,52229.0,95.6,95.64,95.15,95.49,52229.0
2024-11-26 10:05:00,95.47,95.49,95.16,95.17,37674.0,95.47,95.49,95.16,95.17,37674.0
2024-11-26 10:10:00,95.15,95.23,94.92,94.99,20667.0,95.15,95.23,94.92,94.99,20667.0
2024-11-26 10:15:00,95.0,95.07,94.77,94.82,33022.0,95.0,95.07,94.77,94.82,33022.0
2024-11-26 10:20:00,94.81,94.98,94.7,94.95,47350.0,94.81,94.98,94.7,94.95,47350.0
2024-11-26 10:25:00,94.95,95.08,94.82,95.05,25712.0,94.95,95.08,94.82,95.05,25712.0
2024-11-26 10:30:00,95.02,95.1,94.92,94.93,24014.0,95.02,95.1,94.92,94.93,24014.0
2024-11-26 10:35:00,94.93,95.16,94.89,94.95,30456.0,94.93,95.16,94.89,94.95,30456.0
2024-11-26 10:40:00,94.95,94.97,94.8,94.92,61982.0,94.95,94.97,94.8,94.92,61982.0
2024-11-26 10:45:00,94.94,95.27,94.89,95.15,18905.0,94.94,95.27,94.89,95.15,18905.0
2024-11-26 10:50:00,95.19,95.25,95.05,95.05,13120.0,95.19,95.25,95.05,95.05,13120.0
2024-11-26 10:55:00,95.08,95.24,95.0,95.01,18474.0,95.08,95.24,95.0,95.01,18474.0
2024-11-26 11:00:00,95.02,95.09,94.78,95.05,18902.0,95.02,95.09,94.78,95.05,18902.0
2024-11-26 11:05:00,95.05,95.07,94.83,94.89,12319.0,95.05,95.07,94.83,94.89,12319.0
2024-11-26 11:10:00,94.94,95.12,94.94,95.07,16877.0,94.94,95.12,94.94,95.07,16877.0
2024-11-26 11:15:00,95.07,95.15,95.01,95.08,16272.0,95.07,95.15,95.01,95.08,16272.0
2024-11-26 11:20:00,95.08,95.11,95.0,95.05,11325.0,95.08,95.11,95.0,95.05,11325.0
2024-11-26 11:25:00,95.06,95.22,94.98,95.21,34150.0,95.06,95.22,94.98,95.21,34150.0
2024-11-26 11:30:00,95.21,95.34,95.15,95.34,24919.0,95.21,95.34,95.15,95.34,24919.0
2024-11-26 11:35:00,95.34,95.53,95.31,95.51,31663.0,95.34,95.53,95.31,95.51,31663.0
2024-11-26 11:40:00,95.51,95.53,95.34,95.35,20494.0,95.51,95.53,95.34,95.35,20494.0
2024-11-26 11:45:00,95.37,95.4,95.27,95.3,18243.0,95.37,95.4,95.27,95.3,18243.0
2024-11-26 11:50:00,95.34,95.51,95.34,95.5,9305.0,95.34,95.51,95.34,95.5,9305.0
2024-11-26 11:55:00,95.51,95.54,95.39,95.47,7563.0,95.51,95.54,95.39,95.47,7563.0
2024-11-26 12:00:00,95.44,95.47,95.34,95.37,16097.0,95.44,95.47,95.34,95.37,16097.0
2024-11-26 12:05:00,95.38,95.46,95.36,95.41,6017.0,95.38,95.46,95.36,95.41,6017.0
2024-11-26 12:10:00,95.42,95.53,95.36,95.38,13308.0,95.42,95.53,95.36,95.38,13308.0
2024-11-26 12:15:00,95.4,95.46,95.37,95.4,8728.0,95.4,95.46,95.37,95.4,8728.0
2024-11-26 12:20:00,95.39,95.56,95.36,95.45,36699.0,95.39,95.56,95.36,95.45,36699.0
2024-11-26 12:25:00,95.38,95.52,95.38,95.51,9193.0,95.38,95.52,95.38,95.51,9193.0
2024-11-26 12:30:00,95.51,95.58,95.4,95.56,36903.0,95.51,95.58,95.4,95.56,36903.0
2024-11-26 12:35:00,95.55,95.65,95.52,95.59,39855.0,95.55,95.65,95.52,95.59,39855.0
2024-11-26 12:40:00,95.62,95.75,95.6,95.63,10339.0,95.62,95.75,95.6,95.63,10339.0
2024-11-26 12:45:00,95.64,95.78,95.63,95.78,24228.0,95.64,95.78,95.63,95.78,24228.0
2024-11-26 12:50:00,95.78,95.79,95.54,95.56,20716.0,95.78,95.79,95.54,95.56,20716.0
2024-11-26 12:55:00,95.56,95.61,95.42,95.59,16941.0,95.56,95.61,95.42,95.59,16941.0
2024-11-26 13:00:00,95.57,95.62,95.45,95.45,13044.0,95.57,95.62,95.45,95.45,13044.0
2024-11-26 13:05:00,95.47,95.56,95.41,95.54,9720.0,95.47,95.56,95.41,95.54,9720.0
2024-11-26 13:10:00,95.53,95.59,95.47,95.5,12494.0,95.53,95.59,95.47,95.5,12494.0
2024-11-26 13:15:00,95.52,95.55,95.41,95.43,8022.0,95.52,95.55,95.41,95.43,8022.0
2024-11-26 13:20:00,95.43,95.6,95.42,95.56,10764.0,95.43,95.6,95.42,95.56,10764.0
2024-11-26 13:25:00,95.56,95.64,95.53,95.58,12087.0,95.56,95.64,95.53,95.58,12087.0
2024-11-26 13:30:00,95.57,95.64,95.57,95.59,11374.0,95.57,95.64,95.57,95.59,11374.0
2024-11-26 13:35:00,95.59,95.6,95.43,95.47,15763.0,95.59,95.6,95.43,95.47,15763.0
2024-11-26 13:40:00,95.47,95.62,95.47,95.62,11362.0,95.47,95.62,95.47,95.62,11362.0
2024-11-26 13:45:00,95.62,95.62,95.53,95.56,15406.0,95.62,95.62,95.53,95.56,15406.0
2024-11-26 13:50:00,95.55,95.63,95.54,95.61,17440.0,95.55,95.63,95.54,95.61,17440.0
2024-11-26 13:55:00,95.59,95.62,95.52,95.53,15060.0,95.59,95.62,95.52,95.53,15060.0
2024-11-26 14:00:00,95.55,95.61,95.55,95.61,12956.0,95.55,95.61,95.55,95.61,12956.0
2024-11-26 14:05:00,95.62,95.68,95.6,95.64,16809.0,95.62,95.68,95.6,95.64,16809.0
2024-11-26 14:10:00,95.64,95.73,95.5,95.52,40609.0,95.64,95.73,95.5,95.52,40609.0
2024-11-26 14:15:00,95.53,95.56,95.41,95.44,21321.0,95.53,95.56,95.41,95.44,21321.0
2024-11-26 14:20:00,95.45,95.55,95.44,95.49,11259.0,95.45,95.55,95.44,95.49,11259.0
2024-11-26 14:25:00,95.48,95.64,95.47,95.64,24073.0,95.48,95.64,95.47,95.64,24073.0
2024-11-26 14:30:00,95.63,95.74,95.54,95.66,22670.0,95.63,95.74,95.54,95.66,22670.0
2024-11-26 14:35:00,95.66,95.7,95.61,95.68,21324.0,95.66,95.7,95.61,95.68,21324.0
2024-11-26 14:40:00,95.67,95.75,95.66,95.74,11782.0,95.67,95.75,95.66,95.74,11782.0
2024-11-26 14:45:00,95.74,95.77,95.67,95.72,21681.0,95.74,95.77,95.67,95.72,21681.0
2024-11-26 14:50:00,95.72,95.79,95.71,95.77,16983.0,95.72,95.79,95.71,95.77,16983.0
2024-11-26 14:55:00,95.77,95.8,95.74,95.8,13188.0,95.77,95.8,95.74,95.8,13188.0
2024-11-26 15:00:00,95.79,96.06,95.78,96.03,49517.0,95.79,96.06,95.78,96.03,49517.0
2024-11-26 15:05:00,96.03,96.08,96.01,96.04,20011.0,96.03,96.08,96.01,96.04,20011.0
2024-11-26 15:10:00,96.04,96.1,96.04,96.09,18632.0,96.04,96.1,96.04,96.09,18632.0
2024-11-26 15:15:00,96.1,96.14,96.08,96.12,24747.0,96.1,96.14,96.08,96.12,24747.0
2024-11-26 15:20:00,96.12,96.27,96.11,96.26,24907.0,96.12,96.27,96.11,96.26,24907.0
2024-11-26 15:25:00,96.26,96.27,96.17,96.17,28563.0,96.26,96.27,96.17,96.17,28563.0
2024-11-26 15:30:00,96.18,96.3,96.18,96.28,34206.0,96.18,96.3,96.18,96.28,34206.0
2024-11-26 15:35:00,96.29,96.4,96.29,96.37,37962.0,96.29,96.4,96.29,96.37,37962.0
2024-11-26 15:40:00,96.37,96.49,96.36,96.45,38137.0,96.37,96.49,96.36,96.45,38137.0
2024-11-26 15:45:00,96.44,96.46,96.36,96.37,33270.0,96.44,96.46,96.36,96.37,33270.0
2024-11-26 15:50:00,96.42,96.7,96.37,96.56,121190.0,96.42,96.7,96.37,96.56,121190.0
2024-11-26 15:55:00,96.56,96.61,96.38,96.42,271887.0,96.56,96.61,96.38,96.42,271887.0
2024-11-27 09:30:00,96.53,96.79,95.75,95.94,110725.0,96.53,96.79,95.75,95.94,110725.0
2024-11-27 09:35:00,96.01,96.03,95.44,95.54,37706.0,96.01,96.03,95.44,95.54,37706.0
2024-11-27 09:40:00,95.54,95.91,95.53,95.86,33111.0,95.54,95.91,95.53,95.86,33111.0
2024-11-27 09:45:00,95.86,96.0,95.63,95.77,52289.0,95.86,96.0,95.63,95.77,52289.0
2024-11-27 09:50:00,95.79,95.89,95.67,95.71,34905.0,95.79,95.89,95.67,95.71,34905.0
2024-11-27 09:55:00,95.69,96.01,95.66,95.96,16721.0,95.69,96.01,95.66,95.96,16721.0
2024-11-27 10:00:00,95.96,96.49,95.96,96.47,67353.0,95.96,96.49,95.96,96.47,67353.0
2024-11-27 10:05:00,96.47,96.72,96.47,96.6,32343.0,96.47,96.72,96.47,96.6,32343.0
2024-11-27 10:10:00,96.56,96.68,96.4,96.49,19576.0,96.56,96.68,96.4,96.49,19576.0
2024-11-27 10:15:00,96.5,96.52,96.19,96.3,14969.0,96.5,96.52,96.19,96.3,14969.0
2024-11-27 10:20:00,96.3,96.33,96.02,96.1,27012.0,96.3,96.33,96.02,96.1,27012.0
2024-11-27 10:25:00,96.09,96.59,96.06,96.55,41579.0,96.09,96.59,96.06,96.55,41579.0
2024-11-27 10:30:00,96.53,96.69,96.37,96.38,38339.0,96.53,96.69,96.37,96.38,38339.0
2024-11-27 10:35:00,96.36,96.39,96.14,96.26,56067.0,96.36,96.39,96.14,96.26,56067.0
2024-11-27 10:40:00,96.26,96.38,96.15,96.38,38932.0,96.26,96.38,96.15,96.38,38932.0
2024-11-27 10:45:00,96.37,96.41,95.95,95.99,32163.0,96.37,96.41,95.95,95.99,32163.0
2024-11-27 10:50:00,96.04,96.05,95.27,95.29,35769.0,96.04,96.05,95.27,95.29,35769.0
2024-11-27 10:55:00,95.33,95.34,94.93,94.95,43194.0,95.33,95.34,94.93,94.95,43194.0
2024-11-27 11:00:00,94.92,94.94,94.55,94.66,44491.0,94.92,94.94,94.55,94.66,44491.0
2024-11-27 11:05:00,94.65,94.8,94.58,94.65,18235.0,94.65,94.8,94.58,94.65,18235.0
2024-11-27 11:10:00,94.63,94.63,94.34,94.45,20053.0,94.63,94.63,94.34,94.45,20053.0
2024-11-27 11:15:00,94.42,94.49,94.37,94.45,18396.0,94.42,94.49,94.37,94.45,18396.0
2024-11-27 11:20:00,94.38,94.65,94.25,94.38,32264.0,94.38,94.65,94.25,94.38,32264.0
2024-11-27 11:25:00,94.34,94.38,93.86,93.97,68823.0,94.34,94.38,93.86,93.97,68823.0
2024-11-27 11:30:00,93.95,94.16,93.89,94.13,36414.0,93.95,94.16,93.89,94.13,36414.0
2024-11-27 11:35:00,94.13,94.24,94.06,94.12,42697.0,94.13,94.24,94.06,94.12,42697.0
2024-11-27 11:40:00,94.18,94.37,94.18,94.23,24350.0,94.18,94.37,94.18,94.23,24350.0
2024-11-27 11:45:00,94.2,94.4,94.2,94.37,9134.0,94.2,94.4,94.2,94.37,9134.0
2024-11-27 11:50:00,94.39,94.39,94.24,94.27,11724.0,94.39,94.39,94.24,94.27,11724.0
2024-11-27 11:55:00,94.26,94.49,94.25,94.48,12394.0,94.26,94.49,94.25,94.48,12394.0
2024-11-27 12:00:00,94.47,94.53,94.36,94.38,10586.0,94.47,94.53,94.36,94.38,10586.0
2024-11-27 12:05:00,94.39,94.47,94.2,94.47,15776.0,94.39,94.47,94.2,94.47,15776.0
2024-11-27 12:10:00,94.49,94.57,94.44,94.52,29760.0,94.49,94.57,94.44,94.52,29760.0
2024-11-27 12:15:00,94.53,94.55,94.41,94.55,13000.0,94.53,94.55,94.41,94.55,13000.0
2024-11-27 12:20:00,94.53,94.6,94.5,94.54,9915.0,94.53,94.6,94.5,94.54,9915.0
2024-11-27 12:25:00,94.54,94.71,94.54,94.7,5432.0,94.54,94.71,94.54,94.7,5432.0
2024-11-27 12:30:00,94.7,94.77,94.65,94.77,10587.0,94.7,94.77,94.65,94.77,10587.0
2024-11-27 12:35:00,94.76,94.78,94.59,94.6,7637.0,94.76,94.78,94.59,94.6,7637.0
2024-11-27 12:40:00,94.61,94.64,94.21,94.22,40156.0,94.61,94.64,94.21,94.22,40156.0
2024-11-27 12:45:00,94.2,94.3,94.03,94.15,33996.0,94.2,94.3,94.03,94.15,33996.0
2024-11-27 12:50:00,94.16,94.38,94.13,94.26,28704.0,94.16,94.38,94.13,94.26,28704.0
2024-11-27 12:55:00,94.28,94.34,94.2,94.33,11702.0,94.28,94.34,94.2,94.33,11702.0
2024-11-27 13:00:00,94.34,94.43,94.31,94.33,10012.0,94.34,94.43,94.31,94.33,10012.0
2024-11-27 13:05:00,94.34,94.54,94.32,94.49,19868.0,94.34,94.54,94.32,94.49,19868.0
2024-11-27 13:10:00,94.54,94.59,94.5,94.57,5700.0,94.54,94.59,94.5,94.57,5700.0
2024-11-27 13:15:00,94.56,94.56,94.43,94.55,4566.0,94.56,94.56,94.43,94.55,4566.0
2024-11-27 13:20:00,94.58,94.59,94.48,94.53,10375.0,94.58,94.59,94.48,94.53,10375.0
2024-11-27 13:25:00,94.53,94.56,94.4,94.53,9365.0,94.53,94.56,94.4,94.53,9365.0
2024-11-27 13:30:00,94.52,94.58,94.46,94.46,8420.0,94.52,94.58,94.46,94.46,8420.0
2024-11-27 13:35:00,94.47,94.58,94.46,94.53,11630.0,94.47,94.58,94.46,94.53,11630.0
2024-11-27 13:40:00,94.56,94.59,94.54,94.58,8374.0,94.56,94.59,94.54,94.58,8374.0
2024-11-27 13:45:00,94.56,94.61,94.39,94.43,15834.0,94.56,94.61,94.39,94.43,15834.0
2024-11-27 13:50:00,94.45,94.49,94.3,94.41,27451.0,94.45,94.49,94.3,94.41,27451.0
2024-11-27 13:55:00,94.39,94.54,94.36,94.36,25819.0,94.39,94.54,94.36,94.36,25819.0
2024-11-27 14:00:00,94.36,94.46,94.35,94.43,11433.0,94.36,94.46,94.35,94.43,11433.0
2024-11-27 14:05:00,94.43,94.44,94.3,94.34,21467.0,94.43,94.44,94.3,94.34,21467.0
2024-11-27 14:10:00,94.32,94.34,94.25,94.33,17635.0,94.32,94.34,94.25,94.33,17635.0
2024-11-27 14:15:00,94.31,94.35,94.17,94.22,12610.0,94.31,94.35,94.17,94.22,12610.0
2024-11-27 14:20:00,94.23,94.38,94.21,94.34,17317.0,94.23,94.38,94.21,94.34,17317.0
2024-11-27 14:25:00,94.34,94.46,94.31,94.4,17150.0,94.34,94.46,94.31,94.4,17150.0
2024-11-27 14:30:00,94.41,94.43,94.37,94.41,11244.0,94.41,94.43,94.37,94.41,11244.0
2024-11-27 14:35:00,94.37,94.4,94.3,94.3,10556.0,94.37,94.4,94.3,94.3,10556.0
2024-11-27 14:40:00,94.3,94.35,94.26,94.31,15704.0,94.3,94.35,94.26,94.31,15704.0
2024-11-27 14:45:00,94.33,94.4,94.3,94.37,11528.0,94.33,94.4,94.3,94.37,11528.0
2024-11-27 14:50:00,94.36,94.39,94.31,94.35,15082.0,94.36,94.39,94.31,94.35,15082.0
2024-11-27 14:55:00,94.33,94.34,94.22,94.26,15916.0,94.33,94.34,94.22,94.26,15916.0
2024-11-27 15:00:00,94.22,94.32,94.19,94.3,15886.0,94.22,94.32,94.19,94.3,15886.0
2024-11-27 15:05:00,94.31,94.33,94.15,94.28,19772.0,94.31,94.33,94.15,94.28,19772.0
2024-11-27 15:10:00,94.26,94.26,94.13,94.15,17661.0,94.26,94.26,94.13,94.15,17661.0
2024-11-27 15:15:00,94.15,94.18,94.08,94.11,17942.0,94.15,94.18,94.08,94.11,17942.0
2024-11-27 15:20:00,94.12,94.14,94.06,94.09,13845.0,94.12,94.14,94.06,94.09,13845.0
2024-11-27 15:25:00,94.09,94.09,94.01,94.04,14935.0,94.09,94.09,94.01,94.04,14935.0
2024-11-27 15:30:00,94.05,94.06,93.94,93.95,20740.0,94.05,94.06,93.94,93.95,20740.0
2024-11-27 15:35:00,93.95,94.09,93.94,94.02,19881.0,93.95,94.09,93.94,94.02,19881.0
2024-11-27 15:40:00,94.01,94.1,93.96,94.07,24500.0,94.01,94.1,93.96,94.07,24500.0
2024-11-27 15:45:00,94.06,94.17,94.03,94.04,54291.0,94.06,94.17,94.03,94.04,54291.0
2024-11-27 15:50:00,94.04,94.19,93.96,94.12,84983.0,94.04,94.19,93.96,94.12,84983.0
2024-11-27 15:55:00,94.13,94.15,93.94,94.07,147434.0,94.13,94.15,93.94,94.07,147434.0
2024-11-29 09:30:00,94.33,94.76,94.23,94.66,81407.0,94.33,94.76,94.23,94.66,81407.0
2024-11-29 09:35:00,94.66,94.66,94.11,94.4,18708.0,94.66,94.66,94.11,94.4,18708.0
2024-11-29 09:40:00,94.41,94.44,94.16,94.17,28810.0,94.41,94.44,94.16,94.17,28810.0
2024-11-29 09:45:00,94.23,94.9,94.12,94.9,47962.0,94.23,94.9,94.12,94.9,47962.0
2024-11-29 09:50:00,94.88,95.06,94.85,94.92,45417.0,94.88,95.06,94.85,94.92,45417.0
2024-11-29 09:55:00,94.89,95.0,94.7,94.95,13389.0,94.89,95.0,94.7,94.95,13389.0
2024-11-29 10:00:00,94.93,95.29,94.91,95.08,59424.0,94.93,95.29,94.91,95.08,59424.0
2024-11-29 10:05:00,95.08,95.47,95.07,95.2,42682.0,95.08,95.47,95.07,95.2,42682.0
2024-11-29 10:10:00,95.18,95.19,94.91,95.04,12919.0,95.18,95.19,94.91,95.04,12919.0
2024-11-29 10:15:00,95.08,95.18,95.01,95.1,14549.0,95.08,95.18,95.01,95.1,14549.0
2024-11-29 10:20:00,95.12,95.17,95.03,95.12,19399.0,95.12,95.17,95.03,95.12,19399.0
2024-11-29 10:25:00,95.14,95.14,94.92,95.03,15343.0,95.14,95.14,94.92,95.03,15343.0
2024-11-29 10:30:00,95.04,95.1,94.95,95.07,12612.0,95.04,95.1,94.95,95.07,12612.0
2024-11-29 10:35:00,95.08,95.13,95.0,95.01,10473.0,95.08,95.13,95.0,95.01,10473.0
2024-11-29 10:40:00,95.03,95.2,95.01,95.15,12655.0,95.03,95.2,95.01,95.15,12655.0
2024-11-29 10:45:00,95.15,95.25,95.11,95.21,33884.0,95.15,95.25,95.11,95.21,33884.0
2024-11-29 10:50:00,95.21,95.32,95.1,95.14,16173.0,95.21,95.32,95.1,95.14,16173.0
2024-11-29 10:55:00,95.14,95.31,95.14,95.15,19119.0,95.14,95.31,95.14,95.15,19119.0
2024-11-29 11:00:00,95.16,95.42,95.16,95.29,33342.0,95.16,95.42,95.16,95.29,33342.0
2024-11-29 11:05:00,95.31,95.32,95.17,95.17,19990.0,95.31,95.32,95.17,95.17,19990.0
2024-11-29 11:10:00,95.19,95.24,95.11,95.15,24824.0,95.19,95.24,95.11,95.15,24824.0
2024-11-29 11:15:00,95.15,95.19,95.02,95.03,9824.0,95.15,95.19,95.02,95.03,9824.0
2024-11-29 11:20:00,95.01,95.26,95.0,95.26,19652.0,95.01,95.26,95.0,95.26,19652.0
2024-11-29 11:25:00,95.28,95.33,95.18,95.21,9317.0,95.28,95.33,95.18,95.21,9317.0
2024-11-29 11:30:00,95.21,95.25,95.12,95.15,14347.0,95.21,95.25,95.12,95.15,14347.0
2024-11-29 11:35:00,95.16,95.16,94.91,94.94,14671.0,95.16,95.16,94.91,94.94,14671.0
2024-11-29 11:40:00,94.94,94.99,94.87,94.89,24033.0,94.94,94.99,94.87,94.89,24033.0
2024-11-29 11:45:00,94.88,94.89,94.81,94.84,18317.0,94.88,94.89,94.81,94.84,18317.0
2024-11-29 11:50:00,94.84,94.95,94.8,94.84,13342.0,94.84,94.95,94.8,94.84,13342.0
2024-11-29 11:55:00,94.83,94.86,94.78,94.84,8874.0,94.83,94.86,94.78,94.84,8874.0
2024-11-29 12:00:00,94.83,94.95,94.79,94.94,12803.0,94.83,94.95,94.79,94.94,12803.0
2024-11-29 12:05:00,94.92,95.0,94.89,94.98,14948.0,94.92,95.0,94.89,94.98,14948.0
2024-11-29 12:10:00,94.98,95.04,94.88,95.0,12485.0,94.98,95.04,94.88,95.0,12485.0
2024-11-29 12:15:00,95.0,95.08,94.96,95.08,11939.0,95.0,95.08,94.96,95.08,11939.0
2024-11-29 12:20:00,95.08,95.12,95.02,95.08,15413.0,95.08,95.12,95.02,95.08,15413.0
2024-11-29 12:25:00,95.07,95.15,95.06,95.15,8490.0,95.07,95.15,95.06,95.15,8490.0
2024-11-29 12:30:00,95.14,95.28,95.12,95.25,12983.0,95.14,95.28,95.12,95.25,12983.0
2024-11-29 12:35:00,95.26,95.26,95.1,95.12,7859.0,95.26,95.26,95.1,95.12,7859.0
2024-11-29 12:40:00,95.12,95.14,94.95,94.99,10357.0,95.12,95.14,94.95,94.99,10357.0
2024-11-29 12:45:00,95.0,95.02,94.87,94.91,12221.0,95.0,95.02,94.87,94.91,12221.0
2024-11-29 12:50:00,94.92,95.09,94.92,94.98,34787.0,94.92,95.09,94.92,94.98,34787.0
2024-11-29 12:55:00,95.0,95.12,94.98,95.0,116385.0,95.0,95.12,94.98,95.0,116385.0
2024-12-02 09:30:00,95.36,96.35,95.32,96.35,147997.0,95.36,96.35,95.32,96.35,147997.0
2024-12-02 09:35:00,96.3,97.18,96.03,96.98,91597.0,96.3,97.18,96.03,96.98,91597.0
2024-12-02 09:40:00,97.01,97.01,96.26,96.42,31498.0,97.01,97.01,96.26,96.42,31498.0
2024-12-02 09:45:00,96.42,96.54,96.05,96.46,58792.0,96.42,96.54,96.05,96.46,58792.0
2024-12-02 09:50:00,96.4,96.87,96.33,96.84,55806.0,96.4,96.87,96.33,96.84,55806.0
2024-12-02 09:55:00,96.8,97.07,96.7,96.75,69257.0,96.8,97.07,96.7,96.75,69257.0
2024-12-02 10:00:00,96.68,96.73,96.48,96.56,80100.0,96.68,96.73,96.48,96.56,80100.0
2024-12-02 10:05:00,96.53,96.53,96.24,96.41,22517.0,96.53,96.53,96.24,96.41,22517.0
2024-12-02 10:10:00,96.44,96.53,96.21,96.42,23490.0,96.44,96.53,96.21,96.42,23490.0
2024-12-02 10:15:00,96.39,96.48,96.24,96.25,22011.0,96.39,96.48,96.24,96.25,22011.0
2024-12-02 10:20:00,96.19,96.2,96.03,96.09,15757.0,96.19,96.2,96.03,96.09,15757.0
2024-12-02 10:25:00,96.09,96.24,96.05,96.11,20464.0,96.09,96.24,96.05,96.11,20464.0
2024-12-02 10:30:00,96.13,96.15,95.89,95.89,23755.0,96.13,96.15,95.89,95.89,23755.0
2024-12-02 10:35:00,95.85,96.12,95.69,95.78,54817.0,95.85,96.12,95.69,95.78,54817.0
2024-12-02 10:40:00,95.81,95.81,95.66,95.75,22800.0,95.81,95.81,95.66,95.75,22800.0
2024-12-02 10:45:00,95.75,95.89,95.66,95.85,29449.0,95.75,95.89,95.66,95.85,29449.0
2024-12-02 10:50:00,95.84,95.85,95.64,95.73,29773.0,95.84,95.85,95.64,95.73,29773.0
2024-12-02 10:55:00,95.72,95.76,95.31,95.36,19809.0,95.72,95.76,95.31,95.36,19809.0
2024-12-02 11:00:00,95.36,95.46,95.21,95.32,20396.0,95.36,95.46,95.21,95.32,20396.0
2024-12-02 11:05:00,95.31,95.34,95.13,95.28,16700.0,95.31,95.34,95.13,95.28,16700.0
2024-12-02 11:10:00,95.31,95.47,95.23,95.35,15480.0,95.31,95.47,95.23,95.35,15480.0
2024-12-02 11:15:00,95.35,95.42,95.23,95.27,7100.0,95.35,95.42,95.23,95.27,7100.0
2024-12-02 11:20:00,95.26,95.3,95.12,95.17,17443.0,95.26,95.3,95.12,95.17,17443.0
2024-12-02 11:25:00,95.14,95.38,95.12,95.25,26808.0,95.14,95.38,95.12,95.25,26808.0
2024-12-02 11:30:00,95.26,95.27,95.1,95.25,12919.0,95.26,95.27,95.1,95.25,12919.0
2024-12-02 11:35:00,95.26,95.33,95.18,95.32,10931.0,95.26,95.33,95.18,95.32,10931.0
2024-12-02 11:40:00,95.34,95.41,95.2,95.3,11473.0,95.34,95.41,95.2,95.3,11473.0
2024-12-02 11:45:00,95.3,95.35,95.24,95.33,9099.0,95.3,95.35,95.24,95.33,9099.0
2024-12-02 11:50:00,95.34,95.34,95.2,95.32,8973.0,95.34,95.34,95.2,95.32,8973.0
2024-12-02 11:55:00,95.33,95.42,95.25,95.39,14469.0,95.33,95.42,95.25,95.39,14469.0
2024-12-02 12:00:00,95.42,95.55,95.4,95.49,11043.0,95.42,95.55,95.4,95.49,11043.0
2024-12-02 12:05:00,95.47,95.51,95.42,95.42,6251.0,95.47,95.51,95.42,95.42,6251.0
2024-12-02 12:10:00,95.44,95.53,95.42,95.46,6522.0,95.44,95.53,95.42,95.46,6522.0
2024-12-02 12:15:00,95.45,95.5,95.41,95.41,8961.0,95.45,95.5,95.41,95.41,8961.0
2024-12-02 12:20:00,95.43,95.52,95.36,95.41,17464.0,95.43,95.52,95.36,95.41,17464.0
2024-12-02 12:25:00,95.4,95.44,95.29,95.3,4810.0,95.4,95.44,95.29,95.3,4810.0
2024-12-02 12:30:00,95.29,95.73,95.27,95.69,31514.0,95.29,95.73,95.27,95.69,31514.0
2024-12-02 12:35:00,95.71,95.93,95.68,95.9,41094.0,95.71,95.93,95.68,95.9,41094.0
2024-12-02 12:40:00,95.91,96.21,95.91,96.16,42830.0,95.91,96.21,95.91,96.16,42830.0
2024-12-02 12:45:00,96.2,96.24,96.13,96.15,15544.0,96.2,96.24,96.13,96.15,15544.0
2024-12-02 12:50:00,96.18,96.33,96.18,96.23,14990.0,96.18,96.33,96.18,96.23,14990.0
2024-12-02 12:55:00,96.23,96.24,96.05,96.08,21698.0,96.23,96.24,96.05,96.08,21698.0
2024-12-02 13:00:00,96.09,96.1,96.01,96.02,6537.0,96.09,96.1,96.01,96.02,6537.0
2024-12-02 13:05:00,96.03,96.07,96.01,96.04,10188.0,96.03,96.07,96.01,96.04,10188.0
2024-12-02 13:10:00,96.03,96.06,95.96,96.04,15509.0,96.03,96.06,95.96,96.04,15509.0
2024-12-02 13:15:00,96.04,96.14,96.01,96.14,11024.0,96.04,96.14,96.01,96.14,11024.0
2024-12-02 13:20:00,96.12,96.12,96.02,96.02,12198.0,96.12,96.12,96.02,96.02,12198.0
2024-12-02 13:25:00,96.01,96.15,96.0,96.04,17748.0,96.01,96.15,96.0,96.04,17748.0
2024-12-02 13:30:00,96.05,96.13,95.98,96.06,18541.0,96.05,96.13,95.98,96.06,18541.0
2024-12-02 13:35:00,96.07,96.21,96.0,96.18,29689.0,96.07,96.21,96.0,96.18,29689.0
2024-12-02 13:40:00,96.2,96.2,96.06,96.06,8991.0,96.2,96.2,96.06,96.06,8991.0
2024-12-02 13:45:00,96.09,96.11,96.03,96.08,10575.0,96.09,96.11,96.03,96.08,10575.0
2024-12-02 13:50:00,96.05,96.08,96.0,96.07,27319.0,96.05,96.08,96.0,96.07,27319.0
2024-12-02 13:55:00,96.08,96.08,95.92,95.92,15765.0,96.08,96.08,95.92,95.92,15765.0
2024-12-02 14:00:00,95.93,96.01,95.83,96.0,22805.0,95.93,96.01,95.83,96.0,22805.0
2024-12-02 14:05:00,96.01,96.01,95.86,95.95,7397.0,96.01,96.01,95.86,95.95,7397.0
2024-12-02 14:10:00,95.97,96.0,95.88,95.88,5655.0,95.97,96.0,95.88,95.88,5655.0
2024-12-02 14:15:00,95.88,95.92,95.85,95.89,6021.0,95.88,95.92,95.85,95.89,6021.0
2024-12-02 14:20:00,95.88,95.88,95.81,95.82,6919.0,95.88,95.88,95.81,95.82,6919.0
2024-12-02 14:25:00,95.82,95.83,95.67,95.68,13089.0,95.82,95.83,95.67,95.68,13089.0
2024-12-02 14:30:00,95.67,95.67,95.61,95.63,9918.0,95.67,95.67,95.61,95.63,9918.0
2024-12-02 14:35:00,95.65,95.68,95.6,95.64,7966.0,95.65,95.68,95.6,95.64,7966.0
2024-12-02 14:40:00,95.65,95.67,95.55,95.66,9564.0,95.65,95.67,95.55,95.66,9564.0
2024-12-02 14:45:00,95.67,95.7,95.62,95.64,13338.0,95.67,95.7,95.62,95.64,13338.0
2024-12-02 14:50:00,95.65,95.72,95.6,95.64,14270.0,95.65,95.72,95.6,95.64,14270.0
2024-12-02 14:55:00,95.64,95.67,95.56,95.59,15869.0,95.64,95.67,95.56,95.59,15869.0
2024-12-02 15:00:00,95.57,95.6,95.49,95.49,17670.0,95.57,95.6,95.49,95.49,17670.0
2024-12-02 15:05:00,95.48,95.52,95.43,95.46,9224.0,95.48,95.52,95.43,95.46,9224.0
2024-12-02 15:10:00,95.46,95.46,95.41,95.42,16714.0,95.46,95.46,95.41,95.42,16714.0
2024-12-02 15:15:00,95.42,95.45,95.32,95.32,18779.0,95.42,95.45,95.32,95.32,18779.0
2024-12-02 15:20:00,95.31,95.31,95.2,95.22,14158.0,95.31,95.31,95.2,95.22,14158.0
2024-12-02 15:25:00,95.23,95.25,95.16,95.2,19676.0,95.23,95.25,95.16,95.2,19676.0
2024-12-02 15:30:00,95.2,95.22,95.09,95.09,28120.0,95.2,95.22,95.09,95.09,28120.0
2024-12-02 15:35:00,95.09,95.16,95.03,95.05,22110.0,95.09,95.16,95.03,95.05,22110.0
2024-12-02 15:40:00,95.07,95.1,94.94,95.06,28683.0,95.07,95.1,94.94,95.06,28683.0
2024-12-02 15:45:00,95.04,95.07,94.95,94.99,22147.0,95.04,95.07,94.95,94.99,22147.0
2024-12-02 15:50:00,95.0,95.2,94.93,95.05,75995.0,95.0,95.2,94.93,95.05,75995.0
2024-12-02 15:55:00,95.06,95.36,95.05,95.33,232314.0,95.06,95.36,95.05,95.33,232314.0
2024-12-03 09:30:00,95.0,95.32,93.38,93.39,121200.0,95.0,95.32,93.38,93.39,121200.0
2024-12-03 09:35:00,93.45,94.25,93.45,94.19,18138.0,93.45,94.25,93.45,94.19,18138.0
2024-12-03 09:40:00,94.29,94.59,94.23,94.4,56249.0,94.29,94.59,94.23,94.4,56249.0
2024-12-03 09:45:00,94.33,94.76,94.27,94.66,60173.0,94.33,94.76,94.27,94.66,60173.0
2024-12-03 09:50:00,94.61,94.71,94.4,94.53,28913.0,94.61,94.71,94.4,94.53,28913.0
2024-12-03 09:55:00,94.53,94.87,94.53,94.83,10227.0,94.53,94.87,94.53,94.83,10227.0
2024-12-03 10:00:00,94.83,95.06,94.79,94.98,20592.0,94.83,95.06,94.79,94.98,20592.0
2024-12-03 10:05:00,95.04,95.13,94.91,94.99,18245.0,95.04,95.13,94.91,94.99,18245.0
2024-12-03 10:10:00,95.04,95.17,95.01,95.14,9100.0,95.04,95.17,95.01,95.14,9100.0
2024-12-03 10:15:00,95.15,95.38,95.15,95.29,20759.0,95.15,95.38,95.15,95.29,20759.0
2024-12-03 10:20:00,95.25,95.25,94.97,94.98,10225.0,95.25,95.25,94.97,94.98,10225.0
2024-12-03 10:25:00,95.03,95.51,95.01,95.31,30867.0,95.03,95.51,95.01,95.31,30867.0
2024-12-03 10:30:00,95.32,95.48,95.29,95.31,25135.0,95.32,95.48,95.29,95.31,25135.0
2024-12-03 10:35:00,95.29,95.79,95.28,95.57,32352.0,95.29,95.79,95.28,95.57,32352.0
2024-12-03 10:40:00,95.59,95.61,95.26,95.3,22395.0,95.59,95.61,95.26,95.3,22395.0
2024-12-03 10:45:00,95.27,95.38,95.23,95.25,11761.0,95.27,95.38,95.23,95.25,11761.0
2024-12-03 10:50:00,95.22,95.23,95.05,95.11,12938.0,95.22,95.23,95.05,95.11,12938.0
2024-12-03 10:55:00,95.11,95.43,95.08,95.41,12947.0,95.11,95.43,95.08,95.41,12947.0
2024-12-03 11:00:00,95.38,95.43,95.28,95.33,16999.0,95.38,95.43,95.28,95.33,16999.0
2024-12-03 11:05:00,95.34,95.39,95.31,95.34,4723.0,95.34,95.39,95.31,95.34,4723.0
2024-12-03 11:10:00,95.34,95.34,95.07,95.08,28081.0,95.34,95.34,95.07,95.08,28081.0
2024-12-03 11:15:00,95.07,95.3,95.03,95.21,15467.0,95.07,95.3,95.03,95.21,15467.0
2024-12-03 11:20:00,95.2,95.28,95.17,95.26,8734.0,95.2,95.28,95.17,95.26,8734.0
2024-12-03 11:25:00,95.24,95.25,94.94,95.09,25453.0,95.24,95.25,94.94,95.09,25453.0
2024-12-03 11:30:00,95.09,95.09,94.91,94.95,10718.0,95.09,95.09,94.91,94.95,10718.0
2024-12-03 11:35:00,94.93,94.93,94.82,94.82,7392.0,94.93,94.93,94.82,94.82,7392.0
2024-12-03 11:40:00,94.84,94.87,94.76,94.76,9236.0,94.84,94.87,94.76,94.76,9236.0
2024-12-03 11:45:00,94.74,94.83,94.74,94.79,13956.0,94.74,94.83,94.74,94.79,13956.0
2024-12-03 11:50:00,94.79,94.81,94.72,94.72,9159.0,94.79,94.81,94.72,94.72,9159.0
2024-12-03 11:55:00,94.73,94.76,94.66,94.69,11129.0,94.73,94.76,94.66,94.69,11129.0
2024-12-03 12:00:00,94.69,94.86,94.69,94.84,12345.0,94.69,94.86,94.69,94.84,12345.0
2024-12-03 12:05:00,94.86,94.87,94.7,94.71,13178.0,94.86,94.87,94.7,94.71,13178.0
2024-12-03 12:10:00,94.7,94.76,94.67,94.76,9625.0,94.7,94.76,94.67,94.76,9625.0
2024-12-03 12:15:00,94.76,95.07,94.76,95.03,17124.0,94.76,95.07,94.76,95.03,17124.0
2024-12-03 12:20:00,95.04,95.06,94.99,95.01,13392.0,95.04,95.06,94.99,95.01,13392.0
2024-12-03 12:25:00,95.01,95.11,94.97,95.05,12934.0,95.01,95.11,94.97,95.05,12934.0
2024-12-03 12:30:00,95.05,95.23,95.05,95.16,18400.0,95.05,95.23,95.05,95.16,18400.0
2024-12-03 12:35:00,95.15,95.15,94.93,94.96,18923.0,95.15,95.15,94.93,94.96,18923.0
2024-12-03 12:40:00,94.98,95.14,94.96,95.12,16201.0,94.98,95.14,94.96,95.12,16201.0
2024-12-03 12:45:00,95.11,95.11,94.87,94.87,12326.0,95.11,95.11,94.87,94.87,12326.0
2024-12-03 12:50:00,94.87,94.87,94.81,94.83,10462.0,94.87,94.87,94.81,94.83,10462.0
2024-12-03 12:55:00,94.81,94.83,94.75,94.79,12149.0,94.81,94.83,94.75,94.79,12149.0
2024-12-03 13:00:00,94.8,94.95,94.77,94.91,15495.0,94.8,94.95,94.77,94.91,15495.0
2024-12-03 13:05:00,94.93,94.95,94.72,94.76,14559.0,94.93,94.95,94.72,94.76,14559.0
2024-12-03 13:10:00,94.74,94.74,94.6,94.61,12246.0,94.74,94.74,94.6,94.61,12246.0
2024-12-03 13:15:00,94.65,94.77,94.52,94.72,15251.0,94.65,94.77,94.52,94.72,15251.0
2024-12-03 13:20:00,94.72,94.87,94.72,94.83,6069.0,94.72,94.87,94.72,94.83,6069.0
2024-12-03 13:25:00,94.8,94.83,94.74,94.75,9412.0,94.8,94.83,94.74,94.75,9412.0
2024-12-03 13:30:00,94.75,94.82,94.66,94.66,17844.0,94.75,94.82,94.66,94.66,17844.0
2024-12-03 13:35:00,94.64,94.72,94.63,94.7,11337.0,94.64,94.72,94.63,94.7,11337.0
2024-12-03 13:40:00,94.71,94.82,94.66,94.76,10150.0,94.71,94.82,94.66,94.76,10150.0
2024-12-03 13:45:00,94.76,94.81,94.57,94.66,20935.0,94.76,94.81,94.57,94.66,20935.0
2024-12-03 13:50:00,94.68,94.9,94.66,94.9,31778.0,94.68,94.9,94.66,94.9,31778.0
2024-12-03 13:55:00,94.9,95.12,94.8,95.07,46042.0,94.9,95.12,94.8,95.07,46042.0
2024-12-03 14:00:00,95.05,95.17,95.0,95.1,12066.0,95.05,95.17,95.0,95.1,12066.0
2024-12-03 14:05:00,95.1,95.16,95.04,95.16,5480.0,95.1,95.16,95.04,95.16,5480.0
2024-12-03 14:10:00,95.14,95.27,95.14,95.23,10988.0,95.14,95.27,95.14,95.23,10988.0
2024-12-03 14:15:00,95.26,95.28,95.16,95.17,10786.0,95.26,95.28,95.16,95.17,10786.0
2024-12-03 14:20:00,95.17,95.23,95.11,95.21,17964.0,95.17,95.23,95.11,95.21,17964.0
2024-12-03 14:25:00,95.19,95.36,95.18,95.32,13874.0,95.19,95.36,95.18,95.32,13874.0
2024-12-03 14:30:00,95.36,95.36,95.24,95.27,9020.0,95.36,95.36,95.24,95.27,9020.0
2024-12-03 14:35:00,95.28,95.33,95.25,95.26,10352.0,95.28,95.33,95.25,95.26,10352.0
2024-12-03 14:40:00,95.3,95.31,95.18,95.2,8152.0,95.3,95.31,95.18,95.2,8152.0
2024-12-03 14:45:00,95.2,95.26,95.17,95.23,11078.0,95.2,95.26,95.17,95.23,11078.0
2024-12-03 14:50:00,95.23,95.27,95.19,95.21,27651.0,95.23,95.27,95.19,95.21,27651.0
2024-12-03 14:55:00,95.22,95.27,95.16,95.16,14085.0,95.22,95.27,95.16,95.16,14085.0
2024-12-03 15:00:00,95.2,95.27,95.19,95.21,8741.0,95.2,95.27,95.19,95.21,8741.0
2024-12-03 15:05:00,95.21,95.22,95.14,95.15,8440.0,95.21,95.22,95.14,95.15,8440.0
2024-12-03 15:10:00,95.17,95.22,95.1,95.13,20366.0,95.17,95.22,95.1,95.13,20366.0
2024-12-03 15:15:00,95.13,95.18,95.11,95.14,18058.0,95.13,95.18,95.11,95.14,18058.0
2024-12-03 15:20:00,95.17,95.19,95.1,95.19,17268.0,95.17,95.19,95.1,95.19,17268.0
2024-12-03 15:25:00,95.19,95.21,95.03,95.1,17099.0,95.19,95.21,95.03,95.1,17099.0
2024-12-03 15:30:00,95.11,95.17,95.06,95.06,20146.0,95.11,95.17,95.06,95.06,20146.0
2024-12-03 15:35:00,95.08,95.14,95.01,95.01,48124.0,95.08,95.14,95.01,95.01,48124.0
2024-12-03 15:40:00,95.03,95.25,95.03,95.21,17356.0,95.03,95.25,95.03,95.21,17356.0
2024-12-03 15:45:00,95.23,95.23,95.12,95.14,32404.0,95.23,95.23,95.12,95.14,32404.0
2024-12-03 15:50:00,95.15,95.33,95.13,95.25,64473.0,95.15,95.33,95.13,95.25,64473.0
2024-12-03 15:55:00,95.24,95.38,95.17,95.3,188195.0,95.24,95.38,95.17,95.3,188195.0
2024-12-04 09:30:00,96.83,97.5,96.66,96.84,117201.0,96.83,97.5,96.66,96.84,117201.0
2024-12-04 09:35:00,96.8,96.91,96.14,96.15,26908.0,96.8,96.91,96.14,96.15,26908.0
2024-12-04 09:40:00,96.21,96.46,96.05,96.35,22700.0,96.21,96.46,96.05,96.35,22700.0
2024-12-04 09:45:00,96.43,97.15,96.33,97.06,57173.0,96.43,97.15,96.33,97.06,57173.0
2024-12-04 09:50:00,97.06,97.35,97.04,97.27,57949.0,97.06,97.35,97.04,97.27,57949.0
2024-12-04 09:55:00,97.28,97.54,97.28,97.4,49204.0,97.28,97.54,97.28,97.4,49204.0
2024-12-04 10:00:00,97.42,97.44,97.09,97.29,62149.0,97.42,97.44,97.09,97.29,62149.0
2024-12-04 10:05:00,97.26,97.61,97.23,97.49,44498.0,97.26,97.61,97.23,97.49,44498.0
2024-12-04 10:10:00,97.48,97.52,97.2,97.43,37170.0,97.48,97.52,97.2,97.43,37170.0
2024-12-04 10:15:00,97.46,97.53,97.14,97.19,29309.0,97.46,97.53,97.14,97.19,29309.0
2024-12-04 10:20:00,97.18,97.45,97.14,97.38,21406.0,97.18,97.45,97.14,97.38,21406.0
2024-12-04 10:25:00,97.42,97.65,97.26,97.63,29282.0,97.42,97.65,97.26,97.63,29282.0
2024-12-04 10:30:00,97.59,97.7,97.55,97.6,30284.0,97.59,97.7,97.55,97.6,30284.0
2024-12-04 10:35:00,97.6,97.76,97.49,97.73,33501.0,97.6,97.76,97.49,97.73,33501.0
2024-12-04 10:40:00,97.71,97.82,97.61,97.75,29790.0,97.71,97.82,97.61,97.75,29790.0
2024-12-04 10:45:00,97.74,97.88,97.66,97.88,39338.0,97.74,97.88,97.66,97.88,39338.0
2024-12-04 10:50:00,97.87,97.9,97.71,97.72,26026.0,97.87,97.9,97.71,97.72,26026.0
2024-12-04 10:55:00,97.73,98.03,97.71,97.92,57480.0,97.73,98.03,97.71,97.92,57480.0
2024-12-04 11:00:00,97.92,97.94,97.7,97.8,92624.0,97.92,97.94,97.7,97.8,92624.0
2024-12-04 11:05:00,97.77,97.79,97.57,97.65,24006.0,97.77,97.79,97.57,97.65,24006.0
2024-12-04 11:10:00,97.66,97.72,97.52,97.65,27727.0,97.66,97.72,97.52,97.65,27727.0
2024-12-04 11:15:00,97.63,97.65,97.44,97.47,23399.0,97.63,97.65,97.44,97.47,23399.0
2024-12-04 11:20:00,97.47,97.51,97.34,97.45,26077.0,97.47,97.51,97.34,97.45,26077.0
2024-12-04 11:25:00,97.47,97.64,97.44,97.6,25275.0,97.47,97.64,97.44,97.6,25275.0
2024-12-04 11:30:00,97.58,97.61,97.49,97.54,19532.0,97.58,97.61,97.49,97.54,19532.0
2024-12-04 11:35:00,97.54,97.87,97.5,97.87,22763.0,97.54,97.87,97.5,97.87,22763.0
2024-12-04 11:40:00,97.87,97.94,97.73,97.8,21508.0,97.87,97.94,97.73,97.8,21508.0
2024-12-04 11:45:00,97.81,97.97,97.72,97.82,52031.0,97.81,97.97,97.72,97.82,52031.0
2024-12-04 11:50:00,97.84,98.01,97.68,97.89,19710.0,97.84,98.01,97.68,97.89,19710.0
2024-12-04 11:55:00,97.92,98.04,97.89,97.98,17125.0,97.92,98.04,97.89,97.98,17125.0
2024-12-04 12:00:00,97.99,98.07,97.85,97.9,20761.0,97.99,98.07,97.85,97.9,20761.0
2024-12-04 12:05:00,97.88,98.02,97.88,98.0,11367.0,97.88,98.02,97.88,98.0,11367.0
2024-12-04 12:10:00,98.02,98.11,97.99,98.11,20823.0,98.02,98.11,97.99,98.11,20823.0
2024-12-04 12:15:00,98.09,98.28,98.04,98.27,50957.0,98.09,98.28,98.04,98.27,50957.0
2024-12-04 12:20:00,98.29,98.42,98.27,98.42,25726.0,98.29,98.42,98.27,98.42,25726.0
2024-12-04 12:25:00,98.43,98.5,98.27,98.27,45276.0,98.43,98.5,98.27,98.27,45276.0
2024-12-04 12:30:00,98.27,98.32,98.15,98.15,29146.0,98.27,98.32,98.15,98.15,29146.0
2024-12-04 12:35:00,98.18,98.4,98.17,98.29,21970.0,98.18,98.4,98.17,98.29,21970.0
2024-12-04 12:40:00,98.29,98.43,98.28,98.39,25718.0,98.29,98.43,98.28,98.39,25718.0
2024-12-04 12:45:00,98.39,98.45,98.33,98.41,19857.0,98.39,98.45,98.33,98.41,19857.0
2024-12-04 12:50:00,98.41,98.46,98.37,98.4,11718.0,98.41,98.46,98.37,98.4,11718.0
2024-12-04 12:55:00,98.4,98.45,98.34,98.39,16919.0,98.4,98.45,98.34,98.39,16919.0
2024-12-04 13:00:00,98.38,98.48,98.35,98.44,13629.0,98.38,98.48,98.35,98.44,13629.0
2024-12-04 13:05:00,98.44,98.5,98.39,98.48,35943.0,98.44,98.5,98.39,98.48,35943.0
2024-12-04 13:10:00,98.48,98.48,98.41,98.43,14383.0,98.48,98.48,98.41,98.43,14383.0
2024-12-04 13:15:00,98.43,98.49,98.25,98.28,23671.0,98.43,98.49,98.25,98.28,23671.0
2024-12-04 13:20:00,98.31,98.32,98.23,98.25,11624.0,98.31,98.32,98.23,98.25,11624.0
2024-12-04 13:25:00,98.25,98.28,98.16,98.22,14488.0,98.25,98.28,98.16,98.22,14488.0
2024-12-04 13:30:00,98.2,98.36,98.2,98.22,20171.0,98.2,98.36,98.2,98.22,20171.0
2024-12-04 13:35:00,98.21,98.33,98.2,98.3,22616.0,98.21,98.33,98.2,98.3,22616.0
2024-12-04 13:40:00,98.3,98.38,98.25,98.37,21681.0,98.3,98.38,98.25,98.37,21681.0
2024-12-04 13:45:00,98.35,98.46,98.35,98.41,19826.0,98.35,98.46,98.35,98.41,19826.0
2024-12-04 13:50:00,98.42,98.44,98.36,98.44,20608.0,98.42,98.44,98.36,98.44,20608.0
2024-12-04 13:55:00,98.45,98.47,98.35,98.36,17939.0,98.45,98.47,98.35,98.36,17939.0
2024-12-04 14:00:00,98.35,98.38,98.26,98.34,44239.0,98.35,98.38,98.26,98.34,44239.0
2024-12-04 14:05:00,98.34,98.45,98.13,98.16,13880.0,98.34,98.45,98.13,98.16,13880.0
2024-12-04 14:10:00,98.17,98.19,98.07,98.11,11347.0,98.17,98.19,98.07,98.11,11347.0
2024-12-04 14:15:00,98.13,98.2,98.12,98.19,10493.0,98.13,98.2,98.12,98.19,10493.0
2024-12-04 14:20:00,98.19,98.28,98.16,98.28,13047.0,98.19,98.28,98.16,98.28,13047.0
2024-12-04 14:25:00,98.26,98.36,98.24,98.29,14586.0,98.26,98.36,98.24,98.29,14586.0
2024-12-04 14:30:00,98.3,98.34,98.2,98.29,14962.0,98.3,98.34,98.2,98.29,14962.0
2024-12-04 14:35:00,98.29,98.37,98.21,98.23,15643.0,98.29,98.37,98.21,98.23,15643.0
2024-12-04 14:40:00,98.23,98.25,98.08,98.12,16017.0,98.23,98.25,98.08,98.12,16017.0
2024-12-04 14:45:00,98.14,98.24,98.11,98.23,12172.0,98.14,98.24,98.11,98.23,12172.0
2024-12-04 14:50:00,98.23,98.24,97.99,98.0,24343.0,98.23,98.24,97.99,98.0,24343.0
2024-12-04 14:55:00,98.02,98.15,97.94,98.0,22857.0,98.02,98.15,97.94,98.0,22857.0
2024-12-04 15:00:00,97.98,98.03,97.87,97.96,11519.0,97.98,98.03,97.87,97.96,11519.0
2024-12-04 15:05:00,97.96,98.04,97.94,98.04,15115.0,97.96,98.04,97.94,98.04,15115.0
2024-12-04 15:10:00,98.03,98.05,97.94,97.97,21660.0,98.03,98.05,97.94,97.97,21660.0
2024-12-04 15:15:00,97.97,98.03,97.88,97.93,21095.0,97.97,98.03,97.88,97.93,21095.0
2024-12-04 15:20:00,97.93,97.97,97.87,97.9,23137.0,97.93,97.97,97.87,97.9,23137.0
2024-12-04 15:25:00,97.9,97.94,97.87,97.93,24381.0,97.9,97.94,97.87,97.93,24381.0
2024-12-04 15:30:00,97.92,98.05,97.89,98.05,24726.0,97.92,98.05,97.89,98.05,24726.0
2024-12-04 15:35:00,98.02,98.11,97.94,98.06,28262.0,98.02,98.11,97.94,98.06,28262.0
2024-12-04 15:40:00,98.06,98.09,97.98,97.98,30862.0,98.06,98.09,97.98,97.98,30862.0
2024-12-04 15:45:00,98.0,98.15,97.99,98.11,42638.0,98.0,98.15,97.99,98.11,42638.0
2024-12-04 15:50:00,98.12,98.3,98.05,98.27,91058.0,98.12,98.3,98.05,98.27,91058.0
2024-12-04 15:55:00,98.28,98.34,98.15,98.19,263715.0,98.28,98.34,98.15,98.19,263715.0
2024-12-05 09:30:00,98.31,99.74,98.22,99.22,160403.0,98.31,99.74,98.22,99.22,160403.0
2024-12-05 09:35:00,99.2,99.2,98.52,98.87,38287.0,99.2,99.2,98.52,98.87,38287.0
2024-12-05 09:40:00,98.8,98.81,98.41,98.68,41455.0,98.8,98.81,98.41,98.68,41455.0
2024-12-05 09:45:00,98.78,98.83,98.55,98.69,49158.0,98.78,98.83,98.55,98.69,49158.0
2024-12-05 09:50:00,98.73,98.83,98.64,98.76,33531.0,98.73,98.83,98.64,98.76,33531.0
2024-12-05 09:55:00,98.73,99.14,98.72,99.14,38843.0,98.73,99.14,98.72,99.14,38843.0
2024-12-05 10:00:00,99.1,99.37,99.06,99.2,55614.0,99.1,99.37,99.06,99.2,55614.0
2024-12-05 10:05:00,99.2,99.34,99.18,99.21,20249.0,99.2,99.34,99.18,99.21,20249.0
2024-12-05 10:10:00,99.21,99.27,99.14,99.22,24740.0,99.21,99.27,99.14,99.22,24740.0
2024-12-05 10:15:00,99.25,99.41,99.25,99.4,19074.0,99.25,99.41,99.25,99.4,19074.0
2024-12-05 10:20:00,99.39,99.39,99.0,99.03,17169.0,99.39,99.39,99.0,99.03,17169.0
2024-12-05 10:25:00,99.0,99.12,98.91,99.08,31552.0,99.0,99.12,98.91,99.08,31552.0
2024-12-05 10:30:00,99.08,99.57,99.02,99.55,51169.0,99.08,99.57,99.02,99.55,51169.0
2024-12-05 10:35:00,99.54,99.63,99.41,99.56,35256.0,99.54,99.63,99.41,99.56,35256.0
2024-12-05 10:40:00,99.55,99.57,99.44,99.48,18162.0,99.55,99.57,99.44,99.48,18162.0
2024-12-05 10:45:00,99.5,99.54,99.19,99.23,26962.0,99.5,99.54,99.19,99.23,26962.0
2024-12-05 10:50:00,99.22,99.37,99.15,99.37,18217.0,99.22,99.37,99.15,99.37,18217.0
2024-12-05 10:55:00,99.38,99.38,99.28,99.33,20662.0,99.38,99.38,99.28,99.33,20662.0
2024-12-05 11:00:00,99.33,99.37,99.29,99.32,17135.0,99.33,99.37,99.29,99.32,17135.0
2024-12-05 11:05:00,99.3,99.3,99.03,99.1,19076.0,99.3,99.3,99.03,99.1,19076.0
2024-12-05 11:10:00,99.06,99.1,98.94,98.97,22122.0,99.06,99.1,98.94,98.97,22122.0
2024-12-05 11:15:00,98.93,99.13,98.88,99.12,19607.0,98.93,99.13,98.88,99.12,19607.0
2024-12-05 11:20:00,99.1,99.14,98.76,98.76,26795.0,99.1,99.14,98.76,98.76,26795.0
2024-12-05 11:25:00,98.77,98.77,98.64,98.65,16072.0,98.77,98.77,98.64,98.65,16072.0
2024-12-05 11:30:00,98.64,98.64,98.56,98.59,7743.0,98.64,98.64,98.56,98.59,7743.0
2024-12-05 11:35:00,98.59,98.61,98.42,98.44,19910.0,98.59,98.61,98.42,98.44,19910.0
2024-12-05 11:40:00,98.4,98.41,98.31,98.37,14153.0,98.4,98.41,98.31,98.37,14153.0
2024-12-05 11:45:00,98.38,98.51,98.34,98.43,15685.0,98.38,98.51,98.34,98.43,15685.0
2024-12-05 11:50:00,98.46,98.52,98.41,98.5,9539.0,98.46,98.52,98.41,98.5,9539.0
2024-12-05 11:55:00,98.43,98.49,98.35,98.44,11612.0,98.43,98.49,98.35,98.44,11612.0
2024-12-05 12:00:00,98.42,98.43,98.27,98.36,11648.0,98.42,98.43,98.27,98.36,11648.0
2024-12-05 12:05:00,98.37,98.51,98.37,98.48,9883.0,98.37,98.51,98.37,98.48,9883.0
2024-12-05 12:10:00,98.48,98.51,98.41,98.45,9069.0,98.48,98.51,98.41,98.45,9069.0
2024-12-05 12:15:00,98.47,98.48,98.37,98.45,10121.0,98.47,98.48,98.37,98.45,10121.0
2024-12-05 12:20:00,98.46,98.52,98.4,98.4,11423.0,98.46,98.52,98.4,98.4,11423.0
2024-12-05 12:25:00,98.4,98.43,98.26,98.41,12985.0,98.4,98.43,98.26,98.41,12985.0
2024-12-05 12:30:00,98.39,98.39,98.22,98.25,15108.0,98.39,98.39,98.22,98.25,15108.0
2024-12-05 12:35:00,98.24,98.25,98.07,98.11,16346.0,98.24,98.25,98.07,98.11,16346.0
2024-12-05 12:40:00,98.11,98.22,98.08,98.21,10138.0,98.11,98.22,98.08,98.21,10138.0
2024-12-05 12:45:00,98.22,98.45,98.2,98.44,20927.0,98.22,98.45,98.2,98.44,20927.0
2024-12-05 12:50:00,98.45,98.58,98.43,98.45,32414.0,98.45,98.58,98.43,98.45,32414.0
2024-12-05 12:55:00,98.43,98.46,98.35,98.42,8644.0,98.43,98.46,98.35,98.42,8644.0
2024-12-05 13:00:00,98.41,98.41,98.2,98.23,10550.0,98.41,98.41,98.2,98.23,10550.0
2024-12-05 13:05:00,98.23,98.33,98.2,98.29,14649.0,98.23,98.33,98.2,98.29,14649.0
2024-12-05 13:10:00,98.29,98.39,98.27,98.3,21914.0,98.29,98.39,98.27,98.3,21914.0
2024-12-05 13:15:00,98.29,98.3,98.19,98.23,11500.0,98.29,98.3,98.19,98.23,11500.0
2024-12-05 13:20:00,98.22,98.25,97.93,98.01,12986.0,98.22,98.25,97.93,98.01,12986.0
2024-12-05 13:25:00,98.0,98.05,97.93,97.98,10010.0,98.0,98.05,97.93,97.98,10010.0
2024-12-05 13:30:00,98.01,98.14,97.96,98.12,14153.0,98.01,98.14,97.96,98.12,14153.0
2024-12-05 13:35:00,98.1,98.17,98.03,98.07,15891.0,98.1,98.17,98.03,98.07,15891.0
2024-12-05 13:40:00,98.07,98.15,98.05,98.13,8429.0,98.07,98.15,98.05,98.13,8429.0
2024-12-05 13:45:00,98.12,98.13,97.94,97.97,16346.0,98.12,98.13,97.94,97.97,16346.0
2024-12-05 13:50:00,97.98,97.98,97.9,97.95,7882.0,97.98,97.98,97.9,97.95,7882.0
2024-12-05 13:55:00,97.95,98.03,97.9,97.93,15065.0,97.95,98.03,97.9,97.93,15065.0
2024-12-05 14:00:00,97.96,97.96,97.85,97.93,12679.0,97.96,97.96,97.85,97.93,12679.0
2024-12-05 14:05:00,97.95,98.03,97.91,98.03,61079.0,97.95,98.03,97.91,98.03,61079.0
2024-12-05 14:10:00,98.03,98.17,98.03,98.15,18967.0,98.03,98.17,98.03,98.15,18967.0
2024-12-05 14:15:00,98.15,98.22,98.13,98.22,15701.0,98.15,98.22,98.13,98.22,15701.0
2024-12-05 14:20:00,98.2,98.26,98.03,98.05,15045.0,98.2,98.26,98.03,98.05,15045.0
2024-12-05 14:25:00,98.04,98.1,98.0,98.0,10351.0,98.04,98.1,98.0,98.0,10351.0
2024-12-05 14:30:00,98.0,98.08,98.0,98.02,11476.0,98.0,98.08,98.0,98.02,11476.0
2024-12-05 14:35:00,98.02,98.06,98.0,98.04,15746.0,98.02,98.06,98.0,98.04,15746.0
2024-12-05 14:40:00,98.05,98.05,97.94,97.97,13932.0,98.05,98.05,97.94,97.97,13932.0
2024-12-05 14:45:00,97.96,97.96,97.9,97.93,5031.0,97.96,97.96,97.9,97.93,5031.0
2024-12-05 14:50:00,97.93,98.0,97.92,97.92,16894.0,97.93,98.0,97.92,97.92,16894.0
2024-12-05 14:55:00,97.95,98.04,97.93,98.02,19426.0,97.95,98.04,97.93,98.02,19426.0
2024-12-05 15:00:00,98.01,98.02,97.86,97.86,8235.0,98.01,98.02,97.86,97.86,8235.0
2024-12-05 15:05:00,97.86,97.98,97.85,97.92,8452.0,97.86,97.98,97.85,97.92,8452.0
2024-12-05 15:10:00,97.92,97.95,97.8,97.84,12086.0,97.92,97.95,97.8,97.84,12086.0
2024-12-05 15:15:00,97.84,97.86,97.73,97.79,20161.0,97.84,97.86,97.73,97.79,20161.0
2024-12-05 15:20:00,97.79,97.81,97.7,97.72,18611.0,97.79,97.81,97.7,97.72,18611.0
2024-12-05 15:25:00,97.73,97.81,97.71,97.76,21299.0,97.73,97.81,97.71,97.76,21299.0
2024-12-05 15:30:00,97.78,97.89,97.73,97.89,25094.0,97.78,97.89,97.73,97.89,25094.0
2024-12-05 15:35:00,97.9,97.9,97.79,97.83,19087.0,97.9,97.9,97.79,97.83,19087.0
2024-12-05 15:40:00,97.83,97.92,97.77,97.91,27784.0,97.83,97.92,97.77,97.91,27784.0
2024-12-05 15:45:00,97.92,97.98,97.82,97.94,33123.0,97.92,97.98,97.82,97.94,33123.0
2024-12-05 15:50:00,97.94,98.42,97.94,98.36,55401.0,97.94,98.42,97.94,98.36,55401.0
2024-12-05 15:55:00,98.49,98.57,98.33,98.46,279162.0,98.49,98.57,98.33,98.46,279162.0
2024-12-06 09:30:00,98.57,98.75,98.1,98.51,68345.0,98.57,98.75,98.1,98.51,68345.0
2024-12-06 09:35:00,98.51,98.62,98.36,98.61,11130.0,98.51,98.62,98.36,98.61,11130.0
2024-12-06 09:40:00,98.62,98.82,98.49,98.59,16854.0,98.62,98.82,98.49,98.59,16854.0
2024-12-06 09:45:00,98.63,98.98,98.5,98.81,35299.0,98.63,98.98,98.5,98.81,35299.0
2024-12-06 09:50:00,98.81,98.96,98.65,98.9,19928.0,98.81,98.96,98.65,98.9,19928.0
2024-12-06 09:55:00,98.9,98.93,98.75,98.93,33524.0,98.9,98.93,98.75,98.93,33524.0
2024-12-06 10:00:00,98.85,98.89,98.3,98.44,45231.0,98.85,98.89,98.3,98.44,45231.0
2024-12-06 10:05:00,98.44,98.56,98.38,98.49,24603.0,98.44,98.56,98.38,98.49,24603.0
2024-12-06 10:10:00,98.51,98.61,98.46,98.46,11607.0,98.51,98.61,98.46,98.46,11607.0
2024-12-06 10:15:00,98.48,98.56,98.33,98.51,12016.0,98.48,98.56,98.33,98.51,12016.0
2024-12-06 10:20:00,98.51,98.94,98.5,98.9,10894.0,98.51,98.94,98.5,98.9,10894.0
2024-12-06 10:25:00,98.92,99.14,98.88,99.05,20977.0,98.92,99.14,98.88,99.05,20977.0
2024-12-06 10:30:00,99.09,99.22,99.03,99.13,26060.0,99.09,99.22,99.03,99.13,26060.0
2024-12-06 10:35:00,99.07,99.29,99.04,99.29,35414.0,99.07,99.29,99.04,99.29,35414.0
2024-12-06 10:40:00,99.33,99.42,99.16,99.31,35265.0,99.33,99.42,99.16,99.31,35265.0
2024-12-06 10:45:00,99.32,99.35,99.27,99.34,18432.0,99.32,99.35,99.27,99.34,18432.0
2024-12-06 10:50:00,99.35,99.39,99.15,99.2,13626.0,99.35,99.39,99.15,99.2,13626.0
2024-12-06 10:55:00,99.21,99.37,99.11,99.34,15172.0,99.21,99.37,99.11,99.34,15172.0
2024-12-06 11:00:00,99.36,99.42,99.29,99.38,13570.0,99.36,99.42,99.29,99.38,13570.0
2024-12-06 11:05:00,99.36,99.41,99.31,99.39,11731.0,99.36,99.41,99.31,99.39,11731.0
2024-12-06 11:10:00,99.41,99.6,99.34,99.5,54103.0,99.41,99.6,99.34,99.5,54103.0
2024-12-06 11:15:00,99.52,99.58,99.25,99.34,16202.0,99.52,99.58,99.25,99.34,16202.0
2024-12-06 11:20:00,99.32,99.33,99.18,99.29,11437.0,99.32,99.33,99.18,99.29,11437.0
2024-12-06 11:25:00,99.27,99.45,99.27,99.43,14057.0,99.27,99.45,99.27,99.43,14057.0
2024-12-06 11:30:00,99.46,99.54,99.45,99.46,11645.0,99.46,99.54,99.45,99.46,11645.0
2024-12-06 11:35:00,99.47,99.63,99.43,99.62,23209.0,99.47,99.63,99.43,99.62,23209.0
2024-12-06 11:40:00,99.62,99.69,99.53,99.64,19742.0,99.62,99.69,99.53,99.64,19742.0
2024-12-06 11:45:00,99.63,99.71,99.51,99.57,19226.0,99.63,99.71,99.51,99.57,19226.0
2024-12-06 11:50:00,99.58,99.64,99.54,99.56,16585.0,99.58,99.64,99.54,99.56,16585.0
2024-12-06 11:55:00,99.56,99.64,99.51,99.59,28130.0,99.56,99.64,99.51,99.59,28130.0
2024-12-06 12:00:00,99.57,99.59,99.45,99.51,11558.0,99.57,99.59,99.45,99.51,11558.0
2024-12-06 12:05:00,99.51,99.51,99.3,99.49,23254.0,99.51,99.51,99.3,99.49,23254.0
2024-12-06 12:10:00,99.48,99.5,99.22,99.28,16081.0,99.48,99.5,99.22,99.28,16081.0
2024-12-06 12:15:00,99.28,99.4,99.17,99.35,10931.0,99.28,99.4,99.17,99.35,10931.0
2024-12-06 12:20:00,99.31,99.36,99.2,99.34,10946.0,99.31,99.36,99.2,99.34,10946.0
2024-12-06 12:25:00,99.31,99.45,99.31,99.42,6790.0,99.31,99.45,99.31,99.42,6790.0
2024-12-06 12:30:00,99.42,99.44,99.36,99.4,13498.0,99.42,99.44,99.36,99.4,13498.0
2024-12-06 12:35:00,99.4,99.5,99.39,99.48,10040.0,99.4,99.5,99.39,99.48,10040.0
2024-12-06 12:40:00,99.48,99.56,99.46,99.56,13976.0,99.48,99.56,99.46,99.56,13976.0
2024-12-06 12:45:00,99.52,99.55,99.42,99.47,7140.0,99.52,99.55,99.42,99.47,7140.0
2024-12-06 12:50:00,99.46,99.52,99.31,99.44,46530.0,99.46,99.52,99.31,99.44,46530.0
2024-12-06 12:55:00,99.41,99.43,99.27,99.34,8797.0,99.41,99.43,99.27,99.34,8797.0
2024-12-06 13:00:00,99.33,99.34,99.27,99.31,7522.0,99.33,99.34,99.27,99.31,7522.0
2024-12-06 13:05:00,99.28,99.39,99.26,99.37,15029.0,99.28,99.39,99.26,99.37,15029.0
2024-12-06 13:10:00,99.35,99.38,99.22,99.22,4585.0,99.35,99.38,99.22,99.22,4585.0
2024-12-06 13:15:00,99.23,99.27,99.18,99.2,7009.0,99.23,99.27,99.18,99.2,7009.0
2024-12-06 13:20:00,99.18,99.25,99.17,99.25,5696.0,99.18,99.25,99.17,99.25,5696.0
2024-12-06 13:25:00,99.25,99.27,99.18,99.24,6050.0,99.25,99.27,99.18,99.24,6050.0
2024-12-06 13:30:00,99.22,99.23,99.07,99.09,11580.0,99.22,99.23,99.07,99.09,11580.0
2024-12-06 13:35:00,99.09,99.11,98.96,99.02,14087.0,99.09,99.11,98.96,99.02,14087.0
2024-12-06 13:40:00,98.98,99.01,98.96,98.99,7620.0,98.98,99.01,98.96,98.99,7620.0
2024-12-06 13:45:00,98.97,99.01,98.94,99.0,14295.0,98.97,99.01,98.94,99.0,14295.0
2024-12-06 13:50:00,99.0,99.15,99.0,99.14,13195.0,99.0,99.15,99.0,99.14,13195.0
2024-12-06 13:55:00,99.13,99.19,99.1,99.13,8083.0,99.13,99.19,99.1,99.13,8083.0
2024-12-06 14:00:00,99.11,99.13,99.01,99.04,14972.0,99.11,99.13,99.01,99.04,14972.0
2024-12-06 14:05:00,99.02,99.06,98.97,98.98,12901.0,99.02,99.06,98.97,98.98,12901.0
2024-12-06 14:10:00,98.98,98.99,98.91,98.95,12164.0,98.98,98.99,98.91,98.95,12164.0
2024-12-06 14:15:00,98.95,98.96,98.86,98.87,7105.0,98.95,98.96,98.86,98.87,7105.0
2024-12-06 14:20:00,98.87,98.97,98.85,98.92,11048.0,98.87,98.97,98.85,98.92,11048.0
2024-12-06 14:25:00,98.9,98.91,98.85,98.85,9364.0,98.9,98.91,98.85,98.85,9364.0
2024-12-06 14:30:00,98.86,98.92,98.84,98.91,14335.0,98.86,98.92,98.84,98.91,14335.0
2024-12-06 14:35:00,98.91,98.91,98.86,98.91,13665.0,98.91,98.91,98.86,98.91,13665.0
2024-12-06 14:40:00,98.92,98.98,98.88,98.96,11339.0,98.92,98.98,98.88,98.96,11339.0
2024-12-06 14:45:00,98.94,99.03,98.91,98.99,19620.0,98.94,99.03,98.91,98.99,19620.0
2024-12-06 14:50:00,98.98,99.09,98.96,99.05,8672.0,98.98,99.09,98.96,99.05,8672.0
2024-12-06 14:55:00,99.05,99.06,98.96,98.98,16833.0,99.05,99.06,98.96,98.98,16833.0
2024-12-06 15:00:00,98.98,99.03,98.93,98.99,10996.0,98.98,99.03,98.93,98.99,10996.0
2024-12-06 15:05:00,98.99,99.08,98.96,99.08,10609.0,98.99,99.08,98.96,99.08,10609.0
2024-12-06 15:10:00,99.08,99.16,99.02,99.1,8585.0,99.08,99.16,99.02,99.1,8585.0
2024-12-06 15:15:00,99.1,99.12,99.06,99.1,10862.0,99.1,99.12,99.06,99.1,10862.0
2024-12-06 15:20:00,99.12,99.26,99.07,99.23,14468.0,99.12,99.26,99.07,99.23,14468.0
2024-12-06 15:25:00,99.23,99.33,99.21,99.31,20528.0,99.23,99.33,99.21,99.31,20528.0
2024-12-06 15:30:00,99.31,99.33,99.18,99.31,25015.0,99.31,99.33,99.18,99.31,25015.0
2024-12-06 15:35:00,99.31,99.32,99.22,99.28,16765.0,99.31,99.32,99.22,99.28,16765.0
2024-12-06 15:40:00,99.29,99.31,99.24,99.24,20181.0,99.29,99.31,99.24,99.24,20181.0
2024-12-06 15:45:00,99.25,99.27,99.2,99.22,19480.0,99.25,99.27,99.2,99.22,19480.0
2024-12-06 15:50:00,99.2,99.3,99.17,99.2,35854.0,99.2,99.3,99.17,99.2,35854.0
2024-12-06 15:55:00,99.21,99.33,99.12,99.21,195683.0,99.21,99.33,99.12,99.21,195683.0
2024-12-09 09:30:00,99.71,100.4,99.38,99.81,165726.0,99.71,100.4,99.38,99.81,165726.0
2024-12-09 09:35:00,99.82,99.82,99.4,99.51,41615.0,99.82,99.82,99.4,99.51,41615.0
2024-12-09 09:40:00,99.51,99.63,99.2,99.31,20815.0,99.51,99.63,99.2,99.31,20815.0
2024-12-09 09:45:00,99.32,99.57,99.3,99.56,24887.0,99.32,99.57,99.3,99.56,24887.0
2024-12-09 09:50:00,99.56,99.69,99.41,99.52,37007.0,99.56,99.69,99.41,99.52,37007.0
2024-12-09 09:55:00,99.52,99.53,99.14,99.22,37995.0,99.52,99.53,99.14,99.22,37995.0
2024-12-09 10:00:00,99.2,99.23,98.84,99.02,39529.0,99.2,99.23,98.84,99.02,39529.0
2024-12-09 10:05:00,99.0,99.09,98.96,99.04,22488.0,99.0,99.09,98.96,99.04,22488.0
2024-12-09 10:10:00,99.03,99.08,98.62,98.69,25575.0,99.03,99.08,98.62,98.69,25575.0
2024-12-09 10:15:00,98.64,98.68,98.52,98.52,16684.0,98.64,98.68,98.52,98.52,16684.0
2024-12-09 10:20:00,98.56,98.56,98.22,98.22,26037.0,98.56,98.56,98.22,98.22,26037.0
2024-12-09 10:25:00,98.23,98.27,97.79,97.9,36963.0,98.23,98.27,97.79,97.9,36963.0
2024-12-09 10:30:00,97.9,98.21,97.84,98.01,21660.0,97.9,98.21,97.84,98.01,21660.0
2024-12-09 10:35:00,97.96,98.12,97.75,97.83,24319.0,97.96,98.12,97.75,97.83,24319.0
2024-12-09 10:40:00,97.82,97.87,97.58,97.61,28800.0,97.82,97.87,97.58,97.61,28800.0
2024-12-09 10:45:00,97.59,97.8,97.59,97.7,20204.0,97.59,97.8,97.59,97.7,20204.0
2024-12-09 10:50:00,97.73,97.73,97.47,97.64,15235.0,97.73,97.73,97.47,97.64,15235.0
2024-12-09 10:55:00,97.66,97.68,97.41,97.43,9697.0,97.66,97.68,97.41,97.43,9697.0
2024-12-09 11:00:00,97.44,97.57,97.21,97.31,19996.0,97.44,97.57,97.21,97.31,19996.0
2024-12-09 11:05:00,97.3,97.3,96.87,96.9,24683.0,97.3,97.3,96.87,96.9,24683.0
2024-12-09 11:10:00,96.91,97.12,96.86,97.05,27716.0,96.91,97.12,96.86,97.05,27716.0
2024-12-09 11:15:00,97.06,97.33,97.06,97.32,20858.0,97.06,97.33,97.06,97.32,20858.0
2024-12-09 11:20:00,97.34,97.48,97.3,97.45,16451.0,97.34,97.48,97.3,97.45,16451.0
2024-12-09 11:25:00,97.45,97.65,97.37,97.37,13025.0,97.45,97.65,97.37,97.37,13025.0
2024-12-09 11:30:00,97.4,97.44,97.35,97.43,15157.0,97.4,97.44,97.35,97.43,15157.0
2024-12-09 11:35:00,97.44,97.44,97.23,97.31,14152.0,97.44,97.44,97.23,97.31,14152.0
2024-12-09 11:40:00,97.25,97.25,97.05,97.09,14712.0,97.25,97.25,97.05,97.09,14712.0
2024-12-09 11:45:00,97.09,97.12,96.98,97.04,8966.0,97.09,97.12,96.98,97.04,8966.0
2024-12-09 11:50:00,97.07,97.19,96.92,96.92,21558.0,97.07,97.19,96.92,96.92,21558.0
2024-12-09 11:55:00,96.92,97.14,96.91,97.12,12307.0,96.92,97.14,96.91,97.12,12307.0
2024-12-09 12:00:00,97.11,97.44,97.11,97.2,48150.0,97.11,97.44,97.11,97.2,48150.0
2024-12-09 12:05:00,97.19,97.41,97.15,97.41,23812.0,97.19,97.41,97.15,97.41,23812.0
2024-12-09 12:10:00,97.41,97.41,97.24,97.37,15108.0,97.41,97.41,97.24,97.37,15108.0
2024-12-09 12:15:00,97.37,97.37,97.1,97.2,22955.0,97.37,97.37,97.1,97.2,22955.0
2024-12-09 12:20:00,97.2,97.28,97.14,97.22,17195.0,97.2,97.28,97.14,97.22,17195.0
2024-12-09 12:25:00,97.19,97.26,97.17,97.23,14260.0,97.19,97.26,97.17,97.23,14260.0
2024-12-09 12:30:00,97.25,97.28,97.17,97.24,10248.0,97.25,97.28,97.17,97.24,10248.0
2024-12-09 12:35:00,97.24,97.25,97.14,97.14,8062.0,97.24,97.25,97.14,97.14,8062.0
2024-12-09 12:40:00,97.16,97.31,97.13,97.27,22663.0,97.16,97.31,97.13,97.27,22663.0
2024-12-09 12:45:00,97.26,97.26,96.98,97.0,27150.0,97.26,97.26,96.98,97.0,27150.0
2024-12-09 12:50:00,96.98,97.1,96.98,97.0,15798.0,96.98,97.1,96.98,97.0,15798.0
2024-12-09 12:55:00,97.01,97.07,96.95,96.98,15123.0,97.01,97.07,96.95,96.98,15123.0
2024-12-09 13:00:00,96.98,97.05,96.87,97.03,22314.0,96.98,97.05,96.87,97.03,22314.0
2024-12-09 13:05:00,97.05,97.1,96.95,97.05,10522.0,97.05,97.1,96.95,97.05,10522.0
2024-12-09 13:10:00,97.04,97.11,97.02,97.11,9557.0,97.04,97.11,97.02,97.11,9557.0
2024-12-09 13:15:00,97.08,97.14,97.02,97.12,13968.0,97.08,97.14,97.02,97.12,13968.0
2024-12-09 13:20:00,97.12,97.19,97.11,97.19,7366.0,97.12,97.19,97.11,97.19,7366.0
2024-12-09 13:25:00,97.19,97.27,97.19,97.26,7389.0,97.19,97.27,97.19,97.26,7389.0
2024-12-09 13:30:00,97.24,97.26,97.16,97.17,9445.0,97.24,97.26,97.16,97.17,9445.0
2024-12-09 13:35:00,97.13,97.33,97.13,97.31,8833.0,97.13,97.33,97.13,97.31,8833.0
2024-12-09 13:40:00,97.32,97.39,97.32,97.38,7644.0,97.32,97.39,97.32,97.38,7644.0
2024-12-09 13:45:00,97.37,97.4,97.31,97.33,12276.0,97.37,97.4,97.31,97.33,12276.0
2024-12-09 13:50:00,97.34,97.35,97.12,97.15,9366.0,97.34,97.35,97.12,97.15,9366.0
2024-12-09 13:55:00,97.15,97.21,97.1,97.17,9539.0,97.15,97.21,97.1,97.17,9539.0
2024-12-09 14:00:00,97.15,97.17,97.02,97.05,8688.0,97.15,97.17,97.02,97.05,8688.0
2024-12-09 14:05:00,97.06,97.06,96.97,97.06,10555.0,97.06,97.06,96.97,97.06,10555.0
2024-12-09 14:10:00,97.04,97.07,96.99,97.01,8514.0,97.04,97.07,96.99,97.01,8514.0
2024-12-09 14:15:00,97.0,97.01,96.79,96.79,15793.0,97.0,97.01,96.79,96.79,15793.0
2024-12-09 14:20:00,96.81,96.81,96.67,96.7,15034.0,96.81,96.81,96.67,96.7,15034.0
2024-12-09 14:25:00,96.7,96.7,96.56,96.62,29310.0,96.7,96.7,96.56,96.62,29310.0
2024-12-09 14:30:00,96.62,96.72,96.58,96.7,13430.0,96.62,96.72,96.58,96.7,13430.0
2024-12-09 14:35:00,96.68,96.78,96.61,96.74,16027.0,96.68,96.78,96.61,96.74,16027.0
2024-12-09 14:40:00,96.73,96.74,96.63,96.64,9212.0,96.73,96.74,96.63,96.64,9212.0
2024-12-09 14:45:00,96.66,96.72,96.64,96.72,9440.0,96.66,96.72,96.64,96.72,9440.0
2024-12-09 14:50:00,96.73,96.79,96.7,96.78,9390.0,96.73,96.79,96.7,96.78,9390.0
2024-12-09 14:55:00,96.79,96.97,96.78,96.92,23230.0,96.79,96.97,96.78,96.92,23230.0
2024-12-09 15:00:00,96.93,96.95,96.81,96.84,10188.0,96.93,96.95,96.81,96.84,10188.0
2024-12-09 15:05:00,96.81,96.84,96.67,96.71,17779.0,96.81,96.84,96.67,96.71,17779.0
2024-12-09 15:10:00,96.7,96.75,96.66,96.66,11445.0,96.7,96.75,96.66,96.66,11445.0
2024-12-09 15:15:00,96.65,96.68,96.55,96.56,21085.0,96.65,96.68,96.55,96.56,21085.0
2024-12-09 15:20:00,96.57,96.58,96.36,96.37,24052.0,96.57,96.58,96.36,96.37,24052.0
2024-12-09 15:25:00,96.36,96.39,96.2,96.23,27463.0,96.36,96.39,96.2,96.23,27463.0
2024-12-09 15:30:00,96.26,96.45,96.23,96.42,17193.0,96.26,96.45,96.23,96.42,17193.0
2024-12-09 15:35:00,96.42,96.52,96.37,96.43,18237.0,96.42,96.52,96.37,96.43,18237.0
2024-12-09 15:40:00,96.43,96.54,96.43,96.45,14030.0,96.43,96.54,96.43,96.45,14030.0
2024-12-09 15:45:00,96.44,96.69,96.44,96.67,18887.0,96.44,96.69,96.44,96.67,18887.0
2024-12-09 15:50:00,96.68,97.06,96.56,96.95,109234.0,96.68,97.06,96.56,96.95,109234.0
2024-12-09 15:55:00,96.95,97.14,96.95,97.04,257737.0,96.95,97.14,96.95,97.04,257737.0
2024-12-10 09:30:00,96.52,97.03,96.06,96.98,71823.0,96.52,97.03,96.06,96.98,71823.0
2024-12-10 09:35:00,96.92,96.96,96.57,96.63,12651.0,96.92,96.96,96.57,96.63,12651.0
2024-12-10 09:40:00,96.63,97.14,96.58,97.0,18185.0,96.63,97.14,96.58,97.0,18185.0
2024-12-10 09:45:00,97.0,97.16,96.92,97.13,12791.0,97.0,97.16,96.92,97.13,12791.0
2024-12-10 09:50:00,97.13,97.35,96.92,97.28,30656.0,97.13,97.35,96.92,97.28,30656.0
2024-12-10 09:55:00,97.29,97.37,97.18,97.29,160672.0,97.29,97.37,97.18,97.29,160672.0
2024-12-10 10:00:00,97.31,97.62,97.25,97.49,18399.0,97.31,97.62,97.25,97.49,18399.0
2024-12-10 10:05:00,97.53,97.67,97.47,97.47,20003.0,97.53,97.67,97.47,97.47,20003.0
2024-12-10 10:10:00,97.51,97.59,97.28,97.3,21667.0,97.51,97.59,97.28,97.3,21667.0
2024-12-10 10:15:00,97.25,97.44,97.22,97.4,9092.0,97.25,97.44,97.22,97.4,9092.0
2024-12-10 10:20:00,97.39,97.43,97.13,97.28,27087.0,97.39,97.43,97.13,97.28,27087.0
2024-12-10 10:25:00,97.27,97.28,97.11,97.27,48487.0,97.27,97.28,97.11,97.27,48487.0
2024-12-10 10:30:00,97.26,97.74,97.2,97.73,34861.0,97.26,97.74,97.2,97.73,34861.0
2024-12-10 10:35:00,97.7,97.99,97.59,97.92,41206.0,97.7,97.99,97.59,97.92,41206.0
2024-12-10 10:40:00,97.92,98.37,97.92,98.33,38688.0,97.92,98.37,97.92,98.33,38688.0
2024-12-10 10:45:00,98.28,98.28,98.08,98.14,26120.0,98.28,98.28,98.08,98.14,26120.0
2024-12-10 10:50:00,98.16,98.18,97.84,97.84,12421.0,98.16,98.18,97.84,97.84,12421.0
2024-12-10 10:55:00,97.84,97.87,97.75,97.85,17596.0,97.84,97.87,97.75,97.85,17596.0
2024-12-10 11:00:00,97.87,97.94,97.73,97.9,13506.0,97.87,97.94,97.73,97.9,13506.0
2024-12-10 11:05:00,97.87,97.9,97.55,97.57,22064.0,97.87,97.9,97.55,97.57,22064.0
2024-12-10 11:10:00,97.61,97.68,97.52,97.63,24476.0,97.61,97.68,97.52,97.63,24476.0
2024-12-10 11:15:00,97.65,97.68,97.49,97.66,23255.0,97.65,97.68,97.49,97.66,23255.0
2024-12-10 11:20:00,97.67,98.0,97.67,97.87,15433.0,97.67,98.0,97.67,97.87,15433.0
2024-12-10 11:25:00,97.88,97.92,97.74,97.79,22624.0,97.88,97.92,97.74,97.79,22624.0
2024-12-10 11:30:00,97.76,97.78,97.54,97.56,15923.0,97.76,97.78,97.54,97.56,15923.0
2024-12-10 11:35:00,97.59,97.68,97.32,97.41,43435.0,97.59,97.68,97.32,97.41,43435.0
2024-12-10 11:40:00,97.41,97.5,97.3,97.38,10976.0,97.41,97.5,97.3,97.38,10976.0
2024-12-10 11:45:00,97.4,97.68,97.37,97.62,12511.0,97.4,97.68,97.37,97.62,12511.0
2024-12-10 11:50:00,97.61,97.74,97.61,97.74,10642.0,97.61,97.74,97.61,97.74,10642.0
2024-12-10 11:55:00,97.73,97.78,97.66,97.7,11002.0,97.73,97.78,97.66,97.7,11002.0
2024-12-10 12:00:00,97.68,97.68,97.55,97.59,11257.0,97.68,97.68,97.55,97.59,11257.0
2024-12-10 12:05:00,97.55,97.65,97.44,97.53,14441.0,97.55,97.65,97.44,97.53,14441.0
2024-12-10 12:10:00,97.54,97.59,97.41,97.44,11372.0,97.54,97.59,97.41,97.44,11372.0
2024-12-10 12:15:00,97.45,97.46,97.24,97.4,16446.0,97.45,97.46,97.24,97.4,16446.0
2024-12-10 12:20:00,97.42,97.65,97.39,97.65,11318.0,97.42,97.65,97.39,97.65,11318.0
2024-12-10 12:25:00,97.65,97.74,97.58,97.63,22434.0,97.65,97.74,97.58,97.63,22434.0
2024-12-10 12:30:00,97.63,97.77,97.58,97.74,17705.0,97.63,97.77,97.58,97.74,17705.0
2024-12-10 12:35:00,97.72,97.8,97.56,97.68,11207.0,97.72,97.8,97.56,97.68,11207.0
2024-12-10 12:40:00,97.66,97.66,97.56,97.62,7430.0,97.66,97.66,97.56,97.62,7430.0
2024-12-10 12:45:00,97.64,97.75,97.58,97.58,6472.0,97.64,97.75,97.58,97.58,6472.0
2024-12-10 12:50:00,97.59,97.63,97.49,97.54,7127.0,97.59,97.63,97.49,97.54,7127.0
2024-12-10 12:55:00,97.53,97.69,97.42,97.6,27693.0,97.53,97.69,97.42,97.6,27693.0
2024-12-10 13:00:00,97.6,97.63,97.48,97.48,10524.0,97.6,97.63,97.48,97.48,10524.0
2024-12-10 13:05:00,97.48,97.5,97.27,97.29,11842.0,97.48,97.5,97.27,97.29,11842.0
2024-12-10 13:10:00,97.27,97.27,97.04,97.15,23318.0,97.27,97.27,97.04,97.15,23318.0
2024-12-10 13:15:00,97.18,97.36,97.16,97.36,11936.0,97.18,97.36,97.16,97.36,11936.0
2024-12-10 13:20:00,97.36,97.5,97.34,97.48,12166.0,97.36,97.5,97.34,97.48,12166.0
2024-12-10 13:25:00,97.47,97.5,97.35,97.41,12681.0,97.47,97.5,97.35,97.41,12681.0
2024-12-10 13:30:00,97.38,97.44,97.31,97.44,12366.0,97.38,97.44,97.31,97.44,12366.0
2024-12-10 13:35:00,97.42,97.43,97.22,97.29,23902.0,97.42,97.43,97.22,97.29,23902.0
2024-12-10 13:40:00,97.28,97.39,97.21,97.28,16471.0,97.28,97.39,97.21,97.28,16471.0
2024-12-10 13:45:00,97.29,97.3,97.21,97.24,7037.0,97.29,97.3,97.21,97.24,7037.0
2024-12-10 13:50:00,97.23,97.24,97.14,97.18,8963.0,97.23,97.24,97.14,97.18,8963.0
2024-12-10 13:55:00,97.19,97.4,97.19,97.39,10108.0,97.19,97.4,97.19,97.39,10108.0
2024-12-10 14:00:00,97.38,97.38,97.23,97.3,13921.0,97.38,97.38,97.23,97.3,13921.0
2024-12-10 14:05:00,97.31,97.37,97.28,97.33,13532.0,97.31,97.37,97.28,97.33,13532.0
2024-12-10 14:10:00,97.31,97.31,97.2,97.28,9082.0,97.31,97.31,97.2,97.28,9082.0
2024-12-10 14:15:00,97.26,97.26,97.09,97.16,14410.0,97.26,97.26,97.09,97.16,14410.0
2024-12-10 14:20:00,97.17,97.29,97.15,97.26,17900.0,97.17,97.29,97.15,97.26,17900.0
2024-12-10 14:25:00,97.28,97.31,97.17,97.2,18997.0,97.28,97.31,97.17,97.2,18997.0
2024-12-10 14:30:00,97.24,97.24,97.16,97.18,11179.0,97.24,97.24,97.16,97.18,11179.0
2024-12-10 14:35:00,97.23,97.23,97.11,97.11,11734.0,97.23,97.23,97.11,97.11,11734.0
2024-12-10 14:40:00,97.1,97.16,97.05,97.05,12987.0,97.1,97.16,97.05,97.05,12987.0
2024-12-10 14:45:00,97.06,97.07,96.78,96.78,13382.0,97.06,97.07,96.78,96.78,13382.0
2024-12-10 14:50:00,96.79,96.9,96.78,96.84,19338.0,96.79,96.9,96.78,96.84,19338.0
2024-12-10 14:55:00,96.82,96.93,96.76,96.92,19476.0,96.82,96.93,96.76,96.92,19476.0
2024-12-10 15:00:00,96.92,96.92,96.73,96.73,15840.0,96.92,96.92,96.73,96.73,15840.0
2024-12-10 15:05:00,96.73,96.85,96.65,96.81,17566.0,96.73,96.85,96.65,96.81,17566.0
2024-12-10 15:10:00,96.83,96.85,96.69,96.69,14508.0,96.83,96.85,96.69,96.69,14508.0
2024-12-10 15:15:00,96.71,96.88,96.68,96.81,19274.0,96.71,96.88,96.68,96.81,19274.0
2024-12-10 15:20:00,96.79,96.79,96.63,96.68,18277.0,96.79,96.79,96.63,96.68,18277.0
2024-12-10 15:25:00,96.63,96.66,96.52,96.54,20812.0,96.63,96.66,96.52,96.54,20812.0
2024-12-10 15:30:00,96.53,96.56,96.41,96.49,25362.0,96.53,96.56,96.41,96.49,25362.0
2024-12-10 15:35:00,96.48,96.6,96.38,96.4,19688.0,96.48,96.6,96.38,96.4,19688.0
2024-12-10 15:40:00,96.39,96.57,96.38,96.53,45044.0,96.39,96.57,96.38,96.53,45044.0
2024-12-10 15:45:00,96.54,96.55,96.45,96.48,25202.0,96.54,96.55,96.45,96.48,25202.0
2024-12-10 15:50:00,96.46,96.9,96.45,96.81,74039.0,96.46,96.9,96.45,96.81,74039.0
2024-12-10 15:55:00,96.82,97.14,96.82,97.13,268765.0,96.82,97.14,96.82,97.13,268765.0
2024-12-11 09:30:00,97.99,98.64,97.8,98.5,89483.0,97.99,98.64,97.8,98.5,89483.0
2024-12-11 09:35:00,98.62,98.68,98.08,98.16,23107.0,98.62,98.68,98.08,98.16,23107.0
2024-12-11 09:40:00,98.14,98.34,97.76,97.77,31838.0,98.14,98.34,97.76,97.77,31838.0
2024-12-11 09:45:00,97.77,98.02,97.55,97.89,25468.0,97.77,98.02,97.55,97.89,25468.0
2024-12-11 09:50:00,97.88,97.91,97.65,97.91,37504.0,97.88,97.91,97.65,97.91,37504.0
2024-12-11 09:55:00,97.9,97.9,97.6,97.69,37648.0,97.9,97.9,97.6,97.69,37648.0
2024-12-11 10:00:00,97.7,97.89,97.43,97.47,33494.0,97.7,97.89,97.43,97.47,33494.0
2024-12-11 10:05:00,97.45,97.53,97.26,97.36,24898.0,97.45,97.53,97.26,97.36,24898.0
2024-12-11 10:10:00,97.4,97.61,97.31,97.46,23474.0,97.4,97.61,97.31,97.46,23474.0
2024-12-11 10:15:00,97.45,97.51,97.31,97.34,18922.0,97.45,97.51,97.31,97.34,18922.0
2024-12-11 10:20:00,97.32,97.39,97.03,97.37,36966.0,97.32,97.39,97.03,97.37,36966.0
2024-12-11 10:25:00,97.35,97.69,97.35,97.63,22877.0,97.35,97.69,97.35,97.63,22877.0
2024-12-11 10:30:00,97.64,97.97,97.6,97.93,32397.0,97.64,97.97,97.6,97.93,32397.0
2024-12-11 10:35:00,97.94,97.94,97.58,97.63,22665.0,97.94,97.94,97.58,97.63,22665.0
2024-12-11 10:40:00,97.64,97.87,97.63,97.82,25718.0,97.64,97.87,97.63,97.82,25718.0
2024-12-11 10:45:00,97.84,98.01,97.76,97.85,21383.0,97.84,98.01,97.76,97.85,21383.0
2024-12-11 10:50:00,97.86,97.98,97.6,97.61,12150.0,97.86,97.98,97.6,97.61,12150.0
2024-12-11 10:55:00,97.62,97.63,97.44,97.45,24129.0,97.62,97.63,97.44,97.45,24129.0
2024-12-11 11:00:00,97.45,97.47,97.21,97.26,12023.0,97.45,97.47,97.21,97.26,12023.0
2024-12-11 11:05:00,97.26,97.43,97.21,97.4,13206.0,97.26,97.43,97.21,97.4,13206.0
2024-12-11 11:10:00,97.38,97.45,97.32,97.44,10689.0,97.38,97.45,97.32,97.44,10689.0
2024-12-11 11:15:00,97.42,97.44,97.29,97.35,10008.0,97.42,97.44,97.29,97.35,10008.0
2024-12-11 11:20:00,97.37,97.43,97.27,97.4,14385.0,97.37,97.43,97.27,97.4,14385.0
2024-12-11 11:25:00,97.41,97.81,97.41,97.71,23952.0,97.41,97.81,97.41,97.71,23952.0
2024-12-11 11:30:00,97.69,97.77,97.6,97.63,7201.0,97.69,97.77,97.6,97.63,7201.0
2024-12-11 11:35:00,97.63,97.72,97.48,97.61,10992.0,97.63,97.72,97.48,97.61,10992.0
2024-12-11 11:40:00,97.6,97.64,97.56,97.61,6487.0,97.6,97.64,97.56,97.61,6487.0
2024-12-11 11:45:00,97.61,97.61,97.41,97.51,12333.0,97.61,97.61,97.41,97.51,12333.0
2024-12-11 11:50:00,97.49,97.6,97.43,97.58,7685.0,97.49,97.6,97.43,97.58,7685.0
2024-12-11 11:55:00,97.59,97.65,97.54,97.56,10824.0,97.59,97.65,97.54,97.56,10824.0
2024-12-11 12:00:00,97.58,97.74,97.58,97.67,5418.0,97.58,97.74,97.58,97.67,5418.0
2024-12-11 12:05:00,97.67,97.72,97.67,97.69,5672.0,97.67,97.72,97.67,97.69,5672.0
2024-12-11 12:10:00,97.7,97.82,97.69,97.74,9229.0,97.7,97.82,97.69,97.74,9229.0
2024-12-11 12:15:00,97.76,97.82,97.7,97.81,6221.0,97.76,97.82,97.7,97.81,6221.0
2024-12-11 12:20:00,97.79,97.88,97.75,97.85,10087.0,97.79,97.88,97.75,97.85,10087.0
2024-12-11 12:25:00,97.86,97.86,97.66,97.72,6523.0,97.86,97.86,97.66,97.72,6523.0
2024-12-11 12:30:00,97.7,97.78,97.67,97.68,8963.0,97.7,97.78,97.67,97.68,8963.0
2024-12-11 12:35:00,97.67,97.74,97.63,97.68,8270.0,97.67,97.74,97.63,97.68,8270.0
2024-12-11 12:40:00,97.66,97.7,97.63,97.7,5624.0,97.66,97.7,97.63,97.7,5624.0
2024-12-11 12:45:00,97.71,97.8,97.69,97.79,12795.0,97.71,97.8,97.69,97.79,12795.0
2024-12-11 12:50:00,97.81,97.88,97.79,97.87,5806.0,97.81,97.88,97.79,97.87,5806.0
2024-12-11 12:55:00,97.86,97.89,97.83,97.87,4726.0,97.86,97.89,97.83,97.87,4726.0
2024-12-11 13:00:00,97.9,97.93,97.86,97.87,4467.0,97.9,97.93,97.86,97.87,4467.0
2024-12-11 13:05:00,97.87,97.95,97.85,97.93,9081.0,97.87,97.95,97.85,97.93,9081.0
2024-12-11 13:10:00,97.92,97.95,97.87,97.88,3620.0,97.92,97.95,97.87,97.88,3620.0
2024-12-11 13:15:00,97.85,97.88,97.82,97.84,6708.0,97.85,97.88,97.82,97.84,6708.0
2024-12-11 13:20:00,97.86,97.94,97.82,97.89,6379.0,97.86,97.94,97.82,97.89,6379.0
2024-12-11 13:25:00,97.89,97.92,97.86,97.9,5315.0,97.89,97.92,97.86,97.9,5315.0
2024-12-11 13:30:00,97.9,97.92,97.76,97.79,6809.0,97.9,97.92,97.76,97.79,6809.0
2024-12-11 13:35:00,97.81,97.89,97.81,97.81,7797.0,97.81,97.89,97.81,97.81,7797.0
2024-12-11 13:40:00,97.83,97.99,97.76,97.98,6419.0,97.83,97.99,97.76,97.98,6419.0
2024-12-11 13:45:00,97.98,97.99,97.89,97.97,7190.0,97.98,97.99,97.89,97.97,7190.0
2024-12-11 13:50:00,97.93,97.93,97.52,97.52,20335.0,97.93,97.93,97.52,97.52,20335.0
2024-12-11 13:55:00,97.54,97.62,97.52,97.53,14584.0,97.54,97.62,97.52,97.53,14584.0
2024-12-11 14:00:00,97.51,97.56,97.41,97.41,9553.0,97.51,97.56,97.41,97.41,9553.0
2024-12-11 14:05:00,97.4,97.43,97.33,97.39,8640.0,97.4,97.43,97.33,97.39,8640.0
2024-12-11 14:10:00,97.41,97.48,97.4,97.44,7664.0,97.41,97.48,97.4,97.44,7664.0
2024-12-11 14:15:00,97.44,97.53,97.44,97.52,6191.0,97.44,97.53,97.44,97.52,6191.0
2024-12-11 14:20:00,97.51,97.59,97.41,97.41,34766.0,97.51,97.59,97.41,97.41,34766.0
2024-12-11 14:25:00,97.42,97.55,97.4,97.55,12678.0,97.42,97.55,97.4,97.55,12678.0
2024-12-11 14:30:00,97.55,97.58,97.49,97.51,11875.0,97.55,97.58,97.49,97.51,11875.0
2024-12-11 14:35:00,97.5,97.5,97.42,97.47,2661.0,97.5,97.5,97.42,97.47,2661.0
2024-12-11 14:40:00,97.48,97.52,97.43,97.47,8088.0,97.48,97.52,97.43,97.47,8088.0
2024-12-11 14:45:00,97.48,97.49,97.38,97.4,5365.0,97.48,97.49,97.38,97.4,5365.0
2024-12-11 14:50:00,97.4,97.51,97.39,97.43,27468.0,97.4,97.51,97.39,97.43,27468.0
2024-12-11 14:55:00,97.43,97.43,97.4,97.42,6544.0,97.43,97.43,97.4,97.42,6544.0
2024-12-11 15:00:00,97.42,97.43,97.37,97.38,10310.0,97.42,97.43,97.37,97.38,10310.0
2024-12-11 15:05:00,97.4,97.49,97.36,97.47,17098.0,97.4,97.49,97.36,97.47,17098.0
2024-12-11 15:10:00,97.48,97.5,97.4,97.42,16447.0,97.48,97.5,97.4,97.42,16447.0
2024-12-11 15:15:00,97.44,97.44,97.32,97.33,17426.0,97.44,97.44,97.32,97.33,17426.0
2024-12-11 15:20:00,97.33,97.42,97.32,97.42,14007.0,97.33,97.42,97.32,97.42,14007.0
2024-12-11 15:25:00,97.41,97.49,97.41,97.47,15051.0,97.41,97.49,97.41,97.47,15051.0
2024-12-11 15:30:00,97.46,97.53,97.43,97.5,24215.0,97.46,97.53,97.43,97.5,24215.0
2024-12-11 15:35:00,97.49,97.72,97.44,97.71,20720.0,97.49,97.72,97.44,97.71,20720.0
2024-12-11 15:40:00,97.71,97.87,97.68,97.86,26515.0,97.71,97.87,97.68,97.86,26515.0
2024-12-11 15:45:00,97.86,98.06,97.85,98.06,28969.0,97.86,98.06,97.85,98.06,28969.0
2024-12-11 15:50:00,98.04,98.16,97.94,98.14,66193.0,98.04,98.16,97.94,98.14,66193.0
2024-12-11 15:55:00,98.14,98.14,97.95,98.02,160498.0,98.14,98.14,97.95,98.02,160498.0
2024-12-12 09:30:00,97.89,98.13,97.35,97.77,87936.0,97.89,98.13,97.35,97.77,87936.0
2024-12-12 09:35:00,97.73,97.95,97.33,97.34,13536.0,97.73,97.95,97.33,97.34,13536.0
2024-12-12 09:40:00,97.34,97.58,97.25,97.38,23095.0,97.34,97.58,97.25,97.38,23095.0
2024-12-12 09:45:00,97.34,97.61,97.31,97.47,12697.0,97.34,97.61,97.31,97.47,12697.0
2024-12-12 09:50:00,97.43,97.67,97.39,97.52,17994.0,97.43,97.67,97.39,97.52,17994.0
2024-12-12 09:55:00,97.54,97.72,97.48,97.72,21387.0,97.54,97.72,97.48,97.72,21387.0
2024-12-12 10:00:00,97.72,97.76,97.59,97.67,22463.0,97.72,97.76,97.59,97.67,22463.0
2024-12-12 10:05:00,97.68,97.78,97.66,97.7,13659.0,97.68,97.78,97.66,97.7,13659.0
2024-12-12 10:10:00,97.68,97.78,97.54,97.74,16154.0,97.68,97.78,97.54,97.74,16154.0
2024-12-12 10:15:00,97.76,97.91,97.75,97.9,10634.0,97.76,97.91,97.75,97.9,10634.0
2024-12-12 10:20:00,97.9,98.27,97.83,98.16,23415.0,97.9,98.27,97.83,98.16,23415.0
2024-12-12 10:25:00,98.19,98.54,98.19,98.53,101190.0,98.19,98.54,98.19,98.53,101190.0
2024-12-12 10:30:00,98.51,98.59,98.29,98.34,48914.0,98.51,98.59,98.29,98.34,48914.0
2024-12-12 10:35:00,98.37,98.41,98.21,98.28,26065.0,98.37,98.41,98.21,98.28,26065.0
2024-12-12 10:40:00,98.28,98.48,98.26,98.38,25409.0,98.28,98.48,98.26,98.38,25409.0
2024-12-12 10:45:00,98.39,98.41,98.07,98.07,20027.0,98.39,98.41,98.07,98.07,20027.0
2024-12-12 10:50:00,98.02,98.06,97.9,97.99,11944.0,98.02,98.06,97.9,97.99,11944.0
2024-12-12 10:55:00,98.01,98.37,98.0,98.3,26711.0,98.01,98.37,98.0,98.3,26711.0
2024-12-12 11:00:00,98.32,98.54,98.29,98.48,21880.0,98.32,98.54,98.29,98.48,21880.0
2024-12-12 11:05:00,98.5,98.59,98.45,98.54,21374.0,98.5,98.59,98.45,98.54,21374.0
2024-12-12 11:10:00,98.53,98.79,98.53,98.73,26861.0,98.53,98.79,98.53,98.73,26861.0
2024-12-12 11:15:00,98.71,98.8,98.65,98.8,10912.0,98.71,98.8,98.65,98.8,10912.0
2024-12-12 11:20:00,98.78,98.9,98.76,98.84,17895.0,98.78,98.9,98.76,98.84,17895.0
2024-12-12 11:25:00,98.82,98.85,98.61,98.61,9877.0,98.82,98.85,98.61,98.61,9877.0
2024-12-12 11:30:00,98.61,98.63,98.46,98.46,7429.0,98.61,98.63,98.46,98.46,7429.0
2024-12-12 11:35:00,98.49,98.63,98.47,98.58,11924.0,98.49,98.63,98.47,98.58,11924.0
2024-12-12 11:40:00,98.58,98.61,98.53,98.61,8328.0,98.58,98.61,98.53,98.61,8328.0
2024-12-12 11:45:00,98.58,98.58,98.35,98.43,11531.0,98.58,98.58,98.35,98.43,11531.0
2024-12-12 11:50:00,98.43,98.47,98.34,98.34,11444.0,98.43,98.47,98.34,98.34,11444.0
2024-12-12 11:55:00,98.38,98.38,98.23,98.23,8645.0,98.38,98.38,98.23,98.23,8645.0
2024-12-12 12:00:00,98.21,98.27,98.16,98.23,5874.0,98.21,98.27,98.16,98.23,5874.0
2024-12-12 12:05:00,98.22,98.44,98.21,98.41,22158.0,98.22,98.44,98.21,98.41,22158.0
2024-12-12 12:10:00,98.42,98.52,98.37,98.39,11568.0,98.42,98.52,98.37,98.39,11568.0
2024-12-12 12:15:00,98.39,98.44,98.36,98.38,8122.0,98.39,98.44,98.36,98.38,8122.0
2024-12-12 12:20:00,98.4,98.56,98.4,98.52,8232.0,98.4,98.56,98.4,98.52,8232.0
2024-12-12 12:25:00,98.51,98.54,98.48,98.54,5376.0,98.51,98.54,98.48,98.54,5376.0
2024-12-12 12:30:00,98.54,98.56,98.37,98.37,6281.0,98.54,98.56,98.37,98.37,6281.0
2024-12-12 12:35:00,98.36,98.51,98.35,98.47,11085.0,98.36,98.51,98.35,98.47,11085.0
2024-12-12 12:40:00,98.48,98.5,98.43,98.44,4067.0,98.48,98.5,98.43,98.44,4067.0
2024-12-12 12:45:00,98.47,98.51,98.46,98.5,3969.0,98.47,98.51,98.46,98.5,3969.0
2024-12-12 12:50:00,98.51,98.52,98.41,98.48,6641.0,98.51,98.52,98.41,98.48,6641.0
2024-12-12 12:55:00,98.49,98.6,98.48,98.54,9640.0,98.49,98.6,98.48,98.54,9640.0
2024-12-12 13:00:00,98.54,98.55,98.49,98.5,14992.0,98.54,98.55,98.49,98.5,14992.0
2024-12-12 13:05:00,98.51,98.61,98.49,98.61,8100.0,98.51,98.61,98.49,98.61,8100.0
2024-12-12 13:10:00,98.59,98.59,98.51,98.55,4743.0,98.59,98.59,98.51,98.55,4743.0
2024-12-12 13:15:00,98.52,98.53,98.48,98.5,3845.0,98.52,98.53,98.48,98.5,3845.0
2024-12-12 13:20:00,98.51,98.53,98.42,98.44,3721.0,98.51,98.53,98.42,98.44,3721.0
2024-12-12 13:25:00,98.44,98.59,98.43,98.45,15871.0,98.44,98.59,98.43,98.45,15871.0
2024-12-12 13:30:00,98.44,98.45,98.3,98.3,6053.0,98.44,98.45,98.3,98.3,6053.0
2024-12-12 13:35:00,98.29,98.43,98.25,98.4,10362.0,98.29,98.43,98.25,98.4,10362.0
2024-12-12 13:40:00,98.38,98.42,98.27,98.31,9022.0,98.38,98.42,98.27,98.31,9022.0
2024-12-12 13:45:00,98.29,98.32,98.25,98.28,4675.0,98.29,98.32,98.25,98.28,4675.0
2024-12-12 13:50:00,98.28,98.29,98.16,98.2,4439.0,98.28,98.29,98.16,98.2,4439.0
2024-12-12 13:55:00,98.2,98.33,98.18,98.29,14773.0,98.2,98.33,98.18,98.29,14773.0
2024-12-12 14:00:00,98.29,98.4,98.27,98.37,14727.0,98.29,98.4,98.27,98.37,14727.0
2024-12-12 14:05:00,98.37,98.39,98.31,98.34,10115.0,98.37,98.39,98.31,98.34,10115.0
2024-12-12 14:10:00,98.31,98.42,98.29,98.38,17951.0,98.31,98.42,98.29,98.38,17951.0
2024-12-12 14:15:00,98.37,98.41,98.23,98.26,11788.0,98.37,98.41,98.23,98.26,11788.0
2024-12-12 14:20:00,98.26,98.27,98.17,98.23,9259.0,98.26,98.27,98.17,98.23,9259.0
2024-12-12 14:25:00,98.23,98.25,98.17,98.2,12949.0,98.23,98.25,98.17,98.2,12949.0
2024-12-12 14:30:00,98.2,98.25,98.18,98.23,6553.0,98.2,98.25,98.18,98.23,6553.0
2024-12-12 14:35:00,98.23,98.25,98.22,98.25,3039.0,98.23,98.25,98.22,98.25,3039.0
2024-12-12 14:40:00,98.26,98.4,98.24,98.34,10787.0,98.26,98.4,98.24,98.34,10787.0
2024-12-12 14:45:00,98.34,98.56,98.33,98.51,25906.0,98.34,98.56,98.33,98.51,25906.0
2024-12-12 14:50:00,98.51,98.62,98.46,98.62,18553.0,98.51,98.62,98.46,98.62,18553.0
2024-12-12 14:55:00,98.61,98.66,98.48,98.56,9855.0,98.61,98.66,98.48,98.56,9855.0
2024-12-12 15:00:00,98.55,98.79,98.54,98.78,18682.0,98.55,98.79,98.54,98.78,18682.0
2024-12-12 15:05:00,98.78,98.81,98.65,98.65,9914.0,98.78,98.81,98.65,98.65,9914.0
2024-12-12 15:10:00,98.63,98.69,98.59,98.67,9467.0,98.63,98.69,98.59,98.67,9467.0
2024-12-12 15:15:00,98.68,98.78,98.65,98.67,21317.0,98.68,98.78,98.65,98.67,21317.0
2024-12-12 15:20:00,98.65,98.79,98.65,98.72,13558.0,98.65,98.79,98.65,98.72,13558.0
2024-12-12 15:25:00,98.73,98.74,98.66,98.73,17958.0,98.73,98.74,98.66,98.73,17958.0
2024-12-12 15:30:00,98.73,98.77,98.72,98.75,14650.0,98.73,98.77,98.72,98.75,14650.0
2024-12-12 15:35:00,98.75,98.76,98.61,98.63,15921.0,98.75,98.76,98.61,98.63,15921.0
2024-12-12 15:40:00,98.63,98.63,98.54,98.61,23580.0,98.63,98.63,98.54,98.61,23580.0
2024-12-12 15:45:00,98.62,98.64,98.53,98.53,21186.0,98.62,98.64,98.53,98.53,21186.0
2024-12-12 15:50:00,98.53,98.73,98.51,98.68,48299.0,98.53,98.73,98.51,98.68,48299.0
2024-12-12 15:55:00,98.69,98.77,98.54,98.57,113334.0,98.69,98.77,98.54,98.57,113334.0
2024-12-13 09:30:00,98.29,99.19,97.91,99.01,68214.0,98.29,99.19,97.91,99.01,68214.0
2024-12-13 09:35:00,99.01,99.01,98.44,98.59,10362.0,99.01,99.01,98.44,98.59,10362.0
2024-12-13 09:40:00,98.65,98.7,98.08,98.08,15298.0,98.65,98.7,98.08,98.08,15298.0
2024-12-13 09:45:00,98.04,98.17,97.73,97.93,37098.0,98.04,98.17,97.73,97.93,37098.0
2024-12-13 09:50:00,97.93,97.93,97.69,97.73,21731.0,97.93,97.93,97.69,97.73,21731.0
2024-12-13 09:55:00,97.71,98.19,97.66,98.06,34876.0,97.71,98.19,97.66,98.06,34876.0
2024-12-13 10:00:00,98.1,98.22,97.99,98.03,22369.0,98.1,98.22,97.99,98.03,22369.0
2024-12-13 10:05:00,98.09,98.3,97.9,98.3,27109.0,98.09,98.3,97.9,98.3,27109.0
2024-12-13 10:10:00,98.29,98.4,98.16,98.22,21972.0,98.29,98.4,98.16,98.22,21972.0
2024-12-13 10:15:00,98.25,98.27,98.1,98.13,14076.0,98.25,98.27,98.1,98.13,14076.0
2024-12-13 10:20:00,98.12,98.18,98.02,98.11,12502.0,98.12,98.18,98.02,98.11,12502.0
2024-12-13 10:25:00,98.1,98.13,97.85,97.86,12168.0,98.1,98.13,97.85,97.86,12168.0
2024-12-13 10:30:00,97.86,98.18,97.86,98.13,12625.0,97.86,98.18,97.86,98.13,12625.0
2024-12-13 10:35:00,98.16,98.22,97.99,98.02,23278.0,98.16,98.22,97.99,98.02,23278.0
2024-12-13 10:40:00,97.99,98.0,97.57,97.6,21521.0,97.99,98.0,97.57,97.6,21521.0
2024-12-13 10:45:00,97.6,97.7,97.58,97.69,29095.0,97.6,97.7,97.58,97.69,29095.0
2024-12-13 10:50:00,97.68,97.73,97.42,97.43,35910.0,97.68,97.73,97.42,97.43,35910.0
2024-12-13 10:55:00,97.44,97.46,97.22,97.27,26851.0,97.44,97.46,97.22,97.27,26851.0
2024-12-13 11:00:00,97.26,97.35,97.18,97.28,16145.0,97.26,97.35,97.18,97.28,16145.0
2024-12-13 11:05:00,97.27,97.4,97.22,97.24,7541.0,97.27,97.4,97.22,97.24,7541.0
2024-12-13 11:10:00,97.24,97.39,97.24,97.38,12825.0,97.24,97.39,97.24,97.38,12825.0
2024-12-13 11:15:00,97.39,97.73,97.39,97.66,10534.0,97.39,97.73,97.39,97.66,10534.0
2024-12-13 11:20:00,97.66,97.69,97.58,97.64,6288.0,97.66,97.69,97.58,97.64,6288.0
2024-12-13 11:25:00,97.68,97.76,97.58,97.58,12724.0,97.68,97.76,97.58,97.58,12724.0
2024-12-13 11:30:00,97.53,97.71,97.31,97.41,24606.0,97.53,97.71,97.31,97.41,24606.0
2024-12-13 11:35:00,97.43,97.49,97.31,97.37,9229.0,97.43,97.49,97.31,97.37,9229.0
2024-12-13 11:40:00,97.33,97.4,97.25,97.25,8540.0,97.33,97.4,97.25,97.25,8540.0
2024-12-13 11:45:00,97.27,97.27,97.15,97.16,12458.0,97.27,97.27,97.15,97.16,12458.0
2024-12-13 11:50:00,97.2,97.27,97.11,97.19,11459.0,97.2,97.27,97.11,97.19,11459.0
2024-12-13 11:55:00,97.2,97.28,97.09,97.28,10284.0,97.2,97.28,97.09,97.28,10284.0
2024-12-13 12:00:00,97.24,97.25,97.18,97.25,4953.0,97.24,97.25,97.18,97.25,4953.0
2024-12-13 12:05:00,97.25,97.33,97.14,97.3,10243.0,97.25,97.33,97.14,97.3,10243.0
2024-12-13 12:10:00,97.32,97.37,97.22,97.25,12022.0,97.32,97.37,97.22,97.25,12022.0
2024-12-13 12:15:00,97.25,97.29,97.21,97.25,8479.0,97.25,97.29,97.21,97.25,8479.0
2024-12-13 12:20:00,97.25,97.3,97.12,97.18,9729.0,97.25,97.3,97.12,97.18,9729.0
2024-12-13 12:25:00,97.16,97.16,97.02,97.03,8886.0,97.16,97.16,97.02,97.03,8886.0
2024-12-13 12:30:00,97.02,97.02,96.86,96.86,10405.0,97.02,97.02,96.86,96.86,10405.0
2024-12-13 12:35:00,96.91,96.97,96.86,96.97,13961.0,96.91,96.97,96.86,96.97,13961.0
2024-12-13 12:40:00,96.95,97.01,96.93,96.97,4484.0,96.95,97.01,96.93,96.97,4484.0
2024-12-13 12:45:00,96.95,97.05,96.93,97.02,13289.0,96.95,97.05,96.93,97.02,13289.0
2024-12-13 12:50:00,97.01,97.24,97.01,97.21,5392.0,97.01,97.24,97.01,97.21,5392.0
2024-12-13 12:55:00,97.21,97.23,97.11,97.16,10237.0,97.21,97.23,97.11,97.16,10237.0
2024-12-13 13:00:00,97.14,97.22,97.08,97.22,6180.0,97.14,97.22,97.08,97.22,6180.0
2024-12-13 13:05:00,97.24,97.33,97.16,97.33,4658.0,97.24,97.33,97.16,97.33,4658.0
2024-12-13 13:10:00,97.34,97.36,97.24,97.26,11576.0,97.34,97.36,97.24,97.26,11576.0
2024-12-13 13:15:00,97.24,97.42,97.24,97.42,8218.0,97.24,97.42,97.24,97.42,8218.0
2024-12-13 13:20:00,97.39,97.39,97.28,97.31,6266.0,97.39,97.39,97.28,97.31,6266.0
2024-12-13 13:25:00,97.34,97.45,97.33,97.42,7265.0,97.34,97.45,97.33,97.42,7265.0
2024-12-13 13:30:00,97.42,97.44,97.33,97.37,15526.0,97.42,97.44,97.33,97.37,15526.0
2024-12-13 13:35:00,97.37,97.6,97.35,97.52,9084.0,97.37,97.6,97.35,97.52,9084.0
2024-12-13 13:40:00,97.53,97.62,97.49,97.59,6711.0,97.53,97.62,97.49,97.59,6711.0
2024-12-13 13:45:00,97.6,97.61,97.49,97.53,12196.0,97.6,97.61,97.49,97.53,12196.0
2024-12-13 13:50:00,97.53,97.6,97.49,97.6,8854.0,97.53,97.6,97.49,97.6,8854.0
2024-12-13 13:55:00,97.6,97.65,97.6,97.61,5010.0,97.6,97.65,97.6,97.61,5010.0
2024-12-13 14:00:00,97.62,97.64,97.55,97.56,7201.0,97.62,97.64,97.55,97.56,7201.0
2024-12-13 14:05:00,97.58,97.63,97.58,97.62,10445.0,97.58,97.63,97.58,97.62,10445.0
2024-12-13 14:10:00,97.6,97.68,97.53,97.54,10663.0,97.6,97.68,97.53,97.54,10663.0
2024-12-13 14:15:00,97.56,97.61,97.52,97.6,15982.0,97.56,97.61,97.52,97.6,15982.0
2024-12-13 14:20:00,97.59,97.6,97.46,97.55,24507.0,97.59,97.6,97.46,97.55,24507.0
2024-12-13 14:25:00,97.53,97.57,97.49,97.56,13770.0,97.53,97.57,97.49,97.56,13770.0
2024-12-13 14:30:00,97.56,97.67,97.54,97.58,15331.0,97.56,97.67,97.54,97.58,15331.0
2024-12-13 14:35:00,97.59,97.64,97.46,97.63,10395.0,97.59,97.64,97.46,97.63,10395.0
2024-12-13 14:40:00,97.63,97.66,97.59,97.62,8281.0,97.63,97.66,97.59,97.62,8281.0
2024-12-13 14:45:00,97.62,97.65,97.56,97.65,9519.0,97.62,97.65,97.56,97.65,9519.0
2024-12-13 14:50:00,97.66,97.66,97.58,97.59,11767.0,97.66,97.66,97.58,97.59,11767.0
2024-12-13 14:55:00,97.61,97.68,97.58,97.68,11277.0,97.61,97.68,97.58,97.68,11277.0
2024-12-13 15:00:00,97.67,97.78,97.61,97.77,30857.0,97.67,97.78,97.61,97.77,30857.0
2024-12-13 15:05:00,97.74,97.83,97.74,97.77,35943.0,97.74,97.83,97.74,97.77,35943.0
2024-12-13 15:10:00,97.77,97.8,97.75,97.78,23702.0,97.77,97.8,97.75,97.78,23702.0
2024-12-13 15:15:00,97.77,97.84,97.71,97.8,44706.0,97.77,97.84,97.71,97.8,44706.0
2024-12-13 15:20:00,97.8,97.82,97.71,97.79,16958.0,97.8,97.82,97.71,97.79,16958.0
2024-12-13 15:25:00,97.78,97.8,97.75,97.79,13551.0,97.78,97.8,97.75,97.79,13551.0
2024-12-13 15:30:00,97.79,97.81,97.56,97.7,62612.0,97.79,97.81,97.56,97.7,62612.0
2024-12-13 15:35:00,97.7,97.76,97.62,97.76,23696.0,97.7,97.76,97.62,97.76,23696.0
2024-12-13 15:40:00,97.76,97.86,97.76,97.84,25099.0,97.76,97.86,97.76,97.84,25099.0
2024-12-13 15:45:00,97.87,97.96,97.83,97.85,26162.0,97.87,97.96,97.83,97.85,26162.0
2024-12-13 15:50:00,97.86,97.96,97.84,97.88,53141.0,97.86,97.96,97.84,97.88,53141.0
2024-12-13 15:55:00,97.88,98.01,97.82,97.94,146599.0,97.88,98.01,97.82,97.94,146599.0
2024-12-16 09:30:00,98.29,98.5,97.03,97.24,126814.0,98.29,98.5,97.03,97.24,126814.0
2024-12-16 09:35:00,97.22,97.67,97.21,97.43,22505.0,97.22,97.67,97.21,97.43,22505.0
2024-12-16 09:40:00,97.46,97.48,97.05,97.24,20433.0,97.46,97.48,97.05,97.24,20433.0
2024-12-16 09:45:00,97.35,97.87,97.35,97.77,33774.0,97.35,97.87,97.35,97.77,33774.0
2024-12-16 09:50:00,97.76,98.04,97.75,98.01,18648.0,97.76,98.04,97.75,98.01,18648.0
2024-12-16 09:55:00,98.0,98.04,97.85,97.99,23928.0,98.0,98.04,97.85,97.99,23928.0
2024-12-16 10:00:00,98.03,98.26,97.97,98.14,32279.0,98.03,98.26,97.97,98.14,32279.0
2024-12-16 10:05:00,98.13,98.2,97.88,97.96,45661.0,98.13,98.2,97.88,97.96,45661.0
2024-12-16 10:10:00,97.96,98.01,97.64,97.66,22100.0,97.96,98.01,97.64,97.66,22100.0
2024-12-16 10:15:00,97.69,97.69,97.3,97.46,56695.0,97.69,97.69,97.3,97.46,56695.0
2024-12-16 10:20:00,97.53,97.64,97.39,97.56,23750.0,97.53,97.64,97.39,97.56,23750.0
2024-12-16 10:25:00,97.54,97.76,97.5,97.74,24933.0,97.54,97.76,97.5,97.74,24933.0
2024-12-16 10:30:00,97.76,97.78,97.65,97.78,16700.0,97.76,97.78,97.65,97.78,16700.0
2024-12-16 10:35:00,97.79,97.92,97.78,97.8,17235.0,97.79,97.92,97.78,97.8,17235.0
2024-12-16 10:40:00,97.78,97.79,97.65,97.68,11180.0,97.78,97.79,97.65,97.68,11180.0
2024-12-16 10:45:00,97.66,97.69,97.53,97.54,26589.0,97.66,97.69,97.53,97.54,26589.0
2024-12-16 10:50:00,97.52,97.53,97.37,97.44,29071.0,97.52,97.53,97.37,97.44,29071.0
2024-12-16 10:55:00,97.4,97.44,97.29,97.29,22629.0,97.4,97.44,97.29,97.29,22629.0
2024-12-16 11:00:00,97.3,97.36,97.2,97.24,28481.0,97.3,97.36,97.2,97.24,28481.0
2024-12-16 11:05:00,97.24,97.44,97.18,97.42,21765.0,97.24,97.44,97.18,97.42,21765.0
2024-12-16 11:10:00,97.45,97.73,97.43,97.61,28362.0,97.45,97.73,97.43,97.61,28362.0
2024-12-16 11:15:00,97.59,97.61,97.32,97.41,19218.0,97.59,97.61,97.32,97.41,19218.0
2024-12-16 11:20:00,97.4,97.46,97.33,97.42,9700.0,97.4,97.46,97.33,97.42,9700.0
2024-12-16 11:25:00,97.44,97.46,97.31,97.45,11770.0,97.44,97.46,97.31,97.45,11770.0
2024-12-16 11:30:00,97.45,97.46,97.37,97.41,8139.0,97.45,97.46,97.37,97.41,8139.0
2024-12-16 11:35:00,97.4,97.56,97.35,97.45,14903.0,97.4,97.56,97.35,97.45,14903.0
2024-12-16 11:40:00,97.46,97.57,97.43,97.5,20930.0,97.46,97.57,97.43,97.5,20930.0
2024-12-16 11:45:00,97.53,97.69,97.51,97.63,21636.0,97.53,97.69,97.51,97.63,21636.0
2024-12-16 11:50:00,97.66,97.72,97.61,97.66,13075.0,97.66,97.72,97.61,97.66,13075.0
2024-12-16 11:55:00,97.66,97.75,97.65,97.7,10959.0,97.66,97.75,97.65,97.7,10959.0
2024-12-16 12:00:00,97.73,97.83,97.6,97.75,42619.0,97.73,97.83,97.6,97.75,42619.0
2024-12-16 12:05:00,97.72,97.72,97.54,97.54,20258.0,97.72,97.72,97.54,97.54,20258.0
2024-12-16 12:10:00,97.53,97.62,97.52,97.59,14172.0,97.53,97.62,97.52,97.59,14172.0
2024-12-16 12:15:00,97.58,97.63,97.51,97.63,14952.0,97.58,97.63,97.51,97.63,14952.0
2024-12-16 12:20:00,97.61,97.62,97.48,97.51,13382.0,97.61,97.62,97.48,97.51,13382.0
2024-12-16 12:25:00,97.51,97.53,97.37,97.47,25554.0,97.51,97.53,97.37,97.47,25554.0
2024-12-16 12:30:00,97.49,97.56,97.44,97.48,15138.0,97.49,97.56,97.44,97.48,15138.0
2024-12-16 12:35:00,97.48,97.52,97.46,97.47,12665.0,97.48,97.52,97.46,97.47,12665.0
2024-12-16 12:40:00,97.47,97.49,97.45,97.46,12772.0,97.47,97.49,97.45,97.46,12772.0
2024-12-16 12:45:00,97.47,97.62,97.47,97.59,11344.0,97.47,97.62,97.47,97.59,11344.0
2024-12-16 12:50:00,97.59,97.66,97.57,97.66,13113.0,97.59,97.66,97.57,97.66,13113.0
2024-12-16 12:55:00,97.65,97.65,97.59,97.61,12954.0,97.65,97.65,97.59,97.61,12954.0
2024-12-16 13:00:00,97.62,97.67,97.54,97.63,11462.0,97.62,97.67,97.54,97.63,11462.0
2024-12-16 13:05:00,97.64,97.72,97.58,97.59,22085.0,97.64,97.72,97.58,97.59,22085.0
2024-12-16 13:10:00,97.58,97.62,97.57,97.57,13972.0,97.58,97.62,97.57,97.57,13972.0
2024-12-16 13:15:00,97.57,97.58,97.52,97.55,12781.0,97.57,97.58,97.52,97.55,12781.0
2024-12-16 13:20:00,97.55,97.65,97.51,97.63,13363.0,97.55,97.65,97.51,97.63,13363.0
2024-12-16 13:25:00,97.63,97.86,97.63,97.86,12228.0,97.63,97.86,97.63,97.86,12228.0
2024-12-16 13:30:00,97.83,97.84,97.77,97.78,6973.0,97.83,97.84,97.77,97.78,6973.0
2024-12-16 13:35:00,97.78,97.92,97.78,97.87,8134.0,97.78,97.92,97.78,97.87,8134.0
2024-12-16 13:40:00,97.87,97.9,97.85,97.9,5836.0,97.87,97.9,97.85,97.9,5836.0
2024-12-16 13:45:00,97.9,97.9,97.82,97.88,7057.0,97.9,97.9,97.82,97.88,7057.0
2024-12-16 13:50:00,97.89,97.94,97.72,97.8,19977.0,97.89,97.94,97.72,97.8,19977.0
2024-12-16 13:55:00,97.78,97.78,97.49,97.5,11957.0,97.78,97.78,97.49,97.5,11957.0
2024-12-16 14:00:00,97.5,97.58,97.49,97.52,10423.0,97.5,97.58,97.49,97.52,10423.0
2024-12-16 14:05:00,97.53,97.87,97.52,97.87,10277.0,97.53,97.87,97.52,97.87,10277.0
2024-12-16 14:10:00,97.87,97.89,97.8,97.89,18128.0,97.87,97.89,97.8,97.89,18128.0
2024-12-16 14:15:00,97.89,97.97,97.87,97.9,8423.0,97.89,97.97,97.87,97.9,8423.0
2024-12-16 14:20:00,97.9,97.92,97.81,97.91,15512.0,97.9,97.92,97.81,97.91,15512.0
2024-12-16 14:25:00,97.91,97.92,97.75,97.75,16361.0,97.91,97.92,97.75,97.75,16361.0
2024-12-16 14:30:00,97.73,97.92,97.72,97.9,33386.0,97.73,97.92,97.72,97.9,33386.0
2024-12-16 14:35:00,97.91,97.95,97.74,97.77,13168.0,97.91,97.95,97.74,97.77,13168.0
2024-12-16 14:40:00,97.75,97.85,97.75,97.85,11138.0,97.75,97.85,97.75,97.85,11138.0
2024-12-16 14:45:00,97.85,97.86,97.82,97.84,5014.0,97.85,97.86,97.82,97.84,5014.0
2024-12-16 14:50:00,97.84,97.85,97.77,97.79,13267.0,97.84,97.85,97.77,97.79,13267.0
2024-12-16 14:55:00,97.79,97.84,97.74,97.78,14423.0,97.79,97.84,97.74,97.78,14423.0
2024-12-16 15:00:00,97.78,97.79,97.71,97.73,14222.0,97.78,97.79,97.71,97.73,14222.0
2024-12-16 15:05:00,97.73,97.78,97.72,97.75,8053.0,97.73,97.78,97.72,97.75,8053.0
2024-12-16 15:10:00,97.73,97.76,97.69,97.72,13623.0,97.73,97.76,97.69,97.72,13623.0
2024-12-16 15:15:00,97.71,97.76,97.7,97.74,21637.0,97.71,97.76,97.7,97.74,21637.0
2024-12-16 15:20:00,97.73,97.84,97.72,97.74,14853.0,97.73,97.84,97.72,97.74,14853.0
2024-12-16 15:25:00,97.72,97.81,97.69,97.8,17753.0,97.72,97.81,97.69,97.8,17753.0
2024-12-16 15:30:00,97.81,97.9,97.74,97.78,17585.0,97.81,97.9,97.74,97.78,17585.0
2024-12-16 15:35:00,97.76,97.81,97.69,97.78,20171.0,97.76,97.81,97.69,97.78,20171.0
2024-12-16 15:40:00,97.77,97.85,97.72,97.81,20972.0,97.77,97.85,97.72,97.81,20972.0
2024-12-16 15:45:00,97.81,97.86,97.73,97.85,26865.0,97.81,97.86,97.73,97.85,26865.0
2024-12-16 15:50:00,97.86,97.99,97.83,97.95,42311.0,97.86,97.99,97.83,97.95,42311.0
2024-12-16 15:55:00,97.95,98.26,97.94,98.15,203583.0,97.95,98.26,97.94,98.15,203583.0
2024-12-17 09:30:00,98.17,98.5,97.5,97.83,100487.0,98.17,98.5,97.5,97.83,100487.0
2024-12-17 09:35:00,97.74,97.75,97.35,97.45,48268.0,97.74,97.75,97.35,97.45,48268.0
2024-12-17 09:40:00,97.49,97.62,97.03,97.06,54348.0,97.49,97.62,97.03,97.06,54348.0
2024-12-17 09:45:00,97.05,97.38,97.01,97.25,40363.0,97.05,97.38,97.01,97.25,40363.0
2024-12-17 09:50:00,97.3,97.79,97.3,97.72,40553.0,97.3,97.79,97.3,97.72,40553.0
2024-12-17 09:55:00,97.72,98.02,97.68,97.92,25758.0,97.72,98.02,97.68,97.92,25758.0
2024-12-17 10:00:00,97.98,97.98,97.57,97.79,23192.0,97.98,97.98,97.57,97.79,23192.0
2024-12-17 10:05:00,97.81,97.81,97.58,97.72,13662.0,97.81,97.81,97.58,97.72,13662.0
2024-12-17 10:10:00,97.71,97.88,97.61,97.77,17426.0,97.71,97.88,97.61,97.77,17426.0
2024-12-17 10:15:00,97.73,97.79,97.43,97.44,18614.0,97.73,97.79,97.43,97.44,18614.0
2024-12-17 10:20:00,97.42,97.7,97.41,97.64,49018.0,97.42,97.7,97.41,97.64,49018.0
2024-12-17 10:25:00,97.65,97.86,97.6,97.83,12829.0,97.65,97.86,97.6,97.83,12829.0
2024-12-17 10:30:00,97.83,98.13,97.81,98.13,21994.0,97.83,98.13,97.81,98.13,21994.0
2024-12-17 10:35:00,98.17,98.22,97.97,98.2,20608.0,98.17,98.22,97.97,98.2,20608.0
2024-12-17 10:40:00,98.2,98.59,98.2,98.59,45659.0,98.2,98.59,98.2,98.59,45659.0
2024-12-17 10:45:00,98.54,98.6,98.33,98.43,13556.0,98.54,98.6,98.33,98.43,13556.0
2024-12-17 10:50:00,98.43,98.8,98.42,98.68,44699.0,98.43,98.8,98.42,98.68,44699.0
2024-12-17 10:55:00,98.7,98.78,98.59,98.71,19601.0,98.7,98.78,98.59,98.71,19601.0
2024-12-17 11:00:00,98.71,98.8,98.56,98.79,14634.0,98.71,98.8,98.56,98.79,14634.0
2024-12-17 11:05:00,98.75,98.84,98.69,98.77,17007.0,98.75,98.84,98.69,98.77,17007.0
2024-12-17 11:10:00,98.77,98.89,98.77,98.85,13430.0,98.77,98.89,98.77,98.85,13430.0
2024-12-17 11:15:00,98.81,99.0,98.73,98.96,24703.0,98.81,99.0,98.73,98.96,24703.0
2024-12-17 11:20:00,98.98,99.12,98.93,99.12,16884.0,98.98,99.12,98.93,99.12,16884.0
2024-12-17 11:25:00,99.1,99.34,99.09,99.2,59088.0,99.1,99.34,99.09,99.2,59088.0
2024-12-17 11:30:00,99.2,99.22,98.98,98.98,34593.0,99.2,99.22,98.98,98.98,34593.0
2024-12-17 11:35:00,98.97,99.05,98.83,99.0,26679.0,98.97,99.05,98.83,99.0,26679.0
2024-12-17 11:40:00,98.97,99.24,98.9,99.2,29138.0,98.97,99.24,98.9,99.2,29138.0
2024-12-17 11:45:00,99.2,99.37,99.07,99.3,32143.0,99.2,99.37,99.07,99.3,32143.0
2024-12-17 11:50:00,99.27,99.27,99.01,99.06,13843.0,99.27,99.27,99.01,99.06,13843.0
2024-12-17 11:55:00,99.05,99.12,98.73,98.73,17747.0,99.05,99.12,98.73,98.73,17747.0
2024-12-17 12:00:00,98.76,98.79,98.13,98.13,38030.0,98.76,98.79,98.13,98.13,38030.0
2024-12-17 12:05:00,98.12,98.54,98.05,98.53,20389.0,98.12,98.54,98.05,98.53,20389.0
2024-12-17 12:10:00,98.5,98.6,98.34,98.38,19601.0,98.5,98.6,98.34,98.38,19601.0
2024-12-17 12:15:00,98.42,98.61,98.38,98.56,14371.0,98.42,98.61,98.38,98.56,14371.0
2024-12-17 12:20:00,98.53,98.65,98.42,98.45,10917.0,98.53,98.65,98.42,98.45,10917.0
2024-12-17 12:25:00,98.48,98.57,98.36,98.48,11092.0,98.48,98.57,98.36,98.48,11092.0
2024-12-17 12:30:00,98.48,98.51,98.38,98.47,17303.0,98.48,98.51,98.38,98.47,17303.0
2024-12-17 12:35:00,98.49,98.52,98.21,98.29,17475.0,98.49,98.52,98.21,98.29,17475.0
2024-12-17 12:40:00,98.33,98.5,98.29,98.5,9958.0,98.33,98.5,98.29,98.5,9958.0
2024-12-17 12:45:00,98.48,98.54,98.41,98.45,17734.0,98.48,98.54,98.41,98.45,17734.0
2024-12-17 12:50:00,98.43,98.49,98.37,98.37,8963.0,98.43,98.49,98.37,98.37,8963.0
2024-12-17 12:55:00,98.38,98.41,98.2,98.2,8637.0,98.38,98.41,98.2,98.2,8637.0
2024-12-17 13:00:00,98.18,98.22,97.92,98.2,59339.0,98.18,98.22,97.92,98.2,59339.0
2024-12-17 13:05:00,98.22,98.23,98.07,98.16,30201.0,98.22,98.23,98.07,98.16,30201.0
2024-12-17 13:10:00,98.16,98.17,98.06,98.09,7823.0,98.16,98.17,98.06,98.09,7823.0
2024-12-17 13:15:00,98.13,98.2,98.08,98.2,13769.0,98.13,98.2,98.08,98.2,13769.0
2024-12-17 13:20:00,98.17,98.23,98.07,98.14,13428.0,98.17,98.23,98.07,98.14,13428.0
2024-12-17 13:25:00,98.11,98.18,98.1,98.12,7455.0,98.11,98.18,98.1,98.12,7455.0
2024-12-17 13:30:00,98.11,98.18,98.07,98.18,9536.0,98.11,98.18,98.07,98.18,9536.0
2024-12-17 13:35:00,98.18,98.19,98.1,98.13,15216.0,98.18,98.19,98.1,98.13,15216.0
2024-12-17 13:40:00,98.11,98.23,98.09,98.23,10176.0,98.11,98.23,98.09,98.23,10176.0
2024-12-17 13:45:00,98.24,98.24,98.11,98.13,7682.0,98.24,98.24,98.11,98.13,7682.0
2024-12-17 13:50:00,98.13,98.23,98.06,98.23,12626.0,98.13,98.23,98.06,98.23,12626.0
2024-12-17 13:55:00,98.23,98.27,98.15,98.18,10272.0,98.23,98.27,98.15,98.18,10272.0
2024-12-17 14:00:00,98.16,98.18,97.9,98.0,20405.0,98.16,98.18,97.9,98.0,20405.0
2024-12-17 14:05:00,97.98,98.01,97.83,97.86,13019.0,97.98,98.01,97.83,97.86,13019.0
2024-12-17 14:10:00,97.86,97.86,97.74,97.8,16518.0,97.86,97.86,97.74,97.8,16518.0
2024-12-17 14:15:00,97.78,97.83,97.72,97.81,31807.0,97.78,97.83,97.72,97.81,31807.0
2024-12-17 14:20:00,97.78,97.85,97.67,97.74,27208.0,97.78,97.85,97.67,97.74,27208.0
2024-12-17 14:25:00,97.74,97.79,97.6,97.69,18184.0,97.74,97.79,97.6,97.69,18184.0
2024-12-17 14:30:00,97.69,97.7,97.53,97.59,17068.0,97.69,97.7,97.53,97.59,17068.0
2024-12-17 14:35:00,97.59,97.61,97.46,97.52,14281.0,97.59,97.61,97.46,97.52,14281.0
2024-12-17 14:40:00,97.53,97.57,97.51,97.52,13797.0,97.53,97.57,97.51,97.52,13797.0
2024-12-17 14:45:00,97.53,97.53,97.39,97.51,10950.0,97.53,97.53,97.39,97.51,10950.0
2024-12-17 14:50:00,97.49,97.55,97.48,97.52,11414.0,97.49,97.55,97.48,97.52,11414.0
2024-12-17 14:55:00,97.53,97.66,97.51,97.63,19088.0,97.53,97.66,97.51,97.63,19088.0
2024-12-17 15:00:00,97.63,97.67,97.58,97.58,11876.0,97.63,97.67,97.58,97.58,11876.0
2024-12-17 15:05:00,97.58,97.6,97.48,97.54,13074.0,97.58,97.6,97.48,97.54,13074.0
2024-12-17 15:10:00,97.52,97.56,97.45,97.49,17004.0,97.52,97.56,97.45,97.49,17004.0
2024-12-17 15:15:00,97.47,97.47,97.34,97.37,12835.0,97.47,97.47,97.34,97.37,12835.0
2024-12-17 15:20:00,97.38,97.5,97.37,97.44,15266.0,97.38,97.5,97.37,97.44,15266.0
2024-12-17 15:25:00,97.46,97.48,97.31,97.36,17390.0,97.46,97.48,97.31,97.36,17390.0
2024-12-17 15:30:00,97.37,97.43,97.29,97.34,27808.0,97.37,97.43,97.29,97.34,27808.0
2024-12-17 15:35:00,97.37,97.44,97.31,97.38,32148.0,97.37,97.44,97.31,97.38,32148.0
2024-12-17 15:40:00,97.38,97.41,97.24,97.25,34945.0,97.38,97.41,97.24,97.25,34945.0
2024-12-17 15:45:00,97.24,97.38,97.16,97.25,43465.0,97.24,97.38,97.16,97.25,43465.0
2024-12-17 15:50:00,97.26,97.48,97.26,97.47,88975.0,97.26,97.48,97.26,97.47,88975.0
2024-12-17 15:55:00,97.47,97.69,97.47,97.63,139681.0,97.47,97.69,97.47,97.63,139681.0
2024-12-18 09:30:00,98.05,98.57,97.9,98.31,129012.0,98.05,98.57,97.9,98.31,129012.0
2024-12-18 09:35:00,98.3,98.36,97.85,98.11,23732.0,98.3,98.36,97.85,98.11,23732.0
2024-12-18 09:40:00,98.05,98.07,97.62,97.87,30087.0,98.05,98.07,97.62,97.87,30087.0
2024-12-18 09:45:00,97.9,97.93,97.48,97.48,37512.0,97.9,97.93,97.48,97.48,37512.0
2024-12-18 09:50:00,97.49,97.55,97.14,97.19,24189.0,97.49,97.55,97.14,97.19,24189.0
2024-12-18 09:55:00,97.15,97.62,97.15,97.42,40609.0,97.15,97.62,97.15,97.42,40609.0
2024-12-18 10:00:00,97.42,97.42,97.15,97.36,61173.0,97.42,97.42,97.15,97.36,61173.0
2024-12-18 10:05:00,97.38,97.66,97.32,97.45,28646.0,97.38,97.66,97.32,97.45,28646.0
2024-12-18 10:10:00,97.48,97.57,97.37,97.48,41818.0,97.48,97.57,97.37,97.48,41818.0
2024-12-18 10:15:00,97.48,97.52,96.88,96.95,55980.0,97.48,97.52,96.88,96.95,55980.0
2024-12-18 10:20:00,96.96,97.04,96.35,96.47,57676.0,96.96,97.04,96.35,96.47,57676.0
2024-12-18 10:25:00,96.47,96.65,96.37,96.52,23545.0,96.47,96.65,96.37,96.52,23545.0
2024-12-18 10:30:00,96.54,96.7,96.49,96.49,43226.0,96.54,96.7,96.49,96.49,43226.0
2024-12-18 10:35:00,96.46,96.61,96.39,96.39,26426.0,96.46,96.61,96.39,96.39,26426.0
2024-12-18 10:40:00,96.38,96.39,96.17,96.27,23804.0,96.38,96.39,96.17,96.27,23804.0
2024-12-18 10:45:00,96.26,96.43,96.18,96.36,26801.0,96.26,96.43,96.18,96.36,26801.0
2024-12-18 10:50:00,96.36,96.4,96.18,96.22,37039.0,96.36,96.4,96.18,96.22,37039.0
2024-12-18 10:55:00,96.27,96.5,96.26,96.35,32042.0,96.27,96.5,96.26,96.35,32042.0
2024-12-18 11:00:00,96.32,96.49,96.25,96.39,26052.0,96.32,96.49,96.25,96.39,26052.0
2024-12-18 11:05:00,96.4,96.4,96.2,96.23,29038.0,96.4,96.4,96.2,96.23,29038.0
2024-12-18 11:10:00,96.22,96.26,95.65,95.68,77597.0,96.22,96.26,95.65,95.68,77597.0
2024-12-18 11:15:00,95.68,95.75,95.53,95.63,27771.0,95.68,95.75,95.53,95.63,27771.0
2024-12-18 11:20:00,95.64,95.84,95.6,95.81,23913.0,95.64,95.84,95.6,95.81,23913.0
2024-12-18 11:25:00,95.83,96.08,95.79,96.06,42149.0,95.83,96.08,95.79,96.06,42149.0
2024-12-18 11:30:00,96.06,96.36,96.06,96.24,20226.0,96.06,96.36,96.06,96.24,20226.0
2024-12-18 11:35:00,96.29,96.31,96.15,96.23,12293.0,96.29,96.31,96.15,96.23,12293.0
2024-12-18 11:40:00,96.26,96.3,96.15,96.21,12243.0,96.26,96.3,96.15,96.21,12243.0
2024-12-18 11:45:00,96.22,96.29,95.94,95.95,15715.0,96.22,96.29,95.94,95.95,15715.0
2024-12-18 11:50:00,95.93,96.06,95.72,95.72,29806.0,95.93,96.06,95.72,95.72,29806.0
2024-12-18 11:55:00,95.72,95.89,95.63,95.88,21296.0,95.72,95.89,95.63,95.88,21296.0
2024-12-18 12:00:00,95.89,95.95,95.73,95.95,15125.0,95.89,95.95,95.73,95.95,15125.0
2024-12-18 12:05:00,95.98,95.98,95.8,95.93,10954.0,95.98,95.98,95.8,95.93,10954.0
2024-12-18 12:10:00,95.95,95.96,95.78,95.81,9484.0,95.95,95.96,95.78,95.81,9484.0
2024-12-18 12:15:00,95.8,95.9,95.76,95.85,11926.0,95.8,95.9,95.76,95.85,11926.0
2024-12-18 12:20:00,95.86,95.92,95.81,95.9,6780.0,95.86,95.92,95.81,95.9,6780.0
2024-12-18 12:25:00,95.93,95.95,95.8,95.86,10845.0,95.93,95.95,95.8,95.86,10845.0
2024-12-18 12:30:00,95.84,95.92,95.75,95.89,12379.0,95.84,95.92,95.75,95.89,12379.0
2024-12-18 12:35:00,95.91,95.92,95.74,95.82,11437.0,95.91,95.92,95.74,95.82,11437.0
2024-12-18 12:40:00,95.81,95.9,95.74,95.9,9492.0,95.81,95.9,95.74,95.9,9492.0
2024-12-18 12:45:00,95.91,95.97,95.88,95.97,13362.0,95.91,95.97,95.88,95.97,13362.0
2024-12-18 12:50:00,95.98,96.12,95.91,96.11,20207.0,95.98,96.12,95.91,96.11,20207.0
2024-12-18 12:55:00,96.11,96.24,96.06,96.18,18792.0,96.11,96.24,96.06,96.18,18792.0
2024-12-18 13:00:00,96.19,96.34,96.17,96.34,19418.0,96.19,96.34,96.17,96.34,19418.0
2024-12-18 13:05:00,96.3,96.35,96.25,96.29,24449.0,96.3,96.35,96.25,96.29,24449.0
2024-12-18 13:10:00,96.28,96.33,96.17,96.2,19305.0,96.28,96.33,96.17,96.2,19305.0
2024-12-18 13:15:00,96.21,96.33,96.21,96.27,22602.0,96.21,96.33,96.21,96.27,22602.0
2024-12-18 13:20:00,96.3,96.34,96.22,96.24,13128.0,96.3,96.34,96.22,96.24,13128.0
2024-12-18 13:25:00,96.24,96.31,96.17,96.28,12465.0,96.24,96.31,96.17,96.28,12465.0
2024-12-18 13:30:00,96.3,96.44,96.28,96.44,17038.0,96.3,96.44,96.28,96.44,17038.0
2024-12-18 13:35:00,96.43,96.43,96.23,96.25,27327.0,96.43,96.43,96.23,96.25,27327.0
2024-12-18 13:40:00,96.23,96.26,96.15,96.26,12329.0,96.23,96.26,96.15,96.26,12329.0
2024-12-18 13:45:00,96.25,96.28,96.19,96.28,11355.0,96.25,96.28,96.19,96.28,11355.0
2024-12-18 13:50:00,96.25,96.38,96.25,96.28,15800.0,96.25,96.38,96.25,96.28,15800.0
2024-12-18 13:55:00,96.27,96.29,96.12,96.13,9109.0,96.27,96.29,96.12,96.13,9109.0
2024-12-18 14:00:00,96.11,96.18,95.77,95.81,40506.0,96.11,96.18,95.77,95.81,40506.0
2024-12-18 14:05:00,95.75,95.75,95.2,95.26,65379.0,95.75,95.75,95.2,95.26,65379.0
2024-12-18 14:10:00,95.26,95.38,95.17,95.27,18456.0,95.26,95.38,95.17,95.27,18456.0
2024-12-18 14:15:00,95.28,95.38,95.18,95.38,18749.0,95.28,95.38,95.18,95.38,18749.0
2024-12-18 14:20:00,95.39,95.46,95.34,95.38,24757.0,95.39,95.46,95.34,95.38,24757.0
2024-12-18 14:25:00,95.38,95.5,95.25,95.27,24086.0,95.38,95.5,95.25,95.27,24086.0
2024-12-18 14:30:00,95.27,95.39,95.18,95.33,73047.0,95.27,95.39,95.18,95.33,73047.0
2024-12-18 14:35:00,95.3,95.4,95.09,95.17,50991.0,95.3,95.4,95.09,95.17,50991.0
2024-12-18 14:40:00,95.17,95.21,94.91,95.01,36056.0,95.17,95.21,94.91,95.01,36056.0
2024-12-18 14:45:00,94.96,94.98,94.75,94.96,23104.0,94.96,94.98,94.75,94.96,23104.0
2024-12-18 14:50:00,95.0,95.09,94.8,94.81,17215.0,95.0,95.09,94.8,94.81,17215.0
2024-12-18 14:55:00,94.8,94.8,94.56,94.57,25430.0,94.8,94.8,94.56,94.57,25430.0
2024-12-18 15:00:00,94.57,94.72,94.23,94.26,42026.0,94.57,94.72,94.23,94.26,42026.0
2024-12-18 15:05:00,94.26,94.54,94.24,94.45,37669.0,94.26,94.54,94.24,94.45,37669.0
2024-12-18 15:10:00,94.46,94.53,94.3,94.45,37951.0,94.46,94.53,94.3,94.45,37951.0
2024-12-18 15:15:00,94.44,94.47,94.23,94.34,40371.0,94.44,94.47,94.23,94.34,40371.0
2024-12-18 15:20:00,94.34,94.58,94.34,94.51,43564.0,94.34,94.58,94.34,94.51,43564.0
2024-12-18 15:25:00,94.51,94.54,94.16,94.19,33986.0,94.51,94.54,94.16,94.19,33986.0
2024-12-18 15:30:00,94.18,94.36,94.08,94.17,55033.0,94.18,94.36,94.08,94.17,55033.0
2024-12-18 15:35:00,94.14,94.16,93.67,93.68,58520.0,94.14,94.16,93.67,93.68,58520.0
2024-12-18 15:40:00,93.66,93.66,93.03,93.07,67125.0,93.66,93.66,93.03,93.07,67125.0
2024-12-18 15:45:00,93.06,93.56,92.83,93.56,77101.0,93.06,93.56,92.83,93.56,77101.0
2024-12-18 15:50:00,93.58,93.76,93.44,93.72,112037.0,93.58,93.76,93.44,93.72,112037.0
2024-12-18 15:55:00,93.72,93.81,93.32,93.34,271930.0,93.72,93.81,93.32,93.34,271930.0
2024-12-19 09:30:00,95.94,96.87,95.81,96.64,186666.0,95.94,96.87,95.81,96.64,186666.0
2024-12-19 09:35:00,96.67,96.83,96.08,96.22,33814.0,96.67,96.83,96.08,96.22,33814.0
2024-12-19 09:40:00,96.17,96.34,95.84,95.87,39101.0,96.17,96.34,95.84,95.87,39101.0
2024-12-19 09:45:00,95.84,96.26,95.82,95.92,33811.0,95.84,96.26,95.82,95.92,33811.0
2024-12-19 09:50:00,95.91,96.01,95.52,95.53,27152.0,95.91,96.01,95.52,95.53,27152.0
2024-12-19 09:55:00,95.5,95.5,95.18,95.3,19268.0,95.5,95.5,95.18,95.3,19268.0
2024-12-19 10:00:00,95.31,95.45,94.81,94.84,59612.0,95.31,95.45,94.81,94.84,59612.0
2024-12-19 10:05:00,94.81,95.18,94.72,95.18,92487.0,94.81,95.18,94.72,95.18,92487.0
2024-12-19 10:10:00,95.32,95.77,95.26,95.52,27312.0,95.32,95.77,95.26,95.52,27312.0
2024-12-19 10:15:00,95.49,95.5,94.97,95.31,45340.0,95.49,95.5,94.97,95.31,45340.0
2024-12-19 10:20:00,95.34,95.48,95.07,95.3,29918.0,95.34,95.48,95.07,95.3,29918.0
2024-12-19 10:25:00,95.33,95.38,94.89,94.97,27741.0,95.33,95.38,94.89,94.97,27741.0
2024-12-19 10:30:00,95.01,95.09,94.75,94.85,57016.0,95.01,95.09,94.75,94.85,57016.0
2024-12-19 10:35:00,94.84,94.96,94.63,94.69,27918.0,94.84,94.96,94.63,94.69,27918.0
2024-12-19 10:40:00,94.67,95.0,94.58,94.92,22658.0,94.67,95.0,94.58,94.92,22658.0
2024-12-19 10:45:00,94.93,95.0,94.75,94.96,17420.0,94.93,95.0,94.75,94.96,17420.0
2024-12-19 10:50:00,94.98,95.05,94.76,94.77,15692.0,94.98,95.05,94.76,94.77,15692.0
2024-12-19 10:55:00,94.75,94.81,94.47,94.7,14141.0,94.75,94.81,94.47,94.7,14141.0
2024-12-19 11:00:00,94.64,94.65,94.43,94.44,18140.0,94.64,94.65,94.43,94.44,18140.0
2024-12-19 11:05:00,94.44,94.57,94.36,94.46,27404.0,94.44,94.57,94.36,94.46,27404.0
2024-12-19 11:10:00,94.5,94.5,94.23,94.34,32361.0,94.5,94.5,94.23,94.34,32361.0
2024-12-19 11:15:00,94.37,94.49,94.35,94.38,17377.0,94.37,94.49,94.35,94.38,17377.0
2024-12-19 11:20:00,94.36,94.87,94.34,94.87,13310.0,94.36,94.87,94.34,94.87,13310.0
2024-12-19 11:25:00,94.87,95.03,94.79,94.94,27860.0,94.87,95.03,94.79,94.94,27860.0
2024-12-19 11:30:00,94.94,95.08,94.91,94.99,41402.0,94.94,95.08,94.91,94.99,41402.0
2024-12-19 11:35:00,94.99,95.23,94.92,95.09,10832.0,94.99,95.23,94.92,95.09,10832.0
2024-12-19 11:40:00,95.1,95.12,94.96,95.01,8798.0,95.1,95.12,94.96,95.01,8798.0
2024-12-19 11:45:00,94.97,94.99,94.85,94.99,10234.0,94.97,94.99,94.85,94.99,10234.0
2024-12-19 11:50:00,94.96,94.96,94.72,94.74,10472.0,94.96,94.96,94.72,94.74,10472.0
2024-12-19 11:55:00,94.78,94.83,94.73,94.81,6801.0,94.78,94.83,94.73,94.81,6801.0
2024-12-19 12:00:00,94.8,94.81,94.7,94.73,9973.0,94.8,94.81,94.7,94.73,9973.0
2024-12-19 12:05:00,94.75,94.75,94.61,94.61,6352.0,94.75,94.75,94.61,94.61,6352.0
2024-12-19 12:10:00,94.63,94.67,94.54,94.62,21377.0,94.63,94.67,94.54,94.62,21377.0
2024-12-19 12:15:00,94.62,94.62,94.51,94.56,12062.0,94.62,94.62,94.51,94.56,12062.0
2024-12-19 12:20:00,94.56,94.58,94.35,94.58,36694.0,94.56,94.58,94.35,94.58,36694.0
2024-12-19 12:25:00,94.55,94.62,94.48,94.49,16862.0,94.55,94.62,94.48,94.49,16862.0
2024-12-19 12:30:00,94.53,94.57,94.41,94.5,20666.0,94.53,94.57,94.41,94.5,20666.0
2024-12-19 12:35:00,94.5,94.51,94.4,94.46,29894.0,94.5,94.51,94.4,94.46,29894.0
2024-12-19 12:40:00,94.48,94.64,94.44,94.58,22593.0,94.48,94.64,94.44,94.58,22593.0
2024-12-19 12:45:00,94.58,94.67,94.51,94.58,7657.0,94.58,94.67,94.51,94.58,7657.0
2024-12-19 12:50:00,94.6,94.63,94.51,94.59,8009.0,94.6,94.63,94.51,94.59,8009.0
2024-12-19 12:55:00,94.61,95.0,94.61,94.98,15462.0,94.61,95.0,94.61,94.98,15462.0
2024-12-19 13:00:00,94.94,94.94,94.53,94.57,5318.0,94.94,94.94,94.53,94.57,5318.0
2024-12-19 13:05:00,94.54,94.71,94.54,94.7,11369.0,94.54,94.71,94.54,94.7,11369.0
2024-12-19 13:10:00,94.73,94.74,94.67,94.74,6575.0,94.73,94.74,94.67,94.74,6575.0
2024-12-19 13:15:00,94.71,94.82,94.65,94.75,18108.0,94.71,94.82,94.65,94.75,18108.0
2024-12-19 13:20:00,94.76,94.89,94.68,94.89,5799.0,94.76,94.89,94.68,94.89,5799.0
2024-12-19 13:25:00,94.85,95.0,94.84,94.98,13333.0,94.85,95.0,94.84,94.98,13333.0
2024-12-19 13:30:00,94.94,95.04,94.93,94.94,13818.0,94.94,95.04,94.93,94.94,13818.0
2024-12-19 13:35:00,94.97,95.06,94.91,95.06,15755.0,94.97,95.06,94.91,95.06,15755.0
2024-12-19 13:40:00,95.06,95.25,95.05,95.2,19794.0,95.06,95.25,95.05,95.2,19794.0
2024-12-19 13:45:00,95.18,95.26,95.13,95.25,15146.0,95.18,95.26,95.13,95.25,15146.0
2024-12-19 13:50:00,95.24,95.3,95.17,95.2,15900.0,95.24,95.3,95.17,95.2,15900.0
2024-12-19 13:55:00,95.18,95.44,95.14,95.42,17541.0,95.18,95.44,95.14,95.42,17541.0
2024-12-19 14:00:00,95.41,95.42,95.19,95.2,7379.0,95.41,95.42,95.19,95.2,7379.0
2024-12-19 14:05:00,95.17,95.19,95.08,95.11,8974.0,95.17,95.19,95.08,95.11,8974.0
2024-12-19 14:10:00,95.12,95.12,95.02,95.04,13774.0,95.12,95.12,95.02,95.04,13774.0
2024-12-19 14:15:00,95.04,95.05,94.94,94.95,10824.0,95.04,95.05,94.94,94.95,10824.0
2024-12-19 14:20:00,94.95,95.13,94.92,95.1,12520.0,94.95,95.13,94.92,95.1,12520.0
2024-12-19 14:25:00,95.12,95.15,95.05,95.13,9417.0,95.12,95.15,95.05,95.13,9417.0
2024-12-19 14:30:00,95.15,95.19,95.03,95.19,19271.0,95.15,95.19,95.03,95.19,19271.0
2024-12-19 14:35:00,95.19,95.24,95.04,95.15,14387.0,95.19,95.24,95.04,95.15,14387.0
2024-12-19 14:40:00,95.15,95.15,95.03,95.04,8151.0,95.15,95.15,95.03,95.04,8151.0
2024-12-19 14:45:00,95.05,95.11,95.01,95.06,10496.0,95.05,95.11,95.01,95.06,10496.0
2024-12-19 14:50:00,95.08,95.14,95.02,95.02,11014.0,95.08,95.14,95.02,95.02,11014.0
2024-12-19 14:55:00,95.05,95.08,94.87,94.87,13895.0,95.05,95.08,94.87,94.87,13895.0
2024-12-19 15:00:00,94.9,94.98,94.85,94.88,10372.0,94.9,94.98,94.85,94.88,10372.0
2024-12-19 15:05:00,94.88,94.93,94.84,94.9,17298.0,94.88,94.93,94.84,94.9,17298.0
2024-12-19 15:10:00,94.91,94.91,94.76,94.86,13619.0,94.91,94.91,94.76,94.86,13619.0
2024-12-19 15:15:00,94.87,95.03,94.87,95.03,9248.0,94.87,95.03,94.87,95.03,9248.0
2024-12-19 15:20:00,95.05,95.16,94.98,95.16,15341.0,95.05,95.16,94.98,95.16,15341.0
2024-12-19 15:25:00,95.14,95.14,94.85,94.85,20305.0,95.14,95.14,94.85,94.85,20305.0
2024-12-19 15:30:00,94.86,94.9,94.79,94.81,23533.0,94.86,94.9,94.79,94.81,23533.0
2024-12-19 15:35:00,94.83,94.92,94.63,94.9,18908.0,94.83,94.92,94.63,94.9,18908.0
2024-12-19 15:40:00,94.88,94.97,94.85,94.89,14108.0,94.88,94.97,94.85,94.89,14108.0
2024-12-19 15:45:00,94.89,94.94,94.75,94.76,31625.0,94.89,94.94,94.75,94.76,31625.0
2024-12-19 15:50:00,94.75,94.81,94.63,94.69,58415.0,94.75,94.81,94.63,94.69,58415.0
2024-12-19 15:55:00,94.68,94.98,94.67,94.84,259171.0,94.68,94.98,94.67,94.84,259171.0
2024-12-20 09:30:00,93.81,94.69,93.36,94.62,911000.0,93.81,94.69,93.36,94.62,911000.0
2024-12-20 09:35:00,94.65,94.79,94.2,94.62,29414.0,94.65,94.79,94.2,94.62,29414.0
2024-12-20 09:40:00,94.56,94.84,94.49,94.68,25428.0,94.56,94.84,94.49,94.68,25428.0
2024-12-20 09:45:00,94.72,94.95,94.51,94.52,30190.0,94.72,94.95,94.51,94.52,30190.0
2024-12-20 09:50:00,94.55,94.75,94.5,94.66,31213.0,94.55,94.75,94.5,94.66,31213.0
2024-12-20 09:55:00,94.68,94.95,94.65,94.84,19493.0,94.68,94.95,94.65,94.84,19493.0
2024-12-20 10:00:00,94.86,95.22,94.86,95.12,16866.0,94.86,95.22,94.86,95.12,16866.0
2024-12-20 10:05:00,95.16,95.29,95.06,95.27,15288.0,95.16,95.29,95.06,95.27,15288.0
2024-12-20 10:10:00,95.26,95.55,95.2,95.54,11583.0,95.26,95.55,95.2,95.54,11583.0
2024-12-20 10:15:00,95.5,95.54,95.37,95.39,13445.0,95.5,95.54,95.37,95.39,13445.0
2024-12-20 10:20:00,95.44,95.51,95.26,95.48,8381.0,95.44,95.51,95.26,95.48,8381.0
2024-12-20 10:25:00,95.47,95.73,95.46,95.73,19246.0,95.47,95.73,95.46,95.73,19246.0
2024-12-20 10:30:00,95.75,96.12,95.75,96.1,19671.0,95.75,96.12,95.75,96.1,19671.0
2024-12-20 10:35:00,96.08,96.34,95.95,96.28,28215.0,96.08,96.34,95.95,96.28,28215.0
2024-12-20 10:40:00,96.3,96.38,96.11,96.2,22331.0,96.3,96.38,96.11,96.2,22331.0
2024-12-20 10:45:00,96.21,96.34,96.16,96.34,12856.0,96.21,96.34,96.16,96.34,12856.0
2024-12-20 10:50:00,96.34,96.44,96.27,96.39,28636.0,96.34,96.44,96.27,96.39,28636.0
2024-12-20 10:55:00,96.43,96.48,96.38,96.48,21240.0,96.43,96.48,96.38,96.48,21240.0
2024-12-20 11:00:00,96.48,96.75,96.44,96.74,30526.0,96.48,96.75,96.44,96.74,30526.0
2024-12-20 11:05:00,96.73,96.91,96.64,96.85,44821.0,96.73,96.91,96.64,96.85,44821.0
2024-12-20 11:10:00,96.85,97.0,96.65,96.69,30727.0,96.85,97.0,96.65,96.69,30727.0
2024-12-20 11:15:00,96.69,96.72,96.56,96.67,23240.0,96.69,96.72,96.56,96.67,23240.0
2024-12-20 11:20:00,96.67,96.83,96.59,96.77,16904.0,96.67,96.83,96.59,96.77,16904.0
2024-12-20 11:25:00,96.76,97.04,96.75,97.02,17499.0,96.76,97.04,96.75,97.02,17499.0
2024-12-20 11:30:00,96.99,97.2,96.99,97.17,11613.0,96.99,97.2,96.99,97.17,11613.0
2024-12-20 11:35:00,97.18,97.51,97.15,97.51,13279.0,97.18,97.51,97.15,97.51,13279.0
2024-12-20 11:40:00,97.5,97.69,97.47,97.53,56203.0,97.5,97.69,97.47,97.53,56203.0
2024-12-20 11:45:00,97.53,97.55,97.27,97.35,25649.0,97.53,97.55,97.27,97.35,25649.0
2024-12-20 11:50:00,97.36,97.37,97.24,97.31,15406.0,97.36,97.37,97.24,97.31,15406.0
2024-12-20 11:55:00,97.32,97.56,97.31,97.53,14771.0,97.32,97.56,97.31,97.53,14771.0
2024-12-20 12:00:00,97.51,97.55,97.4,97.48,15816.0,97.51,97.55,97.4,97.48,15816.0
2024-12-20 12:05:00,97.5,97.63,97.42,97.59,12747.0,97.5,97.63,97.42,97.59,12747.0
2024-12-20 12:10:00,97.59,97.59,97.45,97.48,14655.0,97.59,97.59,97.45,97.48,14655.0
2024-12-20 12:15:00,97.49,97.55,97.46,97.5,21834.0,97.49,97.55,97.46,97.5,21834.0
2024-12-20 12:20:00,97.5,97.56,97.37,97.52,16680.0,97.5,97.56,97.37,97.52,16680.0
2024-12-20 12:25:00,97.5,97.83,97.5,97.82,15946.0,97.5,97.83,97.5,97.82,15946.0
2024-12-20 12:30:00,97.81,97.83,97.58,97.68,10704.0,97.81,97.83,97.58,97.68,10704.0
2024-12-20 12:35:00,97.74,97.79,97.65,97.77,20573.0,97.74,97.79,97.65,97.77,20573.0
2024-12-20 12:40:00,97.75,97.78,97.7,97.7,12715.0,97.75,97.78,97.7,97.7,12715.0
2024-12-20 12:45:00,97.73,97.74,97.58,97.67,10901.0,97.73,97.74,97.58,97.67,10901.0
2024-12-20 12:50:00,97.68,97.7,97.58,97.6,20629.0,97.68,97.7,97.58,97.6,20629.0
2024-12-20 12:55:00,97.58,97.75,97.58,97.59,18670.0,97.58,97.75,97.58,97.59,18670.0
2024-12-20 13:00:00,97.61,97.61,97.5,97.5,11067.0,97.61,97.61,97.5,97.5,11067.0
2024-12-20 13:05:00,97.52,97.52,97.4,97.42,20104.0,97.52,97.52,97.4,97.42,20104.0
2024-12-20 13:10:00,97.43,97.43,97.1,97.21,23817.0,97.43,97.43,97.1,97.21,23817.0
2024-12-20 13:15:00,97.18,97.18,96.78,96.84,34957.0,97.18,97.18,96.78,96.84,34957.0
2024-12-20 13:20:00,96.85,97.0,96.75,96.99,10564.0,96.85,97.0,96.75,96.99,10564.0
2024-12-20 13:25:00,97.0,97.16,96.93,96.97,22570.0,97.0,97.16,96.93,96.97,22570.0
2024-12-20 13:30:00,96.93,97.02,96.9,97.02,11332.0,96.93,97.02,96.9,97.02,11332.0
2024-12-20 13:35:00,97.03,97.17,97.03,97.04,9239.0,97.03,97.17,97.03,97.04,9239.0
2024-12-20 13:40:00,97.05,97.1,96.78,96.83,22563.0,97.05,97.1,96.78,96.83,22563.0
2024-12-20 13:45:00,96.76,96.87,96.71,96.87,8514.0,96.76,96.87,96.71,96.87,8514.0
2024-12-20 13:50:00,96.86,97.12,96.78,97.12,13998.0,96.86,97.12,96.78,97.12,13998.0
2024-12-20 13:55:00,97.12,97.19,97.03,97.03,9732.0,97.12,97.19,97.03,97.03,9732.0
2024-12-20 14:00:00,96.99,97.04,96.96,96.99,9052.0,96.99,97.04,96.96,96.99,9052.0
2024-12-20 14:05:00,96.99,97.08,96.94,97.06,13183.0,96.99,97.08,96.94,97.06,13183.0
2024-12-20 14:10:00,97.04,97.05,96.95,97.01,10333.0,97.04,97.05,96.95,97.01,10333.0
2024-12-20 14:15:00,97.0,97.01,96.94,96.94,14295.0,97.0,97.01,96.94,96.94,14295.0
2024-12-20 14:20:00,96.94,97.05,96.93,97.04,10937.0,96.94,97.05,96.93,97.04,10937.0
2024-12-20 14:25:00,97.04,97.08,97.0,97.08,12650.0,97.04,97.08,97.0,97.08,12650.0
2024-12-20 14:30:00,97.06,97.21,97.06,97.21,24638.0,97.06,97.21,97.06,97.21,24638.0
2024-12-20 14:35:00,97.19,97.25,97.17,97.21,13366.0,97.19,97.25,97.17,97.21,13366.0
2024-12-20 14:40:00,97.22,97.22,97.15,97.2,16294.0,97.22,97.22,97.15,97.2,16294.0
2024-12-20 14:45:00,97.2,97.21,97.09,97.11,14706.0,97.2,97.21,97.09,97.11,14706.0
2024-12-20 14:50:00,97.1,97.13,97.01,97.04,14270.0,97.1,97.13,97.01,97.04,14270.0
2024-12-20 14:55:00,97.05,97.09,96.97,97.03,13021.0,97.05,97.09,96.97,97.03,13021.0
2024-12-20 15:00:00,97.03,97.18,97.03,97.08,17449.0,97.03,97.18,97.03,97.08,17449.0
2024-12-20 15:05:00,97.08,97.2,97.07,97.08,18110.0,97.08,97.2,97.07,97.08,18110.0
2024-12-20 15:10:00,97.07,97.1,97.01,97.02,20204.0,97.07,97.1,97.01,97.02,20204.0
2024-12-20 15:15:00,97.02,97.05,96.95,97.02,22261.0,97.02,97.05,96.95,97.02,22261.0
2024-12-20 15:20:00,97.02,97.03,96.91,96.92,22173.0,97.02,97.03,96.91,96.92,22173.0
2024-12-20 15:25:00,96.91,96.95,96.74,96.78,23065.0,96.91,96.95,96.74,96.78,23065.0
2024-12-20 15:30:00,96.78,96.79,96.41,96.45,35252.0,96.78,96.79,96.41,96.45,35252.0
2024-12-20 15:35:00,96.45,96.76,96.43,96.66,26026.0,96.45,96.76,96.43,96.66,26026.0
2024-12-20 15:40:00,96.67,96.84,96.66,96.79,27502.0,96.67,96.84,96.66,96.79,27502.0
2024-12-20 15:45:00,96.8,96.97,96.78,96.86,37337.0,96.8,96.97,96.78,96.86,37337.0
2024-12-20 15:50:00,96.85,96.99,96.49,96.96,128304.0,96.85,96.99,96.49,96.96,128304.0
2024-12-20 15:55:00,96.96,97.36,96.96,97.2,391419.0,96.96,97.36,96.96,97.2,391419.0
2024-12-23 09:30:00,96.93,97.07,96.36,96.45,134596.0,96.93,97.07,96.36,96.45,134596.0
2024-12-23 09:35:00,96.36,96.79,96.36,96.64,16533.0,96.36,96.79,96.36,96.64,16533.0
2024-12-23 09:40:00,96.55,96.68,96.29,96.4,9963.0,96.55,96.68,96.29,96.4,9963.0
2024-12-23 09:45:00,96.3,96.42,96.08,96.08,13878.0,96.3,96.42,96.08,96.08,13878.0
2024-12-23 09:50:00,96.05,96.29,96.03,96.22,15580.0,96.05,96.29,96.03,96.22,15580.0
2024-12-23 09:55:00,96.17,96.31,96.03,96.1,28873.0,96.17,96.31,96.03,96.1,28873.0
2024-12-23 10:00:00,96.06,96.2,95.75,95.88,27019.0,96.06,96.2,95.75,95.88,27019.0
2024-12-23 10:05:00,95.87,95.89,95.53,95.54,16728.0,95.87,95.89,95.53,95.54,16728.0
2024-12-23 10:10:00,95.56,96.2,95.42,95.76,21879.0,95.56,96.2,95.42,95.76,21879.0
2024-12-23 10:15:00,95.76,95.82,95.53,95.58,19287.0,95.76,95.82,95.53,95.58,19287.0
2024-12-23 10:20:00,95.59,95.68,95.49,95.52,29431.0,95.59,95.68,95.49,95.52,29431.0
2024-12-23 10:25:00,95.56,95.62,95.49,95.56,17838.0,95.56,95.62,95.49,95.56,17838.0
2024-12-23 10:30:00,95.59,95.64,95.42,95.5,18329.0,95.59,95.64,95.42,95.5,18329.0
2024-12-23 10:35:00,95.5,95.68,95.37,95.64,32378.0,95.5,95.68,95.37,95.64,32378.0
2024-12-23 10:40:00,95.62,95.78,95.6,95.7,17839.0,95.62,95.78,95.6,95.7,17839.0
2024-12-23 10:45:00,95.67,95.73,95.65,95.68,12337.0,95.67,95.73,95.65,95.68,12337.0
2024-12-23 10:50:00,95.69,95.69,95.44,95.45,9620.0,95.69,95.69,95.44,95.45,9620.0
2024-12-23 10:55:00,95.46,95.62,95.34,95.4,14251.0,95.46,95.62,95.34,95.4,14251.0
2024-12-23 11:00:00,95.4,95.85,95.4,95.83,17171.0,95.4,95.85,95.4,95.83,17171.0
2024-12-23 11:05:00,95.83,95.87,95.73,95.77,14232.0,95.83,95.87,95.73,95.77,14232.0
2024-12-23 11:10:00,95.75,95.83,95.7,95.7,14126.0,95.75,95.83,95.7,95.7,14126.0
2024-12-23 11:15:00,95.73,95.87,95.7,95.87,14430.0,95.73,95.87,95.7,95.87,14430.0
2024-12-23 11:20:00,95.89,95.89,95.82,95.82,6345.0,95.89,95.89,95.82,95.82,6345.0
2024-12-23 11:25:00,95.86,95.95,95.85,95.95,7656.0,95.86,95.95,95.85,95.95,7656.0
2024-12-23 11:30:00,95.93,95.94,95.62,95.68,8448.0,95.93,95.94,95.62,95.68,8448.0
2024-12-23 11:35:00,95.67,95.86,95.67,95.86,7613.0,95.67,95.86,95.67,95.86,7613.0
2024-12-23 11:40:00,95.84,95.98,95.84,95.98,18712.0,95.84,95.98,95.84,95.98,18712.0
2024-12-23 11:45:00,95.98,96.1,95.9,96.01,11996.0,95.98,96.1,95.9,96.01,11996.0
2024-12-23 11:50:00,96.01,96.19,96.01,96.06,8489.0,96.01,96.19,96.01,96.06,8489.0
2024-12-23 11:55:00,96.06,96.1,95.96,95.98,11197.0,96.06,96.1,95.96,95.98,11197.0
2024-12-23 12:00:00,96.0,96.19,95.99,96.05,8536.0,96.0,96.19,95.99,96.05,8536.0
2024-12-23 12:05:00,96.04,96.08,95.97,95.99,10779.0,96.04,96.08,95.97,95.99,10779.0
2024-12-23 12:10:00,96.01,96.1,95.95,96.0,12289.0,96.01,96.1,95.95,96.0,12289.0
2024-12-23 12:15:00,95.98,96.09,95.96,96.08,8309.0,95.98,96.09,95.96,96.08,8309.0
2024-12-23 12:20:00,96.13,96.25,96.09,96.14,23905.0,96.13,96.25,96.09,96.14,23905.0
2024-12-23 12:25:00,96.14,96.28,96.13,96.24,11765.0,96.14,96.28,96.13,96.24,11765.0
2024-12-23 12:30:00,96.26,96.36,96.23,96.32,6606.0,96.26,96.36,96.23,96.32,6606.0
2024-12-23 12:35:00,96.3,96.32,96.21,96.32,6650.0,96.3,96.32,96.21,96.32,6650.0
2024-12-23 12:40:00,96.34,96.34,96.22,96.29,15702.0,96.34,96.34,96.22,96.29,15702.0
2024-12-23 12:45:00,96.29,96.34,96.27,96.34,6677.0,96.29,96.34,96.27,96.34,6677.0
2024-12-23 12:50:00,96.3,96.38,96.27,96.3,4515.0,96.3,96.38,96.27,96.3,4515.0
2024-12-23 12:55:00,96.31,96.33,96.16,96.16,5552.0,96.31,96.33,96.16,96.16,5552.0
2024-12-23 13:00:00,96.2,96.25,96.17,96.19,8484.0,96.2,96.25,96.17,96.19,8484.0
2024-12-23 13:05:00,96.19,96.37,96.19,96.3,5773.0,96.19,96.37,96.19,96.3,5773.0
2024-12-23 13:10:00,96.3,96.36,96.3,96.31,4197.0,96.3,96.36,96.3,96.31,4197.0
2024-12-23 13:15:00,96.31,96.36,96.09,96.09,7779.0,96.31,96.36,96.09,96.09,7779.0
2024-12-23 13:20:00,96.09,96.2,96.09,96.15,6007.0,96.09,96.2,96.09,96.15,6007.0
2024-12-23 13:25:00,96.15,96.17,96.03,96.06,8591.0,96.15,96.17,96.03,96.06,8591.0
2024-12-23 13:30:00,96.07,96.28,96.04,96.28,14555.0,96.07,96.28,96.04,96.28,14555.0
2024-12-23 13:35:00,96.28,96.49,96.28,96.48,8843.0,96.28,96.49,96.28,96.48,8843.0
2024-12-23 13:40:00,96.5,96.53,96.46,96.51,6880.0,96.5,96.53,96.46,96.51,6880.0
2024-12-23 13:45:00,96.5,96.53,96.44,96.45,5743.0,96.5,96.53,96.44,96.45,5743.0
2024-12-23 13:50:00,96.48,96.58,96.45,96.54,6072.0,96.48,96.58,96.45,96.54,6072.0
2024-12-23 13:55:00,96.5,96.53,96.45,96.5,4780.0,96.5,96.53,96.45,96.5,4780.0
2024-12-23 14:00:00,96.48,96.54,96.42,96.47,2341.0,96.48,96.54,96.42,96.47,2341.0
2024-12-23 14:05:00,96.46,96.6,96.45,96.56,5995.0,96.46,96.6,96.45,96.56,5995.0
2024-12-23 14:10:00,96.59,96.62,96.57,96.6,6250.0,96.59,96.62,96.57,96.6,6250.0
2024-12-23 14:15:00,96.62,96.73,96.62,96.67,5594.0,96.62,96.73,96.62,96.67,5594.0
2024-12-23 14:20:00,96.65,96.74,96.65,96.69,6759.0,96.65,96.74,96.65,96.69,6759.0
2024-12-23 14:25:00,96.69,96.7,96.48,96.56,8838.0,96.69,96.7,96.48,96.56,8838.0
2024-12-23 14:30:00,96.63,96.63,96.57,96.57,4338.0,96.63,96.63,96.57,96.57,4338.0
2024-12-23 14:35:00,96.61,96.65,96.55,96.55,5150.0,96.61,96.65,96.55,96.55,5150.0
2024-12-23 14:40:00,96.58,96.63,96.55,96.59,4346.0,96.58,96.63,96.55,96.59,4346.0
2024-12-23 14:45:00,96.61,96.65,96.5,96.53,10308.0,96.61,96.65,96.5,96.53,10308.0
2024-12-23 14:50:00,96.51,96.53,96.41,96.48,6805.0,96.51,96.53,96.41,96.48,6805.0
2024-12-23 14:55:00,96.48,96.54,96.44,96.45,6906.0,96.48,96.54,96.44,96.45,6906.0
2024-12-23 15:00:00,96.42,96.48,96.39,96.43,7469.0,96.42,96.48,96.39,96.43,7469.0
2024-12-23 15:05:00,96.43,96.47,96.32,96.33,5050.0,96.43,96.47,96.32,96.33,5050.0
2024-12-23 15:10:00,96.32,96.45,96.29,96.45,10033.0,96.32,96.45,96.29,96.45,10033.0
2024-12-23 15:15:00,96.47,96.49,96.37,96.42,14553.0,96.47,96.49,96.37,96.42,14553.0
2024-12-23 15:20:00,96.44,96.48,96.37,96.4,7861.0,96.44,96.48,96.37,96.4,7861.0
2024-12-23 15:25:00,96.4,96.49,96.4,96.45,8092.0,96.4,96.49,96.4,96.45,8092.0
2024-12-23 15:30:00,96.45,96.51,96.43,96.44,10625.0,96.45,96.51,96.43,96.44,10625.0
2024-12-23 15:35:00,96.44,96.54,96.39,96.47,9308.0,96.44,96.54,96.39,96.47,9308.0
2024-12-23 15:40:00,96.48,96.52,96.39,96.39,13283.0,96.48,96.52,96.39,96.39,13283.0
2024-12-23 15:45:00,96.42,96.5,96.41,96.43,21450.0,96.42,96.5,96.41,96.43,21450.0
2024-12-23 15:50:00,96.45,96.52,96.3,96.4,36701.0,96.45,96.52,96.3,96.4,36701.0
2024-12-23 15:55:00,96.37,96.51,96.37,96.41,103372.0,96.37,96.51,96.37,96.41,103372.0
2024-12-24 09:30:00,96.5,96.99,96.5,96.71,70245.0,96.5,96.99,96.5,96.71,70245.0
2024-12-24 09:35:00,96.63,96.84,96.4,96.78,28600.0,96.63,96.84,96.4,96.78,28600.0
2024-12-24 09:40:00,96.86,96.96,96.71,96.77,7297.0,96.86,96.96,96.71,96.77,7297.0
2024-12-24 09:45:00,96.77,96.82,96.48,96.53,22489.0,96.77,96.82,96.48,96.53,22489.0
2024-12-24 09:50:00,96.49,96.53,96.32,96.44,10869.0,96.49,96.53,96.32,96.44,10869.0
2024-12-24 09:55:00,96.43,96.56,96.35,96.54,20390.0,96.43,96.56,96.35,96.54,20390.0
2024-12-24 10:00:00,96.51,96.59,96.39,96.5,12852.0,96.51,96.59,96.39,96.5,12852.0
2024-12-24 10:05:00,96.48,96.56,96.33,96.46,29162.0,96.48,96.56,96.33,96.46,29162.0
2024-12-24 10:10:00,96.48,96.94,96.42,96.9,51483.0,96.48,96.94,96.42,96.9,51483.0
2024-12-24 10:15:00,96.9,96.94,96.77,96.77,8286.0,96.9,96.94,96.77,96.77,8286.0
2024-12-24 10:20:00,96.76,96.76,96.56,96.57,23218.0,96.76,96.76,96.56,96.57,23218.0
2024-12-24 10:25:00,96.55,96.73,96.53,96.72,47624.0,96.55,96.73,96.53,96.72,47624.0
2024-12-24 10:30:00,96.7,96.74,96.63,96.73,20867.0,96.7,96.74,96.63,96.73,20867.0
2024-12-24 10:35:00,96.7,96.75,96.67,96.67,13639.0,96.7,96.75,96.67,96.67,13639.0
2024-12-24 10:40:00,96.69,96.8,96.67,96.78,17162.0,96.69,96.8,96.67,96.78,17162.0
2024-12-24 10:45:00,96.78,97.06,96.72,97.05,16702.0,96.78,97.06,96.72,97.05,16702.0
2024-12-24 10:50:00,97.04,97.04,96.66,96.74,19815.0,97.04,97.04,96.66,96.74,19815.0
2024-12-24 10:55:00,96.75,97.03,96.75,97.02,6259.0,96.75,97.03,96.75,97.02,6259.0
2024-12-24 11:00:00,97.02,97.06,96.95,96.96,10808.0,97.02,97.06,96.95,96.96,10808.0
2024-12-24 11:05:00,96.98,96.98,96.9,96.95,3302.0,96.98,96.98,96.9,96.95,3302.0
2024-12-24 11:10:00,96.96,97.03,96.93,97.01,12352.0,96.96,97.03,96.93,97.01,12352.0
2024-12-24 11:15:00,97.03,97.13,97.01,97.09,16852.0,97.03,97.13,97.01,97.09,16852.0
2024-12-24 11:20:00,97.09,97.16,97.06,97.15,17023.0,97.09,97.16,97.06,97.15,17023.0
2024-12-24 11:25:00,97.16,97.27,97.14,97.19,15426.0,97.16,97.27,97.14,97.19,15426.0
2024-12-24 11:30:00,97.23,97.23,97.06,97.09,17057.0,97.23,97.23,97.06,97.09,17057.0
2024-12-24 11:35:00,97.12,97.13,97.03,97.09,26998.0,97.12,97.13,97.03,97.09,26998.0
2024-12-24 11:40:00,97.09,97.21,97.09,97.15,15658.0,97.09,97.21,97.09,97.15,15658.0
2024-12-24 11:45:00,97.15,97.15,97.1,97.13,7321.0,97.15,97.15,97.1,97.13,7321.0
2024-12-24 11:50:00,97.14,97.29,97.09,97.25,23250.0,97.14,97.29,97.09,97.25,23250.0
2024-12-24 11:55:00,97.24,97.31,97.22,97.23,6789.0,97.24,97.31,97.22,97.23,6789.0
2024-12-24 12:00:00,97.16,97.19,97.13,97.16,13404.0,97.16,97.19,97.13,97.16,13404.0
2024-12-24 12:05:00,97.16,97.22,97.15,97.2,17678.0,97.16,97.22,97.15,97.2,17678.0
2024-12-24 12:10:00,97.21,97.27,97.19,97.26,10403.0,97.21,97.27,97.19,97.26,10403.0
2024-12-24 12:15:00,97.26,97.27,97.22,97.23,8127.0,97.26,97.27,97.22,97.23,8127.0
2024-12-24 12:20:00,97.21,97.22,97.17,97.2,6343.0,97.21,97.22,97.17,97.2,6343.0
2024-12-24 12:25:00,97.2,97.34,97.2,97.32,18418.0,97.2,97.34,97.2,97.32,18418.0
2024-12-24 12:30:00,97.31,97.36,97.22,97.26,20534.0,97.31,97.36,97.22,97.26,20534.0
2024-12-24 12:35:00,97.27,97.46,97.23,97.38,28879.0,97.27,97.46,97.23,97.38,28879.0
2024-12-24 12:40:00,97.36,97.4,97.32,97.36,18116.0,97.36,97.4,97.32,97.36,18116.0
2024-12-24 12:45:00,97.33,97.36,97.26,97.34,14079.0,97.33,97.36,97.26,97.34,14079.0
2024-12-24 12:50:00,97.37,97.59,97.34,97.49,56509.0,97.37,97.59,97.34,97.49,56509.0
2024-12-24 12:55:00,97.47,97.83,97.39,97.8,133040.0,97.47,97.83,97.39,97.8,133040.0
2024-12-26 09:30:00,97.16,97.51,97.0,97.48,35547.0,97.16,97.51,97.0,97.48,35547.0
2024-12-26 09:35:00,97.5,97.6,97.29,97.34,5984.0,97.5,97.6,97.29,97.34,5984.0
2024-12-26 09:40:00,97.32,97.33,97.08,97.1,7724.0,97.32,97.33,97.08,97.1,7724.0
2024-12-26 09:45:00,97.14,97.3,97.1,97.18,8804.0,97.14,97.3,97.1,97.18,8804.0
2024-12-26 09:50:00,97.15,97.22,96.95,97.04,9863.0,97.15,97.22,96.95,97.04,9863.0
2024-12-26 09:55:00,97.04,97.26,96.97,97.16,9364.0,97.04,97.26,96.97,97.16,9364.0
2024-12-26 10:00:00,97.16,97.31,97.15,97.23,23096.0,97.16,97.31,97.15,97.23,23096.0
2024-12-26 10:05:00,97.23,97.39,97.18,97.19,10114.0,97.23,97.39,97.18,97.19,10114.0
2024-12-26 10:10:00,97.23,97.3,97.19,97.24,5482.0,97.23,97.3,97.19,97.24,5482.0
2024-12-26 10:15:00,97.21,97.34,97.18,97.31,11830.0,97.21,97.34,97.18,97.31,11830.0
2024-12-26 10:20:00,97.31,97.47,97.29,97.41,8038.0,97.31,97.47,97.29,97.41,8038.0
2024-12-26 10:25:00,97.37,97.57,97.37,97.46,18495.0,97.37,97.57,97.37,97.46,18495.0
2024-12-26 10:30:00,97.43,97.51,97.31,97.34,7176.0,97.43,97.51,97.31,97.34,7176.0
2024-12-26 10:35:00,97.26,97.35,97.12,97.13,15804.0,97.26,97.35,97.12,97.13,15804.0
2024-12-26 10:40:00,97.13,97.14,96.95,96.98,15576.0,97.13,97.14,96.95,96.98,15576.0
2024-12-26 10:45:00,96.96,96.99,96.93,96.94,6098.0,96.96,96.99,96.93,96.94,6098.0
2024-12-26 10:50:00,96.9,97.05,96.9,97.04,3913.0,96.9,97.05,96.9,97.04,3913.0
2024-12-26 10:55:00,97.03,97.17,96.95,97.13,7523.0,97.03,97.17,96.95,97.13,7523.0
2024-12-26 11:00:00,97.1,97.16,97.07,97.14,4257.0,97.1,97.16,97.07,97.14,4257.0
2024-12-26 11:05:00,97.14,97.14,97.06,97.11,3863.0,97.14,97.14,97.06,97.11,3863.0
2024-12-26 11:10:00,97.1,97.21,97.09,97.2,4742.0,97.1,97.21,97.09,97.2,4742.0
2024-12-26 11:15:00,97.2,97.27,97.18,97.27,4529.0,97.2,97.27,97.18,97.27,4529.0
2024-12-26 11:20:00,97.27,97.34,97.25,97.3,8216.0,97.27,97.34,97.25,97.3,8216.0
2024-12-26 11:25:00,97.31,97.32,97.14,97.29,6655.0,97.31,97.32,97.14,97.29,6655.0
2024-12-26 11:30:00,97.3,97.38,97.26,97.3,5670.0,97.3,97.38,97.26,97.3,5670.0
2024-12-26 11:35:00,97.29,97.31,97.2,97.27,5605.0,97.29,97.31,97.2,97.27,5605.0
2024-12-26 11:40:00,97.29,97.33,97.28,97.32,2000.0,97.29,97.33,97.28,97.32,2000.0
2024-12-26 11:45:00,97.33,97.38,97.29,97.37,8263.0,97.33,97.38,97.29,97.37,8263.0
2024-12-26 11:50:00,97.38,97.38,97.29,97.31,13843.0,97.38,97.38,97.29,97.31,13843.0
2024-12-26 11:55:00,97.31,97.43,97.29,97.42,9138.0,97.31,97.43,97.29,97.42,9138.0
2024-12-26 12:00:00,97.44,97.44,97.36,97.38,5287.0,97.44,97.44,97.36,97.38,5287.0
2024-12-26 12:05:00,97.37,97.37,97.28,97.3,10708.0,97.37,97.37,97.28,97.3,10708.0
2024-12-26 12:10:00,97.3,97.4,97.29,97.36,6601.0,97.3,97.4,97.29,97.36,6601.0
2024-12-26 12:15:00,97.37,97.39,97.29,97.29,5776.0,97.37,97.39,97.29,97.29,5776.0
2024-12-26 12:20:00,97.29,97.31,97.26,97.27,10067.0,97.29,97.31,97.26,97.27,10067.0
2024-12-26 12:25:00,97.25,97.25,97.15,97.16,2997.0,97.25,97.25,97.15,97.16,2997.0
2024-12-26 12:30:00,97.16,97.23,97.14,97.23,3872.0,97.16,97.23,97.14,97.23,3872.0
2024-12-26 12:35:00,97.22,97.25,97.15,97.19,3870.0,97.22,97.25,97.15,97.19,3870.0
2024-12-26 12:40:00,97.19,97.28,97.17,97.19,15508.0,97.19,97.28,97.17,97.19,15508.0
2024-12-26 12:45:00,97.19,97.29,97.09,97.18,10214.0,97.19,97.29,97.09,97.18,10214.0
2024-12-26 12:50:00,97.16,97.17,97.08,97.15,4578.0,97.16,97.17,97.08,97.15,4578.0
2024-12-26 12:55:00,97.17,97.23,97.05,97.06,3604.0,97.17,97.23,97.05,97.06,3604.0
2024-12-26 13:00:00,97.06,97.12,97.04,97.1,3815.0,97.06,97.12,97.04,97.1,3815.0
2024-12-26 13:05:00,97.12,97.24,97.12,97.24,3449.0,97.12,97.24,97.12,97.24,3449.0
2024-12-26 13:10:00,97.24,97.27,97.12,97.23,4728.0,97.24,97.27,97.12,97.23,4728.0
2024-12-26 13:15:00,97.2,97.33,97.2,97.33,5654.0,97.2,97.33,97.2,97.33,5654.0
2024-12-26 13:20:00,97.32,97.32,97.24,97.24,2543.0,97.32,97.32,97.24,97.24,2543.0
2024-12-26 13:25:00,97.26,97.31,97.2,97.23,6813.0,97.26,97.31,97.2,97.23,6813.0
2024-12-26 13:30:00,97.22,97.23,97.16,97.17,3656.0,97.22,97.23,97.16,97.17,3656.0
2024-12-26 13:35:00,97.16,97.21,97.15,97.17,6485.0,97.16,97.21,97.15,97.17,6485.0
2024-12-26 13:40:00,97.18,97.18,97.01,97.02,5217.0,97.18,97.18,97.01,97.02,5217.0
2024-12-26 13:45:00,97.05,97.11,97.05,97.09,5232.0,97.05,97.11,97.05,97.09,5232.0
2024-12-26 13:50:00,97.09,97.1,96.87,96.93,14857.0,97.09,97.1,96.87,96.93,14857.0
2024-12-26 13:55:00,96.94,96.96,96.89,96.91,3658.0,96.94,96.96,96.89,96.91,3658.0
2024-12-26 14:00:00,96.89,96.92,96.85,96.92,4846.0,96.89,96.92,96.85,96.92,4846.0
2024-12-26 14:05:00,96.91,96.91,96.75,96.77,5691.0,96.91,96.91,96.75,96.77,5691.0
2024-12-26 14:10:00,96.78,96.85,96.76,96.78,6249.0,96.78,96.85,96.76,96.78,6249.0
2024-12-26 14:15:00,96.76,96.78,96.73,96.78,4262.0,96.76,96.78,96.73,96.78,4262.0
2024-12-26 14:20:00,96.78,96.86,96.77,96.81,7147.0,96.78,96.86,96.77,96.81,7147.0
2024-12-26 14:25:00,96.81,96.89,96.77,96.85,10537.0,96.81,96.89,96.77,96.85,10537.0
2024-12-26 14:30:00,96.84,96.89,96.84,96.85,4919.0,96.84,96.89,96.84,96.85,4919.0
2024-12-26 14:35:00,96.86,96.91,96.85,96.91,5888.0,96.86,96.91,96.85,96.91,5888.0
2024-12-26 14:40:00,96.91,97.0,96.91,96.99,6274.0,96.91,97.0,96.91,96.99,6274.0
2024-12-26 14:45:00,96.98,97.04,96.97,96.99,6642.0,96.98,97.04,96.97,96.99,6642.0
2024-12-26 14:50:00,97.01,97.03,96.93,96.96,12975.0,97.01,97.03,96.93,96.96,12975.0
2024-12-26 14:55:00,96.97,97.02,96.95,97.0,8111.0,96.97,97.02,96.95,97.0,8111.0
2024-12-26 15:00:00,97.0,97.13,96.99,97.12,15927.0,97.0,97.13,96.99,97.12,15927.0
2024-12-26 15:05:00,97.1,97.17,97.02,97.17,28212.0,97.1,97.17,97.02,97.17,28212.0
2024-12-26 15:10:00,97.15,97.15,97.09,97.1,4398.0,97.15,97.15,97.09,97.1,4398.0
2024-12-26 15:15:00,97.11,97.28,97.08,97.28,9903.0,97.11,97.28,97.08,97.28,9903.0
2024-12-26 15:20:00,97.26,97.29,97.25,97.26,6090.0,97.26,97.29,97.25,97.26,6090.0
2024-12-26 15:25:00,97.28,97.33,97.26,97.31,9108.0,97.28,97.33,97.26,97.31,9108.0
2024-12-26 15:30:00,97.32,97.42,97.32,97.41,4867.0,97.32,97.42,97.32,97.41,4867.0
2024-12-26 15:35:00,97.42,97.44,97.38,97.42,6563.0,97.42,97.44,97.38,97.42,6563.0
2024-12-26 15:40:00,97.4,97.46,97.4,97.41,8385.0,97.4,97.46,97.4,97.41,8385.0
2024-12-26 15:45:00,97.43,97.48,97.35,97.41,13606.0,97.43,97.48,97.35,97.41,13606.0
2024-12-26 15:50:00,97.4,97.56,97.35,97.37,25735.0,97.4,97.56,97.35,97.37,25735.0
2024-12-26 15:55:00,97.37,97.41,97.28,97.29,56436.0,97.37,97.41,97.28,97.29,56436.0
2024-12-27 09:30:00,96.35,96.51,95.85,96.13,59373.0,96.35,96.51,95.85,96.13,59373.0
2024-12-27 09:35:00,96.11,96.16,95.76,95.99,15007.0,96.11,96.16,95.76,95.99,15007.0
2024-12-27 09:40:00,96.05,96.13,95.56,95.63,14163.0,96.05,96.13,95.56,95.63,14163.0
2024-12-27 09:45:00,95.61,95.9,95.56,95.81,35044.0,95.61,95.9,95.56,95.81,35044.0
2024-12-27 09:50:00,95.8,95.83,95.66,95.81,20216.0,95.8,95.83,95.66,95.81,20216.0
2024-12-27 09:55:00,95.77,95.78,95.48,95.52,13984.0,95.77,95.78,95.48,95.52,13984.0
2024-12-27 10:00:00,95.52,95.52,95.06,95.11,28766.0,95.52,95.52,95.06,95.11,28766.0
2024-12-27 10:05:00,95.11,95.28,94.99,95.28,16103.0,95.11,95.28,94.99,95.28,16103.0
2024-12-27 10:10:00,95.24,95.33,95.07,95.1,9149.0,95.24,95.33,95.07,95.1,9149.0
2024-12-27 10:15:00,95.09,95.15,94.91,94.91,13422.0,95.09,95.15,94.91,94.91,13422.0
2024-12-27 10:20:00,94.92,95.19,94.92,94.98,7270.0,94.92,95.19,94.92,94.98,7270.0
2024-12-27 10:25:00,94.98,95.12,94.93,95.04,12962.0,94.98,95.12,94.93,95.04,12962.0
2024-12-27 10:30:00,95.06,95.06,94.85,94.86,12583.0,95.06,95.06,94.85,94.86,12583.0
2024-12-27 10:35:00,94.86,94.97,94.82,94.87,9886.0,94.86,94.97,94.82,94.87,9886.0
2024-12-27 10:40:00,94.84,95.09,94.8,95.05,14804.0,94.84,95.09,94.8,95.05,14804.0
2024-12-27 10:45:00,95.07,95.19,94.89,95.17,9970.0,95.07,95.19,94.89,95.17,9970.0
2024-12-27 10:50:00,95.14,95.33,95.09,95.26,7982.0,95.14,95.33,95.09,95.26,7982.0
2024-12-27 10:55:00,95.31,95.58,95.29,95.58,16858.0,95.31,95.58,95.29,95.58,16858.0
2024-12-27 11:00:00,95.55,95.64,95.4,95.41,14508.0,95.55,95.64,95.4,95.41,14508.0
2024-12-27 11:05:00,95.46,95.46,95.35,95.35,3858.0,95.46,95.46,95.35,95.35,3858.0
2024-12-27 11:10:00,95.32,95.46,95.29,95.34,20313.0,95.32,95.46,95.29,95.34,20313.0
2024-12-27 11:15:00,95.36,95.49,95.34,95.45,3073.0,95.36,95.49,95.34,95.45,3073.0
2024-12-27 11:20:00,95.44,95.51,95.4,95.49,5110.0,95.44,95.51,95.4,95.49,5110.0
2024-12-27 11:25:00,95.53,95.81,95.53,95.8,11794.0,95.53,95.81,95.53,95.8,11794.0
2024-12-27 11:30:00,95.78,95.81,95.71,95.81,10826.0,95.78,95.81,95.71,95.81,10826.0
2024-12-27 11:35:00,95.79,95.82,95.69,95.72,8258.0,95.79,95.82,95.69,95.72,8258.0
2024-12-27 11:40:00,95.73,95.73,95.34,95.34,7006.0,95.73,95.73,95.34,95.34,7006.0
2024-12-27 11:45:00,95.32,95.36,95.22,95.24,3780.0,95.32,95.36,95.22,95.24,3780.0
2024-12-27 11:50:00,95.28,95.28,95.02,95.02,7634.0,95.28,95.28,95.02,95.02,7634.0
2024-12-27 11:55:00,95.04,95.23,95.04,95.18,6135.0,95.04,95.23,95.04,95.18,6135.0
2024-12-27 12:00:00,95.21,95.24,95.12,95.13,1300.0,95.21,95.24,95.12,95.13,1300.0
2024-12-27 12:05:00,95.11,95.23,95.08,95.22,5374.0,95.11,95.23,95.08,95.22,5374.0
2024-12-27 12:10:00,95.23,95.25,95.19,95.24,12522.0,95.23,95.25,95.19,95.24,12522.0
2024-12-27 12:15:00,95.23,95.23,95.08,95.08,6111.0,95.23,95.23,95.08,95.08,6111.0
2024-12-27 12:20:00,95.08,95.17,94.99,95.01,8140.0,95.08,95.17,94.99,95.01,8140.0
2024-12-27 12:25:00,95.0,95.14,95.0,95.07,8681.0,95.0,95.14,95.0,95.07,8681.0
2024-12-27 12:30:00,95.08,95.23,95.07,95.15,9355.0,95.08,95.23,95.07,95.15,9355.0
2024-12-27 12:35:00,95.13,95.13,94.92,94.93,9102.0,95.13,95.13,94.92,94.93,9102.0
2024-12-27 12:40:00,94.95,95.1,94.93,95.07,9345.0,94.95,95.1,94.93,95.07,9345.0
2024-12-27 12:45:00,95.07,95.07,94.99,95.02,7091.0,95.07,95.07,94.99,95.02,7091.0
2024-12-27 12:50:00,95.02,95.15,95.0,95.15,6973.0,95.02,95.15,95.0,95.15,6973.0
2024-12-27 12:55:00,95.14,95.22,95.11,95.2,5596.0,95.14,95.22,95.11,95.2,5596.0
2024-12-27 13:00:00,95.21,95.35,95.2,95.35,10625.0,95.21,95.35,95.2,95.35,10625.0
2024-12-27 13:05:00,95.41,95.41,95.23,95.31,5907.0,95.41,95.41,95.23,95.31,5907.0
2024-12-27 13:10:00,95.29,95.3,95.24,95.24,4323.0,95.29,95.3,95.24,95.24,4323.0
2024-12-27 13:15:00,95.28,95.33,95.25,95.27,4573.0,95.28,95.33,95.25,95.27,4573.0
2024-12-27 13:20:00,95.24,95.31,95.24,95.3,6322.0,95.24,95.31,95.24,95.3,6322.0
2024-12-27 13:25:00,95.29,95.34,95.21,95.28,6452.0,95.29,95.34,95.21,95.28,6452.0
2024-12-27 13:30:00,95.26,95.32,95.26,95.32,7123.0,95.26,95.32,95.26,95.32,7123.0
2024-12-27 13:35:00,95.33,95.36,95.28,95.28,6076.0,95.33,95.36,95.28,95.28,6076.0
2024-12-27 13:40:00,95.31,95.43,95.3,95.43,7280.0,95.31,95.43,95.3,95.43,7280.0
2024-12-27 13:45:00,95.42,95.51,95.42,95.46,4618.0,95.42,95.51,95.42,95.46,4618.0
2024-12-27 13:50:00,95.49,95.73,95.49,95.72,17244.0,95.49,95.73,95.49,95.72,17244.0
2024-12-27 13:55:00,95.76,95.84,95.7,95.77,10191.0,95.76,95.84,95.7,95.77,10191.0
2024-12-27 14:00:00,95.76,95.78,95.69,95.73,10088.0,95.76,95.78,95.69,95.73,10088.0
2024-12-27 14:05:00,95.74,95.84,95.71,95.75,7372.0,95.74,95.84,95.71,95.75,7372.0
2024-12-27 14:10:00,95.75,95.83,95.7,95.7,3943.0,95.75,95.83,95.7,95.7,3943.0
2024-12-27 14:15:00,95.69,95.85,95.69,95.84,9328.0,95.69,95.85,95.69,95.84,9328.0
2024-12-27 14:20:00,95.84,95.89,95.75,95.75,6895.0,95.84,95.89,95.75,95.75,6895.0
2024-12-27 14:25:00,95.78,95.83,95.71,95.77,8146.0,95.78,95.83,95.71,95.77,8146.0
2024-12-27 14:30:00,95.77,95.91,95.74,95.86,11035.0,95.77,95.91,95.74,95.86,11035.0
2024-12-27 14:35:00,95.88,95.94,95.79,95.81,6555.0,95.88,95.94,95.79,95.81,6555.0
2024-12-27 14:40:00,95.83,95.92,95.83,95.9,6936.0,95.83,95.92,95.83,95.9,6936.0
2024-12-27 14:45:00,95.92,95.99,95.92,95.94,6906.0,95.92,95.99,95.92,95.94,6906.0
2024-12-27 14:50:00,95.97,96.0,95.92,95.97,6626.0,95.97,96.0,95.92,95.97,6626.0
2024-12-27 14:55:00,95.97,96.14,95.97,96.09,9160.0,95.97,96.14,95.97,96.09,9160.0
2024-12-27 15:00:00,96.12,96.15,96.01,96.03,7117.0,96.12,96.15,96.01,96.03,7117.0
2024-12-27 15:05:00,96.04,96.06,95.89,95.98,16679.0,96.04,96.06,95.89,95.98,16679.0
2024-12-27 15:10:00,95.98,96.01,95.75,95.77,12333.0,95.98,96.01,95.75,95.77,12333.0
2024-12-27 15:15:00,95.78,95.88,95.75,95.77,19166.0,95.78,95.88,95.75,95.77,19166.0
2024-12-27 15:20:00,95.77,95.85,95.75,95.76,12263.0,95.77,95.85,95.75,95.76,12263.0
2024-12-27 15:25:00,95.78,95.82,95.74,95.79,8500.0,95.78,95.82,95.74,95.79,8500.0
2024-12-27 15:30:00,95.76,95.83,95.72,95.79,15710.0,95.76,95.83,95.72,95.79,15710.0
2024-12-27 15:35:00,95.76,95.79,95.71,95.76,14483.0,95.76,95.79,95.71,95.76,14483.0
2024-12-27 15:40:00,95.79,95.8,95.65,95.7,20991.0,95.79,95.8,95.65,95.7,20991.0
2024-12-27 15:45:00,95.71,95.8,95.65,95.76,18874.0,95.71,95.8,95.65,95.76,18874.0
2024-12-27 15:50:00,95.78,96.08,95.78,95.94,54229.0,95.78,96.08,95.78,95.94,54229.0
2024-12-27 15:55:00,95.95,96.14,95.83,96.11,126353.0,95.95,96.14,95.83,96.11,126353.0
2024-12-30 09:30:00,94.88,95.41,94.76,94.91,71472.0,94.88,95.41,94.76,94.91,71472.0
2024-12-30 09:35:00,94.97,95.18,94.83,95.02,24552.0,94.97,95.18,94.83,95.02,24552.0
2024-12-30 09:40:00,95.02,95.07,94.68,94.78,32470.0,95.02,95.07,94.68,94.78,32470.0
2024-12-30 09:45:00,94.79,94.94,94.71,94.83,33297.0,94.79,94.94,94.71,94.83,33297.0
2024-12-30 09:50:00,94.8,94.88,94.57,94.62,11171.0,94.8,94.88,94.57,94.62,11171.0
2024-12-30 09:55:00,94.57,94.73,94.53,94.56,23049.0,94.57,94.73,94.53,94.56,23049.0
2024-12-30 10:00:00,94.58,94.62,94.25,94.45,15897.0,94.58,94.62,94.25,94.45,15897.0
2024-12-30 10:05:00,94.48,94.48,94.12,94.19,15635.0,94.48,94.48,94.12,94.19,15635.0
2024-12-30 10:10:00,94.21,94.36,94.18,94.35,16204.0,94.21,94.36,94.18,94.35,16204.0
2024-12-30 10:15:00,94.33,94.38,94.21,94.29,11326.0,94.33,94.38,94.21,94.29,11326.0
2024-12-30 10:20:00,94.27,94.27,94.02,94.03,10363.0,94.27,94.27,94.02,94.03,10363.0
2024-12-30 10:25:00,94.02,94.17,94.0,94.09,13905.0,94.02,94.17,94.0,94.09,13905.0
2024-12-30 10:30:00,94.1,94.18,94.03,94.12,11856.0,94.1,94.18,94.03,94.12,11856.0
2024-12-30 10:35:00,94.11,94.46,94.05,94.46,11570.0,94.11,94.46,94.05,94.46,11570.0
2024-12-30 10:40:00,94.45,94.51,94.36,94.46,18097.0,94.45,94.51,94.36,94.46,18097.0
2024-12-30 10:45:00,94.46,94.56,94.17,94.19,12306.0,94.46,94.56,94.17,94.19,12306.0
2024-12-30 10:50:00,94.21,94.27,94.15,94.24,13967.0,94.21,94.27,94.15,94.24,13967.0
2024-12-30 10:55:00,94.24,94.57,94.24,94.54,10230.0,94.24,94.57,94.24,94.54,10230.0
2024-12-30 11:00:00,94.55,94.55,94.4,94.51,4186.0,94.55,94.55,94.4,94.51,4186.0
2024-12-30 11:05:00,94.54,94.69,94.54,94.65,6198.0,94.54,94.69,94.54,94.65,6198.0
2024-12-30 11:10:00,94.66,94.68,94.58,94.67,27544.0,94.66,94.68,94.58,94.67,27544.0
2024-12-30 11:15:00,94.66,94.88,94.63,94.87,4064.0,94.66,94.88,94.63,94.87,4064.0
2024-12-30 11:20:00,94.89,94.98,94.84,94.94,11775.0,94.89,94.98,94.84,94.94,11775.0
2024-12-30 11:25:00,94.91,94.99,94.87,94.98,6304.0,94.91,94.99,94.87,94.98,6304.0
2024-12-30 11:30:00,94.99,95.14,94.92,95.14,7632.0,94.99,95.14,94.92,95.14,7632.0
2024-12-30 11:35:00,95.13,95.24,95.13,95.16,4111.0,95.13,95.24,95.13,95.16,4111.0
2024-12-30 11:40:00,95.16,95.3,95.16,95.29,8890.0,95.16,95.3,95.16,95.29,8890.0
2024-12-30 11:45:00,95.24,95.29,95.05,95.05,6584.0,95.24,95.29,95.05,95.05,6584.0
2024-12-30 11:50:00,95.08,95.24,95.08,95.17,4745.0,95.08,95.24,95.08,95.17,4745.0
2024-12-30 11:55:00,95.2,95.32,95.19,95.29,4265.0,95.2,95.32,95.19,95.29,4265.0
2024-12-30 12:00:00,95.29,95.41,95.27,95.33,10812.0,95.29,95.41,95.27,95.33,10812.0
2024-12-30 12:05:00,95.32,95.34,95.11,95.2,12133.0,95.32,95.34,95.11,95.2,12133.0
2024-12-30 12:10:00,95.22,95.36,95.22,95.24,6437.0,95.22,95.36,95.22,95.24,6437.0
2024-12-30 12:15:00,95.2,95.34,95.2,95.33,3697.0,95.2,95.34,95.2,95.33,3697.0
2024-12-30 12:20:00,95.31,95.39,95.29,95.35,6289.0,95.31,95.39,95.29,95.35,6289.0
2024-12-30 12:25:00,95.4,95.4,95.29,95.4,5335.0,95.4,95.4,95.29,95.4,5335.0
2024-12-30 12:30:00,95.38,95.48,95.37,95.48,6837.0,95.38,95.48,95.37,95.48,6837.0
2024-12-30 12:35:00,95.49,95.51,95.38,95.46,16266.0,95.49,95.51,95.38,95.46,16266.0
2024-12-30 12:40:00,95.47,95.5,95.41,95.5,4528.0,95.47,95.5,95.41,95.5,4528.0
2024-12-30 12:45:00,95.46,95.62,95.45,95.57,5627.0,95.46,95.62,95.45,95.57,5627.0
2024-12-30 12:50:00,95.6,95.62,95.5,95.51,11714.0,95.6,95.62,95.5,95.51,11714.0
2024-12-30 12:55:00,95.5,95.7,95.39,95.67,10593.0,95.5,95.7,95.39,95.67,10593.0
2024-12-30 13:00:00,95.62,95.67,95.47,95.52,5487.0,95.62,95.67,95.47,95.52,5487.0
2024-12-30 13:05:00,95.52,95.55,95.41,95.55,5225.0,95.52,95.55,95.41,95.55,5225.0
2024-12-30 13:10:00,95.51,95.69,95.48,95.67,3980.0,95.51,95.69,95.48,95.67,3980.0
2024-12-30 13:15:00,95.65,95.73,95.55,95.58,20461.0,95.65,95.73,95.55,95.58,20461.0
2024-12-30 13:20:00,95.62,95.62,95.49,95.49,3278.0,95.62,95.62,95.49,95.49,3278.0
2024-12-30 13:25:00,95.46,95.6,95.42,95.59,3632.0,95.46,95.6,95.42,95.59,3632.0
2024-12-30 13:30:00,95.5,95.65,95.5,95.62,5891.0,95.5,95.65,95.5,95.62,5891.0
2024-12-30 13:35:00,95.62,95.66,95.43,95.52,16618.0,95.62,95.66,95.43,95.52,16618.0
2024-12-30 13:40:00,95.54,95.66,95.51,95.61,4760.0,95.54,95.66,95.51,95.61,4760.0
2024-12-30 13:45:00,95.62,95.68,95.56,95.58,9355.0,95.62,95.68,95.56,95.58,9355.0
2024-12-30 13:50:00,95.59,95.61,95.55,95.6,5820.0,95.59,95.61,95.55,95.6,5820.0
2024-12-30 13:55:00,95.62,95.64,95.5,95.52,5581.0,95.62,95.64,95.5,95.52,5581.0
2024-12-30 14:00:00,95.52,95.55,95.51,95.51,4077.0,95.52,95.55,95.51,95.51,4077.0
2024-12-30 14:05:00,95.48,95.52,95.41,95.52,4203.0,95.48,95.52,95.41,95.52,4203.0
2024-12-30 14:10:00,95.52,95.52,95.35,95.39,8218.0,95.52,95.52,95.35,95.39,8218.0
2024-12-30 14:15:00,95.38,95.46,95.35,95.39,6724.0,95.38,95.46,95.35,95.39,6724.0
2024-12-30 14:20:00,95.37,95.41,95.29,95.36,6640.0,95.37,95.41,95.29,95.36,6640.0
2024-12-30 14:25:00,95.36,95.45,95.36,95.41,4978.0,95.36,95.45,95.36,95.41,4978.0
2024-12-30 14:30:00,95.41,95.5,95.4,95.44,7182.0,95.41,95.5,95.4,95.44,7182.0
2024-12-30 14:35:00,95.43,95.43,95.38,95.42,5073.0,95.43,95.43,95.38,95.42,5073.0
2024-12-30 14:40:00,95.43,95.52,95.43,95.44,9341.0,95.43,95.52,95.43,95.44,9341.0
2024-12-30 14:45:00,95.44,95.54,95.43,95.46,8902.0,95.44,95.54,95.43,95.46,8902.0
2024-12-30 14:50:00,95.45,95.53,95.43,95.49,4576.0,95.45,95.53,95.43,95.49,4576.0
2024-12-30 14:55:00,95.5,95.57,95.5,95.54,3800.0,95.5,95.57,95.5,95.54,3800.0
2024-12-30 15:00:00,95.52,95.56,95.5,95.54,3458.0,95.52,95.56,95.5,95.54,3458.0
2024-12-30 15:05:00,95.54,95.57,95.49,95.54,4850.0,95.54,95.57,95.49,95.54,4850.0
2024-12-30 15:10:00,95.55,95.65,95.51,95.64,7098.0,95.55,95.65,95.51,95.64,7098.0
2024-12-30 15:15:00,95.62,95.65,95.58,95.62,7291.0,95.62,95.65,95.58,95.62,7291.0
2024-12-30 15:20:00,95.61,95.62,95.53,95.59,15165.0,95.61,95.62,95.53,95.59,15165.0
2024-12-30 15:25:00,95.58,95.58,95.33,95.34,10597.0,95.58,95.58,95.33,95.34,10597.0
2024-12-30 15:30:00,95.36,95.44,95.35,95.35,7719.0,95.36,95.44,95.35,95.35,7719.0
2024-12-30 15:35:00,95.37,95.41,95.3,95.35,7285.0,95.37,95.41,95.3,95.35,7285.0
2024-12-30 15:40:00,95.37,95.45,95.3,95.36,13372.0,95.37,95.45,95.3,95.36,13372.0
2024-12-30 15:45:00,95.36,95.44,95.33,95.4,14109.0,95.36,95.44,95.33,95.4,14109.0
2024-12-30 15:50:00,95.38,95.49,95.22,95.26,42675.0,95.38,95.49,95.22,95.26,42675.0
2024-12-30 15:55:00,95.28,95.3,95.05,95.16,110046.0,95.28,95.3,95.05,95.16,110046.0
2024-12-31 09:30:00,95.79,96.0,95.23,95.31,35243.0,95.79,96.0,95.23,95.31,35243.0
2024-12-31 09:35:00,95.3,95.31,94.6,94.65,13782.0,95.3,95.31,94.6,94.65,13782.0
2024-12-31 09:40:00,94.65,94.87,94.57,94.87,5666.0,94.65,94.87,94.57,94.87,5666.0
2024-12-31 09:45:00,94.88,94.99,94.87,94.93,4891.0,94.88,94.99,94.87,94.93,4891.0
2024-12-31 09:50:00,94.95,94.98,94.72,94.79,5172.0,94.95,94.98,94.72,94.79,5172.0
2024-12-31 09:55:00,94.77,94.99,94.74,94.87,8377.0,94.77,94.99,94.74,94.87,8377.0
2024-12-31 10:00:00,94.87,95.01,94.77,94.77,11438.0,94.87,95.01,94.77,94.77,11438.0
2024-12-31 10:05:00,94.75,94.79,94.44,94.44,14263.0,94.75,94.79,94.44,94.44,14263.0
2024-12-31 10:10:00,94.44,94.73,94.42,94.73,6351.0,94.44,94.73,94.42,94.73,6351.0
2024-12-31 10:15:00,94.7,94.77,94.61,94.77,4471.0,94.7,94.77,94.61,94.77,4471.0
2024-12-31 10:20:00,94.82,94.98,94.77,94.96,19341.0,94.82,94.98,94.77,94.96,19341.0
2024-12-31 10:25:00,94.99,95.09,94.85,94.86,9792.0,94.99,95.09,94.85,94.86,9792.0
2024-12-31 10:30:00,94.92,94.98,94.71,94.71,5262.0,94.92,94.98,94.71,94.71,5262.0
2024-12-31 10:35:00,94.75,94.82,94.69,94.82,6748.0,94.75,94.82,94.69,94.82,6748.0
2024-12-31 10:40:00,94.84,94.87,94.6,94.6,8399.0,94.84,94.87,94.6,94.6,8399.0
2024-12-31 10:45:00,94.59,94.62,94.5,94.5,7130.0,94.59,94.62,94.5,94.5,7130.0
2024-12-31 10:50:00,94.47,94.64,94.47,94.64,8024.0,94.47,94.64,94.47,94.64,8024.0
2024-12-31 10:55:00,94.6,94.63,94.51,94.53,5508.0,94.6,94.63,94.51,94.53,5508.0
2024-12-31 11:00:00,94.51,94.53,94.34,94.35,11291.0,94.51,94.53,94.34,94.35,11291.0
2024-12-31 11:05:00,94.37,94.5,94.36,94.5,9657.0,94.37,94.5,94.36,94.5,9657.0
2024-12-31 11:10:00,94.49,94.54,94.42,94.54,13285.0,94.49,94.54,94.42,94.54,13285.0
2024-12-31 11:15:00,94.53,94.57,94.48,94.48,7499.0,94.53,94.57,94.48,94.48,7499.0
2024-12-31 11:20:00,94.46,94.57,94.44,94.45,6887.0,94.46,94.57,94.44,94.45,6887.0
2024-12-31 11:25:00,94.43,94.47,94.4,94.41,7722.0,94.43,94.47,94.4,94.41,7722.0
2024-12-31 11:30:00,94.4,94.4,94.27,94.27,6422.0,94.4,94.4,94.27,94.27,6422.0
2024-12-31 11:35:00,94.3,94.3,94.24,94.24,5896.0,94.3,94.3,94.24,94.24,5896.0
2024-12-31 11:40:00,94.27,94.52,94.25,94.48,8918.0,94.27,94.52,94.25,94.48,8918.0
2024-12-31 11:45:00,94.5,94.68,94.46,94.6,9118.0,94.5,94.68,94.46,94.6,9118.0
2024-12-31 11:50:00,94.6,94.62,94.5,94.52,8470.0,94.6,94.62,94.5,94.52,8470.0
2024-12-31 11:55:00,94.51,94.59,94.45,94.59,9601.0,94.51,94.59,94.45,94.59,9601.0
2024-12-31 12:00:00,94.59,94.59,94.4,94.45,16166.0,94.59,94.59,94.4,94.45,16166.0
2024-12-31 12:05:00,94.43,94.51,94.35,94.51,15724.0,94.43,94.51,94.35,94.51,15724.0
2024-12-31 12:10:00,94.53,94.57,94.47,94.5,8903.0,94.53,94.57,94.47,94.5,8903.0
2024-12-31 12:15:00,94.52,94.63,94.43,94.63,7031.0,94.52,94.63,94.43,94.63,7031.0
2024-12-31 12:20:00,94.65,94.65,94.43,94.45,6940.0,94.65,94.65,94.43,94.45,6940.0
2024-12-31 12:25:00,94.46,94.48,94.29,94.29,4890.0,94.46,94.48,94.29,94.29,4890.0
2024-12-31 12:30:00,94.33,94.33,94.16,94.24,6083.0,94.33,94.33,94.16,94.24,6083.0
2024-12-31 12:35:00,94.23,94.23,94.04,94.12,6250.0,94.23,94.23,94.04,94.12,6250.0
2024-12-31 12:40:00,94.11,94.21,94.11,94.21,4685.0,94.11,94.21,94.11,94.21,4685.0
2024-12-31 12:45:00,94.16,94.31,94.16,94.29,5780.0,94.16,94.31,94.16,94.29,5780.0
2024-12-31 12:50:00,94.3,94.42,94.29,94.42,7380.0,94.3,94.42,94.29,94.42,7380.0
2024-12-31 12:55:00,94.47,94.7,94.47,94.69,6983.0,94.47,94.7,94.47,94.69,6983.0
2024-12-31 13:00:00,94.72,94.78,94.64,94.76,11659.0,94.72,94.78,94.64,94.76,11659.0
2024-12-31 13:05:00,94.76,94.89,94.75,94.78,7931.0,94.76,94.89,94.75,94.78,7931.0
2024-12-31 13:10:00,94.8,94.84,94.66,94.66,20951.0,94.8,94.84,94.66,94.66,20951.0
2024-12-31 13:15:00,94.67,94.75,94.55,94.56,6765.0,94.67,94.75,94.55,94.56,6765.0
2024-12-31 13:20:00,94.55,94.57,94.43,94.47,13869.0,94.55,94.57,94.43,94.47,13869.0
2024-12-31 13:25:00,94.46,94.52,94.41,94.48,8219.0,94.46,94.52,94.41,94.48,8219.0
2024-12-31 13:30:00,94.48,94.58,94.45,94.58,16944.0,94.48,94.58,94.45,94.58,16944.0
2024-12-31 13:35:00,94.56,94.56,94.38,94.45,6785.0,94.56,94.56,94.38,94.45,6785.0
2024-12-31 13:40:00,94.49,94.54,94.42,94.47,8433.0,94.49,94.54,94.42,94.47,8433.0
2024-12-31 13:45:00,94.45,94.46,94.39,94.46,4499.0,94.45,94.46,94.39,94.46,4499.0
2024-12-31 13:50:00,94.48,94.52,94.35,94.36,13956.0,94.48,94.52,94.35,94.36,13956.0
2024-12-31 13:55:00,94.37,94.38,94.17,94.17,26433.0,94.37,94.38,94.17,94.17,26433.0
2024-12-31 14:00:00,94.14,94.19,94.03,94.09,6847.0,94.14,94.19,94.03,94.09,6847.0
2024-12-31 14:05:00,94.09,94.29,94.09,94.27,6921.0,94.09,94.29,94.09,94.27,6921.0
2024-12-31 14:10:00,94.3,94.38,94.3,94.34,6675.0,94.3,94.38,94.3,94.34,6675.0
2024-12-31 14:15:00,94.33,94.33,94.13,94.18,4620.0,94.33,94.33,94.13,94.18,4620.0
2024-12-31 14:20:00,94.17,94.18,94.04,94.07,7031.0,94.17,94.18,94.04,94.07,7031.0
2024-12-31 14:25:00,94.06,94.15,94.05,94.09,6338.0,94.06,94.15,94.05,94.09,6338.0
2024-12-31 14:30:00,94.07,94.08,93.97,94.0,16740.0,94.07,94.08,93.97,94.0,16740.0
2024-12-31 14:35:00,94.0,94.09,93.99,94.08,5334.0,94.0,94.09,93.99,94.08,5334.0
2024-12-31 14:40:00,94.05,94.05,93.87,93.95,6962.0,94.05,94.05,93.87,93.95,6962.0
2024-12-31 14:45:00,93.97,94.13,93.96,94.09,12069.0,93.97,94.13,93.96,94.09,12069.0
2024-12-31 14:50:00,94.08,94.16,94.05,94.06,5419.0,94.08,94.16,94.05,94.06,5419.0
2024-12-31 14:55:00,94.07,94.26,94.05,94.25,5597.0,94.07,94.26,94.05,94.25,5597.0
2024-12-31 15:00:00,94.25,94.27,94.2,94.22,4706.0,94.25,94.27,94.2,94.22,4706.0
2024-12-31 15:05:00,94.21,94.41,94.21,94.36,18590.0,94.21,94.41,94.21,94.36,18590.0
2024-12-31 15:10:00,94.35,94.39,94.17,94.24,19052.0,94.35,94.39,94.17,94.24,19052.0
2024-12-31 15:15:00,94.21,94.25,94.14,94.2,8394.0,94.21,94.25,94.14,94.2,8394.0
2024-12-31 15:20:00,94.21,94.42,94.2,94.32,9303.0,94.21,94.42,94.2,94.32,9303.0
2024-12-31 15:25:00,94.33,94.56,94.29,94.56,8103.0,94.33,94.56,94.29,94.56,8103.0
2024-12-31 15:30:00,94.57,94.57,94.4,94.49,10212.0,94.57,94.57,94.4,94.49,10212.0
2024-12-31 15:35:00,94.49,94.61,94.37,94.41,18957.0,94.49,94.61,94.37,94.41,18957.0
2024-12-31 15:40:00,94.37,94.45,94.33,94.35,10096.0,94.37,94.45,94.33,94.35,10096.0
2024-12-31 15:45:00,94.35,94.55,94.28,94.52,15608.0,94.35,94.55,94.28,94.52,15608.0
2024-12-31 15:50:00,94.49,94.52,94.31,94.41,37341.0,94.49,94.52,94.31,94.41,37341.0
2024-12-31 15:55:00,94.4,94.53,94.34,94.48,116352.0,94.4,94.53,94.34,94.48,116352.0
2025-01-02 09:30:00,95.34,95.66,94.85,94.98,64754.0,95.34,95.66,94.85,94.98,64754.0
2025-01-02 09:35:00,94.91,94.91,94.44,94.5,9412.0,94.91,94.91,94.44,94.5,9412.0
2025-01-02 09:40:00,94.45,94.76,94.4,94.67,22113.0,94.45,94.76,94.4,94.67,22113.0
2025-01-02 09:45:00,94.64,95.13,94.6,95.13,13597.0,94.64,95.13,94.6,95.13,13597.0
2025-01-02 09:50:00,95.1,95.64,95.1,95.64,28007.0,95.1,95.64,95.1,95.64,28007.0
2025-01-02 09:55:00,95.66,95.95,95.57,95.88,40374.0,95.66,95.95,95.57,95.88,40374.0
2025-01-02 10:00:00,95.82,96.05,95.81,96.02,27401.0,95.82,96.05,95.81,96.02,27401.0
2025-01-02 10:05:00,95.99,96.17,95.81,95.95,14686.0,95.99,96.17,95.81,95.95,14686.0
2025-01-02 10:10:00,95.88,96.09,95.8,96.05,12685.0,95.88,96.09,95.8,96.05,12685.0
2025-01-02 10:15:00,96.05,96.05,95.67,95.67,9175.0,96.05,96.05,95.67,95.67,9175.0
2025-01-02 10:20:00,95.68,95.69,95.19,95.36,27695.0,95.68,95.69,95.19,95.36,27695.0
2025-01-02 10:25:00,95.42,95.64,95.37,95.55,16458.0,95.42,95.64,95.37,95.55,16458.0
2025-01-02 10:30:00,95.52,95.57,95.12,95.24,17292.0,95.52,95.57,95.12,95.24,17292.0
2025-01-02 10:35:00,95.21,95.32,95.01,95.1,14191.0,95.21,95.32,95.01,95.1,14191.0
2025-01-02 10:40:00,95.13,95.23,94.92,95.02,15788.0,95.13,95.23,94.92,95.02,15788.0
2025-01-02 10:45:00,95.02,95.21,94.83,95.16,17982.0,95.02,95.21,94.83,95.16,17982.0
2025-01-02 10:50:00,95.19,95.36,94.99,95.21,10429.0,95.19,95.36,94.99,95.21,10429.0
2025-01-02 10:55:00,95.28,95.28,95.03,95.1,7446.0,95.28,95.28,95.03,95.1,7446.0
2025-01-02 11:00:00,95.11,95.14,94.51,94.56,13618.0,95.11,95.14,94.51,94.56,13618.0
2025-01-02 11:05:00,94.6,94.79,94.57,94.78,10868.0,94.6,94.79,94.57,94.78,10868.0
2025-01-02 11:10:00,94.8,94.92,94.68,94.86,17094.0,94.8,94.92,94.68,94.86,17094.0
2025-01-02 11:15:00,94.86,95.1,94.84,95.09,13785.0,94.86,95.1,94.84,95.09,13785.0
2025-01-02 11:20:00,95.06,95.22,94.9,95.17,15148.0,95.06,95.22,94.9,95.17,15148.0
2025-01-02 11:25:00,95.16,95.19,95.03,95.05,45062.0,95.16,95.19,95.03,95.05,45062.0
2025-01-02 11:30:00,95.08,95.15,94.95,95.06,8535.0,95.08,95.15,94.95,95.06,8535.0
2025-01-02 11:35:00,95.04,95.13,95.03,95.04,16493.0,95.04,95.13,95.03,95.04,16493.0
2025-01-02 11:40:00,95.03,95.19,95.01,95.05,17009.0,95.03,95.19,95.01,95.05,17009.0
2025-01-02 11:45:00,95.01,95.12,94.93,95.09,13652.0,95.01,95.12,94.93,95.09,13652.0
2025-01-02 11:50:00,95.08,95.1,94.87,94.87,8102.0,95.08,95.1,94.87,94.87,8102.0
2025-01-02 11:55:00,94.87,94.95,94.81,94.84,6899.0,94.87,94.95,94.81,94.84,6899.0
2025-01-02 12:00:00,94.86,94.88,94.65,94.8,7788.0,94.86,94.88,94.65,94.8,7788.0
2025-01-02 12:05:00,94.8,94.81,94.58,94.62,4751.0,94.8,94.81,94.58,94.62,4751.0
2025-01-02 12:10:00,94.66,94.73,94.42,94.68,57402.0,94.66,94.73,94.42,94.68,57402.0
2025-01-02 12:15:00,94.65,94.72,94.55,94.59,6934.0,94.65,94.72,94.55,94.59,6934.0
2025-01-02 12:20:00,94.59,94.59,94.32,94.39,14224.0,94.59,94.59,94.32,94.39,14224.0
2025-01-02 12:25:00,94.35,94.44,93.96,94.01,27905.0,94.35,94.44,93.96,94.01,27905.0
2025-01-02 12:30:00,93.95,94.0,93.73,93.74,10161.0,93.95,94.0,93.73,93.74,10161.0
2025-01-02 12:35:00,93.73,93.77,93.54,93.62,9179.0,93.73,93.77,93.54,93.62,9179.0
2025-01-02 12:40:00,93.6,93.63,93.35,93.51,19833.0,93.6,93.63,93.35,93.51,19833.0
2025-01-02 12:45:00,93.5,93.54,93.25,93.25,12376.0,93.5,93.54,93.25,93.25,12376.0
2025-01-02 12:50:00,93.24,93.54,93.24,93.42,11609.0,93.24,93.54,93.24,93.42,11609.0
2025-01-02 12:55:00,93.44,93.72,93.43,93.61,8808.0,93.44,93.72,93.43,93.61,8808.0
2025-01-02 13:00:00,93.58,93.58,93.24,93.25,14927.0,93.58,93.58,93.24,93.25,14927.0
2025-01-02 13:05:00,93.26,93.69,93.21,93.69,7762.0,93.26,93.69,93.21,93.69,7762.0
2025-01-02 13:10:00,93.64,93.66,93.39,93.46,5401.0,93.64,93.66,93.39,93.46,5401.0
2025-01-02 13:15:00,93.46,93.47,93.31,93.47,10463.0,93.46,93.47,93.31,93.47,10463.0
2025-01-02 13:20:00,93.47,93.66,93.47,93.56,9540.0,93.47,93.66,93.47,93.56,9540.0
2025-01-02 13:25:00,93.6,93.82,93.54,93.82,8726.0,93.6,93.82,93.54,93.82,8726.0
2025-01-02 13:30:00,93.8,93.8,93.45,93.45,6648.0,93.8,93.8,93.45,93.45,6648.0
2025-01-02 13:35:00,93.46,93.73,93.46,93.62,7238.0,93.46,93.73,93.46,93.62,7238.0
2025-01-02 13:40:00,93.58,93.82,93.5,93.82,17093.0,93.58,93.82,93.5,93.82,17093.0
2025-01-02 13:45:00,93.81,93.81,93.61,93.72,10738.0,93.81,93.81,93.61,93.72,10738.0
2025-01-02 13:50:00,93.69,93.74,93.57,93.62,7784.0,93.69,93.74,93.57,93.62,7784.0
2025-01-02 13:55:00,93.65,93.91,93.63,93.91,19175.0,93.65,93.91,93.63,93.91,19175.0
2025-01-02 14:00:00,93.91,93.96,93.78,93.96,15956.0,93.91,93.96,93.78,93.96,15956.0
2025-01-02 14:05:00,93.95,94.04,93.8,93.88,7683.0,93.95,94.04,93.8,93.88,7683.0
2025-01-02 14:10:00,93.88,93.94,93.87,93.94,6502.0,93.88,93.94,93.87,93.94,6502.0
2025-01-02 14:15:00,93.95,94.14,93.95,94.04,19543.0,93.95,94.14,93.95,94.04,19543.0
2025-01-02 14:20:00,94.06,94.2,93.99,94.17,15691.0,94.06,94.2,93.99,94.17,15691.0
2025-01-02 14:25:00,94.24,94.29,94.17,94.23,8758.0,94.24,94.29,94.17,94.23,8758.0
2025-01-02 14:30:00,94.23,94.25,94.15,94.21,18818.0,94.23,94.25,94.15,94.21,18818.0
2025-01-02 14:35:00,94.22,94.31,94.12,94.28,8583.0,94.22,94.31,94.12,94.28,8583.0
2025-01-02 14:40:00,94.25,94.4,94.24,94.34,9600.0,94.25,94.4,94.24,94.34,9600.0
2025-01-02 14:45:00,94.34,94.46,94.15,94.37,26207.0,94.34,94.46,94.15,94.37,26207.0
2025-01-02 14:50:00,94.36,94.47,94.34,94.41,20383.0,94.36,94.47,94.34,94.41,20383.0
2025-01-02 14:55:00,94.4,94.41,94.07,94.09,15082.0,94.4,94.41,94.07,94.09,15082.0
2025-01-02 15:00:00,94.11,94.34,94.11,94.34,15053.0,94.11,94.34,94.11,94.34,15053.0
2025-01-02 15:05:00,94.31,94.31,94.12,94.15,9090.0,94.31,94.31,94.12,94.15,9090.0
2025-01-02 15:10:00,94.16,94.36,94.15,94.34,9814.0,94.16,94.36,94.15,94.34,9814.0
2025-01-02 15:15:00,94.33,94.33,94.16,94.25,29050.0,94.33,94.33,94.16,94.25,29050.0
2025-01-02 15:20:00,94.29,94.32,94.17,94.27,15190.0,94.29,94.32,94.17,94.27,15190.0
2025-01-02 15:25:00,94.28,94.31,94.19,94.2,16905.0,94.28,94.31,94.19,94.2,16905.0
2025-01-02 15:30:00,94.23,94.49,94.16,94.38,26458.0,94.23,94.49,94.16,94.38,26458.0
2025-01-02 15:35:00,94.31,94.33,94.22,94.26,19336.0,94.31,94.33,94.22,94.26,19336.0
2025-01-02 15:40:00,94.25,94.43,94.24,94.38,17659.0,94.25,94.43,94.24,94.38,17659.0
2025-01-02 15:45:00,94.38,94.44,94.3,94.38,22571.0,94.38,94.44,94.3,94.38,22571.0
2025-01-02 15:50:00,94.4,94.51,94.21,94.34,37260.0,94.4,94.51,94.21,94.34,37260.0
2025-01-02 15:55:00,94.33,94.79,94.32,94.77,175314.0,94.33,94.79,94.32,94.77,175314.0
2025-01-03 09:30:00,95.73,95.93,95.36,95.62,53999.0,95.73,95.93,95.36,95.62,53999.0
2025-01-03 09:35:00,95.62,96.44,95.62,96.38,48622.0,95.62,96.44,95.62,96.38,48622.0
2025-01-03 09:40:00,96.32,96.63,96.27,96.55,33260.0,96.32,96.63,96.27,96.55,33260.0
2025-01-03 09:45:00,96.52,96.72,96.26,96.34,57076.0,96.52,96.72,96.26,96.34,57076.0
2025-01-03 09:50:00,96.33,96.6,96.23,96.53,28971.0,96.33,96.6,96.23,96.53,28971.0
2025-01-03 09:55:00,96.57,96.81,96.56,96.69,32163.0,96.57,96.81,96.56,96.69,32163.0
2025-01-03 10:00:00,96.69,96.97,96.63,96.89,30276.0,96.69,96.97,96.63,96.89,30276.0
2025-01-03 10:05:00,96.88,97.17,96.87,97.15,36261.0,96.88,97.17,96.87,97.15,36261.0
2025-01-03 10:10:00,97.13,97.21,96.71,96.78,26201.0,97.13,97.21,96.71,96.78,26201.0
2025-01-03 10:15:00,96.71,96.76,96.43,96.66,27393.0,96.71,96.76,96.43,96.66,27393.0
2025-01-03 10:20:00,96.62,96.76,96.35,96.73,17818.0,96.62,96.76,96.35,96.73,17818.0
2025-01-03 10:25:00,96.73,97.01,96.63,97.0,20831.0,96.73,97.01,96.63,97.0,20831.0
2025-01-03 10:30:00,97.02,97.02,96.74,96.93,20099.0,97.02,97.02,96.74,96.93,20099.0
2025-01-03 10:35:00,96.94,97.15,96.87,96.94,24064.0,96.94,97.15,96.87,96.94,24064.0
2025-01-03 10:40:00,96.93,97.02,96.85,96.91,11979.0,96.93,97.02,96.85,96.91,11979.0
2025-01-03 10:45:00,96.94,97.01,96.8,96.83,15213.0,96.94,97.01,96.8,96.83,15213.0
2025-01-03 10:50:00,96.83,96.85,96.69,96.71,9983.0,96.83,96.85,96.69,96.71,9983.0
2025-01-03 10:55:00,96.68,96.68,96.54,96.59,13370.0,96.68,96.68,96.54,96.59,13370.0
2025-01-03 11:00:00,96.62,96.82,96.57,96.8,22347.0,96.62,96.82,96.57,96.8,22347.0
2025-01-03 11:05:00,96.79,96.79,96.52,96.56,13429.0,96.79,96.79,96.52,96.56,13429.0
2025-01-03 11:10:00,96.56,96.63,96.45,96.6,15976.0,96.56,96.63,96.45,96.6,15976.0
2025-01-03 11:15:00,96.62,96.82,96.54,96.81,14492.0,96.62,96.82,96.54,96.81,14492.0
2025-01-03 11:20:00,96.83,96.91,96.7,96.88,14627.0,96.83,96.91,96.7,96.88,14627.0
2025-01-03 11:25:00,96.94,97.17,96.89,97.1,32104.0,96.94,97.17,96.89,97.1,32104.0
2025-01-03 11:30:00,97.07,97.26,97.02,97.2,26928.0,97.07,97.26,97.02,97.2,26928.0
2025-01-03 11:35:00,97.22,97.37,97.17,97.24,34798.0,97.22,97.37,97.17,97.24,34798.0
2025-01-03 11:40:00,97.25,97.44,97.23,97.4,14054.0,97.25,97.44,97.23,97.4,14054.0
2025-01-03 11:45:00,97.38,97.45,97.3,97.41,17137.0,97.38,97.45,97.3,97.41,17137.0
2025-01-03 11:50:00,97.43,97.45,97.27,97.35,16837.0,97.43,97.45,97.27,97.35,16837.0
2025-01-03 11:55:00,97.33,97.37,97.09,97.1,45671.0,97.33,97.37,97.09,97.1,45671.0
2025-01-03 12:00:00,97.11,97.32,97.1,97.3,15067.0,97.11,97.32,97.1,97.3,15067.0
2025-01-03 12:05:00,97.31,97.38,97.19,97.38,48431.0,97.31,97.38,97.19,97.38,48431.0
2025-01-03 12:10:00,97.38,97.52,97.19,97.19,27124.0,97.38,97.52,97.19,97.19,27124.0
2025-01-03 12:15:00,97.23,97.39,97.17,97.2,15350.0,97.23,97.39,97.17,97.2,15350.0
2025-01-03 12:20:00,97.19,97.38,97.19,97.36,13941.0,97.19,97.38,97.19,97.36,13941.0
2025-01-03 12:25:00,97.38,97.4,97.18,97.18,10545.0,97.38,97.4,97.18,97.18,10545.0
2025-01-03 12:30:00,97.19,97.34,97.17,97.32,11559.0,97.19,97.34,97.17,97.32,11559.0
2025-01-03 12:35:00,97.3,97.46,97.27,97.41,16871.0,97.3,97.46,97.27,97.41,16871.0
2025-01-03 12:40:00,97.39,97.54,97.39,97.49,14711.0,97.39,97.54,97.39,97.49,14711.0
2025-01-03 12:45:00,97.5,97.56,97.43,97.49,19060.0,97.5,97.56,97.43,97.49,19060.0
2025-01-03 12:50:00,97.51,97.63,97.5,97.61,24884.0,97.51,97.63,97.5,97.61,24884.0
2025-01-03 12:55:00,97.59,97.65,97.55,97.62,8263.0,97.59,97.65,97.55,97.62,8263.0
2025-01-03 13:00:00,97.63,97.7,97.59,97.66,14809.0,97.63,97.7,97.59,97.66,14809.0
2025-01-03 13:05:00,97.65,97.7,97.6,97.62,16016.0,97.65,97.7,97.6,97.62,16016.0
2025-01-03 13:10:00,97.62,97.68,97.56,97.64,15033.0,97.62,97.68,97.56,97.64,15033.0
2025-01-03 13:15:00,97.65,97.67,97.61,97.65,8139.0,97.65,97.67,97.61,97.65,8139.0
2025-01-03 13:20:00,97.66,97.72,97.64,97.7,18498.0,97.66,97.72,97.64,97.7,18498.0
2025-01-03 13:25:00,97.71,97.78,97.64,97.75,20080.0,97.71,97.78,97.64,97.75,20080.0
2025-01-03 13:30:00,97.78,97.85,97.78,97.81,14964.0,97.78,97.85,97.78,97.81,14964.0
2025-01-03 13:35:00,97.82,97.88,97.78,97.87,16923.0,97.82,97.88,97.78,97.87,16923.0
2025-01-03 13:40:00,97.86,97.99,97.85,97.94,18777.0,97.86,97.99,97.85,97.94,18777.0
2025-01-03 13:45:00,97.93,98.04,97.93,98.02,20309.0,97.93,98.04,97.93,98.02,20309.0
2025-01-03 13:50:00,98.0,98.0,97.93,97.96,11759.0,98.0,98.0,97.93,97.96,11759.0
2025-01-03 13:55:00,97.95,98.0,97.88,97.93,18224.0,97.95,98.0,97.88,97.93,18224.0
2025-01-03 14:00:00,97.9,98.03,97.89,97.98,15039.0,97.9,98.03,97.89,97.98,15039.0
2025-01-03 14:05:00,97.98,98.09,97.9,98.09,25972.0,97.98,98.09,97.9,98.09,25972.0
2025-01-03 14:10:00,98.08,98.2,98.08,98.17,44112.0,98.08,98.2,98.08,98.17,44112.0
2025-01-03 14:15:00,98.18,98.25,98.15,98.22,17161.0,98.18,98.25,98.15,98.22,17161.0
2025-01-03 14:20:00,98.25,98.29,98.15,98.23,41491.0,98.25,98.29,98.15,98.23,41491.0
2025-01-03 14:25:00,98.23,98.31,98.2,98.2,17095.0,98.23,98.31,98.2,98.2,17095.0
2025-01-03 14:30:00,98.2,98.3,98.2,98.27,8367.0,98.2,98.3,98.2,98.27,8367.0
2025-01-03 14:35:00,98.28,98.34,98.24,98.28,16464.0,98.28,98.34,98.24,98.28,16464.0
2025-01-03 14:40:00,98.28,98.31,98.28,98.29,8663.0,98.28,98.31,98.28,98.29,8663.0
2025-01-03 14:45:00,98.29,98.37,98.24,98.36,17406.0,98.29,98.37,98.24,98.36,17406.0
2025-01-03 14:50:00,98.37,98.38,98.28,98.33,31227.0,98.37,98.38,98.28,98.33,31227.0
2025-01-03 14:55:00,98.34,98.35,98.21,98.25,17381.0,98.34,98.35,98.21,98.25,17381.0
2025-01-03 15:00:00,98.23,98.23,98.03,98.07,26061.0,98.23,98.23,98.03,98.07,26061.0
2025-01-03 15:05:00,98.05,98.1,97.99,98.05,25943.0,98.05,98.1,97.99,98.05,25943.0
2025-01-03 15:10:00,98.03,98.09,98.01,98.07,13354.0,98.03,98.09,98.01,98.07,13354.0
2025-01-03 15:15:00,98.06,98.09,97.9,97.92,23199.0,98.06,98.09,97.9,97.92,23199.0
2025-01-03 15:20:00,97.92,97.92,97.71,97.73,29243.0,97.92,97.92,97.71,97.73,29243.0
2025-01-03 15:25:00,97.73,97.8,97.68,97.79,30644.0,97.73,97.8,97.68,97.79,30644.0
2025-01-03 15:30:00,97.77,97.78,97.57,97.66,45598.0,97.77,97.78,97.57,97.66,45598.0
2025-01-03 15:35:00,97.66,97.75,97.65,97.65,24042.0,97.66,97.75,97.65,97.65,24042.0
2025-01-03 15:40:00,97.66,97.71,97.56,97.56,21372.0,97.66,97.71,97.56,97.56,21372.0
2025-01-03 15:45:00,97.57,97.62,97.5,97.58,30557.0,97.57,97.62,97.5,97.58,30557.0
2025-01-03 15:50:00,97.56,97.8,97.49,97.56,102005.0,97.56,97.8,97.49,97.56,102005.0
2025-01-03 15:55:00,97.56,97.58,97.43,97.46,226844.0,97.56,97.58,97.43,97.46,226844.0
2025-01-06 09:30:00,100.88,101.0,97.25,98.62,289118.0,100.88,101.0,97.25,98.62,289118.0
2025-01-06 09:35:00,98.61,98.63,97.44,97.59,67645.0,98.61,98.63,97.44,97.59,67645.0
2025-01-06 09:40:00,97.59,98.39,97.45,98.2,56867.0,97.59,98.39,97.45,98.2,56867.0
2025-01-06 09:45:00,98.14,99.08,98.14,99.08,47902.0,98.14,99.08,98.14,99.08,47902.0
2025-01-06 09:50:00,99.04,99.37,98.78,99.21,53717.0,99.04,99.37,98.78,99.21,53717.0
2025-01-06 09:55:00,99.22,99.26,98.95,99.07,30642.0,99.22,99.26,98.95,99.07,30642.0
2025-01-06 10:00:00,99.11,99.63,99.08,99.35,32409.0,99.11,99.63,99.08,99.35,32409.0
2025-01-06 10:05:00,99.34,99.39,99.08,99.31,32611.0,99.34,99.39,99.08,99.31,32611.0
2025-01-06 10:10:00,99.35,99.41,99.07,99.3,45420.0,99.35,99.41,99.07,99.3,45420.0
2025-01-06 10:15:00,99.33,99.53,99.16,99.25,28211.0,99.33,99.53,99.16,99.25,28211.0
2025-01-06 10:20:00,99.21,99.54,99.12,99.22,25223.0,99.21,99.54,99.12,99.22,25223.0
2025-01-06 10:25:00,99.21,99.35,98.95,98.95,21803.0,99.21,99.35,98.95,98.95,21803.0
2025-01-06 10:30:00,99.0,99.08,98.6,98.64,21331.0,99.0,99.08,98.6,98.64,21331.0
2025-01-06 10:35:00,98.65,99.0,98.37,98.81,35486.0,98.65,99.0,98.37,98.81,35486.0
2025-01-06 10:40:00,98.84,99.32,98.81,99.12,25033.0,98.84,99.32,98.81,99.12,25033.0
2025-01-06 10:45:00,99.14,99.44,99.14,99.2,17606.0,99.14,99.44,99.14,99.2,17606.0
2025-01-06 10:50:00,99.25,99.25,98.96,99.01,15503.0,99.25,99.25,98.96,99.01,15503.0
2025-01-06 10:55:00,99.01,99.01,98.84,98.89,13975.0,99.01,99.01,98.84,98.89,13975.0
2025-01-06 11:00:00,98.93,98.99,98.55,98.71,27333.0,98.93,98.99,98.55,98.71,27333.0
2025-01-06 11:05:00,98.7,98.74,98.64,98.73,11482.0,98.7,98.74,98.64,98.73,11482.0
2025-01-06 11:10:00,98.75,98.78,98.3,98.43,24081.0,98.75,98.78,98.3,98.43,24081.0
2025-01-06 11:15:00,98.41,98.49,98.28,98.49,14499.0,98.41,98.49,98.28,98.49,14499.0
2025-01-06 11:20:00,98.49,98.56,98.08,98.17,36011.0,98.49,98.56,98.08,98.17,36011.0
2025-01-06 11:25:00,98.2,98.3,98.11,98.27,12468.0,98.2,98.3,98.11,98.27,12468.0
2025-01-06 11:30:00,98.26,98.34,98.1,98.15,15075.0,98.26,98.34,98.1,98.15,15075.0
2025-01-06 11:35:00,98.15,98.18,98.0,98.07,15796.0,98.15,98.18,98.0,98.07,15796.0
2025-01-06 11:40:00,98.11,98.21,97.93,97.98,21610.0,98.11,98.21,97.93,97.98,21610.0
2025-01-06 11:45:00,97.95,97.97,97.73,97.84,11207.0,97.95,97.97,97.73,97.84,11207.0
2025-01-06 11:50:00,97.83,98.14,97.82,98.12,20813.0,97.83,98.14,97.82,98.12,20813.0
2025-01-06 11:55:00,98.11,98.26,98.03,98.22,12037.0,98.11,98.26,98.03,98.22,12037.0
2025-01-06 12:00:00,98.23,98.29,98.02,98.29,41741.0,98.23,98.29,98.02,98.29,41741.0
2025-01-06 12:05:00,98.31,98.49,98.25,98.44,8193.0,98.31,98.49,98.25,98.44,8193.0
2025-01-06 12:10:00,98.44,98.44,98.19,98.22,14450.0,98.44,98.44,98.19,98.22,14450.0
2025-01-06 12:15:00,98.27,98.27,97.91,97.95,22963.0,98.27,98.27,97.91,97.95,22963.0
2025-01-06 12:20:00,97.96,98.2,97.95,98.18,11407.0,97.96,98.2,97.95,98.18,11407.0
2025-01-06 12:25:00,98.16,98.31,98.07,98.31,13304.0,98.16,98.31,98.07,98.31,13304.0
2025-01-06 12:30:00,98.28,98.36,98.18,98.31,7572.0,98.28,98.36,98.18,98.31,7572.0
2025-01-06 12:35:00,98.35,98.38,98.09,98.13,32551.0,98.35,98.38,98.09,98.13,32551.0
2025-01-06 12:40:00,98.13,98.14,97.81,97.81,15314.0,98.13,98.14,97.81,97.81,15314.0
2025-01-06 12:45:00,97.81,98.04,97.81,97.94,20818.0,97.81,98.04,97.81,97.94,20818.0
2025-01-06 12:50:00,97.94,98.01,97.81,97.92,7639.0,97.94,98.01,97.81,97.92,7639.0
2025-01-06 12:55:00,97.93,97.93,97.81,97.85,9922.0,97.93,97.93,97.81,97.85,9922.0
2025-01-06 13:00:00,97.81,97.86,97.69,97.8,9628.0,97.81,97.86,97.69,97.8,9628.0
2025-01-06 13:05:00,97.8,97.81,97.64,97.67,5685.0,97.8,97.81,97.64,97.67,5685.0
2025-01-06 13:10:00,97.65,97.8,97.59,97.75,26437.0,97.65,97.8,97.59,97.75,26437.0
2025-01-06 13:15:00,97.74,97.76,97.61,97.74,16976.0,97.74,97.76,97.61,97.74,16976.0
2025-01-06 13:20:00,97.76,97.93,97.76,97.9,5365.0,97.76,97.93,97.76,97.9,5365.0
2025-01-06 13:25:00,97.91,97.92,97.81,97.89,5248.0,97.91,97.92,97.81,97.89,5248.0
2025-01-06 13:30:00,97.92,97.92,97.76,97.86,8940.0,97.92,97.92,97.76,97.86,8940.0
2025-01-06 13:35:00,97.87,97.91,97.8,97.84,17986.0,97.87,97.91,97.8,97.84,17986.0
2025-01-06 13:40:00,97.85,97.86,97.63,97.66,14950.0,97.85,97.86,97.63,97.66,14950.0
2025-01-06 13:45:00,97.69,97.73,97.46,97.64,29380.0,97.69,97.73,97.46,97.64,29380.0
2025-01-06 13:50:00,97.64,97.94,97.62,97.8,9788.0,97.64,97.94,97.62,97.8,9788.0
2025-01-06 13:55:00,97.78,97.84,97.71,97.71,15167.0,97.78,97.84,97.71,97.71,15167.0
2025-01-06 14:00:00,97.7,97.73,97.55,97.62,15641.0,97.7,97.73,97.55,97.62,15641.0
2025-01-06 14:05:00,97.63,97.72,97.59,97.7,10566.0,97.63,97.72,97.59,97.7,10566.0
2025-01-06 14:10:00,97.7,97.73,97.62,97.72,10902.0,97.7,97.73,97.62,97.72,10902.0
2025-01-06 14:15:00,97.69,97.91,97.69,97.8,36526.0,97.69,97.91,97.69,97.8,36526.0
2025-01-06 14:20:00,97.8,97.85,97.63,97.64,30106.0,97.8,97.85,97.63,97.64,30106.0
2025-01-06 14:25:00,97.61,97.61,97.5,97.54,15380.0,97.61,97.61,97.5,97.54,15380.0
2025-01-06 14:30:00,97.54,97.64,97.43,97.47,30696.0,97.54,97.64,97.43,97.47,30696.0
2025-01-06 14:35:00,97.46,97.59,97.45,97.56,22225.0,97.46,97.59,97.45,97.56,22225.0
2025-01-06 14:40:00,97.54,97.7,97.53,97.63,10841.0,97.54,97.7,97.53,97.63,10841.0
2025-01-06 14:45:00,97.63,97.68,97.47,97.48,24895.0,97.63,97.68,97.47,97.48,24895.0
2025-01-06 14:50:00,97.52,97.52,97.35,97.36,9353.0,97.52,97.52,97.35,97.36,9353.0
2025-01-06 14:55:00,97.35,97.41,97.23,97.27,21369.0,97.35,97.41,97.23,97.27,21369.0
2025-01-06 15:00:00,97.25,97.3,97.12,97.26,31185.0,97.25,97.3,97.12,97.26,31185.0
2025-01-06 15:05:00,97.22,97.28,97.17,97.26,24568.0,97.22,97.28,97.17,97.26,24568.0
2025-01-06 15:10:00,97.23,97.31,97.22,97.29,16879.0,97.23,97.31,97.22,97.29,16879.0
2025-01-06 15:15:00,97.29,97.45,97.25,97.38,20808.0,97.29,97.45,97.25,97.38,20808.0
2025-01-06 15:20:00,97.36,97.66,97.35,97.6,44631.0,97.36,97.66,97.35,97.6,44631.0
2025-01-06 15:25:00,97.56,97.68,97.55,97.62,20287.0,97.56,97.68,97.55,97.62,20287.0
2025-01-06 15:30:00,97.62,97.64,97.48,97.55,35343.0,97.62,97.64,97.48,97.55,35343.0
2025-01-06 15:35:00,97.53,97.7,97.53,97.63,23167.0,97.53,97.7,97.53,97.63,23167.0
2025-01-06 15:40:00,97.6,97.68,97.53,97.58,23795.0,97.6,97.68,97.53,97.58,23795.0
2025-01-06 15:45:00,97.6,97.67,97.54,97.57,25158.0,97.6,97.67,97.54,97.57,25158.0
2025-01-06 15:50:00,97.57,97.86,97.52,97.74,47447.0,97.57,97.86,97.52,97.74,47447.0
2025-01-06 15:55:00,97.76,97.95,97.76,97.95,168734.0,97.76,97.95,97.76,97.95,168734.0
2025-01-07 09:30:00,97.69,98.0,96.56,96.71,116662.0,97.69,98.0,96.56,96.71,116662.0
2025-01-07 09:35:00,96.7,96.9,96.4,96.47,28813.0,96.7,96.9,96.4,96.47,28813.0
2025-01-07 09:40:00,96.47,96.8,96.46,96.73,19928.0,96.47,96.8,96.46,96.73,19928.0
2025-01-07 09:45:00,96.62,97.15,96.32,96.32,39498.0,96.62,97.15,96.32,96.32,39498.0
2025-01-07 09:50:00,96.37,96.65,96.28,96.63,35914.0,96.37,96.65,96.28,96.63,35914.0
2025-01-07 09:55:00,96.65,96.74,96.45,96.62,31009.0,96.65,96.74,96.45,96.62,31009.0
2025-01-07 10:00:00,96.6,96.6,96.05,96.19,50915.0,96.6,96.6,96.05,96.19,50915.0
2025-01-07 10:05:00,96.18,96.52,96.18,96.34,21944.0,96.18,96.52,96.18,96.34,21944.0
2025-01-07 10:10:00,96.29,96.31,95.96,96.09,32993.0,96.29,96.31,95.96,96.09,32993.0
2025-01-07 10:15:00,96.1,96.34,96.01,96.15,31478.0,96.1,96.34,96.01,96.15,31478.0
2025-01-07 10:20:00,96.15,96.36,96.05,96.28,25078.0,96.15,96.36,96.05,96.28,25078.0
2025-01-07 10:25:00,96.23,96.37,95.94,95.97,29335.0,96.23,96.37,95.94,95.97,29335.0
2025-01-07 10:30:00,95.95,95.95,95.16,95.2,54343.0,95.95,95.95,95.16,95.2,54343.0
2025-01-07 10:35:00,95.2,95.23,94.62,94.73,37825.0,95.2,95.23,94.62,94.73,37825.0
2025-01-07 10:40:00,94.71,94.91,94.65,94.8,46665.0,94.71,94.91,94.65,94.8,46665.0
2025-01-07 10:45:00,94.73,94.78,94.4,94.75,31484.0,94.73,94.78,94.4,94.75,31484.0
2025-01-07 10:50:00,94.77,95.07,94.69,95.0,25590.0,94.77,95.07,94.69,95.0,25590.0
2025-01-07 10:55:00,95.02,95.51,95.02,95.5,20495.0,95.02,95.51,95.02,95.5,20495.0
2025-01-07 11:00:00,95.48,95.57,95.32,95.57,20280.0,95.48,95.57,95.32,95.57,20280.0
2025-01-07 11:05:00,95.6,95.79,95.38,95.74,18298.0,95.6,95.79,95.38,95.74,18298.0
2025-01-07 11:10:00,95.73,95.76,95.55,95.66,24284.0,95.73,95.76,95.55,95.66,24284.0
2025-01-07 11:15:00,95.69,95.74,95.58,95.69,15803.0,95.69,95.74,95.58,95.69,15803.0
2025-01-07 11:20:00,95.66,95.78,95.59,95.74,11612.0,95.66,95.78,95.59,95.74,11612.0
2025-01-07 11:25:00,95.81,95.83,95.7,95.77,11417.0,95.81,95.83,95.7,95.77,11417.0
2025-01-07 11:30:00,95.77,95.77,95.5,95.62,18901.0,95.77,95.77,95.5,95.62,18901.0
2025-01-07 11:35:00,95.63,96.0,95.49,95.97,54284.0,95.63,96.0,95.49,95.97,54284.0
2025-01-07 11:40:00,96.12,96.16,95.99,96.03,15987.0,96.12,96.16,95.99,96.03,15987.0
2025-01-07 11:45:00,96.01,96.12,95.92,95.92,8050.0,96.01,96.12,95.92,95.92,8050.0
2025-01-07 11:50:00,95.92,95.92,95.64,95.65,19303.0,95.92,95.92,95.64,95.65,19303.0
2025-01-07 11:55:00,95.68,95.81,95.67,95.73,13563.0,95.68,95.81,95.67,95.73,13563.0
2025-01-07 12:00:00,95.73,95.79,95.62,95.67,24664.0,95.73,95.79,95.62,95.67,24664.0
2025-01-07 12:05:00,95.65,95.93,95.62,95.93,14779.0,95.65,95.93,95.62,95.93,14779.0
2025-01-07 12:10:00,95.9,95.97,95.86,95.97,13441.0,95.9,95.97,95.86,95.97,13441.0
2025-01-07 12:15:00,95.98,96.05,95.93,96.04,8198.0,95.98,96.05,95.93,96.04,8198.0
2025-01-07 12:20:00,95.98,96.0,95.78,95.85,9689.0,95.98,96.0,95.78,95.85,9689.0
2025-01-07 12:25:00,95.85,95.97,95.85,95.97,13190.0,95.85,95.97,95.85,95.97,13190.0
2025-01-07 12:30:00,95.94,96.13,95.93,95.98,8078.0,95.94,96.13,95.93,95.98,8078.0
2025-01-07 12:35:00,95.95,96.09,95.86,95.95,15511.0,95.95,96.09,95.86,95.95,15511.0
2025-01-07 12:40:00,95.95,96.04,95.84,95.98,34709.0,95.95,96.04,95.84,95.98,34709.0
2025-01-07 12:45:00,95.97,95.97,95.67,95.76,10733.0,95.97,95.97,95.67,95.76,10733.0
2025-01-07 12:50:00,95.73,95.75,95.62,95.65,8327.0,95.73,95.75,95.62,95.65,8327.0
2025-01-07 12:55:00,95.69,95.92,95.66,95.87,8101.0,95.69,95.92,95.66,95.87,8101.0
2025-01-07 13:00:00,95.9,95.97,95.86,95.94,8153.0,95.9,95.97,95.86,95.94,8153.0
2025-01-07 13:05:00,95.94,95.98,95.84,95.96,8248.0,95.94,95.98,95.84,95.96,8248.0
2025-01-07 13:10:00,95.96,96.16,95.96,96.14,15771.0,95.96,96.16,95.96,96.14,15771.0
2025-01-07 13:15:00,96.16,96.23,96.11,96.11,9627.0,96.16,96.23,96.11,96.11,9627.0
2025-01-07 13:20:00,96.12,96.2,96.06,96.2,13947.0,96.12,96.2,96.06,96.2,13947.0
2025-01-07 13:25:00,96.19,96.29,96.12,96.14,5579.0,96.19,96.29,96.12,96.14,5579.0
2025-01-07 13:30:00,96.09,96.37,96.09,96.29,14442.0,96.09,96.37,96.09,96.29,14442.0
2025-01-07 13:35:00,96.28,96.31,96.09,96.09,13142.0,96.28,96.31,96.09,96.09,13142.0
2025-01-07 13:40:00,96.09,96.09,95.98,96.02,6377.0,96.09,96.09,95.98,96.02,6377.0
2025-01-07 13:45:00,96.04,96.13,96.04,96.12,18091.0,96.04,96.13,96.04,96.12,18091.0
2025-01-07 13:50:00,96.1,96.17,96.08,96.16,6109.0,96.1,96.17,96.08,96.16,6109.0
2025-01-07 13:55:00,96.14,96.17,96.06,96.09,8750.0,96.14,96.17,96.06,96.09,8750.0
2025-01-07 14:00:00,96.11,96.14,96.0,96.05,15916.0,96.11,96.14,96.0,96.05,15916.0
2025-01-07 14:05:00,96.06,96.3,96.04,96.28,10644.0,96.06,96.3,96.04,96.28,10644.0
2025-01-07 14:10:00,96.29,96.32,96.17,96.2,25446.0,96.29,96.32,96.17,96.2,25446.0
2025-01-07 14:15:00,96.21,96.24,96.17,96.23,15610.0,96.21,96.24,96.17,96.23,15610.0
2025-01-07 14:20:00,96.23,96.43,96.22,96.43,13893.0,96.23,96.43,96.22,96.43,13893.0
2025-01-07 14:25:00,96.44,96.5,96.37,96.4,24265.0,96.44,96.5,96.37,96.4,24265.0
2025-01-07 14:30:00,96.41,96.41,96.32,96.38,8009.0,96.41,96.41,96.32,96.38,8009.0
2025-01-07 14:35:00,96.4,96.42,96.26,96.28,10073.0,96.4,96.42,96.26,96.28,10073.0
2025-01-07 14:40:00,96.28,96.35,96.17,96.35,15373.0,96.28,96.35,96.17,96.35,15373.0
2025-01-07 14:45:00,96.33,96.37,96.16,96.17,9588.0,96.33,96.37,96.16,96.17,9588.0
2025-01-07 14:50:00,96.18,96.29,96.18,96.23,11123.0,96.18,96.29,96.18,96.23,11123.0
2025-01-07 14:55:00,96.22,96.27,96.18,96.19,18223.0,96.22,96.27,96.18,96.19,18223.0
2025-01-07 15:00:00,96.2,96.22,96.02,96.13,20881.0,96.2,96.22,96.02,96.13,20881.0
2025-01-07 15:05:00,96.15,96.2,96.01,96.01,16293.0,96.15,96.2,96.01,96.01,16293.0
2025-01-07 15:10:00,96.04,96.06,95.92,96.04,32304.0,96.04,96.06,95.92,96.04,32304.0
2025-01-07 15:15:00,96.05,96.11,96.0,96.09,32534.0,96.05,96.11,96.0,96.09,32534.0
2025-01-07 15:20:00,96.09,96.1,95.97,96.0,27206.0,96.09,96.1,95.97,96.0,27206.0
2025-01-07 15:25:00,96.0,96.06,95.85,95.85,22158.0,96.0,96.06,95.85,95.85,22158.0
2025-01-07 15:30:00,95.88,95.9,95.67,95.68,34915.0,95.88,95.9,95.67,95.68,34915.0
2025-01-07 15:35:00,95.66,95.69,95.5,95.66,39610.0,95.66,95.69,95.5,95.66,39610.0
2025-01-07 15:40:00,95.66,95.76,95.45,95.48,30389.0,95.66,95.76,95.45,95.48,30389.0
2025-01-07 15:45:00,95.48,95.57,95.39,95.54,39621.0,95.48,95.57,95.39,95.54,39621.0
2025-01-07 15:50:00,95.55,95.94,95.55,95.92,79596.0,95.55,95.94,95.55,95.92,79596.0
2025-01-07 15:55:00,95.93,96.0,95.83,95.92,158360.0,95.93,96.0,95.83,95.92,158360.0
2025-01-08 09:30:00,95.2,95.65,95.0,95.65,83633.0,95.2,95.65,95.0,95.65,83633.0
2025-01-08 09:35:00,95.68,95.87,95.51,95.51,98990.0,95.68,95.87,95.51,95.51,98990.0
2025-01-08 09:40:00,95.49,95.99,95.46,95.61,59616.0,95.49,95.99,95.46,95.61,59616.0
2025-01-08 09:45:00,95.6,95.61,95.13,95.26,34591.0,95.6,95.61,95.13,95.26,34591.0
2025-01-08 09:50:00,95.18,95.21,94.32,94.45,20477.0,95.18,95.21,94.32,94.45,20477.0
2025-01-08 09:55:00,94.48,94.58,94.22,94.22,25980.0,94.48,94.58,94.22,94.22,25980.0
2025-01-08 10:00:00,94.27,94.44,94.09,94.39,87647.0,94.27,94.44,94.09,94.39,87647.0
2025-01-08 10:05:00,94.37,94.38,94.15,94.22,13322.0,94.37,94.38,94.15,94.22,13322.0
2025-01-08 10:10:00,94.25,94.32,93.45,93.52,36633.0,94.25,94.32,93.45,93.52,36633.0
2025-01-08 10:15:00,93.51,93.72,93.41,93.49,38689.0,93.51,93.72,93.41,93.49,38689.0
2025-01-08 10:20:00,93.53,93.8,93.33,93.7,53346.0,93.53,93.8,93.33,93.7,53346.0
2025-01-08 10:25:00,93.69,94.0,93.67,93.93,28876.0,93.69,94.0,93.67,93.93,28876.0
2025-01-08 10:30:00,93.91,93.94,93.77,93.89,14396.0,93.91,93.94,93.77,93.89,14396.0
2025-01-08 10:35:00,93.91,94.1,93.74,93.76,27684.0,93.91,94.1,93.74,93.76,27684.0
2025-01-08 10:40:00,93.74,93.79,93.6,93.61,31178.0,93.74,93.79,93.6,93.61,31178.0
2025-01-08 10:45:00,93.6,93.68,93.55,93.63,34947.0,93.6,93.68,93.55,93.63,34947.0
2025-01-08 10:50:00,93.65,94.2,93.63,94.19,54913.0,93.65,94.2,93.63,94.19,54913.0
2025-01-08 10:55:00,94.18,94.42,94.15,94.2,14890.0,94.18,94.42,94.15,94.2,14890.0
2025-01-08 11:00:00,94.23,94.25,93.99,94.05,12667.0,94.23,94.25,93.99,94.05,12667.0
2025-01-08 11:05:00,94.04,94.27,94.02,94.15,20889.0,94.04,94.27,94.02,94.15,20889.0
2025-01-08 11:10:00,94.19,94.27,94.11,94.13,11825.0,94.19,94.27,94.11,94.13,11825.0
2025-01-08 11:15:00,94.13,94.3,94.09,94.17,34372.0,94.13,94.3,94.09,94.17,34372.0
2025-01-08 11:20:00,94.2,94.42,94.19,94.38,23237.0,94.2,94.42,94.19,94.38,23237.0
2025-01-08 11:25:00,94.41,94.45,94.17,94.22,47170.0,94.41,94.45,94.17,94.22,47170.0
2025-01-08 11:30:00,94.22,94.67,94.22,94.63,36488.0,94.22,94.67,94.22,94.63,36488.0
2025-01-08 11:35:00,94.6,94.7,94.48,94.63,7750.0,94.6,94.7,94.48,94.63,7750.0
2025-01-08 11:40:00,94.62,94.83,94.57,94.82,9476.0,94.62,94.83,94.57,94.82,9476.0
2025-01-08 11:45:00,94.84,94.84,94.71,94.73,7827.0,94.84,94.84,94.71,94.73,7827.0
2025-01-08 11:50:00,94.71,94.77,94.59,94.73,6389.0,94.71,94.77,94.59,94.73,6389.0
2025-01-08 11:55:00,94.73,94.79,94.69,94.69,5165.0,94.73,94.79,94.69,94.69,5165.0
2025-01-08 12:00:00,94.69,94.78,94.61,94.65,8925.0,94.69,94.78,94.61,94.65,8925.0
2025-01-08 12:05:00,94.63,94.69,94.49,94.59,8581.0,94.63,94.69,94.49,94.59,8581.0
2025-01-08 12:10:00,94.58,94.6,94.45,94.52,5375.0,94.58,94.6,94.45,94.52,5375.0
2025-01-08 12:15:00,94.57,94.68,94.57,94.63,5355.0,94.57,94.68,94.57,94.63,5355.0
2025-01-08 12:20:00,94.61,94.63,94.33,94.34,8819.0,94.61,94.63,94.33,94.34,8819.0
2025-01-08 12:25:00,94.37,94.4,94.09,94.18,5293.0,94.37,94.4,94.09,94.18,5293.0
2025-01-08 12:30:00,94.15,94.35,94.04,94.27,30396.0,94.15,94.35,94.04,94.27,30396.0
2025-01-08 12:35:00,94.28,94.39,94.2,94.36,5750.0,94.28,94.39,94.2,94.36,5750.0
2025-01-08 12:40:00,94.33,94.62,94.33,94.6,21031.0,94.33,94.62,94.33,94.6,21031.0
2025-01-08 12:45:00,94.59,94.75,94.58,94.65,13283.0,94.59,94.75,94.58,94.65,13283.0
2025-01-08 12:50:00,94.66,94.96,94.66,94.93,5633.0,94.66,94.96,94.66,94.93,5633.0
2025-01-08 12:55:00,94.91,94.99,94.79,94.85,25447.0,94.91,94.99,94.79,94.85,25447.0
2025-01-08 13:00:00,94.79,95.01,94.74,94.89,65142.0,94.79,95.01,94.74,94.89,65142.0
2025-01-08 13:05:00,94.88,94.94,94.8,94.91,28215.0,94.88,94.94,94.8,94.91,28215.0
2025-01-08 13:10:00,94.9,94.96,94.86,94.86,25730.0,94.9,94.96,94.86,94.86,25730.0
2025-01-08 13:15:00,94.9,95.02,94.85,94.99,15425.0,94.9,95.02,94.85,94.99,15425.0
2025-01-08 13:20:00,95.02,95.02,94.86,94.97,27830.0,95.02,95.02,94.86,94.97,27830.0
2025-01-08 13:25:00,95.0,95.29,94.99,95.19,50009.0,95.0,95.29,94.99,95.19,50009.0
2025-01-08 13:30:00,95.18,95.43,95.12,95.43,13688.0,95.18,95.43,95.12,95.43,13688.0
2025-01-08 13:35:00,95.48,95.96,95.47,95.63,36045.0,95.48,95.96,95.47,95.63,36045.0
2025-01-08 13:40:00,95.71,95.71,95.53,95.61,14453.0,95.71,95.71,95.53,95.61,14453.0
2025-01-08 13:45:00,95.59,95.72,95.47,95.65,28900.0,95.59,95.72,95.47,95.65,28900.0
2025-01-08 13:50:00,95.65,95.67,95.41,95.5,10216.0,95.65,95.67,95.41,95.5,10216.0
2025-01-08 13:55:00,95.48,95.61,95.41,95.6,14074.0,95.48,95.61,95.41,95.6,14074.0
2025-01-08 14:00:00,95.57,95.6,95.38,95.55,9997.0,95.57,95.6,95.38,95.55,9997.0
2025-01-08 14:05:00,95.56,95.9,95.56,95.9,47821.0,95.56,95.9,95.56,95.9,47821.0
2025-01-08 14:10:00,95.87,95.93,95.59,95.65,41435.0,95.87,95.93,95.59,95.65,41435.0
2025-01-08 14:15:00,95.67,95.89,95.66,95.83,13772.0,95.67,95.89,95.66,95.83,13772.0
2025-01-08 14:20:00,95.79,96.23,95.79,96.11,14982.0,95.79,96.23,95.79,96.11,14982.0
2025-01-08 14:25:00,96.09,96.27,96.0,96.23,31253.0,96.09,96.27,96.0,96.23,31253.0
2025-01-08 14:30:00,96.24,96.24,95.98,96.05,20782.0,96.24,96.24,95.98,96.05,20782.0
2025-01-08 14:35:00,96.05,96.16,95.96,95.98,36871.0,96.05,96.16,95.96,95.98,36871.0
2025-01-08 14:40:00,96.03,96.09,95.96,96.05,13237.0,96.03,96.09,95.96,96.05,13237.0
2025-01-08 14:45:00,96.05,96.12,95.98,96.09,14785.0,96.05,96.12,95.98,96.09,14785.0
2025-01-08 14:50:00,96.07,96.11,95.85,95.85,41959.0,96.07,96.11,95.85,95.85,41959.0
2025-01-08 14:55:00,95.86,96.05,95.82,96.03,11940.0,95.86,96.05,95.82,96.03,11940.0
2025-01-08 15:00:00,96.01,96.05,95.89,95.96,26014.0,96.01,96.05,95.89,95.96,26014.0
2025-01-08 15:05:00,95.99,96.06,95.94,96.0,56305.0,95.99,96.06,95.94,96.0,56305.0
2025-01-08 15:10:00,96.03,96.12,95.93,95.95,34466.0,96.03,96.12,95.93,95.95,34466.0
2025-01-08 15:15:00,95.96,96.15,95.94,96.02,66135.0,95.96,96.15,95.94,96.02,66135.0
2025-01-08 15:20:00,95.99,96.09,95.92,96.02,41574.0,95.99,96.09,95.92,96.02,41574.0
2025-01-08 15:25:00,96.02,96.17,95.91,95.97,40550.0,96.02,96.17,95.91,95.97,40550.0
2025-01-08 15:30:00,95.95,96.05,95.91,95.94,18268.0,95.95,96.05,95.91,95.94,18268.0
2025-01-08 15:35:00,95.95,96.08,95.84,95.84,25020.0,95.95,96.08,95.84,95.84,25020.0
2025-01-08 15:40:00,95.83,96.05,95.78,95.91,102226.0,95.83,96.05,95.78,95.91,102226.0
2025-01-08 15:45:00,95.91,95.91,95.78,95.83,27793.0,95.91,95.91,95.78,95.83,27793.0
2025-01-08 15:50:00,95.81,96.12,95.8,96.06,70372.0,95.81,96.12,95.8,96.06,70372.0
2025-01-08 15:55:00,96.07,96.2,95.98,96.03,226229.0,96.07,96.2,95.98,96.03,226229.0
2025-01-10 09:30:00,95.31,95.59,94.84,95.43,94865.0,95.31,95.59,94.84,95.43,94865.0
2025-01-10 09:35:00,95.4,95.4,94.86,95.09,17096.0,95.4,95.4,94.86,95.09,17096.0
2025-01-10 09:40:00,95.1,95.57,94.82,95.57,19387.0,95.1,95.57,94.82,95.57,19387.0
2025-01-10 09:45:00,95.49,95.67,95.01,95.09,27903.0,95.49,95.67,95.01,95.09,27903.0
2025-01-10 09:50:00,95.04,95.18,94.94,95.04,17509.0,95.04,95.18,94.94,95.04,17509.0
2025-01-10 09:55:00,95.09,95.33,95.04,95.33,22159.0,95.09,95.33,95.04,95.33,22159.0
2025-01-10 10:00:00,95.26,95.35,94.96,95.12,60823.0,95.26,95.35,94.96,95.12,60823.0
2025-01-10 10:05:00,95.12,95.13,94.75,94.87,29234.0,95.12,95.13,94.75,94.87,29234.0
2025-01-10 10:10:00,94.96,94.96,94.71,94.8,18725.0,94.96,94.96,94.71,94.8,18725.0
2025-01-10 10:15:00,94.82,95.12,94.82,94.98,19037.0,94.82,95.12,94.82,94.98,19037.0
2025-01-10 10:20:00,95.02,95.3,95.02,95.3,21756.0,95.02,95.3,95.02,95.3,21756.0
2025-01-10 10:25:00,95.28,95.35,95.12,95.32,23565.0,95.28,95.35,95.12,95.32,23565.0
2025-01-10 10:30:00,95.3,95.36,95.11,95.19,18679.0,95.3,95.36,95.11,95.19,18679.0
2025-01-10 10:35:00,95.18,95.27,95.09,95.2,21093.0,95.18,95.27,95.09,95.2,21093.0
2025-01-10 10:40:00,95.19,95.39,95.15,95.17,21089.0,95.19,95.39,95.15,95.17,21089.0
2025-01-10 10:45:00,95.14,95.58,95.11,95.47,27529.0,95.14,95.58,95.11,95.47,27529.0
2025-01-10 10:50:00,95.42,95.42,95.05,95.11,26436.0,95.42,95.42,95.05,95.11,26436.0
2025-01-10 10:55:00,95.12,95.14,94.92,94.93,25657.0,95.12,95.14,94.92,94.93,25657.0
2025-01-10 11:00:00,94.96,94.97,94.63,94.65,21527.0,94.96,94.97,94.63,94.65,21527.0
2025-01-10 11:05:00,94.64,94.67,94.4,94.48,17965.0,94.64,94.67,94.4,94.48,17965.0
2025-01-10 11:10:00,94.5,94.55,94.4,94.44,17590.0,94.5,94.55,94.4,94.44,17590.0
2025-01-10 11:15:00,94.44,94.61,94.38,94.48,18450.0,94.44,94.61,94.38,94.48,18450.0
2025-01-10 11:20:00,94.45,94.67,94.34,94.45,16002.0,94.45,94.67,94.34,94.45,16002.0
2025-01-10 11:25:00,94.44,94.49,94.25,94.31,13312.0,94.44,94.49,94.25,94.31,13312.0
2025-01-10 11:30:00,94.28,94.35,94.17,94.18,12418.0,94.28,94.35,94.17,94.18,12418.0
2025-01-10 11:35:00,94.18,94.3,94.15,94.19,24112.0,94.18,94.3,94.15,94.19,24112.0
2025-01-10 11:40:00,94.19,94.6,94.19,94.59,13059.0,94.19,94.6,94.19,94.59,13059.0
2025-01-10 11:45:00,94.55,94.57,94.35,94.47,12665.0,94.55,94.57,94.35,94.47,12665.0
2025-01-10 11:50:00,94.51,94.83,94.51,94.65,28154.0,94.51,94.83,94.51,94.65,28154.0
2025-01-10 11:55:00,94.63,94.66,94.37,94.4,9342.0,94.63,94.66,94.37,94.4,9342.0
2025-01-10 12:00:00,94.41,94.45,94.37,94.41,6013.0,94.41,94.45,94.37,94.41,6013.0
2025-01-10 12:05:00,94.4,94.49,94.38,94.44,7855.0,94.4,94.49,94.38,94.44,7855.0
2025-01-10 12:10:00,94.45,94.55,94.37,94.5,6545.0,94.45,94.55,94.37,94.5,6545.0
2025-01-10 12:15:00,94.5,94.52,94.34,94.45,9761.0,94.5,94.52,94.34,94.45,9761.0
2025-01-10 12:20:00,94.46,94.56,94.4,94.54,8564.0,94.46,94.56,94.4,94.54,8564.0
2025-01-10 12:25:00,94.61,94.81,94.59,94.78,22310.0,94.61,94.81,94.59,94.78,22310.0
2025-01-10 12:30:00,94.82,94.82,94.67,94.77,16432.0,94.82,94.82,94.67,94.77,16432.0
2025-01-10 12:35:00,94.73,94.92,94.69,94.92,7387.0,94.73,94.92,94.69,94.92,7387.0
2025-01-10 12:40:00,94.93,95.05,94.91,95.0,5363.0,94.93,95.05,94.91,95.0,5363.0
2025-01-10 12:45:00,95.0,95.03,94.88,95.02,7141.0,95.0,95.03,94.88,95.02,7141.0
2025-01-10 12:50:00,95.0,95.02,94.93,95.01,4749.0,95.0,95.02,94.93,95.01,4749.0
2025-01-10 12:55:00,95.02,95.08,94.97,95.03,14444.0,95.02,95.08,94.97,95.03,14444.0
2025-01-10 13:00:00,95.03,95.05,94.88,95.01,7764.0,95.03,95.05,94.88,95.01,7764.0
2025-01-10 13:05:00,95.01,95.22,94.99,95.22,7496.0,95.01,95.22,94.99,95.22,7496.0
2025-01-10 13:10:00,95.23,95.28,95.06,95.14,23871.0,95.23,95.28,95.06,95.14,23871.0
2025-01-10 13:15:00,95.15,95.19,95.04,95.06,8447.0,95.15,95.19,95.04,95.06,8447.0
2025-01-10 13:20:00,95.06,95.3,95.01,95.28,15488.0,95.06,95.3,95.01,95.28,15488.0
2025-01-10 13:25:00,95.28,95.3,95.18,95.18,7497.0,95.28,95.3,95.18,95.18,7497.0
2025-01-10 13:30:00,95.18,95.24,95.06,95.24,11543.0,95.18,95.24,95.06,95.24,11543.0
2025-01-10 13:35:00,95.22,95.27,95.18,95.23,8527.0,95.22,95.27,95.18,95.23,8527.0
2025-01-10 13:40:00,95.24,95.32,95.21,95.26,17583.0,95.24,95.32,95.21,95.26,17583.0
2025-01-10 13:45:00,95.26,95.39,95.23,95.38,19406.0,95.26,95.39,95.23,95.38,19406.0
2025-01-10 13:50:00,95.39,95.39,95.22,95.34,9269.0,95.39,95.39,95.22,95.34,9269.0
2025-01-10 13:55:00,95.32,95.41,95.28,95.36,14463.0,95.32,95.41,95.28,95.36,14463.0
2025-01-10 14:00:00,95.39,95.39,95.08,95.08,9211.0,95.39,95.39,95.08,95.08,9211.0
2025-01-10 14:05:00,95.03,95.12,94.94,95.0,17378.0,95.03,95.12,94.94,95.0,17378.0
2025-01-10 14:10:00,94.95,95.08,94.94,95.02,12846.0,94.95,95.08,94.94,95.02,12846.0
2025-01-10 14:15:00,94.97,95.03,94.93,94.97,9434.0,94.97,95.03,94.93,94.97,9434.0
2025-01-10 14:20:00,94.95,94.95,94.81,94.93,18283.0,94.95,94.95,94.81,94.93,18283.0
2025-01-10 14:25:00,94.94,95.09,94.89,95.06,14751.0,94.94,95.09,94.89,95.06,14751.0
2025-01-10 14:30:00,95.06,95.07,94.92,94.98,18487.0,95.06,95.07,94.92,94.98,18487.0
2025-01-10 14:35:00,95.0,95.01,94.86,94.88,13045.0,95.0,95.01,94.86,94.88,13045.0
2025-01-10 14:40:00,94.89,94.95,94.78,94.79,11811.0,94.89,94.95,94.78,94.79,11811.0
2025-01-10 14:45:00,94.8,94.87,94.68,94.75,17883.0,94.8,94.87,94.68,94.75,17883.0
2025-01-10 14:50:00,94.72,94.85,94.72,94.84,15082.0,94.72,94.85,94.72,94.84,15082.0
2025-01-10 14:55:00,94.84,94.98,94.82,94.9,19890.0,94.84,94.98,94.82,94.9,19890.0
2025-01-10 15:00:00,94.88,94.91,94.78,94.84,16402.0,94.88,94.91,94.78,94.84,16402.0
2025-01-10 15:05:00,94.83,94.87,94.7,94.73,14751.0,94.83,94.87,94.7,94.73,14751.0
2025-01-10 15:10:00,94.71,94.75,94.51,94.54,13291.0,94.71,94.75,94.51,94.54,13291.0
2025-01-10 15:15:00,94.53,94.55,94.35,94.39,18263.0,94.53,94.55,94.35,94.39,18263.0
2025-01-10 15:20:00,94.4,94.49,94.34,94.45,15585.0,94.4,94.49,94.34,94.45,15585.0
2025-01-10 15:25:00,94.45,94.52,94.38,94.49,24014.0,94.45,94.52,94.38,94.49,24014.0
2025-01-10 15:30:00,94.49,94.53,94.33,94.42,31944.0,94.49,94.53,94.33,94.42,31944.0
2025-01-10 15:35:00,94.4,94.54,94.35,94.35,32948.0,94.4,94.54,94.35,94.35,32948.0
2025-01-10 15:40:00,94.33,94.51,94.27,94.3,44853.0,94.33,94.51,94.27,94.3,44853.0
2025-01-10 15:45:00,94.3,94.39,94.26,94.26,31647.0,94.3,94.39,94.26,94.26,31647.0
2025-01-10 15:50:00,94.28,94.55,94.25,94.54,52386.0,94.28,94.55,94.25,94.54,52386.0
2025-01-10 15:55:00,94.53,94.73,94.53,94.56,144583.0,94.53,94.73,94.53,94.56,144583.0
2025-01-13 09:30:00,93.97,94.35,93.77,94.14,93893.0,93.97,94.35,93.77,94.14,93893.0
2025-01-13 09:35:00,94.17,94.25,93.29,93.3,32262.0,94.17,94.25,93.29,93.3,32262.0
2025-01-13 09:40:00,93.3,93.41,93.15,93.34,24100.0,93.3,93.41,93.15,93.34,24100.0
2025-01-13 09:45:00,93.34,93.35,92.9,93.21,36854.0,93.34,93.35,92.9,93.21,36854.0
2025-01-13 09:50:00,93.17,93.62,93.17,93.59,43379.0,93.17,93.62,93.17,93.59,43379.0
2025-01-13 09:55:00,93.61,93.75,93.55,93.6,7643.0,93.61,93.75,93.55,93.6,7643.0
2025-01-13 10:00:00,93.67,93.77,93.46,93.7,51168.0,93.67,93.77,93.46,93.7,51168.0
2025-01-13 10:05:00,93.69,93.92,93.28,93.31,28571.0,93.69,93.92,93.28,93.31,28571.0
2025-01-13 10:10:00,93.21,93.31,93.09,93.26,13222.0,93.21,93.31,93.09,93.26,13222.0
2025-01-13 10:15:00,93.2,93.34,93.06,93.34,8547.0,93.2,93.34,93.06,93.34,8547.0
2025-01-13 10:20:00,93.35,93.6,93.34,93.38,12906.0,93.35,93.6,93.34,93.38,12906.0
2025-01-13 10:25:00,93.34,93.39,93.09,93.16,22959.0,93.34,93.39,93.09,93.16,22959.0
2025-01-13 10:30:00,93.17,93.4,93.13,93.36,21009.0,93.17,93.4,93.13,93.36,21009.0
2025-01-13 10:35:00,93.36,93.82,93.34,93.73,41817.0,93.36,93.82,93.34,93.73,41817.0
2025-01-13 10:40:00,93.76,93.89,93.64,93.84,16550.0,93.76,93.89,93.64,93.84,16550.0
2025-01-13 10:45:00,93.85,93.96,93.79,93.88,13144.0,93.85,93.96,93.79,93.88,13144.0
2025-01-13 10:50:00,93.88,93.91,93.76,93.87,8471.0,93.88,93.91,93.76,93.87,8471.0
2025-01-13 10:55:00,93.89,93.98,93.67,93.67,22442.0,93.89,93.98,93.67,93.67,22442.0
2025-01-13 11:00:00,93.7,93.7,93.53,93.53,14414.0,93.7,93.7,93.53,93.53,14414.0
2025-01-13 11:05:00,93.51,93.52,93.32,93.37,7664.0,93.51,93.52,93.32,93.37,7664.0
2025-01-13 11:10:00,93.38,93.47,93.19,93.28,12063.0,93.38,93.47,93.19,93.28,12063.0
2025-01-13 11:15:00,93.27,93.35,93.1,93.15,4654.0,93.27,93.35,93.1,93.15,4654.0
2025-01-13 11:20:00,93.17,93.32,93.1,93.2,8335.0,93.17,93.32,93.1,93.2,8335.0
2025-01-13 11:25:00,93.21,93.24,93.0,93.0,14208.0,93.21,93.24,93.0,93.0,14208.0
2025-01-13 11:30:00,93.02,93.13,92.98,93.11,17552.0,93.02,93.13,92.98,93.11,17552.0
2025-01-13 11:35:00,93.13,93.28,93.07,93.07,8457.0,93.13,93.28,93.07,93.07,8457.0
2025-01-13 11:40:00,93.13,93.36,93.13,93.2,20295.0,93.13,93.36,93.13,93.2,20295.0
2025-01-13 11:45:00,93.17,93.17,92.94,93.02,26128.0,93.17,93.17,92.94,93.02,26128.0
2025-01-13 11:50:00,93.01,93.07,92.92,93.0,16255.0,93.01,93.07,92.92,93.0,16255.0
2025-01-13 11:55:00,92.98,92.98,92.68,92.75,22685.0,92.98,92.98,92.68,92.75,22685.0
2025-01-13 12:00:00,92.75,92.86,92.63,92.82,13000.0,92.75,92.86,92.63,92.82,13000.0
2025-01-13 12:05:00,92.79,93.04,92.75,93.03,13872.0,92.79,93.04,92.75,93.03,13872.0
2025-01-13 12:10:00,93.03,93.11,92.96,93.1,9142.0,93.03,93.11,92.96,93.1,9142.0
2025-01-13 12:15:00,93.09,93.17,92.98,93.17,6347.0,93.09,93.17,92.98,93.17,6347.0
2025-01-13 12:20:00,93.17,93.3,93.14,93.22,8701.0,93.17,93.3,93.14,93.22,8701.0
2025-01-13 12:25:00,93.22,93.4,93.22,93.31,15704.0,93.22,93.4,93.22,93.31,15704.0
2025-01-13 12:30:00,93.32,93.34,93.17,93.25,17034.0,93.32,93.34,93.17,93.25,17034.0
2025-01-13 12:35:00,93.26,93.26,93.11,93.14,10612.0,93.26,93.26,93.11,93.14,10612.0
2025-01-13 12:40:00,93.14,93.17,93.1,93.15,8525.0,93.14,93.17,93.1,93.15,8525.0
2025-01-13 12:45:00,93.12,93.28,93.12,93.2,7200.0,93.12,93.28,93.12,93.2,7200.0
2025-01-13 12:50:00,93.22,93.29,93.2,93.22,8681.0,93.22,93.29,93.2,93.22,8681.0
2025-01-13 12:55:00,93.23,93.49,93.22,93.49,19198.0,93.23,93.49,93.22,93.49,19198.0
2025-01-13 13:00:00,93.46,93.53,93.4,93.48,7755.0,93.46,93.53,93.4,93.48,7755.0
2025-01-13 13:05:00,93.46,93.5,93.37,93.39,7766.0,93.46,93.5,93.37,93.39,7766.0
2025-01-13 13:10:00,93.39,93.47,93.39,93.43,7050.0,93.39,93.47,93.39,93.43,7050.0
2025-01-13 13:15:00,93.44,93.5,93.42,93.46,12435.0,93.44,93.5,93.42,93.46,12435.0
2025-01-13 13:20:00,93.44,93.54,93.44,93.5,6636.0,93.44,93.54,93.44,93.5,6636.0
2025-01-13 13:25:00,93.53,93.56,93.41,93.53,14031.0,93.53,93.56,93.41,93.53,14031.0
2025-01-13 13:30:00,93.54,93.59,93.4,93.51,19661.0,93.54,93.59,93.4,93.51,19661.0
2025-01-13 13:35:00,93.48,93.52,93.32,93.43,14050.0,93.48,93.52,93.32,93.43,14050.0
2025-01-13 13:40:00,93.43,93.51,93.4,93.43,6950.0,93.43,93.51,93.4,93.43,6950.0
2025-01-13 13:45:00,93.36,93.57,93.36,93.56,10116.0,93.36,93.57,93.36,93.56,10116.0
2025-01-13 13:50:00,93.56,93.64,93.55,93.6,10279.0,93.56,93.64,93.55,93.6,10279.0
2025-01-13 13:55:00,93.57,93.65,93.55,93.62,15835.0,93.57,93.65,93.55,93.62,15835.0
2025-01-13 14:00:00,93.63,93.64,93.43,93.47,21010.0,93.63,93.64,93.43,93.47,21010.0
2025-01-13 14:05:00,93.48,93.53,93.4,93.4,11361.0,93.48,93.53,93.4,93.4,11361.0
2025-01-13 14:10:00,93.38,93.44,93.27,93.27,7752.0,93.38,93.44,93.27,93.27,7752.0
2025-01-13 14:15:00,93.28,93.31,93.23,93.24,12427.0,93.28,93.31,93.23,93.24,12427.0
2025-01-13 14:20:00,93.25,93.32,93.21,93.22,11559.0,93.25,93.32,93.21,93.22,11559.0
2025-01-13 14:25:00,93.23,93.42,93.21,93.4,14372.0,93.23,93.42,93.21,93.4,14372.0
2025-01-13 14:30:00,93.4,93.51,93.36,93.46,24008.0,93.4,93.51,93.36,93.46,24008.0
2025-01-13 14:35:00,93.47,93.69,93.43,93.65,19473.0,93.47,93.69,93.43,93.65,19473.0
2025-01-13 14:40:00,93.66,93.82,93.63,93.68,23984.0,93.66,93.82,93.63,93.68,23984.0
2025-01-13 14:45:00,93.66,93.72,93.54,93.57,28634.0,93.66,93.72,93.54,93.57,28634.0
2025-01-13 14:50:00,93.57,93.65,93.41,93.41,23492.0,93.57,93.65,93.41,93.41,23492.0
2025-01-13 14:55:00,93.41,93.48,93.36,93.4,33255.0,93.41,93.48,93.36,93.4,33255.0
2025-01-13 15:00:00,93.39,93.39,93.3,93.3,27234.0,93.39,93.39,93.3,93.3,27234.0
2025-01-13 15:05:00,93.32,93.43,93.29,93.42,45000.0,93.32,93.43,93.29,93.42,45000.0
2025-01-13 15:10:00,93.42,93.44,93.32,93.39,33551.0,93.42,93.44,93.32,93.39,33551.0
2025-01-13 15:15:00,93.38,93.57,93.37,93.57,40245.0,93.38,93.57,93.37,93.57,40245.0
2025-01-13 15:20:00,93.56,93.6,93.4,93.44,35392.0,93.56,93.6,93.4,93.44,35392.0
2025-01-13 15:25:00,93.45,93.71,93.45,93.64,37346.0,93.45,93.71,93.45,93.64,37346.0
2025-01-13 15:30:00,93.65,93.7,93.55,93.68,25705.0,93.65,93.7,93.55,93.68,25705.0
2025-01-13 15:35:00,93.67,93.68,93.5,93.51,24518.0,93.67,93.68,93.5,93.51,24518.0
2025-01-13 15:40:00,93.51,93.61,93.5,93.52,19420.0,93.51,93.61,93.5,93.52,19420.0
2025-01-13 15:45:00,93.52,93.63,93.49,93.58,34902.0,93.52,93.63,93.49,93.58,34902.0
2025-01-13 15:50:00,93.58,93.95,93.58,93.94,67147.0,93.58,93.95,93.58,93.94,67147.0
2025-01-13 15:55:00,93.95,94.01,93.8,93.8,223905.0,93.95,94.01,93.8,93.8,223905.0
2025-01-14 09:30:00,92.52,92.92,90.8,91.92,275561.0,92.52,92.92,90.8,91.92,275561.0
2025-01-14 09:35:00,91.87,92.98,91.74,92.58,64556.0,91.87,92.98,91.74,92.58,64556.0
2025-01-14 09:40:00,92.51,92.88,92.36,92.85,61500.0,92.51,92.88,92.36,92.85,61500.0
2025-01-14 09:45:00,92.86,92.93,92.13,92.13,98945.0,92.86,92.93,92.13,92.13,98945.0
2025-01-14 09:50:00,92.13,92.19,91.27,91.4,132714.0,92.13,92.19,91.27,91.4,132714.0
2025-01-14 09:55:00,91.48,91.57,91.1,91.26,108032.0,91.48,91.57,91.1,91.26,108032.0
2025-01-14 10:00:00,91.31,92.05,91.12,91.91,32851.0,91.31,92.05,91.12,91.91,32851.0
2025-01-14 10:05:00,91.93,92.63,91.88,92.59,39444.0,91.93,92.63,91.88,92.59,39444.0
2025-01-14 10:10:00,92.56,93.07,92.49,93.05,37340.0,92.56,93.07,92.49,93.05,37340.0
2025-01-14 10:15:00,93.05,93.33,92.9,92.91,24099.0,93.05,93.33,92.9,92.91,24099.0
2025-01-14 10:20:00,92.93,93.0,92.5,92.53,25145.0,92.93,93.0,92.5,92.53,25145.0
2025-01-14 10:25:00,92.66,92.74,92.21,92.29,49327.0,92.66,92.74,92.21,92.29,49327.0
2025-01-14 10:30:00,92.23,92.36,91.92,92.25,27442.0,92.23,92.36,91.92,92.25,27442.0
2025-01-14 10:35:00,92.29,92.3,92.0,92.18,13583.0,92.29,92.3,92.0,92.18,13583.0
2025-01-14 10:40:00,92.12,92.67,92.07,92.61,12820.0,92.12,92.67,92.07,92.61,12820.0
2025-01-14 10:45:00,92.66,92.7,92.48,92.54,22772.0,92.66,92.7,92.48,92.54,22772.0
2025-01-14 10:50:00,92.49,92.65,92.36,92.63,11570.0,92.49,92.65,92.36,92.63,11570.0
2025-01-14 10:55:00,92.63,92.7,92.4,92.69,15884.0,92.63,92.7,92.4,92.69,15884.0
2025-01-14 11:00:00,92.69,92.71,92.39,92.39,18457.0,92.69,92.71,92.39,92.39,18457.0
2025-01-14 11:05:00,92.45,92.49,92.29,92.35,17386.0,92.45,92.49,92.29,92.35,17386.0
2025-01-14 11:10:00,92.34,92.45,92.13,92.19,20179.0,92.34,92.45,92.13,92.19,20179.0
2025-01-14 11:15:00,92.19,92.24,92.1,92.22,17524.0,92.19,92.24,92.1,92.22,17524.0
2025-01-14 11:20:00,92.19,92.42,92.09,92.09,20466.0,92.19,92.42,92.09,92.09,20466.0
2025-01-14 11:25:00,92.05,92.29,91.87,91.88,148317.0,92.05,92.29,91.87,91.88,148317.0
2025-01-14 11:30:00,91.88,92.05,91.87,91.92,10809.0,91.88,92.05,91.87,91.92,10809.0
2025-01-14 11:35:00,91.91,91.91,91.56,91.67,29006.0,91.91,91.91,91.56,91.67,29006.0
2025-01-14 11:40:00,91.69,91.75,91.5,91.54,13929.0,91.69,91.75,91.5,91.54,13929.0
2025-01-14 11:45:00,91.56,91.89,91.51,91.81,122537.0,91.56,91.89,91.51,91.81,122537.0
2025-01-14 11:50:00,91.81,92.04,91.67,91.89,17208.0,91.81,92.04,91.67,91.89,17208.0
2025-01-14 11:55:00,91.9,92.05,91.69,91.81,13863.0,91.9,92.05,91.69,91.81,13863.0
2025-01-14 12:00:00,91.78,92.01,91.75,91.86,8303.0,91.78,92.01,91.75,91.86,8303.0
2025-01-14 12:05:00,91.89,91.9,91.74,91.78,7245.0,91.89,91.9,91.74,91.78,7245.0
2025-01-14 12:10:00,91.81,91.92,91.74,91.83,16623.0,91.81,91.92,91.74,91.83,16623.0
2025-01-14 12:15:00,91.82,91.95,91.76,91.77,17545.0,91.82,91.95,91.76,91.77,17545.0
2025-01-14 12:20:00,91.77,91.77,91.67,91.77,12517.0,91.77,91.77,91.67,91.77,12517.0
2025-01-14 12:25:00,91.78,91.83,91.67,91.78,13839.0,91.78,91.83,91.67,91.78,13839.0
2025-01-14 12:30:00,91.78,91.78,91.59,91.62,14236.0,91.78,91.78,91.59,91.62,14236.0
2025-01-14 12:35:00,91.64,91.72,91.45,91.7,73643.0,91.64,91.72,91.45,91.7,73643.0
2025-01-14 12:40:00,91.7,92.18,91.68,92.13,24325.0,91.7,92.18,91.68,92.13,24325.0
2025-01-14 12:45:00,92.16,92.2,92.01,92.08,12970.0,92.16,92.2,92.01,92.08,12970.0
2025-01-14 12:50:00,92.04,92.21,92.01,92.01,12863.0,92.04,92.21,92.01,92.01,12863.0
2025-01-14 12:55:00,92.02,92.11,91.97,92.07,13028.0,92.02,92.11,91.97,92.07,13028.0
2025-01-14 13:00:00,92.04,92.12,91.97,92.07,12012.0,92.04,92.12,91.97,92.07,12012.0
2025-01-14 13:05:00,92.08,92.09,91.96,92.0,13750.0,92.08,92.09,91.96,92.0,13750.0
2025-01-14 13:10:00,92.05,92.07,91.92,91.92,9841.0,92.05,92.07,91.92,91.92,9841.0
2025-01-14 13:15:00,91.98,92.11,91.95,91.99,24633.0,91.98,92.11,91.95,91.99,24633.0
2025-01-14 13:20:00,91.97,92.21,91.97,92.21,17010.0,91.97,92.21,91.97,92.21,17010.0
2025-01-14 13:25:00,92.2,92.36,92.16,92.33,16573.0,92.2,92.36,92.16,92.33,16573.0
2025-01-14 13:30:00,92.31,92.42,92.31,92.33,9915.0,92.31,92.42,92.31,92.33,9915.0
2025-01-14 13:35:00,92.4,92.4,92.3,92.38,10188.0,92.4,92.4,92.3,92.38,10188.0
2025-01-14 13:40:00,92.38,92.51,92.38,92.48,15457.0,92.38,92.51,92.38,92.48,15457.0
2025-01-14 13:45:00,92.45,92.63,92.45,92.57,28895.0,92.45,92.63,92.45,92.57,28895.0
2025-01-14 13:50:00,92.56,92.75,92.55,92.73,32781.0,92.56,92.75,92.55,92.73,32781.0
2025-01-14 13:55:00,92.76,92.9,92.66,92.77,21828.0,92.76,92.9,92.66,92.77,21828.0
2025-01-14 14:00:00,92.75,92.81,92.68,92.75,9265.0,92.75,92.81,92.68,92.75,9265.0
2025-01-14 14:05:00,92.72,92.99,92.72,92.99,9703.0,92.72,92.99,92.72,92.99,9703.0
2025-01-14 14:10:00,92.99,93.0,92.68,92.77,54557.0,92.99,93.0,92.68,92.77,54557.0
2025-01-14 14:15:00,92.77,92.82,92.65,92.77,62034.0,92.77,92.82,92.65,92.77,62034.0
2025-01-14 14:20:00,92.76,92.76,92.62,92.64,12129.0,92.76,92.76,92.62,92.64,12129.0
2025-01-14 14:25:00,92.63,92.63,92.42,92.45,25266.0,92.63,92.63,92.42,92.45,25266.0
2025-01-14 14:30:00,92.43,92.51,92.38,92.46,14775.0,92.43,92.51,92.38,92.46,14775.0
2025-01-14 14:35:00,92.46,92.6,92.45,92.58,21970.0,92.46,92.6,92.45,92.58,21970.0
2025-01-14 14:40:00,92.59,92.7,92.56,92.6,22022.0,92.59,92.7,92.56,92.6,22022.0
2025-01-14 14:45:00,92.61,92.62,92.51,92.57,16117.0,92.61,92.62,92.51,92.57,16117.0
2025-01-14 14:50:00,92.61,92.61,92.42,92.42,24278.0,92.61,92.61,92.42,92.42,24278.0
2025-01-14 14:55:00,92.4,92.42,92.17,92.19,20211.0,92.4,92.42,92.17,92.19,20211.0
2025-01-14 15:00:00,92.21,92.3,91.83,91.92,42564.0,92.21,92.3,91.83,91.92,42564.0
2025-01-14 15:05:00,91.91,91.98,91.78,91.95,26146.0,91.91,91.98,91.78,91.95,26146.0
2025-01-14 15:10:00,91.94,91.94,91.75,91.81,24774.0,91.94,91.94,91.75,91.81,24774.0
2025-01-14 15:15:00,91.81,92.05,91.81,91.98,24172.0,91.81,92.05,91.81,91.98,24172.0
2025-01-14 15:20:00,91.98,92.24,91.95,92.18,16545.0,91.98,92.24,91.95,92.18,16545.0
2025-01-14 15:25:00,92.18,92.22,92.1,92.19,42497.0,92.18,92.22,92.1,92.19,42497.0
2025-01-14 15:30:00,92.21,92.34,92.18,92.3,41396.0,92.21,92.34,92.18,92.3,41396.0
2025-01-14 15:35:00,92.27,92.38,92.24,92.29,28783.0,92.27,92.38,92.24,92.29,28783.0
2025-01-14 15:40:00,92.27,92.44,92.23,92.33,55855.0,92.27,92.44,92.23,92.33,55855.0
2025-01-14 15:45:00,92.31,92.4,92.26,92.34,42864.0,92.31,92.4,92.26,92.34,42864.0
2025-01-14 15:50:00,92.32,92.6,92.31,92.45,154986.0,92.32,92.6,92.31,92.45,154986.0
2025-01-14 15:55:00,92.45,92.55,92.28,92.5,315693.0,92.45,92.55,92.28,92.5,315693.0
2025-01-15 09:30:00,93.7,94.16,92.76,93.16,118532.0,93.7,94.16,92.76,93.16,118532.0
2025-01-15 09:35:00,93.21,93.7,93.07,93.44,38011.0,93.21,93.7,93.07,93.44,38011.0
2025-01-15 09:40:00,93.42,93.52,93.14,93.41,38528.0,93.42,93.52,93.14,93.41,38528.0
2025-01-15 09:45:00,93.35,93.67,93.31,93.5,106361.0,93.35,93.67,93.31,93.5,106361.0
2025-01-15 09:50:00,93.51,93.98,93.36,93.59,126840.0,93.51,93.98,93.36,93.59,126840.0
2025-01-15 09:55:00,93.55,93.92,93.55,93.76,44683.0,93.55,93.92,93.55,93.76,44683.0
2025-01-15 10:00:00,93.76,93.8,93.51,93.6,43981.0,93.76,93.8,93.51,93.6,43981.0
2025-01-15 10:05:00,93.62,93.74,93.42,93.68,40585.0,93.62,93.74,93.42,93.68,40585.0
2025-01-15 10:10:00,93.67,93.77,93.61,93.64,18363.0,93.67,93.77,93.61,93.64,18363.0
2025-01-15 10:15:00,93.64,93.8,93.57,93.65,74329.0,93.64,93.8,93.57,93.65,74329.0
2025-01-15 10:20:00,93.63,93.95,93.6,93.7,124433.0,93.63,93.95,93.6,93.7,124433.0
2025-01-15 10:25:00,93.69,94.0,93.68,93.97,63731.0,93.69,94.0,93.68,93.97,63731.0
2025-01-15 10:30:00,93.97,93.98,93.69,93.8,12873.0,93.97,93.98,93.69,93.8,12873.0
2025-01-15 10:35:00,93.83,93.97,93.7,93.9,25538.0,93.83,93.97,93.7,93.9,25538.0
2025-01-15 10:40:00,93.9,93.98,93.72,93.73,10009.0,93.9,93.98,93.72,93.73,10009.0
2025-01-15 10:45:00,93.75,93.82,93.68,93.77,29419.0,93.75,93.82,93.68,93.77,29419.0
2025-01-15 10:50:00,93.8,93.81,93.64,93.69,29970.0,93.8,93.81,93.64,93.69,29970.0
2025-01-15 10:55:00,93.7,93.7,93.27,93.27,17066.0,93.7,93.7,93.27,93.27,17066.0
2025-01-15 11:00:00,93.25,93.49,93.25,93.45,21243.0,93.25,93.49,93.25,93.45,21243.0
2025-01-15 11:05:00,93.45,93.54,93.31,93.4,17803.0,93.45,93.54,93.31,93.4,17803.0
2025-01-15 11:10:00,93.37,93.6,93.25,93.6,20659.0,93.37,93.6,93.25,93.6,20659.0
2025-01-15 11:15:00,93.57,93.6,93.39,93.48,15562.0,93.57,93.6,93.39,93.48,15562.0
2025-01-15 11:20:00,93.49,93.66,93.41,93.48,16428.0,93.49,93.66,93.41,93.48,16428.0
2025-01-15 11:25:00,93.5,93.5,93.31,93.39,16693.0,93.5,93.5,93.31,93.39,16693.0
2025-01-15 11:30:00,93.36,93.36,93.06,93.08,16796.0,93.36,93.36,93.06,93.08,16796.0
2025-01-15 11:35:00,93.09,93.19,93.08,93.15,9281.0,93.09,93.19,93.08,93.15,9281.0
2025-01-15 11:40:00,93.16,93.16,92.97,92.98,16865.0,93.16,93.16,92.97,92.98,16865.0
2025-01-15 11:45:00,93.0,93.03,92.89,92.91,6333.0,93.0,93.03,92.89,92.91,6333.0
2025-01-15 11:50:00,92.91,92.99,92.8,92.93,12246.0,92.91,92.99,92.8,92.93,12246.0
2025-01-15 11:55:00,92.93,93.02,92.89,93.01,22801.0,92.93,93.02,92.89,93.01,22801.0
2025-01-15 12:00:00,93.0,93.1,92.96,93.04,20088.0,93.0,93.1,92.96,93.04,20088.0
2025-01-15 12:05:00,93.03,93.1,92.99,93.09,13351.0,93.03,93.1,92.99,93.09,13351.0
2025-01-15 12:10:00,93.09,93.11,93.0,93.08,38407.0,93.09,93.11,93.0,93.08,38407.0
2025-01-15 12:15:00,93.08,93.1,93.02,93.04,16214.0,93.08,93.1,93.02,93.04,16214.0
2025-01-15 12:20:00,93.05,93.1,92.99,93.07,13007.0,93.05,93.1,92.99,93.07,13007.0
2025-01-15 12:25:00,93.08,93.13,93.05,93.13,21142.0,93.08,93.13,93.05,93.13,21142.0
2025-01-15 12:30:00,93.12,93.19,93.09,93.09,18330.0,93.12,93.19,93.09,93.09,18330.0
2025-01-15 12:35:00,93.09,93.25,93.03,93.21,42592.0,93.09,93.25,93.03,93.21,42592.0
2025-01-15 12:40:00,93.21,93.25,93.18,93.19,5628.0,93.21,93.25,93.18,93.19,5628.0
2025-01-15 12:45:00,93.19,93.22,93.1,93.2,12316.0,93.19,93.22,93.1,93.2,12316.0
2025-01-15 12:50:00,93.2,93.21,93.07,93.13,9251.0,93.2,93.21,93.07,93.13,9251.0
2025-01-15 12:55:00,93.13,93.13,92.99,93.02,17736.0,93.13,93.13,92.99,93.02,17736.0
2025-01-15 13:00:00,93.03,93.23,93.03,93.16,11020.0,93.03,93.23,93.03,93.16,11020.0
2025-01-15 13:05:00,93.16,93.27,93.03,93.06,25763.0,93.16,93.27,93.03,93.06,25763.0
2025-01-15 13:10:00,93.09,93.14,93.03,93.13,11667.0,93.09,93.14,93.03,93.13,11667.0
2025-01-15 13:15:00,93.14,93.22,93.09,93.15,38736.0,93.14,93.22,93.09,93.15,38736.0
2025-01-15 13:20:00,93.17,93.23,93.04,93.11,24970.0,93.17,93.23,93.04,93.11,24970.0
2025-01-15 13:25:00,93.12,93.19,93.09,93.17,13723.0,93.12,93.19,93.09,93.17,13723.0
2025-01-15 13:30:00,93.17,93.22,93.16,93.19,7303.0,93.17,93.22,93.16,93.19,7303.0
2025-01-15 13:35:00,93.16,93.27,93.12,93.26,13393.0,93.16,93.27,93.12,93.26,13393.0
2025-01-15 13:40:00,93.27,93.27,93.14,93.23,17782.0,93.27,93.27,93.14,93.23,17782.0
2025-01-15 13:45:00,93.24,93.34,93.21,93.28,17729.0,93.24,93.34,93.21,93.28,17729.0
2025-01-15 13:50:00,93.29,93.45,93.28,93.42,37602.0,93.29,93.45,93.28,93.42,37602.0
2025-01-15 13:55:00,93.42,93.5,93.38,93.46,37894.0,93.42,93.5,93.38,93.46,37894.0
2025-01-15 14:00:00,93.48,93.48,93.43,93.47,8333.0,93.48,93.48,93.43,93.47,8333.0
2025-01-15 14:05:00,93.44,93.46,93.29,93.31,13560.0,93.44,93.46,93.29,93.31,13560.0
2025-01-15 14:10:00,93.32,93.37,93.29,93.31,12037.0,93.32,93.37,93.29,93.31,12037.0
2025-01-15 14:15:00,93.31,93.35,93.29,93.34,3891.0,93.31,93.35,93.29,93.34,3891.0
2025-01-15 14:20:00,93.34,93.36,93.24,93.26,7112.0,93.34,93.36,93.24,93.26,7112.0
2025-01-15 14:25:00,93.26,93.37,93.25,93.37,8344.0,93.26,93.37,93.25,93.37,8344.0
2025-01-15 14:30:00,93.36,93.4,93.34,93.34,5783.0,93.36,93.4,93.34,93.34,5783.0
2025-01-15 14:35:00,93.34,93.42,93.33,93.42,9140.0,93.34,93.42,93.33,93.42,9140.0
2025-01-15 14:40:00,93.41,93.42,93.35,93.37,18196.0,93.41,93.42,93.35,93.37,18196.0
2025-01-15 14:45:00,93.35,93.48,93.34,93.45,16436.0,93.35,93.48,93.34,93.45,16436.0
2025-01-15 14:50:00,93.42,93.42,93.28,93.33,12100.0,93.42,93.42,93.28,93.33,12100.0
2025-01-15 14:55:00,93.34,93.45,93.31,93.43,12873.0,93.34,93.45,93.31,93.43,12873.0
2025-01-15 15:00:00,93.45,93.53,93.4,93.46,15469.0,93.45,93.53,93.4,93.46,15469.0
2025-01-15 15:05:00,93.48,93.53,93.43,93.45,16410.0,93.48,93.53,93.43,93.45,16410.0
2025-01-15 15:10:00,93.46,93.52,93.45,93.52,31448.0,93.46,93.52,93.45,93.52,31448.0
2025-01-15 15:15:00,93.52,93.57,93.45,93.47,17950.0,93.52,93.57,93.45,93.47,17950.0
2025-01-15 15:20:00,93.48,93.52,93.41,93.41,18925.0,93.48,93.52,93.41,93.41,18925.0
2025-01-15 15:25:00,93.4,93.49,93.39,93.44,18521.0,93.4,93.49,93.39,93.44,18521.0
2025-01-15 15:30:00,93.44,93.45,93.35,93.36,29399.0,93.44,93.45,93.35,93.36,29399.0
2025-01-15 15:35:00,93.36,93.36,93.05,93.1,41670.0,93.36,93.36,93.05,93.1,41670.0
2025-01-15 15:40:00,93.09,93.12,92.99,93.04,35850.0,93.09,93.12,92.99,93.04,35850.0
2025-01-15 15:45:00,93.03,93.11,92.97,93.1,62619.0,93.03,93.11,92.97,93.1,62619.0
2025-01-15 15:50:00,93.08,93.14,92.97,92.98,95838.0,93.08,93.14,92.97,92.98,95838.0
2025-01-15 15:55:00,92.98,93.08,92.88,93.03,274657.0,92.98,93.08,92.88,93.03,274657.0
2025-01-16 09:30:00,93.92,93.97,93.45,93.68,61060.0,93.92,93.97,93.45,93.68,61060.0
2025-01-16 09:35:00,93.68,93.94,93.5,93.94,15462.0,93.68,93.94,93.5,93.94,15462.0
2025-01-16 09:40:00,93.94,94.24,93.85,93.85,31825.0,93.94,94.24,93.85,93.85,31825.0
2025-01-16 09:45:00,93.86,94.09,93.72,93.78,32714.0,93.86,94.09,93.72,93.78,32714.0
2025-01-16 09:50:00,93.78,93.9,93.62,93.66,15256.0,93.78,93.9,93.62,93.66,15256.0
2025-01-16 09:55:00,93.62,93.84,93.58,93.69,19507.0,93.62,93.84,93.58,93.69,19507.0
2025-01-16 10:00:00,93.61,93.69,93.41,93.64,15275.0,93.61,93.69,93.41,93.64,15275.0
2025-01-16 10:05:00,93.68,93.9,93.68,93.76,24324.0,93.68,93.9,93.68,93.76,24324.0
2025-01-16 10:10:00,93.73,93.87,93.71,93.73,22431.0,93.73,93.87,93.71,93.73,22431.0
2025-01-16 10:15:00,93.75,94.08,93.72,94.03,14175.0,93.75,94.08,93.72,94.03,14175.0
2025-01-16 10:20:00,94.03,94.29,94.03,94.28,27681.0,94.03,94.29,94.03,94.28,27681.0
2025-01-16 10:25:00,94.26,94.26,94.03,94.2,16485.0,94.26,94.26,94.03,94.2,16485.0
2025-01-16 10:30:00,94.2,94.39,94.15,94.28,32546.0,94.2,94.39,94.15,94.28,32546.0
2025-01-16 10:35:00,94.28,94.58,94.15,94.51,60275.0,94.28,94.58,94.15,94.51,60275.0
2025-01-16 10:40:00,94.55,94.55,94.36,94.46,19696.0,94.55,94.55,94.36,94.46,19696.0
2025-01-16 10:45:00,94.48,94.63,94.47,94.62,18324.0,94.48,94.63,94.47,94.62,18324.0
2025-01-16 10:50:00,94.63,94.8,94.62,94.77,14513.0,94.63,94.8,94.62,94.77,14513.0
2025-01-16 10:55:00,94.78,94.85,94.67,94.74,17249.0,94.78,94.85,94.67,94.74,17249.0
2025-01-16 11:00:00,94.73,94.75,94.59,94.69,20525.0,94.73,94.75,94.59,94.69,20525.0
2025-01-16 11:05:00,94.7,94.78,94.62,94.63,11997.0,94.7,94.78,94.62,94.63,11997.0
2025-01-16 11:10:00,94.63,94.63,94.28,94.28,33669.0,94.63,94.63,94.28,94.28,33669.0
2025-01-16 11:15:00,94.27,94.43,94.26,94.37,19936.0,94.27,94.43,94.26,94.37,19936.0
2025-01-16 11:20:00,94.36,94.4,94.26,94.35,18502.0,94.36,94.4,94.26,94.35,18502.0
2025-01-16 11:25:00,94.34,94.49,94.31,94.4,35977.0,94.34,94.49,94.31,94.4,35977.0
2025-01-16 11:30:00,94.4,94.74,94.38,94.6,41475.0,94.4,94.74,94.38,94.6,41475.0
2025-01-16 11:35:00,94.56,94.61,94.44,94.5,16431.0,94.56,94.61,94.44,94.5,16431.0
2025-01-16 11:40:00,94.52,94.52,94.32,94.34,18184.0,94.52,94.52,94.32,94.34,18184.0
2025-01-16 11:45:00,94.34,94.45,94.31,94.39,12522.0,94.34,94.45,94.31,94.39,12522.0
2025-01-16 11:50:00,94.45,94.53,94.36,94.45,17020.0,94.45,94.53,94.36,94.45,17020.0
2025-01-16 11:55:00,94.45,94.5,94.41,94.48,13284.0,94.45,94.5,94.41,94.48,13284.0
2025-01-16 12:00:00,94.45,94.52,94.4,94.5,22430.0,94.45,94.52,94.4,94.5,22430.0
2025-01-16 12:05:00,94.52,94.53,94.44,94.46,14261.0,94.52,94.53,94.44,94.46,14261.0
2025-01-16 12:10:00,94.47,94.47,94.36,94.38,5496.0,94.47,94.47,94.36,94.38,5496.0
2025-01-16 12:15:00,94.33,94.38,94.25,94.25,8920.0,94.33,94.38,94.25,94.25,8920.0
2025-01-16 12:20:00,94.25,94.37,94.24,94.35,4889.0,94.25,94.37,94.24,94.35,4889.0
2025-01-16 12:25:00,94.35,94.48,94.33,94.48,3795.0,94.35,94.48,94.33,94.48,3795.0
2025-01-16 12:30:00,94.48,94.54,94.46,94.47,14644.0,94.48,94.54,94.46,94.47,14644.0
2025-01-16 12:35:00,94.5,94.5,94.28,94.29,6463.0,94.5,94.5,94.28,94.29,6463.0
2025-01-16 12:40:00,94.28,94.33,94.24,94.25,9936.0,94.28,94.33,94.24,94.25,9936.0
2025-01-16 12:45:00,94.29,94.3,94.24,94.26,5524.0,94.29,94.3,94.24,94.26,5524.0
2025-01-16 12:50:00,94.24,94.3,94.22,94.3,4209.0,94.24,94.3,94.22,94.3,4209.0
2025-01-16 12:55:00,94.3,94.42,94.3,94.39,4339.0,94.3,94.42,94.3,94.39,4339.0
2025-01-16 13:00:00,94.36,94.45,94.32,94.45,6740.0,94.36,94.45,94.32,94.45,6740.0
2025-01-16 13:05:00,94.45,94.48,94.33,94.36,3849.0,94.45,94.48,94.33,94.36,3849.0
2025-01-16 13:10:00,94.34,94.38,94.25,94.25,5255.0,94.34,94.38,94.25,94.25,5255.0
2025-01-16 13:15:00,94.29,94.3,94.25,94.28,3683.0,94.29,94.3,94.25,94.28,3683.0
2025-01-16 13:20:00,94.26,94.38,94.26,94.38,3574.0,94.26,94.38,94.26,94.38,3574.0
2025-01-16 13:25:00,94.38,94.39,94.25,94.25,6168.0,94.38,94.39,94.25,94.25,6168.0
2025-01-16 13:30:00,94.25,94.35,94.22,94.3,3684.0,94.25,94.35,94.22,94.3,3684.0
2025-01-16 13:35:00,94.3,94.35,94.21,94.26,5782.0,94.3,94.35,94.21,94.26,5782.0
2025-01-16 13:40:00,94.28,94.28,94.15,94.17,7405.0,94.28,94.28,94.15,94.17,7405.0
2025-01-16 13:45:00,94.13,94.14,93.84,93.95,14924.0,94.13,94.14,93.84,93.95,14924.0
2025-01-16 13:50:00,93.98,94.03,93.89,94.0,10904.0,93.98,94.03,93.89,94.0,10904.0
2025-01-16 13:55:00,94.0,94.01,93.9,93.99,9998.0,94.0,94.01,93.9,93.99,9998.0
2025-01-16 14:00:00,93.96,94.07,93.9,94.02,11125.0,93.96,94.07,93.9,94.02,11125.0
2025-01-16 14:05:00,94.0,94.08,94.0,94.06,4202.0,94.0,94.08,94.0,94.06,4202.0
2025-01-16 14:10:00,94.06,94.13,94.05,94.09,3716.0,94.06,94.13,94.05,94.09,3716.0
2025-01-16 14:15:00,94.09,94.13,94.07,94.07,15399.0,94.09,94.13,94.07,94.07,15399.0
2025-01-16 14:20:00,94.07,94.08,93.92,93.95,20599.0,94.07,94.08,93.92,93.95,20599.0
2025-01-16 14:25:00,93.95,94.22,93.93,94.2,7484.0,93.95,94.22,93.93,94.2,7484.0
2025-01-16 14:30:00,94.2,94.21,94.08,94.11,20271.0,94.2,94.21,94.08,94.11,20271.0
2025-01-16 14:35:00,94.11,94.21,94.07,94.2,14423.0,94.11,94.21,94.07,94.2,14423.0
2025-01-16 14:40:00,94.19,94.2,94.13,94.16,3754.0,94.19,94.2,94.13,94.16,3754.0
2025-01-16 14:45:00,94.16,94.24,94.15,94.19,5062.0,94.16,94.24,94.15,94.19,5062.0
2025-01-16 14:50:00,94.2,94.26,94.13,94.23,14682.0,94.2,94.26,94.13,94.23,14682.0
2025-01-16 14:55:00,94.23,94.28,94.21,94.24,10284.0,94.23,94.28,94.21,94.24,10284.0
2025-01-16 15:00:00,94.25,94.28,94.23,94.26,9221.0,94.25,94.28,94.23,94.26,9221.0
2025-01-16 15:05:00,94.26,94.27,94.05,94.16,33290.0,94.26,94.27,94.05,94.16,33290.0
2025-01-16 15:10:00,94.17,94.18,94.11,94.14,8594.0,94.17,94.18,94.11,94.14,8594.0
2025-01-16 15:15:00,94.12,94.23,94.11,94.15,23390.0,94.12,94.23,94.11,94.15,23390.0
2025-01-16 15:20:00,94.14,94.16,94.02,94.1,11027.0,94.14,94.16,94.02,94.1,11027.0
2025-01-16 15:25:00,94.08,94.13,94.07,94.07,11957.0,94.08,94.13,94.07,94.07,11957.0
2025-01-16 15:30:00,94.06,94.15,94.04,94.08,15076.0,94.06,94.15,94.04,94.08,15076.0
2025-01-16 15:35:00,94.06,94.15,94.01,94.02,17725.0,94.06,94.15,94.01,94.02,17725.0
2025-01-16 15:40:00,94.01,94.12,94.01,94.06,19051.0,94.01,94.12,94.01,94.06,19051.0
2025-01-16 15:45:00,94.08,94.12,94.02,94.04,23889.0,94.08,94.12,94.02,94.04,23889.0
2025-01-16 15:50:00,94.03,94.24,94.0,94.13,67536.0,94.03,94.24,94.0,94.13,67536.0
2025-01-16 15:55:00,94.11,94.16,93.99,94.03,144491.0,94.11,94.16,93.99,94.03,144491.0
2025-01-17 09:30:00,95.92,96.09,93.88,93.91,548811.0,95.92,96.09,93.88,93.91,548811.0
2025-01-17 09:35:00,94.02,94.66,94.0,94.4,17272.0,94.02,94.66,94.0,94.4,17272.0
2025-01-17 09:40:00,94.37,94.43,94.13,94.17,12326.0,94.37,94.43,94.13,94.17,12326.0
2025-01-17 09:45:00,94.2,94.37,94.12,94.35,19139.0,94.2,94.37,94.12,94.35,19139.0
2025-01-17 09:50:00,94.39,94.68,94.38,94.52,9698.0,94.39,94.68,94.38,94.52,9698.0
2025-01-17 09:55:00,94.54,94.57,94.25,94.34,10537.0,94.54,94.57,94.25,94.34,10537.0
2025-01-17 10:00:00,94.35,94.48,94.13,94.2,29924.0,94.35,94.48,94.13,94.2,29924.0
2025-01-17 10:05:00,94.24,94.66,94.22,94.42,20637.0,94.24,94.66,94.22,94.42,20637.0
2025-01-17 10:10:00,94.39,94.61,94.34,94.48,18258.0,94.39,94.61,94.34,94.48,18258.0
2025-01-17 10:15:00,94.47,94.56,94.37,94.49,18111.0,94.47,94.56,94.37,94.49,18111.0
2025-01-17 10:20:00,94.51,94.51,94.13,94.21,11156.0,94.51,94.51,94.13,94.21,11156.0
2025-01-17 10:25:00,94.19,94.3,94.03,94.22,34383.0,94.19,94.3,94.03,94.22,34383.0
2025-01-17 10:30:00,94.22,94.35,94.18,94.21,18427.0,94.22,94.35,94.18,94.21,18427.0
2025-01-17 10:35:00,94.22,94.5,94.22,94.47,27437.0,94.22,94.5,94.22,94.47,27437.0
2025-01-17 10:40:00,94.48,94.5,94.28,94.29,12537.0,94.48,94.5,94.28,94.29,12537.0
2025-01-17 10:45:00,94.33,94.42,94.31,94.33,9314.0,94.33,94.42,94.31,94.33,9314.0
2025-01-17 10:50:00,94.42,94.53,94.36,94.47,8614.0,94.42,94.53,94.36,94.47,8614.0
2025-01-17 10:55:00,94.48,94.54,94.42,94.51,11194.0,94.48,94.54,94.42,94.51,11194.0
2025-01-17 11:00:00,94.48,94.6,94.4,94.44,14650.0,94.48,94.6,94.4,94.44,14650.0
2025-01-17 11:05:00,94.45,94.78,94.44,94.55,43706.0,94.45,94.78,94.44,94.55,43706.0
2025-01-17 11:10:00,94.54,94.78,94.54,94.75,34699.0,94.54,94.78,94.54,94.75,34699.0
2025-01-17 11:15:00,94.75,94.84,94.7,94.8,23742.0,94.75,94.84,94.7,94.8,23742.0
2025-01-17 11:20:00,94.79,94.83,94.64,94.83,25158.0,94.79,94.83,94.64,94.83,25158.0
2025-01-17 11:25:00,94.85,94.96,94.85,94.92,15230.0,94.85,94.96,94.85,94.92,15230.0
2025-01-17 11:30:00,94.97,95.03,94.74,94.84,27290.0,94.97,95.03,94.74,94.84,27290.0
2025-01-17 11:35:00,94.79,95.09,94.79,95.09,13590.0,94.79,95.09,94.79,95.09,13590.0
2025-01-17 11:40:00,95.08,95.13,94.97,95.01,11538.0,95.08,95.13,94.97,95.01,11538.0
2025-01-17 11:45:00,95.01,95.01,94.93,94.96,7286.0,95.01,95.01,94.93,94.96,7286.0
2025-01-17 11:50:00,94.96,95.0,94.85,94.87,5920.0,94.96,95.0,94.85,94.87,5920.0
2025-01-17 11:55:00,94.88,94.97,94.84,94.95,4623.0,94.88,94.97,94.84,94.95,4623.0
2025-01-17 12:00:00,94.92,94.92,94.77,94.86,10698.0,94.92,94.92,94.77,94.86,10698.0
2025-01-17 12:05:00,94.89,94.99,94.88,94.98,2824.0,94.89,94.99,94.88,94.98,2824.0
2025-01-17 12:10:00,94.98,95.0,94.93,94.98,3601.0,94.98,95.0,94.93,94.98,3601.0
2025-01-17 12:15:00,95.0,95.01,94.92,94.93,4127.0,95.0,95.01,94.92,94.93,4127.0
2025-01-17 12:20:00,94.94,94.98,94.89,94.94,9059.0,94.94,94.98,94.89,94.94,9059.0
2025-01-17 12:25:00,94.93,94.95,94.88,94.95,4204.0,94.93,94.95,94.88,94.95,4204.0
2025-01-17 12:30:00,94.95,94.97,94.72,94.73,14758.0,94.95,94.97,94.72,94.73,14758.0
2025-01-17 12:35:00,94.73,94.84,94.72,94.8,4156.0,94.73,94.84,94.72,94.8,4156.0
2025-01-17 12:40:00,94.81,94.81,94.66,94.66,8061.0,94.81,94.81,94.66,94.66,8061.0
2025-01-17 12:45:00,94.69,94.76,94.65,94.74,9527.0,94.69,94.76,94.65,94.74,9527.0
2025-01-17 12:50:00,94.74,94.92,94.72,94.79,33496.0,94.74,94.92,94.72,94.79,33496.0
2025-01-17 12:55:00,94.77,94.77,94.58,94.68,20633.0,94.77,94.77,94.58,94.68,20633.0
2025-01-17 13:00:00,94.66,94.67,94.55,94.55,12862.0,94.66,94.67,94.55,94.55,12862.0
2025-01-17 13:05:00,94.54,94.67,94.51,94.58,31863.0,94.54,94.67,94.51,94.58,31863.0
2025-01-17 13:10:00,94.66,94.73,94.65,94.7,8615.0,94.66,94.73,94.65,94.7,8615.0
2025-01-17 13:15:00,94.7,94.73,94.56,94.7,46328.0,94.7,94.73,94.56,94.7,46328.0
2025-01-17 13:20:00,94.7,94.72,94.65,94.69,5575.0,94.7,94.72,94.65,94.69,5575.0
2025-01-17 13:25:00,94.69,94.71,94.54,94.54,8640.0,94.69,94.71,94.54,94.54,8640.0
2025-01-17 13:30:00,94.53,94.67,94.5,94.57,13876.0,94.53,94.67,94.5,94.57,13876.0
2025-01-17 13:35:00,94.55,94.55,94.46,94.49,15536.0,94.55,94.55,94.46,94.49,15536.0
2025-01-17 13:40:00,94.51,94.51,94.31,94.31,10473.0,94.51,94.51,94.31,94.31,10473.0
2025-01-17 13:45:00,94.32,94.41,94.28,94.3,17691.0,94.32,94.41,94.28,94.3,17691.0
2025-01-17 13:50:00,94.3,94.32,94.26,94.29,8722.0,94.3,94.32,94.26,94.29,8722.0
2025-01-17 13:55:00,94.29,94.31,94.23,94.28,19002.0,94.29,94.31,94.23,94.28,19002.0
2025-01-17 14:00:00,94.3,94.39,94.27,94.37,9928.0,94.3,94.39,94.27,94.37,9928.0
2025-01-17 14:05:00,94.38,94.43,94.31,94.4,22928.0,94.38,94.43,94.31,94.4,22928.0
2025-01-17 14:10:00,94.4,94.47,94.35,94.39,64067.0,94.4,94.47,94.35,94.39,64067.0
2025-01-17 14:15:00,94.41,94.44,94.28,94.3,43949.0,94.41,94.44,94.28,94.3,43949.0
2025-01-17 14:20:00,94.31,94.49,94.29,94.42,14260.0,94.31,94.49,94.29,94.42,14260.0
2025-01-17 14:25:00,94.42,94.43,94.34,94.35,9873.0,94.42,94.43,94.34,94.35,9873.0
2025-01-17 14:30:00,94.35,94.35,94.25,94.31,10731.0,94.35,94.35,94.25,94.31,10731.0
2025-01-17 14:35:00,94.31,94.37,94.28,94.36,20188.0,94.31,94.37,94.28,94.36,20188.0
2025-01-17 14:40:00,94.35,94.39,94.28,94.3,24690.0,94.35,94.39,94.28,94.3,24690.0
2025-01-17 14:45:00,94.31,94.33,94.22,94.22,18568.0,94.31,94.33,94.22,94.22,18568.0
2025-01-17 14:50:00,94.22,94.26,94.14,94.18,18822.0,94.22,94.26,94.14,94.18,18822.0
2025-01-17 14:55:00,94.19,94.23,94.15,94.17,16777.0,94.19,94.23,94.15,94.17,16777.0
2025-01-17 15:00:00,94.15,94.21,94.08,94.19,16991.0,94.15,94.21,94.08,94.19,16991.0
2025-01-17 15:05:00,94.19,94.35,94.1,94.33,14720.0,94.19,94.35,94.1,94.33,14720.0
2025-01-17 15:10:00,94.34,94.42,94.33,94.33,18366.0,94.34,94.42,94.33,94.33,18366.0
2025-01-17 15:15:00,94.34,94.35,94.25,94.28,15075.0,94.34,94.35,94.25,94.28,15075.0
2025-01-17 15:20:00,94.33,94.4,94.32,94.34,11094.0,94.33,94.4,94.32,94.34,11094.0
2025-01-17 15:25:00,94.34,94.34,94.21,94.22,22690.0,94.34,94.34,94.21,94.22,22690.0
2025-01-17 15:30:00,94.22,94.42,94.21,94.41,20669.0,94.22,94.42,94.21,94.41,20669.0
2025-01-17 15:35:00,94.4,94.42,94.31,94.31,20843.0,94.4,94.42,94.31,94.31,20843.0
2025-01-17 15:40:00,94.31,94.36,94.25,94.34,19126.0,94.31,94.36,94.25,94.34,19126.0
2025-01-17 15:45:00,94.34,94.47,94.34,94.45,29901.0,94.34,94.47,94.34,94.45,29901.0
2025-01-17 15:50:00,94.46,94.53,94.34,94.47,59469.0,94.46,94.53,94.34,94.47,59469.0
2025-01-17 15:55:00,94.46,94.47,94.11,94.23,148445.0,94.46,94.47,94.11,94.23,148445.0
2025-01-21 09:30:00,95.65,96.2,95.36,95.73,197317.0,95.65,96.2,95.36,95.73,197317.0
2025-01-21 09:35:00,95.67,96.33,95.5,96.29,47960.0,95.67,96.33,95.5,96.29,47960.0
2025-01-21 09:40:00,96.29,96.4,95.98,96.01,40562.0,96.29,96.4,95.98,96.01,40562.0
2025-01-21 09:45:00,96.06,96.24,95.85,95.86,45085.0,96.06,96.24,95.85,95.86,45085.0
2025-01-21 09:50:00,95.83,95.84,94.82,94.84,63591.0,95.83,95.84,94.82,94.84,63591.0
2025-01-21 09:55:00,94.9,95.41,94.86,95.41,33144.0,94.9,95.41,94.86,95.41,33144.0
2025-01-21 10:00:00,95.36,95.56,95.22,95.35,32643.0,95.36,95.56,95.22,95.35,32643.0
2025-01-21 10:05:00,95.27,95.61,95.23,95.35,22529.0,95.27,95.61,95.23,95.35,22529.0
2025-01-21 10:10:00,95.35,95.42,94.94,95.0,10286.0,95.35,95.42,94.94,95.0,10286.0
2025-01-21 10:15:00,95.02,95.23,94.82,95.22,25447.0,95.02,95.23,94.82,95.22,25447.0
2025-01-21 10:20:00,95.2,95.38,95.2,95.3,9608.0,95.2,95.38,95.2,95.3,9608.0
2025-01-21 10:25:00,95.28,95.55,95.25,95.48,18868.0,95.28,95.55,95.25,95.48,18868.0
2025-01-21 10:30:00,95.48,95.62,95.4,95.56,23614.0,95.48,95.62,95.4,95.56,23614.0
2025-01-21 10:35:00,95.54,95.77,95.49,95.51,32730.0,95.54,95.77,95.49,95.51,32730.0
2025-01-21 10:40:00,95.52,95.68,95.47,95.61,14700.0,95.52,95.68,95.47,95.61,14700.0
2025-01-21 10:45:00,95.62,95.66,95.49,95.49,9289.0,95.62,95.66,95.49,95.49,9289.0
2025-01-21 10:50:00,95.47,95.52,95.39,95.45,8527.0,95.47,95.52,95.39,95.45,8527.0
2025-01-21 10:55:00,95.44,95.64,95.42,95.64,8108.0,95.44,95.64,95.42,95.64,8108.0
2025-01-21 11:00:00,95.63,95.63,95.43,95.53,13649.0,95.63,95.63,95.43,95.53,13649.0
2025-01-21 11:05:00,95.54,95.82,95.51,95.75,21383.0,95.54,95.82,95.51,95.75,21383.0
2025-01-21 11:10:00,95.76,95.91,95.68,95.91,21695.0,95.76,95.91,95.68,95.91,21695.0
2025-01-21 11:15:00,95.87,95.9,95.71,95.9,14240.0,95.87,95.9,95.71,95.9,14240.0
2025-01-21 11:20:00,95.88,96.01,95.87,96.0,11126.0,95.88,96.01,95.87,96.0,11126.0
2025-01-21 11:25:00,96.02,96.02,95.89,95.9,3351.0,96.02,96.02,95.89,95.9,3351.0
2025-01-21 11:30:00,95.89,95.93,95.86,95.88,11926.0,95.89,95.93,95.86,95.88,11926.0
2025-01-21 11:35:00,95.93,96.12,95.93,95.96,13021.0,95.93,96.12,95.93,95.96,13021.0
2025-01-21 11:40:00,95.96,96.09,95.94,95.99,9694.0,95.96,96.09,95.94,95.99,9694.0
2025-01-21 11:45:00,96.0,96.07,95.91,96.06,7480.0,96.0,96.07,95.91,96.06,7480.0
2025-01-21 11:50:00,96.09,96.24,96.06,96.24,10502.0,96.09,96.24,96.06,96.24,10502.0
2025-01-21 11:55:00,96.24,96.28,96.13,96.15,13826.0,96.24,96.28,96.13,96.15,13826.0
2025-01-21 12:00:00,96.13,96.13,96.05,96.13,6582.0,96.13,96.13,96.05,96.13,6582.0
2025-01-21 12:05:00,96.12,96.14,96.03,96.03,8527.0,96.12,96.14,96.03,96.03,8527.0
2025-01-21 12:10:00,96.01,96.02,95.88,95.9,7289.0,96.01,96.02,95.88,95.9,7289.0
2025-01-21 12:15:00,95.92,95.96,95.85,95.86,8554.0,95.92,95.96,95.85,95.86,8554.0
2025-01-21 12:20:00,95.86,96.04,95.84,96.02,9315.0,95.86,96.04,95.84,96.02,9315.0
2025-01-21 12:25:00,96.02,96.08,95.97,96.03,8386.0,96.02,96.08,95.97,96.03,8386.0
2025-01-21 12:30:00,96.04,96.19,96.04,96.19,7892.0,96.04,96.19,96.04,96.19,7892.0
2025-01-21 12:35:00,96.16,96.26,96.08,96.1,10305.0,96.16,96.26,96.08,96.1,10305.0
2025-01-21 12:40:00,96.1,96.24,96.09,96.18,29357.0,96.1,96.24,96.09,96.18,29357.0
2025-01-21 12:45:00,96.2,96.31,96.18,96.3,11771.0,96.2,96.31,96.18,96.3,11771.0
2025-01-21 12:50:00,96.29,96.3,96.22,96.24,8665.0,96.29,96.3,96.22,96.24,8665.0
2025-01-21 12:55:00,96.25,96.37,96.22,96.37,8154.0,96.25,96.37,96.22,96.37,8154.0
2025-01-21 13:00:00,96.35,96.35,96.17,96.32,9916.0,96.35,96.35,96.17,96.32,9916.0
2025-01-21 13:05:00,96.33,96.41,96.31,96.39,12548.0,96.33,96.41,96.31,96.39,12548.0
2025-01-21 13:10:00,96.38,96.52,96.38,96.48,10335.0,96.38,96.52,96.38,96.48,10335.0
2025-01-21 13:15:00,96.5,96.61,96.5,96.55,8896.0,96.5,96.61,96.5,96.55,8896.0
2025-01-21 13:20:00,96.51,96.51,96.44,96.48,7283.0,96.51,96.51,96.44,96.48,7283.0
2025-01-21 13:25:00,96.5,96.51,96.42,96.47,5880.0,96.5,96.51,96.42,96.47,5880.0
2025-01-21 13:30:00,96.47,96.49,96.42,96.44,5488.0,96.47,96.49,96.42,96.44,5488.0
2025-01-21 13:35:00,96.48,96.59,96.46,96.54,5600.0,96.48,96.59,96.46,96.54,5600.0
2025-01-21 13:40:00,96.56,96.56,96.46,96.54,8000.0,96.56,96.56,96.46,96.54,8000.0
2025-01-21 13:45:00,96.55,96.6,96.52,96.55,7606.0,96.55,96.6,96.52,96.55,7606.0
2025-01-21 13:50:00,96.54,96.65,96.53,96.65,7389.0,96.54,96.65,96.53,96.65,7389.0
2025-01-21 13:55:00,96.65,96.69,96.62,96.64,8388.0,96.65,96.69,96.62,96.64,8388.0
2025-01-21 14:00:00,96.62,96.66,96.56,96.58,9639.0,96.62,96.66,96.56,96.58,9639.0
2025-01-21 14:05:00,96.56,96.61,96.56,96.6,9396.0,96.56,96.61,96.56,96.6,9396.0
2025-01-21 14:10:00,96.6,96.75,96.55,96.7,20411.0,96.6,96.75,96.55,96.7,20411.0
2025-01-21 14:15:00,96.72,96.84,96.69,96.8,46272.0,96.72,96.84,96.69,96.8,46272.0
2025-01-21 14:20:00,96.8,97.0,96.79,96.97,17945.0,96.8,97.0,96.79,96.97,17945.0
2025-01-21 14:25:00,96.99,97.11,96.96,97.05,26138.0,96.99,97.11,96.96,97.05,26138.0
2025-01-21 14:30:00,97.05,97.05,96.83,96.91,14435.0,97.05,97.05,96.83,96.91,14435.0
2025-01-21 14:35:00,96.91,96.98,96.88,96.9,12824.0,96.91,96.98,96.88,96.9,12824.0
2025-01-21 14:40:00,96.9,96.96,96.84,96.88,9893.0,96.9,96.96,96.84,96.88,9893.0
2025-01-21 14:45:00,96.88,96.89,96.81,96.84,12000.0,96.88,96.89,96.81,96.84,12000.0
2025-01-21 14:50:00,96.85,96.86,96.62,96.67,26726.0,96.85,96.86,96.62,96.67,26726.0
2025-01-21 14:55:00,96.69,96.8,96.68,96.78,15197.0,96.69,96.8,96.68,96.78,15197.0
2025-01-21 15:00:00,96.76,96.81,96.71,96.76,26602.0,96.76,96.81,96.71,96.76,26602.0
2025-01-21 15:05:00,96.77,96.91,96.76,96.87,15261.0,96.77,96.91,96.76,96.87,15261.0
2025-01-21 15:10:00,96.88,96.95,96.85,96.93,16979.0,96.88,96.95,96.85,96.93,16979.0
2025-01-21 15:15:00,96.92,97.02,96.91,96.98,15683.0,96.92,97.02,96.91,96.98,15683.0
2025-01-21 15:20:00,96.99,97.04,96.91,97.02,34418.0,96.99,97.04,96.91,97.02,34418.0
2025-01-21 15:25:00,97.03,97.11,96.97,97.03,38261.0,97.03,97.11,96.97,97.03,38261.0
2025-01-21 15:30:00,97.03,97.07,96.91,96.92,30426.0,97.03,97.07,96.91,96.92,30426.0
2025-01-21 15:35:00,96.92,96.93,96.76,96.77,23120.0,96.92,96.93,96.76,96.77,23120.0
2025-01-21 15:40:00,96.78,96.85,96.72,96.84,16444.0,96.78,96.85,96.72,96.84,16444.0
2025-01-21 15:45:00,96.84,97.0,96.83,96.95,21130.0,96.84,97.0,96.83,96.95,21130.0
2025-01-21 15:50:00,96.96,97.21,96.96,97.19,43030.0,96.96,97.21,96.96,97.19,43030.0
2025-01-21 15:55:00,97.23,97.28,97.08,97.2,136017.0,97.23,97.28,97.08,97.2,136017.0
2025-01-22 09:30:00,97.99,98.21,97.08,97.25,109326.0,97.99,98.21,97.08,97.25,109326.0
2025-01-22 09:35:00,97.23,97.49,96.72,96.81,25228.0,97.23,97.49,96.72,96.81,25228.0
2025-01-22 09:40:00,96.81,96.95,96.59,96.76,36684.0,96.81,96.95,96.59,96.76,36684.0
2025-01-22 09:45:00,96.78,97.11,96.69,96.81,21593.0,96.78,97.11,96.69,96.81,21593.0
2025-01-22 09:50:00,96.81,96.91,96.66,96.9,21235.0,96.81,96.91,96.66,96.9,21235.0
2025-01-22 09:55:00,96.92,97.11,96.92,97.02,16834.0,96.92,97.11,96.92,97.02,16834.0
2025-01-22 10:00:00,97.02,97.26,96.93,97.21,28157.0,97.02,97.26,96.93,97.21,28157.0
2025-01-22 10:05:00,97.19,97.32,97.0,97.12,17786.0,97.19,97.32,97.0,97.12,17786.0
2025-01-22 10:10:00,97.1,97.45,97.07,97.45,19826.0,97.1,97.45,97.07,97.45,19826.0
2025-01-22 10:15:00,97.45,97.55,97.34,97.4,26981.0,97.45,97.55,97.34,97.4,26981.0
2025-01-22 10:20:00,97.38,97.4,97.16,97.28,41629.0,97.38,97.4,97.16,97.28,41629.0
2025-01-22 10:25:00,97.25,97.35,97.21,97.31,29293.0,97.25,97.35,97.21,97.31,29293.0
2025-01-22 10:30:00,97.3,97.43,97.26,97.39,39576.0,97.3,97.43,97.26,97.39,39576.0
2025-01-22 10:35:00,97.4,97.55,97.26,97.26,23326.0,97.4,97.55,97.26,97.26,23326.0
2025-01-22 10:40:00,97.29,97.38,97.19,97.38,12996.0,97.29,97.38,97.19,97.38,12996.0
2025-01-22 10:45:00,97.38,97.38,97.15,97.15,15854.0,97.38,97.38,97.15,97.15,15854.0
2025-01-22 10:50:00,97.12,97.26,97.07,97.2,15234.0,97.12,97.26,97.07,97.2,15234.0
2025-01-22 10:55:00,97.22,97.27,97.07,97.11,14830.0,97.22,97.27,97.07,97.11,14830.0
2025-01-22 11:00:00,97.12,97.32,96.99,97.31,14979.0,97.12,97.32,96.99,97.31,14979.0
2025-01-22 11:05:00,97.27,97.43,97.27,97.37,13565.0,97.27,97.43,97.27,97.37,13565.0
2025-01-22 11:10:00,97.36,97.36,97.18,97.34,38833.0,97.36,97.36,97.18,97.34,38833.0
2025-01-22 11:15:00,97.35,97.53,97.35,97.52,13606.0,97.35,97.53,97.35,97.52,13606.0
2025-01-22 11:20:00,97.54,97.54,97.42,97.51,11186.0,97.54,97.54,97.42,97.51,11186.0
2025-01-22 11:25:00,97.51,97.62,97.33,97.33,17048.0,97.51,97.62,97.33,97.33,17048.0
2025-01-22 11:30:00,97.36,97.49,97.26,97.31,15947.0,97.36,97.49,97.26,97.31,15947.0
2025-01-22 11:35:00,97.3,97.36,97.27,97.28,13125.0,97.3,97.36,97.27,97.28,13125.0
2025-01-22 11:40:00,97.29,97.44,97.27,97.44,24135.0,97.29,97.44,97.27,97.44,24135.0
2025-01-22 11:45:00,97.43,97.49,97.37,97.39,12451.0,97.43,97.49,97.37,97.39,12451.0
2025-01-22 11:50:00,97.36,97.51,97.36,97.39,16034.0,97.36,97.51,97.36,97.39,16034.0
2025-01-22 11:55:00,97.41,97.5,97.39,97.43,17700.0,97.41,97.5,97.39,97.43,17700.0
2025-01-22 12:00:00,97.42,97.65,97.42,97.65,15607.0,97.42,97.65,97.42,97.65,15607.0
2025-01-22 12:05:00,97.65,97.75,97.58,97.65,11747.0,97.65,97.75,97.58,97.65,11747.0
2025-01-22 12:10:00,97.63,97.65,97.39,97.4,9255.0,97.63,97.65,97.39,97.4,9255.0
2025-01-22 12:15:00,97.4,97.42,97.33,97.34,16658.0,97.4,97.42,97.33,97.34,16658.0
2025-01-22 12:20:00,97.34,97.37,97.32,97.33,10663.0,97.34,97.37,97.32,97.33,10663.0
2025-01-22 12:25:00,97.33,97.51,97.32,97.46,13477.0,97.33,97.51,97.32,97.46,13477.0
2025-01-22 12:30:00,97.46,97.49,97.44,97.44,10500.0,97.46,97.49,97.44,97.44,10500.0
2025-01-22 12:35:00,97.43,97.49,97.3,97.34,30743.0,97.43,97.49,97.3,97.34,30743.0
2025-01-22 12:40:00,97.36,97.36,97.3,97.3,12986.0,97.36,97.36,97.3,97.3,12986.0
2025-01-22 12:45:00,97.31,97.46,97.28,97.37,41509.0,97.31,97.46,97.28,97.37,41509.0
2025-01-22 12:50:00,97.38,97.51,97.38,97.48,9344.0,97.38,97.51,97.38,97.48,9344.0
2025-01-22 12:55:00,97.48,97.52,97.46,97.51,11512.0,97.48,97.52,97.46,97.51,11512.0
2025-01-22 13:00:00,97.51,97.6,97.51,97.55,21311.0,97.51,97.6,97.51,97.55,21311.0
2025-01-22 13:05:00,97.55,97.6,97.52,97.6,9577.0,97.55,97.6,97.52,97.6,9577.0
2025-01-22 13:10:00,97.61,97.61,97.42,97.43,9000.0,97.61,97.61,97.42,97.43,9000.0
2025-01-22 13:15:00,97.42,97.53,97.42,97.43,8245.0,97.42,97.53,97.42,97.43,8245.0
2025-01-22 13:20:00,97.41,97.43,97.31,97.39,8053.0,97.41,97.43,97.31,97.39,8053.0
2025-01-22 13:25:00,97.38,97.4,97.34,97.4,9930.0,97.38,97.4,97.34,97.4,9930.0
2025-01-22 13:30:00,97.38,97.47,97.36,97.47,10583.0,97.38,97.47,97.36,97.47,10583.0
2025-01-22 13:35:00,97.47,97.55,97.45,97.54,8087.0,97.47,97.55,97.45,97.54,8087.0
2025-01-22 13:40:00,97.55,97.66,97.54,97.66,11601.0,97.55,97.66,97.54,97.66,11601.0
2025-01-22 13:45:00,97.66,97.73,97.63,97.66,12661.0,97.66,97.73,97.63,97.66,12661.0
2025-01-22 13:50:00,97.67,97.7,97.59,97.67,15640.0,97.67,97.7,97.59,97.67,15640.0
2025-01-22 13:55:00,97.66,97.68,97.49,97.55,14668.0,97.66,97.68,97.49,97.55,14668.0
2025-01-22 14:00:00,97.54,97.64,97.52,97.64,15892.0,97.54,97.64,97.52,97.64,15892.0
2025-01-22 14:05:00,97.64,97.72,97.64,97.71,9197.0,97.64,97.72,97.64,97.71,9197.0
2025-01-22 14:10:00,97.74,97.79,97.72,97.77,9588.0,97.74,97.79,97.72,97.77,9588.0
2025-01-22 14:15:00,97.77,97.81,97.77,97.8,11814.0,97.77,97.81,97.77,97.8,11814.0
2025-01-22 14:20:00,97.81,97.84,97.79,97.81,11162.0,97.81,97.84,97.79,97.81,11162.0
2025-01-22 14:25:00,97.82,97.87,97.81,97.83,17041.0,97.82,97.87,97.81,97.83,17041.0
2025-01-22 14:30:00,97.84,97.88,97.81,97.86,10157.0,97.84,97.88,97.81,97.86,10157.0
2025-01-22 14:35:00,97.85,97.89,97.84,97.86,8209.0,97.85,97.89,97.84,97.86,8209.0
2025-01-22 14:40:00,97.86,97.87,97.79,97.85,16137.0,97.86,97.87,97.79,97.85,16137.0
2025-01-22 14:45:00,97.85,97.95,97.78,97.94,12169.0,97.85,97.95,97.78,97.94,12169.0
2025-01-22 14:50:00,97.94,98.03,97.94,98.02,17828.0,97.94,98.03,97.94,98.02,17828.0
2025-01-22 14:55:00,98.03,98.08,98.01,98.08,12796.0,98.03,98.08,98.01,98.08,12796.0
2025-01-22 15:00:00,98.08,98.15,98.05,98.08,22278.0,98.08,98.15,98.05,98.08,22278.0
2025-01-22 15:05:00,98.08,98.15,98.07,98.1,16702.0,98.08,98.15,98.07,98.1,16702.0
2025-01-22 15:10:00,98.09,98.1,97.98,98.04,14529.0,98.09,98.1,97.98,98.04,14529.0
2025-01-22 15:15:00,98.03,98.06,98.0,98.03,10624.0,98.03,98.06,98.0,98.03,10624.0
2025-01-22 15:20:00,98.01,98.15,98.0,98.14,17052.0,98.01,98.15,98.0,98.14,17052.0
2025-01-22 15:25:00,98.14,98.15,98.05,98.1,25122.0,98.14,98.15,98.05,98.1,25122.0
2025-01-22 15:30:00,98.11,98.28,98.11,98.23,48792.0,98.11,98.28,98.11,98.23,48792.0
2025-01-22 15:35:00,98.22,98.25,98.12,98.13,16731.0,98.22,98.25,98.12,98.13,16731.0
2025-01-22 15:40:00,98.14,98.21,98.04,98.17,20841.0,98.14,98.21,98.04,98.17,20841.0
2025-01-22 15:45:00,98.21,98.28,98.19,98.2,20704.0,98.21,98.28,98.19,98.2,20704.0
2025-01-22 15:50:00,98.19,98.21,98.04,98.17,45941.0,98.19,98.21,98.04,98.17,45941.0
2025-01-22 15:55:00,98.18,98.34,98.15,98.21,143596.0,98.18,98.34,98.15,98.21,143596.0
2025-01-23 09:30:00,97.65,98.08,96.8,96.84,132253.0,97.65,98.08,96.8,96.84,132253.0
2025-01-23 09:35:00,96.84,96.87,96.18,96.4,31806.0,96.84,96.87,96.18,96.4,31806.0
2025-01-23 09:40:00,96.41,96.92,96.4,96.76,19947.0,96.41,96.92,96.4,96.76,19947.0
2025-01-23 09:45:00,96.73,96.88,96.63,96.73,23398.0,96.73,96.88,96.63,96.73,23398.0
2025-01-23 09:50:00,96.7,96.83,96.14,96.3,23663.0,96.7,96.83,96.14,96.3,23663.0
2025-01-23 09:55:00,96.31,96.42,96.17,96.35,27974.0,96.31,96.42,96.17,96.35,27974.0
2025-01-23 10:00:00,96.36,96.5,96.23,96.39,23006.0,96.36,96.5,96.23,96.39,23006.0
2025-01-23 10:05:00,96.39,96.67,96.36,96.48,21696.0,96.39,96.67,96.36,96.48,21696.0
2025-01-23 10:10:00,96.48,96.64,96.24,96.28,38172.0,96.48,96.64,96.24,96.28,38172.0
2025-01-23 10:15:00,96.24,96.28,96.03,96.05,21441.0,96.24,96.28,96.03,96.05,21441.0
2025-01-23 10:20:00,96.06,96.32,96.04,96.23,16340.0,96.06,96.32,96.04,96.23,16340.0
2025-01-23 10:25:00,96.22,96.29,96.04,96.23,19935.0,96.22,96.29,96.04,96.23,19935.0
2025-01-23 10:30:00,96.23,96.31,96.14,96.17,14050.0,96.23,96.31,96.14,96.17,14050.0
2025-01-23 10:35:00,96.18,96.23,96.07,96.18,13240.0,96.18,96.23,96.07,96.18,13240.0
2025-01-23 10:40:00,96.13,96.21,96.05,96.17,9035.0,96.13,96.21,96.05,96.17,9035.0
2025-01-23 10:45:00,96.14,96.38,96.14,96.32,14933.0,96.14,96.38,96.14,96.32,14933.0
2025-01-23 10:50:00,96.31,96.32,96.07,96.15,20970.0,96.31,96.32,96.07,96.15,20970.0
2025-01-23 10:55:00,96.14,96.2,96.11,96.16,9164.0,96.14,96.2,96.11,96.16,9164.0
2025-01-23 11:00:00,96.18,96.21,95.97,96.0,20959.0,96.18,96.21,95.97,96.0,20959.0
2025-01-23 11:05:00,95.98,96.07,95.96,96.04,11552.0,95.98,96.07,95.96,96.04,11552.0
2025-01-23 11:10:00,96.04,96.23,95.94,96.21,15899.0,96.04,96.23,95.94,96.21,15899.0
2025-01-23 11:15:00,96.24,96.29,96.13,96.19,5838.0,96.24,96.29,96.13,96.19,5838.0
2025-01-23 11:20:00,96.23,96.31,96.21,96.23,15125.0,96.23,96.31,96.21,96.23,15125.0
2025-01-23 11:25:00,96.2,96.33,96.16,96.29,20791.0,96.2,96.33,96.16,96.29,20791.0
2025-01-23 11:30:00,96.3,96.57,96.3,96.54,9909.0,96.3,96.57,96.3,96.54,9909.0
2025-01-23 11:35:00,96.54,96.54,96.28,96.37,10379.0,96.54,96.54,96.28,96.37,10379.0
2025-01-23 11:40:00,96.3,96.38,96.25,96.34,9857.0,96.3,96.38,96.25,96.34,9857.0
2025-01-23 11:45:00,96.36,96.48,96.36,96.39,10498.0,96.36,96.48,96.36,96.39,10498.0
2025-01-23 11:50:00,96.4,96.44,96.3,96.38,7847.0,96.4,96.44,96.3,96.38,7847.0
2025-01-23 11:55:00,96.38,96.5,96.38,96.42,10806.0,96.38,96.5,96.38,96.42,10806.0
2025-01-23 12:00:00,96.42,96.47,96.3,96.3,14695.0,96.42,96.47,96.3,96.3,14695.0
2025-01-23 12:05:00,96.29,96.49,96.26,96.29,27036.0,96.29,96.49,96.26,96.29,27036.0
2025-01-23 12:10:00,96.26,96.29,96.18,96.18,9151.0,96.26,96.29,96.18,96.18,9151.0
2025-01-23 12:15:00,96.2,96.25,96.15,96.18,13686.0,96.2,96.25,96.15,96.18,13686.0
2025-01-23 12:20:00,96.18,96.26,96.12,96.16,12416.0,96.18,96.26,96.12,96.16,12416.0
2025-01-23 12:25:00,96.16,96.22,96.12,96.16,13369.0,96.16,96.22,96.12,96.16,13369.0
2025-01-23 12:30:00,96.17,96.17,96.06,96.1,12859.0,96.17,96.17,96.06,96.1,12859.0
2025-01-23 12:35:00,96.11,96.12,96.02,96.06,13827.0,96.11,96.12,96.02,96.06,13827.0
2025-01-23 12:40:00,96.05,96.09,96.0,96.05,11676.0,96.05,96.09,96.0,96.05,11676.0
2025-01-23 12:45:00,96.04,96.13,96.04,96.08,13450.0,96.04,96.13,96.04,96.08,13450.0
2025-01-23 12:50:00,96.09,96.26,96.08,96.15,22413.0,96.09,96.26,96.08,96.15,22413.0
2025-01-23 12:55:00,96.14,96.14,96.0,96.03,19592.0,96.14,96.14,96.0,96.03,19592.0
2025-01-23 13:00:00,96.02,96.22,96.0,96.2,7196.0,96.02,96.22,96.0,96.2,7196.0
2025-01-23 13:05:00,96.19,96.27,96.13,96.27,7636.0,96.19,96.27,96.13,96.27,7636.0
2025-01-23 13:10:00,96.25,96.26,96.17,96.21,7839.0,96.25,96.26,96.17,96.21,7839.0
2025-01-23 13:15:00,96.23,96.28,96.16,96.2,6147.0,96.23,96.28,96.16,96.2,6147.0
2025-01-23 13:20:00,96.2,96.23,96.16,96.18,20428.0,96.2,96.23,96.16,96.18,20428.0
2025-01-23 13:25:00,96.17,96.18,96.13,96.16,7912.0,96.17,96.18,96.13,96.16,7912.0
2025-01-23 13:30:00,96.17,96.36,96.15,96.28,110033.0,96.17,96.36,96.15,96.28,110033.0
2025-01-23 13:35:00,96.25,96.31,96.19,96.28,10700.0,96.25,96.31,96.19,96.28,10700.0
2025-01-23 13:40:00,96.28,96.28,96.13,96.15,12323.0,96.28,96.28,96.13,96.15,12323.0
2025-01-23 13:45:00,96.15,96.22,96.13,96.2,22117.0,96.15,96.22,96.13,96.2,22117.0
2025-01-23 13:50:00,96.22,96.29,96.19,96.19,12098.0,96.22,96.29,96.19,96.19,12098.0
2025-01-23 13:55:00,96.18,96.18,96.04,96.06,10262.0,96.18,96.18,96.04,96.06,10262.0
2025-01-23 14:00:00,96.06,96.11,96.02,96.05,12165.0,96.06,96.11,96.02,96.05,12165.0
2025-01-23 14:05:00,96.04,96.1,96.01,96.06,24662.0,96.04,96.1,96.01,96.06,24662.0
2025-01-23 14:10:00,96.06,96.08,96.01,96.06,10601.0,96.06,96.08,96.01,96.06,10601.0
2025-01-23 14:15:00,96.06,96.07,96.03,96.06,11009.0,96.06,96.07,96.03,96.06,11009.0
2025-01-23 14:20:00,96.05,96.05,95.98,96.03,26564.0,96.05,96.05,95.98,96.03,26564.0
2025-01-23 14:25:00,96.03,96.12,96.03,96.06,12501.0,96.03,96.12,96.03,96.06,12501.0
2025-01-23 14:30:00,96.07,96.14,96.05,96.13,11618.0,96.07,96.14,96.05,96.13,11618.0
2025-01-23 14:35:00,96.11,96.16,96.09,96.11,10974.0,96.11,96.16,96.09,96.11,10974.0
2025-01-23 14:40:00,96.13,96.18,96.07,96.08,7461.0,96.13,96.18,96.07,96.08,7461.0
2025-01-23 14:45:00,96.07,96.17,96.07,96.15,6914.0,96.07,96.17,96.07,96.15,6914.0
2025-01-23 14:50:00,96.15,96.22,96.13,96.16,11217.0,96.15,96.22,96.13,96.16,11217.0
2025-01-23 14:55:00,96.18,96.2,96.08,96.09,12956.0,96.18,96.2,96.08,96.09,12956.0
2025-01-23 15:00:00,96.08,96.15,96.04,96.09,29515.0,96.08,96.15,96.04,96.09,29515.0
2025-01-23 15:05:00,96.1,96.32,96.07,96.29,36236.0,96.1,96.32,96.07,96.29,36236.0
2025-01-23 15:10:00,96.29,96.29,96.11,96.28,34211.0,96.29,96.29,96.11,96.28,34211.0
2025-01-23 15:15:00,96.27,96.38,96.25,96.31,17726.0,96.27,96.38,96.25,96.31,17726.0
2025-01-23 15:20:00,96.31,96.57,96.31,96.56,17041.0,96.31,96.57,96.31,96.56,17041.0
2025-01-23 15:25:00,96.57,96.64,96.55,96.64,17598.0,96.57,96.64,96.55,96.64,17598.0
2025-01-23 15:30:00,96.63,96.66,96.46,96.64,46644.0,96.63,96.66,96.46,96.64,46644.0
2025-01-23 15:35:00,96.62,96.85,96.61,96.8,17530.0,96.62,96.85,96.61,96.8,17530.0
2025-01-23 15:40:00,96.79,96.96,96.76,96.93,15153.0,96.79,96.96,96.76,96.93,15153.0
2025-01-23 15:45:00,96.95,97.14,96.94,97.11,36600.0,96.95,97.14,96.94,97.11,36600.0
2025-01-23 15:50:00,97.11,97.31,97.01,97.17,64332.0,97.11,97.31,97.01,97.17,64332.0
2025-01-23 15:55:00,97.19,97.5,97.16,97.45,201771.0,97.19,97.5,97.16,97.45,201771.0
2025-01-24 09:30:00,97.51,97.57,96.6,96.71,80200.0,97.51,97.57,96.6,96.71,80200.0
2025-01-24 09:35:00,96.71,97.2,96.68,97.16,19770.0,96.71,97.2,96.68,97.16,19770.0
2025-01-24 09:40:00,97.14,97.25,96.91,96.95,16683.0,97.14,97.25,96.91,96.95,16683.0
2025-01-24 09:45:00,96.97,97.14,96.88,96.89,68702.0,96.97,97.14,96.88,96.89,68702.0
2025-01-24 09:50:00,96.9,96.91,96.67,96.75,21854.0,96.9,96.91,96.67,96.75,21854.0
2025-01-24 09:55:00,96.72,96.9,96.64,96.83,17974.0,96.72,96.9,96.64,96.83,17974.0
2025-01-24 10:00:00,96.86,96.98,96.66,96.69,32280.0,96.86,96.98,96.66,96.69,32280.0
2025-01-24 10:05:00,96.69,96.8,96.62,96.79,21902.0,96.69,96.8,96.62,96.79,21902.0
2025-01-24 10:10:00,96.79,96.83,96.63,96.64,21563.0,96.79,96.83,96.63,96.64,21563.0
2025-01-24 10:15:00,96.66,96.76,96.38,96.41,31918.0,96.66,96.76,96.38,96.41,31918.0
2025-01-24 10:20:00,96.41,96.41,96.1,96.23,30237.0,96.41,96.41,96.1,96.23,30237.0
2025-01-24 10:25:00,96.19,96.31,96.12,96.23,23744.0,96.19,96.31,96.12,96.23,23744.0
2025-01-24 10:30:00,96.21,96.5,96.15,96.18,86116.0,96.21,96.5,96.15,96.18,86116.0
2025-01-24 10:35:00,96.2,96.32,96.15,96.19,198850.0,96.2,96.32,96.15,96.19,198850.0
2025-01-24 10:40:00,96.19,96.46,96.15,96.39,358195.0,96.19,96.46,96.15,96.39,358195.0
2025-01-24 10:45:00,96.37,96.44,96.26,96.39,35920.0,96.37,96.44,96.26,96.39,35920.0
2025-01-24 10:50:00,96.4,96.65,96.36,96.5,79357.0,96.4,96.65,96.36,96.5,79357.0
2025-01-24 10:55:00,96.51,96.59,96.32,96.35,46121.0,96.51,96.59,96.32,96.35,46121.0
2025-01-24 11:00:00,96.37,96.8,96.36,96.6,19466.0,96.37,96.8,96.36,96.6,19466.0
2025-01-24 11:05:00,96.62,96.76,96.5,96.72,38775.0,96.62,96.76,96.5,96.72,38775.0
2025-01-24 11:10:00,96.72,96.81,96.64,96.77,11333.0,96.72,96.81,96.64,96.77,11333.0
2025-01-24 11:15:00,96.77,96.82,96.67,96.76,13560.0,96.77,96.82,96.67,96.76,13560.0
2025-01-24 11:20:00,96.79,97.17,96.79,97.17,15918.0,96.79,97.17,96.79,97.17,15918.0
2025-01-24 11:25:00,97.14,97.21,97.08,97.15,19464.0,97.14,97.21,97.08,97.15,19464.0
2025-01-24 11:30:00,97.17,97.21,97.08,97.08,16775.0,97.17,97.21,97.08,97.08,16775.0
2025-01-24 11:35:00,97.09,97.36,97.06,97.3,18181.0,97.09,97.36,97.06,97.3,18181.0
2025-01-24 11:40:00,97.31,97.39,97.3,97.38,9753.0,97.31,97.39,97.3,97.38,9753.0
2025-01-24 11:45:00,97.38,97.44,97.34,97.39,12175.0,97.38,97.44,97.34,97.39,12175.0
2025-01-24 11:50:00,97.41,97.51,97.37,97.4,19906.0,97.41,97.51,97.37,97.4,19906.0
2025-01-24 11:55:00,97.42,97.44,97.33,97.38,17443.0,97.42,97.44,97.33,97.38,17443.0
2025-01-24 12:00:00,97.37,97.56,97.31,97.31,14791.0,97.37,97.56,97.31,97.31,14791.0
2025-01-24 12:05:00,97.36,97.46,97.29,97.34,17729.0,97.36,97.46,97.29,97.34,17729.0
2025-01-24 12:10:00,97.36,97.36,97.21,97.29,14716.0,97.36,97.36,97.21,97.29,14716.0
2025-01-24 12:15:00,97.29,97.29,97.2,97.22,8018.0,97.29,97.29,97.2,97.22,8018.0
2025-01-24 12:20:00,97.22,97.22,97.06,97.15,12299.0,97.22,97.22,97.06,97.15,12299.0
2025-01-24 12:25:00,97.15,97.15,96.8,96.88,31668.0,97.15,97.15,96.8,96.88,31668.0
2025-01-24 12:30:00,96.85,96.95,96.85,96.93,10187.0,96.85,96.95,96.85,96.93,10187.0
2025-01-24 12:35:00,96.92,96.99,96.76,96.77,66694.0,96.92,96.99,96.76,96.77,66694.0
2025-01-24 12:40:00,96.8,96.82,96.66,96.75,32671.0,96.8,96.82,96.66,96.75,32671.0
2025-01-24 12:45:00,96.74,96.77,96.6,96.66,109453.0,96.74,96.77,96.6,96.66,109453.0
2025-01-24 12:50:00,96.68,96.7,96.55,96.59,60914.0,96.68,96.7,96.55,96.59,60914.0
2025-01-24 12:55:00,96.59,96.62,96.52,96.55,14395.0,96.59,96.62,96.52,96.55,14395.0
2025-01-24 13:00:00,96.57,96.69,96.49,96.5,18384.0,96.57,96.69,96.49,96.5,18384.0
2025-01-24 13:05:00,96.51,96.63,96.5,96.54,10665.0,96.51,96.63,96.5,96.54,10665.0
2025-01-24 13:10:00,96.54,96.59,96.45,96.59,13347.0,96.54,96.59,96.45,96.59,13347.0
2025-01-24 13:15:00,96.58,96.71,96.57,96.71,16354.0,96.58,96.71,96.57,96.71,16354.0
2025-01-24 13:20:00,96.7,96.74,96.57,96.64,12045.0,96.7,96.74,96.57,96.64,12045.0
2025-01-24 13:25:00,96.63,96.65,96.53,96.53,7545.0,96.63,96.65,96.53,96.53,7545.0
2025-01-24 13:30:00,96.52,96.61,96.52,96.54,8078.0,96.52,96.61,96.52,96.54,8078.0
2025-01-24 13:35:00,96.52,96.58,96.49,96.56,11205.0,96.52,96.58,96.49,96.56,11205.0
2025-01-24 13:40:00,96.55,96.57,96.51,96.56,10154.0,96.55,96.57,96.51,96.56,10154.0
2025-01-24 13:45:00,96.55,96.65,96.48,96.61,17855.0,96.55,96.65,96.48,96.61,17855.0
2025-01-24 13:50:00,96.59,96.66,96.51,96.54,15795.0,96.59,96.66,96.51,96.54,15795.0
2025-01-24 13:55:00,96.54,96.54,96.38,96.41,39069.0,96.54,96.54,96.38,96.41,39069.0
2025-01-24 14:00:00,96.41,96.51,96.38,96.39,21755.0,96.41,96.51,96.38,96.39,21755.0
2025-01-24 14:05:00,96.39,96.5,96.38,96.43,8844.0,96.39,96.5,96.38,96.43,8844.0
2025-01-24 14:10:00,96.42,96.51,96.38,96.51,9503.0,96.42,96.51,96.38,96.51,9503.0
2025-01-24 14:15:00,96.48,96.57,96.4,96.4,22564.0,96.48,96.57,96.4,96.4,22564.0
2025-01-24 14:20:00,96.41,96.49,96.39,96.43,13840.0,96.41,96.49,96.39,96.43,13840.0
2025-01-24 14:25:00,96.44,96.45,96.37,96.38,10891.0,96.44,96.45,96.37,96.38,10891.0
2025-01-24 14:30:00,96.38,96.43,96.35,96.36,11382.0,96.38,96.43,96.35,96.36,11382.0
2025-01-24 14:35:00,96.36,96.4,96.35,96.38,9208.0,96.36,96.4,96.35,96.38,9208.0
2025-01-24 14:40:00,96.38,96.4,96.33,96.36,15763.0,96.38,96.4,96.33,96.36,15763.0
2025-01-24 14:45:00,96.36,96.46,96.36,96.46,10207.0,96.36,96.46,96.36,96.46,10207.0
2025-01-24 14:50:00,96.46,96.54,96.45,96.5,8728.0,96.46,96.54,96.45,96.5,8728.0
2025-01-24 14:55:00,96.5,96.59,96.49,96.53,13400.0,96.5,96.59,96.49,96.53,13400.0
2025-01-24 15:00:00,96.51,96.61,96.49,96.61,13756.0,96.51,96.61,96.49,96.61,13756.0
2025-01-24 15:05:00,96.66,96.78,96.65,96.76,14187.0,96.66,96.78,96.65,96.76,14187.0
2025-01-24 15:10:00,96.76,96.81,96.74,96.74,12237.0,96.76,96.81,96.74,96.74,12237.0
2025-01-24 15:15:00,96.74,96.97,96.73,96.87,25742.0,96.74,96.97,96.73,96.87,25742.0
2025-01-24 15:20:00,96.87,96.98,96.86,96.98,15420.0,96.87,96.98,96.86,96.98,15420.0
2025-01-24 15:25:00,96.99,97.0,96.89,96.96,22238.0,96.99,97.0,96.89,96.96,22238.0
2025-01-24 15:30:00,96.99,97.07,96.97,97.0,16228.0,96.99,97.07,96.97,97.0,16228.0
2025-01-24 15:35:00,96.99,97.0,96.89,96.99,18307.0,96.99,97.0,96.89,96.99,18307.0
2025-01-24 15:40:00,96.98,97.02,96.9,96.95,27823.0,96.98,97.02,96.9,96.95,27823.0
2025-01-24 15:45:00,96.94,97.05,96.94,97.04,19907.0,96.94,97.05,96.94,97.04,19907.0
2025-01-24 15:50:00,97.05,97.07,96.89,96.92,56268.0,97.05,97.07,96.89,96.92,56268.0
2025-01-24 15:55:00,96.93,96.93,96.71,96.9,157647.0,96.93,96.93,96.71,96.9,157647.0
2025-01-27 09:30:00,94.91,95.78,94.1,95.1,139190.0,94.91,95.78,94.1,95.1,139190.0
2025-01-27 09:35:00,95.09,96.17,94.91,96.1,58145.0,95.09,96.17,94.91,96.1,58145.0
2025-01-27 09:40:00,96.08,96.28,95.58,95.73,24877.0,96.08,96.28,95.58,95.73,24877.0
2025-01-27 09:45:00,95.72,96.34,95.64,96.22,74760.0,95.72,96.34,95.64,96.22,74760.0
2025-01-27 09:50:00,96.16,96.77,96.11,96.71,51378.0,96.16,96.77,96.11,96.71,51378.0
2025-01-27 09:55:00,96.72,96.99,96.58,96.88,35903.0,96.72,96.99,96.58,96.88,35903.0
2025-01-27 10:00:00,96.82,96.96,96.52,96.53,52498.0,96.82,96.96,96.52,96.53,52498.0
2025-01-27 10:05:00,96.55,96.97,96.5,96.86,35942.0,96.55,96.97,96.5,96.86,35942.0
2025-01-27 10:10:00,96.89,97.19,96.78,96.85,37713.0,96.89,97.19,96.78,96.85,37713.0
2025-01-27 10:15:00,96.83,97.03,96.49,96.65,34677.0,96.83,97.03,96.49,96.65,34677.0
2025-01-27 10:20:00,96.64,97.21,96.6,97.21,28162.0,96.64,97.21,96.6,97.21,28162.0
2025-01-27 10:25:00,97.16,97.67,97.1,97.67,44152.0,97.16,97.67,97.1,97.67,44152.0
2025-01-27 10:30:00,97.67,97.71,97.43,97.7,55893.0,97.67,97.71,97.43,97.7,55893.0
2025-01-27 10:35:00,97.71,98.3,97.63,98.15,79138.0,97.71,98.3,97.63,98.15,79138.0
2025-01-27 10:40:00,98.16,98.33,98.04,98.09,48777.0,98.16,98.33,98.04,98.09,48777.0
2025-01-27 10:45:00,98.06,98.07,97.69,97.73,27177.0,98.06,98.07,97.69,97.73,27177.0
2025-01-27 10:50:00,97.77,98.15,97.71,98.15,24902.0,97.77,98.15,97.71,98.15,24902.0
2025-01-27 10:55:00,98.12,98.19,97.81,97.83,30700.0,98.12,98.19,97.81,97.83,30700.0
2025-01-27 11:00:00,97.84,98.02,97.76,97.89,13367.0,97.84,98.02,97.76,97.89,13367.0
2025-01-27 11:05:00,97.87,97.98,97.51,97.67,21608.0,97.87,97.98,97.51,97.67,21608.0
2025-01-27 11:10:00,97.73,97.8,97.53,97.62,19628.0,97.73,97.8,97.53,97.62,19628.0
2025-01-27 11:15:00,97.64,97.65,97.34,97.44,13961.0,97.64,97.65,97.34,97.44,13961.0
2025-01-27 11:20:00,97.39,97.4,97.25,97.36,22635.0,97.39,97.4,97.25,97.36,22635.0
2025-01-27 11:25:00,97.34,97.49,97.24,97.39,30949.0,97.34,97.49,97.24,97.39,30949.0
2025-01-27 11:30:00,97.44,97.59,97.34,97.42,17982.0,97.44,97.59,97.34,97.42,17982.0
2025-01-27 11:35:00,97.44,97.56,97.32,97.38,17786.0,97.44,97.56,97.32,97.38,17786.0
2025-01-27 11:40:00,97.4,97.47,97.33,97.47,9511.0,97.4,97.47,97.33,97.47,9511.0
2025-01-27 11:45:00,97.45,97.61,97.39,97.53,11550.0,97.45,97.61,97.39,97.53,11550.0
2025-01-27 11:50:00,97.49,97.52,97.11,97.13,13694.0,97.49,97.52,97.11,97.13,13694.0
2025-01-27 11:55:00,97.14,97.25,97.0,97.05,18410.0,97.14,97.25,97.0,97.05,18410.0
2025-01-27 12:00:00,97.05,97.3,96.96,97.26,13465.0,97.05,97.3,96.96,97.26,13465.0
2025-01-27 12:05:00,97.26,97.29,96.96,96.96,20569.0,97.26,97.29,96.96,96.96,20569.0
2025-01-27 12:10:00,96.96,97.18,96.96,97.04,13256.0,96.96,97.18,96.96,97.04,13256.0
2025-01-27 12:15:00,97.04,97.15,97.0,97.01,13693.0,97.04,97.15,97.0,97.01,13693.0
2025-01-27 12:20:00,97.02,97.17,96.89,97.15,14405.0,97.02,97.17,96.89,97.15,14405.0
2025-01-27 12:25:00,97.12,97.4,97.1,97.39,17190.0,97.12,97.4,97.1,97.39,17190.0
2025-01-27 12:30:00,97.4,97.52,97.3,97.34,20503.0,97.4,97.52,97.3,97.34,20503.0
2025-01-27 12:35:00,97.32,97.48,97.19,97.48,19925.0,97.32,97.48,97.19,97.48,19925.0
2025-01-27 12:40:00,97.48,97.48,97.27,97.33,27188.0,97.48,97.48,97.27,97.33,27188.0
2025-01-27 12:45:00,97.33,97.34,97.1,97.12,15914.0,97.33,97.34,97.1,97.12,15914.0
2025-01-27 12:50:00,97.12,97.18,96.99,97.06,8134.0,97.12,97.18,96.99,97.06,8134.0
2025-01-27 12:55:00,97.06,97.12,96.95,97.07,12210.0,97.06,97.12,96.95,97.07,12210.0
2025-01-27 13:00:00,97.05,97.2,97.04,97.16,11810.0,97.05,97.2,97.04,97.16,11810.0
2025-01-27 13:05:00,97.13,97.19,96.98,96.99,10709.0,97.13,97.19,96.98,96.99,10709.0
2025-01-27 13:10:00,96.97,97.15,96.97,97.05,10942.0,96.97,97.15,96.97,97.05,10942.0
2025-01-27 13:15:00,97.08,97.2,96.92,96.98,18202.0,97.08,97.2,96.92,96.98,18202.0
2025-01-27 13:20:00,97.0,97.06,96.91,97.0,11872.0,97.0,97.06,96.91,97.0,11872.0
2025-01-27 13:25:00,97.02,97.09,96.89,96.92,10432.0,97.02,97.09,96.89,96.92,10432.0
2025-01-27 13:30:00,96.93,97.08,96.93,96.98,14711.0,96.93,97.08,96.93,96.98,14711.0
2025-01-27 13:35:00,96.99,97.14,96.93,96.98,17569.0,96.99,97.14,96.93,96.98,17569.0
2025-01-27 13:40:00,96.99,97.16,96.99,97.08,15247.0,96.99,97.16,96.99,97.08,15247.0
2025-01-27 13:45:00,97.09,97.09,96.89,96.92,20327.0,97.09,97.09,96.89,96.92,20327.0
2025-01-27 13:50:00,96.87,96.89,96.76,96.79,11130.0,96.87,96.89,96.76,96.79,11130.0
2025-01-27 13:55:00,96.77,96.79,96.51,96.51,17899.0,96.77,96.79,96.51,96.51,17899.0
2025-01-27 14:00:00,96.53,96.8,96.5,96.73,13367.0,96.53,96.8,96.5,96.73,13367.0
2025-01-27 14:05:00,96.73,96.77,96.58,96.6,15514.0,96.73,96.77,96.58,96.6,15514.0
2025-01-27 14:10:00,96.61,96.68,96.52,96.55,38842.0,96.61,96.68,96.52,96.55,38842.0
2025-01-27 14:15:00,96.57,96.84,96.57,96.8,17198.0,96.57,96.84,96.57,96.8,17198.0
2025-01-27 14:20:00,96.79,96.79,96.73,96.78,9779.0,96.79,96.79,96.73,96.78,9779.0
2025-01-27 14:25:00,96.79,97.0,96.76,96.97,15982.0,96.79,97.0,96.76,96.97,15982.0
2025-01-27 14:30:00,96.96,96.96,96.74,96.87,26614.0,96.96,96.96,96.74,96.87,26614.0
2025-01-27 14:35:00,96.86,96.9,96.64,96.73,25554.0,96.86,96.9,96.64,96.73,25554.0
2025-01-27 14:40:00,96.73,96.85,96.51,96.52,32825.0,96.73,96.85,96.51,96.52,32825.0
2025-01-27 14:45:00,96.5,96.54,96.21,96.24,26999.0,96.5,96.54,96.21,96.24,26999.0
2025-01-27 14:50:00,96.25,96.27,96.09,96.13,15120.0,96.25,96.27,96.09,96.13,15120.0
2025-01-27 14:55:00,96.1,96.19,95.98,96.07,23764.0,96.1,96.19,95.98,96.07,23764.0
2025-01-27 15:00:00,96.05,96.29,96.03,96.23,12511.0,96.05,96.29,96.03,96.23,12511.0
2025-01-27 15:05:00,96.21,96.36,96.09,96.33,18126.0,96.21,96.36,96.09,96.33,18126.0
2025-01-27 15:10:00,96.3,96.38,96.15,96.19,25349.0,96.3,96.38,96.15,96.19,25349.0
2025-01-27 15:15:00,96.18,96.22,96.08,96.14,26948.0,96.18,96.22,96.08,96.14,26948.0
2025-01-27 15:20:00,96.14,96.29,96.06,96.26,25966.0,96.14,96.29,96.06,96.26,25966.0
2025-01-27 15:25:00,96.22,96.46,96.2,96.25,26038.0,96.22,96.46,96.2,96.25,26038.0
2025-01-27 15:30:00,96.27,96.41,96.27,96.38,16694.0,96.27,96.41,96.27,96.38,16694.0
2025-01-27 15:35:00,96.4,96.55,96.36,96.51,19837.0,96.4,96.55,96.36,96.51,19837.0
2025-01-27 15:40:00,96.5,96.64,96.46,96.62,22440.0,96.5,96.64,96.46,96.62,22440.0
2025-01-27 15:45:00,96.64,96.68,96.45,96.5,33837.0,96.64,96.68,96.45,96.5,33837.0
2025-01-27 15:50:00,96.49,96.76,96.49,96.63,56469.0,96.49,96.76,96.49,96.63,56469.0
2025-01-27 15:55:00,96.64,96.82,96.53,96.77,148992.0,96.64,96.82,96.53,96.77,148992.0
2025-01-28 09:30:00,96.6,96.65,95.55,96.52,88421.0,96.6,96.65,95.55,96.52,88421.0
2025-01-28 09:35:00,96.54,96.6,96.26,96.52,32058.0,96.54,96.6,96.26,96.52,32058.0
2025-01-28 09:40:00,96.52,96.56,96.01,96.01,24785.0,96.52,96.56,96.01,96.01,24785.0
2025-01-28 09:45:00,96.07,96.24,96.03,96.24,18963.0,96.07,96.24,96.03,96.24,18963.0
2025-01-28 09:50:00,96.27,96.94,96.26,96.93,23705.0,96.27,96.94,96.26,96.93,23705.0
2025-01-28 09:55:00,96.96,97.52,96.9,97.45,34491.0,96.96,97.52,96.9,97.45,34491.0
2025-01-28 10:00:00,97.48,98.08,97.45,97.92,98415.0,97.48,98.08,97.45,97.92,98415.0
2025-01-28 10:05:00,97.91,98.13,97.78,97.78,43095.0,97.91,98.13,97.78,97.78,43095.0
2025-01-28 10:10:00,97.83,98.11,97.79,97.98,39183.0,97.83,98.11,97.79,97.98,39183.0
2025-01-28 10:15:00,97.96,97.96,97.66,97.83,36391.0,97.96,97.96,97.66,97.83,36391.0
2025-01-28 10:20:00,97.8,98.3,97.77,98.28,48940.0,97.8,98.3,97.77,98.28,48940.0
2025-01-28 10:25:00,98.29,98.74,98.25,98.61,121921.0,98.29,98.74,98.25,98.61,121921.0
2025-01-28 10:30:00,98.61,98.73,98.34,98.65,49696.0,98.61,98.73,98.34,98.65,49696.0
2025-01-28 10:35:00,98.68,98.96,98.58,98.91,20773.0,98.68,98.96,98.58,98.91,20773.0
2025-01-28 10:40:00,98.91,99.23,98.91,99.19,45743.0,98.91,99.23,98.91,99.19,45743.0
2025-01-28 10:45:00,99.16,99.79,99.0,99.76,25765.0,99.16,99.79,99.0,99.76,25765.0
2025-01-28 10:50:00,99.79,100.06,99.7,99.89,71670.0,99.79,100.06,99.7,99.89,71670.0
2025-01-28 10:55:00,99.93,100.2,99.79,100.2,41876.0,99.93,100.2,99.79,100.2,41876.0
2025-01-28 11:00:00,100.16,100.25,99.89,100.11,35758.0,100.16,100.25,99.89,100.11,35758.0
2025-01-28 11:05:00,100.13,100.29,100.04,100.19,31438.0,100.13,100.29,100.04,100.19,31438.0
2025-01-28 11:10:00,100.18,100.38,100.03,100.11,26284.0,100.18,100.38,100.03,100.11,26284.0
2025-01-28 11:15:00,100.09,100.26,100.04,100.14,26013.0,100.09,100.26,100.04,100.14,26013.0
2025-01-28 11:20:00,100.11,100.22,99.87,99.87,32163.0,100.11,100.22,99.87,99.87,32163.0
2025-01-28 11:25:00,99.85,100.1,99.81,100.05,20442.0,99.85,100.1,99.81,100.05,20442.0
2025-01-28 11:30:00,100.03,100.15,99.93,100.12,22473.0,100.03,100.15,99.93,100.12,22473.0
2025-01-28 11:35:00,100.13,100.18,99.86,100.18,33535.0,100.13,100.18,99.86,100.18,33535.0
2025-01-28 11:40:00,100.18,100.21,99.79,99.97,14962.0,100.18,100.21,99.79,99.97,14962.0
2025-01-28 11:45:00,99.98,100.24,99.92,100.17,16196.0,99.98,100.24,99.92,100.17,16196.0
2025-01-28 11:50:00,100.13,100.24,99.96,100.15,17026.0,100.13,100.24,99.96,100.15,17026.0
2025-01-28 11:55:00,100.12,100.37,100.11,100.27,16980.0,100.12,100.37,100.11,100.27,16980.0
2025-01-28 12:00:00,100.28,100.34,100.01,100.01,20925.0,100.28,100.34,100.01,100.01,20925.0
2025-01-28 12:05:00,100.01,100.24,99.98,100.1,16333.0,100.01,100.24,99.98,100.1,16333.0
2025-01-28 12:10:00,100.16,100.23,100.11,100.14,17775.0,100.16,100.23,100.11,100.14,17775.0
2025-01-28 12:15:00,100.14,100.17,100.02,100.14,11018.0,100.14,100.17,100.02,100.14,11018.0
2025-01-28 12:20:00,100.12,100.22,99.98,100.16,32597.0,100.12,100.22,99.98,100.16,32597.0
2025-01-28 12:25:00,100.12,100.25,100.01,100.18,61101.0,100.12,100.25,100.01,100.18,61101.0
2025-01-28 12:30:00,100.17,100.19,99.98,100.17,47142.0,100.17,100.19,99.98,100.17,47142.0
2025-01-28 12:35:00,100.17,100.24,99.84,99.89,32062.0,100.17,100.24,99.84,99.89,32062.0
2025-01-28 12:40:00,99.89,99.95,99.68,99.7,13657.0,99.89,99.95,99.68,99.7,13657.0
2025-01-28 12:45:00,99.72,99.76,99.59,99.68,17377.0,99.72,99.76,99.59,99.68,17377.0
2025-01-28 12:50:00,99.64,99.87,99.62,99.83,12896.0,99.64,99.87,99.62,99.83,12896.0
2025-01-28 12:55:00,99.83,99.89,99.7,99.77,13492.0,99.83,99.89,99.7,99.77,13492.0
2025-01-28 13:00:00,99.77,99.81,99.63,99.65,12300.0,99.77,99.81,99.63,99.65,12300.0
2025-01-28 13:05:00,99.65,99.75,99.64,99.73,18100.0,99.65,99.75,99.64,99.73,18100.0
2025-01-28 13:10:00,99.76,99.92,99.74,99.9,19348.0,99.76,99.92,99.74,99.9,19348.0
2025-01-28 13:15:00,99.88,100.08,99.88,100.0,24984.0,99.88,100.08,99.88,100.0,24984.0
2025-01-28 13:20:00,99.98,100.03,99.73,99.85,33554.0,99.98,100.03,99.73,99.85,33554.0
2025-01-28 13:25:00,99.86,99.93,99.69,99.83,35243.0,99.86,99.93,99.69,99.83,35243.0
2025-01-28 13:30:00,99.77,99.92,99.7,99.81,11321.0,99.77,99.92,99.7,99.81,11321.0
2025-01-28 13:35:00,99.78,99.82,99.57,99.6,15637.0,99.78,99.82,99.57,99.6,15637.0
2025-01-28 13:40:00,99.59,99.63,99.5,99.56,34963.0,99.59,99.63,99.5,99.56,34963.0
2025-01-28 13:45:00,99.5,99.56,99.47,99.5,12366.0,99.5,99.56,99.47,99.5,12366.0
2025-01-28 13:50:00,99.49,99.59,99.46,99.47,13748.0,99.49,99.59,99.46,99.47,13748.0
2025-01-28 13:55:00,99.4,99.49,99.36,99.41,12020.0,99.4,99.49,99.36,99.41,12020.0
2025-01-28 14:00:00,99.4,99.51,99.27,99.31,12651.0,99.4,99.51,99.27,99.31,12651.0
2025-01-28 14:05:00,99.28,99.42,99.26,99.29,34008.0,99.28,99.42,99.26,99.29,34008.0
2025-01-28 14:10:00,99.28,99.39,99.16,99.37,20315.0,99.28,99.39,99.16,99.37,20315.0
2025-01-28 14:15:00,99.37,99.52,99.34,99.46,16022.0,99.37,99.52,99.34,99.46,16022.0
2025-01-28 14:20:00,99.46,99.51,99.22,99.26,20673.0,99.46,99.51,99.22,99.26,20673.0
2025-01-28 14:25:00,99.24,99.46,99.21,99.43,28648.0,99.24,99.46,99.21,99.43,28648.0
2025-01-28 14:30:00,99.43,99.62,99.38,99.62,29877.0,99.43,99.62,99.38,99.62,29877.0
2025-01-28 14:35:00,99.59,99.79,99.59,99.79,10623.0,99.59,99.79,99.59,99.79,10623.0
2025-01-28 14:40:00,99.79,99.82,99.71,99.73,16778.0,99.79,99.82,99.71,99.73,16778.0
2025-01-28 14:45:00,99.74,99.95,99.72,99.89,18252.0,99.74,99.95,99.72,99.89,18252.0
2025-01-28 14:50:00,99.88,99.92,99.83,99.92,10392.0,99.88,99.92,99.83,99.92,10392.0
2025-01-28 14:55:00,99.88,99.94,99.84,99.89,18354.0,99.88,99.94,99.84,99.89,18354.0
2025-01-28 15:00:00,99.86,99.93,99.82,99.82,16215.0,99.86,99.93,99.82,99.82,16215.0
2025-01-28 15:05:00,99.8,99.81,99.65,99.8,13383.0,99.8,99.81,99.65,99.8,13383.0
2025-01-28 15:10:00,99.81,99.87,99.74,99.82,13586.0,99.81,99.87,99.74,99.82,13586.0
2025-01-28 15:15:00,99.84,99.93,99.77,99.9,40851.0,99.84,99.93,99.77,99.9,40851.0
2025-01-28 15:20:00,99.93,99.94,99.88,99.91,16841.0,99.93,99.94,99.88,99.91,16841.0
2025-01-28 15:25:00,99.9,99.91,99.81,99.82,17885.0,99.9,99.91,99.81,99.82,17885.0
2025-01-28 15:30:00,99.82,99.86,99.78,99.83,31954.0,99.82,99.86,99.78,99.83,31954.0
2025-01-28 15:35:00,99.82,99.84,99.53,99.56,23945.0,99.82,99.84,99.53,99.56,23945.0
2025-01-28 15:40:00,99.56,99.57,99.42,99.44,13538.0,99.56,99.57,99.42,99.44,13538.0
2025-01-28 15:45:00,99.44,99.44,99.22,99.24,18560.0,99.44,99.44,99.22,99.24,18560.0
2025-01-28 15:50:00,99.25,99.57,99.21,99.57,55120.0,99.25,99.57,99.21,99.57,55120.0
2025-01-28 15:55:00,99.51,99.9,99.51,99.81,212096.0,99.51,99.9,99.51,99.81,212096.0
2025-01-29 09:30:00,99.85,100.22,99.0,99.02,104250.0,99.85,100.22,99.0,99.02,104250.0
2025-01-29 09:35:00,98.97,99.43,98.95,99.23,24170.0,98.97,99.43,98.95,99.23,24170.0
2025-01-29 09:40:00,99.23,99.31,98.46,98.72,58272.0,99.23,99.31,98.46,98.72,58272.0
2025-01-29 09:45:00,98.74,99.03,98.46,98.47,43321.0,98.74,99.03,98.46,98.47,43321.0
2025-01-29 09:50:00,98.52,98.8,98.38,98.65,28202.0,98.52,98.8,98.38,98.65,28202.0
2025-01-29 09:55:00,98.65,98.79,98.51,98.78,60927.0,98.65,98.79,98.51,98.78,60927.0
2025-01-29 10:00:00,98.75,98.89,98.61,98.63,32626.0,98.75,98.89,98.61,98.63,32626.0
2025-01-29 10:05:00,98.66,98.81,98.59,98.68,16528.0,98.66,98.81,98.59,98.68,16528.0
2025-01-29 10:10:00,98.66,98.75,98.3,98.53,23900.0,98.66,98.75,98.3,98.53,23900.0
2025-01-29 10:15:00,98.55,98.62,98.46,98.6,20865.0,98.55,98.62,98.46,98.6,20865.0
2025-01-29 10:20:00,98.6,98.85,98.56,98.66,27445.0,98.6,98.85,98.56,98.66,27445.0
2025-01-29 10:25:00,98.66,98.66,98.2,98.34,21198.0,98.66,98.66,98.2,98.34,21198.0
2025-01-29 10:30:00,98.3,98.54,98.27,98.41,24346.0,98.3,98.54,98.27,98.41,24346.0
2025-01-29 10:35:00,98.43,98.52,98.37,98.51,27116.0,98.43,98.52,98.37,98.51,27116.0
2025-01-29 10:40:00,98.5,98.54,98.35,98.54,30588.0,98.5,98.54,98.35,98.54,30588.0
2025-01-29 10:45:00,98.53,98.65,98.33,98.65,14988.0,98.53,98.65,98.33,98.65,14988.0
2025-01-29 10:50:00,98.64,98.85,98.64,98.8,18896.0,98.64,98.85,98.64,98.8,18896.0
2025-01-29 10:55:00,98.76,98.87,98.75,98.82,15708.0,98.76,98.87,98.75,98.82,15708.0
2025-01-29 11:00:00,98.81,98.82,98.68,98.82,11585.0,98.81,98.82,98.68,98.82,11585.0
2025-01-29 11:05:00,98.82,98.9,98.71,98.82,18009.0,98.82,98.9,98.71,98.82,18009.0
2025-01-29 11:10:00,98.88,99.03,98.75,99.0,18769.0,98.88,99.03,98.75,99.0,18769.0
2025-01-29 11:15:00,98.98,99.1,98.91,99.03,20338.0,98.98,99.1,98.91,99.03,20338.0
2025-01-29 11:20:00,99.07,99.23,99.03,99.19,32563.0,99.07,99.23,99.03,99.19,32563.0
2025-01-29 11:25:00,99.19,99.21,99.0,99.11,26202.0,99.19,99.21,99.0,99.11,26202.0
2025-01-29 11:30:00,99.11,99.21,99.06,99.18,25358.0,99.11,99.21,99.06,99.18,25358.0
2025-01-29 11:35:00,99.17,99.28,99.09,99.17,16844.0,99.17,99.28,99.09,99.17,16844.0
2025-01-29 11:40:00,99.14,99.23,99.09,99.13,8433.0,99.14,99.23,99.09,99.13,8433.0
2025-01-29 11:45:00,99.22,99.25,99.03,99.2,10327.0,99.22,99.25,99.03,99.2,10327.0
2025-01-29 11:50:00,99.2,99.27,99.11,99.23,6100.0,99.2,99.27,99.11,99.23,6100.0
2025-01-29 11:55:00,99.22,99.22,99.05,99.06,11331.0,99.22,99.22,99.05,99.06,11331.0
2025-01-29 12:00:00,99.11,99.24,99.11,99.16,4571.0,99.11,99.24,99.11,99.16,4571.0
2025-01-29 12:05:00,99.2,99.24,99.08,99.08,10297.0,99.2,99.24,99.08,99.08,10297.0
2025-01-29 12:10:00,99.11,99.19,99.04,99.11,9750.0,99.11,99.19,99.04,99.11,9750.0
2025-01-29 12:15:00,99.11,99.32,99.09,99.31,10389.0,99.11,99.32,99.09,99.31,10389.0
2025-01-29 12:20:00,99.33,99.38,99.22,99.35,10349.0,99.33,99.38,99.22,99.35,10349.0
2025-01-29 12:25:00,99.35,99.39,99.22,99.27,5280.0,99.35,99.39,99.22,99.27,5280.0
2025-01-29 12:30:00,99.29,99.35,99.28,99.3,4005.0,99.29,99.35,99.28,99.3,4005.0
2025-01-29 12:35:00,99.3,99.35,99.2,99.22,10608.0,99.3,99.35,99.2,99.22,10608.0
2025-01-29 12:40:00,99.21,99.31,99.21,99.25,8063.0,99.21,99.31,99.21,99.25,8063.0
2025-01-29 12:45:00,99.26,99.3,99.2,99.26,8344.0,99.26,99.3,99.2,99.26,8344.0
2025-01-29 12:50:00,99.26,99.33,99.24,99.29,6530.0,99.26,99.33,99.24,99.29,6530.0
2025-01-29 12:55:00,99.3,99.31,99.18,99.22,7499.0,99.3,99.31,99.18,99.22,7499.0
2025-01-29 13:00:00,99.25,99.3,98.88,98.95,30907.0,99.25,99.3,98.88,98.95,30907.0
2025-01-29 13:05:00,98.97,99.17,98.89,99.09,14298.0,98.97,99.17,98.89,99.09,14298.0
2025-01-29 13:10:00,99.14,99.14,98.98,99.1,4709.0,99.14,99.14,98.98,99.1,4709.0
2025-01-29 13:15:00,99.09,99.16,99.01,99.05,4893.0,99.09,99.16,99.01,99.05,4893.0
2025-01-29 13:20:00,99.03,99.13,98.99,99.09,10988.0,99.03,99.13,98.99,99.09,10988.0
2025-01-29 13:25:00,99.06,99.2,99.06,99.2,6622.0,99.06,99.2,99.06,99.2,6622.0
2025-01-29 13:30:00,99.18,99.25,99.08,99.09,6547.0,99.18,99.25,99.08,99.09,6547.0
2025-01-29 13:35:00,99.1,99.1,98.92,98.93,6528.0,99.1,99.1,98.92,98.93,6528.0
2025-01-29 13:40:00,98.9,98.97,98.85,98.92,6552.0,98.9,98.97,98.85,98.92,6552.0
2025-01-29 13:45:00,98.9,99.07,98.87,99.07,6280.0,98.9,99.07,98.87,99.07,6280.0
2025-01-29 13:50:00,99.07,99.11,99.04,99.06,7812.0,99.07,99.11,99.04,99.06,7812.0
2025-01-29 13:55:00,99.07,99.07,98.99,99.0,3878.0,99.07,99.07,98.99,99.0,3878.0
2025-01-29 14:00:00,98.96,99.04,98.74,98.93,41386.0,98.96,99.04,98.74,98.93,41386.0
2025-01-29 14:05:00,98.85,98.98,98.8,98.86,23839.0,98.85,98.98,98.8,98.86,23839.0
2025-01-29 14:10:00,98.83,98.84,98.66,98.75,10530.0,98.83,98.84,98.66,98.75,10530.0
2025-01-29 14:15:00,98.77,98.81,98.58,98.67,10165.0,98.77,98.81,98.58,98.67,10165.0
2025-01-29 14:20:00,98.69,98.72,98.63,98.64,6200.0,98.69,98.72,98.63,98.64,6200.0
2025-01-29 14:25:00,98.64,98.66,98.56,98.58,6800.0,98.64,98.66,98.56,98.58,6800.0
2025-01-29 14:30:00,98.55,98.87,98.51,98.79,11116.0,98.55,98.87,98.51,98.79,11116.0
2025-01-29 14:35:00,98.81,99.08,98.54,99.08,13724.0,98.81,99.08,98.54,99.08,13724.0
2025-01-29 14:40:00,99.05,99.39,99.01,99.33,12056.0,99.05,99.39,99.01,99.33,12056.0
2025-01-29 14:45:00,99.31,99.37,99.14,99.16,10259.0,99.31,99.37,99.14,99.16,10259.0
2025-01-29 14:50:00,99.22,99.36,99.09,99.23,13729.0,99.22,99.36,99.09,99.23,13729.0
2025-01-29 14:55:00,99.24,99.32,99.09,99.2,12378.0,99.24,99.32,99.09,99.2,12378.0
2025-01-29 15:00:00,99.18,99.32,99.04,99.04,8933.0,99.18,99.32,99.04,99.04,8933.0
2025-01-29 15:05:00,99.09,99.34,99.08,99.3,10849.0,99.09,99.34,99.08,99.3,10849.0
2025-01-29 15:10:00,99.34,99.42,99.11,99.2,15818.0,99.34,99.42,99.11,99.2,15818.0
2025-01-29 15:15:00,99.2,99.27,99.0,99.2,17894.0,99.2,99.27,99.0,99.2,17894.0
2025-01-29 15:20:00,99.22,99.49,99.19,99.49,20438.0,99.22,99.49,99.19,99.49,20438.0
2025-01-29 15:25:00,99.48,99.61,99.42,99.57,48320.0,99.48,99.61,99.42,99.57,48320.0
2025-01-29 15:30:00,99.57,99.69,99.52,99.59,25847.0,99.57,99.69,99.52,99.59,25847.0
2025-01-29 15:35:00,99.55,99.59,99.12,99.15,42928.0,99.55,99.59,99.12,99.15,42928.0
2025-01-29 15:40:00,99.15,99.2,99.06,99.16,40803.0,99.15,99.2,99.06,99.16,40803.0
2025-01-29 15:45:00,99.18,99.27,99.04,99.27,34807.0,99.18,99.27,99.04,99.27,34807.0
2025-01-29 15:50:00,99.31,99.52,99.25,99.36,59345.0,99.31,99.52,99.25,99.36,59345.0
2025-01-29 15:55:00,99.39,99.46,99.27,99.31,160352.0,99.39,99.46,99.27,99.31,160352.0
2025-01-30 09:30:00,99.84,101.1,99.84,100.2,162930.0,99.84,101.1,99.84,100.2,162930.0
2025-01-30 09:35:00,100.29,101.41,100.18,101.15,64262.0,100.29,101.41,100.18,101.15,64262.0
2025-01-30 09:40:00,101.06,101.23,100.74,100.99,39492.0,101.06,101.23,100.74,100.99,39492.0
2025-01-30 09:45:00,101.04,102.07,100.97,101.95,102792.0,101.04,102.07,100.97,101.95,102792.0
2025-01-30 09:50:00,102.0,102.17,101.76,101.92,55373.0,102.0,102.17,101.76,101.92,55373.0
2025-01-30 09:55:00,101.92,101.92,101.19,101.29,49908.0,101.92,101.92,101.19,101.29,49908.0
2025-01-30 10:00:00,101.3,101.3,100.63,100.81,41623.0,101.3,101.3,100.63,100.81,41623.0
2025-01-30 10:05:00,100.74,100.75,100.43,100.7,39854.0,100.74,100.75,100.43,100.7,39854.0
2025-01-30 10:10:00,100.69,101.09,100.69,100.9,26125.0,100.69,101.09,100.69,100.9,26125.0
2025-01-30 10:15:00,100.87,100.98,100.57,100.64,24442.0,100.87,100.98,100.57,100.64,24442.0
2025-01-30 10:20:00,100.67,101.07,100.65,101.07,23214.0,100.67,101.07,100.65,101.07,23214.0
2025-01-30 10:25:00,101.0,101.11,100.75,100.82,27783.0,101.0,101.11,100.75,100.82,27783.0
2025-01-30 10:30:00,100.85,100.94,100.72,100.84,21774.0,100.85,100.94,100.72,100.84,21774.0
2025-01-30 10:35:00,100.85,101.02,100.85,100.9,15732.0,100.85,101.02,100.85,100.9,15732.0
2025-01-30 10:40:00,100.94,101.06,100.8,100.83,16076.0,100.94,101.06,100.8,100.83,16076.0
2025-01-30 10:45:00,100.83,101.03,100.79,100.85,12105.0,100.83,101.03,100.79,100.85,12105.0
2025-01-30 10:50:00,100.85,100.91,100.55,100.59,17779.0,100.85,100.91,100.55,100.59,17779.0
2025-01-30 10:55:00,100.57,100.57,100.25,100.41,27695.0,100.57,100.57,100.25,100.41,27695.0
2025-01-30 11:00:00,100.38,100.5,100.32,100.48,18294.0,100.38,100.5,100.32,100.48,18294.0
2025-01-30 11:05:00,100.46,100.48,100.3,100.3,7674.0,100.46,100.48,100.3,100.3,7674.0
2025-01-30 11:10:00,100.34,100.41,100.06,100.09,14777.0,100.34,100.41,100.06,100.09,14777.0
2025-01-30 11:15:00,100.07,100.34,100.07,100.31,16415.0,100.07,100.34,100.07,100.31,16415.0
2025-01-30 11:20:00,100.33,100.52,100.3,100.48,11636.0,100.33,100.52,100.3,100.48,11636.0
2025-01-30 11:25:00,100.51,100.62,100.43,100.46,25277.0,100.51,100.62,100.43,100.46,25277.0
2025-01-30 11:30:00,100.45,100.59,100.37,100.37,14714.0,100.45,100.59,100.37,100.37,14714.0
2025-01-30 11:35:00,100.34,100.47,100.28,100.4,10227.0,100.34,100.47,100.28,100.4,10227.0
2025-01-30 11:40:00,100.39,100.54,100.38,100.54,8427.0,100.39,100.54,100.38,100.54,8427.0
2025-01-30 11:45:00,100.53,100.74,100.47,100.73,17252.0,100.53,100.74,100.47,100.73,17252.0
2025-01-30 11:50:00,100.71,100.82,100.67,100.76,20764.0,100.71,100.82,100.67,100.76,20764.0
2025-01-30 11:55:00,100.76,100.88,100.69,100.78,26207.0,100.76,100.88,100.69,100.78,26207.0
2025-01-30 12:00:00,100.76,100.93,100.73,100.82,31222.0,100.76,100.93,100.73,100.82,31222.0
2025-01-30 12:05:00,100.81,100.87,100.72,100.82,11437.0,100.81,100.87,100.72,100.82,11437.0
2025-01-30 12:10:00,100.8,100.88,100.72,100.72,18546.0,100.8,100.88,100.72,100.72,18546.0
2025-01-30 12:15:00,100.72,100.72,100.45,100.58,33989.0,100.72,100.72,100.45,100.58,33989.0
2025-01-30 12:20:00,100.59,100.59,100.46,100.55,15602.0,100.59,100.59,100.46,100.55,15602.0
2025-01-30 12:25:00,100.55,100.57,100.24,100.34,19310.0,100.55,100.57,100.24,100.34,19310.0
2025-01-30 12:30:00,100.31,100.43,100.29,100.43,10323.0,100.31,100.43,100.29,100.43,10323.0
2025-01-30 12:35:00,100.42,100.46,100.35,100.46,14963.0,100.42,100.46,100.35,100.46,14963.0
2025-01-30 12:40:00,100.49,100.54,100.32,100.33,14508.0,100.49,100.54,100.32,100.33,14508.0
2025-01-30 12:45:00,100.34,100.44,100.33,100.44,5025.0,100.34,100.44,100.33,100.44,5025.0
2025-01-30 12:50:00,100.43,100.45,100.26,100.28,11303.0,100.43,100.45,100.26,100.28,11303.0
2025-01-30 12:55:00,100.29,100.29,100.2,100.24,16613.0,100.29,100.29,100.2,100.24,16613.0
2025-01-30 13:00:00,100.21,100.33,100.2,100.27,12346.0,100.21,100.33,100.2,100.27,12346.0
2025-01-30 13:05:00,100.3,100.46,100.27,100.46,6374.0,100.3,100.46,100.27,100.46,6374.0
2025-01-30 13:10:00,100.47,100.54,100.38,100.38,10238.0,100.47,100.54,100.38,100.38,10238.0
2025-01-30 13:15:00,100.39,100.48,100.36,100.39,11579.0,100.39,100.48,100.36,100.39,11579.0
2025-01-30 13:20:00,100.42,100.5,100.41,100.5,4916.0,100.42,100.5,100.41,100.5,4916.0
2025-01-30 13:25:00,100.47,100.51,100.36,100.39,7610.0,100.47,100.51,100.36,100.39,7610.0
2025-01-30 13:30:00,100.4,100.62,100.39,100.59,13196.0,100.4,100.62,100.39,100.59,13196.0
2025-01-30 13:35:00,100.6,100.63,100.52,100.55,13312.0,100.6,100.63,100.52,100.55,13312.0
2025-01-30 13:40:00,100.54,100.6,100.52,100.56,21525.0,100.54,100.6,100.52,100.56,21525.0
2025-01-30 13:45:00,100.56,100.6,100.47,100.48,7329.0,100.56,100.6,100.47,100.48,7329.0
2025-01-30 13:50:00,100.48,100.56,100.44,100.56,7160.0,100.48,100.56,100.44,100.56,7160.0
2025-01-30 13:55:00,100.55,100.62,100.47,100.61,11355.0,100.55,100.62,100.47,100.61,11355.0
2025-01-30 14:00:00,100.6,100.61,100.51,100.58,9017.0,100.6,100.61,100.51,100.58,9017.0
2025-01-30 14:05:00,100.58,100.67,100.56,100.64,15185.0,100.58,100.67,100.56,100.64,15185.0
2025-01-30 14:10:00,100.66,100.74,100.66,100.72,13842.0,100.66,100.74,100.66,100.72,13842.0
2025-01-30 14:15:00,100.72,100.72,100.61,100.66,13421.0,100.72,100.72,100.61,100.66,13421.0
2025-01-30 14:20:00,100.69,100.79,100.62,100.79,25430.0,100.69,100.79,100.62,100.79,25430.0
2025-01-30 14:25:00,100.79,100.81,100.72,100.72,12363.0,100.79,100.81,100.72,100.72,12363.0
2025-01-30 14:30:00,100.74,100.83,100.7,100.7,18887.0,100.74,100.83,100.7,100.7,18887.0
2025-01-30 14:35:00,100.7,100.76,100.67,100.74,10700.0,100.7,100.76,100.67,100.74,10700.0
2025-01-30 14:40:00,100.74,100.9,100.72,100.89,29802.0,100.74,100.9,100.72,100.89,29802.0
2025-01-30 14:45:00,100.89,100.98,100.87,100.95,16163.0,100.89,100.98,100.87,100.95,16163.0
2025-01-30 14:50:00,100.94,100.95,100.9,100.92,15810.0,100.94,100.95,100.9,100.92,15810.0
2025-01-30 14:55:00,100.92,101.1,100.9,101.05,19712.0,100.92,101.1,100.9,101.05,19712.0
2025-01-30 15:00:00,101.02,101.07,101.0,101.06,24969.0,101.02,101.07,101.0,101.06,24969.0
2025-01-30 15:05:00,101.06,101.11,101.03,101.09,21362.0,101.06,101.11,101.03,101.09,21362.0
2025-01-30 15:10:00,101.1,101.23,101.09,101.23,23037.0,101.1,101.23,101.09,101.23,23037.0
2025-01-30 15:15:00,101.22,101.24,100.89,101.0,24567.0,101.22,101.24,100.89,101.0,24567.0
2025-01-30 15:20:00,101.02,101.03,100.81,100.82,21393.0,101.02,101.03,100.81,100.82,21393.0
2025-01-30 15:25:00,100.83,100.92,100.81,100.85,25256.0,100.83,100.92,100.81,100.85,25256.0
2025-01-30 15:30:00,100.84,101.03,100.74,101.01,39331.0,100.84,101.03,100.74,101.01,39331.0
2025-01-30 15:35:00,101.01,101.02,100.66,100.77,47596.0,101.01,101.02,100.66,100.77,47596.0
2025-01-30 15:40:00,100.72,100.72,100.27,100.32,38600.0,100.72,100.72,100.27,100.32,38600.0
2025-01-30 15:45:00,100.29,100.53,100.24,100.5,51307.0,100.29,100.53,100.24,100.5,51307.0
2025-01-30 15:50:00,100.52,100.83,100.42,100.8,67558.0,100.52,100.83,100.42,100.8,67558.0
2025-01-30 15:55:00,100.82,101.08,100.79,100.91,139047.0,100.82,101.08,100.79,100.91,139047.0
2025-01-31 09:30:00,101.14,102.74,101.14,102.57,106882.0,101.14,102.74,101.14,102.57,106882.0
2025-01-31 09:35:00,102.51,102.62,101.51,102.22,23203.0,102.51,102.62,101.51,102.22,23203.0
2025-01-31 09:40:00,102.17,102.38,102.02,102.18,30252.0,102.17,102.38,102.02,102.18,30252.0
2025-01-31 09:45:00,102.22,102.25,101.92,102.08,24876.0,102.22,102.25,101.92,102.08,24876.0
2025-01-31 09:50:00,102.09,102.47,102.06,102.4,23658.0,102.09,102.47,102.06,102.4,23658.0
2025-01-31 09:55:00,102.4,102.51,102.06,102.47,24217.0,102.4,102.51,102.06,102.47,24217.0
2025-01-31 10:00:00,102.4,102.66,102.39,102.42,29215.0,102.4,102.66,102.39,102.42,29215.0
2025-01-31 10:05:00,102.42,102.52,101.77,101.86,31092.0,102.42,102.52,101.77,101.86,31092.0
2025-01-31 10:10:00,101.89,102.17,101.89,102.16,22211.0,101.89,102.17,101.89,102.16,22211.0
2025-01-31 10:15:00,102.18,102.36,102.03,102.24,23687.0,102.18,102.36,102.03,102.24,23687.0
2025-01-31 10:20:00,102.29,102.47,102.24,102.33,22952.0,102.29,102.47,102.24,102.33,22952.0
2025-01-31 10:25:00,102.33,102.37,102.18,102.25,27508.0,102.33,102.37,102.18,102.25,27508.0
2025-01-31 10:30:00,102.23,102.6,102.23,102.46,26644.0,102.23,102.6,102.23,102.46,26644.0
2025-01-31 10:35:00,102.5,102.87,102.5,102.82,31172.0,102.5,102.87,102.5,102.82,31172.0
2025-01-31 10:40:00,102.82,102.83,102.41,102.43,16150.0,102.82,102.83,102.41,102.43,16150.0
2025-01-31 10:45:00,102.44,102.48,102.28,102.32,24507.0,102.44,102.48,102.28,102.32,24507.0
2025-01-31 10:50:00,102.31,102.5,102.22,102.4,23773.0,102.31,102.5,102.22,102.4,23773.0
2025-01-31 10:55:00,102.38,102.56,102.35,102.35,15764.0,102.38,102.56,102.35,102.35,15764.0
2025-01-31 11:00:00,102.4,102.82,102.33,102.69,26283.0,102.4,102.82,102.33,102.69,26283.0
2025-01-31 11:05:00,102.69,102.85,102.58,102.69,28500.0,102.69,102.85,102.58,102.69,28500.0
2025-01-31 11:10:00,102.7,102.77,102.57,102.66,22379.0,102.7,102.77,102.57,102.66,22379.0
2025-01-31 11:15:00,102.65,102.72,102.52,102.7,18238.0,102.65,102.72,102.52,102.7,18238.0
2025-01-31 11:20:00,102.68,102.68,102.55,102.6,18054.0,102.68,102.68,102.55,102.6,18054.0
2025-01-31 11:25:00,102.56,102.66,102.5,102.53,12911.0,102.56,102.66,102.5,102.53,12911.0
2025-01-31 11:30:00,102.52,102.6,102.47,102.49,16319.0,102.52,102.6,102.47,102.49,16319.0
2025-01-31 11:35:00,102.48,102.48,102.2,102.24,16492.0,102.48,102.48,102.2,102.24,16492.0
2025-01-31 11:40:00,102.22,102.32,102.16,102.25,22108.0,102.22,102.32,102.16,102.25,22108.0
2025-01-31 11:45:00,102.26,102.31,102.24,102.25,17669.0,102.26,102.31,102.24,102.25,17669.0
2025-01-31 11:50:00,102.25,102.42,102.18,102.41,18170.0,102.25,102.42,102.18,102.41,18170.0
2025-01-31 11:55:00,102.43,102.54,102.36,102.51,13331.0,102.43,102.54,102.36,102.51,13331.0
2025-01-31 12:00:00,102.52,102.58,102.37,102.41,19610.0,102.52,102.58,102.37,102.41,19610.0
2025-01-31 12:05:00,102.36,102.48,102.3,102.38,64631.0,102.36,102.48,102.3,102.38,64631.0
2025-01-31 12:10:00,102.4,102.44,102.14,102.42,13181.0,102.4,102.44,102.14,102.42,13181.0
2025-01-31 12:15:00,102.41,102.44,102.31,102.42,17757.0,102.41,102.44,102.31,102.42,17757.0
2025-01-31 12:20:00,102.43,102.56,102.38,102.56,9829.0,102.43,102.56,102.38,102.56,9829.0
2025-01-31 12:25:00,102.55,102.68,102.52,102.58,135270.0,102.55,102.68,102.52,102.58,135270.0
2025-01-31 12:30:00,102.58,102.72,102.45,102.49,56556.0,102.58,102.72,102.45,102.49,56556.0
2025-01-31 12:35:00,102.43,102.5,102.31,102.34,37153.0,102.43,102.5,102.31,102.34,37153.0
2025-01-31 12:40:00,102.34,102.48,102.34,102.45,11527.0,102.34,102.48,102.34,102.45,11527.0
2025-01-31 12:45:00,102.45,102.5,102.31,102.5,9622.0,102.45,102.5,102.31,102.5,9622.0
2025-01-31 12:50:00,102.47,102.49,102.32,102.32,17954.0,102.47,102.49,102.32,102.32,17954.0
2025-01-31 12:55:00,102.33,102.33,102.02,102.07,14704.0,102.33,102.33,102.02,102.07,14704.0
2025-01-31 13:00:00,102.06,102.2,102.04,102.16,9743.0,102.06,102.2,102.04,102.16,9743.0
2025-01-31 13:05:00,102.16,102.24,102.14,102.18,6354.0,102.16,102.24,102.14,102.18,6354.0
2025-01-31 13:10:00,102.18,102.33,102.17,102.33,13309.0,102.18,102.33,102.17,102.33,13309.0
2025-01-31 13:15:00,102.32,102.38,102.19,102.21,17323.0,102.32,102.38,102.19,102.21,17323.0
2025-01-31 13:20:00,102.22,102.35,102.12,102.28,20679.0,102.22,102.35,102.12,102.28,20679.0
2025-01-31 13:25:00,102.29,102.29,102.11,102.22,21051.0,102.29,102.29,102.11,102.22,21051.0
2025-01-31 13:30:00,102.21,102.26,101.97,101.99,33462.0,102.21,102.26,101.97,101.99,33462.0
2025-01-31 13:35:00,101.96,102.06,101.65,101.94,35873.0,101.96,102.06,101.65,101.94,35873.0
2025-01-31 13:40:00,101.99,102.06,101.77,101.88,27326.0,101.99,102.06,101.77,101.88,27326.0
2025-01-31 13:45:00,101.88,102.03,101.84,102.0,16185.0,101.88,102.03,101.84,102.0,16185.0
2025-01-31 13:50:00,102.01,102.06,101.79,101.87,25092.0,102.01,102.06,101.79,101.87,25092.0
2025-01-31 13:55:00,101.87,101.95,101.73,101.81,11905.0,101.87,101.95,101.73,101.81,11905.0
2025-01-31 14:00:00,101.81,101.87,101.55,101.62,19682.0,101.81,101.87,101.55,101.62,19682.0
2025-01-31 14:05:00,101.63,101.63,101.19,101.3,25632.0,101.63,101.63,101.19,101.3,25632.0
2025-01-31 14:10:00,101.31,101.56,101.26,101.47,18911.0,101.31,101.56,101.26,101.47,18911.0
2025-01-31 14:15:00,101.5,101.56,101.25,101.31,12234.0,101.5,101.56,101.25,101.31,12234.0
2025-01-31 14:20:00,101.29,101.36,101.15,101.35,15352.0,101.29,101.36,101.15,101.35,15352.0
2025-01-31 14:25:00,101.37,101.39,101.19,101.25,16356.0,101.37,101.39,101.19,101.25,16356.0
2025-01-31 14:30:00,101.25,101.34,101.15,101.28,15775.0,101.25,101.34,101.15,101.28,15775.0
2025-01-31 14:35:00,101.27,101.27,101.03,101.03,15953.0,101.27,101.27,101.03,101.03,15953.0
2025-01-31 14:40:00,101.03,101.13,100.89,100.91,18040.0,101.03,101.13,100.89,100.91,18040.0
2025-01-31 14:45:00,100.88,100.91,100.66,100.82,32458.0,100.88,100.91,100.66,100.82,32458.0
2025-01-31 14:50:00,100.82,100.98,100.81,100.97,26900.0,100.82,100.98,100.81,100.97,26900.0
2025-01-31 14:55:00,101.0,101.07,100.92,100.95,25508.0,101.0,101.07,100.92,100.95,25508.0
2025-01-31 15:00:00,100.95,100.95,100.6,100.61,18491.0,100.95,100.95,100.6,100.61,18491.0
2025-01-31 15:05:00,100.63,100.76,100.56,100.72,22091.0,100.63,100.76,100.56,100.72,22091.0
2025-01-31 15:10:00,100.74,100.77,100.57,100.63,12915.0,100.74,100.77,100.57,100.63,12915.0
2025-01-31 15:15:00,100.66,100.74,100.53,100.7,18210.0,100.66,100.74,100.53,100.7,18210.0
2025-01-31 15:20:00,100.68,100.69,100.52,100.65,18585.0,100.68,100.69,100.52,100.65,18585.0
2025-01-31 15:25:00,100.66,100.67,100.48,100.51,27545.0,100.66,100.67,100.48,100.51,27545.0
2025-01-31 15:30:00,100.52,100.7,100.51,100.65,21705.0,100.52,100.7,100.51,100.65,21705.0
2025-01-31 15:35:00,100.64,100.71,100.51,100.53,16890.0,100.64,100.71,100.51,100.53,16890.0
2025-01-31 15:40:00,100.54,100.7,100.47,100.63,32793.0,100.54,100.7,100.47,100.63,32793.0
2025-01-31 15:45:00,100.64,100.97,100.64,100.93,30241.0,100.64,100.97,100.64,100.93,30241.0
2025-01-31 15:50:00,100.94,100.97,100.69,100.79,61428.0,100.94,100.97,100.69,100.79,61428.0
2025-01-31 15:55:00,100.81,101.02,100.74,100.9,171383.0,100.81,101.02,100.74,100.9,171383.0
2025-02-03 09:30:00,98.87,100.35,98.12,98.98,250100.0,98.87,100.35,98.12,98.98,250100.0
2025-02-03 09:35:00,98.97,99.97,98.95,99.87,44416.0,98.97,99.97,98.95,99.87,44416.0
2025-02-03 09:40:00,99.72,99.92,99.5,99.54,45161.0,99.72,99.92,99.5,99.54,45161.0
2025-02-03 09:45:00,99.47,99.7,99.16,99.6,38899.0,99.47,99.7,99.16,99.6,38899.0
2025-02-03 09:50:00,99.63,99.98,99.44,99.69,43376.0,99.63,99.98,99.44,99.69,43376.0
2025-02-03 09:55:00,99.68,100.0,99.5,99.88,26378.0,99.68,100.0,99.5,99.88,26378.0
2025-02-03 10:00:00,99.88,99.91,99.57,99.91,31008.0,99.88,99.91,99.57,99.91,31008.0
2025-02-03 10:05:00,99.91,100.03,99.69,99.89,29374.0,99.91,100.03,99.69,99.89,29374.0
2025-02-03 10:10:00,99.85,99.86,99.45,99.51,49485.0,99.85,99.86,99.45,99.51,49485.0
2025-02-03 10:15:00,99.52,99.56,99.23,99.44,72833.0,99.52,99.56,99.23,99.44,72833.0
2025-02-03 10:20:00,99.43,100.3,99.33,100.08,38210.0,99.43,100.3,99.33,100.08,38210.0
2025-02-03 10:25:00,100.22,100.39,99.99,100.32,59732.0,100.22,100.39,99.99,100.32,59732.0
2025-02-03 10:30:00,100.36,100.45,100.07,100.42,28039.0,100.36,100.45,100.07,100.42,28039.0
2025-02-03 10:35:00,100.39,100.75,100.38,100.63,45862.0,100.39,100.75,100.38,100.63,45862.0
2025-02-03 10:40:00,100.62,100.94,100.46,100.94,30112.0,100.62,100.94,100.46,100.94,30112.0
2025-02-03 10:45:00,100.91,101.15,100.77,101.02,70933.0,100.91,101.15,100.77,101.02,70933.0
2025-02-03 10:50:00,101.07,101.18,100.78,100.86,43354.0,101.07,101.18,100.78,100.86,43354.0
2025-02-03 10:55:00,100.86,101.11,100.86,101.08,22646.0,100.86,101.11,100.86,101.08,22646.0
2025-02-03 11:00:00,101.08,101.24,100.93,101.05,24924.0,101.08,101.24,100.93,101.05,24924.0
2025-02-03 11:05:00,101.05,101.22,100.81,101.17,36589.0,101.05,101.22,100.81,101.17,36589.0
2025-02-03 11:10:00,101.2,101.41,100.89,100.97,42370.0,101.2,101.41,100.89,100.97,42370.0
2025-02-03 11:15:00,100.99,101.07,100.77,101.07,35834.0,100.99,101.07,100.77,101.07,35834.0
2025-02-03 11:20:00,101.07,101.25,101.03,101.09,59881.0,101.07,101.25,101.03,101.09,59881.0
2025-02-03 11:25:00,101.09,101.16,100.71,100.8,39492.0,101.09,101.16,100.71,100.8,39492.0
2025-02-03 11:30:00,100.78,100.78,100.52,100.59,24363.0,100.78,100.78,100.52,100.59,24363.0
2025-02-03 11:35:00,100.56,100.57,100.34,100.45,40677.0,100.56,100.57,100.34,100.45,40677.0
2025-02-03 11:40:00,100.46,100.56,100.34,100.56,24725.0,100.46,100.56,100.34,100.56,24725.0
2025-02-03 11:45:00,100.54,100.73,100.26,100.3,21685.0,100.54,100.73,100.26,100.3,21685.0
2025-02-03 11:50:00,100.27,100.47,100.19,100.29,20337.0,100.27,100.47,100.19,100.29,20337.0
2025-02-03 11:55:00,100.29,100.33,99.87,99.99,46999.0,100.29,100.33,99.87,99.99,46999.0
2025-02-03 12:00:00,100.02,100.06,99.91,100.02,26953.0,100.02,100.06,99.91,100.02,26953.0
2025-02-03 12:05:00,100.02,100.21,100.01,100.21,22849.0,100.02,100.21,100.01,100.21,22849.0
2025-02-03 12:10:00,100.21,100.26,100.06,100.22,20243.0,100.21,100.26,100.06,100.22,20243.0
2025-02-03 12:15:00,100.22,100.42,100.18,100.42,19592.0,100.22,100.42,100.18,100.42,19592.0
2025-02-03 12:20:00,100.43,100.63,100.34,100.59,20683.0,100.43,100.63,100.34,100.59,20683.0
2025-02-03 12:25:00,100.59,100.65,100.34,100.4,19034.0,100.59,100.65,100.34,100.4,19034.0
2025-02-03 12:30:00,100.39,100.45,100.19,100.23,25962.0,100.39,100.45,100.19,100.23,25962.0
2025-02-03 12:35:00,100.23,100.35,100.19,100.27,7218.0,100.23,100.35,100.19,100.27,7218.0
2025-02-03 12:40:00,100.24,100.38,100.22,100.25,8921.0,100.24,100.38,100.22,100.25,8921.0
2025-02-03 12:45:00,100.27,100.36,100.04,100.13,21664.0,100.27,100.36,100.04,100.13,21664.0
2025-02-03 12:50:00,100.12,100.47,100.07,100.45,37120.0,100.12,100.47,100.07,100.45,37120.0
2025-02-03 12:55:00,100.44,100.5,100.21,100.5,7440.0,100.44,100.5,100.21,100.5,7440.0
2025-02-03 13:00:00,100.47,100.56,100.18,100.56,16674.0,100.47,100.56,100.18,100.56,16674.0
2025-02-03 13:05:00,100.63,100.66,100.32,100.59,18665.0,100.63,100.66,100.32,100.59,18665.0
2025-02-03 13:10:00,100.58,100.79,100.52,100.75,13737.0,100.58,100.79,100.52,100.75,13737.0
2025-02-03 13:15:00,100.78,100.87,100.65,100.68,14280.0,100.78,100.87,100.65,100.68,14280.0
2025-02-03 13:20:00,100.68,100.78,100.4,100.41,33285.0,100.68,100.78,100.4,100.41,33285.0
2025-02-03 13:25:00,100.42,100.6,100.35,100.53,71895.0,100.42,100.6,100.35,100.53,71895.0
2025-02-03 13:30:00,100.56,100.66,100.48,100.6,23645.0,100.56,100.66,100.48,100.6,23645.0
2025-02-03 13:35:00,100.58,100.65,100.44,100.47,19300.0,100.58,100.65,100.44,100.47,19300.0
2025-02-03 13:40:00,100.5,100.6,100.39,100.5,17625.0,100.5,100.6,100.39,100.5,17625.0
2025-02-03 13:45:00,100.5,100.6,100.46,100.58,12786.0,100.5,100.6,100.46,100.58,12786.0
2025-02-03 13:50:00,100.61,100.62,100.48,100.56,11878.0,100.61,100.62,100.48,100.56,11878.0
2025-02-03 13:55:00,100.53,100.68,100.53,100.62,17346.0,100.53,100.68,100.53,100.62,17346.0
2025-02-03 14:00:00,100.66,100.68,100.45,100.45,15695.0,100.66,100.68,100.45,100.45,15695.0
2025-02-03 14:05:00,100.45,100.64,100.39,100.59,30331.0,100.45,100.64,100.39,100.59,30331.0
2025-02-03 14:10:00,100.62,100.66,100.48,100.59,35359.0,100.62,100.66,100.48,100.59,35359.0
2025-02-03 14:15:00,100.61,100.69,100.55,100.58,20439.0,100.61,100.69,100.55,100.58,20439.0
2025-02-03 14:20:00,100.58,100.71,100.54,100.7,14731.0,100.58,100.71,100.54,100.7,14731.0
2025-02-03 14:25:00,100.7,100.76,100.61,100.62,22205.0,100.7,100.76,100.61,100.62,22205.0
2025-02-03 14:30:00,100.62,100.66,100.51,100.53,15307.0,100.62,100.66,100.51,100.53,15307.0
2025-02-03 14:35:00,100.5,100.6,100.47,100.57,36936.0,100.5,100.6,100.47,100.57,36936.0
2025-02-03 14:40:00,100.58,100.77,100.55,100.75,26267.0,100.58,100.77,100.55,100.75,26267.0
2025-02-03 14:45:00,100.75,100.83,100.73,100.76,19118.0,100.75,100.83,100.73,100.76,19118.0
2025-02-03 14:50:00,100.79,100.95,100.78,100.79,19593.0,100.79,100.95,100.78,100.79,19593.0
2025-02-03 14:55:00,100.81,100.95,100.73,100.78,11052.0,100.81,100.95,100.73,100.78,11052.0
2025-02-03 15:00:00,100.81,100.83,100.77,100.79,17191.0,100.81,100.83,100.77,100.79,17191.0
2025-02-03 15:05:00,100.82,101.06,100.78,101.01,36576.0,100.82,101.06,100.78,101.01,36576.0
2025-02-03 15:10:00,101.01,101.03,100.87,100.92,18920.0,101.01,101.03,100.87,100.92,18920.0
2025-02-03 15:15:00,100.92,101.1,100.89,101.09,21548.0,100.92,101.1,100.89,101.09,21548.0
2025-02-03 15:20:00,101.09,101.2,101.08,101.2,15322.0,101.09,101.2,101.08,101.2,15322.0
2025-02-03 15:25:00,101.19,101.19,101.01,101.05,17155.0,101.19,101.19,101.01,101.05,17155.0
2025-02-03 15:30:00,101.05,101.06,100.97,101.02,22217.0,101.05,101.06,100.97,101.02,22217.0
2025-02-03 15:35:00,101.02,101.11,100.92,100.92,49495.0,101.02,101.11,100.92,100.92,49495.0
2025-02-03 15:40:00,100.93,100.97,100.83,100.86,25474.0,100.93,100.97,100.83,100.86,25474.0
2025-02-03 15:45:00,100.86,100.9,100.79,100.88,42194.0,100.86,100.9,100.79,100.88,42194.0
2025-02-03 15:50:00,100.91,101.19,100.88,101.06,64101.0,100.91,101.19,100.88,101.06,64101.0
2025-02-03 15:55:00,101.03,101.03,100.75,100.89,178725.0,101.03,101.03,100.75,100.89,178725.0
2025-02-04 09:30:00,101.02,102.29,100.7,101.84,157857.0,101.02,102.29,100.7,101.84,157857.0
2025-02-04 09:35:00,101.67,102.44,101.67,102.21,41392.0,101.67,102.44,101.67,102.21,41392.0
2025-02-04 09:40:00,102.21,102.43,102.11,102.35,41010.0,102.21,102.43,102.11,102.35,41010.0
2025-02-04 09:45:00,102.37,102.41,102.01,102.23,45852.0,102.37,102.41,102.01,102.23,45852.0
2025-02-04 09:50:00,102.24,102.42,101.97,102.21,30974.0,102.24,102.42,101.97,102.21,30974.0
2025-02-04 09:55:00,102.21,102.41,102.16,102.36,29768.0,102.21,102.41,102.16,102.36,29768.0
2025-02-04 10:00:00,102.36,102.46,101.71,101.88,51493.0,102.36,102.46,101.71,101.88,51493.0
2025-02-04 10:05:00,101.82,102.12,101.72,102.03,26406.0,101.82,102.12,101.72,102.03,26406.0
2025-02-04 10:10:00,102.03,102.21,101.87,102.05,43216.0,102.03,102.21,101.87,102.05,43216.0
2025-02-04 10:15:00,102.06,102.09,101.81,101.93,18051.0,102.06,102.09,101.81,101.93,18051.0
2025-02-04 10:20:00,101.94,102.25,101.92,102.25,23117.0,101.94,102.25,101.92,102.25,23117.0
2025-02-04 10:25:00,102.26,102.32,102.07,102.08,21002.0,102.26,102.32,102.07,102.08,21002.0
2025-02-04 10:30:00,102.08,102.15,101.94,102.11,32783.0,102.08,102.15,101.94,102.11,32783.0
2025-02-04 10:35:00,102.1,102.44,101.85,102.26,18471.0,102.1,102.44,101.85,102.26,18471.0
2025-02-04 10:40:00,102.26,102.38,102.12,102.14,27601.0,102.26,102.38,102.12,102.14,27601.0
2025-02-04 10:45:00,102.15,102.43,102.1,102.38,37121.0,102.15,102.43,102.1,102.38,37121.0
2025-02-04 10:50:00,102.38,102.42,102.21,102.37,12301.0,102.38,102.42,102.21,102.37,12301.0
2025-02-04 10:55:00,102.37,102.37,102.2,102.27,13616.0,102.37,102.37,102.2,102.27,13616.0
2025-02-04 11:00:00,102.3,102.65,102.28,102.59,21865.0,102.3,102.65,102.28,102.59,21865.0
2025-02-04 11:05:00,102.63,102.69,102.55,102.55,9933.0,102.63,102.69,102.55,102.55,9933.0
2025-02-04 11:10:00,102.58,102.74,102.53,102.61,19982.0,102.58,102.74,102.53,102.61,19982.0
2025-02-04 11:15:00,102.65,102.71,102.53,102.54,14082.0,102.65,102.71,102.53,102.54,14082.0
2025-02-04 11:20:00,102.54,102.66,102.46,102.46,20396.0,102.54,102.66,102.46,102.46,20396.0
2025-02-04 11:25:00,102.45,102.61,102.37,102.61,7620.0,102.45,102.61,102.37,102.61,7620.0
2025-02-04 11:30:00,102.62,102.63,102.33,102.37,12471.0,102.62,102.63,102.33,102.37,12471.0
2025-02-04 11:35:00,102.41,102.47,102.29,102.39,10995.0,102.41,102.47,102.29,102.39,10995.0
2025-02-04 11:40:00,102.4,102.41,102.16,102.17,11487.0,102.4,102.41,102.16,102.17,11487.0
2025-02-04 11:45:00,102.19,102.19,102.03,102.05,8248.0,102.19,102.19,102.03,102.05,8248.0
2025-02-04 11:50:00,102.05,102.12,101.97,102.08,20724.0,102.05,102.12,101.97,102.08,20724.0
2025-02-04 11:55:00,102.07,102.17,102.01,102.12,13603.0,102.07,102.17,102.01,102.12,13603.0
2025-02-04 12:00:00,102.15,102.15,101.95,102.05,8081.0,102.15,102.15,101.95,102.05,8081.0
2025-02-04 12:05:00,102.07,102.12,101.95,101.96,8277.0,102.07,102.12,101.95,101.96,8277.0
2025-02-04 12:10:00,102.0,102.13,102.0,102.06,5287.0,102.0,102.13,102.0,102.06,5287.0
2025-02-04 12:15:00,102.03,102.06,101.58,101.64,21521.0,102.03,102.06,101.58,101.64,21521.0
2025-02-04 12:20:00,101.66,101.66,101.54,101.57,7690.0,101.66,101.66,101.54,101.57,7690.0
2025-02-04 12:25:00,101.57,101.71,101.41,101.47,11729.0,101.57,101.71,101.41,101.47,11729.0
2025-02-04 12:30:00,101.5,101.53,101.43,101.45,9230.0,101.5,101.53,101.43,101.45,9230.0
2025-02-04 12:35:00,101.47,101.62,101.46,101.6,8328.0,101.47,101.62,101.46,101.6,8328.0
2025-02-04 12:40:00,101.61,101.68,101.5,101.65,11636.0,101.61,101.68,101.5,101.65,11636.0
2025-02-04 12:45:00,101.63,101.64,101.51,101.61,16832.0,101.63,101.64,101.51,101.61,16832.0
2025-02-04 12:50:00,101.6,101.81,101.59,101.81,21545.0,101.6,101.81,101.59,101.81,21545.0
2025-02-04 12:55:00,101.8,102.03,101.79,102.03,13688.0,101.8,102.03,101.79,102.03,13688.0
2025-02-04 13:00:00,102.03,102.04,101.93,101.94,4267.0,102.03,102.04,101.93,101.94,4267.0
2025-02-04 13:05:00,101.93,101.99,101.89,101.98,8409.0,101.93,101.99,101.89,101.98,8409.0
2025-02-04 13:10:00,101.98,102.11,101.97,102.09,6728.0,101.98,102.11,101.97,102.09,6728.0
2025-02-04 13:15:00,102.07,102.1,102.04,102.07,2649.0,102.07,102.1,102.04,102.07,2649.0
2025-02-04 13:20:00,102.07,102.12,102.06,102.08,7290.0,102.07,102.12,102.06,102.08,7290.0
2025-02-04 13:25:00,102.07,102.08,101.96,102.07,7810.0,102.07,102.08,101.96,102.07,7810.0
2025-02-04 13:30:00,102.04,102.09,102.0,102.0,5208.0,102.04,102.09,102.0,102.0,5208.0
2025-02-04 13:35:00,102.03,102.08,101.98,102.05,5682.0,102.03,102.08,101.98,102.05,5682.0
2025-02-04 13:40:00,102.07,102.1,102.02,102.08,8744.0,102.07,102.1,102.02,102.08,8744.0
2025-02-04 13:45:00,102.11,102.13,102.08,102.11,10802.0,102.11,102.13,102.08,102.11,10802.0
2025-02-04 13:50:00,102.13,102.23,102.11,102.2,8710.0,102.13,102.23,102.11,102.2,8710.0
2025-02-04 13:55:00,102.19,102.26,102.01,102.04,12437.0,102.19,102.26,102.01,102.04,12437.0
2025-02-04 14:00:00,102.01,102.13,101.95,102.06,18919.0,102.01,102.13,101.95,102.06,18919.0
2025-02-04 14:05:00,102.08,102.14,102.04,102.1,9868.0,102.08,102.14,102.04,102.1,9868.0
2025-02-04 14:10:00,102.08,102.18,102.08,102.12,12651.0,102.08,102.18,102.08,102.12,12651.0
2025-02-04 14:15:00,102.11,102.13,102.05,102.09,8082.0,102.11,102.13,102.05,102.09,8082.0
2025-02-04 14:20:00,102.11,102.18,102.07,102.14,11811.0,102.11,102.18,102.07,102.14,11811.0
2025-02-04 14:25:00,102.12,102.21,102.09,102.2,17596.0,102.12,102.21,102.09,102.2,17596.0
2025-02-04 14:30:00,102.2,102.22,102.05,102.07,10395.0,102.2,102.22,102.05,102.07,10395.0
2025-02-04 14:35:00,102.07,102.11,102.03,102.07,20008.0,102.07,102.11,102.03,102.07,20008.0
2025-02-04 14:40:00,102.08,102.23,102.01,102.22,24202.0,102.08,102.23,102.01,102.22,24202.0
2025-02-04 14:45:00,102.22,102.23,102.04,102.05,10923.0,102.22,102.23,102.04,102.05,10923.0
2025-02-04 14:50:00,102.06,102.17,102.0,102.15,10794.0,102.06,102.17,102.0,102.15,10794.0
2025-02-04 14:55:00,102.14,102.14,101.94,102.08,23329.0,102.14,102.14,101.94,102.08,23329.0
2025-02-04 15:00:00,102.04,102.07,101.99,102.0,13120.0,102.04,102.07,101.99,102.0,13120.0
2025-02-04 15:05:00,101.99,102.14,101.99,102.12,19084.0,101.99,102.14,101.99,102.12,19084.0
2025-02-04 15:10:00,102.12,102.17,102.11,102.15,19212.0,102.12,102.17,102.11,102.15,19212.0
2025-02-04 15:15:00,102.13,102.15,102.07,102.13,17337.0,102.13,102.15,102.07,102.13,17337.0
2025-02-04 15:20:00,102.14,102.17,102.0,102.04,22240.0,102.14,102.17,102.0,102.04,22240.0
2025-02-04 15:25:00,102.03,102.15,102.03,102.13,33659.0,102.03,102.15,102.03,102.13,33659.0
2025-02-04 15:30:00,102.11,102.25,102.11,102.25,19290.0,102.11,102.25,102.11,102.25,19290.0
2025-02-04 15:35:00,102.27,102.35,102.24,102.32,34251.0,102.27,102.35,102.24,102.32,34251.0
2025-02-04 15:40:00,102.31,102.4,102.31,102.36,27953.0,102.31,102.4,102.31,102.36,27953.0
2025-02-04 15:45:00,102.36,102.43,102.27,102.43,36756.0,102.36,102.43,102.27,102.43,36756.0
2025-02-04 15:50:00,102.41,102.8,102.38,102.77,74929.0,102.41,102.8,102.38,102.77,74929.0
2025-02-04 15:55:00,102.77,102.83,102.73,102.77,224946.0,102.77,102.83,102.73,102.77,224946.0
2025-02-05 09:30:00,103.15,103.69,102.52,103.53,167554.0,103.15,103.69,102.52,103.53,167554.0
2025-02-05 09:35:00,103.51,103.52,103.0,103.32,49072.0,103.51,103.52,103.0,103.32,49072.0
2025-02-05 09:40:00,103.29,103.68,103.19,103.3,50056.0,103.29,103.68,103.19,103.3,50056.0
2025-02-05 09:45:00,103.31,103.4,102.84,102.93,56935.0,103.31,103.4,102.84,102.93,56935.0
2025-02-05 09:50:00,102.89,103.03,102.6,102.67,44531.0,102.89,103.03,102.6,102.67,44531.0
2025-02-05 09:55:00,102.64,102.87,102.44,102.63,61776.0,102.64,102.87,102.44,102.63,61776.0
2025-02-05 10:00:00,102.75,102.76,102.08,102.17,73191.0,102.75,102.76,102.08,102.17,73191.0
2025-02-05 10:05:00,102.12,102.15,101.85,101.98,40899.0,102.12,102.15,101.85,101.98,40899.0
2025-02-05 10:10:00,102.0,102.22,101.95,102.18,30883.0,102.0,102.22,101.95,102.18,30883.0
2025-02-05 10:15:00,102.19,102.21,102.01,102.08,27026.0,102.19,102.21,102.01,102.08,27026.0
2025-02-05 10:20:00,102.07,102.41,101.97,102.38,15543.0,102.07,102.41,101.97,102.38,15543.0
2025-02-05 10:25:00,102.35,102.73,102.35,102.67,36163.0,102.35,102.73,102.35,102.67,36163.0
2025-02-05 10:30:00,102.64,102.85,102.56,102.85,24724.0,102.64,102.85,102.56,102.85,24724.0
2025-02-05 10:35:00,102.85,102.89,102.61,102.64,23161.0,102.85,102.89,102.61,102.64,23161.0
2025-02-05 10:40:00,102.63,102.8,102.63,102.8,11667.0,102.63,102.8,102.63,102.8,11667.0
2025-02-05 10:45:00,102.82,102.86,102.68,102.68,12329.0,102.82,102.86,102.68,102.68,12329.0
2025-02-05 10:50:00,102.7,102.72,102.54,102.55,21765.0,102.7,102.72,102.54,102.55,21765.0
2025-02-05 10:55:00,102.56,102.76,102.52,102.74,15867.0,102.56,102.76,102.52,102.74,15867.0
2025-02-05 11:00:00,102.75,102.95,102.68,102.74,12531.0,102.75,102.95,102.68,102.74,12531.0
2025-02-05 11:05:00,102.77,102.85,102.72,102.75,12349.0,102.77,102.85,102.72,102.75,12349.0
2025-02-05 11:10:00,102.79,102.88,102.72,102.84,12825.0,102.79,102.88,102.72,102.84,12825.0
2025-02-05 11:15:00,102.82,102.85,102.66,102.79,12015.0,102.82,102.85,102.66,102.79,12015.0
2025-02-05 11:20:00,102.75,102.85,102.65,102.81,16701.0,102.75,102.85,102.65,102.81,16701.0
2025-02-05 11:25:00,102.8,103.0,102.8,102.96,16480.0,102.8,103.0,102.8,102.96,16480.0
2025-02-05 11:30:00,102.98,103.12,102.92,103.07,18917.0,102.98,103.12,102.92,103.07,18917.0
2025-02-05 11:35:00,103.08,103.13,102.99,103.12,10451.0,103.08,103.13,102.99,103.12,10451.0
2025-02-05 11:40:00,103.17,103.38,103.17,103.37,10510.0,103.17,103.38,103.17,103.37,10510.0
2025-02-05 11:45:00,103.37,103.39,103.26,103.36,19966.0,103.37,103.39,103.26,103.36,19966.0
2025-02-05 11:50:00,103.38,103.53,103.38,103.49,19174.0,103.38,103.53,103.38,103.49,19174.0
2025-02-05 11:55:00,103.48,103.57,103.36,103.46,25698.0,103.48,103.57,103.36,103.46,25698.0
2025-02-05 12:00:00,103.44,103.54,103.41,103.45,9014.0,103.44,103.54,103.41,103.45,9014.0
2025-02-05 12:05:00,103.46,103.46,103.34,103.42,12890.0,103.46,103.46,103.34,103.42,12890.0
2025-02-05 12:10:00,103.42,103.53,103.36,103.48,14248.0,103.42,103.53,103.36,103.48,14248.0
2025-02-05 12:15:00,103.48,103.51,103.42,103.45,12188.0,103.48,103.51,103.42,103.45,12188.0
2025-02-05 12:20:00,103.46,103.46,103.31,103.36,22269.0,103.46,103.46,103.31,103.36,22269.0
2025-02-05 12:25:00,103.37,103.4,103.34,103.35,9237.0,103.37,103.4,103.34,103.35,9237.0
2025-02-05 12:30:00,103.32,103.65,103.31,103.63,69721.0,103.32,103.65,103.31,103.63,69721.0
2025-02-05 12:35:00,103.62,103.77,103.6,103.74,22111.0,103.62,103.77,103.6,103.74,22111.0
2025-02-05 12:40:00,103.72,103.85,103.7,103.81,16562.0,103.72,103.85,103.7,103.81,16562.0
2025-02-05 12:45:00,103.81,103.88,103.77,103.79,18521.0,103.81,103.88,103.77,103.79,18521.0
2025-02-05 12:50:00,103.78,104.04,103.75,104.01,41685.0,103.78,104.04,103.75,104.01,41685.0
2025-02-05 12:55:00,104.01,104.04,103.83,103.88,21308.0,104.01,104.04,103.83,103.88,21308.0
2025-02-05 13:00:00,103.88,103.91,103.78,103.84,15768.0,103.88,103.91,103.78,103.84,15768.0
2025-02-05 13:05:00,103.83,103.89,103.76,103.78,14116.0,103.83,103.89,103.76,103.78,14116.0
2025-02-05 13:10:00,103.78,103.86,103.76,103.85,13814.0,103.78,103.86,103.76,103.85,13814.0
2025-02-05 13:15:00,103.85,103.89,103.79,103.85,14002.0,103.85,103.89,103.79,103.85,14002.0
2025-02-05 13:20:00,103.86,103.87,103.6,103.61,18461.0,103.86,103.87,103.6,103.61,18461.0
2025-02-05 13:25:00,103.63,103.7,103.51,103.6,23218.0,103.63,103.7,103.51,103.6,23218.0
2025-02-05 13:30:00,103.6,103.8,103.58,103.78,13924.0,103.6,103.8,103.58,103.78,13924.0
2025-02-05 13:35:00,103.78,103.94,103.77,103.92,14319.0,103.78,103.94,103.77,103.92,14319.0
2025-02-05 13:40:00,103.92,103.94,103.78,103.9,15264.0,103.92,103.94,103.78,103.9,15264.0
2025-02-05 13:45:00,103.88,104.12,103.87,104.08,36048.0,103.88,104.12,103.87,104.08,36048.0
2025-02-05 13:50:00,104.1,104.18,103.96,103.97,20203.0,104.1,104.18,103.96,103.97,20203.0
2025-02-05 13:55:00,103.95,104.11,103.9,104.06,56033.0,103.95,104.11,103.9,104.06,56033.0
2025-02-05 14:00:00,104.08,104.08,103.85,103.97,26829.0,104.08,104.08,103.85,103.97,26829.0
2025-02-05 14:05:00,103.98,104.17,103.98,104.15,11654.0,103.98,104.17,103.98,104.15,11654.0
2025-02-05 14:10:00,104.12,104.24,104.12,104.14,16923.0,104.12,104.24,104.12,104.14,16923.0
2025-02-05 14:15:00,104.17,104.23,104.08,104.14,15043.0,104.17,104.23,104.08,104.14,15043.0
2025-02-05 14:20:00,104.12,104.21,104.1,104.18,12275.0,104.12,104.21,104.1,104.18,12275.0
2025-02-05 14:25:00,104.16,104.21,104.15,104.15,7466.0,104.16,104.21,104.15,104.15,7466.0
2025-02-05 14:30:00,104.15,104.25,104.11,104.15,15709.0,104.15,104.25,104.11,104.15,15709.0
2025-02-05 14:35:00,104.15,104.19,104.13,104.16,12221.0,104.15,104.19,104.13,104.16,12221.0
2025-02-05 14:40:00,104.13,104.17,104.02,104.02,20827.0,104.13,104.17,104.02,104.02,20827.0
2025-02-05 14:45:00,104.02,104.08,103.99,104.0,11545.0,104.02,104.08,103.99,104.0,11545.0
2025-02-05 14:50:00,104.0,104.15,103.99,104.11,12222.0,104.0,104.15,103.99,104.11,12222.0
2025-02-05 14:55:00,104.11,104.18,104.09,104.12,10545.0,104.11,104.18,104.09,104.12,10545.0
2025-02-05 15:00:00,104.14,104.19,104.13,104.18,6924.0,104.14,104.19,104.13,104.18,6924.0
2025-02-05 15:05:00,104.18,104.22,104.12,104.2,11069.0,104.18,104.22,104.12,104.2,11069.0
2025-02-05 15:10:00,104.2,104.2,104.12,104.16,10487.0,104.2,104.2,104.12,104.16,10487.0
2025-02-05 15:15:00,104.16,104.32,104.15,104.31,22861.0,104.16,104.32,104.15,104.31,22861.0
2025-02-05 15:20:00,104.34,104.49,104.32,104.48,17224.0,104.34,104.49,104.32,104.48,17224.0
2025-02-05 15:25:00,104.46,104.52,104.42,104.45,28437.0,104.46,104.52,104.42,104.45,28437.0
2025-02-05 15:30:00,104.44,104.64,104.44,104.63,22530.0,104.44,104.64,104.44,104.63,22530.0
2025-02-05 15:35:00,104.62,104.65,104.56,104.59,22731.0,104.62,104.65,104.56,104.59,22731.0
2025-02-05 15:40:00,104.58,104.63,104.5,104.56,39915.0,104.58,104.63,104.5,104.56,39915.0
2025-02-05 15:45:00,104.54,104.56,104.37,104.42,33870.0,104.54,104.56,104.37,104.42,33870.0
2025-02-05 15:50:00,104.39,104.76,104.38,104.71,60778.0,104.39,104.76,104.38,104.71,60778.0
2025-02-05 15:55:00,104.68,105.12,104.66,105.06,268985.0,104.68,105.12,104.66,105.06,268985.0
2025-02-06 09:30:00,105.4,105.4,104.28,104.78,149949.0,105.4,105.4,104.28,104.78,149949.0
2025-02-06 09:35:00,104.73,104.87,104.15,104.86,42847.0,104.73,104.87,104.15,104.86,42847.0
2025-02-06 09:40:00,104.95,104.95,104.55,104.75,24808.0,104.95,104.95,104.55,104.75,24808.0
2025-02-06 09:45:00,104.81,105.03,104.74,104.84,55298.0,104.81,105.03,104.74,104.84,55298.0
2025-02-06 09:50:00,104.88,105.01,104.72,104.88,32705.0,104.88,105.01,104.72,104.88,32705.0
2025-02-06 09:55:00,104.82,104.98,104.72,104.8,34124.0,104.82,104.98,104.72,104.8,34124.0
2025-02-06 10:00:00,104.8,105.23,104.75,104.96,25337.0,104.8,105.23,104.75,104.96,25337.0
2025-02-06 10:05:00,104.93,105.34,104.9,105.27,37891.0,104.93,105.34,104.9,105.27,37891.0
2025-02-06 10:10:00,105.26,105.57,105.24,105.56,29515.0,105.26,105.57,105.24,105.56,29515.0
2025-02-06 10:15:00,105.55,105.82,105.36,105.77,126605.0,105.55,105.82,105.36,105.77,126605.0
2025-02-06 10:20:00,105.74,105.74,105.12,105.19,61979.0,105.74,105.74,105.12,105.19,61979.0
2025-02-06 10:25:00,105.19,105.21,104.8,104.88,23197.0,105.19,105.21,104.8,104.88,23197.0
2025-02-06 10:30:00,104.89,105.37,104.84,105.28,35514.0,104.89,105.37,104.84,105.28,35514.0
2025-02-06 10:35:00,105.3,105.56,105.1,105.12,23069.0,105.3,105.56,105.1,105.12,23069.0
2025-02-06 10:40:00,105.09,105.34,105.09,105.17,30119.0,105.09,105.34,105.09,105.17,30119.0
2025-02-06 10:45:00,105.17,105.17,104.98,105.04,25108.0,105.17,105.17,104.98,105.04,25108.0
2025-02-06 10:50:00,105.05,105.11,104.99,105.1,26536.0,105.05,105.11,104.99,105.1,26536.0
2025-02-06 10:55:00,105.08,105.18,104.91,105.14,29942.0,105.08,105.18,104.91,105.14,29942.0
2025-02-06 11:00:00,105.13,105.25,105.04,105.18,32819.0,105.13,105.25,105.04,105.18,32819.0
2025-02-06 11:05:00,105.17,105.27,105.1,105.13,36806.0,105.17,105.27,105.1,105.13,36806.0
2025-02-06 11:10:00,105.13,105.25,104.94,105.05,66704.0,105.13,105.25,104.94,105.05,66704.0
2025-02-06 11:15:00,105.04,105.21,104.87,104.93,69054.0,105.04,105.21,104.87,104.93,69054.0
2025-02-06 11:20:00,104.9,105.04,104.83,104.87,19190.0,104.9,105.04,104.83,104.87,19190.0
2025-02-06 11:25:00,104.9,104.93,104.65,104.71,43435.0,104.9,104.93,104.65,104.71,43435.0
2025-02-06 11:30:00,104.67,104.71,104.44,104.48,55980.0,104.67,104.71,104.44,104.48,55980.0
2025-02-06 11:35:00,104.51,104.65,104.49,104.52,29104.0,104.51,104.65,104.49,104.52,29104.0
2025-02-06 11:40:00,104.54,104.65,104.52,104.56,18792.0,104.54,104.65,104.52,104.56,18792.0
2025-02-06 11:45:00,104.57,104.65,104.48,104.5,46651.0,104.57,104.65,104.48,104.5,46651.0
2025-02-06 11:50:00,104.5,104.55,104.31,104.33,20677.0,104.5,104.55,104.31,104.33,20677.0
2025-02-06 11:55:00,104.32,104.35,104.1,104.12,28763.0,104.32,104.35,104.1,104.12,28763.0
2025-02-06 12:00:00,104.12,104.3,103.96,104.24,24149.0,104.12,104.3,103.96,104.24,24149.0
2025-02-06 12:05:00,104.23,104.28,104.17,104.25,16237.0,104.23,104.28,104.17,104.25,16237.0
2025-02-06 12:10:00,104.32,104.37,104.14,104.25,20240.0,104.32,104.37,104.14,104.25,20240.0
2025-02-06 12:15:00,104.27,104.47,104.23,104.47,14618.0,104.27,104.47,104.23,104.47,14618.0
2025-02-06 12:20:00,104.49,104.52,104.33,104.52,15047.0,104.49,104.52,104.33,104.52,15047.0
2025-02-06 12:25:00,104.53,104.54,104.4,104.47,19249.0,104.53,104.54,104.4,104.47,19249.0
2025-02-06 12:30:00,104.49,104.52,104.36,104.46,26821.0,104.49,104.52,104.36,104.46,26821.0
2025-02-06 12:35:00,104.48,104.52,104.41,104.45,22004.0,104.48,104.52,104.41,104.45,22004.0
2025-02-06 12:40:00,104.44,104.48,104.38,104.4,25119.0,104.44,104.48,104.38,104.4,25119.0
2025-02-06 12:45:00,104.38,104.46,104.32,104.45,15619.0,104.38,104.46,104.32,104.45,15619.0
2025-02-06 12:50:00,104.43,104.57,104.42,104.56,15416.0,104.43,104.57,104.42,104.56,15416.0
2025-02-06 12:55:00,104.56,104.62,104.42,104.42,24994.0,104.56,104.62,104.42,104.42,24994.0
2025-02-06 13:00:00,104.42,104.58,104.4,104.53,16655.0,104.42,104.58,104.4,104.53,16655.0
2025-02-06 13:05:00,104.55,104.59,104.42,104.46,45797.0,104.55,104.59,104.42,104.46,45797.0
2025-02-06 13:10:00,104.5,104.55,104.46,104.48,13742.0,104.5,104.55,104.46,104.48,13742.0
2025-02-06 13:15:00,104.48,104.53,104.37,104.48,18828.0,104.48,104.53,104.37,104.48,18828.0
2025-02-06 13:20:00,104.48,104.68,104.46,104.67,24805.0,104.48,104.68,104.46,104.67,24805.0
2025-02-06 13:25:00,104.68,104.75,104.63,104.68,25079.0,104.68,104.75,104.63,104.68,25079.0
2025-02-06 13:30:00,104.69,104.71,104.44,104.53,28009.0,104.69,104.71,104.44,104.53,28009.0
2025-02-06 13:35:00,104.55,104.56,104.46,104.5,24138.0,104.55,104.56,104.46,104.5,24138.0
2025-02-06 13:40:00,104.51,104.52,104.3,104.43,53383.0,104.51,104.52,104.3,104.43,53383.0
2025-02-06 13:45:00,104.43,104.43,104.32,104.33,23860.0,104.43,104.43,104.32,104.33,23860.0
2025-02-06 13:50:00,104.33,104.34,104.18,104.25,34150.0,104.33,104.34,104.18,104.25,34150.0
2025-02-06 13:55:00,104.25,104.39,104.23,104.28,21165.0,104.25,104.39,104.23,104.28,21165.0
2025-02-06 14:00:00,104.31,104.59,104.29,104.54,31873.0,104.31,104.59,104.29,104.54,31873.0
2025-02-06 14:05:00,104.52,104.72,104.49,104.63,40541.0,104.52,104.72,104.49,104.63,40541.0
2025-02-06 14:10:00,104.65,104.8,104.56,104.8,22782.0,104.65,104.8,104.56,104.8,22782.0
2025-02-06 14:15:00,104.79,104.81,104.62,104.64,32858.0,104.79,104.81,104.62,104.64,32858.0
2025-02-06 14:20:00,104.64,104.81,104.63,104.73,25458.0,104.64,104.81,104.63,104.73,25458.0
2025-02-06 14:25:00,104.73,104.74,104.58,104.6,28867.0,104.73,104.74,104.58,104.6,28867.0
2025-02-06 14:30:00,104.58,104.58,104.22,104.47,95833.0,104.58,104.58,104.22,104.47,95833.0
2025-02-06 14:35:00,104.43,104.71,104.38,104.68,47541.0,104.43,104.71,104.38,104.68,47541.0
2025-02-06 14:40:00,104.67,104.71,104.57,104.7,34530.0,104.67,104.71,104.57,104.7,34530.0
2025-02-06 14:45:00,104.7,104.71,104.62,104.67,29840.0,104.7,104.71,104.62,104.67,29840.0
2025-02-06 14:50:00,104.69,104.81,104.64,104.73,29452.0,104.69,104.81,104.64,104.73,29452.0
2025-02-06 14:55:00,104.75,104.78,104.5,104.54,32994.0,104.75,104.78,104.5,104.54,32994.0
2025-02-06 15:00:00,104.52,104.59,104.42,104.51,28328.0,104.52,104.59,104.42,104.51,28328.0
2025-02-06 15:05:00,104.51,104.51,104.35,104.37,36647.0,104.51,104.51,104.35,104.37,36647.0
2025-02-06 15:10:00,104.39,104.63,104.39,104.63,37936.0,104.39,104.63,104.39,104.63,37936.0
2025-02-06 15:15:00,104.62,104.78,104.62,104.69,31500.0,104.62,104.78,104.62,104.69,31500.0
2025-02-06 15:20:00,104.67,104.78,104.61,104.78,28463.0,104.67,104.78,104.61,104.78,28463.0
2025-02-06 15:25:00,104.77,104.87,104.75,104.83,33437.0,104.77,104.87,104.75,104.83,33437.0
2025-02-06 15:30:00,104.84,104.97,104.84,104.94,46974.0,104.84,104.97,104.84,104.94,46974.0
2025-02-06 15:35:00,104.95,105.14,104.94,105.07,60920.0,104.95,105.14,104.94,105.07,60920.0
2025-02-06 15:40:00,105.09,105.17,104.95,105.14,65005.0,105.09,105.17,104.95,105.14,65005.0
2025-02-06 15:45:00,105.16,105.22,105.08,105.2,67971.0,105.16,105.22,105.08,105.2,67971.0
2025-02-06 15:50:00,105.22,105.45,105.21,105.26,164978.0,105.22,105.45,105.21,105.26,164978.0
2025-02-06 15:55:00,105.26,105.32,104.61,104.7,412404.0,105.26,105.32,104.61,104.7,412404.0
2025-02-07 09:30:00,109.48,110.31,107.47,109.76,620415.0,109.48,110.31,107.47,109.76,620415.0
2025-02-07 09:35:00,110.0,110.53,109.3,109.49,251709.0,110.0,110.53,109.3,109.49,251709.0
2025-02-07 09:40:00,109.5,109.63,107.07,107.26,203742.0,109.5,109.63,107.07,107.26,203742.0
2025-02-07 09:45:00,107.26,107.69,105.2,105.22,192226.0,107.26,107.69,105.2,105.22,192226.0
2025-02-07 09:50:00,105.32,106.21,104.5,105.18,272720.0,105.32,106.21,104.5,105.18,272720.0
2025-02-07 09:55:00,105.3,105.41,103.26,103.83,189860.0,105.3,105.41,103.26,103.83,189860.0
2025-02-07 10:00:00,103.65,103.68,102.37,103.63,176303.0,103.65,103.68,102.37,103.63,176303.0
2025-02-07 10:05:00,103.59,104.57,103.39,104.42,140957.0,103.59,104.57,103.39,104.42,140957.0
2025-02-07 10:10:00,104.43,104.67,103.56,104.25,124105.0,104.43,104.67,103.56,104.25,124105.0
2025-02-07 10:15:00,104.25,104.54,103.94,104.44,92197.0,104.25,104.54,103.94,104.44,92197.0
2025-02-07 10:20:00,104.44,105.8,104.21,105.72,118861.0,104.44,105.8,104.21,105.72,118861.0
2025-02-07 10:25:00,105.74,106.33,105.65,106.28,150337.0,105.74,106.33,105.65,106.28,150337.0
2025-02-07 10:30:00,106.27,106.96,106.08,106.93,113677.0,106.27,106.96,106.08,106.93,113677.0
2025-02-07 10:35:00,106.97,107.25,106.69,107.13,154982.0,106.97,107.25,106.69,107.13,154982.0
2025-02-07 10:40:00,107.06,107.09,106.2,106.4,99541.0,107.06,107.09,106.2,106.4,99541.0
2025-02-07 10:45:00,106.38,106.45,105.14,105.56,153477.0,106.38,106.45,105.14,105.56,153477.0
2025-02-07 10:50:00,105.54,105.62,104.77,104.91,123676.0,105.54,105.62,104.77,104.91,123676.0
2025-02-07 10:55:00,104.91,105.4,104.81,105.35,46243.0,104.91,105.4,104.81,105.35,46243.0
2025-02-07 11:00:00,105.4,105.4,104.84,104.89,68366.0,105.4,105.4,104.84,104.89,68366.0
2025-02-07 11:05:00,104.81,105.25,104.61,105.04,67704.0,104.81,105.25,104.61,105.04,67704.0
2025-02-07 11:10:00,105.04,105.08,104.76,104.87,49237.0,105.04,105.08,104.76,104.87,49237.0
2025-02-07 11:15:00,104.9,105.7,104.74,105.48,78335.0,104.9,105.7,104.74,105.48,78335.0
2025-02-07 11:20:00,105.53,105.69,105.27,105.36,45266.0,105.53,105.69,105.27,105.36,45266.0
2025-02-07 11:25:00,105.38,105.75,105.38,105.66,38473.0,105.38,105.75,105.38,105.66,38473.0
2025-02-07 11:30:00,105.69,106.28,105.66,106.24,41111.0,105.69,106.28,105.66,106.24,41111.0
2025-02-07 11:35:00,106.19,106.39,106.02,106.2,44881.0,106.19,106.39,106.02,106.2,44881.0
2025-02-07 11:40:00,106.19,106.45,106.18,106.38,58966.0,106.19,106.45,106.18,106.38,58966.0
2025-02-07 11:45:00,106.31,106.36,105.58,105.64,86645.0,106.31,106.36,105.58,105.64,86645.0
2025-02-07 11:50:00,105.58,105.84,105.48,105.8,75211.0,105.58,105.84,105.48,105.8,75211.0
2025-02-07 11:55:00,105.8,106.19,105.6,106.03,49006.0,105.8,106.19,105.6,106.03,49006.0
2025-02-07 12:00:00,105.99,106.34,105.94,106.31,44641.0,105.99,106.34,105.94,106.31,44641.0
2025-02-07 12:05:00,106.31,106.59,105.98,106.53,48974.0,106.31,106.59,105.98,106.53,48974.0
2025-02-07 12:10:00,106.55,106.58,106.13,106.2,36243.0,106.55,106.58,106.13,106.2,36243.0
2025-02-07 12:15:00,106.18,106.3,105.82,106.29,32704.0,106.18,106.3,105.82,106.29,32704.0
2025-02-07 12:20:00,106.27,106.4,106.04,106.09,41890.0,106.27,106.4,106.04,106.09,41890.0
2025-02-07 12:25:00,106.04,106.82,106.01,106.59,49946.0,106.04,106.82,106.01,106.59,49946.0
2025-02-07 12:30:00,106.55,106.58,106.19,106.3,28511.0,106.55,106.58,106.19,106.3,28511.0
2025-02-07 12:35:00,106.27,106.59,106.15,106.57,24834.0,106.27,106.59,106.15,106.57,24834.0
2025-02-07 12:40:00,106.6,107.4,106.55,107.26,122252.0,106.6,107.4,106.55,107.26,122252.0
2025-02-07 12:45:00,107.34,107.37,107.15,107.27,59005.0,107.34,107.37,107.15,107.27,59005.0
2025-02-07 12:50:00,107.25,107.73,107.17,107.7,57929.0,107.25,107.73,107.17,107.7,57929.0
2025-02-07 12:55:00,107.7,108.09,107.67,107.72,75537.0,107.7,108.09,107.67,107.72,75537.0
2025-02-07 13:00:00,107.75,108.02,107.51,108.0,129836.0,107.75,108.02,107.51,108.0,129836.0
2025-02-07 13:05:00,107.97,108.5,107.96,108.47,67393.0,107.97,108.5,107.96,108.47,67393.0
2025-02-07 13:10:00,108.5,108.92,108.46,108.92,113199.0,108.5,108.92,108.46,108.92,113199.0
2025-02-07 13:15:00,108.9,108.95,108.63,108.84,76474.0,108.9,108.95,108.63,108.84,76474.0
2025-02-07 13:20:00,108.84,109.45,108.82,109.43,50905.0,108.84,109.45,108.82,109.43,50905.0
2025-02-07 13:25:00,109.41,109.45,108.82,108.95,77421.0,109.41,109.45,108.82,108.95,77421.0
2025-02-07 13:30:00,108.94,108.97,108.58,108.79,37968.0,108.94,108.97,108.58,108.79,37968.0
2025-02-07 13:35:00,108.82,109.1,108.65,109.07,62042.0,108.82,109.1,108.65,109.07,62042.0
2025-02-07 13:40:00,109.06,109.26,108.63,108.75,73099.0,109.06,109.26,108.63,108.75,73099.0
2025-02-07 13:45:00,108.8,108.8,108.42,108.66,36859.0,108.8,108.8,108.42,108.66,36859.0
2025-02-07 13:50:00,108.67,108.76,108.56,108.66,29481.0,108.67,108.76,108.56,108.66,29481.0
2025-02-07 13:55:00,108.67,108.84,108.61,108.73,61106.0,108.67,108.84,108.61,108.73,61106.0
2025-02-07 14:00:00,108.73,109.16,108.59,108.61,63125.0,108.73,109.16,108.59,108.61,63125.0
2025-02-07 14:05:00,108.59,108.71,108.19,108.2,30653.0,108.59,108.71,108.19,108.2,30653.0
2025-02-07 14:10:00,108.18,108.38,108.13,108.26,29731.0,108.18,108.38,108.13,108.26,29731.0
2025-02-07 14:15:00,108.3,108.35,107.69,107.85,65266.0,108.3,108.35,107.69,107.85,65266.0
2025-02-07 14:20:00,107.81,107.91,107.55,107.7,41587.0,107.81,107.91,107.55,107.7,41587.0
2025-02-07 14:25:00,107.7,107.75,107.16,107.2,44519.0,107.7,107.75,107.16,107.2,44519.0
2025-02-07 14:30:00,107.17,107.18,106.8,107.14,57553.0,107.17,107.18,106.8,107.14,57553.0
2025-02-07 14:35:00,107.18,107.55,107.02,107.55,63387.0,107.18,107.55,107.02,107.55,63387.0
2025-02-07 14:40:00,107.57,107.57,107.24,107.45,72327.0,107.57,107.57,107.24,107.45,72327.0
2025-02-07 14:45:00,107.47,107.63,107.19,107.56,64770.0,107.47,107.63,107.19,107.56,64770.0
2025-02-07 14:50:00,107.55,107.67,107.36,107.56,51107.0,107.55,107.67,107.36,107.56,51107.0
2025-02-07 14:55:00,107.58,107.77,107.56,107.64,39975.0,107.58,107.77,107.56,107.64,39975.0
2025-02-07 15:00:00,107.59,107.59,107.2,107.3,33658.0,107.59,107.59,107.2,107.3,33658.0
2025-02-07 15:05:00,107.3,107.45,107.12,107.38,38518.0,107.3,107.45,107.12,107.38,38518.0
2025-02-07 15:10:00,107.39,107.39,107.06,107.15,27591.0,107.39,107.39,107.06,107.15,27591.0
2025-02-07 15:15:00,107.09,107.35,107.06,107.13,39025.0,107.09,107.35,107.06,107.13,39025.0
2025-02-07 15:20:00,107.12,107.24,106.89,106.97,36786.0,107.12,107.24,106.89,106.97,36786.0
2025-02-07 15:25:00,106.94,107.07,106.85,106.87,22914.0,106.94,107.07,106.85,106.87,22914.0
2025-02-07 15:30:00,106.86,107.16,106.84,107.14,68218.0,106.86,107.16,106.84,107.14,68218.0
2025-02-07 15:35:00,107.14,107.15,106.9,106.99,35540.0,107.14,107.15,106.9,106.99,35540.0
2025-02-07 15:40:00,107.03,107.55,107.03,107.55,44793.0,107.03,107.55,107.03,107.55,44793.0
2025-02-07 15:45:00,107.56,107.87,107.55,107.84,66071.0,107.56,107.87,107.55,107.84,66071.0
2025-02-07 15:50:00,107.87,107.9,107.5,107.53,122564.0,107.87,107.9,107.5,107.53,122564.0
2025-02-07 15:55:00,107.57,107.79,107.32,107.66,346548.0,107.57,107.79,107.32,107.66,346548.0
2025-02-10 09:30:00,108.17,109.66,107.45,109.57,202345.0,108.17,109.66,107.45,109.57,202345.0
2025-02-10 09:35:00,109.57,110.99,109.51,110.42,173650.0,109.57,110.99,109.51,110.42,173650.0
2025-02-10 09:40:00,110.39,110.53,109.74,109.85,51576.0,110.39,110.53,109.74,109.85,51576.0
2025-02-10 09:45:00,109.91,109.92,108.95,109.03,57018.0,109.91,109.92,108.95,109.03,57018.0
2025-02-10 09:50:00,109.09,109.12,108.48,108.58,39770.0,109.09,109.12,108.48,108.58,39770.0
2025-02-10 09:55:00,108.63,108.93,108.42,108.89,40578.0,108.63,108.93,108.42,108.89,40578.0
2025-02-10 10:00:00,108.81,109.56,108.76,109.31,57181.0,108.81,109.56,108.76,109.31,57181.0
2025-02-10 10:05:00,109.28,109.7,109.0,109.39,45656.0,109.28,109.7,109.0,109.39,45656.0
2025-02-10 10:10:00,109.4,109.56,109.21,109.5,29002.0,109.4,109.56,109.21,109.5,29002.0
2025-02-10 10:15:00,109.54,109.65,109.39,109.63,26840.0,109.54,109.65,109.39,109.63,26840.0
2025-02-10 10:20:00,109.65,109.88,109.5,109.59,54231.0,109.65,109.88,109.5,109.59,54231.0
2025-02-10 10:25:00,109.59,110.4,109.59,110.18,38318.0,109.59,110.4,109.59,110.18,38318.0
2025-02-10 10:30:00,110.18,110.54,110.03,110.43,21429.0,110.18,110.54,110.03,110.43,21429.0
2025-02-10 10:35:00,110.44,110.52,110.3,110.43,20592.0,110.44,110.52,110.3,110.43,20592.0
2025-02-10 10:40:00,110.45,110.72,110.44,110.65,22606.0,110.45,110.72,110.44,110.65,22606.0
2025-02-10 10:45:00,110.63,110.76,110.38,110.42,41005.0,110.63,110.76,110.38,110.42,41005.0
2025-02-10 10:50:00,110.45,110.55,110.26,110.54,27882.0,110.45,110.55,110.26,110.54,27882.0
2025-02-10 10:55:00,110.57,110.65,110.07,110.12,20296.0,110.57,110.65,110.07,110.12,20296.0
2025-02-10 11:00:00,110.17,110.49,110.16,110.34,26480.0,110.17,110.49,110.16,110.34,26480.0
2025-02-10 11:05:00,110.3,110.53,110.2,110.5,24975.0,110.3,110.53,110.2,110.5,24975.0
2025-02-10 11:10:00,110.53,110.57,110.39,110.45,16173.0,110.53,110.57,110.39,110.45,16173.0
2025-02-10 11:15:00,110.48,110.54,110.35,110.39,18082.0,110.48,110.54,110.35,110.39,18082.0
2025-02-10 11:20:00,110.41,110.64,110.38,110.57,26080.0,110.41,110.64,110.38,110.57,26080.0
2025-02-10 11:25:00,110.57,110.76,110.37,110.68,33435.0,110.57,110.76,110.37,110.68,33435.0
2025-02-10 11:30:00,110.68,110.84,110.58,110.66,25111.0,110.68,110.84,110.58,110.66,25111.0
2025-02-10 11:35:00,110.69,110.83,110.38,110.66,29968.0,110.69,110.83,110.38,110.66,29968.0
2025-02-10 11:40:00,110.65,110.7,110.34,110.39,20473.0,110.65,110.7,110.34,110.39,20473.0
2025-02-10 11:45:00,110.42,110.64,110.26,110.63,29073.0,110.42,110.64,110.26,110.63,29073.0
2025-02-10 11:50:00,110.64,110.81,110.41,110.76,44658.0,110.64,110.81,110.41,110.76,44658.0
2025-02-10 11:55:00,110.72,110.97,110.61,110.96,23231.0,110.72,110.97,110.61,110.96,23231.0
2025-02-10 12:00:00,110.95,110.96,110.56,110.67,22362.0,110.95,110.96,110.56,110.67,22362.0
2025-02-10 12:05:00,110.63,110.67,110.44,110.49,12598.0,110.63,110.67,110.44,110.49,12598.0
2025-02-10 12:10:00,110.51,110.63,110.39,110.57,16944.0,110.51,110.63,110.39,110.57,16944.0
2025-02-10 12:15:00,110.55,110.62,110.42,110.42,13298.0,110.55,110.62,110.42,110.42,13298.0
2025-02-10 12:20:00,110.43,110.73,110.41,110.73,18649.0,110.43,110.73,110.41,110.73,18649.0
2025-02-10 12:25:00,110.73,110.73,110.42,110.5,15756.0,110.73,110.73,110.42,110.5,15756.0
2025-02-10 12:30:00,110.5,110.75,110.44,110.75,14251.0,110.5,110.75,110.44,110.75,14251.0
2025-02-10 12:35:00,110.75,110.79,110.66,110.69,25459.0,110.75,110.79,110.66,110.69,25459.0
2025-02-10 12:40:00,110.7,110.7,110.41,110.43,15021.0,110.7,110.7,110.41,110.43,15021.0
2025-02-10 12:45:00,110.42,110.52,110.29,110.39,12780.0,110.42,110.52,110.29,110.39,12780.0
2025-02-10 12:50:00,110.36,110.41,110.04,110.08,18956.0,110.36,110.41,110.04,110.08,18956.0
2025-02-10 12:55:00,110.08,110.11,109.94,109.94,28345.0,110.08,110.11,109.94,109.94,28345.0
2025-02-10 13:00:00,109.89,110.0,109.75,109.99,18118.0,109.89,110.0,109.75,109.99,18118.0
2025-02-10 13:05:00,110.0,110.11,109.85,109.99,59873.0,110.0,110.11,109.85,109.99,59873.0
2025-02-10 13:10:00,110.02,110.15,110.01,110.13,39541.0,110.02,110.15,110.01,110.13,39541.0
2025-02-10 13:15:00,110.1,110.44,110.08,110.43,59816.0,110.1,110.44,110.08,110.43,59816.0
2025-02-10 13:20:00,110.44,110.68,110.4,110.66,23678.0,110.44,110.68,110.4,110.66,23678.0
2025-02-10 13:25:00,110.7,110.79,110.69,110.76,37622.0,110.7,110.79,110.69,110.76,37622.0
2025-02-10 13:30:00,110.75,110.79,110.44,110.47,30629.0,110.75,110.79,110.44,110.47,30629.0
2025-02-10 13:35:00,110.47,110.7,110.43,110.61,48770.0,110.47,110.7,110.43,110.61,48770.0
2025-02-10 13:40:00,110.58,110.61,110.2,110.44,44672.0,110.58,110.61,110.2,110.44,44672.0
2025-02-10 13:45:00,110.43,110.8,110.43,110.8,22049.0,110.43,110.8,110.43,110.8,22049.0
2025-02-10 13:50:00,110.75,110.97,110.74,110.91,22036.0,110.75,110.97,110.74,110.91,22036.0
2025-02-10 13:55:00,110.89,110.95,110.63,110.63,41575.0,110.89,110.95,110.63,110.63,41575.0
2025-02-10 14:00:00,110.58,110.58,110.3,110.38,14899.0,110.58,110.58,110.3,110.38,14899.0
2025-02-10 14:05:00,110.39,110.49,110.32,110.37,18979.0,110.39,110.49,110.32,110.37,18979.0
2025-02-10 14:10:00,110.36,110.5,110.35,110.5,18303.0,110.36,110.5,110.35,110.5,18303.0
2025-02-10 14:15:00,110.51,110.51,110.25,110.25,15219.0,110.51,110.51,110.25,110.25,15219.0
2025-02-10 14:20:00,110.24,110.31,110.2,110.26,12702.0,110.24,110.31,110.2,110.26,12702.0
2025-02-10 14:25:00,110.26,110.4,110.26,110.38,11981.0,110.26,110.4,110.26,110.38,11981.0
2025-02-10 14:30:00,110.37,110.42,110.25,110.37,15580.0,110.37,110.42,110.25,110.37,15580.0
2025-02-10 14:35:00,110.39,110.39,110.2,110.33,14109.0,110.39,110.39,110.2,110.33,14109.0
2025-02-10 14:40:00,110.3,110.47,110.28,110.32,20129.0,110.3,110.47,110.28,110.32,20129.0
2025-02-10 14:45:00,110.28,110.33,110.25,110.29,7669.0,110.28,110.33,110.25,110.29,7669.0
2025-02-10 14:50:00,110.29,110.31,110.11,110.27,14859.0,110.29,110.31,110.11,110.27,14859.0
2025-02-10 14:55:00,110.26,110.45,110.16,110.17,32714.0,110.26,110.45,110.16,110.17,32714.0
2025-02-10 15:00:00,110.19,110.23,110.09,110.09,15725.0,110.19,110.23,110.09,110.09,15725.0
2025-02-10 15:05:00,110.09,110.27,110.07,110.2,33970.0,110.09,110.27,110.07,110.2,33970.0
2025-02-10 15:10:00,110.17,110.21,110.07,110.2,17437.0,110.17,110.21,110.07,110.2,17437.0
2025-02-10 15:15:00,110.2,110.25,110.11,110.12,18211.0,110.2,110.25,110.11,110.12,18211.0
2025-02-10 15:20:00,110.1,110.21,110.08,110.09,21314.0,110.1,110.21,110.08,110.09,21314.0
2025-02-10 15:25:00,110.09,110.24,110.07,110.13,28948.0,110.09,110.24,110.07,110.13,28948.0
2025-02-10 15:30:00,110.11,110.16,110.02,110.04,24353.0,110.11,110.16,110.02,110.04,24353.0
2025-02-10 15:35:00,110.02,110.04,109.85,109.97,32312.0,110.02,110.04,109.85,109.97,32312.0
2025-02-10 15:40:00,109.98,110.06,109.92,109.92,32715.0,109.98,110.06,109.92,109.92,32715.0
2025-02-10 15:45:00,109.97,109.97,109.83,109.86,27200.0,109.97,109.97,109.83,109.86,27200.0
2025-02-10 15:50:00,109.88,109.98,109.47,109.48,80532.0,109.88,109.98,109.47,109.48,80532.0
2025-02-10 15:55:00,109.54,109.72,109.42,109.56,240120.0,109.54,109.72,109.42,109.56,240120.0
2025-02-11 09:30:00,109.5,110.33,109.3,110.14,131914.0,109.5,110.33,109.3,110.14,131914.0
2025-02-11 09:35:00,110.14,110.14,109.24,109.36,24630.0,110.14,110.14,109.24,109.36,24630.0
2025-02-11 09:40:00,109.36,109.97,109.35,109.57,25694.0,109.36,109.97,109.35,109.57,25694.0
2025-02-11 09:45:00,109.57,109.63,109.12,109.37,26609.0,109.57,109.63,109.12,109.37,26609.0
2025-02-11 09:50:00,109.37,109.43,108.59,108.68,25690.0,109.37,109.43,108.59,108.68,25690.0
2025-02-11 09:55:00,108.73,109.04,108.57,108.57,65590.0,108.73,109.04,108.57,108.57,65590.0
2025-02-11 10:00:00,108.63,108.86,108.41,108.67,39972.0,108.63,108.86,108.41,108.67,39972.0
2025-02-11 10:05:00,108.69,109.0,108.47,108.94,34495.0,108.69,109.0,108.47,108.94,34495.0
2025-02-11 10:10:00,108.95,109.11,108.88,108.95,25184.0,108.95,109.11,108.88,108.95,25184.0
2025-02-11 10:15:00,108.95,109.22,108.91,109.22,30129.0,108.95,109.22,108.91,109.22,30129.0
2025-02-11 10:20:00,109.18,109.18,108.84,108.88,14984.0,109.18,109.18,108.84,108.88,14984.0
2025-02-11 10:25:00,108.85,109.33,108.82,109.26,45002.0,108.85,109.33,108.82,109.26,45002.0
2025-02-11 10:30:00,109.27,109.43,109.24,109.3,22916.0,109.27,109.43,109.24,109.3,22916.0
2025-02-11 10:35:00,109.3,109.52,109.19,109.47,63842.0,109.3,109.52,109.19,109.47,63842.0
2025-02-11 10:40:00,109.42,109.7,109.29,109.44,51584.0,109.42,109.7,109.29,109.44,51584.0
2025-02-11 10:45:00,109.43,109.44,109.14,109.27,36373.0,109.43,109.44,109.14,109.27,36373.0
2025-02-11 10:50:00,109.27,109.32,109.01,109.06,20850.0,109.27,109.32,109.01,109.06,20850.0
2025-02-11 10:55:00,109.06,109.07,108.91,108.97,18028.0,109.06,109.07,108.91,108.97,18028.0
2025-02-11 11:00:00,108.98,109.03,108.84,108.89,19858.0,108.98,109.03,108.84,108.89,19858.0
2025-02-11 11:05:00,108.86,108.9,108.63,108.69,91295.0,108.86,108.9,108.63,108.69,91295.0
2025-02-11 11:10:00,108.71,109.05,108.71,108.98,44219.0,108.71,109.05,108.71,108.98,44219.0
2025-02-11 11:15:00,109.0,109.14,108.9,109.04,19919.0,109.0,109.14,108.9,109.04,19919.0
2025-02-11 11:20:00,109.02,109.25,109.0,109.15,41571.0,109.02,109.25,109.0,109.15,41571.0
2025-02-11 11:25:00,109.12,109.15,108.26,108.32,94382.0,109.12,109.15,108.26,108.32,94382.0
2025-02-11 11:30:00,108.35,108.41,108.17,108.36,32427.0,108.35,108.41,108.17,108.36,32427.0
2025-02-11 11:35:00,108.39,108.53,108.35,108.52,11705.0,108.39,108.53,108.35,108.52,11705.0
2025-02-11 11:40:00,108.54,108.65,108.42,108.54,11507.0,108.54,108.65,108.42,108.54,11507.0
2025-02-11 11:45:00,108.54,108.54,108.37,108.45,12818.0,108.54,108.54,108.37,108.45,12818.0
2025-02-11 11:50:00,108.45,108.53,108.33,108.35,12546.0,108.45,108.53,108.33,108.35,12546.0
2025-02-11 11:55:00,108.32,108.32,108.2,108.23,14916.0,108.32,108.32,108.2,108.23,14916.0
2025-02-11 12:00:00,108.22,108.23,107.91,107.97,47901.0,108.22,108.23,107.91,107.97,47901.0
2025-02-11 12:05:00,107.93,108.23,107.81,108.23,46528.0,107.93,108.23,107.81,108.23,46528.0
2025-02-11 12:10:00,108.24,108.24,108.04,108.11,17134.0,108.24,108.24,108.04,108.11,17134.0
2025-02-11 12:15:00,108.12,108.25,108.04,108.23,20125.0,108.12,108.25,108.04,108.23,20125.0
2025-02-11 12:20:00,108.24,108.51,108.17,108.47,30944.0,108.24,108.51,108.17,108.47,30944.0
2025-02-11 12:25:00,108.47,108.67,108.45,108.61,9928.0,108.47,108.67,108.45,108.61,9928.0
2025-02-11 12:30:00,108.58,108.66,108.53,108.59,23101.0,108.58,108.66,108.53,108.59,23101.0
2025-02-11 12:35:00,108.59,108.72,108.58,108.68,8564.0,108.59,108.72,108.58,108.68,8564.0
2025-02-11 12:40:00,108.66,108.72,108.6,108.61,12666.0,108.66,108.72,108.6,108.61,12666.0
2025-02-11 12:45:00,108.62,108.83,108.61,108.77,8763.0,108.62,108.83,108.61,108.77,8763.0
2025-02-11 12:50:00,108.75,108.76,108.42,108.49,11836.0,108.75,108.76,108.42,108.49,11836.0
2025-02-11 12:55:00,108.5,108.57,108.48,108.53,19851.0,108.5,108.57,108.48,108.53,19851.0
2025-02-11 13:00:00,108.53,108.65,108.44,108.63,15183.0,108.53,108.65,108.44,108.63,15183.0
2025-02-11 13:05:00,108.64,108.73,108.64,108.67,19673.0,108.64,108.73,108.64,108.67,19673.0
2025-02-11 13:10:00,108.69,108.77,108.48,108.53,25207.0,108.69,108.77,108.48,108.53,25207.0
2025-02-11 13:15:00,108.53,108.62,108.49,108.53,20428.0,108.53,108.62,108.49,108.53,20428.0
2025-02-11 13:20:00,108.54,108.88,108.54,108.88,19847.0,108.54,108.88,108.54,108.88,19847.0
2025-02-11 13:25:00,108.87,108.94,108.84,108.86,10906.0,108.87,108.94,108.84,108.86,10906.0
2025-02-11 13:30:00,108.92,109.05,108.88,109.05,16344.0,108.92,109.05,108.88,109.05,16344.0
2025-02-11 13:35:00,109.05,109.06,108.91,108.97,23640.0,109.05,109.06,108.91,108.97,23640.0
2025-02-11 13:40:00,108.98,109.01,108.73,108.82,15486.0,108.98,109.01,108.73,108.82,15486.0
2025-02-11 13:45:00,108.83,108.93,108.82,108.82,13600.0,108.83,108.93,108.82,108.82,13600.0
2025-02-11 13:50:00,108.84,108.97,108.79,108.95,16539.0,108.84,108.97,108.79,108.95,16539.0
2025-02-11 13:55:00,108.93,108.94,108.63,108.63,18484.0,108.93,108.94,108.63,108.63,18484.0
2025-02-11 14:00:00,108.62,108.91,108.59,108.89,15698.0,108.62,108.91,108.59,108.89,15698.0
2025-02-11 14:05:00,108.88,108.91,108.81,108.84,9862.0,108.88,108.91,108.81,108.84,9862.0
2025-02-11 14:10:00,108.82,108.87,108.8,108.81,10287.0,108.82,108.87,108.8,108.81,10287.0
2025-02-11 14:15:00,108.82,108.87,108.78,108.86,12799.0,108.82,108.87,108.78,108.86,12799.0
2025-02-11 14:20:00,108.86,108.91,108.76,108.84,23261.0,108.86,108.91,108.76,108.84,23261.0
2025-02-11 14:25:00,108.82,108.91,108.82,108.91,8962.0,108.82,108.91,108.82,108.91,8962.0
2025-02-11 14:30:00,108.91,108.93,108.87,108.9,13140.0,108.91,108.93,108.87,108.9,13140.0
2025-02-11 14:35:00,108.9,109.33,108.86,109.31,58798.0,108.9,109.33,108.86,109.31,58798.0
2025-02-11 14:40:00,109.31,109.52,109.29,109.32,35379.0,109.31,109.52,109.29,109.32,35379.0
2025-02-11 14:45:00,109.31,109.32,109.08,109.15,21102.0,109.31,109.32,109.08,109.15,21102.0
2025-02-11 14:50:00,109.16,109.2,109.08,109.16,20650.0,109.16,109.2,109.08,109.16,20650.0
2025-02-11 14:55:00,109.14,109.17,109.08,109.14,13922.0,109.14,109.17,109.08,109.14,13922.0
2025-02-11 15:00:00,109.14,109.21,109.12,109.19,15804.0,109.14,109.21,109.12,109.19,15804.0
2025-02-11 15:05:00,109.19,109.22,109.17,109.2,20223.0,109.19,109.22,109.17,109.2,20223.0
2025-02-11 15:10:00,109.2,109.21,109.14,109.14,14946.0,109.2,109.21,109.14,109.14,14946.0
2025-02-11 15:15:00,109.13,109.21,109.09,109.18,22835.0,109.13,109.21,109.09,109.18,22835.0
2025-02-11 15:20:00,109.16,109.17,109.09,109.1,10984.0,109.16,109.17,109.09,109.1,10984.0
2025-02-11 15:25:00,109.12,109.16,109.06,109.06,17338.0,109.12,109.16,109.06,109.06,17338.0
2025-02-11 15:30:00,109.02,109.02,108.8,108.8,26514.0,109.02,109.02,108.8,108.8,26514.0
2025-02-11 15:35:00,108.8,108.81,108.72,108.74,34285.0,108.8,108.81,108.72,108.74,34285.0
2025-02-11 15:40:00,108.72,108.72,108.57,108.59,25759.0,108.72,108.72,108.57,108.59,25759.0
2025-02-11 15:45:00,108.6,108.78,108.58,108.65,56386.0,108.6,108.78,108.58,108.65,56386.0
2025-02-11 15:50:00,108.66,108.7,108.29,108.47,73705.0,108.66,108.7,108.29,108.47,73705.0
2025-02-11 15:55:00,108.5,108.61,108.08,108.3,409772.0,108.5,108.61,108.08,108.3,409772.0
2025-02-12 09:30:00,107.03,107.25,106.5,106.92,97512.0,107.03,107.25,106.5,106.92,97512.0
2025-02-12 09:35:00,106.93,106.94,106.02,106.48,67807.0,106.93,106.94,106.02,106.48,67807.0
2025-02-12 09:40:00,106.48,106.5,106.24,106.42,40256.0,106.48,106.5,106.24,106.42,40256.0
2025-02-12 09:45:00,106.43,106.52,106.05,106.23,38982.0,106.43,106.52,106.05,106.23,38982.0
2025-02-12 09:50:00,106.23,106.28,105.75,105.79,67566.0,106.23,106.28,105.75,105.79,67566.0
2025-02-12 09:55:00,105.79,105.89,105.59,105.69,40647.0,105.79,105.89,105.59,105.69,40647.0
2025-02-12 10:00:00,105.65,105.65,104.86,104.89,137741.0,105.65,105.65,104.86,104.89,137741.0
2025-02-12 10:05:00,104.9,105.36,104.72,105.05,72563.0,104.9,105.36,104.72,105.05,72563.0
2025-02-12 10:10:00,105.09,105.18,104.27,104.72,128435.0,105.09,105.18,104.27,104.72,128435.0
2025-02-12 10:15:00,104.72,105.24,104.65,104.91,65804.0,104.72,105.24,104.65,104.91,65804.0
2025-02-12 10:20:00,104.92,105.52,104.89,105.37,44998.0,104.92,105.52,104.89,105.37,44998.0
2025-02-12 10:25:00,105.34,105.54,105.25,105.47,61950.0,105.34,105.54,105.25,105.47,61950.0
2025-02-12 10:30:00,105.52,105.74,105.47,105.67,25813.0,105.52,105.74,105.47,105.67,25813.0
2025-02-12 10:35:00,105.75,105.8,105.51,105.62,50317.0,105.75,105.8,105.51,105.62,50317.0
2025-02-12 10:40:00,105.58,105.7,105.36,105.5,27697.0,105.58,105.7,105.36,105.5,27697.0
2025-02-12 10:45:00,105.5,105.53,105.22,105.35,32281.0,105.5,105.53,105.22,105.35,32281.0
2025-02-12 10:50:00,105.39,105.6,105.36,105.53,37986.0,105.39,105.6,105.36,105.53,37986.0
2025-02-12 10:55:00,105.57,105.82,105.56,105.75,41323.0,105.57,105.82,105.56,105.75,41323.0
2025-02-12 11:00:00,105.75,105.86,105.64,105.67,23710.0,105.75,105.86,105.64,105.67,23710.0
2025-02-12 11:05:00,105.64,105.81,105.6,105.7,29418.0,105.64,105.81,105.6,105.7,29418.0
2025-02-12 11:10:00,105.7,105.74,105.35,105.35,27987.0,105.7,105.74,105.35,105.35,27987.0
2025-02-12 11:15:00,105.37,105.73,105.34,105.73,24255.0,105.37,105.73,105.34,105.73,24255.0
2025-02-12 11:20:00,105.7,106.13,105.7,106.13,24919.0,105.7,106.13,105.7,106.13,24919.0
2025-02-12 11:25:00,106.07,106.15,105.92,106.03,36331.0,106.07,106.15,105.92,106.03,36331.0
2025-02-12 11:30:00,106.03,106.12,105.94,106.09,19940.0,106.03,106.12,105.94,106.09,19940.0
2025-02-12 11:35:00,106.09,106.32,106.08,106.23,15727.0,106.09,106.32,106.08,106.23,15727.0
2025-02-12 11:40:00,106.25,106.47,106.23,106.4,22101.0,106.25,106.47,106.23,106.4,22101.0
2025-02-12 11:45:00,106.41,106.41,106.2,106.27,14131.0,106.41,106.41,106.2,106.27,14131.0
2025-02-12 11:50:00,106.27,106.32,106.13,106.17,24519.0,106.27,106.32,106.13,106.17,24519.0
2025-02-12 11:55:00,106.17,106.37,106.1,106.28,18790.0,106.17,106.37,106.1,106.28,18790.0
2025-02-12 12:00:00,106.34,106.66,106.24,106.24,18267.0,106.34,106.66,106.24,106.24,18267.0
2025-02-12 12:05:00,106.26,106.32,106.12,106.16,10838.0,106.26,106.32,106.12,106.16,10838.0
2025-02-12 12:10:00,106.16,106.32,106.12,106.29,21433.0,106.16,106.32,106.12,106.29,21433.0
2025-02-12 12:15:00,106.29,106.55,106.23,106.4,28565.0,106.29,106.55,106.23,106.4,28565.0
2025-02-12 12:20:00,106.39,106.52,106.37,106.47,13595.0,106.39,106.52,106.37,106.47,13595.0
2025-02-12 12:25:00,106.46,106.46,106.18,106.25,19828.0,106.46,106.46,106.18,106.25,19828.0
2025-02-12 12:30:00,106.29,106.39,106.18,106.2,9269.0,106.29,106.39,106.18,106.2,9269.0
2025-02-12 12:35:00,106.27,106.48,106.18,106.26,18167.0,106.27,106.48,106.18,106.26,18167.0
2025-02-12 12:40:00,106.23,106.27,106.14,106.21,11795.0,106.23,106.27,106.14,106.21,11795.0
2025-02-12 12:45:00,106.22,106.37,106.2,106.28,7925.0,106.22,106.37,106.2,106.28,7925.0
2025-02-12 12:50:00,106.28,106.33,106.23,106.32,11475.0,106.28,106.33,106.23,106.32,11475.0
2025-02-12 12:55:00,106.32,106.61,106.3,106.52,24752.0,106.32,106.61,106.3,106.52,24752.0
2025-02-12 13:00:00,106.5,106.76,106.49,106.62,20729.0,106.5,106.76,106.49,106.62,20729.0
2025-02-12 13:05:00,106.57,106.67,106.53,106.62,5913.0,106.57,106.67,106.53,106.62,5913.0
2025-02-12 13:10:00,106.65,106.8,106.65,106.75,15699.0,106.65,106.8,106.65,106.75,15699.0
2025-02-12 13:15:00,106.73,107.05,106.72,107.0,43607.0,106.73,107.05,106.72,107.0,43607.0
2025-02-12 13:20:00,107.0,107.29,106.99,107.25,15354.0,107.0,107.29,106.99,107.25,15354.0
2025-02-12 13:25:00,107.23,107.34,107.22,107.27,9816.0,107.23,107.34,107.22,107.27,9816.0
2025-02-12 13:30:00,107.27,107.31,107.07,107.09,7998.0,107.27,107.31,107.07,107.09,7998.0
2025-02-12 13:35:00,107.06,107.23,107.05,107.11,11874.0,107.06,107.23,107.05,107.11,11874.0
2025-02-12 13:40:00,107.11,107.11,106.93,106.97,10995.0,107.11,107.11,106.93,106.97,10995.0
2025-02-12 13:45:00,106.97,107.05,106.87,107.01,42619.0,106.97,107.05,106.87,107.01,42619.0
2025-02-12 13:50:00,107.01,107.12,106.99,107.08,8902.0,107.01,107.12,106.99,107.08,8902.0
2025-02-12 13:55:00,107.09,107.21,107.09,107.16,10002.0,107.09,107.21,107.09,107.16,10002.0
2025-02-12 14:00:00,107.18,107.18,107.06,107.1,11571.0,107.18,107.18,107.06,107.1,11571.0
2025-02-12 14:05:00,107.08,107.23,107.04,107.13,17668.0,107.08,107.23,107.04,107.13,17668.0
2025-02-12 14:10:00,107.1,107.11,106.98,107.04,22072.0,107.1,107.11,106.98,107.04,22072.0
2025-02-12 14:15:00,107.04,107.04,106.92,106.97,19970.0,107.04,107.04,106.92,106.97,19970.0
2025-02-12 14:20:00,106.97,107.12,106.87,107.07,22858.0,106.97,107.12,106.87,107.07,22858.0
2025-02-12 14:25:00,107.07,107.28,107.06,107.24,28501.0,107.07,107.28,107.06,107.24,28501.0
2025-02-12 14:30:00,107.24,107.37,107.24,107.31,15999.0,107.24,107.37,107.24,107.31,15999.0
2025-02-12 14:35:00,107.34,107.59,107.31,107.53,15906.0,107.34,107.59,107.31,107.53,15906.0
2025-02-12 14:40:00,107.53,107.56,107.44,107.5,10518.0,107.53,107.56,107.44,107.5,10518.0
2025-02-12 14:45:00,107.5,107.74,107.5,107.74,12404.0,107.5,107.74,107.5,107.74,12404.0
2025-02-12 14:50:00,107.73,107.74,107.56,107.64,10663.0,107.73,107.74,107.56,107.64,10663.0
2025-02-12 14:55:00,107.66,107.67,107.57,107.57,10156.0,107.66,107.67,107.57,107.57,10156.0
2025-02-12 15:00:00,107.55,107.62,107.54,107.56,9639.0,107.55,107.62,107.54,107.56,9639.0
2025-02-12 15:05:00,107.58,107.62,107.48,107.48,11329.0,107.58,107.62,107.48,107.48,11329.0
2025-02-12 15:10:00,107.5,107.75,107.5,107.7,51130.0,107.5,107.75,107.5,107.7,51130.0
2025-02-12 15:15:00,107.68,107.76,107.59,107.67,34846.0,107.68,107.76,107.59,107.67,34846.0
2025-02-12 15:20:00,107.67,107.7,107.51,107.57,12739.0,107.67,107.7,107.51,107.57,12739.0
2025-02-12 15:25:00,107.57,107.57,107.33,107.33,16601.0,107.57,107.57,107.33,107.33,16601.0
2025-02-12 15:30:00,107.33,107.38,107.32,107.35,13340.0,107.33,107.38,107.32,107.35,13340.0
2025-02-12 15:35:00,107.34,107.4,107.22,107.24,15441.0,107.34,107.4,107.22,107.24,15441.0
2025-02-12 15:40:00,107.23,107.34,107.23,107.31,19440.0,107.23,107.34,107.23,107.31,19440.0
2025-02-12 15:45:00,107.31,107.36,107.26,107.33,21353.0,107.31,107.36,107.26,107.33,21353.0
2025-02-12 15:50:00,107.33,107.59,107.33,107.56,41457.0,107.33,107.59,107.33,107.56,41457.0
2025-02-12 15:55:00,107.56,107.8,107.56,107.69,162475.0,107.56,107.8,107.56,107.69,162475.0
2025-02-13 09:30:00,108.78,108.99,108.38,108.45,112015.0,108.78,108.99,108.38,108.45,112015.0
2025-02-13 09:35:00,108.46,108.6,107.78,108.05,28534.0,108.46,108.6,107.78,108.05,28534.0
2025-02-13 09:40:00,108.16,108.39,108.01,108.26,24386.0,108.16,108.39,108.01,108.26,24386.0
2025-02-13 09:45:00,108.32,108.58,108.1,108.13,15385.0,108.32,108.58,108.1,108.13,15385.0
2025-02-13 09:50:00,108.19,108.5,108.06,108.38,16557.0,108.19,108.5,108.06,108.38,16557.0
2025-02-13 09:55:00,108.3,108.7,108.3,108.57,25643.0,108.3,108.7,108.3,108.57,25643.0
2025-02-13 10:00:00,108.55,108.66,108.22,108.66,37114.0,108.55,108.66,108.22,108.66,37114.0
2025-02-13 10:05:00,108.54,108.6,108.11,108.34,16710.0,108.54,108.6,108.11,108.34,16710.0
2025-02-13 10:10:00,108.38,108.53,108.26,108.4,14979.0,108.38,108.53,108.26,108.4,14979.0
2025-02-13 10:15:00,108.4,108.55,108.32,108.49,8943.0,108.4,108.55,108.32,108.49,8943.0
2025-02-13 10:20:00,108.49,108.55,108.17,108.51,14391.0,108.49,108.55,108.17,108.51,14391.0
2025-02-13 10:25:00,108.43,108.47,108.25,108.43,9681.0,108.43,108.47,108.25,108.43,9681.0
2025-02-13 10:30:00,108.42,108.62,108.4,108.53,14621.0,108.42,108.62,108.4,108.53,14621.0
2025-02-13 10:35:00,108.52,108.81,108.47,108.74,10370.0,108.52,108.81,108.47,108.74,10370.0
2025-02-13 10:40:00,108.71,108.98,108.67,108.91,11889.0,108.71,108.98,108.67,108.91,11889.0
2025-02-13 10:45:00,108.89,108.93,108.68,108.73,10778.0,108.89,108.93,108.68,108.73,10778.0
2025-02-13 10:50:00,108.71,108.75,108.55,108.61,8324.0,108.71,108.75,108.55,108.61,8324.0
2025-02-13 10:55:00,108.58,108.58,108.27,108.35,16415.0,108.58,108.58,108.27,108.35,16415.0
2025-02-13 11:00:00,108.33,108.33,107.64,107.64,30372.0,108.33,108.33,107.64,107.64,30372.0
2025-02-13 11:05:00,107.61,108.04,107.61,107.97,11096.0,107.61,108.04,107.61,107.97,11096.0
2025-02-13 11:10:00,108.0,108.17,107.96,107.96,19487.0,108.0,108.17,107.96,107.96,19487.0
2025-02-13 11:15:00,107.97,108.01,107.83,108.01,10545.0,107.97,108.01,107.83,108.01,10545.0
2025-02-13 11:20:00,108.01,108.03,107.89,107.9,10464.0,108.01,108.03,107.89,107.9,10464.0
2025-02-13 11:25:00,107.87,107.88,107.67,107.86,15251.0,107.87,107.88,107.67,107.86,15251.0
2025-02-13 11:30:00,107.89,107.91,107.7,107.87,14842.0,107.89,107.91,107.7,107.87,14842.0
2025-02-13 11:35:00,107.9,108.12,107.87,108.06,18777.0,107.9,108.12,107.87,108.06,18777.0
2025-02-13 11:40:00,108.06,108.18,108.04,108.16,18515.0,108.06,108.18,108.04,108.16,18515.0
2025-02-13 11:45:00,108.11,108.29,108.11,108.2,7471.0,108.11,108.29,108.11,108.2,7471.0
2025-02-13 11:50:00,108.17,108.22,108.05,108.06,24296.0,108.17,108.22,108.05,108.06,24296.0
2025-02-13 11:55:00,108.06,108.07,107.99,108.01,9127.0,108.06,108.07,107.99,108.01,9127.0
2025-02-13 12:00:00,108.02,108.29,107.95,108.29,8794.0,108.02,108.29,107.95,108.29,8794.0
2025-02-13 12:05:00,108.27,108.54,108.27,108.53,16902.0,108.27,108.54,108.27,108.53,16902.0
2025-02-13 12:10:00,108.51,108.66,108.45,108.63,10874.0,108.51,108.66,108.45,108.63,10874.0
2025-02-13 12:15:00,108.64,108.8,108.61,108.75,14902.0,108.64,108.8,108.61,108.75,14902.0
2025-02-13 12:20:00,108.75,108.83,108.65,108.68,12811.0,108.75,108.83,108.65,108.68,12811.0
2025-02-13 12:25:00,108.67,108.77,108.6,108.65,6406.0,108.67,108.77,108.6,108.65,6406.0
2025-02-13 12:30:00,108.6,108.6,108.51,108.54,5264.0,108.6,108.6,108.51,108.54,5264.0
2025-02-13 12:35:00,108.52,108.52,108.37,108.41,10800.0,108.52,108.52,108.37,108.41,10800.0
2025-02-13 12:40:00,108.4,108.41,108.3,108.4,11767.0,108.4,108.41,108.3,108.4,11767.0
2025-02-13 12:45:00,108.35,108.49,108.35,108.41,6776.0,108.35,108.49,108.35,108.41,6776.0
2025-02-13 12:50:00,108.42,108.42,108.25,108.28,6077.0,108.42,108.42,108.25,108.28,6077.0
2025-02-13 12:55:00,108.33,108.65,108.32,108.61,40581.0,108.33,108.65,108.32,108.61,40581.0
2025-02-13 13:00:00,108.57,108.61,108.37,108.37,6578.0,108.57,108.61,108.37,108.37,6578.0
2025-02-13 13:05:00,108.39,108.61,108.36,108.48,13595.0,108.39,108.61,108.36,108.48,13595.0
2025-02-13 13:10:00,108.49,108.54,108.41,108.53,9067.0,108.49,108.54,108.41,108.53,9067.0
2025-02-13 13:15:00,108.56,108.6,108.19,108.28,13259.0,108.56,108.6,108.19,108.28,13259.0
2025-02-13 13:20:00,108.28,108.52,108.28,108.52,15445.0,108.28,108.52,108.28,108.52,15445.0
2025-02-13 13:25:00,108.54,108.6,108.46,108.55,6776.0,108.54,108.6,108.46,108.55,6776.0
2025-02-13 13:30:00,108.55,108.68,108.52,108.67,10127.0,108.55,108.68,108.52,108.67,10127.0
2025-02-13 13:35:00,108.73,108.84,108.69,108.84,10476.0,108.73,108.84,108.69,108.84,10476.0
2025-02-13 13:40:00,108.82,108.85,108.65,108.8,15356.0,108.82,108.85,108.65,108.8,15356.0
2025-02-13 13:45:00,108.75,108.9,108.75,108.83,10106.0,108.75,108.9,108.75,108.83,10106.0
2025-02-13 13:50:00,108.83,108.83,108.59,108.66,7748.0,108.83,108.83,108.59,108.66,7748.0
2025-02-13 13:55:00,108.7,108.8,108.65,108.8,8119.0,108.7,108.8,108.65,108.8,8119.0
2025-02-13 14:00:00,108.8,109.05,108.77,109.02,19800.0,108.8,109.05,108.77,109.02,19800.0
2025-02-13 14:05:00,109.04,109.15,108.99,109.13,9136.0,109.04,109.15,108.99,109.13,9136.0
2025-02-13 14:10:00,109.11,109.18,109.08,109.17,6641.0,109.11,109.18,109.08,109.17,6641.0
2025-02-13 14:15:00,109.13,109.16,109.08,109.13,10044.0,109.13,109.16,109.08,109.13,10044.0
2025-02-13 14:20:00,109.12,109.17,109.04,109.12,14151.0,109.12,109.17,109.04,109.12,14151.0
2025-02-13 14:25:00,109.17,109.29,109.14,109.27,7523.0,109.17,109.29,109.14,109.27,7523.0
2025-02-13 14:30:00,109.28,109.36,109.22,109.3,9663.0,109.28,109.36,109.22,109.3,9663.0
2025-02-13 14:35:00,109.29,109.36,109.26,109.28,8371.0,109.29,109.36,109.26,109.28,8371.0
2025-02-13 14:40:00,109.28,109.3,109.22,109.3,7860.0,109.28,109.3,109.22,109.3,7860.0
2025-02-13 14:45:00,109.31,109.38,109.25,109.25,20303.0,109.31,109.38,109.25,109.25,20303.0
2025-02-13 14:50:00,109.29,109.39,109.27,109.35,23537.0,109.29,109.39,109.27,109.35,23537.0
2025-02-13 14:55:00,109.36,109.42,109.31,109.31,15875.0,109.36,109.42,109.31,109.31,15875.0
2025-02-13 15:00:00,109.34,109.35,109.26,109.32,11307.0,109.34,109.35,109.26,109.32,11307.0
2025-02-13 15:05:00,109.3,109.4,109.28,109.35,14835.0,109.3,109.4,109.28,109.35,14835.0
2025-02-13 15:10:00,109.38,109.5,109.36,109.48,21362.0,109.38,109.5,109.36,109.48,21362.0
2025-02-13 15:15:00,109.51,109.67,109.47,109.63,22206.0,109.51,109.67,109.47,109.63,22206.0
2025-02-13 15:20:00,109.64,109.7,109.62,109.65,17319.0,109.64,109.7,109.62,109.65,17319.0
2025-02-13 15:25:00,109.65,109.71,109.57,109.66,19716.0,109.65,109.71,109.57,109.66,19716.0
2025-02-13 15:30:00,109.65,109.71,109.56,109.56,27065.0,109.65,109.71,109.56,109.56,27065.0
2025-02-13 15:35:00,109.57,109.61,109.47,109.5,32014.0,109.57,109.61,109.47,109.5,32014.0
2025-02-13 15:40:00,109.5,109.75,109.43,109.7,29893.0,109.5,109.75,109.43,109.7,29893.0
2025-02-13 15:45:00,109.7,109.72,109.56,109.72,32818.0,109.7,109.72,109.56,109.72,32818.0
2025-02-13 15:50:00,109.75,109.87,109.65,109.76,62094.0,109.75,109.87,109.65,109.76,62094.0
2025-02-13 15:55:00,109.78,110.03,109.77,109.98,252839.0,109.78,110.03,109.77,109.98,252839.0
2025-02-14 09:30:00,110.27,110.89,108.72,109.02,151565.0,110.27,110.89,108.72,109.02,151565.0
2025-02-14 09:35:00,109.05,109.31,108.97,109.03,24989.0,109.05,109.31,108.97,109.03,24989.0
2025-02-14 09:40:00,109.0,109.64,108.98,109.41,33515.0,109.0,109.64,108.98,109.41,33515.0
2025-02-14 09:45:00,109.44,109.74,109.34,109.71,39617.0,109.44,109.74,109.34,109.71,39617.0
2025-02-14 09:50:00,109.74,109.99,109.56,109.74,58480.0,109.74,109.99,109.56,109.74,58480.0
2025-02-14 09:55:00,109.72,109.76,109.31,109.59,34401.0,109.72,109.76,109.31,109.59,34401.0
2025-02-14 10:00:00,109.62,109.86,109.57,109.79,38533.0,109.62,109.86,109.57,109.79,38533.0
2025-02-14 10:05:00,109.8,110.1,109.69,109.88,35463.0,109.8,110.1,109.69,109.88,35463.0
2025-02-14 10:10:00,109.88,110.12,109.87,109.95,42189.0,109.88,110.12,109.87,109.95,42189.0
2025-02-14 10:15:00,109.97,110.06,109.85,110.01,49008.0,109.97,110.06,109.85,110.01,49008.0
2025-02-14 10:20:00,110.01,110.38,109.94,110.34,99039.0,110.01,110.38,109.94,110.34,99039.0
2025-02-14 10:25:00,110.31,110.51,110.16,110.45,25603.0,110.31,110.51,110.16,110.45,25603.0
2025-02-14 10:30:00,110.41,110.49,110.25,110.45,18692.0,110.41,110.49,110.25,110.45,18692.0
2025-02-14 10:35:00,110.45,110.75,110.45,110.6,63461.0,110.45,110.75,110.45,110.6,63461.0
2025-02-14 10:40:00,110.66,110.7,110.28,110.34,52046.0,110.66,110.7,110.28,110.34,52046.0
2025-02-14 10:45:00,110.39,110.56,110.34,110.5,54935.0,110.39,110.56,110.34,110.5,54935.0
2025-02-14 10:50:00,110.51,110.57,110.33,110.41,17319.0,110.51,110.57,110.33,110.41,17319.0
2025-02-14 10:55:00,110.42,110.55,110.4,110.43,28272.0,110.42,110.55,110.4,110.43,28272.0
2025-02-14 11:00:00,110.44,110.44,110.15,110.19,28518.0,110.44,110.44,110.15,110.19,28518.0
2025-02-14 11:05:00,110.21,110.49,110.19,110.41,23029.0,110.21,110.49,110.19,110.41,23029.0
2025-02-14 11:10:00,110.44,110.46,110.31,110.45,14234.0,110.44,110.46,110.31,110.45,14234.0
2025-02-14 11:15:00,110.45,110.46,110.23,110.28,20510.0,110.45,110.46,110.23,110.28,20510.0
2025-02-14 11:20:00,110.27,110.3,110.12,110.19,30453.0,110.27,110.3,110.12,110.19,30453.0
2025-02-14 11:25:00,110.19,110.27,110.12,110.17,47282.0,110.19,110.27,110.12,110.17,47282.0
2025-02-14 11:30:00,110.17,110.3,109.96,110.03,19346.0,110.17,110.3,109.96,110.03,19346.0
2025-02-14 11:35:00,110.06,110.07,109.9,109.95,9085.0,110.06,110.07,109.9,109.95,9085.0
2025-02-14 11:40:00,109.91,110.05,109.87,110.05,13154.0,109.91,110.05,109.87,110.05,13154.0
2025-02-14 11:45:00,110.05,110.14,110.0,110.13,11148.0,110.05,110.14,110.0,110.13,11148.0
2025-02-14 11:50:00,110.12,110.19,110.01,110.09,32772.0,110.12,110.19,110.01,110.09,32772.0
2025-02-14 11:55:00,110.11,110.14,109.84,109.93,16596.0,110.11,110.14,109.84,109.93,16596.0
2025-02-14 12:00:00,109.93,110.0,109.88,109.88,12205.0,109.93,110.0,109.88,109.88,12205.0
2025-02-14 12:05:00,109.84,110.07,109.83,109.92,21316.0,109.84,110.07,109.83,109.92,21316.0
2025-02-14 12:10:00,109.91,110.0,109.87,109.96,9717.0,109.91,110.0,109.87,109.96,9717.0
2025-02-14 12:15:00,109.96,110.03,109.9,110.03,10968.0,109.96,110.03,109.9,110.03,10968.0
2025-02-14 12:20:00,110.03,110.14,110.02,110.1,21959.0,110.03,110.14,110.02,110.1,21959.0
2025-02-14 12:25:00,110.09,110.12,110.0,110.07,13112.0,110.09,110.12,110.0,110.07,13112.0
2025-02-14 12:30:00,110.09,110.49,110.08,110.46,48227.0,110.09,110.49,110.08,110.46,48227.0
2025-02-14 12:35:00,110.48,110.93,110.47,110.84,36807.0,110.48,110.93,110.47,110.84,36807.0
2025-02-14 12:40:00,110.87,110.93,110.54,110.58,28728.0,110.87,110.93,110.54,110.58,28728.0
2025-02-14 12:45:00,110.61,111.23,110.6,111.22,29592.0,110.61,111.23,110.6,111.22,29592.0
2025-02-14 12:50:00,111.23,111.23,111.09,111.14,17948.0,111.23,111.23,111.09,111.14,17948.0
2025-02-14 12:55:00,111.15,111.29,111.12,111.23,16508.0,111.15,111.29,111.12,111.23,16508.0
2025-02-14 13:00:00,111.21,111.24,111.07,111.07,7582.0,111.21,111.24,111.07,111.07,7582.0
2025-02-14 13:05:00,111.06,111.14,110.93,111.14,8073.0,111.06,111.14,110.93,111.14,8073.0
2025-02-14 13:10:00,111.18,111.18,111.01,111.06,6473.0,111.18,111.18,111.01,111.06,6473.0
2025-02-14 13:15:00,111.06,111.16,111.01,111.13,11924.0,111.06,111.16,111.01,111.13,11924.0
2025-02-14 13:20:00,111.1,111.16,111.04,111.08,9289.0,111.1,111.16,111.04,111.08,9289.0
2025-02-14 13:25:00,111.08,111.19,110.96,111.19,10790.0,111.08,111.19,110.96,111.19,10790.0
2025-02-14 13:30:00,111.16,111.54,111.16,111.53,52191.0,111.16,111.54,111.16,111.53,52191.0
2025-02-14 13:35:00,111.5,111.64,111.48,111.62,23948.0,111.5,111.64,111.48,111.62,23948.0
2025-02-14 13:40:00,111.58,111.8,111.51,111.6,55425.0,111.58,111.8,111.51,111.6,55425.0
2025-02-14 13:45:00,111.64,111.67,111.51,111.53,14266.0,111.64,111.67,111.51,111.53,14266.0
2025-02-14 13:50:00,111.52,111.58,111.39,111.4,16032.0,111.52,111.58,111.39,111.4,16032.0
2025-02-14 13:55:00,111.39,111.42,111.27,111.3,12979.0,111.39,111.42,111.27,111.3,12979.0
2025-02-14 14:00:00,111.29,111.56,111.28,111.42,26499.0,111.29,111.56,111.28,111.42,26499.0
2025-02-14 14:05:00,111.47,111.71,111.42,111.71,8408.0,111.47,111.71,111.42,111.71,8408.0
2025-02-14 14:10:00,111.7,111.88,111.67,111.85,20768.0,111.7,111.88,111.67,111.85,20768.0
2025-02-14 14:15:00,111.84,111.89,111.71,111.78,14491.0,111.84,111.89,111.71,111.78,14491.0
2025-02-14 14:20:00,111.77,111.79,111.73,111.75,13004.0,111.77,111.79,111.73,111.75,13004.0
2025-02-14 14:25:00,111.75,111.91,111.74,111.89,22817.0,111.75,111.91,111.74,111.89,22817.0
2025-02-14 14:30:00,111.87,111.87,111.72,111.86,17159.0,111.87,111.87,111.72,111.86,17159.0
2025-02-14 14:35:00,111.87,111.98,111.87,111.98,28841.0,111.87,111.98,111.87,111.98,28841.0
2025-02-14 14:40:00,111.96,111.99,111.78,111.79,20697.0,111.96,111.99,111.78,111.79,20697.0
2025-02-14 14:45:00,111.81,111.84,111.71,111.84,16056.0,111.81,111.84,111.71,111.84,16056.0
2025-02-14 14:50:00,111.84,111.96,111.82,111.92,16456.0,111.84,111.96,111.82,111.92,16456.0
2025-02-14 14:55:00,111.9,111.91,111.77,111.83,15162.0,111.9,111.91,111.77,111.83,15162.0
2025-02-14 15:00:00,111.82,111.87,111.77,111.77,12201.0,111.82,111.87,111.77,111.77,12201.0
2025-02-14 15:05:00,111.75,111.79,111.67,111.79,18901.0,111.75,111.79,111.67,111.79,18901.0
2025-02-14 15:10:00,111.79,111.95,111.76,111.91,31381.0,111.79,111.95,111.76,111.91,31381.0
2025-02-14 15:15:00,111.92,111.99,111.88,111.88,24272.0,111.92,111.99,111.88,111.88,24272.0
2025-02-14 15:20:00,111.87,111.92,111.82,111.84,37674.0,111.87,111.92,111.82,111.84,37674.0
2025-02-14 15:25:00,111.86,111.99,111.81,111.98,42301.0,111.86,111.99,111.81,111.98,42301.0
2025-02-14 15:30:00,111.96,112.14,111.88,112.13,118684.0,111.96,112.14,111.88,112.13,118684.0
2025-02-14 15:35:00,112.11,112.24,112.08,112.12,64283.0,112.11,112.24,112.08,112.12,64283.0
2025-02-14 15:40:00,112.12,112.34,112.07,112.33,60130.0,112.12,112.34,112.07,112.33,60130.0
2025-02-14 15:45:00,112.35,112.37,112.12,112.18,60507.0,112.35,112.37,112.12,112.18,60507.0
2025-02-14 15:50:00,112.2,112.28,111.88,111.88,121296.0,112.2,112.28,111.88,111.88,121296.0
2025-02-14 15:55:00,111.88,111.92,111.52,111.65,361595.0,111.88,111.92,111.52,111.65,361595.0
2025-02-18 09:30:00,112.56,113.71,112.46,112.96,184303.0,112.56,113.71,112.46,112.96,184303.0
2025-02-18 09:35:00,113.01,114.19,112.91,113.95,108816.0,113.01,114.19,112.91,113.95,108816.0
2025-02-18 09:40:00,113.97,113.99,113.43,113.43,32398.0,113.97,113.99,113.43,113.43,32398.0
2025-02-18 09:45:00,113.46,114.18,113.46,114.13,37593.0,113.46,114.18,113.46,114.13,37593.0
2025-02-18 09:50:00,114.1,114.3,113.92,114.3,61063.0,114.1,114.3,113.92,114.3,61063.0
2025-02-18 09:55:00,114.22,114.75,114.16,114.66,54757.0,114.22,114.75,114.16,114.66,54757.0
2025-02-18 10:00:00,114.6,114.82,114.37,114.45,61028.0,114.6,114.82,114.37,114.45,61028.0
2025-02-18 10:05:00,114.5,114.65,114.33,114.6,48177.0,114.5,114.65,114.33,114.6,48177.0
2025-02-18 10:10:00,114.61,114.72,113.98,114.09,52186.0,114.61,114.72,113.98,114.09,52186.0
2025-02-18 10:15:00,114.09,114.09,113.58,113.69,59608.0,114.09,114.09,113.58,113.69,59608.0
2025-02-18 10:20:00,113.68,114.13,113.63,114.09,50525.0,113.68,114.13,113.63,114.09,50525.0
2025-02-18 10:25:00,114.09,114.17,113.6,113.63,45061.0,114.09,114.17,113.6,113.63,45061.0
2025-02-18 10:30:00,113.63,113.81,113.5,113.81,47443.0,113.63,113.81,113.5,113.81,47443.0
2025-02-18 10:35:00,113.83,114.32,113.81,114.17,44205.0,113.83,114.32,113.81,114.17,44205.0
2025-02-18 10:40:00,114.17,114.28,114.01,114.08,22003.0,114.17,114.28,114.01,114.08,22003.0
2025-02-18 10:45:00,114.04,114.04,113.6,113.77,18840.0,114.04,114.04,113.6,113.77,18840.0
2025-02-18 10:50:00,113.8,114.45,113.79,114.42,36547.0,113.8,114.45,113.79,114.42,36547.0
2025-02-18 10:55:00,114.44,114.63,114.4,114.48,30933.0,114.44,114.63,114.4,114.48,30933.0
2025-02-18 11:00:00,114.47,114.58,114.24,114.35,36254.0,114.47,114.58,114.24,114.35,36254.0
2025-02-18 11:05:00,114.35,114.56,114.26,114.45,37826.0,114.35,114.56,114.26,114.45,37826.0
2025-02-18 11:10:00,114.48,114.48,114.23,114.23,11268.0,114.48,114.48,114.23,114.23,11268.0
2025-02-18 11:15:00,114.26,114.32,114.11,114.19,13486.0,114.26,114.32,114.11,114.19,13486.0
2025-02-18 11:20:00,114.19,114.19,113.67,113.79,17933.0,114.19,114.19,113.67,113.79,17933.0
2025-02-18 11:25:00,113.76,113.94,113.75,113.94,13244.0,113.76,113.94,113.75,113.94,13244.0
2025-02-18 11:30:00,113.94,114.09,113.87,113.95,20680.0,113.94,114.09,113.87,113.95,20680.0
2025-02-18 11:35:00,113.92,114.06,113.89,114.05,8672.0,113.92,114.06,113.89,114.05,8672.0
2025-02-18 11:40:00,114.04,114.04,113.79,113.81,11401.0,114.04,114.04,113.79,113.81,11401.0
2025-02-18 11:45:00,113.79,113.95,113.77,113.92,23359.0,113.79,113.95,113.77,113.92,23359.0
2025-02-18 11:50:00,113.91,113.94,113.79,113.92,23526.0,113.91,113.94,113.79,113.92,23526.0
2025-02-18 11:55:00,113.94,114.3,113.94,114.01,33949.0,113.94,114.3,113.94,114.01,33949.0
2025-02-18 12:00:00,113.98,114.17,113.93,114.06,36126.0,113.98,114.17,113.93,114.06,36126.0
2025-02-18 12:05:00,114.09,114.28,114.01,114.12,22759.0,114.09,114.28,114.01,114.12,22759.0
2025-02-18 12:10:00,114.12,114.22,114.04,114.07,18373.0,114.12,114.22,114.04,114.07,18373.0
2025-02-18 12:15:00,114.06,114.1,113.83,113.83,18271.0,114.06,114.1,113.83,113.83,18271.0
2025-02-18 12:20:00,113.87,113.99,113.84,113.93,17256.0,113.87,113.99,113.84,113.93,17256.0
2025-02-18 12:25:00,113.93,114.02,113.87,113.98,12820.0,113.93,114.02,113.87,113.98,12820.0
2025-02-18 12:30:00,114.0,114.68,113.99,114.37,68535.0,114.0,114.68,113.99,114.37,68535.0
2025-02-18 12:35:00,114.4,114.62,114.28,114.28,25740.0,114.4,114.62,114.28,114.28,25740.0
2025-02-18 12:40:00,114.32,114.47,114.32,114.37,19661.0,114.32,114.47,114.32,114.37,19661.0
2025-02-18 12:45:00,114.37,114.61,114.35,114.55,26907.0,114.37,114.61,114.35,114.55,26907.0
2025-02-18 12:50:00,114.55,114.61,114.44,114.48,19340.0,114.55,114.61,114.44,114.48,19340.0
2025-02-18 12:55:00,114.47,114.5,114.34,114.37,28159.0,114.47,114.5,114.34,114.37,28159.0
2025-02-18 13:00:00,114.41,114.52,114.32,114.52,34909.0,114.41,114.52,114.32,114.52,34909.0
2025-02-18 13:05:00,114.52,114.65,114.4,114.42,57714.0,114.52,114.65,114.4,114.42,57714.0
2025-02-18 13:10:00,114.39,114.45,114.33,114.44,36960.0,114.39,114.45,114.33,114.44,36960.0
2025-02-18 13:15:00,114.44,114.7,114.43,114.6,27575.0,114.44,114.7,114.43,114.6,27575.0
2025-02-18 13:20:00,114.61,114.62,114.37,114.41,48809.0,114.61,114.62,114.37,114.41,48809.0
2025-02-18 13:25:00,114.48,114.59,114.48,114.52,29944.0,114.48,114.59,114.48,114.52,29944.0
2025-02-18 13:30:00,114.54,114.6,114.45,114.48,34615.0,114.54,114.6,114.45,114.48,34615.0
2025-02-18 13:35:00,114.45,114.56,114.39,114.53,24328.0,114.45,114.56,114.39,114.53,24328.0
2025-02-18 13:40:00,114.51,114.56,114.34,114.45,23605.0,114.51,114.56,114.34,114.45,23605.0
2025-02-18 13:45:00,114.46,114.6,114.45,114.56,53332.0,114.46,114.6,114.45,114.56,53332.0
2025-02-18 13:50:00,114.56,114.57,114.3,114.35,17042.0,114.56,114.57,114.3,114.35,17042.0
2025-02-18 13:55:00,114.35,114.49,114.35,114.36,44481.0,114.35,114.49,114.35,114.36,44481.0
2025-02-18 14:00:00,114.38,114.52,114.17,114.19,36980.0,114.38,114.52,114.17,114.19,36980.0
2025-02-18 14:05:00,114.15,114.16,113.75,114.0,27951.0,114.15,114.16,113.75,114.0,27951.0
2025-02-18 14:10:00,114.03,114.17,114.0,114.0,35833.0,114.03,114.17,114.0,114.0,35833.0
2025-02-18 14:15:00,113.99,114.11,113.9,114.08,30469.0,113.99,114.11,113.9,114.08,30469.0
2025-02-18 14:20:00,114.08,114.17,113.91,113.94,36539.0,114.08,114.17,113.91,113.94,36539.0
2025-02-18 14:25:00,113.96,113.97,113.74,113.77,24249.0,113.96,113.97,113.74,113.77,24249.0
2025-02-18 14:30:00,113.75,113.82,113.71,113.74,19470.0,113.75,113.82,113.71,113.74,19470.0
2025-02-18 14:35:00,113.74,113.75,113.45,113.58,25223.0,113.74,113.75,113.45,113.58,25223.0
2025-02-18 14:40:00,113.59,113.62,113.53,113.54,16938.0,113.59,113.62,113.53,113.54,16938.0
2025-02-18 14:45:00,113.55,113.61,113.54,113.58,18976.0,113.55,113.61,113.54,113.58,18976.0
2025-02-18 14:50:00,113.59,113.65,113.53,113.57,24842.0,113.59,113.65,113.53,113.57,24842.0
2025-02-18 14:55:00,113.59,113.61,113.53,113.54,12775.0,113.59,113.61,113.53,113.54,12775.0
2025-02-18 15:00:00,113.53,113.65,113.5,113.58,25608.0,113.53,113.65,113.5,113.58,25608.0
2025-02-18 15:05:00,113.55,113.55,113.45,113.46,9893.0,113.55,113.55,113.45,113.46,9893.0
2025-02-18 15:10:00,113.46,113.6,113.45,113.6,18452.0,113.46,113.6,113.45,113.6,18452.0
2025-02-18 15:15:00,113.58,113.64,113.5,113.54,36591.0,113.58,113.64,113.5,113.54,36591.0
2025-02-18 15:20:00,113.57,113.57,113.36,113.42,33215.0,113.57,113.57,113.36,113.42,33215.0
2025-02-18 15:25:00,113.41,113.43,113.18,113.32,55362.0,113.41,113.43,113.18,113.32,55362.0
2025-02-18 15:30:00,113.33,113.65,113.26,113.65,101852.0,113.33,113.65,113.26,113.65,101852.0
2025-02-18 15:35:00,113.65,113.71,113.59,113.61,23822.0,113.65,113.71,113.59,113.61,23822.0
2025-02-18 15:40:00,113.61,113.87,113.57,113.83,28212.0,113.61,113.87,113.57,113.83,28212.0
2025-02-18 15:45:00,113.83,114.07,113.82,114.04,40096.0,113.83,114.07,113.82,114.04,40096.0
2025-02-18 15:50:00,114.07,114.15,113.88,114.13,150526.0,114.07,114.15,113.88,114.13,150526.0
2025-02-18 15:55:00,114.13,114.3,114.07,114.25,383446.0,114.13,114.3,114.07,114.25,383446.0
2025-02-19 09:30:00,114.11,114.47,113.26,113.3,155341.0,114.11,114.47,113.26,113.3,155341.0
2025-02-19 09:35:00,113.34,113.79,113.25,113.3,31881.0,113.34,113.79,113.25,113.3,31881.0
2025-02-19 09:40:00,113.24,113.25,112.8,112.98,39777.0,113.24,113.25,112.8,112.98,39777.0
2025-02-19 09:45:00,113.0,113.19,112.71,112.9,91908.0,113.0,113.19,112.71,112.9,91908.0
2025-02-19 09:50:00,112.87,112.87,112.58,112.79,34890.0,112.87,112.87,112.58,112.79,34890.0
2025-02-19 09:55:00,112.78,112.78,112.16,112.32,61792.0,112.78,112.78,112.16,112.32,61792.0
2025-02-19 10:00:00,112.32,112.45,112.19,112.26,94316.0,112.32,112.45,112.19,112.26,94316.0
2025-02-19 10:05:00,112.26,112.41,112.1,112.19,60733.0,112.26,112.41,112.1,112.19,60733.0
2025-02-19 10:10:00,112.23,112.28,111.88,112.01,32009.0,112.23,112.28,111.88,112.01,32009.0
2025-02-19 10:15:00,112.01,112.33,112.01,112.28,38243.0,112.01,112.33,112.01,112.28,38243.0
2025-02-19 10:20:00,112.24,112.4,112.13,112.25,30293.0,112.24,112.4,112.13,112.25,30293.0
2025-02-19 10:25:00,112.27,112.44,112.22,112.35,28337.0,112.27,112.44,112.22,112.35,28337.0
2025-02-19 10:30:00,112.31,112.42,112.16,112.21,32038.0,112.31,112.42,112.16,112.21,32038.0
2025-02-19 10:35:00,112.22,112.31,112.07,112.2,16196.0,112.22,112.31,112.07,112.2,16196.0
2025-02-19 10:40:00,112.22,112.26,112.1,112.19,16902.0,112.22,112.26,112.1,112.19,16902.0
2025-02-19 10:45:00,112.19,112.35,112.12,112.34,21265.0,112.19,112.35,112.12,112.34,21265.0
2025-02-19 10:50:00,112.3,112.31,112.13,112.13,22459.0,112.3,112.31,112.13,112.13,22459.0
2025-02-19 10:55:00,112.1,112.26,112.1,112.19,21021.0,112.1,112.26,112.1,112.19,21021.0
2025-02-19 11:00:00,112.19,112.75,112.16,112.73,46443.0,112.19,112.75,112.16,112.73,46443.0
2025-02-19 11:05:00,112.69,112.77,112.31,112.55,22687.0,112.69,112.77,112.31,112.55,22687.0
2025-02-19 11:10:00,112.51,112.57,112.36,112.48,23482.0,112.51,112.57,112.36,112.48,23482.0
2025-02-19 11:15:00,112.5,112.58,112.41,112.58,20378.0,112.5,112.58,112.41,112.58,20378.0
2025-02-19 11:20:00,112.57,112.79,112.4,112.71,27028.0,112.57,112.79,112.4,112.71,27028.0
2025-02-19 11:25:00,112.67,113.03,112.67,112.9,31531.0,112.67,113.03,112.67,112.9,31531.0
2025-02-19 11:30:00,112.81,112.91,112.76,112.84,20054.0,112.81,112.91,112.76,112.84,20054.0
2025-02-19 11:35:00,112.9,113.04,112.81,113.0,19003.0,112.9,113.04,112.81,113.0,19003.0
2025-02-19 11:40:00,112.95,113.07,112.9,113.03,16030.0,112.95,113.07,112.9,113.03,16030.0
2025-02-19 11:45:00,113.06,113.44,113.02,113.12,43715.0,113.06,113.44,113.02,113.12,43715.0
2025-02-19 11:50:00,113.16,113.35,113.12,113.13,13034.0,113.16,113.35,113.12,113.13,13034.0
2025-02-19 11:55:00,113.15,113.3,113.07,113.25,21071.0,113.15,113.3,113.07,113.25,21071.0
2025-02-19 12:00:00,113.31,113.84,113.29,113.84,37420.0,113.31,113.84,113.29,113.84,37420.0
2025-02-19 12:05:00,113.82,113.83,113.61,113.61,15092.0,113.82,113.83,113.61,113.61,15092.0
2025-02-19 12:10:00,113.55,113.75,113.42,113.62,36834.0,113.55,113.75,113.42,113.62,36834.0
2025-02-19 12:15:00,113.63,113.63,113.48,113.58,15713.0,113.63,113.63,113.48,113.58,15713.0
2025-02-19 12:20:00,113.54,113.57,113.43,113.47,26830.0,113.54,113.57,113.43,113.47,26830.0
2025-02-19 12:25:00,113.47,113.7,113.47,113.7,17462.0,113.47,113.7,113.47,113.7,17462.0
2025-02-19 12:30:00,113.64,113.71,113.49,113.59,28950.0,113.64,113.71,113.49,113.59,28950.0
2025-02-19 12:35:00,113.57,113.94,113.57,113.9,57009.0,113.57,113.94,113.57,113.9,57009.0
2025-02-19 12:40:00,113.94,113.94,113.75,113.79,15772.0,113.94,113.94,113.75,113.79,15772.0
2025-02-19 12:45:00,113.82,113.91,113.79,113.83,10858.0,113.82,113.91,113.79,113.83,10858.0
2025-02-19 12:50:00,113.83,113.98,113.83,113.91,14080.0,113.83,113.98,113.83,113.91,14080.0
2025-02-19 12:55:00,113.93,113.93,113.79,113.8,10787.0,113.93,113.93,113.79,113.8,10787.0
2025-02-19 13:00:00,113.83,113.86,113.74,113.78,12373.0,113.83,113.86,113.74,113.78,12373.0
2025-02-19 13:05:00,113.78,113.78,113.56,113.61,9009.0,113.78,113.78,113.56,113.61,9009.0
2025-02-19 13:10:00,113.61,113.61,113.45,113.48,13756.0,113.61,113.61,113.45,113.48,13756.0
2025-02-19 13:15:00,113.47,113.87,113.42,113.86,17378.0,113.47,113.87,113.42,113.86,17378.0
2025-02-19 13:20:00,113.88,113.91,113.79,113.79,14016.0,113.88,113.91,113.79,113.79,14016.0
2025-02-19 13:25:00,113.82,113.88,113.79,113.83,8183.0,113.82,113.88,113.79,113.83,8183.0
2025-02-19 13:30:00,113.85,113.92,113.63,113.68,21521.0,113.85,113.92,113.63,113.68,21521.0
2025-02-19 13:35:00,113.71,114.12,113.68,114.12,25953.0,113.71,114.12,113.68,114.12,25953.0
2025-02-19 13:40:00,114.15,114.25,114.07,114.22,19331.0,114.15,114.25,114.07,114.22,19331.0
2025-02-19 13:45:00,114.22,114.23,114.12,114.18,12920.0,114.22,114.23,114.12,114.18,12920.0
2025-02-19 13:50:00,114.17,114.29,114.09,114.27,25437.0,114.17,114.29,114.09,114.27,25437.0
2025-02-19 13:55:00,114.26,114.26,114.01,114.07,16035.0,114.26,114.26,114.01,114.07,16035.0
2025-02-19 14:00:00,114.02,114.18,114.02,114.11,14103.0,114.02,114.18,114.02,114.11,14103.0
2025-02-19 14:05:00,114.18,114.29,114.0,114.06,16143.0,114.18,114.29,114.0,114.06,16143.0
2025-02-19 14:10:00,114.07,114.16,113.94,114.16,10333.0,114.07,114.16,113.94,114.16,10333.0
2025-02-19 14:15:00,114.19,114.23,114.04,114.08,8655.0,114.19,114.23,114.04,114.08,8655.0
2025-02-19 14:20:00,114.12,114.25,114.12,114.15,10681.0,114.12,114.25,114.12,114.15,10681.0
2025-02-19 14:25:00,114.15,114.23,114.13,114.21,8468.0,114.15,114.23,114.13,114.21,8468.0
2025-02-19 14:30:00,114.19,114.28,114.16,114.27,10413.0,114.19,114.28,114.16,114.27,10413.0
2025-02-19 14:35:00,114.27,114.35,114.19,114.19,12615.0,114.27,114.35,114.19,114.19,12615.0
2025-02-19 14:40:00,114.21,114.32,114.17,114.18,12071.0,114.21,114.32,114.17,114.18,12071.0
2025-02-19 14:45:00,114.16,114.32,114.16,114.32,15523.0,114.16,114.32,114.16,114.32,15523.0
2025-02-19 14:50:00,114.3,114.4,114.3,114.38,13982.0,114.3,114.4,114.3,114.38,13982.0
2025-02-19 14:55:00,114.39,114.45,114.33,114.43,12079.0,114.39,114.45,114.33,114.43,12079.0
2025-02-19 15:00:00,114.42,114.42,114.25,114.32,14357.0,114.42,114.42,114.25,114.32,14357.0
2025-02-19 15:05:00,114.31,114.34,114.22,114.27,11174.0,114.31,114.34,114.22,114.27,11174.0
2025-02-19 15:10:00,114.27,114.32,114.22,114.28,13681.0,114.27,114.32,114.22,114.28,13681.0
2025-02-19 15:15:00,114.26,114.45,114.23,114.38,26672.0,114.26,114.45,114.23,114.38,26672.0
2025-02-19 15:20:00,114.35,114.43,114.27,114.31,21758.0,114.35,114.43,114.27,114.31,21758.0
2025-02-19 15:25:00,114.28,114.28,113.93,113.97,37197.0,114.28,114.28,113.93,113.97,37197.0
2025-02-19 15:30:00,113.99,114.31,113.93,114.19,46327.0,113.99,114.31,113.93,114.19,46327.0
2025-02-19 15:35:00,114.19,114.4,114.15,114.4,37363.0,114.19,114.4,114.15,114.4,37363.0
2025-02-19 15:40:00,114.4,114.46,114.26,114.46,51047.0,114.4,114.46,114.26,114.46,51047.0
2025-02-19 15:45:00,114.48,114.51,114.3,114.37,53498.0,114.48,114.51,114.3,114.37,53498.0
2025-02-19 15:50:00,114.38,114.61,114.34,114.56,87343.0,114.38,114.61,114.34,114.56,87343.0
2025-02-19 15:55:00,114.58,114.63,114.5,114.56,188323.0,114.58,114.63,114.5,114.56,188323.0
2025-02-20 09:30:00,113.84,114.3,113.39,113.71,122429.0,113.84,114.3,113.39,113.71,122429.0
2025-02-20 09:35:00,113.71,114.53,113.59,114.02,111497.0,113.71,114.53,113.59,114.02,111497.0
2025-02-20 09:40:00,114.0,114.0,113.44,113.74,99616.0,114.0,114.0,113.44,113.74,99616.0
2025-02-20 09:45:00,113.71,113.84,112.83,112.86,167759.0,113.71,113.84,112.83,112.86,167759.0
2025-02-20 09:50:00,112.84,112.94,111.7,111.9,58439.0,112.84,112.94,111.7,111.9,58439.0
2025-02-20 09:55:00,111.87,111.94,111.01,111.22,74901.0,111.87,111.94,111.01,111.22,74901.0
2025-02-20 10:00:00,111.25,112.02,110.83,112.0,55373.0,111.25,112.02,110.83,112.0,55373.0
2025-02-20 10:05:00,111.98,112.07,111.56,111.78,59913.0,111.98,112.07,111.56,111.78,59913.0
2025-02-20 10:10:00,111.75,112.32,111.71,112.19,34501.0,111.75,112.32,111.71,112.19,34501.0
2025-02-20 10:15:00,112.19,113.06,112.18,113.06,31313.0,112.19,113.06,112.18,113.06,31313.0
2025-02-20 10:20:00,113.06,113.32,112.98,113.21,43313.0,113.06,113.32,112.98,113.21,43313.0
2025-02-20 10:25:00,113.28,113.28,112.91,113.04,36682.0,113.28,113.28,112.91,113.04,36682.0
2025-02-20 10:30:00,113.02,113.31,112.87,112.94,28767.0,113.02,113.31,112.87,112.94,28767.0
2025-02-20 10:35:00,112.94,112.97,112.7,112.81,15029.0,112.94,112.97,112.7,112.81,15029.0
2025-02-20 10:40:00,112.81,112.97,112.68,112.86,31610.0,112.81,112.97,112.68,112.86,31610.0
2025-02-20 10:45:00,112.83,112.96,112.7,112.73,27877.0,112.83,112.96,112.7,112.73,27877.0
2025-02-20 10:50:00,112.73,112.89,112.73,112.75,22906.0,112.73,112.89,112.73,112.75,22906.0
2025-02-20 10:55:00,112.75,112.97,112.74,112.91,25665.0,112.75,112.97,112.74,112.91,25665.0
2025-02-20 11:00:00,112.96,113.23,112.87,113.04,84730.0,112.96,113.23,112.87,113.04,84730.0
2025-02-20 11:05:00,113.06,113.47,113.06,113.47,23430.0,113.06,113.47,113.06,113.47,23430.0
2025-02-20 11:10:00,113.45,113.62,113.33,113.52,37161.0,113.45,113.62,113.33,113.52,37161.0
2025-02-20 11:15:00,113.5,113.52,113.39,113.46,27125.0,113.5,113.52,113.39,113.46,27125.0
2025-02-20 11:20:00,113.43,113.66,113.34,113.66,65243.0,113.43,113.66,113.34,113.66,65243.0
2025-02-20 11:25:00,113.62,113.88,113.5,113.81,31954.0,113.62,113.88,113.5,113.81,31954.0
2025-02-20 11:30:00,113.78,113.82,113.48,113.62,75146.0,113.78,113.82,113.48,113.62,75146.0
2025-02-20 11:35:00,113.6,113.86,113.54,113.81,31834.0,113.6,113.86,113.54,113.81,31834.0
2025-02-20 11:40:00,113.78,113.84,113.39,113.48,25181.0,113.78,113.84,113.39,113.48,25181.0
2025-02-20 11:45:00,113.48,113.52,113.11,113.28,46957.0,113.48,113.52,113.11,113.28,46957.0
2025-02-20 11:50:00,113.33,113.61,113.3,113.36,114728.0,113.33,113.61,113.3,113.36,114728.0
2025-02-20 11:55:00,113.33,113.51,113.21,113.41,183283.0,113.33,113.51,113.21,113.41,183283.0
2025-02-20 12:00:00,113.41,113.85,113.32,113.83,268744.0,113.41,113.85,113.32,113.83,268744.0
2025-02-20 12:05:00,113.83,113.88,113.66,113.69,30499.0,113.83,113.88,113.66,113.69,30499.0
2025-02-20 12:10:00,113.69,113.78,113.47,113.78,25044.0,113.69,113.78,113.47,113.78,25044.0
2025-02-20 12:15:00,113.8,113.97,113.75,113.92,39379.0,113.8,113.97,113.75,113.92,39379.0
2025-02-20 12:20:00,113.97,113.99,113.73,113.88,31912.0,113.97,113.99,113.73,113.88,31912.0
2025-02-20 12:25:00,113.88,113.91,113.71,113.82,29230.0,113.88,113.91,113.71,113.82,29230.0
2025-02-20 12:30:00,113.87,113.99,113.78,113.78,19960.0,113.87,113.99,113.78,113.78,19960.0
2025-02-20 12:35:00,113.75,114.0,113.73,113.82,21925.0,113.75,114.0,113.73,113.82,21925.0
2025-02-20 12:40:00,113.8,114.07,113.8,114.04,14706.0,113.8,114.07,113.8,114.04,14706.0
2025-02-20 12:45:00,114.02,114.15,114.01,114.12,23848.0,114.02,114.15,114.01,114.12,23848.0
2025-02-20 12:50:00,114.09,114.2,114.05,114.18,15310.0,114.09,114.2,114.05,114.18,15310.0
2025-02-20 12:55:00,114.17,114.18,113.98,114.0,19638.0,114.17,114.18,113.98,114.0,19638.0
2025-02-20 13:00:00,114.0,114.04,113.8,114.04,16197.0,114.0,114.04,113.8,114.04,16197.0
2025-02-20 13:05:00,114.06,114.06,113.89,113.9,20102.0,114.06,114.06,113.89,113.9,20102.0
2025-02-20 13:10:00,113.88,113.93,113.79,113.81,31357.0,113.88,113.93,113.79,113.81,31357.0
2025-02-20 13:15:00,113.8,113.91,113.71,113.81,44247.0,113.8,113.91,113.71,113.81,44247.0
2025-02-20 13:20:00,113.77,113.82,113.53,113.63,15067.0,113.77,113.82,113.53,113.63,15067.0
2025-02-20 13:25:00,113.61,113.63,113.43,113.44,20770.0,113.61,113.63,113.43,113.44,20770.0
2025-02-20 13:30:00,113.43,113.43,113.16,113.2,13617.0,113.43,113.43,113.16,113.2,13617.0
2025-02-20 13:35:00,113.21,113.55,113.12,113.41,83720.0,113.21,113.55,113.12,113.41,83720.0
2025-02-20 13:40:00,113.43,113.46,113.17,113.34,19423.0,113.43,113.46,113.17,113.34,19423.0
2025-02-20 13:45:00,113.34,113.56,113.28,113.52,15971.0,113.34,113.56,113.28,113.52,15971.0
2025-02-20 13:50:00,113.55,113.58,113.44,113.48,19069.0,113.55,113.58,113.44,113.48,19069.0
2025-02-20 13:55:00,113.47,113.88,113.46,113.73,151157.0,113.47,113.88,113.46,113.73,151157.0
2025-02-20 14:00:00,113.75,114.04,113.7,114.01,100934.0,113.75,114.04,113.7,114.01,100934.0
2025-02-20 14:05:00,113.95,114.0,113.87,113.88,15455.0,113.95,114.0,113.87,113.88,15455.0
2025-02-20 14:10:00,113.88,114.19,113.88,114.09,34395.0,113.88,114.19,113.88,114.09,34395.0
2025-02-20 14:15:00,114.1,114.1,113.54,113.54,25803.0,114.1,114.1,113.54,113.54,25803.0
2025-02-20 14:20:00,113.57,113.65,113.47,113.5,32467.0,113.57,113.65,113.47,113.5,32467.0
2025-02-20 14:25:00,113.46,113.51,113.37,113.44,21825.0,113.46,113.51,113.37,113.44,21825.0
2025-02-20 14:30:00,113.42,113.45,113.26,113.26,15792.0,113.42,113.45,113.26,113.26,15792.0
2025-02-20 14:35:00,113.28,113.28,112.97,112.99,24664.0,113.28,113.28,112.97,112.99,24664.0
2025-02-20 14:40:00,113.01,113.42,112.78,113.42,158869.0,113.01,113.42,112.78,113.42,158869.0
2025-02-20 14:45:00,113.42,113.97,113.15,113.89,342444.0,113.42,113.97,113.15,113.89,342444.0
2025-02-20 14:50:00,113.93,113.98,113.71,113.8,21099.0,113.93,113.98,113.71,113.8,21099.0
2025-02-20 14:55:00,113.81,113.91,113.78,113.83,47142.0,113.81,113.91,113.78,113.83,47142.0
2025-02-20 15:00:00,113.85,113.99,113.81,113.98,17389.0,113.85,113.99,113.81,113.98,17389.0
2025-02-20 15:05:00,114.0,114.1,113.91,113.95,24890.0,114.0,114.1,113.91,113.95,24890.0
2025-02-20 15:10:00,113.97,114.02,113.89,113.95,18339.0,113.97,114.02,113.89,113.95,18339.0
2025-02-20 15:15:00,113.94,114.0,113.81,114.0,18529.0,113.94,114.0,113.81,114.0,18529.0
2025-02-20 15:20:00,114.02,114.05,113.74,113.74,16575.0,114.02,114.05,113.74,113.74,16575.0
2025-02-20 15:25:00,113.75,113.84,113.71,113.84,32557.0,113.75,113.84,113.71,113.84,32557.0
2025-02-20 15:30:00,113.86,114.04,113.83,114.02,41768.0,113.86,114.04,113.83,114.02,41768.0
2025-02-20 15:35:00,114.02,114.03,113.6,113.61,72904.0,114.02,114.03,113.6,113.61,72904.0
2025-02-20 15:40:00,113.58,113.64,113.43,113.62,69111.0,113.58,113.64,113.43,113.62,69111.0
2025-02-20 15:45:00,113.61,113.7,113.44,113.56,66336.0,113.61,113.7,113.44,113.56,66336.0
2025-02-20 15:50:00,113.58,113.92,113.58,113.81,62305.0,113.58,113.92,113.58,113.81,62305.0
2025-02-20 15:55:00,113.85,114.24,113.84,114.21,201501.0,113.85,114.24,113.84,114.21,201501.0
2025-02-21 09:30:00,114.27,114.57,113.76,114.05,201453.0,114.27,114.57,113.76,114.05,201453.0
2025-02-21 09:35:00,114.05,114.23,113.69,113.71,28986.0,114.05,114.23,113.69,113.71,28986.0
2025-02-21 09:40:00,113.75,114.04,113.44,114.04,29795.0,113.75,114.04,113.44,114.04,29795.0
2025-02-21 09:45:00,114.0,114.24,113.81,114.16,35414.0,114.0,114.24,113.81,114.16,35414.0
2025-02-21 09:50:00,114.16,114.16,113.82,113.94,26705.0,114.16,114.16,113.82,113.94,26705.0
2025-02-21 09:55:00,113.94,114.01,113.64,113.82,18873.0,113.94,114.01,113.64,113.82,18873.0
2025-02-21 10:00:00,113.71,113.86,113.58,113.71,16160.0,113.71,113.86,113.58,113.71,16160.0
2025-02-21 10:05:00,113.73,113.82,113.46,113.77,11480.0,113.73,113.82,113.46,113.77,11480.0
2025-02-21 10:10:00,113.77,113.91,113.5,113.71,30053.0,113.77,113.91,113.5,113.71,30053.0
2025-02-21 10:15:00,113.71,113.83,113.5,113.66,20468.0,113.71,113.83,113.5,113.66,20468.0
2025-02-21 10:20:00,113.63,113.66,113.5,113.57,25340.0,113.63,113.66,113.5,113.57,25340.0
2025-02-21 10:25:00,113.67,113.77,113.55,113.63,9266.0,113.67,113.77,113.55,113.63,9266.0
2025-02-21 10:30:00,113.58,113.66,113.29,113.38,28944.0,113.58,113.66,113.29,113.38,28944.0
2025-02-21 10:35:00,113.39,113.5,113.2,113.23,48890.0,113.39,113.5,113.2,113.23,48890.0
2025-02-21 10:40:00,113.23,113.23,112.84,112.85,30418.0,113.23,113.23,112.84,112.85,30418.0
2025-02-21 10:45:00,112.9,113.23,112.85,113.03,61887.0,112.9,113.23,112.85,113.03,61887.0
2025-02-21 10:50:00,112.98,112.98,112.64,112.66,18666.0,112.98,112.98,112.64,112.66,18666.0
2025-02-21 10:55:00,112.71,112.95,112.66,112.94,23809.0,112.71,112.95,112.66,112.94,23809.0
2025-02-21 11:00:00,112.97,113.21,112.88,112.96,53652.0,112.97,113.21,112.88,112.96,53652.0
2025-02-21 11:05:00,112.92,113.2,112.87,113.2,36370.0,112.92,113.2,112.87,113.2,36370.0
2025-02-21 11:10:00,113.18,113.36,113.07,113.36,29118.0,113.18,113.36,113.07,113.36,29118.0
2025-02-21 11:15:00,113.39,113.39,113.07,113.12,19899.0,113.39,113.39,113.07,113.12,19899.0
2025-02-21 11:20:00,113.1,113.28,112.87,112.87,41973.0,113.1,113.28,112.87,112.87,41973.0
2025-02-21 11:25:00,112.89,112.95,112.5,112.5,44108.0,112.89,112.95,112.5,112.5,44108.0
2025-02-21 11:30:00,112.5,113.14,112.4,113.03,19898.0,112.5,113.14,112.4,113.03,19898.0
2025-02-21 11:35:00,113.03,113.06,112.77,112.86,14608.0,113.03,113.06,112.77,112.86,14608.0
2025-02-21 11:40:00,112.86,112.87,112.66,112.75,10757.0,112.86,112.87,112.66,112.75,10757.0
2025-02-21 11:45:00,112.71,112.74,112.56,112.73,15105.0,112.71,112.74,112.56,112.73,15105.0
2025-02-21 11:50:00,112.73,112.85,112.54,112.85,21208.0,112.73,112.85,112.54,112.85,21208.0
2025-02-21 11:55:00,112.84,113.06,112.83,112.96,37428.0,112.84,113.06,112.83,112.96,37428.0
2025-02-21 12:00:00,112.95,113.04,112.85,112.93,28274.0,112.95,113.04,112.85,112.93,28274.0
2025-02-21 12:05:00,112.96,113.13,112.92,112.97,10331.0,112.96,113.13,112.92,112.97,10331.0
2025-02-21 12:10:00,112.97,113.04,112.82,112.87,16325.0,112.97,113.04,112.82,112.87,16325.0
2025-02-21 12:15:00,112.94,112.94,112.66,112.73,29008.0,112.94,112.94,112.66,112.73,29008.0
2025-02-21 12:20:00,112.72,112.78,112.59,112.71,65413.0,112.72,112.78,112.59,112.71,65413.0
2025-02-21 12:25:00,112.75,112.83,112.64,112.75,25958.0,112.75,112.83,112.64,112.75,25958.0
2025-02-21 12:30:00,112.73,112.73,112.53,112.69,24455.0,112.73,112.73,112.53,112.69,24455.0
2025-02-21 12:35:00,112.71,112.76,112.45,112.54,22419.0,112.71,112.76,112.45,112.54,22419.0
2025-02-21 12:40:00,112.54,112.61,112.47,112.54,24995.0,112.54,112.61,112.47,112.54,24995.0
2025-02-21 12:45:00,112.54,112.54,112.36,112.49,18568.0,112.54,112.54,112.36,112.49,18568.0
2025-02-21 12:50:00,112.45,112.51,112.36,112.44,16982.0,112.45,112.51,112.36,112.44,16982.0
2025-02-21 12:55:00,112.44,112.56,112.29,112.36,126433.0,112.44,112.56,112.29,112.36,126433.0
2025-02-21 13:00:00,112.37,112.4,112.22,112.32,17487.0,112.37,112.4,112.22,112.32,17487.0
2025-02-21 13:05:00,112.35,112.44,112.03,112.09,65053.0,112.35,112.44,112.03,112.09,65053.0
2025-02-21 13:10:00,112.12,112.15,111.69,111.8,46111.0,112.12,112.15,111.69,111.8,46111.0
2025-02-21 13:15:00,111.81,112.1,111.79,112.01,63720.0,111.81,112.1,111.79,112.01,63720.0
2025-02-21 13:20:00,112.01,112.02,111.4,111.47,27829.0,112.01,112.02,111.4,111.47,27829.0
2025-02-21 13:25:00,111.48,111.49,111.06,111.25,86908.0,111.48,111.49,111.06,111.25,86908.0
2025-02-21 13:30:00,111.25,111.56,111.06,111.42,70291.0,111.25,111.56,111.06,111.42,70291.0
2025-02-21 13:35:00,111.52,111.59,111.35,111.45,18576.0,111.52,111.59,111.35,111.45,18576.0
2025-02-21 13:40:00,111.42,111.42,111.14,111.2,15290.0,111.42,111.42,111.14,111.2,15290.0
2025-02-21 13:45:00,111.22,111.44,111.17,111.44,13025.0,111.22,111.44,111.17,111.44,13025.0
2025-02-21 13:50:00,111.37,111.5,111.23,111.35,30177.0,111.37,111.5,111.23,111.35,30177.0
2025-02-21 13:55:00,111.34,111.34,111.01,111.17,17102.0,111.34,111.34,111.01,111.17,17102.0
2025-02-21 14:00:00,111.17,111.28,111.01,111.08,35804.0,111.17,111.28,111.01,111.08,35804.0
2025-02-21 14:05:00,111.06,111.19,111.03,111.11,15753.0,111.06,111.19,111.03,111.11,15753.0
2025-02-21 14:10:00,111.12,111.27,111.08,111.2,15549.0,111.12,111.27,111.08,111.2,15549.0
2025-02-21 14:15:00,111.16,111.16,111.03,111.11,8766.0,111.16,111.16,111.03,111.11,8766.0
2025-02-21 14:20:00,111.09,111.11,110.69,110.72,125999.0,111.09,111.11,110.69,110.72,125999.0
2025-02-21 14:25:00,110.75,110.8,110.43,110.61,39005.0,110.75,110.8,110.43,110.61,39005.0
2025-02-21 14:30:00,110.6,110.8,110.5,110.65,12119.0,110.6,110.8,110.5,110.65,12119.0
2025-02-21 14:35:00,110.66,110.73,110.37,110.4,12682.0,110.66,110.73,110.37,110.4,12682.0
2025-02-21 14:40:00,110.34,110.59,110.33,110.59,15971.0,110.34,110.59,110.33,110.59,15971.0
2025-02-21 14:45:00,110.53,110.6,110.36,110.48,10264.0,110.53,110.6,110.36,110.48,10264.0
2025-02-21 14:50:00,110.51,110.72,110.47,110.68,12234.0,110.51,110.72,110.47,110.68,12234.0
2025-02-21 14:55:00,110.7,110.94,110.64,110.9,23239.0,110.7,110.94,110.64,110.9,23239.0
2025-02-21 15:00:00,110.91,110.96,110.55,110.65,23958.0,110.91,110.96,110.55,110.65,23958.0
2025-02-21 15:05:00,110.64,110.74,110.31,110.44,24090.0,110.64,110.74,110.31,110.44,24090.0
2025-02-21 15:10:00,110.42,110.58,110.35,110.41,16343.0,110.42,110.58,110.35,110.41,16343.0
2025-02-21 15:15:00,110.45,110.61,110.38,110.61,63356.0,110.45,110.61,110.38,110.61,63356.0
2025-02-21 15:20:00,110.63,110.76,110.51,110.75,27853.0,110.63,110.76,110.51,110.75,27853.0
2025-02-21 15:25:00,110.75,110.79,110.53,110.59,29037.0,110.75,110.79,110.53,110.59,29037.0
2025-02-21 15:30:00,110.61,110.68,110.51,110.57,32288.0,110.61,110.68,110.51,110.57,32288.0
2025-02-21 15:35:00,110.59,110.61,110.42,110.55,33648.0,110.59,110.61,110.42,110.55,33648.0
2025-02-21 15:40:00,110.54,110.55,110.35,110.36,21162.0,110.54,110.55,110.35,110.36,21162.0
2025-02-21 15:45:00,110.34,110.46,110.24,110.38,29960.0,110.34,110.46,110.24,110.38,29960.0
2025-02-21 15:50:00,110.4,110.53,110.1,110.16,72454.0,110.4,110.53,110.1,110.16,72454.0
2025-02-21 15:55:00,110.2,110.23,109.93,110.01,253230.0,110.2,110.23,109.93,110.01,253230.0
2025-02-24 09:30:00,109.63,109.88,108.7,109.25,114050.0,109.63,109.88,108.7,109.25,114050.0
2025-02-24 09:35:00,109.17,109.96,109.17,109.52,41409.0,109.17,109.96,109.17,109.52,41409.0
2025-02-24 09:40:00,109.61,109.75,108.71,109.06,60427.0,109.61,109.75,108.71,109.06,60427.0
2025-02-24 09:45:00,109.1,109.56,108.97,108.97,38536.0,109.1,109.56,108.97,108.97,38536.0
2025-02-24 09:50:00,109.02,109.03,108.2,108.43,73656.0,109.02,109.03,108.2,108.43,73656.0
2025-02-24 09:55:00,108.46,108.71,108.28,108.31,66226.0,108.46,108.71,108.28,108.31,66226.0
2025-02-24 10:00:00,108.26,108.37,107.77,107.93,110393.0,108.26,108.37,107.77,107.93,110393.0
2025-02-24 10:05:00,107.96,108.01,107.33,107.75,82295.0,107.96,108.01,107.33,107.75,82295.0
2025-02-24 10:10:00,107.72,108.22,107.63,108.22,75532.0,107.72,108.22,107.63,108.22,75532.0
2025-02-24 10:15:00,108.21,108.46,107.87,107.94,33155.0,108.21,108.46,107.87,107.94,33155.0
2025-02-24 10:20:00,107.91,108.3,107.75,108.2,70929.0,107.91,108.3,107.75,108.2,70929.0
2025-02-24 10:25:00,108.17,108.33,107.97,108.26,24655.0,108.17,108.33,107.97,108.26,24655.0
2025-02-24 10:30:00,108.26,108.64,108.26,108.41,29674.0,108.26,108.64,108.26,108.41,29674.0
2025-02-24 10:35:00,108.44,108.78,108.41,108.7,45945.0,108.44,108.78,108.41,108.7,45945.0
2025-02-24 10:40:00,108.76,108.93,108.31,108.36,24412.0,108.76,108.93,108.31,108.36,24412.0
2025-02-24 10:45:00,108.35,108.59,108.32,108.54,27411.0,108.35,108.59,108.32,108.54,27411.0
2025-02-24 10:50:00,108.55,108.61,108.1,108.17,56826.0,108.55,108.61,108.1,108.17,56826.0
2025-02-24 10:55:00,108.2,108.36,108.07,108.3,70677.0,108.2,108.36,108.07,108.3,70677.0
2025-02-24 11:00:00,108.31,108.68,108.23,108.62,37447.0,108.31,108.68,108.23,108.62,37447.0
2025-02-24 11:05:00,108.6,108.76,108.5,108.55,37256.0,108.6,108.76,108.5,108.55,37256.0
2025-02-24 11:10:00,108.57,108.66,108.47,108.53,24347.0,108.57,108.66,108.47,108.53,24347.0
2025-02-24 11:15:00,108.55,108.72,108.47,108.56,28075.0,108.55,108.72,108.47,108.56,28075.0
2025-02-24 11:20:00,108.57,108.82,108.49,108.77,36199.0,108.57,108.82,108.49,108.77,36199.0
2025-02-24 11:25:00,108.76,109.12,108.75,109.09,41199.0,108.76,109.12,108.75,109.09,41199.0
2025-02-24 11:30:00,109.12,109.16,108.9,108.92,23447.0,109.12,109.16,108.9,108.92,23447.0
2025-02-24 11:35:00,108.91,108.93,108.51,108.54,19491.0,108.91,108.93,108.51,108.54,19491.0
2025-02-24 11:40:00,108.55,109.21,108.53,109.07,38649.0,108.55,109.21,108.53,109.07,38649.0
2025-02-24 11:45:00,109.06,109.43,109.0,109.16,33941.0,109.06,109.43,109.0,109.16,33941.0
2025-02-24 11:50:00,109.16,109.26,109.02,109.17,9592.0,109.16,109.26,109.02,109.17,9592.0
2025-02-24 11:55:00,109.16,109.24,109.12,109.24,14385.0,109.16,109.24,109.12,109.24,14385.0
2025-02-24 12:00:00,109.21,109.36,109.2,109.28,15378.0,109.21,109.36,109.2,109.28,15378.0
2025-02-24 12:05:00,109.29,109.31,109.02,109.14,13133.0,109.29,109.31,109.02,109.14,13133.0
2025-02-24 12:10:00,109.12,109.29,109.12,109.28,11236.0,109.12,109.29,109.12,109.28,11236.0
2025-02-24 12:15:00,109.24,109.73,109.24,109.71,21600.0,109.24,109.73,109.24,109.71,21600.0
2025-02-24 12:20:00,109.69,109.77,109.42,109.48,22817.0,109.69,109.77,109.42,109.48,22817.0
2025-02-24 12:25:00,109.47,109.67,109.43,109.51,28921.0,109.47,109.67,109.43,109.51,28921.0
2025-02-24 12:30:00,109.49,109.58,109.37,109.55,14198.0,109.49,109.58,109.37,109.55,14198.0
2025-02-24 12:35:00,109.56,109.65,109.47,109.65,7421.0,109.56,109.65,109.47,109.65,7421.0
2025-02-24 12:40:00,109.63,109.71,109.56,109.68,4881.0,109.63,109.71,109.56,109.68,4881.0
2025-02-24 12:45:00,109.73,109.78,109.58,109.66,8653.0,109.73,109.78,109.58,109.66,8653.0
2025-02-24 12:50:00,109.61,109.65,109.43,109.49,24267.0,109.61,109.65,109.43,109.49,24267.0
2025-02-24 12:55:00,109.48,109.74,109.44,109.54,21886.0,109.48,109.74,109.44,109.54,21886.0
2025-02-24 13:00:00,109.54,109.65,109.54,109.61,6657.0,109.54,109.65,109.54,109.61,6657.0
2025-02-24 13:05:00,109.65,109.8,109.61,109.71,12672.0,109.65,109.8,109.61,109.71,12672.0
2025-02-24 13:10:00,109.74,109.74,109.59,109.69,9242.0,109.74,109.74,109.59,109.69,9242.0
2025-02-24 13:15:00,109.67,110.02,109.67,109.88,17289.0,109.67,110.02,109.67,109.88,17289.0
2025-02-24 13:20:00,109.88,109.9,109.67,109.75,14165.0,109.88,109.9,109.67,109.75,14165.0
2025-02-24 13:25:00,109.72,109.94,109.72,109.79,9903.0,109.72,109.94,109.72,109.79,9903.0
2025-02-24 13:30:00,109.8,109.94,109.76,109.85,15072.0,109.8,109.94,109.76,109.85,15072.0
2025-02-24 13:35:00,109.84,109.91,109.74,109.75,12719.0,109.84,109.91,109.74,109.75,12719.0
2025-02-24 13:40:00,109.75,109.97,109.74,109.82,16254.0,109.75,109.97,109.74,109.82,16254.0
2025-02-24 13:45:00,109.85,109.88,109.69,109.8,12284.0,109.85,109.88,109.69,109.8,12284.0
2025-02-24 13:50:00,109.83,109.83,109.59,109.62,11790.0,109.83,109.83,109.59,109.62,11790.0
2025-02-24 13:55:00,109.62,109.66,109.47,109.48,12497.0,109.62,109.66,109.47,109.48,12497.0
2025-02-24 14:00:00,109.48,109.59,109.46,109.51,20129.0,109.48,109.59,109.46,109.51,20129.0
2025-02-24 14:05:00,109.45,109.49,109.24,109.3,20724.0,109.45,109.49,109.24,109.3,20724.0
2025-02-24 14:10:00,109.28,109.44,109.27,109.42,12086.0,109.28,109.44,109.27,109.42,12086.0
2025-02-24 14:15:00,109.39,109.41,109.29,109.3,12911.0,109.39,109.41,109.29,109.3,12911.0
2025-02-24 14:20:00,109.29,109.47,109.29,109.43,22839.0,109.29,109.47,109.29,109.43,22839.0
2025-02-24 14:25:00,109.43,109.46,109.29,109.33,12992.0,109.43,109.46,109.29,109.33,12992.0
2025-02-24 14:30:00,109.34,109.37,109.27,109.35,13665.0,109.34,109.37,109.27,109.35,13665.0
2025-02-24 14:35:00,109.32,109.34,109.19,109.25,10881.0,109.32,109.34,109.19,109.25,10881.0
2025-02-24 14:40:00,109.25,109.28,109.14,109.22,11694.0,109.25,109.28,109.14,109.22,11694.0
2025-02-24 14:45:00,109.23,109.31,109.19,109.24,10267.0,109.23,109.31,109.19,109.24,10267.0
2025-02-24 14:50:00,109.25,109.26,109.16,109.22,10765.0,109.25,109.26,109.16,109.22,10765.0
2025-02-24 14:55:00,109.16,109.22,109.08,109.11,12880.0,109.16,109.22,109.08,109.11,12880.0
2025-02-24 15:00:00,109.12,109.18,109.04,109.15,14583.0,109.12,109.18,109.04,109.15,14583.0
2025-02-24 15:05:00,109.14,109.26,109.07,109.23,18144.0,109.14,109.26,109.07,109.23,18144.0
2025-02-24 15:10:00,109.21,109.26,109.17,109.24,18001.0,109.21,109.26,109.17,109.24,18001.0
2025-02-24 15:15:00,109.24,109.3,109.06,109.15,23414.0,109.24,109.3,109.06,109.15,23414.0
2025-02-24 15:20:00,109.15,109.36,109.12,109.19,35591.0,109.15,109.36,109.12,109.19,35591.0
2025-02-24 15:25:00,109.16,109.2,109.05,109.06,20109.0,109.16,109.2,109.05,109.06,20109.0
2025-02-24 15:30:00,109.06,109.23,109.06,109.22,24636.0,109.06,109.23,109.06,109.22,24636.0
2025-02-24 15:35:00,109.21,109.21,109.0,109.0,30401.0,109.21,109.21,109.0,109.0,30401.0
2025-02-24 15:40:00,109.01,109.02,108.87,108.95,34821.0,109.01,109.02,108.87,108.95,34821.0
2025-02-24 15:45:00,108.94,109.02,108.84,108.93,77334.0,108.94,109.02,108.84,108.93,77334.0
2025-02-24 15:50:00,108.95,109.0,108.61,108.69,75305.0,108.95,109.0,108.61,108.69,75305.0
2025-02-24 15:55:00,108.7,108.75,108.59,108.7,217516.0,108.7,108.75,108.59,108.7,217516.0
2025-02-25 09:30:00,108.08,108.49,107.2,107.64,88245.0,108.08,108.49,107.2,107.64,88245.0
2025-02-25 09:35:00,107.76,108.24,107.65,108.1,33083.0,107.76,108.24,107.65,108.1,33083.0
2025-02-25 09:40:00,108.11,108.11,107.32,107.53,49542.0,108.11,108.11,107.32,107.53,49542.0
2025-02-25 09:45:00,107.52,107.59,107.0,107.17,58600.0,107.52,107.59,107.0,107.17,58600.0
2025-02-25 09:50:00,107.18,107.3,106.6,106.86,89889.0,107.18,107.3,106.6,106.86,89889.0
2025-02-25 09:55:00,106.88,107.68,106.72,107.48,56045.0,106.88,107.68,106.72,107.48,56045.0
2025-02-25 10:00:00,107.4,107.4,106.53,106.93,59088.0,107.4,107.4,106.53,106.93,59088.0
2025-02-25 10:05:00,106.94,107.23,106.87,106.95,31645.0,106.94,107.23,106.87,106.95,31645.0
2025-02-25 10:10:00,107.06,107.33,106.92,107.2,26778.0,107.06,107.33,106.92,107.2,26778.0
2025-02-25 10:15:00,107.25,107.42,106.71,106.76,26823.0,107.25,107.42,106.71,106.76,26823.0
2025-02-25 10:20:00,106.8,107.05,106.18,106.63,57847.0,106.8,107.05,106.18,106.63,57847.0
2025-02-25 10:25:00,106.65,106.74,106.33,106.38,52922.0,106.65,106.74,106.33,106.38,52922.0
2025-02-25 10:30:00,106.36,106.5,106.08,106.2,58008.0,106.36,106.5,106.08,106.2,58008.0
2025-02-25 10:35:00,106.29,106.5,106.2,106.39,40909.0,106.29,106.5,106.2,106.39,40909.0
2025-02-25 10:40:00,106.45,106.46,106.07,106.3,42808.0,106.45,106.46,106.07,106.3,42808.0
2025-02-25 10:45:00,106.3,106.5,106.09,106.4,38812.0,106.3,106.5,106.09,106.4,38812.0
2025-02-25 10:50:00,106.42,106.72,106.36,106.56,37863.0,106.42,106.72,106.36,106.56,37863.0
2025-02-25 10:55:00,106.56,106.56,106.12,106.12,21857.0,106.56,106.56,106.12,106.12,21857.0
2025-02-25 11:00:00,106.14,106.14,105.83,105.9,32634.0,106.14,106.14,105.83,105.9,32634.0
2025-02-25 11:05:00,105.87,106.29,105.78,106.02,38980.0,105.87,106.29,105.78,106.02,38980.0
2025-02-25 11:10:00,106.07,106.39,106.07,106.29,19322.0,106.07,106.39,106.07,106.29,19322.0
2025-02-25 11:15:00,106.29,106.73,106.29,106.56,52021.0,106.29,106.73,106.29,106.56,52021.0
2025-02-25 11:20:00,106.58,106.95,106.57,106.92,28278.0,106.58,106.95,106.57,106.92,28278.0
2025-02-25 11:25:00,106.92,107.08,106.58,106.64,47566.0,106.92,107.08,106.58,106.64,47566.0
2025-02-25 11:30:00,106.66,107.09,106.65,107.09,25918.0,106.66,107.09,106.65,107.09,25918.0
2025-02-25 11:35:00,107.03,107.15,106.9,107.1,10265.0,107.03,107.15,106.9,107.1,10265.0
2025-02-25 11:40:00,107.12,107.26,106.98,107.18,51280.0,107.12,107.26,106.98,107.18,51280.0
2025-02-25 11:45:00,107.21,107.59,107.06,107.58,19400.0,107.21,107.59,107.06,107.58,19400.0
2025-02-25 11:50:00,107.53,107.83,107.53,107.54,13193.0,107.53,107.83,107.53,107.54,13193.0
2025-02-25 11:55:00,107.57,108.01,107.54,107.8,23523.0,107.57,108.01,107.54,107.8,23523.0
2025-02-25 12:00:00,107.71,107.75,107.48,107.48,8095.0,107.71,107.75,107.48,107.48,8095.0
2025-02-25 12:05:00,107.5,107.79,107.49,107.74,11424.0,107.5,107.79,107.49,107.74,11424.0
2025-02-25 12:10:00,107.74,107.9,107.65,107.71,19946.0,107.74,107.9,107.65,107.71,19946.0
2025-02-25 12:15:00,107.74,107.75,107.65,107.69,6838.0,107.74,107.75,107.65,107.69,6838.0
2025-02-25 12:20:00,107.67,107.87,107.59,107.82,10133.0,107.67,107.87,107.59,107.82,10133.0
2025-02-25 12:25:00,107.81,107.9,107.68,107.9,12101.0,107.81,107.9,107.68,107.9,12101.0
2025-02-25 12:30:00,107.86,107.95,107.84,107.89,12318.0,107.86,107.95,107.84,107.89,12318.0
2025-02-25 12:35:00,107.88,108.19,107.85,108.12,20146.0,107.88,108.19,107.85,108.12,20146.0
2025-02-25 12:40:00,108.12,108.19,108.06,108.12,16832.0,108.12,108.19,108.06,108.12,16832.0
2025-02-25 12:45:00,108.15,108.16,107.94,107.96,11783.0,108.15,108.16,107.94,107.96,11783.0
2025-02-25 12:50:00,108.0,108.02,107.92,107.97,13365.0,108.0,108.02,107.92,107.97,13365.0
2025-02-25 12:55:00,107.97,108.08,107.96,108.03,29414.0,107.97,108.08,107.96,108.03,29414.0
2025-02-25 13:00:00,108.08,108.28,108.07,108.25,12819.0,108.08,108.28,108.07,108.25,12819.0
2025-02-25 13:05:00,108.27,108.45,108.23,108.36,14396.0,108.27,108.45,108.23,108.36,14396.0
2025-02-25 13:10:00,108.37,108.37,108.15,108.15,6539.0,108.37,108.37,108.15,108.15,6539.0
2025-02-25 13:15:00,108.14,108.17,108.01,108.05,12731.0,108.14,108.17,108.01,108.05,12731.0
2025-02-25 13:20:00,108.08,108.4,108.04,108.34,8363.0,108.08,108.4,108.04,108.34,8363.0
2025-02-25 13:25:00,108.31,108.33,107.99,108.0,6630.0,108.31,108.33,107.99,108.0,6630.0
2025-02-25 13:30:00,108.01,108.08,107.96,108.04,5677.0,108.01,108.08,107.96,108.04,5677.0
2025-02-25 13:35:00,108.04,108.5,108.02,108.5,7685.0,108.04,108.5,108.02,108.5,7685.0
2025-02-25 13:40:00,108.44,108.51,108.4,108.44,8448.0,108.44,108.51,108.4,108.44,8448.0
2025-02-25 13:45:00,108.44,108.53,108.39,108.51,7011.0,108.44,108.53,108.39,108.51,7011.0
2025-02-25 13:50:00,108.53,108.56,108.37,108.44,9110.0,108.53,108.56,108.37,108.44,9110.0
2025-02-25 13:55:00,108.46,108.52,108.39,108.47,11272.0,108.46,108.52,108.39,108.47,11272.0
2025-02-25 14:00:00,108.42,108.54,108.4,108.51,7032.0,108.42,108.54,108.4,108.51,7032.0
2025-02-25 14:05:00,108.48,108.54,108.46,108.48,4533.0,108.48,108.54,108.46,108.48,4533.0
2025-02-25 14:10:00,108.47,108.49,108.31,108.39,7711.0,108.47,108.49,108.31,108.39,7711.0
2025-02-25 14:15:00,108.32,108.51,108.25,108.51,6848.0,108.32,108.51,108.25,108.51,6848.0
2025-02-25 14:20:00,108.47,108.49,108.3,108.37,7878.0,108.47,108.49,108.3,108.37,7878.0
2025-02-25 14:25:00,108.39,108.43,108.22,108.22,4439.0,108.39,108.43,108.22,108.22,4439.0
2025-02-25 14:30:00,108.19,108.29,108.13,108.28,9698.0,108.19,108.29,108.13,108.28,9698.0
2025-02-25 14:35:00,108.28,108.51,108.05,108.51,6485.0,108.28,108.51,108.05,108.51,6485.0
2025-02-25 14:40:00,108.55,108.57,108.37,108.42,14745.0,108.55,108.57,108.37,108.42,14745.0
2025-02-25 14:45:00,108.34,108.44,108.27,108.4,19046.0,108.34,108.44,108.27,108.4,19046.0
2025-02-25 14:50:00,108.36,108.44,108.31,108.41,4862.0,108.36,108.44,108.31,108.41,4862.0
2025-02-25 14:55:00,108.41,108.49,108.26,108.26,30354.0,108.41,108.49,108.26,108.26,30354.0
2025-02-25 15:00:00,108.31,108.4,108.09,108.22,29200.0,108.31,108.4,108.09,108.22,29200.0
2025-02-25 15:05:00,108.26,108.38,108.16,108.37,26725.0,108.26,108.38,108.16,108.37,26725.0
2025-02-25 15:10:00,108.39,108.5,108.26,108.43,14706.0,108.39,108.5,108.26,108.43,14706.0
2025-02-25 15:15:00,108.4,108.5,108.09,108.2,62618.0,108.4,108.5,108.09,108.2,62618.0
2025-02-25 15:20:00,108.19,108.41,108.12,108.2,21771.0,108.19,108.41,108.12,108.2,21771.0
2025-02-25 15:25:00,108.2,108.2,108.0,108.06,10625.0,108.2,108.2,108.0,108.06,10625.0
2025-02-25 15:30:00,108.11,108.11,107.99,108.04,15620.0,108.11,108.11,107.99,108.04,15620.0
2025-02-25 15:35:00,108.02,108.1,107.82,107.89,15127.0,108.02,108.1,107.82,107.89,15127.0
2025-02-25 15:40:00,107.91,108.04,107.91,107.97,13826.0,107.91,108.04,107.91,107.97,13826.0
2025-02-25 15:45:00,107.97,108.07,107.9,108.02,21137.0,107.97,108.07,107.9,108.02,21137.0
2025-02-25 15:50:00,108.05,108.14,107.84,108.01,49258.0,108.05,108.14,107.84,108.01,49258.0
2025-02-25 15:55:00,108.06,108.18,107.87,108.08,129509.0,108.06,108.18,107.87,108.08,129509.0
2025-02-26 09:30:00,108.46,108.98,107.83,108.33,144354.0,108.46,108.98,107.83,108.33,144354.0
2025-02-26 09:35:00,108.23,109.03,108.23,108.94,57335.0,108.23,109.03,108.23,108.94,57335.0
2025-02-26 09:40:00,108.9,109.17,108.66,109.02,47435.0,108.9,109.17,108.66,109.02,47435.0
2025-02-26 09:45:00,109.07,109.48,108.91,109.48,99669.0,109.07,109.48,108.91,109.48,99669.0
2025-02-26 09:50:00,109.44,109.84,109.41,109.57,22885.0,109.44,109.84,109.41,109.57,22885.0
2025-02-26 09:55:00,109.61,109.79,109.24,109.79,25333.0,109.61,109.79,109.24,109.79,25333.0
2025-02-26 10:00:00,109.79,109.96,109.51,109.6,28400.0,109.79,109.96,109.51,109.6,28400.0
2025-02-26 10:05:00,109.56,109.68,109.26,109.47,15056.0,109.56,109.68,109.26,109.47,15056.0
2025-02-26 10:10:00,109.55,109.75,109.51,109.58,13403.0,109.55,109.75,109.51,109.58,13403.0
2025-02-26 10:15:00,109.56,109.72,109.34,109.7,16977.0,109.56,109.72,109.34,109.7,16977.0
2025-02-26 10:20:00,109.74,109.83,109.46,109.52,22958.0,109.74,109.83,109.46,109.52,22958.0
2025-02-26 10:25:00,109.5,109.84,109.43,109.43,80530.0,109.5,109.84,109.43,109.43,80530.0
2025-02-26 10:30:00,109.47,109.78,109.4,109.72,34826.0,109.47,109.78,109.4,109.72,34826.0
2025-02-26 10:35:00,109.78,110.05,109.68,109.84,44389.0,109.78,110.05,109.68,109.84,44389.0
2025-02-26 10:40:00,109.81,110.01,109.68,109.98,79633.0,109.81,110.01,109.68,109.98,79633.0
2025-02-26 10:45:00,109.97,110.03,109.81,109.82,9307.0,109.97,110.03,109.81,109.82,9307.0
2025-02-26 10:50:00,109.82,109.92,109.65,109.83,16889.0,109.82,109.92,109.65,109.83,16889.0
2025-02-26 10:55:00,109.87,110.1,109.75,109.98,13020.0,109.87,110.1,109.75,109.98,13020.0
2025-02-26 11:00:00,109.98,110.15,109.94,109.98,9362.0,109.98,110.15,109.94,109.98,9362.0
2025-02-26 11:05:00,110.01,110.2,109.98,110.05,21139.0,110.01,110.2,109.98,110.05,21139.0
2025-02-26 11:10:00,110.06,110.16,109.9,110.09,34597.0,110.06,110.16,109.9,110.09,34597.0
2025-02-26 11:15:00,110.09,110.1,109.92,110.01,13438.0,110.09,110.1,109.92,110.01,13438.0
2025-02-26 11:20:00,110.05,110.29,109.95,110.24,26948.0,110.05,110.29,109.95,110.24,26948.0
2025-02-26 11:25:00,110.24,110.24,109.81,109.85,36829.0,110.24,110.24,109.81,109.85,36829.0
2025-02-26 11:30:00,109.84,109.87,109.63,109.65,16308.0,109.84,109.87,109.63,109.65,16308.0
2025-02-26 11:35:00,109.68,109.7,109.54,109.61,12794.0,109.68,109.7,109.54,109.61,12794.0
2025-02-26 11:40:00,109.61,109.7,109.46,109.54,28093.0,109.61,109.7,109.46,109.54,28093.0
2025-02-26 11:45:00,109.55,109.65,109.53,109.63,11766.0,109.55,109.65,109.53,109.63,11766.0
2025-02-26 11:50:00,109.61,109.87,109.56,109.78,16045.0,109.61,109.87,109.56,109.78,16045.0
2025-02-26 11:55:00,109.76,109.77,109.45,109.49,17243.0,109.76,109.77,109.45,109.49,17243.0
2025-02-26 12:00:00,109.49,109.49,109.26,109.45,31206.0,109.49,109.49,109.26,109.45,31206.0
2025-02-26 12:05:00,109.48,109.6,109.26,109.26,24435.0,109.48,109.6,109.26,109.26,24435.0
2025-02-26 12:10:00,109.31,109.39,109.26,109.32,17223.0,109.31,109.39,109.26,109.32,17223.0
2025-02-26 12:15:00,109.3,109.4,109.18,109.25,21689.0,109.3,109.4,109.18,109.25,21689.0
2025-02-26 12:20:00,109.25,109.42,109.23,109.35,51119.0,109.25,109.42,109.23,109.35,51119.0
2025-02-26 12:25:00,109.37,109.49,109.3,109.43,20888.0,109.37,109.49,109.3,109.43,20888.0
2025-02-26 12:30:00,109.47,109.56,109.32,109.39,21482.0,109.47,109.56,109.32,109.39,21482.0
2025-02-26 12:35:00,109.39,109.42,109.19,109.22,18955.0,109.39,109.42,109.19,109.22,18955.0
2025-02-26 12:40:00,109.26,109.34,109.07,109.27,15247.0,109.26,109.34,109.07,109.27,15247.0
2025-02-26 12:45:00,109.3,109.4,109.19,109.25,10767.0,109.3,109.4,109.19,109.25,10767.0
2025-02-26 12:50:00,109.25,109.28,109.04,109.28,12365.0,109.25,109.28,109.04,109.28,12365.0
2025-02-26 12:55:00,109.25,109.28,108.98,109.05,16386.0,109.25,109.28,108.98,109.05,16386.0
2025-02-26 13:00:00,109.05,109.1,108.8,109.1,19747.0,109.05,109.1,108.8,109.1,19747.0
2025-02-26 13:05:00,109.09,109.36,109.08,109.33,14572.0,109.09,109.36,109.08,109.33,14572.0
2025-02-26 13:10:00,109.35,109.5,109.35,109.45,17858.0,109.35,109.5,109.35,109.45,17858.0
2025-02-26 13:15:00,109.39,109.39,109.16,109.3,11678.0,109.39,109.39,109.16,109.3,11678.0
2025-02-26 13:20:00,109.3,109.31,109.05,109.09,15565.0,109.3,109.31,109.05,109.09,15565.0
2025-02-26 13:25:00,109.08,109.08,108.75,108.76,20753.0,109.08,109.08,108.75,108.76,20753.0
2025-02-26 13:30:00,108.72,108.91,108.72,108.82,16421.0,108.72,108.91,108.72,108.82,16421.0
2025-02-26 13:35:00,108.81,108.87,108.72,108.72,9399.0,108.81,108.87,108.72,108.72,9399.0
2025-02-26 13:40:00,108.73,108.79,108.62,108.68,10958.0,108.73,108.79,108.62,108.68,10958.0
2025-02-26 13:45:00,108.7,108.76,108.61,108.63,11648.0,108.7,108.76,108.61,108.63,11648.0
2025-02-26 13:50:00,108.64,108.82,108.63,108.81,12699.0,108.64,108.82,108.63,108.81,12699.0
2025-02-26 13:55:00,108.82,108.82,108.6,108.77,20835.0,108.82,108.82,108.6,108.77,20835.0
2025-02-26 14:00:00,108.74,108.85,108.68,108.75,15351.0,108.74,108.85,108.68,108.75,15351.0
2025-02-26 14:05:00,108.75,108.92,108.64,108.69,17530.0,108.75,108.92,108.64,108.69,17530.0
2025-02-26 14:10:00,108.67,108.72,108.62,108.72,11947.0,108.67,108.72,108.62,108.72,11947.0
2025-02-26 14:15:00,108.66,108.8,108.63,108.78,17066.0,108.66,108.8,108.63,108.78,17066.0
2025-02-26 14:20:00,108.78,109.09,108.76,108.96,16219.0,108.78,109.09,108.76,108.96,16219.0
2025-02-26 14:25:00,108.95,109.04,108.91,108.93,11943.0,108.95,109.04,108.91,108.93,11943.0
2025-02-26 14:30:00,108.93,109.04,108.87,109.04,12245.0,108.93,109.04,108.87,109.04,12245.0
2025-02-26 14:35:00,109.01,109.07,108.94,109.04,11085.0,109.01,109.07,108.94,109.04,11085.0
2025-02-26 14:40:00,109.05,109.05,108.9,108.9,10006.0,109.05,109.05,108.9,108.9,10006.0
2025-02-26 14:45:00,108.93,108.96,108.86,108.95,12951.0,108.93,108.96,108.86,108.95,12951.0
2025-02-26 14:50:00,108.91,108.97,108.86,108.89,10828.0,108.91,108.97,108.86,108.89,10828.0
2025-02-26 14:55:00,108.92,108.93,108.69,108.8,13567.0,108.92,108.93,108.69,108.8,13567.0
2025-02-26 15:00:00,108.82,108.84,108.62,108.67,14844.0,108.82,108.84,108.62,108.67,14844.0
2025-02-26 15:05:00,108.69,108.85,108.68,108.8,20662.0,108.69,108.85,108.68,108.8,20662.0
2025-02-26 15:10:00,108.82,108.88,108.74,108.8,15009.0,108.82,108.88,108.74,108.8,15009.0
2025-02-26 15:15:00,108.8,108.83,108.73,108.8,23238.0,108.8,108.83,108.73,108.8,23238.0
2025-02-26 15:20:00,108.78,108.93,108.76,108.9,15149.0,108.78,108.93,108.76,108.9,15149.0
2025-02-26 15:25:00,108.93,109.0,108.89,108.92,15710.0,108.93,109.0,108.89,108.92,15710.0
2025-02-26 15:30:00,108.92,108.92,108.78,108.9,20436.0,108.92,108.92,108.78,108.9,20436.0
2025-02-26 15:35:00,108.91,108.98,108.82,108.85,28039.0,108.91,108.98,108.82,108.85,28039.0
2025-02-26 15:40:00,108.83,109.03,108.74,109.03,15858.0,108.83,109.03,108.74,109.03,15858.0
2025-02-26 15:45:00,109.03,109.22,108.97,109.17,29950.0,109.03,109.22,108.97,109.17,29950.0
2025-02-26 15:50:00,109.13,109.13,108.79,108.84,61667.0,109.13,109.13,108.79,108.84,61667.0
2025-02-26 15:55:00,108.86,109.05,108.84,109.05,149312.0,108.86,109.05,108.84,109.05,149312.0
2025-02-27 09:30:00,109.98,110.64,109.95,110.23,71056.0,109.98,110.64,109.95,110.23,71056.0
2025-02-27 09:35:00,110.31,110.31,109.8,109.97,18846.0,110.31,110.31,109.8,109.97,18846.0
2025-02-27 09:40:00,109.9,109.98,109.44,109.66,25975.0,109.9,109.98,109.44,109.66,25975.0
2025-02-27 09:45:00,109.75,110.38,109.66,110.36,56026.0,109.75,110.38,109.66,110.36,56026.0
2025-02-27 09:50:00,110.37,110.49,109.68,109.73,25176.0,110.37,110.49,109.68,109.73,25176.0
2025-02-27 09:55:00,109.7,109.7,109.23,109.25,21038.0,109.7,109.7,109.23,109.25,21038.0
2025-02-27 10:00:00,109.3,109.39,108.68,109.38,32296.0,109.3,109.39,108.68,109.38,32296.0
2025-02-27 10:05:00,109.44,109.73,109.19,109.29,28540.0,109.44,109.73,109.19,109.29,28540.0
2025-02-27 10:10:00,109.3,109.82,109.3,109.73,21294.0,109.3,109.82,109.3,109.73,21294.0
2025-02-27 10:15:00,109.73,110.26,109.68,110.25,78495.0,109.73,110.26,109.68,110.25,78495.0
2025-02-27 10:20:00,110.25,110.47,110.01,110.04,26191.0,110.25,110.47,110.01,110.04,26191.0
2025-02-27 10:25:00,110.01,110.44,109.87,110.39,18426.0,110.01,110.44,109.87,110.39,18426.0
2025-02-27 10:30:00,110.33,110.43,109.86,110.13,20398.0,110.33,110.43,109.86,110.13,20398.0
2025-02-27 10:35:00,110.08,110.34,109.85,110.08,23769.0,110.08,110.34,109.85,110.08,23769.0
2025-02-27 10:40:00,110.08,110.5,110.02,110.38,33108.0,110.08,110.5,110.02,110.38,33108.0
2025-02-27 10:45:00,110.42,110.62,110.29,110.52,41097.0,110.42,110.62,110.29,110.52,41097.0
2025-02-27 10:50:00,110.57,110.65,110.27,110.35,26830.0,110.57,110.65,110.27,110.35,26830.0
2025-02-27 10:55:00,110.33,110.49,110.21,110.44,24745.0,110.33,110.49,110.21,110.44,24745.0
2025-02-27 11:00:00,110.41,110.71,110.4,110.45,25045.0,110.41,110.71,110.4,110.45,25045.0
2025-02-27 11:05:00,110.45,110.46,110.2,110.3,13216.0,110.45,110.46,110.2,110.3,13216.0
2025-02-27 11:10:00,110.3,110.83,110.28,110.83,17336.0,110.3,110.83,110.28,110.83,17336.0
2025-02-27 11:15:00,110.83,110.98,110.78,110.92,30825.0,110.83,110.98,110.78,110.92,30825.0
2025-02-27 11:20:00,110.91,111.1,110.91,111.06,28727.0,110.91,111.1,110.91,111.06,28727.0
2025-02-27 11:25:00,111.09,111.12,110.9,110.98,18477.0,111.09,111.12,110.9,110.98,18477.0
2025-02-27 11:30:00,110.95,111.04,110.85,111.0,17716.0,110.95,111.04,110.85,111.0,17716.0
2025-02-27 11:35:00,110.98,111.18,110.96,111.15,15921.0,110.98,111.18,110.96,111.15,15921.0
2025-02-27 11:40:00,111.15,111.3,111.13,111.21,15274.0,111.15,111.3,111.13,111.21,15274.0
2025-02-27 11:45:00,111.22,111.31,111.12,111.14,11808.0,111.22,111.31,111.12,111.14,11808.0
2025-02-27 11:50:00,111.12,111.12,110.77,110.83,11209.0,111.12,111.12,110.77,110.83,11209.0
2025-02-27 11:55:00,110.81,110.94,110.8,110.82,8249.0,110.81,110.94,110.8,110.82,8249.0
2025-02-27 12:00:00,110.83,110.99,110.78,110.84,9820.0,110.83,110.99,110.78,110.84,9820.0
2025-02-27 12:05:00,110.82,110.88,110.6,110.61,10832.0,110.82,110.88,110.6,110.61,10832.0
2025-02-27 12:10:00,110.61,110.72,110.54,110.57,41049.0,110.61,110.72,110.54,110.57,41049.0
2025-02-27 12:15:00,110.59,110.69,110.44,110.48,11872.0,110.59,110.69,110.44,110.48,11872.0
2025-02-27 12:20:00,110.41,110.56,110.33,110.45,9833.0,110.41,110.56,110.33,110.45,9833.0
2025-02-27 12:25:00,110.44,110.65,110.38,110.55,12161.0,110.44,110.65,110.38,110.55,12161.0
2025-02-27 12:30:00,110.52,110.69,110.52,110.64,9386.0,110.52,110.69,110.52,110.64,9386.0
2025-02-27 12:35:00,110.65,110.66,110.46,110.54,9679.0,110.65,110.66,110.46,110.54,9679.0
2025-02-27 12:40:00,110.55,110.55,110.25,110.39,11072.0,110.55,110.55,110.25,110.39,11072.0
2025-02-27 12:45:00,110.39,110.47,110.37,110.42,6542.0,110.39,110.47,110.37,110.42,6542.0
2025-02-27 12:50:00,110.43,110.56,110.34,110.51,14689.0,110.43,110.56,110.34,110.51,14689.0
2025-02-27 12:55:00,110.53,110.55,110.39,110.53,15028.0,110.53,110.55,110.39,110.53,15028.0
2025-02-27 13:00:00,110.54,110.58,110.44,110.46,10611.0,110.54,110.58,110.44,110.46,10611.0
2025-02-27 13:05:00,110.45,110.46,110.24,110.38,15563.0,110.45,110.46,110.24,110.38,15563.0
2025-02-27 13:10:00,110.4,110.68,110.4,110.59,12862.0,110.4,110.68,110.4,110.59,12862.0
2025-02-27 13:15:00,110.59,110.65,110.5,110.51,15635.0,110.59,110.65,110.5,110.51,15635.0
2025-02-27 13:20:00,110.5,110.66,110.43,110.62,18245.0,110.5,110.66,110.43,110.62,18245.0
2025-02-27 13:25:00,110.64,110.65,110.52,110.54,13761.0,110.64,110.65,110.52,110.54,13761.0
2025-02-27 13:30:00,110.56,110.64,110.56,110.61,8131.0,110.56,110.64,110.56,110.61,8131.0
2025-02-27 13:35:00,110.61,110.66,110.48,110.55,11813.0,110.61,110.66,110.48,110.55,11813.0
2025-02-27 13:40:00,110.56,110.56,110.41,110.44,9889.0,110.56,110.56,110.41,110.44,9889.0
2025-02-27 13:45:00,110.43,110.49,110.37,110.47,4897.0,110.43,110.49,110.37,110.47,4897.0
2025-02-27 13:50:00,110.47,110.51,110.4,110.51,10603.0,110.47,110.51,110.4,110.51,10603.0
2025-02-27 13:55:00,110.48,110.51,110.37,110.39,10163.0,110.48,110.51,110.37,110.39,10163.0
2025-02-27 14:00:00,110.38,110.43,110.33,110.33,9030.0,110.38,110.43,110.33,110.33,9030.0
2025-02-27 14:05:00,110.29,110.38,110.24,110.25,35852.0,110.29,110.38,110.24,110.25,35852.0
2025-02-27 14:10:00,110.25,110.32,110.11,110.11,10925.0,110.25,110.32,110.11,110.11,10925.0
2025-02-27 14:15:00,110.1,110.1,109.87,109.96,10078.0,110.1,110.1,109.87,109.96,10078.0
2025-02-27 14:20:00,109.96,109.96,109.7,109.77,10456.0,109.96,109.96,109.7,109.77,10456.0
2025-02-27 14:25:00,109.71,109.74,109.52,109.52,13922.0,109.71,109.74,109.52,109.52,13922.0
2025-02-27 14:30:00,109.55,109.55,109.16,109.21,27413.0,109.55,109.55,109.16,109.21,27413.0
2025-02-27 14:35:00,109.21,109.28,109.04,109.08,19494.0,109.21,109.28,109.04,109.08,19494.0
2025-02-27 14:40:00,109.05,109.19,109.02,109.12,17939.0,109.05,109.19,109.02,109.12,17939.0
2025-02-27 14:45:00,109.16,109.36,109.05,109.07,12032.0,109.16,109.36,109.05,109.07,12032.0
2025-02-27 14:50:00,109.07,109.23,108.98,109.09,19280.0,109.07,109.23,108.98,109.09,19280.0
2025-02-27 14:55:00,109.09,109.24,108.84,108.89,19244.0,109.09,109.24,108.84,108.89,19244.0
2025-02-27 15:00:00,108.88,108.88,108.42,108.53,15404.0,108.88,108.88,108.42,108.53,15404.0
2025-02-27 15:05:00,108.53,108.55,108.38,108.45,13508.0,108.53,108.55,108.38,108.45,13508.0
2025-02-27 15:10:00,108.48,108.58,108.29,108.48,19636.0,108.48,108.58,108.29,108.48,19636.0
2025-02-27 15:15:00,108.5,108.55,108.18,108.25,24451.0,108.5,108.55,108.18,108.25,24451.0
2025-02-27 15:20:00,108.24,108.54,108.19,108.48,38682.0,108.24,108.54,108.19,108.48,38682.0
2025-02-27 15:25:00,108.49,108.61,108.3,108.3,25298.0,108.49,108.61,108.3,108.3,25298.0
2025-02-27 15:30:00,108.34,108.55,108.34,108.44,22791.0,108.34,108.55,108.34,108.44,22791.0
2025-02-27 15:35:00,108.44,108.49,108.17,108.18,46447.0,108.44,108.49,108.17,108.18,46447.0
2025-02-27 15:40:00,108.18,108.31,107.98,108.1,32664.0,108.18,108.31,107.98,108.1,32664.0
2025-02-27 15:45:00,108.09,108.1,107.97,108.06,74790.0,108.09,108.1,107.97,108.06,74790.0
2025-02-27 15:50:00,108.09,108.14,107.51,107.56,128335.0,108.09,108.14,107.51,107.56,128335.0
2025-02-27 15:55:00,107.56,107.59,107.0,107.13,431424.0,107.56,107.59,107.0,107.13,431424.0
2025-02-28 09:30:00,107.34,108.03,106.81,107.01,132607.0,107.34,108.03,106.81,107.01,132607.0
2025-02-28 09:35:00,107.08,108.26,107.08,107.89,29233.0,107.08,108.26,107.08,107.89,29233.0
2025-02-28 09:40:00,107.77,108.24,107.45,107.81,33656.0,107.77,108.24,107.45,107.81,33656.0
2025-02-28 09:45:00,107.81,107.94,107.5,107.55,34632.0,107.81,107.94,107.5,107.55,34632.0
2025-02-28 09:50:00,107.53,107.73,107.18,107.19,38984.0,107.53,107.73,107.18,107.19,38984.0
2025-02-28 09:55:00,107.24,107.33,106.8,107.28,27717.0,107.24,107.33,106.8,107.28,27717.0
2025-02-28 10:00:00,107.29,107.58,107.06,107.22,35965.0,107.29,107.58,107.06,107.22,35965.0
2025-02-28 10:05:00,107.11,107.38,106.89,107.23,19820.0,107.11,107.38,106.89,107.23,19820.0
2025-02-28 10:10:00,107.22,107.42,107.1,107.35,19523.0,107.22,107.42,107.1,107.35,19523.0
2025-02-28 10:15:00,107.37,107.45,107.11,107.2,37245.0,107.37,107.45,107.11,107.2,37245.0
2025-02-28 10:20:00,107.17,107.55,107.07,107.55,15503.0,107.17,107.55,107.07,107.55,15503.0
2025-02-28 10:25:00,107.5,107.7,107.44,107.7,24199.0,107.5,107.7,107.44,107.7,24199.0
2025-02-28 10:30:00,107.69,107.81,107.41,107.45,27871.0,107.69,107.81,107.41,107.45,27871.0
2025-02-28 10:35:00,107.42,107.43,107.12,107.13,33857.0,107.42,107.43,107.12,107.13,33857.0
2025-02-28 10:40:00,107.1,107.34,107.04,107.33,43202.0,107.1,107.34,107.04,107.33,43202.0
2025-02-28 10:45:00,107.33,107.49,107.23,107.29,15511.0,107.33,107.49,107.23,107.29,15511.0
2025-02-28 10:50:00,107.29,107.46,107.22,107.33,12961.0,107.29,107.46,107.22,107.33,12961.0
2025-02-28 10:55:00,107.29,107.42,107.22,107.42,11267.0,107.29,107.42,107.22,107.42,11267.0
2025-02-28 11:00:00,107.43,107.72,107.35,107.64,39122.0,107.43,107.72,107.35,107.64,39122.0
2025-02-28 11:05:00,107.68,107.78,107.46,107.63,49347.0,107.68,107.78,107.46,107.63,49347.0
2025-02-28 11:10:00,107.66,107.7,107.11,107.13,24723.0,107.66,107.7,107.11,107.13,24723.0
2025-02-28 11:15:00,107.14,107.17,106.72,106.88,13460.0,107.14,107.17,106.72,106.88,13460.0
2025-02-28 11:20:00,106.91,107.22,106.91,107.0,39737.0,106.91,107.22,106.91,107.0,39737.0
2025-02-28 11:25:00,107.0,107.18,106.9,106.9,31457.0,107.0,107.18,106.9,106.9,31457.0
2025-02-28 11:30:00,106.89,107.23,106.83,107.22,7212.0,106.89,107.23,106.83,107.22,7212.0
2025-02-28 11:35:00,107.23,107.41,107.21,107.26,7294.0,107.23,107.41,107.21,107.26,7294.0
2025-02-28 11:40:00,107.28,107.42,107.24,107.34,12658.0,107.28,107.42,107.24,107.34,12658.0
2025-02-28 11:45:00,107.36,107.36,107.18,107.25,8980.0,107.36,107.36,107.18,107.25,8980.0
2025-02-28 11:50:00,107.27,107.27,107.07,107.23,7260.0,107.27,107.27,107.07,107.23,7260.0
2025-02-28 11:55:00,107.23,107.24,107.0,107.1,6902.0,107.23,107.24,107.0,107.1,6902.0
2025-02-28 12:00:00,107.09,107.19,106.99,107.02,7034.0,107.09,107.19,106.99,107.02,7034.0
2025-02-28 12:05:00,107.0,107.14,106.97,107.05,7032.0,107.0,107.14,106.97,107.05,7032.0
2025-02-28 12:10:00,107.03,107.19,107.02,107.17,9696.0,107.03,107.19,107.02,107.17,9696.0
2025-02-28 12:15:00,107.13,107.36,107.05,107.34,11917.0,107.13,107.36,107.05,107.34,11917.0
2025-02-28 12:20:00,107.3,107.37,106.96,107.09,16110.0,107.3,107.37,106.96,107.09,16110.0
2025-02-28 12:25:00,107.07,107.16,107.03,107.03,4905.0,107.07,107.16,107.03,107.03,4905.0
2025-02-28 12:30:00,107.1,107.1,106.85,106.95,8827.0,107.1,107.1,106.85,106.95,8827.0
2025-02-28 12:35:00,107.0,107.11,106.93,107.04,6494.0,107.0,107.11,106.93,107.04,6494.0
2025-02-28 12:40:00,107.03,107.03,106.61,106.69,9566.0,107.03,107.03,106.61,106.69,9566.0
2025-02-28 12:45:00,106.68,106.76,106.51,106.51,13556.0,106.68,106.76,106.51,106.51,13556.0
2025-02-28 12:50:00,106.5,106.67,106.42,106.6,12058.0,106.5,106.67,106.42,106.6,12058.0
2025-02-28 12:55:00,106.59,106.61,106.41,106.41,9602.0,106.59,106.61,106.41,106.41,9602.0
2025-02-28 13:00:00,106.38,106.5,106.32,106.4,12332.0,106.38,106.5,106.32,106.4,12332.0
2025-02-28 13:05:00,106.39,106.44,106.26,106.3,15516.0,106.39,106.44,106.26,106.3,15516.0
2025-02-28 13:10:00,106.26,106.34,106.12,106.28,34745.0,106.26,106.34,106.12,106.28,34745.0
2025-02-28 13:15:00,106.26,106.35,105.89,106.04,15078.0,106.26,106.35,105.89,106.04,15078.0
2025-02-28 13:20:00,106.08,106.11,105.93,106.02,5211.0,106.08,106.11,105.93,106.02,5211.0
2025-02-28 13:25:00,106.07,106.54,106.02,106.5,12265.0,106.07,106.54,106.02,106.5,12265.0
2025-02-28 13:30:00,106.48,106.64,106.4,106.55,9068.0,106.48,106.64,106.4,106.55,9068.0
2025-02-28 13:35:00,106.6,106.91,106.57,106.82,13301.0,106.6,106.91,106.57,106.82,13301.0
2025-02-28 13:40:00,106.83,107.13,106.82,107.01,65478.0,106.83,107.13,106.82,107.01,65478.0
2025-02-28 13:45:00,107.03,107.13,106.9,107.0,19780.0,107.03,107.13,106.9,107.0,19780.0
2025-02-28 13:50:00,107.02,107.03,106.84,106.84,15828.0,107.02,107.03,106.84,106.84,15828.0
2025-02-28 13:55:00,106.82,106.82,106.57,106.59,8384.0,106.82,106.82,106.57,106.59,8384.0
2025-02-28 14:00:00,106.57,106.81,106.56,106.61,13990.0,106.57,106.81,106.56,106.61,13990.0
2025-02-28 14:05:00,106.63,106.73,106.56,106.68,9034.0,106.63,106.73,106.56,106.68,9034.0
2025-02-28 14:10:00,106.69,106.7,106.5,106.53,7083.0,106.69,106.7,106.5,106.53,7083.0
2025-02-28 14:15:00,106.61,106.76,106.6,106.74,6216.0,106.61,106.76,106.6,106.74,6216.0
2025-02-28 14:20:00,106.81,106.81,106.56,106.65,10925.0,106.81,106.81,106.56,106.65,10925.0
2025-02-28 14:25:00,106.66,106.77,106.65,106.72,10169.0,106.66,106.77,106.65,106.72,10169.0
2025-02-28 14:30:00,106.7,106.92,106.65,106.86,7605.0,106.7,106.92,106.65,106.86,7605.0
2025-02-28 14:35:00,106.86,107.14,106.84,107.11,8393.0,106.86,107.14,106.84,107.11,8393.0
2025-02-28 14:40:00,107.09,107.22,107.06,107.14,7680.0,107.09,107.22,107.06,107.14,7680.0
2025-02-28 14:45:00,107.09,107.14,106.99,107.11,15518.0,107.09,107.14,106.99,107.11,15518.0
2025-02-28 14:50:00,107.08,107.26,107.06,107.23,17877.0,107.08,107.26,107.06,107.23,17877.0
2025-02-28 14:55:00,107.2,107.21,107.06,107.18,5914.0,107.2,107.21,107.06,107.18,5914.0
2025-02-28 15:00:00,107.16,107.25,107.12,107.22,8221.0,107.16,107.25,107.12,107.22,8221.0
2025-02-28 15:05:00,107.2,107.5,107.17,107.5,28106.0,107.2,107.5,107.17,107.5,28106.0
2025-02-28 15:10:00,107.5,107.5,107.15,107.18,15035.0,107.5,107.5,107.15,107.18,15035.0
2025-02-28 15:15:00,107.23,107.29,107.12,107.19,24498.0,107.23,107.29,107.12,107.19,24498.0
2025-02-28 15:20:00,107.16,107.23,107.0,107.06,18587.0,107.16,107.23,107.0,107.06,18587.0
2025-02-28 15:25:00,107.09,107.42,107.09,107.4,21795.0,107.09,107.42,107.09,107.4,21795.0
2025-02-28 15:30:00,107.38,107.38,107.16,107.18,16571.0,107.38,107.38,107.16,107.18,16571.0
2025-02-28 15:35:00,107.18,107.4,107.09,107.34,15473.0,107.18,107.4,107.09,107.34,15473.0
2025-02-28 15:40:00,107.32,107.58,107.32,107.43,50250.0,107.32,107.58,107.32,107.43,50250.0
2025-02-28 15:45:00,107.43,107.48,107.38,107.44,21035.0,107.43,107.48,107.38,107.44,21035.0
2025-02-28 15:50:00,107.41,107.74,107.41,107.67,71512.0,107.41,107.74,107.41,107.67,71512.0
2025-02-28 15:55:00,107.71,108.14,107.71,108.02,186026.0,107.71,108.14,107.71,108.02,186026.0
2025-03-03 09:30:00,108.82,110.36,108.65,109.87,171258.0,108.82,110.36,108.65,109.87,171258.0
2025-03-03 09:35:00,109.94,110.05,109.13,109.48,45234.0,109.94,110.05,109.13,109.48,45234.0
2025-03-03 09:40:00,109.44,109.79,109.32,109.7,63495.0,109.44,109.79,109.32,109.7,63495.0
2025-03-03 09:45:00,109.7,110.48,109.64,110.39,48627.0,109.7,110.48,109.64,110.39,48627.0
2025-03-03 09:50:00,110.39,110.67,110.12,110.22,148891.0,110.39,110.67,110.12,110.22,148891.0
2025-03-03 09:55:00,110.18,110.21,109.14,109.4,79163.0,110.18,110.21,109.14,109.4,79163.0
2025-03-03 10:00:00,109.32,109.54,108.76,109.47,53454.0,109.32,109.54,108.76,109.47,53454.0
2025-03-03 10:05:00,109.43,109.84,109.43,109.56,16500.0,109.43,109.84,109.43,109.56,16500.0
2025-03-03 10:10:00,109.47,109.9,109.35,109.5,43459.0,109.47,109.9,109.35,109.5,43459.0
2025-03-03 10:15:00,109.5,109.68,109.34,109.45,15170.0,109.5,109.68,109.34,109.45,15170.0
2025-03-03 10:20:00,109.47,109.72,109.37,109.61,19343.0,109.47,109.72,109.37,109.61,19343.0
2025-03-03 10:25:00,109.58,109.86,109.46,109.85,14987.0,109.58,109.86,109.46,109.85,14987.0
2025-03-03 10:30:00,109.82,110.0,109.29,109.34,23930.0,109.82,110.0,109.29,109.34,23930.0
2025-03-03 10:35:00,109.31,109.54,109.09,109.44,26213.0,109.31,109.54,109.09,109.44,26213.0
2025-03-03 10:40:00,109.35,109.62,109.31,109.58,12337.0,109.35,109.62,109.31,109.58,12337.0
2025-03-03 10:45:00,109.55,109.56,109.15,109.16,24226.0,109.55,109.56,109.15,109.16,24226.0
2025-03-03 10:50:00,109.19,109.26,109.01,109.13,16386.0,109.19,109.26,109.01,109.13,16386.0
2025-03-03 10:55:00,109.11,109.12,108.62,108.75,14893.0,109.11,109.12,108.62,108.75,14893.0
2025-03-03 11:00:00,108.84,109.08,108.76,108.85,12357.0,108.84,109.08,108.76,108.85,12357.0
2025-03-03 11:05:00,108.87,109.08,108.76,109.08,17086.0,108.87,109.08,108.76,109.08,17086.0
2025-03-03 11:10:00,109.09,109.19,108.92,109.19,8596.0,109.09,109.19,108.92,109.19,8596.0
2025-03-03 11:15:00,109.11,109.38,108.97,109.38,10689.0,109.11,109.38,108.97,109.38,10689.0
2025-03-03 11:20:00,109.41,109.45,109.25,109.29,12656.0,109.41,109.45,109.25,109.29,12656.0
2025-03-03 11:25:00,109.27,109.28,108.87,108.89,19128.0,109.27,109.28,108.87,108.89,19128.0
2025-03-03 11:30:00,108.92,108.97,108.81,108.81,19276.0,108.92,108.97,108.81,108.81,19276.0
2025-03-03 11:35:00,108.85,108.86,108.54,108.6,16993.0,108.85,108.86,108.54,108.6,16993.0
2025-03-03 11:40:00,108.62,108.76,108.55,108.59,12557.0,108.62,108.76,108.55,108.59,12557.0
2025-03-03 11:45:00,108.63,109.06,108.63,109.05,17714.0,108.63,109.06,108.63,109.05,17714.0
2025-03-03 11:50:00,109.0,109.46,109.0,109.43,20376.0,109.0,109.46,109.0,109.43,20376.0
2025-03-03 11:55:00,109.44,109.44,109.2,109.32,13614.0,109.44,109.44,109.2,109.32,13614.0
2025-03-03 12:00:00,109.23,109.33,109.18,109.3,9834.0,109.23,109.33,109.18,109.3,9834.0
2025-03-03 12:05:00,109.3,109.58,109.27,109.47,25790.0,109.3,109.58,109.27,109.47,25790.0
2025-03-03 12:10:00,109.48,109.59,109.41,109.55,12483.0,109.48,109.59,109.41,109.55,12483.0
2025-03-03 12:15:00,109.56,109.75,109.46,109.7,23121.0,109.56,109.75,109.46,109.7,23121.0
2025-03-03 12:20:00,109.76,109.76,109.59,109.59,5327.0,109.76,109.76,109.59,109.59,5327.0
2025-03-03 12:25:00,109.64,109.7,109.55,109.69,12092.0,109.64,109.7,109.55,109.69,12092.0
2025-03-03 12:30:00,109.67,109.7,109.59,109.69,21855.0,109.67,109.7,109.59,109.69,21855.0
2025-03-03 12:35:00,109.71,109.92,109.61,109.89,26210.0,109.71,109.92,109.61,109.89,26210.0
2025-03-03 12:40:00,109.9,110.05,109.86,109.88,19221.0,109.9,110.05,109.86,109.88,19221.0
2025-03-03 12:45:00,109.92,109.92,109.67,109.82,9283.0,109.92,109.92,109.67,109.82,9283.0
2025-03-03 12:50:00,109.82,109.97,109.77,109.82,24327.0,109.82,109.97,109.77,109.82,24327.0
2025-03-03 12:55:00,109.76,109.78,109.46,109.73,17774.0,109.76,109.78,109.46,109.73,17774.0
2025-03-03 13:00:00,109.68,109.79,109.47,109.7,25842.0,109.68,109.79,109.47,109.7,25842.0
2025-03-03 13:05:00,109.7,109.7,109.34,109.34,20970.0,109.7,109.7,109.34,109.34,20970.0
2025-03-03 13:10:00,109.37,109.38,109.08,109.08,14483.0,109.37,109.38,109.08,109.08,14483.0
2025-03-03 13:15:00,109.03,109.29,109.02,109.12,17638.0,109.03,109.29,109.02,109.12,17638.0
2025-03-03 13:20:00,109.16,109.21,108.93,109.16,14780.0,109.16,109.21,108.93,109.16,14780.0
2025-03-03 13:25:00,109.13,109.13,108.77,108.79,10531.0,109.13,109.13,108.77,108.79,10531.0
2025-03-03 13:30:00,108.8,108.91,108.61,108.67,13497.0,108.8,108.91,108.61,108.67,13497.0
2025-03-03 13:35:00,108.68,108.7,108.38,108.47,11830.0,108.68,108.7,108.38,108.47,11830.0
2025-03-03 13:40:00,108.45,108.73,108.44,108.62,22558.0,108.45,108.73,108.44,108.62,22558.0
2025-03-03 13:45:00,108.65,109.01,108.6,108.75,18876.0,108.65,109.01,108.6,108.75,18876.0
2025-03-03 13:50:00,108.77,108.9,108.73,108.75,8523.0,108.77,108.9,108.73,108.75,8523.0
2025-03-03 13:55:00,108.75,108.88,108.65,108.84,12334.0,108.75,108.88,108.65,108.84,12334.0
2025-03-03 14:00:00,108.84,109.05,108.82,108.86,26444.0,108.84,109.05,108.82,108.86,26444.0
2025-03-03 14:05:00,108.86,108.9,108.62,108.88,54780.0,108.86,108.9,108.62,108.88,54780.0
2025-03-03 14:10:00,108.84,108.93,108.77,108.86,15030.0,108.84,108.93,108.77,108.86,15030.0
2025-03-03 14:15:00,108.89,108.98,108.76,108.76,13424.0,108.89,108.98,108.76,108.76,13424.0
2025-03-03 14:20:00,108.79,108.95,108.79,108.87,17610.0,108.79,108.95,108.79,108.87,17610.0
2025-03-03 14:25:00,108.86,108.86,108.69,108.75,20170.0,108.86,108.86,108.69,108.75,20170.0
2025-03-03 14:30:00,108.74,108.96,108.71,108.95,11148.0,108.74,108.96,108.71,108.95,11148.0
2025-03-03 14:35:00,108.93,108.95,108.7,108.82,14139.0,108.93,108.95,108.7,108.82,14139.0
2025-03-03 14:40:00,108.85,109.09,108.85,108.93,11583.0,108.85,109.09,108.85,108.93,11583.0
2025-03-03 14:45:00,108.93,108.93,108.57,108.58,60621.0,108.93,108.93,108.57,108.58,60621.0
2025-03-03 14:50:00,108.58,108.63,108.01,108.1,29862.0,108.58,108.63,108.01,108.1,29862.0
2025-03-03 14:55:00,108.13,108.26,107.93,107.93,25456.0,108.13,108.26,107.93,107.93,25456.0
2025-03-03 15:00:00,107.95,107.95,107.44,107.56,22100.0,107.95,107.95,107.44,107.56,22100.0
2025-03-03 15:05:00,107.58,107.66,107.07,107.18,26543.0,107.58,107.66,107.07,107.18,26543.0
2025-03-03 15:10:00,107.23,107.23,106.77,106.91,28188.0,107.23,107.23,106.77,106.91,28188.0
2025-03-03 15:15:00,106.92,107.18,106.87,106.89,32503.0,106.92,107.18,106.87,106.89,32503.0
2025-03-03 15:20:00,106.89,107.0,106.62,106.67,27080.0,106.89,107.0,106.62,106.67,27080.0
2025-03-03 15:25:00,106.69,106.74,106.35,106.38,29588.0,106.69,106.74,106.35,106.38,29588.0
2025-03-03 15:30:00,106.38,106.57,106.33,106.37,27909.0,106.38,106.57,106.33,106.37,27909.0
2025-03-03 15:35:00,106.39,106.58,106.25,106.27,44659.0,106.39,106.58,106.25,106.27,44659.0
2025-03-03 15:40:00,106.27,106.32,106.04,106.18,70865.0,106.27,106.32,106.04,106.18,70865.0
2025-03-03 15:45:00,106.21,106.7,106.17,106.63,42750.0,106.21,106.7,106.17,106.63,42750.0
2025-03-03 15:50:00,106.59,106.83,106.37,106.57,101055.0,106.59,106.83,106.37,106.57,101055.0
2025-03-03 15:55:00,106.58,106.61,106.19,106.55,477614.0,106.58,106.61,106.19,106.55,477614.0
2025-03-04 09:30:00,106.81,107.0,106.07,106.25,188553.0,106.81,107.0,106.07,106.25,188553.0
2025-03-04 09:35:00,106.37,106.9,106.1,106.7,23768.0,106.37,106.9,106.1,106.7,23768.0
2025-03-04 09:40:00,106.64,106.76,106.02,106.32,51187.0,106.64,106.76,106.02,106.32,51187.0
2025-03-04 09:45:00,106.34,106.76,106.24,106.3,30590.0,106.34,106.76,106.24,106.3,30590.0
2025-03-04 09:50:00,106.3,106.36,105.41,105.58,58719.0,106.3,106.36,105.41,105.58,58719.0
2025-03-04 09:55:00,105.66,105.79,105.33,105.36,92523.0,105.66,105.79,105.33,105.36,92523.0
2025-03-04 10:00:00,105.32,105.5,104.88,105.15,79188.0,105.32,105.5,104.88,105.15,79188.0
2025-03-04 10:05:00,105.15,105.18,104.69,104.78,45701.0,105.15,105.18,104.69,104.78,45701.0
2025-03-04 10:10:00,104.78,105.08,104.5,104.65,89626.0,104.78,105.08,104.5,104.65,89626.0
2025-03-04 10:15:00,104.67,104.67,104.12,104.32,53332.0,104.67,104.67,104.12,104.32,53332.0
2025-03-04 10:20:00,104.33,104.38,103.93,104.16,81153.0,104.33,104.38,103.93,104.16,81153.0
2025-03-04 10:25:00,104.16,104.74,103.98,104.55,65586.0,104.16,104.74,103.98,104.55,65586.0
2025-03-04 10:30:00,104.44,105.06,104.39,104.89,26593.0,104.44,105.06,104.39,104.89,26593.0
2025-03-04 10:35:00,104.89,105.37,104.89,105.25,53369.0,104.89,105.37,104.89,105.25,53369.0
2025-03-04 10:40:00,105.19,105.34,104.93,105.18,28320.0,105.19,105.34,104.93,105.18,28320.0
2025-03-04 10:45:00,105.18,105.38,104.82,105.14,26329.0,105.18,105.38,104.82,105.14,26329.0
2025-03-04 10:50:00,105.14,105.18,104.7,104.73,26370.0,105.14,105.18,104.7,104.73,26370.0
2025-03-04 10:55:00,104.73,104.89,104.65,104.89,106152.0,104.73,104.89,104.65,104.89,106152.0
2025-03-04 11:00:00,104.78,105.02,104.66,104.93,16379.0,104.78,105.02,104.66,104.93,16379.0
2025-03-04 11:05:00,104.93,104.93,104.5,104.6,59173.0,104.93,104.93,104.5,104.6,59173.0
2025-03-04 11:10:00,104.58,104.9,104.54,104.9,68897.0,104.58,104.9,104.54,104.9,68897.0
2025-03-04 11:15:00,104.86,105.01,104.59,104.76,40245.0,104.86,105.01,104.59,104.76,40245.0
2025-03-04 11:20:00,104.78,104.9,104.53,104.69,34383.0,104.78,104.9,104.53,104.69,34383.0
2025-03-04 11:25:00,104.64,104.71,104.35,104.46,47832.0,104.64,104.71,104.35,104.46,47832.0
2025-03-04 11:30:00,104.52,104.76,104.5,104.6,56265.0,104.52,104.76,104.5,104.6,56265.0
2025-03-04 11:35:00,104.61,104.86,104.56,104.57,27524.0,104.61,104.86,104.56,104.57,27524.0
2025-03-04 11:40:00,104.54,104.9,104.54,104.88,29210.0,104.54,104.9,104.54,104.88,29210.0
2025-03-04 11:45:00,104.85,104.85,104.71,104.8,26678.0,104.85,104.85,104.71,104.8,26678.0
2025-03-04 11:50:00,104.83,104.91,104.64,104.8,23517.0,104.83,104.91,104.64,104.8,23517.0
2025-03-04 11:55:00,104.81,104.85,104.71,104.74,29411.0,104.81,104.85,104.71,104.74,29411.0
2025-03-04 12:00:00,104.75,104.86,104.66,104.79,23313.0,104.75,104.86,104.66,104.79,23313.0
2025-03-04 12:05:00,104.78,104.79,104.56,104.75,25816.0,104.78,104.79,104.56,104.75,25816.0
2025-03-04 12:10:00,104.69,104.95,104.69,104.85,34935.0,104.69,104.95,104.69,104.85,34935.0
2025-03-04 12:15:00,104.83,105.16,104.77,105.13,46013.0,104.83,105.16,104.77,105.13,46013.0
2025-03-04 12:20:00,105.13,105.39,105.05,105.17,70739.0,105.13,105.39,105.05,105.17,70739.0
2025-03-04 12:25:00,105.15,105.51,105.15,105.45,47324.0,105.15,105.51,105.15,105.45,47324.0
2025-03-04 12:30:00,105.43,105.62,105.24,105.62,26337.0,105.43,105.62,105.24,105.62,26337.0
2025-03-04 12:35:00,105.59,105.88,105.55,105.68,31429.0,105.59,105.88,105.55,105.68,31429.0
2025-03-04 12:40:00,105.64,105.76,105.46,105.72,20878.0,105.64,105.76,105.46,105.72,20878.0
2025-03-04 12:45:00,105.67,106.12,105.62,105.96,207101.0,105.67,106.12,105.62,105.96,207101.0
2025-03-04 12:50:00,105.91,105.91,105.34,105.48,40481.0,105.91,105.91,105.34,105.48,40481.0
2025-03-04 12:55:00,105.46,105.46,104.99,105.12,35389.0,105.46,105.46,104.99,105.12,35389.0
2025-03-04 13:00:00,105.07,105.33,104.95,105.26,51362.0,105.07,105.33,104.95,105.26,51362.0
2025-03-04 13:05:00,105.24,105.53,105.15,105.51,18257.0,105.24,105.53,105.15,105.51,18257.0
2025-03-04 13:10:00,105.49,105.93,105.45,105.85,14343.0,105.49,105.93,105.45,105.85,14343.0
2025-03-04 13:15:00,105.85,105.87,105.6,105.68,13742.0,105.85,105.87,105.6,105.68,13742.0
2025-03-04 13:20:00,105.7,105.77,105.46,105.5,19793.0,105.7,105.77,105.46,105.5,19793.0
2025-03-04 13:25:00,105.51,105.57,105.32,105.34,27522.0,105.51,105.57,105.32,105.34,27522.0
2025-03-04 13:30:00,105.34,105.71,105.26,105.61,12843.0,105.34,105.71,105.26,105.61,12843.0
2025-03-04 13:35:00,105.6,105.77,105.44,105.56,26959.0,105.6,105.77,105.44,105.56,26959.0
2025-03-04 13:40:00,105.6,105.99,105.55,105.87,16837.0,105.6,105.99,105.55,105.87,16837.0
2025-03-04 13:45:00,105.85,106.1,105.77,105.92,11762.0,105.85,106.1,105.77,105.92,11762.0
2025-03-04 13:50:00,105.91,106.05,105.83,106.01,9700.0,105.91,106.05,105.83,106.01,9700.0
2025-03-04 13:55:00,105.96,106.26,105.96,106.1,12326.0,105.96,106.26,105.96,106.1,12326.0
2025-03-04 14:00:00,106.1,106.4,106.1,106.29,9901.0,106.1,106.4,106.1,106.29,9901.0
2025-03-04 14:05:00,106.27,106.6,106.24,106.51,14522.0,106.27,106.6,106.24,106.51,14522.0
2025-03-04 14:10:00,106.47,106.53,106.39,106.51,9697.0,106.47,106.53,106.39,106.51,9697.0
2025-03-04 14:15:00,106.53,106.67,106.46,106.63,12254.0,106.53,106.67,106.46,106.63,12254.0
2025-03-04 14:20:00,106.62,106.84,106.48,106.81,16218.0,106.62,106.84,106.48,106.81,16218.0
2025-03-04 14:25:00,106.88,106.88,106.61,106.64,13986.0,106.88,106.88,106.61,106.64,13986.0
2025-03-04 14:30:00,106.65,106.72,106.5,106.67,11668.0,106.65,106.72,106.5,106.67,11668.0
2025-03-04 14:35:00,106.69,106.88,106.65,106.84,8842.0,106.69,106.88,106.65,106.84,8842.0
2025-03-04 14:40:00,106.87,107.04,106.8,106.96,10183.0,106.87,107.04,106.8,106.96,10183.0
2025-03-04 14:45:00,106.96,107.14,106.86,106.87,12435.0,106.96,107.14,106.86,106.87,12435.0
2025-03-04 14:50:00,106.85,107.04,106.85,106.98,10779.0,106.85,107.04,106.85,106.98,10779.0
2025-03-04 14:55:00,107.0,107.12,106.99,107.02,10803.0,107.0,107.12,106.99,107.02,10803.0
2025-03-04 15:00:00,107.01,107.2,106.88,106.94,19115.0,107.01,107.2,106.88,106.94,19115.0
2025-03-04 15:05:00,106.94,107.15,106.89,107.02,11360.0,106.94,107.15,106.89,107.02,11360.0
2025-03-04 15:10:00,107.01,107.21,107.01,107.12,11420.0,107.01,107.21,107.01,107.12,11420.0
2025-03-04 15:15:00,107.11,107.26,107.07,107.26,13747.0,107.11,107.26,107.07,107.26,13747.0
2025-03-04 15:20:00,107.23,107.53,107.2,107.49,19929.0,107.23,107.53,107.2,107.49,19929.0
2025-03-04 15:25:00,107.5,107.71,107.28,107.28,47651.0,107.5,107.71,107.28,107.28,47651.0
2025-03-04 15:30:00,107.3,107.3,106.81,106.91,28400.0,107.3,107.3,106.81,106.91,28400.0
2025-03-04 15:35:00,106.93,107.09,106.77,106.91,27725.0,106.93,107.09,106.77,106.91,27725.0
2025-03-04 15:40:00,106.88,107.11,106.75,107.02,26885.0,106.88,107.11,106.75,107.02,26885.0
2025-03-04 15:45:00,107.03,107.15,106.79,106.83,30463.0,107.03,107.15,106.79,106.83,30463.0
2025-03-04 15:50:00,106.8,106.8,106.29,106.54,75886.0,106.8,106.8,106.29,106.54,75886.0
2025-03-04 15:55:00,106.55,106.57,106.4,106.48,124700.0,106.55,106.57,106.4,106.48,124700.0
2025-03-05 09:30:00,105.38,105.7,104.35,104.81,151903.0,105.38,105.7,104.35,104.81,151903.0
2025-03-05 09:35:00,104.78,104.79,103.72,104.06,38823.0,104.78,104.79,103.72,104.06,38823.0
2025-03-05 09:40:00,104.14,104.71,104.07,104.58,24841.0,104.14,104.71,104.07,104.58,24841.0
2025-03-05 09:45:00,104.58,104.77,104.01,104.4,36929.0,104.58,104.77,104.01,104.4,36929.0
2025-03-05 09:50:00,104.38,104.85,104.34,104.48,31447.0,104.38,104.85,104.34,104.48,31447.0
2025-03-05 09:55:00,104.45,104.62,104.06,104.06,43727.0,104.45,104.62,104.06,104.06,43727.0
2025-03-05 10:00:00,104.09,105.59,104.09,105.52,105602.0,104.09,105.59,104.09,105.52,105602.0
2025-03-05 10:05:00,105.53,105.53,104.96,105.34,54965.0,105.53,105.53,104.96,105.34,54965.0
2025-03-05 10:10:00,105.33,105.65,105.24,105.32,30151.0,105.33,105.65,105.24,105.32,30151.0
2025-03-05 10:15:00,105.32,105.45,104.58,104.7,42992.0,105.32,105.45,104.58,104.7,42992.0
2025-03-05 10:20:00,104.71,104.89,104.37,104.66,30056.0,104.71,104.89,104.37,104.66,30056.0
2025-03-05 10:25:00,104.65,104.91,104.49,104.65,20318.0,104.65,104.91,104.49,104.65,20318.0
2025-03-05 10:30:00,104.64,105.53,104.58,105.49,47284.0,104.64,105.53,104.58,105.49,47284.0
2025-03-05 10:35:00,105.45,105.6,105.17,105.34,26586.0,105.45,105.6,105.17,105.34,26586.0
2025-03-05 10:40:00,105.33,105.64,105.25,105.56,26892.0,105.33,105.64,105.25,105.56,26892.0
2025-03-05 10:45:00,105.55,105.69,105.12,105.22,22962.0,105.55,105.69,105.12,105.22,22962.0
2025-03-05 10:50:00,105.19,105.49,105.06,105.45,18677.0,105.19,105.49,105.06,105.45,18677.0
2025-03-05 10:55:00,105.45,105.65,105.4,105.44,12660.0,105.45,105.65,105.4,105.44,12660.0
2025-03-05 11:00:00,105.44,105.44,104.96,105.0,17026.0,105.44,105.44,104.96,105.0,17026.0
2025-03-05 11:05:00,105.0,105.14,104.9,105.04,34993.0,105.0,105.14,104.9,105.04,34993.0
2025-03-05 11:10:00,105.09,105.09,104.55,104.95,20430.0,105.09,105.09,104.55,104.95,20430.0
2025-03-05 11:15:00,104.95,105.0,104.72,104.86,19567.0,104.95,105.0,104.72,104.86,19567.0
2025-03-05 11:20:00,104.83,104.96,104.54,104.69,46793.0,104.83,104.96,104.54,104.69,46793.0
2025-03-05 11:25:00,104.7,104.81,104.56,104.72,26706.0,104.7,104.81,104.56,104.72,26706.0
2025-03-05 11:30:00,104.69,104.72,104.5,104.65,19758.0,104.69,104.72,104.5,104.65,19758.0
2025-03-05 11:35:00,104.6,105.02,104.58,104.84,16869.0,104.6,105.02,104.58,104.84,16869.0
2025-03-05 11:40:00,104.82,104.82,104.62,104.68,11229.0,104.82,104.82,104.62,104.68,11229.0
2025-03-05 11:45:00,104.79,104.94,104.67,104.78,15252.0,104.79,104.94,104.67,104.78,15252.0
2025-03-05 11:50:00,104.76,104.85,104.59,104.82,15568.0,104.76,104.85,104.59,104.82,15568.0
2025-03-05 11:55:00,104.82,105.24,104.75,105.08,17937.0,104.82,105.24,104.75,105.08,17937.0
2025-03-05 12:00:00,105.07,105.31,105.04,105.1,10410.0,105.07,105.31,105.04,105.1,10410.0
2025-03-05 12:05:00,105.12,105.26,105.08,105.26,10779.0,105.12,105.26,105.08,105.26,10779.0
2025-03-05 12:10:00,105.27,105.31,105.04,105.17,14492.0,105.27,105.31,105.04,105.17,14492.0
2025-03-05 12:15:00,105.2,105.44,105.14,105.4,11578.0,105.2,105.44,105.14,105.4,11578.0
2025-03-05 12:20:00,105.36,105.7,105.35,105.64,15670.0,105.36,105.7,105.35,105.64,15670.0
2025-03-05 12:25:00,105.68,105.81,105.59,105.73,9132.0,105.68,105.81,105.59,105.73,9132.0
2025-03-05 12:30:00,105.78,105.8,105.69,105.78,8910.0,105.78,105.8,105.69,105.78,8910.0
2025-03-05 12:35:00,105.75,105.9,105.68,105.89,7099.0,105.75,105.9,105.68,105.89,7099.0
2025-03-05 12:40:00,105.91,106.02,105.81,105.82,41818.0,105.91,106.02,105.81,105.82,41818.0
2025-03-05 12:45:00,105.82,105.88,105.6,105.87,10277.0,105.82,105.88,105.6,105.87,10277.0
2025-03-05 12:50:00,105.92,106.24,105.91,106.19,14788.0,105.92,106.24,105.91,106.19,14788.0
2025-03-05 12:55:00,106.15,106.26,106.12,106.22,48716.0,106.15,106.26,106.12,106.22,48716.0
2025-03-05 13:00:00,106.22,106.35,106.12,106.27,12501.0,106.22,106.35,106.12,106.27,12501.0
2025-03-05 13:05:00,106.24,106.38,105.85,105.89,32195.0,106.24,106.38,105.85,105.89,32195.0
2025-03-05 13:10:00,105.91,106.53,105.9,106.41,29774.0,105.91,106.53,105.9,106.41,29774.0
2025-03-05 13:15:00,106.4,106.51,106.28,106.5,16971.0,106.4,106.51,106.28,106.5,16971.0
2025-03-05 13:20:00,106.48,106.58,106.24,106.27,8649.0,106.48,106.58,106.24,106.27,8649.0
2025-03-05 13:25:00,106.31,106.39,106.25,106.34,10451.0,106.31,106.39,106.25,106.34,10451.0
2025-03-05 13:30:00,106.34,106.5,106.13,106.42,12304.0,106.34,106.5,106.13,106.42,12304.0
2025-03-05 13:35:00,106.42,106.47,106.28,106.47,14291.0,106.42,106.47,106.28,106.47,14291.0
2025-03-05 13:40:00,106.46,106.49,106.22,106.27,9304.0,106.46,106.49,106.22,106.27,9304.0
2025-03-05 13:45:00,106.27,106.5,106.22,106.45,5578.0,106.27,106.5,106.22,106.45,5578.0
2025-03-05 13:50:00,106.49,106.67,106.44,106.58,46292.0,106.49,106.67,106.44,106.58,46292.0
2025-03-05 13:55:00,106.61,106.75,106.6,106.75,11762.0,106.61,106.75,106.6,106.75,11762.0
2025-03-05 14:00:00,106.8,107.12,106.64,106.93,102647.0,106.8,107.12,106.64,106.93,102647.0
2025-03-05 14:05:00,106.92,107.37,106.91,107.37,16104.0,106.92,107.37,106.91,107.37,16104.0
2025-03-05 14:10:00,107.35,107.39,107.24,107.37,13280.0,107.35,107.39,107.24,107.37,13280.0
2025-03-05 14:15:00,107.37,107.47,107.02,107.05,46803.0,107.37,107.47,107.02,107.05,46803.0
2025-03-05 14:20:00,107.04,107.21,106.95,107.21,11238.0,107.04,107.21,106.95,107.21,11238.0
2025-03-05 14:25:00,107.18,107.18,106.99,106.99,8832.0,107.18,107.18,106.99,106.99,8832.0
2025-03-05 14:30:00,107.01,107.2,107.01,107.12,4927.0,107.01,107.2,107.01,107.12,4927.0
2025-03-05 14:35:00,107.11,107.17,106.91,107.09,13248.0,107.11,107.17,106.91,107.09,13248.0
2025-03-05 14:40:00,107.12,107.22,106.97,106.99,6417.0,107.12,107.22,106.97,106.99,6417.0
2025-03-05 14:45:00,106.98,107.26,106.98,107.19,7172.0,106.98,107.26,106.98,107.19,7172.0
2025-03-05 14:50:00,107.27,107.33,107.14,107.29,8483.0,107.27,107.33,107.14,107.29,8483.0
2025-03-05 14:55:00,107.26,107.37,107.19,107.22,10891.0,107.26,107.37,107.19,107.22,10891.0
2025-03-05 15:00:00,107.21,107.39,107.21,107.31,10312.0,107.21,107.39,107.21,107.31,10312.0
2025-03-05 15:05:00,107.3,107.44,107.23,107.44,12912.0,107.3,107.44,107.23,107.44,12912.0
2025-03-05 15:10:00,107.43,107.5,107.27,107.35,42421.0,107.43,107.5,107.27,107.35,42421.0
2025-03-05 15:15:00,107.33,107.39,106.94,107.16,14306.0,107.33,107.39,106.94,107.16,14306.0
2025-03-05 15:20:00,107.2,107.23,106.86,106.97,35169.0,107.2,107.23,106.86,106.97,35169.0
2025-03-05 15:25:00,106.98,107.44,106.98,107.29,34785.0,106.98,107.44,106.98,107.29,34785.0
2025-03-05 15:30:00,107.27,107.29,107.1,107.21,21557.0,107.27,107.29,107.1,107.21,21557.0
2025-03-05 15:35:00,107.21,107.3,107.15,107.25,34659.0,107.21,107.3,107.15,107.25,34659.0
2025-03-05 15:40:00,107.21,107.29,107.13,107.23,23359.0,107.21,107.29,107.13,107.23,23359.0
2025-03-05 15:45:00,107.26,107.26,107.0,107.02,56054.0,107.26,107.26,107.0,107.02,56054.0
2025-03-05 15:50:00,107.01,107.14,106.8,106.95,129953.0,107.01,107.14,106.8,106.95,129953.0
2025-03-05 15:55:00,106.95,107.2,106.7,106.78,348890.0,106.95,107.2,106.7,106.78,348890.0
2025-03-06 09:30:00,105.65,106.65,105.46,106.26,78033.0,105.65,106.65,105.46,106.26,78033.0
2025-03-06 09:35:00,106.03,106.68,105.69,106.0,47074.0,106.03,106.68,105.69,106.0,47074.0
2025-03-06 09:40:00,106.07,106.15,105.47,105.53,58899.0,106.07,106.15,105.47,105.53,58899.0
2025-03-06 09:45:00,105.53,105.76,105.21,105.21,27805.0,105.53,105.76,105.21,105.21,27805.0
2025-03-06 09:50:00,105.26,106.0,105.22,105.67,38769.0,105.26,106.0,105.22,105.67,38769.0
2025-03-06 09:55:00,105.6,105.69,105.27,105.34,21967.0,105.6,105.69,105.27,105.34,21967.0
2025-03-06 10:00:00,105.32,105.98,105.11,105.89,42648.0,105.32,105.98,105.11,105.89,42648.0
2025-03-06 10:05:00,105.93,106.32,105.93,106.29,20570.0,105.93,106.32,105.93,106.29,20570.0
2025-03-06 10:10:00,106.25,106.38,105.94,105.98,21917.0,106.25,106.38,105.94,105.98,21917.0
2025-03-06 10:15:00,106.01,106.16,105.89,106.01,14344.0,106.01,106.16,105.89,106.01,14344.0
2025-03-06 10:20:00,106.0,106.55,106.0,106.38,13239.0,106.0,106.55,106.0,106.38,13239.0
2025-03-06 10:25:00,106.34,106.34,106.05,106.23,14012.0,106.34,106.34,106.05,106.23,14012.0
2025-03-06 10:30:00,106.2,106.25,105.8,106.04,29178.0,106.2,106.25,105.8,106.04,29178.0
2025-03-06 10:35:00,106.08,106.26,105.86,106.26,41792.0,106.08,106.26,105.86,106.26,41792.0
2025-03-06 10:40:00,106.2,106.31,105.95,106.0,22680.0,106.2,106.31,105.95,106.0,22680.0
2025-03-06 10:45:00,105.99,106.13,105.87,106.07,59213.0,105.99,106.13,105.87,106.07,59213.0
2025-03-06 10:50:00,106.05,106.09,105.85,105.87,16539.0,106.05,106.09,105.85,105.87,16539.0
2025-03-06 10:55:00,105.89,105.92,105.76,105.77,12735.0,105.89,105.92,105.76,105.77,12735.0
2025-03-06 11:00:00,105.81,105.95,105.75,105.84,21927.0,105.81,105.95,105.75,105.84,21927.0
2025-03-06 11:05:00,105.84,105.91,105.7,105.85,19303.0,105.84,105.91,105.7,105.85,19303.0
2025-03-06 11:10:00,105.87,105.87,105.6,105.63,9294.0,105.87,105.87,105.6,105.63,9294.0
2025-03-06 11:15:00,105.61,105.64,105.4,105.42,15928.0,105.61,105.64,105.4,105.42,15928.0
2025-03-06 11:20:00,105.41,105.42,104.98,105.19,28725.0,105.41,105.42,104.98,105.19,28725.0
2025-03-06 11:25:00,105.19,105.44,105.0,105.38,30696.0,105.19,105.44,105.0,105.38,30696.0
2025-03-06 11:30:00,105.39,105.75,105.39,105.54,20097.0,105.39,105.75,105.39,105.54,20097.0
2025-03-06 11:35:00,105.62,105.62,105.13,105.21,12285.0,105.62,105.62,105.13,105.21,12285.0
2025-03-06 11:40:00,105.2,105.36,105.13,105.27,9480.0,105.2,105.36,105.13,105.27,9480.0
2025-03-06 11:45:00,105.24,105.39,105.24,105.32,4402.0,105.24,105.39,105.24,105.32,4402.0
2025-03-06 11:50:00,105.3,105.33,105.03,105.18,6242.0,105.3,105.33,105.03,105.18,6242.0
2025-03-06 11:55:00,105.13,105.13,104.91,104.97,8065.0,105.13,105.13,104.91,104.97,8065.0
2025-03-06 12:00:00,104.93,105.06,104.6,104.61,11681.0,104.93,105.06,104.6,104.61,11681.0
2025-03-06 12:05:00,104.58,104.64,104.42,104.51,13706.0,104.58,104.64,104.42,104.51,13706.0
2025-03-06 12:10:00,104.52,104.52,104.18,104.34,12406.0,104.52,104.52,104.18,104.34,12406.0
2025-03-06 12:15:00,104.34,104.41,104.19,104.41,9107.0,104.34,104.41,104.19,104.41,9107.0
2025-03-06 12:20:00,104.44,104.56,104.27,104.31,12631.0,104.44,104.56,104.27,104.31,12631.0
2025-03-06 12:25:00,104.2,104.31,104.1,104.22,13090.0,104.2,104.31,104.1,104.22,13090.0
2025-03-06 12:30:00,104.2,104.51,104.2,104.36,8079.0,104.2,104.51,104.2,104.36,8079.0
2025-03-06 12:35:00,104.34,104.35,103.97,104.0,11212.0,104.34,104.35,103.97,104.0,11212.0
2025-03-06 12:40:00,103.95,104.1,103.92,103.94,9627.0,103.95,104.1,103.92,103.94,9627.0
2025-03-06 12:45:00,103.96,103.99,103.61,103.62,12559.0,103.96,103.99,103.61,103.62,12559.0
2025-03-06 12:50:00,103.62,103.75,103.47,103.58,24008.0,103.62,103.75,103.47,103.58,24008.0
2025-03-06 12:55:00,103.61,103.79,103.59,103.7,26271.0,103.61,103.79,103.59,103.7,26271.0
2025-03-06 13:00:00,103.73,103.73,103.57,103.61,15954.0,103.73,103.73,103.57,103.61,15954.0
2025-03-06 13:05:00,103.62,103.76,103.58,103.63,12171.0,103.62,103.76,103.58,103.63,12171.0
2025-03-06 13:10:00,103.63,103.63,103.41,103.53,9890.0,103.63,103.63,103.41,103.53,9890.0
2025-03-06 13:15:00,103.56,103.68,103.43,103.55,16037.0,103.56,103.68,103.43,103.55,16037.0
2025-03-06 13:20:00,103.52,103.58,103.48,103.5,12094.0,103.52,103.58,103.48,103.5,12094.0
2025-03-06 13:25:00,103.47,103.51,102.92,103.0,26924.0,103.47,103.51,102.92,103.0,26924.0
2025-03-06 13:30:00,103.0,103.09,102.96,103.01,21789.0,103.0,103.09,102.96,103.01,21789.0
2025-03-06 13:35:00,103.01,103.03,102.69,102.7,14553.0,103.01,103.03,102.69,102.7,14553.0
2025-03-06 13:40:00,102.67,102.72,102.55,102.63,13175.0,102.67,102.72,102.55,102.63,13175.0
2025-03-06 13:45:00,102.64,102.8,102.55,102.63,24531.0,102.64,102.8,102.55,102.63,24531.0
2025-03-06 13:50:00,102.63,102.92,102.61,102.84,18925.0,102.63,102.92,102.61,102.84,18925.0
2025-03-06 13:55:00,102.84,102.98,102.61,102.62,20931.0,102.84,102.98,102.61,102.62,20931.0
2025-03-06 14:00:00,102.64,102.64,102.06,102.06,33113.0,102.64,102.64,102.06,102.06,33113.0
2025-03-06 14:05:00,102.09,102.28,102.06,102.27,98399.0,102.09,102.28,102.06,102.27,98399.0
2025-03-06 14:10:00,102.26,102.42,102.11,102.2,14133.0,102.26,102.42,102.11,102.2,14133.0
2025-03-06 14:15:00,102.19,102.27,101.95,102.02,27999.0,102.19,102.27,101.95,102.02,27999.0
2025-03-06 14:20:00,102.05,102.09,101.89,101.9,17612.0,102.05,102.09,101.89,101.9,17612.0
2025-03-06 14:25:00,101.89,101.89,101.64,101.77,30782.0,101.89,101.89,101.64,101.77,30782.0
2025-03-06 14:30:00,101.76,101.82,101.59,101.7,15413.0,101.76,101.82,101.59,101.7,15413.0
2025-03-06 14:35:00,101.72,101.86,101.65,101.75,19180.0,101.72,101.86,101.65,101.75,19180.0
2025-03-06 14:40:00,101.74,101.9,101.7,101.78,24077.0,101.74,101.9,101.7,101.78,24077.0
2025-03-06 14:45:00,101.74,102.32,101.73,102.18,46546.0,101.74,102.32,101.73,102.18,46546.0
2025-03-06 14:50:00,102.2,102.72,102.13,102.56,24521.0,102.2,102.72,102.13,102.56,24521.0
2025-03-06 14:55:00,102.52,102.52,101.79,101.81,27296.0,102.52,102.52,101.79,101.81,27296.0
2025-03-06 15:00:00,101.75,102.08,101.73,102.0,37886.0,101.75,102.08,101.73,102.0,37886.0
2025-03-06 15:05:00,101.98,102.17,101.91,102.01,40348.0,101.98,102.17,101.91,102.01,40348.0
2025-03-06 15:10:00,102.01,102.09,101.81,101.97,41357.0,102.01,102.09,101.81,101.97,41357.0
2025-03-06 15:15:00,101.94,102.24,101.94,102.22,51412.0,101.94,102.24,101.94,102.22,51412.0
2025-03-06 15:20:00,102.18,102.24,101.52,101.62,96410.0,102.18,102.24,101.52,101.62,96410.0
2025-03-06 15:25:00,101.62,101.9,101.57,101.85,33350.0,101.62,101.9,101.57,101.85,33350.0
2025-03-06 15:30:00,101.88,102.02,101.73,101.79,30410.0,101.88,102.02,101.73,101.79,30410.0
2025-03-06 15:35:00,101.76,102.0,101.7,101.7,30197.0,101.76,102.0,101.7,101.7,30197.0
2025-03-06 15:40:00,101.72,101.78,101.6,101.65,31835.0,101.72,101.78,101.6,101.65,31835.0
2025-03-06 15:45:00,101.6,101.89,101.5,101.85,56834.0,101.6,101.89,101.5,101.85,56834.0
2025-03-06 15:50:00,101.87,101.97,101.71,101.96,89154.0,101.87,101.97,101.71,101.96,89154.0
2025-03-06 15:55:00,101.93,101.96,101.63,101.72,191954.0,101.93,101.96,101.63,101.72,191954.0
2025-03-07 09:30:00,102.0,102.0,100.65,101.22,167853.0,102.0,102.0,100.65,101.22,167853.0
2025-03-07 09:35:00,101.27,101.57,100.75,100.88,34026.0,101.27,101.57,100.75,100.88,34026.0
2025-03-07 09:40:00,100.97,101.47,100.97,101.19,35111.0,100.97,101.47,100.97,101.19,35111.0
2025-03-07 09:45:00,101.23,101.83,101.23,101.59,16887.0,101.23,101.83,101.23,101.59,16887.0
2025-03-07 09:50:00,101.68,102.35,101.61,102.23,52641.0,101.68,102.35,101.61,102.23,52641.0
2025-03-07 09:55:00,102.15,102.23,101.68,101.78,14402.0,102.15,102.23,101.68,101.78,14402.0
2025-03-07 10:00:00,101.75,101.75,101.3,101.46,27969.0,101.75,101.75,101.3,101.46,27969.0
2025-03-07 10:05:00,101.51,101.66,101.31,101.41,22008.0,101.51,101.66,101.31,101.41,22008.0
2025-03-07 10:10:00,101.34,101.37,100.85,100.86,19446.0,101.34,101.37,100.85,100.86,19446.0
2025-03-07 10:15:00,100.86,100.93,100.53,100.61,31111.0,100.86,100.93,100.53,100.61,31111.0
2025-03-07 10:20:00,100.6,100.9,100.53,100.8,37212.0,100.6,100.9,100.53,100.8,37212.0
2025-03-07 10:25:00,100.67,100.67,100.21,100.27,27028.0,100.67,100.67,100.21,100.27,27028.0
2025-03-07 10:30:00,100.29,100.29,99.48,99.55,70101.0,100.29,100.29,99.48,99.55,70101.0
2025-03-07 10:35:00,99.55,99.67,99.27,99.28,64702.0,99.55,99.67,99.27,99.28,64702.0
2025-03-07 10:40:00,99.32,99.7,99.08,99.62,65905.0,99.32,99.7,99.08,99.62,65905.0
2025-03-07 10:45:00,99.57,100.3,99.5,100.13,78151.0,99.57,100.3,99.5,100.13,78151.0
2025-03-07 10:50:00,100.11,100.17,99.73,100.03,56118.0,100.11,100.17,99.73,100.03,56118.0
2025-03-07 10:55:00,100.02,100.28,100.01,100.16,37992.0,100.02,100.28,100.01,100.16,37992.0
2025-03-07 11:00:00,100.09,100.18,99.84,100.01,24789.0,100.09,100.18,99.84,100.01,24789.0
2025-03-07 11:05:00,100.0,100.19,99.85,99.96,31026.0,100.0,100.19,99.85,99.96,31026.0
2025-03-07 11:10:00,100.03,100.07,99.89,99.93,16820.0,100.03,100.07,99.89,99.93,16820.0
2025-03-07 11:15:00,99.96,99.98,99.55,99.56,19556.0,99.96,99.98,99.55,99.56,19556.0
2025-03-07 11:20:00,99.58,99.68,99.46,99.51,24602.0,99.58,99.68,99.46,99.51,24602.0
2025-03-07 11:25:00,99.52,99.53,99.1,99.18,36521.0,99.52,99.53,99.1,99.18,36521.0
2025-03-07 11:30:00,99.2,99.32,99.09,99.09,24815.0,99.2,99.32,99.09,99.09,24815.0
2025-03-07 11:35:00,99.13,99.18,98.62,98.64,43983.0,99.13,99.18,98.62,98.64,43983.0
2025-03-07 11:40:00,98.64,98.65,98.3,98.59,36081.0,98.64,98.65,98.3,98.59,36081.0
2025-03-07 11:45:00,98.49,98.52,98.14,98.31,38715.0,98.49,98.52,98.14,98.31,38715.0
2025-03-07 11:50:00,98.34,98.35,98.14,98.3,33597.0,98.34,98.35,98.14,98.3,33597.0
2025-03-07 11:55:00,98.26,98.63,98.21,98.58,50222.0,98.26,98.63,98.21,98.58,50222.0
2025-03-07 12:00:00,98.64,98.98,98.5,98.75,57393.0,98.64,98.98,98.5,98.75,57393.0
2025-03-07 12:05:00,98.79,98.88,98.37,98.48,28639.0,98.79,98.88,98.37,98.48,28639.0
2025-03-07 12:10:00,98.47,98.65,98.25,98.61,27075.0,98.47,98.65,98.25,98.61,27075.0
2025-03-07 12:15:00,98.57,98.57,98.09,98.17,26707.0,98.57,98.57,98.09,98.17,26707.0
2025-03-07 12:20:00,98.15,98.32,98.05,98.24,23196.0,98.15,98.32,98.05,98.24,23196.0
2025-03-07 12:25:00,98.2,98.59,98.16,98.59,12287.0,98.2,98.59,98.16,98.59,12287.0
2025-03-07 12:30:00,98.54,98.85,98.37,98.78,21985.0,98.54,98.85,98.37,98.78,21985.0
2025-03-07 12:35:00,98.75,99.24,98.51,98.94,100009.0,98.75,99.24,98.51,98.94,100009.0
2025-03-07 12:40:00,98.87,99.17,98.73,99.12,26149.0,98.87,99.17,98.73,99.12,26149.0
2025-03-07 12:45:00,99.12,99.48,99.1,99.28,16173.0,99.12,99.48,99.1,99.28,16173.0
2025-03-07 12:50:00,99.33,99.57,99.23,99.54,13750.0,99.33,99.57,99.23,99.54,13750.0
2025-03-07 12:55:00,99.56,99.65,98.88,99.02,16785.0,99.56,99.65,98.88,99.02,16785.0
2025-03-07 13:00:00,99.05,99.72,99.01,99.66,14492.0,99.05,99.72,99.01,99.66,14492.0
2025-03-07 13:05:00,99.75,100.03,99.7,99.71,17942.0,99.75,100.03,99.7,99.71,17942.0
2025-03-07 13:10:00,99.71,99.99,99.57,99.95,26898.0,99.71,99.99,99.57,99.95,26898.0
2025-03-07 13:15:00,99.98,100.21,99.91,100.17,55920.0,99.98,100.21,99.91,100.17,55920.0
2025-03-07 13:20:00,100.11,100.26,99.82,99.89,30646.0,100.11,100.26,99.82,99.89,30646.0
2025-03-07 13:25:00,99.85,100.04,99.85,99.95,21210.0,99.85,100.04,99.85,99.95,21210.0
2025-03-07 13:30:00,99.93,100.17,99.91,100.1,21776.0,99.93,100.17,99.91,100.1,21776.0
2025-03-07 13:35:00,100.1,100.53,100.04,100.53,33746.0,100.1,100.53,100.04,100.53,33746.0
2025-03-07 13:40:00,100.49,100.65,100.36,100.53,31094.0,100.49,100.65,100.36,100.53,31094.0
2025-03-07 13:45:00,100.53,100.72,100.44,100.65,14506.0,100.53,100.72,100.44,100.65,14506.0
2025-03-07 13:50:00,100.68,100.88,100.61,100.79,16086.0,100.68,100.88,100.61,100.79,16086.0
2025-03-07 13:55:00,100.78,100.88,100.66,100.86,26707.0,100.78,100.88,100.66,100.86,26707.0
2025-03-07 14:00:00,100.86,101.1,100.84,101.09,29618.0,100.86,101.1,100.84,101.09,29618.0
2025-03-07 14:05:00,101.04,101.04,100.67,100.71,21770.0,101.04,101.04,100.67,100.71,21770.0
2025-03-07 14:10:00,100.72,101.01,100.72,100.92,20763.0,100.72,101.01,100.72,100.92,20763.0
2025-03-07 14:15:00,100.89,101.23,100.89,101.23,20334.0,100.89,101.23,100.89,101.23,20334.0
2025-03-07 14:20:00,101.23,101.7,101.23,101.63,23363.0,101.23,101.7,101.23,101.63,23363.0
2025-03-07 14:25:00,101.68,101.68,101.39,101.51,18458.0,101.68,101.68,101.39,101.51,18458.0
2025-03-07 14:30:00,101.49,101.54,101.31,101.37,27612.0,101.49,101.54,101.31,101.37,27612.0
2025-03-07 14:35:00,101.38,101.67,101.29,101.53,19898.0,101.38,101.67,101.29,101.53,19898.0
2025-03-07 14:40:00,101.56,101.57,101.22,101.31,20211.0,101.56,101.57,101.22,101.31,20211.0
2025-03-07 14:45:00,101.31,101.36,101.15,101.28,24159.0,101.31,101.36,101.15,101.28,24159.0
2025-03-07 14:50:00,101.29,101.45,101.24,101.43,21538.0,101.29,101.45,101.24,101.43,21538.0
2025-03-07 14:55:00,101.38,101.5,101.37,101.4,15851.0,101.38,101.5,101.37,101.4,15851.0
2025-03-07 15:00:00,101.38,101.41,101.13,101.22,23140.0,101.38,101.41,101.13,101.22,23140.0
2025-03-07 15:05:00,101.22,101.56,101.21,101.51,48770.0,101.22,101.56,101.21,101.51,48770.0
2025-03-07 15:10:00,101.51,101.51,101.3,101.33,30888.0,101.51,101.51,101.3,101.33,30888.0
2025-03-07 15:15:00,101.34,101.49,101.13,101.45,24393.0,101.34,101.49,101.13,101.45,24393.0
2025-03-07 15:20:00,101.45,101.47,101.19,101.26,22060.0,101.45,101.47,101.19,101.26,22060.0
2025-03-07 15:25:00,101.24,101.33,101.21,101.29,30497.0,101.24,101.33,101.21,101.29,30497.0
2025-03-07 15:30:00,101.29,101.55,101.26,101.48,29048.0,101.29,101.55,101.26,101.48,29048.0
2025-03-07 15:35:00,101.47,101.51,100.98,101.03,29234.0,101.47,101.51,100.98,101.03,29234.0
2025-03-07 15:40:00,101.01,101.3,100.85,101.27,32084.0,101.01,101.3,100.85,101.27,32084.0
2025-03-07 15:45:00,101.25,101.39,101.11,101.39,43173.0,101.25,101.39,101.11,101.39,43173.0
2025-03-07 15:50:00,101.39,101.39,100.73,101.16,188331.0,101.39,101.39,100.73,101.16,188331.0
2025-03-07 15:55:00,101.19,101.59,101.14,101.28,565620.0,101.19,101.59,101.14,101.28,565620.0
2025-03-10 09:30:00,99.32,99.54,97.75,98.15,154429.0,99.32,99.54,97.75,98.15,154429.0
2025-03-10 09:35:00,98.22,98.96,98.11,98.6,44732.0,98.22,98.96,98.11,98.6,44732.0
2025-03-10 09:40:00,98.6,99.06,98.49,99.06,42790.0,98.6,99.06,98.49,99.06,42790.0
2025-03-10 09:45:00,99.06,99.14,98.51,98.8,49587.0,99.06,99.14,98.51,98.8,49587.0
2025-03-10 09:50:00,98.77,98.95,98.12,98.22,36443.0,98.77,98.95,98.12,98.22,36443.0
2025-03-10 09:55:00,98.22,98.74,98.18,98.56,34980.0,98.22,98.74,98.18,98.56,34980.0
2025-03-10 10:00:00,98.51,98.53,97.96,98.07,47396.0,98.51,98.53,97.96,98.07,47396.0
2025-03-10 10:05:00,98.09,98.14,97.67,97.8,46990.0,98.09,98.14,97.67,97.8,46990.0
2025-03-10 10:10:00,97.8,97.99,97.52,97.67,47529.0,97.8,97.99,97.52,97.67,47529.0
2025-03-10 10:15:00,97.72,97.82,97.09,97.21,36607.0,97.72,97.82,97.09,97.21,36607.0
2025-03-10 10:20:00,97.28,97.4,96.94,97.38,30102.0,97.28,97.4,96.94,97.38,30102.0
2025-03-10 10:25:00,97.33,97.38,96.83,96.96,31994.0,97.33,97.38,96.83,96.96,31994.0
2025-03-10 10:30:00,96.96,97.25,96.67,96.8,29011.0,96.96,97.25,96.67,96.8,29011.0
2025-03-10 10:35:00,96.8,96.98,96.67,96.8,27418.0,96.8,96.98,96.67,96.8,27418.0
2025-03-10 10:40:00,96.76,96.96,96.6,96.65,30970.0,96.76,96.96,96.6,96.65,30970.0
2025-03-10 10:45:00,96.63,97.01,96.51,96.79,28054.0,96.63,97.01,96.51,96.79,28054.0
2025-03-10 10:50:00,96.77,96.86,96.53,96.67,41770.0,96.77,96.86,96.53,96.67,41770.0
2025-03-10 10:55:00,96.66,97.0,96.5,96.94,39021.0,96.66,97.0,96.5,96.94,39021.0
2025-03-10 11:00:00,96.94,97.17,96.8,96.87,44133.0,96.94,97.17,96.8,96.87,44133.0
2025-03-10 11:05:00,96.88,97.09,96.88,97.01,17133.0,96.88,97.09,96.88,97.01,17133.0
2025-03-10 11:10:00,96.98,97.08,96.73,96.77,18599.0,96.98,97.08,96.73,96.77,18599.0
2025-03-10 11:15:00,96.78,96.78,96.46,96.46,31591.0,96.78,96.78,96.46,96.46,31591.0
2025-03-10 11:20:00,96.44,96.79,96.34,96.65,24697.0,96.44,96.79,96.34,96.65,24697.0
2025-03-10 11:25:00,96.63,96.77,96.44,96.73,35346.0,96.63,96.77,96.44,96.73,35346.0
2025-03-10 11:30:00,96.77,97.12,96.77,97.05,14246.0,96.77,97.12,96.77,97.05,14246.0
2025-03-10 11:35:00,97.04,97.33,96.96,97.31,14341.0,97.04,97.33,96.96,97.31,14341.0
2025-03-10 11:40:00,97.3,97.43,96.96,96.99,25724.0,97.3,97.43,96.96,96.99,25724.0
2025-03-10 11:45:00,97.02,97.68,97.01,97.57,26834.0,97.02,97.68,97.01,97.57,26834.0
2025-03-10 11:50:00,97.55,97.57,97.28,97.43,15842.0,97.55,97.57,97.28,97.43,15842.0
2025-03-10 11:55:00,97.39,97.47,97.2,97.34,11825.0,97.39,97.47,97.2,97.34,11825.0
2025-03-10 12:00:00,97.35,97.49,97.05,97.12,16214.0,97.35,97.49,97.05,97.12,16214.0
2025-03-10 12:05:00,97.04,97.06,96.89,97.01,15640.0,97.04,97.06,96.89,97.01,15640.0
2025-03-10 12:10:00,97.03,97.11,96.93,97.11,9107.0,97.03,97.11,96.93,97.11,9107.0
2025-03-10 12:15:00,97.09,97.12,96.78,96.86,10923.0,97.09,97.12,96.78,96.86,10923.0
2025-03-10 12:20:00,96.89,96.96,96.8,96.96,9952.0,96.89,96.96,96.8,96.96,9952.0
2025-03-10 12:25:00,97.0,97.13,96.94,97.07,14689.0,97.0,97.13,96.94,97.07,14689.0
2025-03-10 12:30:00,97.05,97.34,97.05,97.23,15261.0,97.05,97.34,97.05,97.23,15261.0
2025-03-10 12:35:00,97.34,97.35,96.97,96.97,11539.0,97.34,97.35,96.97,96.97,11539.0
2025-03-10 12:40:00,96.98,97.08,96.9,96.91,10669.0,96.98,97.08,96.9,96.91,10669.0
2025-03-10 12:45:00,96.93,97.13,96.78,96.88,26867.0,96.93,97.13,96.78,96.88,26867.0
2025-03-10 12:50:00,96.92,97.09,96.8,96.99,19804.0,96.92,97.09,96.8,96.99,19804.0
2025-03-10 12:55:00,96.98,97.19,96.98,96.98,11357.0,96.98,97.19,96.98,96.98,11357.0
2025-03-10 13:00:00,96.93,96.98,96.67,96.72,18439.0,96.93,96.98,96.67,96.72,18439.0
2025-03-10 13:05:00,96.73,96.93,96.71,96.8,34222.0,96.73,96.93,96.71,96.8,34222.0
2025-03-10 13:10:00,96.8,97.13,96.75,97.08,33678.0,96.8,97.13,96.75,97.08,33678.0
2025-03-10 13:15:00,97.08,97.18,97.01,97.09,14736.0,97.08,97.18,97.01,97.09,14736.0
2025-03-10 13:20:00,97.06,97.2,96.98,97.15,27199.0,97.06,97.2,96.98,97.15,27199.0
2025-03-10 13:25:00,97.1,97.15,96.89,96.89,20264.0,97.1,97.15,96.89,96.89,20264.0
2025-03-10 13:30:00,96.94,96.94,96.67,96.68,16615.0,96.94,96.94,96.67,96.68,16615.0
2025-03-10 13:35:00,96.68,96.85,96.56,96.57,28388.0,96.68,96.85,96.56,96.57,28388.0
2025-03-10 13:40:00,96.6,96.61,96.41,96.43,10791.0,96.6,96.61,96.41,96.43,10791.0
2025-03-10 13:45:00,96.43,96.65,96.31,96.37,17742.0,96.43,96.65,96.31,96.37,17742.0
2025-03-10 13:50:00,96.43,96.58,96.29,96.52,22129.0,96.43,96.58,96.29,96.52,22129.0
2025-03-10 13:55:00,96.52,96.52,96.28,96.29,17099.0,96.52,96.52,96.28,96.29,17099.0
2025-03-10 14:00:00,96.3,96.35,96.17,96.21,15044.0,96.3,96.35,96.17,96.21,15044.0
2025-03-10 14:05:00,96.16,96.2,96.03,96.13,18195.0,96.16,96.2,96.03,96.13,18195.0
2025-03-10 14:10:00,96.18,96.56,96.18,96.37,21074.0,96.18,96.56,96.18,96.37,21074.0
2025-03-10 14:15:00,96.37,96.47,96.2,96.22,21629.0,96.37,96.47,96.2,96.22,21629.0
2025-03-10 14:20:00,96.2,96.35,96.19,96.32,24523.0,96.2,96.35,96.19,96.32,24523.0
2025-03-10 14:25:00,96.34,96.34,96.15,96.21,24057.0,96.34,96.34,96.15,96.21,24057.0
2025-03-10 14:30:00,96.23,96.45,96.23,96.42,18613.0,96.23,96.45,96.23,96.42,18613.0
2025-03-10 14:35:00,96.39,96.44,96.31,96.38,20996.0,96.39,96.44,96.31,96.38,20996.0
2025-03-10 14:40:00,96.39,96.6,96.31,96.49,20175.0,96.39,96.6,96.31,96.49,20175.0
2025-03-10 14:45:00,96.49,96.6,96.42,96.5,15996.0,96.49,96.6,96.42,96.5,15996.0
2025-03-10 14:50:00,96.49,96.56,96.37,96.4,14221.0,96.49,96.56,96.37,96.4,14221.0
2025-03-10 14:55:00,96.31,96.31,95.95,96.0,17696.0,96.31,96.31,95.95,96.0,17696.0
2025-03-10 15:00:00,96.0,96.12,95.81,95.88,28162.0,96.0,96.12,95.81,95.88,28162.0
2025-03-10 15:05:00,95.87,96.06,95.75,95.8,44123.0,95.87,96.06,95.75,95.8,44123.0
2025-03-10 15:10:00,95.81,96.16,95.71,96.13,35306.0,95.81,96.16,95.71,96.13,35306.0
2025-03-10 15:15:00,96.14,96.58,96.1,96.57,106235.0,96.14,96.58,96.1,96.57,106235.0
2025-03-10 15:20:00,96.56,96.82,96.49,96.8,36989.0,96.56,96.82,96.49,96.8,36989.0
2025-03-10 15:25:00,96.83,97.13,96.77,96.86,34443.0,96.83,97.13,96.77,96.86,34443.0
2025-03-10 15:30:00,96.8,97.08,96.77,97.05,92049.0,96.8,97.08,96.77,97.05,92049.0
2025-03-10 15:35:00,97.03,97.07,96.65,96.83,73463.0,97.03,97.07,96.65,96.83,73463.0
2025-03-10 15:40:00,96.82,96.85,96.21,96.22,65668.0,96.82,96.85,96.21,96.22,65668.0
2025-03-10 15:45:00,96.24,96.47,96.21,96.37,45012.0,96.24,96.47,96.21,96.37,45012.0
2025-03-10 15:50:00,96.38,96.43,95.78,95.83,162181.0,96.38,96.43,95.78,95.83,162181.0
2025-03-10 15:55:00,95.87,96.2,95.86,96.0,352303.0,95.87,96.2,95.86,96.0,352303.0
2025-03-11 09:30:00,96.43,96.49,95.5,96.43,133989.0,96.43,96.49,95.5,96.43,133989.0
2025-03-11 09:35:00,96.5,97.26,96.34,97.25,29970.0,96.5,97.26,96.34,97.25,29970.0
2025-03-11 09:40:00,97.28,97.46,97.0,97.41,27917.0,97.28,97.46,97.0,97.41,27917.0
2025-03-11 09:45:00,97.38,97.94,97.25,97.91,33718.0,97.38,97.94,97.25,97.91,33718.0
2025-03-11 09:50:00,97.87,98.03,97.53,97.62,35501.0,97.87,98.03,97.53,97.62,35501.0
2025-03-11 09:55:00,97.65,97.9,97.4,97.68,41873.0,97.65,97.9,97.4,97.68,41873.0
2025-03-11 10:00:00,97.66,98.22,96.84,97.0,73477.0,97.66,98.22,96.84,97.0,73477.0
2025-03-11 10:05:00,96.97,97.89,96.97,97.79,52591.0,96.97,97.89,96.97,97.79,52591.0
2025-03-11 10:10:00,97.78,97.83,97.12,97.18,32413.0,97.78,97.83,97.12,97.18,32413.0
2025-03-11 10:15:00,97.23,97.43,96.96,97.27,92026.0,97.23,97.43,96.96,97.27,92026.0
2025-03-11 10:20:00,97.24,97.42,97.11,97.19,30894.0,97.24,97.42,97.11,97.19,30894.0
2025-03-11 10:25:00,97.22,97.22,96.78,96.87,33456.0,97.22,97.22,96.78,96.87,33456.0
2025-03-11 10:30:00,96.86,97.22,96.86,96.97,16236.0,96.86,97.22,96.86,96.97,16236.0
2025-03-11 10:35:00,97.07,97.28,96.79,97.07,17422.0,97.07,97.28,96.79,97.07,17422.0
2025-03-11 10:40:00,97.14,97.77,97.01,97.65,40235.0,97.14,97.77,97.01,97.65,40235.0
2025-03-11 10:45:00,97.63,97.85,97.28,97.45,17044.0,97.63,97.85,97.28,97.45,17044.0
2025-03-11 10:50:00,97.42,98.01,97.36,97.9,19841.0,97.42,98.01,97.36,97.9,19841.0
2025-03-11 10:55:00,97.92,97.92,97.48,97.56,13226.0,97.92,97.92,97.48,97.56,13226.0
2025-03-11 11:00:00,97.5,97.85,97.4,97.62,30464.0,97.5,97.85,97.4,97.62,30464.0
2025-03-11 11:05:00,97.56,98.54,97.56,98.48,46307.0,97.56,98.54,97.56,98.48,46307.0
2025-03-11 11:10:00,98.46,98.74,98.36,98.44,19997.0,98.46,98.74,98.36,98.44,19997.0
2025-03-11 11:15:00,98.51,98.62,98.31,98.4,11987.0,98.51,98.62,98.31,98.4,11987.0
2025-03-11 11:20:00,98.41,98.48,98.02,98.08,12361.0,98.41,98.48,98.02,98.08,12361.0
2025-03-11 11:25:00,98.11,98.54,98.08,98.36,14868.0,98.11,98.54,98.08,98.36,14868.0
2025-03-11 11:30:00,98.39,98.62,98.27,98.6,12332.0,98.39,98.62,98.27,98.6,12332.0
2025-03-11 11:35:00,98.65,98.65,98.19,98.48,9853.0,98.65,98.65,98.19,98.48,9853.0
2025-03-11 11:40:00,98.5,98.86,98.49,98.68,15249.0,98.5,98.86,98.49,98.68,15249.0
2025-03-11 11:45:00,98.68,98.76,98.45,98.62,15852.0,98.68,98.76,98.45,98.62,15852.0
2025-03-11 11:50:00,98.6,98.65,98.41,98.5,12075.0,98.6,98.65,98.41,98.5,12075.0
2025-03-11 11:55:00,98.5,98.53,98.2,98.27,12507.0,98.5,98.53,98.2,98.27,12507.0
2025-03-11 12:00:00,98.27,98.48,98.13,98.35,15189.0,98.27,98.48,98.13,98.35,15189.0
2025-03-11 12:05:00,98.29,98.32,97.96,97.99,11879.0,98.29,98.32,97.96,97.99,11879.0
2025-03-11 12:10:00,98.03,98.11,97.92,98.03,18872.0,98.03,98.11,97.92,98.03,18872.0
2025-03-11 12:15:00,98.04,98.12,97.91,98.07,21912.0,98.04,98.12,97.91,98.07,21912.0
2025-03-11 12:20:00,98.07,98.34,98.02,98.2,17499.0,98.07,98.34,98.02,98.2,17499.0
2025-03-11 12:25:00,98.21,98.36,98.14,98.25,13654.0,98.21,98.36,98.14,98.25,13654.0
2025-03-11 12:30:00,98.26,98.35,98.13,98.23,27536.0,98.26,98.35,98.13,98.23,27536.0
2025-03-11 12:35:00,98.2,98.32,98.1,98.12,18569.0,98.2,98.32,98.1,98.12,18569.0
2025-03-11 12:40:00,98.16,98.3,97.97,98.01,21907.0,98.16,98.3,97.97,98.01,21907.0
2025-03-11 12:45:00,98.03,98.14,97.9,98.12,12592.0,98.03,98.14,97.9,98.12,12592.0
2025-03-11 12:50:00,98.08,98.18,97.76,97.87,11980.0,98.08,98.18,97.76,97.87,11980.0
2025-03-11 12:55:00,97.88,98.0,97.81,97.92,11390.0,97.88,98.0,97.81,97.92,11390.0
2025-03-11 13:00:00,97.91,97.93,97.71,97.84,14268.0,97.91,97.93,97.71,97.84,14268.0
2025-03-11 13:05:00,97.81,97.93,97.78,97.87,22333.0,97.81,97.93,97.78,97.87,22333.0
2025-03-11 13:10:00,97.87,97.9,97.69,97.77,10639.0,97.87,97.9,97.69,97.77,10639.0
2025-03-11 13:15:00,97.72,97.82,97.62,97.62,22055.0,97.72,97.82,97.62,97.62,22055.0
2025-03-11 13:20:00,97.63,97.68,97.39,97.5,22307.0,97.63,97.68,97.39,97.5,22307.0
2025-03-11 13:25:00,97.5,97.51,97.27,97.3,11288.0,97.5,97.51,97.27,97.3,11288.0
2025-03-11 13:30:00,97.27,97.51,97.19,97.26,20340.0,97.27,97.51,97.19,97.26,20340.0
2025-03-11 13:35:00,97.28,97.34,97.18,97.27,9508.0,97.28,97.34,97.18,97.27,9508.0
2025-03-11 13:40:00,97.33,97.67,97.33,97.67,14585.0,97.33,97.67,97.33,97.67,14585.0
2025-03-11 13:45:00,97.65,97.99,97.64,97.93,13580.0,97.65,97.99,97.64,97.93,13580.0
2025-03-11 13:50:00,97.89,98.01,97.81,97.93,18621.0,97.89,98.01,97.81,97.93,18621.0
2025-03-11 13:55:00,97.95,97.96,97.68,97.83,30679.0,97.95,97.96,97.68,97.83,30679.0
2025-03-11 14:00:00,97.83,98.4,97.81,98.29,23185.0,97.83,98.4,97.81,98.29,23185.0
2025-03-11 14:05:00,98.29,98.5,98.19,98.34,14090.0,98.29,98.5,98.19,98.34,14090.0
2025-03-11 14:10:00,98.36,98.65,98.36,98.6,21445.0,98.36,98.65,98.36,98.6,21445.0
2025-03-11 14:15:00,98.57,98.61,98.46,98.59,18978.0,98.57,98.61,98.46,98.59,18978.0
2025-03-11 14:20:00,98.59,98.98,98.54,98.82,23868.0,98.59,98.98,98.54,98.82,23868.0
2025-03-11 14:25:00,98.74,98.86,98.64,98.8,22866.0,98.74,98.86,98.64,98.8,22866.0
2025-03-11 14:30:00,98.82,98.93,98.65,98.67,31016.0,98.82,98.93,98.65,98.67,31016.0
2025-03-11 14:35:00,98.7,98.98,98.61,98.96,23280.0,98.7,98.98,98.61,98.96,23280.0
2025-03-11 14:40:00,98.99,99.33,98.9,99.27,43004.0,98.99,99.33,98.9,99.27,43004.0
2025-03-11 14:45:00,99.32,99.37,99.12,99.32,19815.0,99.32,99.37,99.12,99.32,19815.0
2025-03-11 14:50:00,99.33,99.61,99.33,99.53,30052.0,99.33,99.61,99.33,99.53,30052.0
2025-03-11 14:55:00,99.49,99.71,99.43,99.64,55645.0,99.49,99.71,99.43,99.64,55645.0
2025-03-11 15:00:00,99.67,99.77,99.35,99.57,50813.0,99.67,99.77,99.35,99.57,50813.0
2025-03-11 15:05:00,99.59,99.94,99.52,99.78,43944.0,99.59,99.94,99.52,99.78,43944.0
2025-03-11 15:10:00,99.81,99.81,99.51,99.58,57109.0,99.81,99.81,99.51,99.58,57109.0
2025-03-11 15:15:00,99.56,99.58,99.4,99.48,57680.0,99.56,99.58,99.4,99.48,57680.0
2025-03-11 15:20:00,99.51,99.89,99.37,99.37,40343.0,99.51,99.89,99.37,99.37,40343.0
2025-03-11 15:25:00,99.41,99.75,99.41,99.62,29528.0,99.41,99.75,99.41,99.62,29528.0
2025-03-11 15:30:00,99.62,99.64,99.46,99.48,41890.0,99.62,99.64,99.46,99.48,41890.0
2025-03-11 15:35:00,99.48,99.61,99.27,99.31,34846.0,99.48,99.61,99.27,99.31,34846.0
2025-03-11 15:40:00,99.31,99.36,99.12,99.23,26733.0,99.31,99.36,99.12,99.23,26733.0
2025-03-11 15:45:00,99.19,99.28,99.0,99.24,36616.0,99.19,99.28,99.0,99.24,36616.0
2025-03-11 15:50:00,99.22,99.22,98.57,98.75,83677.0,99.22,99.22,98.57,98.75,83677.0
2025-03-11 15:55:00,98.77,98.8,98.2,98.24,302486.0,98.77,98.8,98.2,98.24,302486.0
2025-03-12 09:30:00,99.64,100.85,99.53,100.08,118706.0,99.64,100.85,99.53,100.08,118706.0
2025-03-12 09:35:00,100.15,100.31,99.87,100.23,18504.0,100.15,100.31,99.87,100.23,18504.0
2025-03-12 09:40:00,100.17,100.18,99.43,99.59,24839.0,100.17,100.18,99.43,99.59,24839.0
2025-03-12 09:45:00,99.58,99.95,99.25,99.57,29837.0,99.58,99.95,99.25,99.57,29837.0
2025-03-12 09:50:00,99.63,99.8,99.47,99.5,23153.0,99.63,99.8,99.47,99.5,23153.0
2025-03-12 09:55:00,99.44,99.44,99.11,99.11,15075.0,99.44,99.44,99.11,99.11,15075.0
2025-03-12 10:00:00,99.12,99.3,98.74,99.05,31751.0,99.12,99.3,98.74,99.05,31751.0
2025-03-12 10:05:00,99.08,99.57,99.07,99.56,18575.0,99.08,99.57,99.07,99.56,18575.0
2025-03-12 10:10:00,99.61,99.72,99.29,99.34,16050.0,99.61,99.72,99.29,99.34,16050.0
2025-03-12 10:15:00,99.33,99.41,99.1,99.31,16616.0,99.33,99.41,99.1,99.31,16616.0
2025-03-12 10:20:00,99.43,99.45,99.09,99.22,10917.0,99.43,99.45,99.09,99.22,10917.0
2025-03-12 10:25:00,99.12,99.4,99.12,99.3,19594.0,99.12,99.4,99.12,99.3,19594.0
2025-03-12 10:30:00,99.26,99.3,98.6,98.63,14205.0,99.26,99.3,98.6,98.63,14205.0
2025-03-12 10:35:00,98.63,98.83,98.54,98.56,20140.0,98.63,98.83,98.54,98.56,20140.0
2025-03-12 10:40:00,98.56,98.73,98.4,98.46,18479.0,98.56,98.73,98.4,98.46,18479.0
2025-03-12 10:45:00,98.45,98.53,98.27,98.37,17217.0,98.45,98.53,98.27,98.37,17217.0
2025-03-12 10:50:00,98.37,98.74,98.33,98.68,75417.0,98.37,98.74,98.33,98.68,75417.0
2025-03-12 10:55:00,98.68,98.72,98.42,98.47,21714.0,98.68,98.72,98.42,98.47,21714.0
2025-03-12 11:00:00,98.47,98.61,98.24,98.39,21952.0,98.47,98.61,98.24,98.39,21952.0
2025-03-12 11:05:00,98.37,98.4,97.78,98.03,17838.0,98.37,98.4,97.78,98.03,17838.0
2025-03-12 11:10:00,98.06,98.18,97.94,98.17,16840.0,98.06,98.18,97.94,98.17,16840.0
2025-03-12 11:15:00,98.17,98.32,98.0,98.31,17381.0,98.17,98.32,98.0,98.31,17381.0
2025-03-12 11:20:00,98.21,98.74,98.16,98.61,27880.0,98.21,98.74,98.16,98.61,27880.0
2025-03-12 11:25:00,98.59,98.9,98.46,98.56,25934.0,98.59,98.9,98.46,98.56,25934.0
2025-03-12 11:30:00,98.6,98.76,98.43,98.45,13327.0,98.6,98.76,98.43,98.45,13327.0
2025-03-12 11:35:00,98.44,98.68,98.44,98.63,14200.0,98.44,98.68,98.44,98.63,14200.0
2025-03-12 11:40:00,98.6,98.77,98.6,98.67,22689.0,98.6,98.77,98.6,98.67,22689.0
2025-03-12 11:45:00,98.66,98.78,98.54,98.68,27868.0,98.66,98.78,98.54,98.68,27868.0
2025-03-12 11:50:00,98.67,98.72,98.57,98.63,17368.0,98.67,98.72,98.57,98.63,17368.0
2025-03-12 11:55:00,98.63,98.69,98.48,98.68,25631.0,98.63,98.69,98.48,98.68,25631.0
2025-03-12 12:00:00,98.65,98.65,98.45,98.46,10594.0,98.65,98.65,98.45,98.46,10594.0
2025-03-12 12:05:00,98.54,98.58,98.43,98.55,13953.0,98.54,98.58,98.43,98.55,13953.0
2025-03-12 12:10:00,98.52,98.73,98.48,98.68,17729.0,98.52,98.73,98.48,98.68,17729.0
2025-03-12 12:15:00,98.7,98.71,98.5,98.61,13605.0,98.7,98.71,98.5,98.61,13605.0
2025-03-12 12:20:00,98.64,98.77,98.64,98.73,17135.0,98.64,98.77,98.64,98.73,17135.0
2025-03-12 12:25:00,98.69,98.94,98.55,98.72,21998.0,98.69,98.94,98.55,98.72,21998.0
2025-03-12 12:30:00,98.76,98.94,98.75,98.94,8209.0,98.76,98.94,98.75,98.94,8209.0
2025-03-12 12:35:00,98.94,99.14,98.92,99.07,13063.0,98.94,99.14,98.92,99.07,13063.0
2025-03-12 12:40:00,99.05,99.05,98.54,98.6,15098.0,99.05,99.05,98.54,98.6,15098.0
2025-03-12 12:45:00,98.59,98.99,98.59,98.99,9771.0,98.59,98.99,98.59,98.99,9771.0
2025-03-12 12:50:00,98.97,99.03,98.71,99.0,23175.0,98.97,99.03,98.71,99.0,23175.0
2025-03-12 12:55:00,98.96,99.01,98.53,98.54,21057.0,98.96,99.01,98.53,98.54,21057.0
2025-03-12 13:00:00,98.54,98.64,98.46,98.62,16076.0,98.54,98.64,98.46,98.62,16076.0
2025-03-12 13:05:00,98.59,98.77,98.45,98.77,19803.0,98.59,98.77,98.45,98.77,19803.0
2025-03-12 13:10:00,98.74,98.74,98.58,98.59,16027.0,98.74,98.74,98.58,98.59,16027.0
2025-03-12 13:15:00,98.55,98.6,98.4,98.43,31868.0,98.55,98.6,98.4,98.43,31868.0
2025-03-12 13:20:00,98.45,98.72,98.43,98.69,30544.0,98.45,98.72,98.43,98.69,30544.0
2025-03-12 13:25:00,98.68,98.74,98.57,98.73,13983.0,98.68,98.74,98.57,98.73,13983.0
2025-03-12 13:30:00,98.7,98.87,98.58,98.64,17561.0,98.7,98.87,98.58,98.64,17561.0
2025-03-12 13:35:00,98.65,98.85,98.64,98.76,27323.0,98.65,98.85,98.64,98.76,27323.0
2025-03-12 13:40:00,98.75,99.02,98.74,98.81,21304.0,98.75,99.02,98.74,98.81,21304.0
2025-03-12 13:45:00,98.82,99.01,98.74,98.76,13059.0,98.82,99.01,98.74,98.76,13059.0
2025-03-12 13:50:00,98.78,98.78,98.12,98.14,19715.0,98.78,98.78,98.12,98.14,19715.0
2025-03-12 13:55:00,98.1,98.14,97.89,98.0,42625.0,98.1,98.14,97.89,98.0,42625.0
2025-03-12 14:00:00,98.03,98.13,97.77,97.78,29896.0,98.03,98.13,97.77,97.78,29896.0
2025-03-12 14:05:00,97.81,97.84,97.67,97.73,15475.0,97.81,97.84,97.67,97.73,15475.0
2025-03-12 14:10:00,97.76,97.96,97.74,97.92,25231.0,97.76,97.96,97.74,97.92,25231.0
2025-03-12 14:15:00,97.93,98.14,97.92,98.13,7289.0,97.93,98.14,97.92,98.13,7289.0
2025-03-12 14:20:00,98.16,98.28,98.05,98.09,10905.0,98.16,98.28,98.05,98.09,10905.0
2025-03-12 14:25:00,98.11,98.18,98.02,98.18,12763.0,98.11,98.18,98.02,98.18,12763.0
2025-03-12 14:30:00,98.2,98.2,97.98,98.14,11183.0,98.2,98.2,97.98,98.14,11183.0
2025-03-12 14:35:00,98.14,98.23,98.07,98.12,15962.0,98.14,98.23,98.07,98.12,15962.0
2025-03-12 14:40:00,98.16,98.28,98.1,98.26,10988.0,98.16,98.28,98.1,98.26,10988.0
2025-03-12 14:45:00,98.26,98.55,98.25,98.49,11646.0,98.26,98.55,98.25,98.49,11646.0
2025-03-12 14:50:00,98.48,98.49,98.22,98.27,13098.0,98.48,98.49,98.22,98.27,13098.0
2025-03-12 14:55:00,98.23,98.4,98.1,98.31,18303.0,98.23,98.4,98.1,98.31,18303.0
2025-03-12 15:00:00,98.29,98.3,97.99,98.03,13844.0,98.29,98.3,97.99,98.03,13844.0
2025-03-12 15:05:00,98.03,98.11,97.97,98.06,16040.0,98.03,98.11,97.97,98.06,16040.0
2025-03-12 15:10:00,98.05,98.07,97.93,97.96,10463.0,98.05,98.07,97.93,97.96,10463.0
2025-03-12 15:15:00,97.94,98.08,97.86,98.06,20213.0,97.94,98.08,97.86,98.06,20213.0
2025-03-12 15:20:00,98.03,98.13,97.62,97.89,70762.0,98.03,98.13,97.62,97.89,70762.0
2025-03-12 15:25:00,97.88,98.02,97.82,97.83,33621.0,97.88,98.02,97.82,97.83,33621.0
2025-03-12 15:30:00,97.83,98.09,97.82,97.94,25485.0,97.83,98.09,97.82,97.94,25485.0
2025-03-12 15:35:00,97.91,97.94,97.72,97.78,24264.0,97.91,97.94,97.72,97.78,24264.0
2025-03-12 15:40:00,97.78,97.81,97.61,97.8,17549.0,97.78,97.81,97.61,97.8,17549.0
2025-03-12 15:45:00,97.81,98.04,97.77,97.97,25901.0,97.81,98.04,97.77,97.97,25901.0
2025-03-12 15:50:00,97.92,98.07,97.67,97.97,89804.0,97.92,98.07,97.67,97.97,89804.0
2025-03-12 15:55:00,97.99,98.1,97.84,97.92,205990.0,97.99,98.1,97.84,97.92,205990.0
2025-03-13 09:30:00,97.4,97.5,95.31,95.67,82151.0,97.4,97.5,95.31,95.67,82151.0
2025-03-13 09:35:00,95.65,95.65,94.41,94.48,114746.0,95.65,95.65,94.41,94.48,114746.0
2025-03-13 09:40:00,94.41,95.04,94.35,94.52,60887.0,94.41,95.04,94.35,94.52,60887.0
2025-03-13 09:45:00,94.6,94.77,94.38,94.65,36056.0,94.6,94.77,94.38,94.65,36056.0
2025-03-13 09:50:00,94.64,94.83,94.19,94.37,39261.0,94.64,94.83,94.19,94.37,39261.0
2025-03-13 09:55:00,94.36,94.73,94.03,94.19,33347.0,94.36,94.73,94.03,94.19,33347.0
2025-03-13 10:00:00,94.16,94.6,93.9,94.58,33074.0,94.16,94.6,93.9,94.58,33074.0
2025-03-13 10:05:00,94.59,94.97,94.59,94.81,38691.0,94.59,94.97,94.59,94.81,38691.0
2025-03-13 10:10:00,94.81,95.02,94.6,94.95,56855.0,94.81,95.02,94.6,94.95,56855.0
2025-03-13 10:15:00,95.0,95.27,94.99,95.27,18536.0,95.0,95.27,94.99,95.27,18536.0
2025-03-13 10:20:00,95.28,95.45,95.26,95.45,16144.0,95.28,95.45,95.26,95.45,16144.0
2025-03-13 10:25:00,95.45,95.58,94.93,94.99,17959.0,95.45,95.58,94.93,94.99,17959.0
2025-03-13 10:30:00,94.99,95.31,94.89,94.93,16706.0,94.99,95.31,94.89,94.93,16706.0
2025-03-13 10:35:00,94.94,95.01,94.57,94.59,15315.0,94.94,95.01,94.57,94.59,15315.0
2025-03-13 10:40:00,94.59,94.59,94.25,94.44,14557.0,94.59,94.59,94.25,94.44,14557.0
2025-03-13 10:45:00,94.44,94.46,94.25,94.44,16947.0,94.44,94.46,94.25,94.44,16947.0
2025-03-13 10:50:00,94.45,94.84,94.44,94.75,18691.0,94.45,94.84,94.44,94.75,18691.0
2025-03-13 10:55:00,94.7,94.8,94.56,94.8,22260.0,94.7,94.8,94.56,94.8,22260.0
2025-03-13 11:00:00,94.81,95.12,94.81,95.05,32750.0,94.81,95.12,94.81,95.05,32750.0
2025-03-13 11:05:00,95.01,95.01,94.68,94.76,17338.0,95.01,95.01,94.68,94.76,17338.0
2025-03-13 11:10:00,94.78,94.94,94.78,94.81,56519.0,94.78,94.94,94.78,94.81,56519.0
2025-03-13 11:15:00,94.83,94.83,94.66,94.74,13025.0,94.83,94.83,94.66,94.74,13025.0
2025-03-13 11:20:00,94.7,94.82,94.62,94.82,28397.0,94.7,94.82,94.62,94.82,28397.0
2025-03-13 11:25:00,94.87,94.88,94.58,94.78,16868.0,94.87,94.88,94.58,94.78,16868.0
2025-03-13 11:30:00,94.75,94.8,94.6,94.73,8424.0,94.75,94.8,94.6,94.73,8424.0
2025-03-13 11:35:00,94.72,94.72,94.31,94.34,25636.0,94.72,94.72,94.31,94.34,25636.0
2025-03-13 11:40:00,94.31,94.57,94.1,94.41,31443.0,94.31,94.57,94.1,94.41,31443.0
2025-03-13 11:45:00,94.42,94.6,94.31,94.45,16413.0,94.42,94.6,94.31,94.45,16413.0
2025-03-13 11:50:00,94.42,94.42,94.13,94.23,14835.0,94.42,94.42,94.13,94.23,14835.0
2025-03-13 11:55:00,94.23,94.26,94.07,94.07,15851.0,94.23,94.26,94.07,94.07,15851.0
2025-03-13 12:00:00,94.1,94.57,94.06,94.51,19529.0,94.1,94.57,94.06,94.51,19529.0
2025-03-13 12:05:00,94.49,94.66,94.39,94.58,14609.0,94.49,94.66,94.39,94.58,14609.0
2025-03-13 12:10:00,94.54,94.58,94.39,94.45,7301.0,94.54,94.58,94.39,94.45,7301.0
2025-03-13 12:15:00,94.44,94.54,94.15,94.27,25944.0,94.44,94.54,94.15,94.27,25944.0
2025-03-13 12:20:00,94.3,94.36,94.12,94.13,13158.0,94.3,94.36,94.12,94.13,13158.0
2025-03-13 12:25:00,94.16,94.33,94.08,94.3,12869.0,94.16,94.33,94.08,94.3,12869.0
2025-03-13 12:30:00,94.24,94.58,94.2,94.52,11422.0,94.24,94.58,94.2,94.52,11422.0
2025-03-13 12:35:00,94.54,94.65,94.45,94.62,14599.0,94.54,94.65,94.45,94.62,14599.0
2025-03-13 12:40:00,94.64,94.65,94.37,94.41,8718.0,94.64,94.65,94.37,94.41,8718.0
2025-03-13 12:45:00,94.41,94.41,93.95,94.06,19320.0,94.41,94.41,93.95,94.06,19320.0
2025-03-13 12:50:00,94.09,94.29,94.01,94.16,14095.0,94.09,94.29,94.01,94.16,14095.0
2025-03-13 12:55:00,94.2,94.26,94.09,94.19,13109.0,94.2,94.26,94.09,94.19,13109.0
2025-03-13 13:00:00,94.2,94.2,94.01,94.2,10664.0,94.2,94.2,94.01,94.2,10664.0
2025-03-13 13:05:00,94.24,94.31,93.94,93.97,12104.0,94.24,94.31,93.94,93.97,12104.0
2025-03-13 13:10:00,93.98,93.98,93.71,93.79,26380.0,93.98,93.98,93.71,93.79,26380.0
2025-03-13 13:15:00,93.75,93.77,93.54,93.58,12484.0,93.75,93.77,93.54,93.58,12484.0
2025-03-13 13:20:00,93.63,93.72,93.53,93.55,13809.0,93.63,93.72,93.53,93.55,13809.0
2025-03-13 13:25:00,93.59,93.8,93.48,93.79,35599.0,93.59,93.8,93.48,93.79,35599.0
2025-03-13 13:30:00,93.76,93.8,93.61,93.61,10922.0,93.76,93.8,93.61,93.61,10922.0
2025-03-13 13:35:00,93.6,93.71,93.57,93.66,12627.0,93.6,93.71,93.57,93.66,12627.0
2025-03-13 13:40:00,93.7,93.74,93.5,93.53,13373.0,93.7,93.74,93.5,93.53,13373.0
2025-03-13 13:45:00,93.54,93.58,93.45,93.56,14422.0,93.54,93.58,93.45,93.56,14422.0
2025-03-13 13:50:00,93.6,93.81,93.6,93.78,14834.0,93.6,93.81,93.6,93.78,14834.0
2025-03-13 13:55:00,93.79,93.79,93.51,93.56,11473.0,93.79,93.79,93.51,93.56,11473.0
2025-03-13 14:00:00,93.54,93.91,93.53,93.8,9841.0,93.54,93.91,93.53,93.8,9841.0
2025-03-13 14:05:00,93.76,93.96,93.75,93.8,11453.0,93.76,93.96,93.75,93.8,11453.0
2025-03-13 14:10:00,93.79,94.13,93.78,94.08,10843.0,93.79,94.13,93.78,94.08,10843.0
2025-03-13 14:15:00,94.07,94.1,93.86,93.9,13843.0,94.07,94.1,93.86,93.9,13843.0
2025-03-13 14:20:00,93.9,94.04,93.86,94.03,8919.0,93.9,94.04,93.86,94.03,8919.0
2025-03-13 14:25:00,94.04,94.15,93.97,94.09,12694.0,94.04,94.15,93.97,94.09,12694.0
2025-03-13 14:30:00,94.09,94.29,93.98,94.17,18731.0,94.09,94.29,93.98,94.17,18731.0
2025-03-13 14:35:00,94.16,94.25,94.12,94.19,12543.0,94.16,94.25,94.12,94.19,12543.0
2025-03-13 14:40:00,94.16,94.24,94.08,94.24,37894.0,94.16,94.24,94.08,94.24,37894.0
2025-03-13 14:45:00,94.24,94.36,94.18,94.29,38127.0,94.24,94.36,94.18,94.29,38127.0
2025-03-13 14:50:00,94.26,94.37,94.1,94.37,12699.0,94.26,94.37,94.1,94.37,12699.0
2025-03-13 14:55:00,94.36,94.59,94.29,94.57,12613.0,94.36,94.59,94.29,94.57,12613.0
2025-03-13 15:00:00,94.58,94.71,94.34,94.38,14823.0,94.58,94.71,94.34,94.38,14823.0
2025-03-13 15:05:00,94.36,94.36,94.12,94.18,17263.0,94.36,94.36,94.12,94.18,17263.0
2025-03-13 15:10:00,94.12,94.24,94.06,94.11,16715.0,94.12,94.24,94.06,94.11,16715.0
2025-03-13 15:15:00,94.11,94.16,94.02,94.09,18891.0,94.11,94.16,94.02,94.09,18891.0
2025-03-13 15:20:00,94.06,94.08,93.91,93.91,14843.0,94.06,94.08,93.91,93.91,14843.0
2025-03-13 15:25:00,93.92,93.97,93.68,93.79,16462.0,93.92,93.97,93.68,93.79,16462.0
2025-03-13 15:30:00,93.83,93.84,93.69,93.73,40544.0,93.83,93.84,93.69,93.73,40544.0
2025-03-13 15:35:00,93.73,93.73,93.4,93.4,26530.0,93.73,93.73,93.4,93.4,26530.0
2025-03-13 15:40:00,93.4,93.54,93.3,93.44,49252.0,93.4,93.54,93.3,93.44,49252.0
2025-03-13 15:45:00,93.41,93.51,93.3,93.47,92037.0,93.41,93.51,93.3,93.47,92037.0
2025-03-13 15:50:00,93.45,93.46,93.27,93.4,97512.0,93.45,93.46,93.27,93.4,97512.0
2025-03-13 15:55:00,93.4,93.48,93.31,93.45,218478.0,93.4,93.48,93.31,93.45,218478.0
2025-03-14 09:30:00,94.64,95.0,94.0,95.0,109490.0,94.64,95.0,94.0,95.0,109490.0
2025-03-14 09:35:00,95.0,95.3,94.59,94.76,56854.0,95.0,95.3,94.59,94.76,56854.0
2025-03-14 09:40:00,94.82,95.39,94.65,95.36,37362.0,94.82,95.39,94.65,95.36,37362.0
2025-03-14 09:45:00,95.39,95.81,95.27,95.72,26242.0,95.39,95.81,95.27,95.72,26242.0
2025-03-14 09:50:00,95.73,95.82,95.54,95.59,39157.0,95.73,95.82,95.54,95.59,39157.0
2025-03-14 09:55:00,95.59,95.82,95.38,95.44,48482.0,95.59,95.82,95.38,95.44,48482.0
2025-03-14 10:00:00,95.35,95.39,94.7,95.28,57252.0,95.35,95.39,94.7,95.28,57252.0
2025-03-14 10:05:00,95.28,95.68,95.22,95.22,30687.0,95.28,95.68,95.22,95.22,30687.0
2025-03-14 10:10:00,95.24,95.5,95.11,95.15,17206.0,95.24,95.5,95.11,95.15,17206.0
2025-03-14 10:15:00,95.2,95.58,95.2,95.49,15188.0,95.2,95.58,95.2,95.49,15188.0
2025-03-14 10:20:00,95.44,95.65,95.22,95.59,22735.0,95.44,95.65,95.22,95.59,22735.0
2025-03-14 10:25:00,95.62,95.62,95.18,95.25,31012.0,95.62,95.62,95.18,95.25,31012.0
2025-03-14 10:30:00,95.25,95.52,95.22,95.4,20493.0,95.25,95.52,95.22,95.4,20493.0
2025-03-14 10:35:00,95.4,95.65,95.24,95.64,12452.0,95.4,95.65,95.24,95.64,12452.0
2025-03-14 10:40:00,95.66,95.75,95.46,95.68,13621.0,95.66,95.75,95.46,95.68,13621.0
2025-03-14 10:45:00,95.69,95.89,95.64,95.77,21136.0,95.69,95.89,95.64,95.77,21136.0
2025-03-14 10:50:00,95.81,95.9,95.69,95.7,11343.0,95.81,95.9,95.69,95.7,11343.0
2025-03-14 10:55:00,95.67,96.1,95.58,96.07,16797.0,95.67,96.1,95.58,96.07,16797.0
2025-03-14 11:00:00,96.1,96.4,96.1,96.34,28151.0,96.1,96.4,96.1,96.34,28151.0
2025-03-14 11:05:00,96.34,96.36,96.08,96.12,22127.0,96.34,96.36,96.08,96.12,22127.0
2025-03-14 11:10:00,96.11,96.35,95.98,96.05,26905.0,96.11,96.35,95.98,96.05,26905.0
2025-03-14 11:15:00,96.05,96.15,96.05,96.09,16992.0,96.05,96.15,96.05,96.09,16992.0
2025-03-14 11:20:00,96.11,96.2,96.06,96.08,15891.0,96.11,96.2,96.06,96.08,15891.0
2025-03-14 11:25:00,96.11,96.15,95.92,96.02,14494.0,96.11,96.15,95.92,96.02,14494.0
2025-03-14 11:30:00,96.01,96.1,95.95,96.02,14346.0,96.01,96.1,95.95,96.02,14346.0
2025-03-14 11:35:00,96.03,96.08,95.92,96.06,17843.0,96.03,96.08,95.92,96.06,17843.0
2025-03-14 11:40:00,96.06,96.23,96.01,96.23,16121.0,96.06,96.23,96.01,96.23,16121.0
2025-03-14 11:45:00,96.27,96.37,96.11,96.34,15920.0,96.27,96.37,96.11,96.34,15920.0
2025-03-14 11:50:00,96.35,96.41,96.23,96.41,9334.0,96.35,96.41,96.23,96.41,9334.0
2025-03-14 11:55:00,96.45,96.68,96.42,96.57,12368.0,96.45,96.68,96.42,96.57,12368.0
2025-03-14 12:00:00,96.57,96.61,96.48,96.53,10658.0,96.57,96.61,96.48,96.53,10658.0
2025-03-14 12:05:00,96.52,96.57,96.4,96.4,14595.0,96.52,96.57,96.4,96.4,14595.0
2025-03-14 12:10:00,96.4,96.47,96.36,96.47,18139.0,96.4,96.47,96.36,96.47,18139.0
2025-03-14 12:15:00,96.47,96.56,96.4,96.51,12970.0,96.47,96.56,96.4,96.51,12970.0
2025-03-14 12:20:00,96.53,96.67,96.44,96.58,14059.0,96.53,96.67,96.44,96.58,14059.0
2025-03-14 12:25:00,96.58,96.6,96.32,96.43,13634.0,96.58,96.6,96.32,96.43,13634.0
2025-03-14 12:30:00,96.42,96.43,96.18,96.39,16036.0,96.42,96.43,96.18,96.39,16036.0
2025-03-14 12:35:00,96.44,96.65,96.44,96.53,35559.0,96.44,96.65,96.44,96.53,35559.0
2025-03-14 12:40:00,96.55,96.61,96.5,96.55,11437.0,96.55,96.61,96.5,96.55,11437.0
2025-03-14 12:45:00,96.54,96.54,96.4,96.45,23652.0,96.54,96.54,96.4,96.45,23652.0
2025-03-14 12:50:00,96.46,96.69,96.4,96.6,21044.0,96.46,96.69,96.4,96.6,21044.0
2025-03-14 12:55:00,96.59,96.63,96.53,96.57,9856.0,96.59,96.63,96.53,96.57,9856.0
2025-03-14 13:00:00,96.56,96.63,96.23,96.33,24554.0,96.56,96.63,96.23,96.33,24554.0
2025-03-14 13:05:00,96.32,96.51,96.32,96.48,9575.0,96.32,96.51,96.32,96.48,9575.0
2025-03-14 13:10:00,96.48,96.5,96.37,96.46,11751.0,96.48,96.5,96.37,96.46,11751.0
2025-03-14 13:15:00,96.47,96.53,96.36,96.4,15659.0,96.47,96.53,96.36,96.4,15659.0
2025-03-14 13:20:00,96.36,96.49,96.36,96.46,10798.0,96.36,96.49,96.36,96.46,10798.0
2025-03-14 13:25:00,96.48,96.49,96.29,96.29,13372.0,96.48,96.49,96.29,96.29,13372.0
2025-03-14 13:30:00,96.32,96.44,96.24,96.27,6313.0,96.32,96.44,96.24,96.27,6313.0
2025-03-14 13:35:00,96.28,96.45,96.26,96.45,16394.0,96.28,96.45,96.26,96.45,16394.0
2025-03-14 13:40:00,96.46,96.47,96.32,96.35,14419.0,96.46,96.47,96.32,96.35,14419.0
2025-03-14 13:45:00,96.35,96.36,96.27,96.33,13532.0,96.35,96.36,96.27,96.33,13532.0
2025-03-14 13:50:00,96.32,96.46,96.3,96.46,8408.0,96.32,96.46,96.3,96.46,8408.0
2025-03-14 13:55:00,96.41,96.44,96.2,96.22,11213.0,96.41,96.44,96.2,96.22,11213.0
2025-03-14 14:00:00,96.25,96.3,96.18,96.29,17717.0,96.25,96.3,96.18,96.29,17717.0
2025-03-14 14:05:00,96.27,96.4,96.27,96.4,11931.0,96.27,96.4,96.27,96.4,11931.0
2025-03-14 14:10:00,96.4,96.42,96.19,96.2,12550.0,96.4,96.42,96.19,96.2,12550.0
2025-03-14 14:15:00,96.22,96.26,96.18,96.2,11106.0,96.22,96.26,96.18,96.2,11106.0
2025-03-14 14:20:00,96.2,96.2,96.01,96.02,8680.0,96.2,96.2,96.01,96.02,8680.0
2025-03-14 14:25:00,96.06,96.15,96.04,96.1,14913.0,96.06,96.15,96.04,96.1,14913.0
2025-03-14 14:30:00,96.08,96.26,96.08,96.24,7934.0,96.08,96.26,96.08,96.24,7934.0
2025-03-14 14:35:00,96.26,96.44,96.24,96.44,11065.0,96.26,96.44,96.24,96.44,11065.0
2025-03-14 14:40:00,96.42,96.47,96.35,96.44,8576.0,96.42,96.47,96.35,96.44,8576.0
2025-03-14 14:45:00,96.45,96.56,96.41,96.48,13193.0,96.45,96.56,96.41,96.48,13193.0
2025-03-14 14:50:00,96.48,96.55,96.45,96.45,11617.0,96.48,96.55,96.45,96.45,11617.0
2025-03-14 14:55:00,96.45,96.5,96.37,96.47,8739.0,96.45,96.5,96.37,96.47,8739.0
2025-03-14 15:00:00,96.46,96.53,96.39,96.48,12396.0,96.46,96.53,96.39,96.48,12396.0
2025-03-14 15:05:00,96.49,96.5,96.4,96.42,21035.0,96.49,96.5,96.4,96.42,21035.0
2025-03-14 15:10:00,96.43,96.46,96.34,96.46,11615.0,96.43,96.46,96.34,96.46,11615.0
2025-03-14 15:15:00,96.45,96.45,96.29,96.3,22956.0,96.45,96.45,96.29,96.3,22956.0
2025-03-14 15:20:00,96.31,96.31,96.13,96.22,14578.0,96.31,96.31,96.13,96.22,14578.0
2025-03-14 15:25:00,96.22,96.24,96.05,96.07,13718.0,96.22,96.24,96.05,96.07,13718.0
2025-03-14 15:30:00,96.06,96.22,96.06,96.09,18465.0,96.06,96.22,96.06,96.09,18465.0
2025-03-14 15:35:00,96.09,96.12,95.96,95.97,28125.0,96.09,96.12,95.96,95.97,28125.0
2025-03-14 15:40:00,95.97,96.04,95.86,95.95,43222.0,95.97,96.04,95.86,95.95,43222.0
2025-03-14 15:45:00,95.96,96.24,95.91,96.19,27121.0,95.96,96.24,95.91,96.19,27121.0
2025-03-14 15:50:00,96.19,96.25,96.01,96.25,73694.0,96.19,96.25,96.01,96.25,73694.0
2025-03-14 15:55:00,96.24,96.32,96.14,96.17,249446.0,96.24,96.32,96.14,96.17,249446.0
2025-03-17 09:30:00,95.74,96.61,95.58,96.61,139500.0,95.74,96.61,95.58,96.61,139500.0
2025-03-17 09:35:00,96.56,97.11,96.36,96.99,88694.0,96.56,97.11,96.36,96.99,88694.0
2025-03-17 09:40:00,97.01,97.19,96.8,96.84,31535.0,97.01,97.19,96.8,96.84,31535.0
2025-03-17 09:45:00,96.86,96.86,96.13,96.16,21790.0,96.86,96.86,96.13,96.16,21790.0
2025-03-17 09:50:00,96.17,96.65,96.11,96.43,39718.0,96.17,96.65,96.11,96.43,39718.0
2025-03-17 09:55:00,96.48,96.53,96.31,96.41,22689.0,96.48,96.53,96.31,96.41,22689.0
2025-03-17 10:00:00,96.34,96.45,96.12,96.23,30454.0,96.34,96.45,96.12,96.23,30454.0
2025-03-17 10:05:00,96.2,96.42,96.09,96.28,18086.0,96.2,96.42,96.09,96.28,18086.0
2025-03-17 10:10:00,96.3,96.71,96.3,96.66,14784.0,96.3,96.71,96.3,96.66,14784.0
2025-03-17 10:15:00,96.73,96.75,96.53,96.62,16181.0,96.73,96.75,96.53,96.62,16181.0
2025-03-17 10:20:00,96.61,96.74,96.5,96.53,17797.0,96.61,96.74,96.5,96.53,17797.0
2025-03-17 10:25:00,96.61,96.73,96.18,96.2,21469.0,96.61,96.73,96.18,96.2,21469.0
2025-03-17 10:30:00,96.16,96.29,96.1,96.16,19543.0,96.16,96.29,96.1,96.16,19543.0
2025-03-17 10:35:00,96.18,96.44,96.0,96.35,15830.0,96.18,96.44,96.0,96.35,15830.0
2025-03-17 10:40:00,96.34,96.45,96.26,96.42,16667.0,96.34,96.45,96.26,96.42,16667.0
2025-03-17 10:45:00,96.42,96.43,96.24,96.32,10177.0,96.42,96.43,96.24,96.32,10177.0
2025-03-17 10:50:00,96.35,96.36,96.17,96.22,8953.0,96.35,96.36,96.17,96.22,8953.0
2025-03-17 10:55:00,96.19,96.22,96.01,96.15,10972.0,96.19,96.22,96.01,96.15,10972.0
2025-03-17 11:00:00,96.18,96.26,95.88,95.96,20596.0,96.18,96.26,95.88,95.96,20596.0
2025-03-17 11:05:00,96.01,96.06,95.94,96.0,19428.0,96.01,96.06,95.94,96.0,19428.0
2025-03-17 11:10:00,96.0,96.16,95.9,96.16,17963.0,96.0,96.16,95.9,96.16,17963.0
2025-03-17 11:15:00,96.16,96.28,95.97,96.26,10044.0,96.16,96.28,95.97,96.26,10044.0
2025-03-17 11:20:00,96.31,96.47,96.26,96.45,6494.0,96.31,96.47,96.26,96.45,6494.0
2025-03-17 11:25:00,96.43,96.49,96.27,96.27,8009.0,96.43,96.49,96.27,96.27,8009.0
2025-03-17 11:30:00,96.3,96.47,96.14,96.2,22872.0,96.3,96.47,96.14,96.2,22872.0
2025-03-17 11:35:00,96.21,96.44,96.18,96.35,7064.0,96.21,96.44,96.18,96.35,7064.0
2025-03-17 11:40:00,96.35,96.37,96.19,96.3,4362.0,96.35,96.37,96.19,96.3,4362.0
2025-03-17 11:45:00,96.23,96.44,96.23,96.38,11568.0,96.23,96.44,96.23,96.38,11568.0
2025-03-17 11:50:00,96.37,96.48,96.33,96.45,9753.0,96.37,96.48,96.33,96.45,9753.0
2025-03-17 11:55:00,96.41,96.44,96.34,96.4,31642.0,96.41,96.44,96.34,96.4,31642.0
2025-03-17 12:00:00,96.41,96.45,96.25,96.4,21527.0,96.41,96.45,96.25,96.4,21527.0
2025-03-17 12:05:00,96.41,96.66,96.41,96.57,16928.0,96.41,96.66,96.41,96.57,16928.0
2025-03-17 12:10:00,96.61,96.61,96.43,96.44,8262.0,96.61,96.61,96.43,96.44,8262.0
2025-03-17 12:15:00,96.46,96.46,96.3,96.32,7738.0,96.46,96.46,96.3,96.32,7738.0
2025-03-17 12:20:00,96.3,96.33,96.17,96.23,4518.0,96.3,96.33,96.17,96.23,4518.0
2025-03-17 12:25:00,96.24,96.3,96.21,96.26,23149.0,96.24,96.3,96.21,96.26,23149.0
2025-03-17 12:30:00,96.25,96.39,96.22,96.3,14518.0,96.25,96.39,96.22,96.3,14518.0
2025-03-17 12:35:00,96.31,96.37,96.26,96.29,11312.0,96.31,96.37,96.26,96.29,11312.0
2025-03-17 12:40:00,96.29,96.29,96.03,96.14,5842.0,96.29,96.29,96.03,96.14,5842.0
2025-03-17 12:45:00,96.13,96.27,96.12,96.26,7263.0,96.13,96.27,96.12,96.26,7263.0
2025-03-17 12:50:00,96.26,96.33,96.19,96.27,5613.0,96.26,96.33,96.19,96.27,5613.0
2025-03-17 12:55:00,96.28,96.33,96.22,96.3,8135.0,96.28,96.33,96.22,96.3,8135.0
2025-03-17 13:00:00,96.29,96.31,96.13,96.13,5347.0,96.29,96.31,96.13,96.13,5347.0
2025-03-17 13:05:00,96.13,96.31,96.13,96.31,6201.0,96.13,96.31,96.13,96.31,6201.0
2025-03-17 13:10:00,96.31,96.32,96.22,96.32,5813.0,96.31,96.32,96.22,96.32,5813.0
2025-03-17 13:15:00,96.31,96.35,96.26,96.32,27811.0,96.31,96.35,96.26,96.32,27811.0
2025-03-17 13:20:00,96.32,96.43,96.27,96.4,15610.0,96.32,96.43,96.27,96.4,15610.0
2025-03-17 13:25:00,96.4,96.6,96.4,96.56,19899.0,96.4,96.6,96.4,96.56,19899.0
2025-03-17 13:30:00,96.55,96.6,96.49,96.59,22262.0,96.55,96.6,96.49,96.59,22262.0
2025-03-17 13:35:00,96.59,96.75,96.56,96.72,24595.0,96.59,96.75,96.56,96.72,24595.0
2025-03-17 13:40:00,96.76,96.87,96.75,96.8,16875.0,96.76,96.87,96.75,96.8,16875.0
2025-03-17 13:45:00,96.82,96.82,96.69,96.79,12509.0,96.82,96.82,96.69,96.79,12509.0
2025-03-17 13:50:00,96.8,96.85,96.72,96.76,4991.0,96.8,96.85,96.72,96.76,4991.0
2025-03-17 13:55:00,96.78,96.79,96.66,96.7,7341.0,96.78,96.79,96.66,96.7,7341.0
2025-03-17 14:00:00,96.7,96.84,96.59,96.61,30510.0,96.7,96.84,96.59,96.61,30510.0
2025-03-17 14:05:00,96.62,96.76,96.59,96.73,13578.0,96.62,96.76,96.59,96.73,13578.0
2025-03-17 14:10:00,96.75,96.92,96.71,96.9,14305.0,96.75,96.92,96.71,96.9,14305.0
2025-03-17 14:15:00,96.91,97.04,96.88,97.02,8996.0,96.91,97.04,96.88,97.02,8996.0
2025-03-17 14:20:00,97.03,97.04,96.9,96.95,23362.0,97.03,97.04,96.9,96.95,23362.0
2025-03-17 14:25:00,96.98,97.19,96.97,97.15,21324.0,96.98,97.19,96.97,97.15,21324.0
2025-03-17 14:30:00,97.12,97.46,97.08,97.41,57015.0,97.12,97.46,97.08,97.41,57015.0
2025-03-17 14:35:00,97.41,97.41,97.23,97.26,23847.0,97.41,97.41,97.23,97.26,23847.0
2025-03-17 14:40:00,97.24,97.31,97.22,97.26,26517.0,97.24,97.31,97.22,97.26,26517.0
2025-03-17 14:45:00,97.29,97.41,97.28,97.36,16769.0,97.29,97.41,97.28,97.36,16769.0
2025-03-17 14:50:00,97.36,97.43,97.33,97.37,9723.0,97.36,97.43,97.33,97.37,9723.0
2025-03-17 14:55:00,97.39,97.49,97.36,97.38,21629.0,97.39,97.49,97.36,97.38,21629.0
2025-03-17 15:00:00,97.39,97.4,97.23,97.26,15624.0,97.39,97.4,97.23,97.26,15624.0
2025-03-17 15:05:00,97.26,97.37,97.22,97.25,20702.0,97.26,97.37,97.22,97.25,20702.0
2025-03-17 15:10:00,97.21,97.28,97.16,97.2,28648.0,97.21,97.28,97.16,97.2,28648.0
2025-03-17 15:15:00,97.17,97.19,97.09,97.14,10752.0,97.17,97.19,97.09,97.14,10752.0
2025-03-17 15:20:00,97.15,97.23,97.09,97.09,20533.0,97.15,97.23,97.09,97.09,20533.0
2025-03-17 15:25:00,97.08,97.12,97.0,97.0,16945.0,97.08,97.12,97.0,97.0,16945.0
2025-03-17 15:30:00,96.99,97.09,96.95,96.99,16951.0,96.99,97.09,96.95,96.99,16951.0
2025-03-17 15:35:00,96.98,97.0,96.89,96.92,25682.0,96.98,97.0,96.89,96.92,25682.0
2025-03-17 15:40:00,96.92,96.96,96.79,96.96,53217.0,96.92,96.96,96.79,96.96,53217.0
2025-03-17 15:45:00,96.96,97.03,96.9,96.93,33527.0,96.96,97.03,96.9,96.93,33527.0
2025-03-17 15:50:00,96.91,96.93,96.75,96.79,106492.0,96.91,96.93,96.75,96.79,106492.0
2025-03-17 15:55:00,96.83,96.93,96.59,96.63,372140.0,96.83,96.93,96.59,96.63,372140.0
2025-03-18 09:30:00,96.24,97.29,95.73,97.09,134250.0,96.24,97.29,95.73,97.09,134250.0
2025-03-18 09:35:00,97.04,97.13,96.72,96.79,39665.0,97.04,97.13,96.72,96.79,39665.0
2025-03-18 09:40:00,96.78,96.98,96.45,96.6,15864.0,96.78,96.98,96.45,96.6,15864.0
2025-03-18 09:45:00,96.6,96.77,96.44,96.75,13859.0,96.6,96.77,96.44,96.75,13859.0
2025-03-18 09:50:00,96.76,96.83,96.47,96.56,20294.0,96.76,96.83,96.47,96.56,20294.0
2025-03-18 09:55:00,96.46,96.71,96.37,96.4,14570.0,96.46,96.71,96.37,96.4,14570.0
2025-03-18 10:00:00,96.39,96.39,96.09,96.29,26750.0,96.39,96.39,96.09,96.29,26750.0
2025-03-18 10:05:00,96.34,96.58,96.25,96.38,15178.0,96.34,96.58,96.25,96.38,15178.0
2025-03-18 10:10:00,96.45,96.63,96.26,96.47,27603.0,96.45,96.63,96.26,96.47,27603.0
2025-03-18 10:15:00,96.5,96.57,96.2,96.36,12581.0,96.5,96.57,96.2,96.36,12581.0
2025-03-18 10:20:00,96.42,96.48,96.16,96.24,14860.0,96.42,96.48,96.16,96.24,14860.0
2025-03-18 10:25:00,96.31,96.31,95.89,95.99,22350.0,96.31,96.31,95.89,95.99,22350.0
2025-03-18 10:30:00,95.98,96.09,95.79,95.81,18770.0,95.98,96.09,95.79,95.81,18770.0
2025-03-18 10:35:00,95.78,96.07,95.72,95.98,22370.0,95.78,96.07,95.72,95.98,22370.0
2025-03-18 10:40:00,96.0,96.04,95.7,95.78,29621.0,96.0,96.04,95.7,95.78,29621.0
2025-03-18 10:45:00,95.74,95.82,95.55,95.56,15822.0,95.74,95.82,95.55,95.56,15822.0
2025-03-18 10:50:00,95.63,95.75,95.52,95.6,16641.0,95.63,95.75,95.52,95.6,16641.0
2025-03-18 10:55:00,95.58,95.74,95.45,95.54,20506.0,95.58,95.74,95.45,95.54,20506.0
2025-03-18 11:00:00,95.47,95.47,95.07,95.09,15204.0,95.47,95.47,95.07,95.09,15204.0
2025-03-18 11:05:00,95.11,95.11,94.81,95.04,33756.0,95.11,95.11,94.81,95.04,33756.0
2025-03-18 11:10:00,95.04,95.25,95.03,95.25,13779.0,95.04,95.25,95.03,95.25,13779.0
2025-03-18 11:15:00,95.21,95.31,95.15,95.24,12847.0,95.21,95.31,95.15,95.24,12847.0
2025-03-18 11:20:00,95.26,95.35,95.18,95.24,10887.0,95.26,95.35,95.18,95.24,10887.0
2025-03-18 11:25:00,95.24,95.54,95.24,95.48,7888.0,95.24,95.54,95.24,95.48,7888.0
2025-03-18 11:30:00,95.47,95.56,95.44,95.45,5508.0,95.47,95.56,95.44,95.45,5508.0
2025-03-18 11:35:00,95.45,95.53,95.35,95.41,17618.0,95.45,95.53,95.35,95.41,17618.0
2025-03-18 11:40:00,95.45,95.47,95.15,95.26,7013.0,95.45,95.47,95.15,95.26,7013.0
2025-03-18 11:45:00,95.34,95.37,95.15,95.17,4299.0,95.34,95.37,95.15,95.17,4299.0
2025-03-18 11:50:00,95.13,95.27,95.1,95.17,8879.0,95.13,95.27,95.1,95.17,8879.0
2025-03-18 11:55:00,95.18,95.24,95.08,95.23,11243.0,95.18,95.24,95.08,95.23,11243.0
2025-03-18 12:00:00,95.2,95.4,95.2,95.35,7067.0,95.2,95.4,95.2,95.35,7067.0
2025-03-18 12:05:00,95.35,95.46,95.31,95.31,8755.0,95.35,95.46,95.31,95.31,8755.0
2025-03-18 12:10:00,95.39,95.59,95.37,95.56,17172.0,95.39,95.59,95.37,95.56,17172.0
2025-03-18 12:15:00,95.57,95.64,95.41,95.43,11459.0,95.57,95.64,95.41,95.43,11459.0
2025-03-18 12:20:00,95.43,95.81,95.43,95.81,7365.0,95.43,95.81,95.43,95.81,7365.0
2025-03-18 12:25:00,95.81,95.87,95.73,95.81,8361.0,95.81,95.87,95.73,95.81,8361.0
2025-03-18 12:30:00,95.83,95.92,95.76,95.78,6749.0,95.83,95.92,95.76,95.78,6749.0
2025-03-18 12:35:00,95.83,95.9,95.73,95.9,5052.0,95.83,95.9,95.73,95.9,5052.0
2025-03-18 12:40:00,95.9,95.9,95.66,95.7,10283.0,95.9,95.9,95.66,95.7,10283.0
2025-03-18 12:45:00,95.7,95.78,95.7,95.73,4100.0,95.7,95.78,95.7,95.73,4100.0
2025-03-18 12:50:00,95.73,95.84,95.69,95.81,5156.0,95.73,95.84,95.69,95.81,5156.0
2025-03-18 12:55:00,95.88,96.0,95.85,95.98,6183.0,95.88,96.0,95.85,95.98,6183.0
2025-03-18 13:00:00,95.92,95.99,95.85,95.99,11142.0,95.92,95.99,95.85,95.99,11142.0
2025-03-18 13:05:00,95.95,95.99,95.69,95.86,15793.0,95.95,95.99,95.69,95.86,15793.0
2025-03-18 13:10:00,95.86,95.99,95.79,95.92,9530.0,95.86,95.99,95.79,95.92,9530.0
2025-03-18 13:15:00,95.89,95.92,95.54,95.59,12803.0,95.89,95.92,95.54,95.59,12803.0
2025-03-18 13:20:00,95.59,95.69,95.55,95.69,4877.0,95.59,95.69,95.55,95.69,4877.0
2025-03-18 13:25:00,95.78,95.91,95.7,95.74,5291.0,95.78,95.91,95.7,95.74,5291.0
2025-03-18 13:30:00,95.73,95.75,95.62,95.7,4017.0,95.73,95.75,95.62,95.7,4017.0
2025-03-18 13:35:00,95.72,95.9,95.66,95.9,4613.0,95.72,95.9,95.66,95.9,4613.0
2025-03-18 13:40:00,95.87,95.9,95.78,95.79,5692.0,95.87,95.9,95.78,95.79,5692.0
2025-03-18 13:45:00,95.79,95.89,95.78,95.87,9125.0,95.79,95.89,95.78,95.87,9125.0
2025-03-18 13:50:00,95.9,95.99,95.88,95.99,6025.0,95.9,95.99,95.88,95.99,6025.0
2025-03-18 13:55:00,95.95,95.95,95.79,95.84,5919.0,95.95,95.95,95.79,95.84,5919.0
2025-03-18 14:00:00,95.86,95.86,95.63,95.69,9459.0,95.86,95.86,95.63,95.69,9459.0
2025-03-18 14:05:00,95.69,95.89,95.69,95.89,6324.0,95.69,95.89,95.69,95.89,6324.0
2025-03-18 14:10:00,95.87,95.89,95.77,95.83,4829.0,95.87,95.89,95.77,95.83,4829.0
2025-03-18 14:15:00,95.83,95.93,95.83,95.93,5256.0,95.83,95.93,95.83,95.93,5256.0
2025-03-18 14:20:00,95.92,96.07,95.9,95.96,9643.0,95.92,96.07,95.9,95.96,9643.0
2025-03-18 14:25:00,96.02,96.08,95.92,95.93,8438.0,96.02,96.08,95.92,95.93,8438.0
2025-03-18 14:30:00,95.92,96.04,95.91,95.95,5501.0,95.92,96.04,95.91,95.95,5501.0
2025-03-18 14:35:00,95.95,96.14,95.95,96.12,13994.0,95.95,96.14,95.95,96.12,13994.0
2025-03-18 14:40:00,96.09,96.09,95.95,96.0,6554.0,96.09,96.09,95.95,96.0,6554.0
2025-03-18 14:45:00,96.02,96.22,95.99,96.18,10388.0,96.02,96.22,95.99,96.18,10388.0
2025-03-18 14:50:00,96.21,96.41,96.14,96.31,14590.0,96.21,96.41,96.14,96.31,14590.0
2025-03-18 14:55:00,96.28,96.35,96.23,96.26,10344.0,96.28,96.35,96.23,96.26,10344.0
2025-03-18 15:00:00,96.23,96.29,96.1,96.27,14020.0,96.23,96.29,96.1,96.27,14020.0
2025-03-18 15:05:00,96.28,96.32,96.19,96.28,9936.0,96.28,96.32,96.19,96.28,9936.0
2025-03-18 15:10:00,96.26,96.35,96.2,96.34,4558.0,96.26,96.35,96.2,96.34,4558.0
2025-03-18 15:15:00,96.36,96.49,96.3,96.47,11100.0,96.36,96.49,96.3,96.47,11100.0
2025-03-18 15:20:00,96.45,96.55,96.43,96.49,13544.0,96.45,96.55,96.43,96.49,13544.0
2025-03-18 15:25:00,96.49,96.59,96.33,96.52,20808.0,96.49,96.59,96.33,96.52,20808.0
2025-03-18 15:30:00,96.55,96.63,96.5,96.55,17566.0,96.55,96.63,96.5,96.55,17566.0
2025-03-18 15:35:00,96.55,96.6,96.49,96.49,24127.0,96.55,96.6,96.49,96.49,24127.0
2025-03-18 15:40:00,96.49,96.6,96.4,96.57,42258.0,96.49,96.6,96.4,96.57,42258.0
2025-03-18 15:45:00,96.55,96.7,96.53,96.6,47733.0,96.55,96.7,96.53,96.6,47733.0
2025-03-18 15:50:00,96.59,96.82,96.51,96.77,85429.0,96.59,96.82,96.51,96.77,85429.0
2025-03-18 15:55:00,96.78,96.94,96.74,96.9,193810.0,96.78,96.94,96.74,96.9,193810.0
2025-03-19 09:30:00,97.33,97.83,97.32,97.43,75005.0,97.33,97.83,97.32,97.43,75005.0
2025-03-19 09:35:00,97.44,97.62,97.17,97.46,6908.0,97.44,97.62,97.17,97.46,6908.0
2025-03-19 09:40:00,97.49,97.5,97.06,97.48,23450.0,97.49,97.5,97.06,97.48,23450.0
2025-03-19 09:45:00,97.5,98.11,97.5,97.9,36479.0,97.5,98.11,97.5,97.9,36479.0
2025-03-19 09:50:00,97.95,98.36,97.94,98.24,15126.0,97.95,98.36,97.94,98.24,15126.0
2025-03-19 09:55:00,98.26,98.27,98.1,98.2,15997.0,98.26,98.27,98.1,98.2,15997.0
2025-03-19 10:00:00,98.23,98.65,98.23,98.55,36860.0,98.23,98.65,98.23,98.55,36860.0
2025-03-19 10:05:00,98.61,99.03,98.52,98.83,66009.0,98.61,99.03,98.52,98.83,66009.0
2025-03-19 10:10:00,98.85,98.86,98.49,98.53,12993.0,98.85,98.86,98.49,98.53,12993.0
2025-03-19 10:15:00,98.52,98.64,98.43,98.57,24651.0,98.52,98.64,98.43,98.57,24651.0
2025-03-19 10:20:00,98.53,98.57,98.32,98.41,10718.0,98.53,98.57,98.32,98.41,10718.0
2025-03-19 10:25:00,98.38,98.5,98.19,98.2,25215.0,98.38,98.5,98.19,98.2,25215.0
2025-03-19 10:30:00,98.24,98.35,98.08,98.33,10588.0,98.24,98.35,98.08,98.33,10588.0
2025-03-19 10:35:00,98.31,98.58,98.27,98.3,14487.0,98.31,98.58,98.27,98.3,14487.0
2025-03-19 10:40:00,98.33,98.39,98.2,98.23,16555.0,98.33,98.39,98.2,98.23,16555.0
2025-03-19 10:45:00,98.25,98.28,98.15,98.18,7692.0,98.25,98.28,98.15,98.18,7692.0
2025-03-19 10:50:00,98.2,98.2,98.02,98.07,8541.0,98.2,98.2,98.02,98.07,8541.0
2025-03-19 10:55:00,98.03,98.14,98.01,98.11,11758.0,98.03,98.14,98.01,98.11,11758.0
2025-03-19 11:00:00,98.07,98.09,97.9,97.9,8119.0,98.07,98.09,97.9,97.9,8119.0
2025-03-19 11:05:00,97.92,98.05,97.92,98.04,14938.0,97.92,98.05,97.92,98.04,14938.0
2025-03-19 11:10:00,98.06,98.3,98.05,98.22,14953.0,98.06,98.3,98.05,98.22,14953.0
2025-03-19 11:15:00,98.22,98.22,98.07,98.09,15276.0,98.22,98.22,98.07,98.09,15276.0
2025-03-19 11:20:00,98.09,98.26,98.09,98.19,10563.0,98.09,98.26,98.09,98.19,10563.0
2025-03-19 11:25:00,98.17,98.26,98.15,98.23,12523.0,98.17,98.26,98.15,98.23,12523.0
2025-03-19 11:30:00,98.24,98.26,98.14,98.22,6293.0,98.24,98.26,98.14,98.22,6293.0
2025-03-19 11:35:00,98.19,98.34,98.19,98.31,7200.0,98.19,98.34,98.19,98.31,7200.0
2025-03-19 11:40:00,98.31,98.55,98.3,98.5,34476.0,98.31,98.55,98.3,98.5,34476.0
2025-03-19 11:45:00,98.51,98.52,98.33,98.4,7256.0,98.51,98.52,98.33,98.4,7256.0
2025-03-19 11:50:00,98.4,98.52,98.37,98.38,6807.0,98.4,98.52,98.37,98.38,6807.0
2025-03-19 11:55:00,98.39,98.41,98.29,98.34,5065.0,98.39,98.41,98.29,98.34,5065.0
2025-03-19 12:00:00,98.34,98.45,98.31,98.39,9269.0,98.34,98.45,98.31,98.39,9269.0
2025-03-19 12:05:00,98.42,98.56,98.39,98.41,11998.0,98.42,98.56,98.39,98.41,11998.0
2025-03-19 12:10:00,98.43,98.47,98.29,98.4,30137.0,98.43,98.47,98.29,98.4,30137.0
2025-03-19 12:15:00,98.43,98.43,98.3,98.39,16979.0,98.43,98.43,98.3,98.39,16979.0
2025-03-19 12:20:00,98.34,98.6,98.34,98.52,5991.0,98.34,98.6,98.34,98.52,5991.0
2025-03-19 12:25:00,98.52,98.57,98.49,98.54,4910.0,98.52,98.57,98.49,98.54,4910.0
2025-03-19 12:30:00,98.54,98.57,98.46,98.51,8361.0,98.54,98.57,98.46,98.51,8361.0
2025-03-19 12:35:00,98.51,98.58,98.47,98.58,9453.0,98.51,98.58,98.47,98.58,9453.0
2025-03-19 12:40:00,98.52,98.56,98.44,98.47,7895.0,98.52,98.56,98.44,98.47,7895.0
2025-03-19 12:45:00,98.45,98.48,98.39,98.42,7296.0,98.45,98.48,98.39,98.42,7296.0
2025-03-19 12:50:00,98.41,98.45,98.36,98.45,8946.0,98.41,98.45,98.36,98.45,8946.0
2025-03-19 12:55:00,98.38,98.38,98.23,98.37,8074.0,98.38,98.38,98.23,98.37,8074.0
2025-03-19 13:00:00,98.37,98.53,98.26,98.3,7935.0,98.37,98.53,98.26,98.3,7935.0
2025-03-19 13:05:00,98.24,98.27,98.15,98.2,13171.0,98.24,98.27,98.15,98.2,13171.0
2025-03-19 13:10:00,98.2,98.25,98.08,98.1,24244.0,98.2,98.25,98.08,98.1,24244.0
2025-03-19 13:15:00,98.09,98.14,98.0,98.04,18839.0,98.09,98.14,98.0,98.04,18839.0
2025-03-19 13:20:00,98.02,98.04,97.88,97.91,7896.0,98.02,98.04,97.88,97.91,7896.0
2025-03-19 13:25:00,97.9,97.96,97.81,97.85,11675.0,97.9,97.96,97.81,97.85,11675.0
2025-03-19 13:30:00,97.84,97.89,97.76,97.87,9293.0,97.84,97.89,97.76,97.87,9293.0
2025-03-19 13:35:00,97.88,97.96,97.82,97.88,13328.0,97.88,97.96,97.82,97.88,13328.0
2025-03-19 13:40:00,97.88,97.98,97.77,97.78,27876.0,97.88,97.98,97.77,97.78,27876.0
2025-03-19 13:45:00,97.8,97.83,97.65,97.71,12526.0,97.8,97.83,97.65,97.71,12526.0
2025-03-19 13:50:00,97.7,97.9,97.68,97.79,8909.0,97.7,97.9,97.68,97.79,8909.0
2025-03-19 13:55:00,97.78,97.85,97.76,97.76,8803.0,97.78,97.85,97.76,97.76,8803.0
2025-03-19 14:00:00,97.76,98.17,97.59,98.11,22698.0,97.76,98.17,97.59,98.11,22698.0
2025-03-19 14:05:00,98.1,98.1,97.82,98.02,13271.0,98.1,98.1,97.82,98.02,13271.0
2025-03-19 14:10:00,98.03,98.21,98.02,98.16,11042.0,98.03,98.21,98.02,98.16,11042.0
2025-03-19 14:15:00,98.16,98.32,98.16,98.17,9456.0,98.16,98.32,98.16,98.17,9456.0
2025-03-19 14:20:00,98.2,98.31,98.07,98.26,20735.0,98.2,98.31,98.07,98.26,20735.0
2025-03-19 14:25:00,98.28,98.34,98.11,98.12,9995.0,98.28,98.34,98.11,98.12,9995.0
2025-03-19 14:30:00,98.13,98.65,98.12,98.54,8238.0,98.13,98.65,98.12,98.54,8238.0
2025-03-19 14:35:00,98.56,98.66,98.33,98.42,14855.0,98.56,98.66,98.33,98.42,14855.0
2025-03-19 14:40:00,98.34,98.7,98.3,98.67,13756.0,98.34,98.7,98.3,98.67,13756.0
2025-03-19 14:45:00,98.72,98.78,98.59,98.69,16057.0,98.72,98.78,98.59,98.69,16057.0
2025-03-19 14:50:00,98.67,98.85,98.57,98.73,8382.0,98.67,98.85,98.57,98.73,8382.0
2025-03-19 14:55:00,98.75,98.94,98.67,98.93,15884.0,98.75,98.94,98.67,98.93,15884.0
2025-03-19 15:00:00,98.96,99.05,98.89,98.96,21621.0,98.96,99.05,98.89,98.96,21621.0
2025-03-19 15:05:00,98.96,99.18,98.91,99.12,19582.0,98.96,99.18,98.91,99.12,19582.0
2025-03-19 15:10:00,99.08,99.17,98.89,99.0,25681.0,99.08,99.17,98.89,99.0,25681.0
2025-03-19 15:15:00,99.02,99.08,98.76,98.82,25667.0,99.02,99.08,98.76,98.82,25667.0
2025-03-19 15:20:00,98.86,98.88,98.56,98.6,30055.0,98.86,98.88,98.56,98.6,30055.0
2025-03-19 15:25:00,98.62,98.64,98.1,98.19,35874.0,98.62,98.64,98.1,98.19,35874.0
2025-03-19 15:30:00,98.12,98.49,98.09,98.37,23193.0,98.12,98.49,98.09,98.37,23193.0
2025-03-19 15:35:00,98.3,98.53,98.13,98.5,20642.0,98.3,98.53,98.13,98.5,20642.0
2025-03-19 15:40:00,98.54,98.64,98.45,98.55,56085.0,98.54,98.64,98.45,98.55,56085.0
2025-03-19 15:45:00,98.58,98.6,98.26,98.28,50970.0,98.58,98.6,98.26,98.28,50970.0
2025-03-19 15:50:00,98.28,98.42,98.15,98.24,70068.0,98.28,98.42,98.15,98.24,70068.0
2025-03-19 15:55:00,98.22,98.22,98.05,98.2,136833.0,98.22,98.22,98.05,98.2,136833.0
2025-03-20 09:30:00,97.14,98.2,97.11,97.91,88727.0,97.14,98.2,97.11,97.91,88727.0
2025-03-20 09:35:00,97.91,98.12,97.6,97.95,43146.0,97.91,98.12,97.6,97.95,43146.0
2025-03-20 09:40:00,97.95,98.03,97.4,97.96,41670.0,97.95,98.03,97.4,97.96,41670.0
2025-03-20 09:45:00,97.96,98.12,97.52,97.59,36022.0,97.96,98.12,97.52,97.59,36022.0
2025-03-20 09:50:00,97.55,97.87,97.43,97.65,39873.0,97.55,97.87,97.43,97.65,39873.0
2025-03-20 09:55:00,97.65,97.84,97.62,97.84,17325.0,97.65,97.84,97.62,97.84,17325.0
2025-03-20 10:00:00,97.82,98.34,97.77,98.34,20667.0,97.82,98.34,97.77,98.34,20667.0
2025-03-20 10:05:00,98.28,98.67,98.16,98.53,74675.0,98.28,98.67,98.16,98.53,74675.0
2025-03-20 10:10:00,98.54,98.69,98.48,98.62,45891.0,98.54,98.69,98.48,98.62,45891.0
2025-03-20 10:15:00,98.64,98.75,98.39,98.59,14840.0,98.64,98.75,98.39,98.59,14840.0
2025-03-20 10:20:00,98.58,98.8,98.48,98.77,13254.0,98.58,98.8,98.48,98.77,13254.0
2025-03-20 10:25:00,98.8,98.84,98.6,98.7,11673.0,98.8,98.84,98.6,98.7,11673.0
2025-03-20 10:30:00,98.71,98.82,98.67,98.72,16494.0,98.71,98.82,98.67,98.72,16494.0
2025-03-20 10:35:00,98.74,99.14,98.67,99.05,22761.0,98.74,99.14,98.67,99.05,22761.0
2025-03-20 10:40:00,99.04,99.47,99.02,99.47,50712.0,99.04,99.47,99.02,99.47,50712.0
2025-03-20 10:45:00,99.5,99.54,99.27,99.31,20220.0,99.5,99.54,99.27,99.31,20220.0
2025-03-20 10:50:00,99.22,99.25,99.09,99.25,24795.0,99.22,99.25,99.09,99.25,24795.0
2025-03-20 10:55:00,99.23,99.39,99.17,99.2,46309.0,99.23,99.39,99.17,99.2,46309.0
2025-03-20 11:00:00,99.22,99.24,98.95,98.98,38778.0,99.22,99.24,98.95,98.98,38778.0
2025-03-20 11:05:00,98.99,99.22,98.91,99.2,16498.0,98.99,99.22,98.91,99.2,16498.0
2025-03-20 11:10:00,99.2,99.26,99.12,99.19,18763.0,99.2,99.26,99.12,99.19,18763.0
2025-03-20 11:15:00,99.21,99.21,98.87,98.87,19704.0,99.21,99.21,98.87,98.87,19704.0
2025-03-20 11:20:00,98.9,99.11,98.89,99.08,17235.0,98.9,99.11,98.89,99.08,17235.0
2025-03-20 11:25:00,99.07,99.26,99.02,99.17,15870.0,99.07,99.26,99.02,99.17,15870.0
2025-03-20 11:30:00,99.19,99.22,99.08,99.12,17873.0,99.19,99.22,99.08,99.12,17873.0
2025-03-20 11:35:00,99.12,99.14,98.9,99.14,24510.0,99.12,99.14,98.9,99.14,24510.0
2025-03-20 11:40:00,99.16,99.35,99.14,99.33,25860.0,99.16,99.35,99.14,99.33,25860.0
2025-03-20 11:45:00,99.33,99.59,99.32,99.48,11663.0,99.33,99.59,99.32,99.48,11663.0
2025-03-20 11:50:00,99.46,99.5,99.39,99.44,11461.0,99.46,99.5,99.39,99.44,11461.0
2025-03-20 11:55:00,99.41,99.41,99.07,99.07,19380.0,99.41,99.41,99.07,99.07,19380.0
2025-03-20 12:00:00,99.06,99.18,99.0,99.04,18353.0,99.06,99.18,99.0,99.04,18353.0
2025-03-20 12:05:00,99.06,99.06,98.61,98.64,14234.0,99.06,99.06,98.61,98.64,14234.0
2025-03-20 12:10:00,98.67,98.8,98.54,98.77,17628.0,98.67,98.8,98.54,98.77,17628.0
2025-03-20 12:15:00,98.75,98.86,98.73,98.73,10982.0,98.75,98.86,98.73,98.73,10982.0
2025-03-20 12:20:00,98.74,98.76,98.59,98.59,13704.0,98.74,98.76,98.59,98.59,13704.0
2025-03-20 12:25:00,98.59,98.72,98.29,98.4,26939.0,98.59,98.72,98.29,98.4,26939.0
2025-03-20 12:30:00,98.42,98.48,98.33,98.35,15334.0,98.42,98.48,98.33,98.35,15334.0
2025-03-20 12:35:00,98.35,98.59,98.33,98.54,11101.0,98.35,98.59,98.33,98.54,11101.0
2025-03-20 12:40:00,98.54,98.54,98.37,98.4,16827.0,98.54,98.54,98.37,98.4,16827.0
2025-03-20 12:45:00,98.41,98.6,98.38,98.45,17363.0,98.41,98.6,98.38,98.45,17363.0
2025-03-20 12:50:00,98.46,98.62,98.46,98.62,20230.0,98.46,98.62,98.46,98.62,20230.0
2025-03-20 12:55:00,98.62,98.66,98.4,98.43,14474.0,98.62,98.66,98.4,98.43,14474.0
2025-03-20 13:00:00,98.42,98.59,98.42,98.58,16871.0,98.42,98.59,98.42,98.58,16871.0
2025-03-20 13:05:00,98.58,98.72,98.54,98.65,14123.0,98.58,98.72,98.54,98.65,14123.0
2025-03-20 13:10:00,98.68,98.76,98.68,98.73,16676.0,98.68,98.76,98.68,98.73,16676.0
2025-03-20 13:15:00,98.73,98.76,98.64,98.74,17156.0,98.73,98.76,98.64,98.74,17156.0
2025-03-20 13:20:00,98.77,98.77,98.52,98.6,33701.0,98.77,98.77,98.52,98.6,33701.0
2025-03-20 13:25:00,98.62,98.63,98.34,98.38,17083.0,98.62,98.63,98.34,98.38,17083.0
2025-03-20 13:30:00,98.36,98.47,98.36,98.37,8638.0,98.36,98.47,98.36,98.37,8638.0
2025-03-20 13:35:00,98.37,98.55,98.33,98.47,18060.0,98.37,98.55,98.33,98.47,18060.0
2025-03-20 13:40:00,98.5,98.53,98.37,98.51,10688.0,98.5,98.53,98.37,98.51,10688.0
2025-03-20 13:45:00,98.51,98.66,98.5,98.54,14325.0,98.51,98.66,98.5,98.54,14325.0
2025-03-20 13:50:00,98.52,98.56,98.45,98.45,9698.0,98.52,98.56,98.45,98.45,9698.0
2025-03-20 13:55:00,98.4,98.44,98.22,98.25,8100.0,98.4,98.44,98.22,98.25,8100.0
2025-03-20 14:00:00,98.25,98.43,98.24,98.41,9314.0,98.25,98.43,98.24,98.41,9314.0
2025-03-20 14:05:00,98.4,98.57,98.38,98.56,17029.0,98.4,98.57,98.38,98.56,17029.0
2025-03-20 14:10:00,98.56,98.72,98.48,98.49,30293.0,98.56,98.72,98.48,98.49,30293.0
2025-03-20 14:15:00,98.48,98.54,98.41,98.44,14085.0,98.48,98.54,98.41,98.44,14085.0
2025-03-20 14:20:00,98.41,98.41,98.18,98.25,8993.0,98.41,98.41,98.18,98.25,8993.0
2025-03-20 14:25:00,98.3,98.3,97.99,98.02,17054.0,98.3,98.3,97.99,98.02,17054.0
2025-03-20 14:30:00,98.03,98.15,97.96,98.11,14350.0,98.03,98.15,97.96,98.11,14350.0
2025-03-20 14:35:00,98.14,98.31,98.14,98.28,8353.0,98.14,98.31,98.14,98.28,8353.0
2025-03-20 14:40:00,98.28,98.28,98.14,98.14,11314.0,98.28,98.28,98.14,98.14,11314.0
2025-03-20 14:45:00,98.14,98.33,98.14,98.33,39975.0,98.14,98.33,98.14,98.33,39975.0
2025-03-20 14:50:00,98.31,98.52,98.3,98.45,20748.0,98.31,98.52,98.3,98.45,20748.0
2025-03-20 14:55:00,98.45,98.49,98.11,98.16,11853.0,98.45,98.49,98.11,98.16,11853.0
2025-03-20 15:00:00,98.13,98.31,98.12,98.31,28183.0,98.13,98.31,98.12,98.31,28183.0
2025-03-20 15:05:00,98.31,98.46,98.29,98.35,20287.0,98.31,98.46,98.29,98.35,20287.0
2025-03-20 15:10:00,98.32,98.44,98.32,98.4,14836.0,98.32,98.44,98.32,98.4,14836.0
2025-03-20 15:15:00,98.35,98.53,98.33,98.45,20828.0,98.35,98.53,98.33,98.45,20828.0
2025-03-20 15:20:00,98.45,98.62,98.45,98.51,15905.0,98.45,98.62,98.45,98.51,15905.0
2025-03-20 15:25:00,98.52,98.54,98.37,98.39,16186.0,98.52,98.54,98.37,98.39,16186.0
2025-03-20 15:30:00,98.4,98.57,98.4,98.51,20357.0,98.4,98.57,98.4,98.51,20357.0
2025-03-20 15:35:00,98.49,98.73,98.48,98.56,19004.0,98.49,98.73,98.48,98.56,19004.0
2025-03-20 15:40:00,98.57,98.68,98.52,98.66,17600.0,98.57,98.68,98.52,98.66,17600.0
2025-03-20 15:45:00,98.65,98.83,98.65,98.83,21858.0,98.65,98.83,98.65,98.83,21858.0
2025-03-20 15:50:00,98.81,98.95,98.39,98.59,62501.0,98.81,98.95,98.39,98.59,62501.0
2025-03-20 15:55:00,98.65,98.73,98.4,98.44,183481.0,98.65,98.73,98.4,98.44,183481.0
2025-03-21 09:30:00,97.33,97.4,96.51,96.89,615207.0,97.33,97.4,96.51,96.89,615207.0
2025-03-21 09:35:00,96.7,96.72,95.94,95.96,24814.0,96.7,96.72,95.94,95.96,24814.0
2025-03-21 09:40:00,95.95,96.5,95.94,96.41,29817.0,95.95,96.5,95.94,96.41,29817.0
2025-03-21 09:45:00,96.42,97.08,96.41,97.06,15873.0,96.42,97.08,96.41,97.06,15873.0
2025-03-21 09:50:00,97.14,97.44,97.13,97.26,30404.0,97.14,97.44,97.13,97.26,30404.0
2025-03-21 09:55:00,97.26,97.55,97.18,97.45,27429.0,97.26,97.55,97.18,97.45,27429.0
2025-03-21 10:00:00,97.49,97.49,97.22,97.39,22572.0,97.49,97.49,97.22,97.39,22572.0
2025-03-21 10:05:00,97.39,97.48,97.03,97.06,15199.0,97.39,97.48,97.03,97.06,15199.0
2025-03-21 10:10:00,97.06,97.28,96.97,97.28,15540.0,97.06,97.28,96.97,97.28,15540.0
2025-03-21 10:15:00,97.31,97.47,97.18,97.45,16710.0,97.31,97.47,97.18,97.45,16710.0
2025-03-21 10:20:00,97.46,97.76,97.42,97.71,11433.0,97.46,97.76,97.42,97.71,11433.0
2025-03-21 10:25:00,97.72,97.8,97.6,97.63,9870.0,97.72,97.8,97.6,97.63,9870.0
2025-03-21 10:30:00,97.6,97.86,97.55,97.73,12628.0,97.6,97.86,97.55,97.73,12628.0
2025-03-21 10:35:00,97.81,97.82,97.71,97.75,7357.0,97.81,97.82,97.71,97.75,7357.0
2025-03-21 10:40:00,97.71,97.85,97.67,97.85,14171.0,97.71,97.85,97.67,97.85,14171.0
2025-03-21 10:45:00,97.82,98.0,97.79,97.92,4845.0,97.82,98.0,97.79,97.92,4845.0
2025-03-21 10:50:00,97.95,97.97,97.77,97.88,15931.0,97.95,97.97,97.77,97.88,15931.0
2025-03-21 10:55:00,97.88,98.04,97.82,98.03,7265.0,97.88,98.04,97.82,98.03,7265.0
2025-03-21 11:00:00,98.05,98.09,97.98,98.07,6910.0,98.05,98.09,97.98,98.07,6910.0
2025-03-21 11:05:00,98.04,98.09,98.0,98.02,6084.0,98.04,98.09,98.0,98.02,6084.0
2025-03-21 11:10:00,98.0,98.09,97.85,97.85,15442.0,98.0,98.09,97.85,97.85,15442.0
2025-03-21 11:15:00,97.89,97.93,97.73,97.76,25180.0,97.89,97.93,97.73,97.76,25180.0
2025-03-21 11:20:00,97.76,97.85,97.75,97.8,21025.0,97.76,97.85,97.75,97.8,21025.0
2025-03-21 11:25:00,97.8,97.93,97.76,97.9,7956.0,97.8,97.93,97.76,97.9,7956.0
2025-03-21 11:30:00,97.85,97.99,97.81,97.91,8064.0,97.85,97.99,97.81,97.91,8064.0
2025-03-21 11:35:00,97.89,97.89,97.77,97.8,5801.0,97.89,97.89,97.77,97.8,5801.0
2025-03-21 11:40:00,97.79,97.8,97.49,97.5,9302.0,97.79,97.8,97.49,97.5,9302.0
2025-03-21 11:45:00,97.52,97.79,97.52,97.77,8294.0,97.52,97.79,97.52,97.77,8294.0
2025-03-21 11:50:00,97.77,97.82,97.56,97.72,11644.0,97.77,97.82,97.56,97.72,11644.0
2025-03-21 11:55:00,97.72,97.77,97.64,97.7,8559.0,97.72,97.77,97.64,97.7,8559.0
2025-03-21 12:00:00,97.7,97.84,97.59,97.8,14186.0,97.7,97.84,97.59,97.8,14186.0
2025-03-21 12:05:00,97.8,97.89,97.79,97.86,5669.0,97.8,97.89,97.79,97.86,5669.0
2025-03-21 12:10:00,97.85,98.04,97.83,97.98,11690.0,97.85,98.04,97.83,97.98,11690.0
2025-03-21 12:15:00,98.0,98.19,97.94,98.19,6747.0,98.0,98.19,97.94,98.19,6747.0
2025-03-21 12:20:00,98.14,98.3,98.14,98.29,5848.0,98.14,98.3,98.14,98.29,5848.0
2025-03-21 12:25:00,98.29,98.31,98.17,98.2,6679.0,98.29,98.31,98.17,98.2,6679.0
2025-03-21 12:30:00,98.2,98.25,98.14,98.18,9855.0,98.2,98.25,98.14,98.18,9855.0
2025-03-21 12:35:00,98.16,98.2,98.06,98.15,14517.0,98.16,98.2,98.06,98.15,14517.0
2025-03-21 12:40:00,98.14,98.2,98.04,98.09,14847.0,98.14,98.2,98.04,98.09,14847.0
2025-03-21 12:45:00,98.11,98.24,98.1,98.14,17088.0,98.11,98.24,98.1,98.14,17088.0
2025-03-21 12:50:00,98.15,98.25,98.13,98.19,11388.0,98.15,98.25,98.13,98.19,11388.0
2025-03-21 12:55:00,98.19,98.35,98.18,98.35,10901.0,98.19,98.35,98.18,98.35,10901.0
2025-03-21 13:00:00,98.34,98.34,98.19,98.25,11381.0,98.34,98.34,98.19,98.25,11381.0
2025-03-21 13:05:00,98.26,98.35,98.22,98.22,8269.0,98.26,98.35,98.22,98.22,8269.0
2025-03-21 13:10:00,98.25,98.3,98.1,98.12,14963.0,98.25,98.3,98.1,98.12,14963.0
2025-03-21 13:15:00,98.11,98.18,98.06,98.06,7734.0,98.11,98.18,98.06,98.06,7734.0
2025-03-21 13:20:00,98.02,98.15,98.01,98.06,13941.0,98.02,98.15,98.01,98.06,13941.0
2025-03-21 13:25:00,98.03,98.06,97.88,97.88,10145.0,98.03,98.06,97.88,97.88,10145.0
2025-03-21 13:30:00,97.88,97.98,97.85,97.98,9311.0,97.88,97.98,97.85,97.98,9311.0
2025-03-21 13:35:00,97.96,98.03,97.96,98.0,8497.0,97.96,98.03,97.96,98.0,8497.0
2025-03-21 13:40:00,98.01,98.11,98.01,98.11,11753.0,98.01,98.11,98.01,98.11,11753.0
2025-03-21 13:45:00,98.12,98.21,98.09,98.2,12458.0,98.12,98.21,98.09,98.2,12458.0
2025-03-21 13:50:00,98.2,98.33,98.15,98.18,16568.0,98.2,98.33,98.15,98.18,16568.0
2025-03-21 13:55:00,98.19,98.19,98.07,98.15,9483.0,98.19,98.19,98.07,98.15,9483.0
2025-03-21 14:00:00,98.16,98.27,98.15,98.27,16075.0,98.16,98.27,98.15,98.27,16075.0
2025-03-21 14:05:00,98.25,98.25,98.13,98.23,12977.0,98.25,98.25,98.13,98.23,12977.0
2025-03-21 14:10:00,98.23,98.23,98.09,98.12,11141.0,98.23,98.23,98.09,98.12,11141.0
2025-03-21 14:15:00,98.13,98.2,98.08,98.2,11401.0,98.13,98.2,98.08,98.2,11401.0
2025-03-21 14:20:00,98.18,98.28,98.16,98.27,18782.0,98.18,98.28,98.16,98.27,18782.0
2025-03-21 14:25:00,98.25,98.3,98.21,98.26,10347.0,98.25,98.3,98.21,98.26,10347.0
2025-03-21 14:30:00,98.29,98.42,98.27,98.36,12243.0,98.29,98.42,98.27,98.36,12243.0
2025-03-21 14:35:00,98.39,98.48,98.36,98.45,15148.0,98.39,98.48,98.36,98.45,15148.0
2025-03-21 14:40:00,98.42,98.47,98.41,98.44,8244.0,98.42,98.47,98.41,98.44,8244.0
2025-03-21 14:45:00,98.45,98.48,98.38,98.44,17044.0,98.45,98.48,98.38,98.44,17044.0
2025-03-21 14:50:00,98.44,98.46,98.37,98.39,12573.0,98.44,98.46,98.37,98.39,12573.0
2025-03-21 14:55:00,98.41,98.56,98.4,98.45,26898.0,98.41,98.56,98.4,98.45,26898.0
2025-03-21 15:00:00,98.44,98.44,98.24,98.29,13978.0,98.44,98.44,98.24,98.29,13978.0
2025-03-21 15:05:00,98.3,98.32,98.2,98.22,13598.0,98.3,98.32,98.2,98.22,13598.0
2025-03-21 15:10:00,98.23,98.3,98.14,98.25,16066.0,98.23,98.3,98.14,98.25,16066.0
2025-03-21 15:15:00,98.25,98.28,98.19,98.27,12747.0,98.25,98.28,98.19,98.27,12747.0
2025-03-21 15:20:00,98.26,98.35,98.14,98.34,19502.0,98.26,98.35,98.14,98.34,19502.0
2025-03-21 15:25:00,98.32,98.41,98.28,98.35,22605.0,98.32,98.41,98.28,98.35,22605.0
2025-03-21 15:30:00,98.33,98.5,98.33,98.42,23030.0,98.33,98.5,98.33,98.42,23030.0
2025-03-21 15:35:00,98.4,98.47,98.34,98.43,24281.0,98.4,98.47,98.34,98.43,24281.0
2025-03-21 15:40:00,98.43,98.43,98.29,98.4,54064.0,98.43,98.43,98.29,98.4,54064.0
2025-03-21 15:45:00,98.4,98.51,98.39,98.45,39326.0,98.4,98.51,98.39,98.45,39326.0
2025-03-21 15:50:00,98.47,98.67,98.12,98.66,91204.0,98.47,98.67,98.12,98.66,91204.0
2025-03-21 15:55:00,98.64,98.73,98.39,98.66,256393.0,98.64,98.73,98.39,98.66,256393.0
2025-03-24 09:30:00,100.0,100.0,99.0,99.0,74210.0,100.0,100.0,99.0,99.0,74210.0
2025-03-24 09:35:00,99.06,99.71,99.02,99.71,16342.0,99.06,99.71,99.02,99.71,16342.0
2025-03-24 09:40:00,99.71,99.88,99.29,99.77,28665.0,99.71,99.88,99.29,99.77,28665.0
2025-03-24 09:45:00,99.84,100.0,99.59,99.86,47172.0,99.84,100.0,99.59,99.86,47172.0
2025-03-24 09:50:00,99.86,100.29,99.79,100.09,22189.0,99.86,100.29,99.79,100.09,22189.0
2025-03-24 09:55:00,100.18,100.26,99.95,99.98,29069.0,100.18,100.26,99.95,99.98,29069.0
2025-03-24 10:00:00,100.02,100.11,99.8,99.9,14114.0,100.02,100.11,99.8,99.9,14114.0
2025-03-24 10:05:00,99.86,99.88,99.65,99.69,32568.0,99.86,99.88,99.65,99.69,32568.0
2025-03-24 10:10:00,99.66,99.83,99.51,99.52,16086.0,99.66,99.83,99.51,99.52,16086.0
2025-03-24 10:15:00,99.53,99.59,99.0,99.06,19633.0,99.53,99.59,99.0,99.06,19633.0
2025-03-24 10:20:00,99.05,99.14,99.02,99.11,21393.0,99.05,99.14,99.02,99.11,21393.0
2025-03-24 10:25:00,99.02,99.14,98.97,99.05,16347.0,99.02,99.14,98.97,99.05,16347.0
2025-03-24 10:30:00,99.04,99.04,98.81,98.88,28632.0,99.04,99.04,98.81,98.88,28632.0
2025-03-24 10:35:00,98.91,99.08,98.89,98.97,16778.0,98.91,99.08,98.89,98.97,16778.0
2025-03-24 10:40:00,98.97,99.34,98.97,99.29,12856.0,98.97,99.34,98.97,99.29,12856.0
2025-03-24 10:45:00,99.29,99.31,99.15,99.19,14219.0,99.29,99.31,99.15,99.19,14219.0
2025-03-24 10:50:00,99.2,99.26,99.1,99.18,23612.0,99.2,99.26,99.1,99.18,23612.0
2025-03-24 10:55:00,99.18,99.33,99.16,99.31,19897.0,99.18,99.33,99.16,99.31,19897.0
2025-03-24 11:00:00,99.28,99.39,99.24,99.36,9536.0,99.28,99.39,99.24,99.36,9536.0
2025-03-24 11:05:00,99.36,99.53,99.33,99.49,14612.0,99.36,99.53,99.33,99.49,14612.0
2025-03-24 11:10:00,99.44,99.44,99.36,99.37,9869.0,99.44,99.44,99.36,99.37,9869.0
2025-03-24 11:15:00,99.37,99.48,99.34,99.47,10094.0,99.37,99.48,99.34,99.47,10094.0
2025-03-24 11:20:00,99.47,99.48,99.37,99.38,11965.0,99.47,99.48,99.37,99.38,11965.0
2025-03-24 11:25:00,99.4,99.4,99.22,99.38,32488.0,99.4,99.4,99.22,99.38,32488.0
2025-03-24 11:30:00,99.39,99.51,99.32,99.51,14483.0,99.39,99.51,99.32,99.51,14483.0
2025-03-24 11:35:00,99.52,99.7,99.52,99.58,22571.0,99.52,99.7,99.52,99.58,22571.0
2025-03-24 11:40:00,99.57,99.58,99.37,99.45,10923.0,99.57,99.58,99.37,99.45,10923.0
2025-03-24 11:45:00,99.48,99.54,99.46,99.48,5228.0,99.48,99.54,99.46,99.48,5228.0
2025-03-24 11:50:00,99.5,99.82,99.47,99.8,18991.0,99.5,99.82,99.47,99.8,18991.0
2025-03-24 11:55:00,99.8,99.82,99.53,99.58,6934.0,99.8,99.82,99.53,99.58,6934.0
2025-03-24 12:00:00,99.56,99.56,99.32,99.39,41390.0,99.56,99.56,99.32,99.39,41390.0
2025-03-24 12:05:00,99.36,99.51,99.36,99.45,4376.0,99.36,99.51,99.36,99.45,4376.0
2025-03-24 12:10:00,99.48,99.48,99.38,99.43,3537.0,99.48,99.48,99.38,99.43,3537.0
2025-03-24 12:15:00,99.39,99.44,99.25,99.28,4386.0,99.39,99.44,99.25,99.28,4386.0
2025-03-24 12:20:00,99.29,99.5,99.28,99.5,4825.0,99.29,99.5,99.28,99.5,4825.0
2025-03-24 12:25:00,99.48,99.65,99.39,99.52,15493.0,99.48,99.65,99.39,99.52,15493.0
2025-03-24 12:30:00,99.48,99.57,99.4,99.51,336754.0,99.48,99.57,99.4,99.51,336754.0
2025-03-24 12:35:00,99.51,99.55,99.44,99.55,11786.0,99.51,99.55,99.44,99.55,11786.0
2025-03-24 12:40:00,99.55,99.55,99.35,99.42,9390.0,99.55,99.55,99.35,99.42,9390.0
2025-03-24 12:45:00,99.41,99.48,99.28,99.28,7500.0,99.41,99.48,99.28,99.28,7500.0
2025-03-24 12:50:00,99.29,99.33,99.25,99.27,8352.0,99.29,99.33,99.25,99.27,8352.0
2025-03-24 12:55:00,99.28,99.29,99.13,99.19,6008.0,99.28,99.29,99.13,99.19,6008.0
2025-03-24 13:00:00,99.15,99.22,99.13,99.18,6143.0,99.15,99.22,99.13,99.18,6143.0
2025-03-24 13:05:00,99.18,99.19,99.06,99.08,5184.0,99.18,99.19,99.06,99.08,5184.0
2025-03-24 13:10:00,99.06,99.16,99.05,99.16,8467.0,99.06,99.16,99.05,99.16,8467.0
2025-03-24 13:15:00,99.12,99.23,99.12,99.17,8781.0,99.12,99.23,99.12,99.17,8781.0
2025-03-24 13:20:00,99.17,99.25,99.11,99.23,13482.0,99.17,99.25,99.11,99.23,13482.0
2025-03-24 13:25:00,99.23,99.39,99.23,99.39,7643.0,99.23,99.39,99.23,99.39,7643.0
2025-03-24 13:30:00,99.4,99.54,99.36,99.51,10714.0,99.4,99.54,99.36,99.51,10714.0
2025-03-24 13:35:00,99.51,99.6,99.47,99.59,12083.0,99.51,99.6,99.47,99.59,12083.0
2025-03-24 13:40:00,99.59,99.62,99.54,99.59,14180.0,99.59,99.62,99.54,99.59,14180.0
2025-03-24 13:45:00,99.61,99.65,99.54,99.55,14126.0,99.61,99.65,99.54,99.55,14126.0
2025-03-24 13:50:00,99.56,99.56,99.45,99.46,8362.0,99.56,99.56,99.45,99.46,8362.0
2025-03-24 13:55:00,99.48,99.49,99.41,99.47,15344.0,99.48,99.49,99.41,99.47,15344.0
2025-03-24 14:00:00,99.48,99.48,99.28,99.31,8520.0,99.48,99.48,99.28,99.31,8520.0
2025-03-24 14:05:00,99.28,99.38,99.27,99.38,13987.0,99.28,99.38,99.27,99.38,13987.0
2025-03-24 14:10:00,99.35,99.47,99.34,99.43,6322.0,99.35,99.47,99.34,99.43,6322.0
2025-03-24 14:15:00,99.43,99.52,99.41,99.52,4606.0,99.43,99.52,99.41,99.52,4606.0
2025-03-24 14:20:00,99.5,99.56,99.44,99.45,8852.0,99.5,99.56,99.44,99.45,8852.0
2025-03-24 14:25:00,99.46,99.55,99.44,99.52,4988.0,99.46,99.55,99.44,99.52,4988.0
2025-03-24 14:30:00,99.5,99.52,99.45,99.47,4080.0,99.5,99.52,99.45,99.47,4080.0
2025-03-24 14:35:00,99.46,99.57,99.4,99.49,8452.0,99.46,99.57,99.4,99.49,8452.0
2025-03-24 14:40:00,99.5,99.62,99.47,99.59,6924.0,99.5,99.62,99.47,99.59,6924.0
2025-03-24 14:45:00,99.59,99.6,99.44,99.54,7181.0,99.59,99.6,99.44,99.54,7181.0
2025-03-24 14:50:00,99.53,99.59,99.51,99.58,7909.0,99.53,99.59,99.51,99.58,7909.0
2025-03-24 14:55:00,99.59,99.59,99.47,99.55,7768.0,99.59,99.59,99.47,99.55,7768.0
2025-03-24 15:00:00,99.53,99.56,99.49,99.52,8429.0,99.53,99.56,99.49,99.52,8429.0
2025-03-24 15:05:00,99.55,99.66,99.55,99.63,15092.0,99.55,99.66,99.55,99.63,15092.0
2025-03-24 15:10:00,99.61,99.62,99.55,99.55,9010.0,99.61,99.62,99.55,99.55,9010.0
2025-03-24 15:15:00,99.54,99.58,99.48,99.49,13388.0,99.54,99.58,99.48,99.49,13388.0
2025-03-24 15:20:00,99.5,99.54,99.47,99.54,15710.0,99.5,99.54,99.47,99.54,15710.0
2025-03-24 15:25:00,99.53,99.54,99.39,99.42,11942.0,99.53,99.54,99.39,99.42,11942.0
2025-03-24 15:30:00,99.44,99.52,99.4,99.52,14633.0,99.44,99.52,99.4,99.52,14633.0
2025-03-24 15:35:00,99.51,99.59,99.41,99.45,34140.0,99.51,99.59,99.41,99.45,34140.0
2025-03-24 15:40:00,99.45,99.6,99.44,99.45,19959.0,99.45,99.6,99.44,99.45,19959.0
2025-03-24 15:45:00,99.44,99.53,99.4,99.53,18502.0,99.44,99.53,99.4,99.53,18502.0
2025-03-24 15:50:00,99.51,99.8,99.45,99.77,41573.0,99.51,99.8,99.45,99.77,41573.0
2025-03-24 15:55:00,99.82,99.93,99.66,99.7,241631.0,99.82,99.93,99.66,99.7,241631.0
2025-03-25 09:30:00,99.72,100.82,99.54,100.54,65238.0,99.72,100.82,99.54,100.54,65238.0
2025-03-25 09:35:00,100.54,100.85,100.05,100.81,21106.0,100.54,100.85,100.05,100.81,21106.0
2025-03-25 09:40:00,100.81,101.35,100.81,101.25,61759.0,100.81,101.35,100.81,101.25,61759.0
2025-03-25 09:45:00,101.35,101.7,101.34,101.59,25901.0,101.35,101.7,101.34,101.59,25901.0
2025-03-25 09:50:00,101.65,101.9,101.42,101.9,18093.0,101.65,101.9,101.42,101.9,18093.0
2025-03-25 09:55:00,101.85,102.16,101.78,102.16,26148.0,101.85,102.16,101.78,102.16,26148.0
2025-03-25 10:00:00,102.16,102.22,101.58,101.87,20036.0,102.16,102.22,101.58,101.87,20036.0
2025-03-25 10:05:00,101.89,101.98,101.77,101.87,17070.0,101.89,101.98,101.77,101.87,17070.0
2025-03-25 10:10:00,101.81,102.03,101.71,101.97,12580.0,101.81,102.03,101.71,101.97,12580.0
2025-03-25 10:15:00,101.93,101.93,101.48,101.48,21714.0,101.93,101.93,101.48,101.48,21714.0
2025-03-25 10:20:00,101.45,101.53,101.29,101.39,27754.0,101.45,101.53,101.29,101.39,27754.0
2025-03-25 10:25:00,101.43,101.45,101.1,101.33,17414.0,101.43,101.45,101.1,101.33,17414.0
2025-03-25 10:30:00,101.33,101.54,101.25,101.54,16491.0,101.33,101.54,101.25,101.54,16491.0
2025-03-25 10:35:00,101.57,101.7,101.47,101.47,22103.0,101.57,101.7,101.47,101.47,22103.0
2025-03-25 10:40:00,101.48,101.63,101.48,101.59,11631.0,101.48,101.63,101.48,101.59,11631.0
2025-03-25 10:45:00,101.56,101.7,101.54,101.54,12230.0,101.56,101.7,101.54,101.54,12230.0
2025-03-25 10:50:00,101.53,101.64,101.46,101.53,8521.0,101.53,101.64,101.46,101.53,8521.0
2025-03-25 10:55:00,101.55,101.61,101.35,101.36,19541.0,101.55,101.61,101.35,101.36,19541.0
2025-03-25 11:00:00,101.42,101.51,101.34,101.34,7315.0,101.42,101.51,101.34,101.34,7315.0
2025-03-25 11:05:00,101.34,101.65,101.34,101.61,21444.0,101.34,101.65,101.34,101.61,21444.0
2025-03-25 11:10:00,101.61,101.74,101.57,101.73,11873.0,101.61,101.74,101.57,101.73,11873.0
2025-03-25 11:15:00,101.76,101.82,101.64,101.82,15605.0,101.76,101.82,101.64,101.82,15605.0
2025-03-25 11:20:00,101.8,101.91,101.79,101.9,25097.0,101.8,101.91,101.79,101.9,25097.0
2025-03-25 11:25:00,101.91,101.96,101.83,101.86,14049.0,101.91,101.96,101.83,101.86,14049.0
2025-03-25 11:30:00,101.86,102.06,101.84,102.04,27427.0,101.86,102.06,101.84,102.04,27427.0
2025-03-25 11:35:00,102.04,102.04,101.74,101.75,46766.0,102.04,102.04,101.74,101.75,46766.0
2025-03-25 11:40:00,101.76,101.77,101.5,101.5,12726.0,101.76,101.77,101.5,101.5,12726.0
2025-03-25 11:45:00,101.51,101.54,101.33,101.54,13782.0,101.51,101.54,101.33,101.54,13782.0
2025-03-25 11:50:00,101.54,101.56,101.3,101.3,15702.0,101.54,101.56,101.3,101.3,15702.0
2025-03-25 11:55:00,101.26,101.29,101.14,101.2,16277.0,101.26,101.29,101.14,101.2,16277.0
2025-03-25 12:00:00,101.23,101.28,101.05,101.16,10706.0,101.23,101.28,101.05,101.16,10706.0
2025-03-25 12:05:00,101.15,101.22,101.12,101.21,6101.0,101.15,101.22,101.12,101.21,6101.0
2025-03-25 12:10:00,101.22,101.24,101.13,101.15,8448.0,101.22,101.24,101.13,101.15,8448.0
2025-03-25 12:15:00,101.15,101.18,101.13,101.15,3634.0,101.15,101.18,101.13,101.15,3634.0
2025-03-25 12:20:00,101.16,101.41,101.16,101.24,9785.0,101.16,101.41,101.16,101.24,9785.0
2025-03-25 12:25:00,101.23,101.28,101.15,101.18,6019.0,101.23,101.28,101.15,101.18,6019.0
2025-03-25 12:30:00,101.2,101.25,101.18,101.19,5663.0,101.2,101.25,101.18,101.19,5663.0
2025-03-25 12:35:00,101.18,101.22,101.12,101.22,5849.0,101.18,101.22,101.12,101.22,5849.0
2025-03-25 12:40:00,101.18,101.32,101.15,101.28,4635.0,101.18,101.32,101.15,101.28,4635.0
2025-03-25 12:45:00,101.24,101.35,101.23,101.31,4105.0,101.24,101.35,101.23,101.31,4105.0
2025-03-25 12:50:00,101.35,101.38,101.29,101.38,6602.0,101.35,101.38,101.29,101.38,6602.0
2025-03-25 12:55:00,101.38,101.39,101.17,101.23,9911.0,101.38,101.39,101.17,101.23,9911.0
2025-03-25 13:00:00,101.27,101.45,101.27,101.41,3544.0,101.27,101.45,101.27,101.41,3544.0
2025-03-25 13:05:00,101.39,101.41,101.34,101.41,5619.0,101.39,101.41,101.34,101.41,5619.0
2025-03-25 13:10:00,101.4,101.56,101.36,101.56,11153.0,101.4,101.56,101.36,101.56,11153.0
2025-03-25 13:15:00,101.59,101.67,101.56,101.64,27668.0,101.59,101.67,101.56,101.64,27668.0
2025-03-25 13:20:00,101.63,101.72,101.55,101.7,16545.0,101.63,101.72,101.55,101.7,16545.0
2025-03-25 13:25:00,101.69,101.78,101.66,101.67,15026.0,101.69,101.78,101.66,101.67,15026.0
2025-03-25 13:30:00,101.68,101.78,101.67,101.77,9380.0,101.68,101.78,101.67,101.77,9380.0
2025-03-25 13:35:00,101.77,101.79,101.65,101.7,10097.0,101.77,101.79,101.65,101.7,10097.0
2025-03-25 13:40:00,101.69,101.84,101.67,101.83,17078.0,101.69,101.84,101.67,101.83,17078.0
2025-03-25 13:45:00,101.83,101.95,101.78,101.86,32702.0,101.83,101.95,101.78,101.86,32702.0
2025-03-25 13:50:00,101.87,101.87,101.73,101.82,27154.0,101.87,101.87,101.73,101.82,27154.0
2025-03-25 13:55:00,101.83,101.93,101.8,101.87,14702.0,101.83,101.93,101.8,101.87,14702.0
2025-03-25 14:00:00,101.85,101.97,101.82,101.94,14113.0,101.85,101.97,101.82,101.94,14113.0
2025-03-25 14:05:00,101.92,101.98,101.86,101.93,31051.0,101.92,101.98,101.86,101.93,31051.0
2025-03-25 14:10:00,101.93,102.03,101.93,102.03,18744.0,101.93,102.03,101.93,102.03,18744.0
2025-03-25 14:15:00,102.01,102.11,102.0,102.08,12859.0,102.01,102.11,102.0,102.08,12859.0
2025-03-25 14:20:00,102.07,102.17,102.07,102.13,13673.0,102.07,102.17,102.07,102.13,13673.0
2025-03-25 14:25:00,102.13,102.13,102.01,102.08,24987.0,102.13,102.13,102.01,102.08,24987.0
2025-03-25 14:30:00,102.09,102.11,101.92,101.98,11772.0,102.09,102.11,101.92,101.98,11772.0
2025-03-25 14:35:00,101.98,102.01,101.86,101.87,8622.0,101.98,102.01,101.86,101.87,8622.0
2025-03-25 14:40:00,101.88,101.91,101.78,101.91,11539.0,101.88,101.91,101.78,101.91,11539.0
2025-03-25 14:45:00,101.92,101.99,101.9,101.9,11153.0,101.92,101.99,101.9,101.9,11153.0
2025-03-25 14:50:00,101.88,101.97,101.8,101.94,14824.0,101.88,101.97,101.8,101.94,14824.0
2025-03-25 14:55:00,101.94,102.14,101.93,102.1,39292.0,101.94,102.14,101.93,102.1,39292.0
2025-03-25 15:00:00,102.11,102.13,102.01,102.01,10947.0,102.11,102.13,102.01,102.01,10947.0
2025-03-25 15:05:00,102.03,102.11,101.97,101.99,9640.0,102.03,102.11,101.97,101.99,9640.0
2025-03-25 15:10:00,101.98,102.07,101.85,101.95,16387.0,101.98,102.07,101.85,101.95,16387.0
2025-03-25 15:15:00,101.96,102.02,101.95,101.96,14718.0,101.96,102.02,101.95,101.96,14718.0
2025-03-25 15:20:00,101.95,101.98,101.87,101.88,24043.0,101.95,101.98,101.87,101.88,24043.0
2025-03-25 15:25:00,101.9,101.9,101.73,101.75,10188.0,101.9,101.9,101.73,101.75,10188.0
2025-03-25 15:30:00,101.75,101.89,101.75,101.79,16935.0,101.75,101.89,101.75,101.79,16935.0
2025-03-25 15:35:00,101.78,101.85,101.74,101.77,28273.0,101.78,101.85,101.74,101.77,28273.0
2025-03-25 15:40:00,101.76,101.86,101.74,101.81,20354.0,101.76,101.86,101.74,101.81,20354.0
2025-03-25 15:45:00,101.84,101.95,101.79,101.92,18025.0,101.84,101.95,101.79,101.92,18025.0
2025-03-25 15:50:00,101.89,102.2,101.88,102.18,50486.0,101.89,102.2,101.88,102.18,50486.0
2025-03-25 15:55:00,102.18,102.2,102.03,102.09,139500.0,102.18,102.2,102.03,102.09,139500.0
2025-03-26 09:30:00,101.62,102.08,101.54,101.56,53270.0,101.62,102.08,101.54,101.56,53270.0
2025-03-26 09:35:00,101.71,102.34,101.6,102.2,16007.0,101.71,102.34,101.6,102.2,16007.0
2025-03-26 09:40:00,102.24,102.34,102.0,102.15,20636.0,102.24,102.34,102.0,102.15,20636.0
2025-03-26 09:45:00,102.2,102.24,101.51,101.53,23194.0,102.2,102.24,101.51,101.53,23194.0
2025-03-26 09:50:00,101.53,101.8,101.43,101.55,33117.0,101.53,101.8,101.43,101.55,33117.0
2025-03-26 09:55:00,101.5,101.59,101.26,101.5,20351.0,101.5,101.59,101.26,101.5,20351.0
2025-03-26 10:00:00,101.48,101.73,101.3,101.36,16711.0,101.48,101.73,101.3,101.36,16711.0
2025-03-26 10:05:00,101.31,101.65,101.31,101.57,7687.0,101.31,101.65,101.31,101.57,7687.0
2025-03-26 10:10:00,101.65,101.77,101.46,101.56,16186.0,101.65,101.77,101.46,101.56,16186.0
2025-03-26 10:15:00,101.6,101.65,101.34,101.38,6008.0,101.6,101.65,101.34,101.38,6008.0
2025-03-26 10:20:00,101.33,101.38,100.95,101.08,22044.0,101.33,101.38,100.95,101.08,22044.0
2025-03-26 10:25:00,101.01,101.22,101.0,101.22,13627.0,101.01,101.22,101.0,101.22,13627.0
2025-03-26 10:30:00,101.2,101.23,101.04,101.05,6556.0,101.2,101.23,101.04,101.05,6556.0
2025-03-26 10:35:00,101.05,101.05,100.71,100.71,8940.0,101.05,101.05,100.71,100.71,8940.0
2025-03-26 10:40:00,100.71,100.87,100.65,100.86,21608.0,100.71,100.87,100.65,100.86,21608.0
2025-03-26 10:45:00,100.85,100.95,100.82,100.9,11625.0,100.85,100.95,100.82,100.9,11625.0
2025-03-26 10:50:00,100.89,101.3,100.87,101.29,17391.0,100.89,101.3,100.87,101.29,17391.0
2025-03-26 10:55:00,101.25,101.39,101.22,101.39,8998.0,101.25,101.39,101.22,101.39,8998.0
2025-03-26 11:00:00,101.42,101.49,101.29,101.32,12503.0,101.42,101.49,101.29,101.32,12503.0
2025-03-26 11:05:00,101.34,101.44,101.28,101.39,8668.0,101.34,101.44,101.28,101.39,8668.0
2025-03-26 11:10:00,101.41,101.47,101.35,101.43,4234.0,101.41,101.47,101.35,101.43,4234.0
2025-03-26 11:15:00,101.46,101.7,101.45,101.62,5323.0,101.46,101.7,101.45,101.62,5323.0
2025-03-26 11:20:00,101.66,101.67,101.46,101.46,14711.0,101.66,101.67,101.46,101.46,14711.0
2025-03-26 11:25:00,101.45,101.54,101.35,101.47,17153.0,101.45,101.54,101.35,101.47,17153.0
2025-03-26 11:30:00,101.49,101.52,101.34,101.34,5305.0,101.49,101.52,101.34,101.34,5305.0
2025-03-26 11:35:00,101.23,101.28,101.18,101.28,7931.0,101.23,101.28,101.18,101.28,7931.0
2025-03-26 11:40:00,101.25,101.34,101.18,101.29,10149.0,101.25,101.34,101.18,101.29,10149.0
2025-03-26 11:45:00,101.27,101.32,101.19,101.2,6904.0,101.27,101.32,101.19,101.2,6904.0
2025-03-26 11:50:00,101.17,101.19,100.92,100.95,29805.0,101.17,101.19,100.92,100.95,29805.0
2025-03-26 11:55:00,100.95,100.99,100.73,100.95,12167.0,100.95,100.99,100.73,100.95,12167.0
2025-03-26 12:00:00,100.92,100.97,100.72,100.72,13429.0,100.92,100.97,100.72,100.72,13429.0
2025-03-26 12:05:00,100.74,100.87,100.64,100.73,37648.0,100.74,100.87,100.64,100.73,37648.0
2025-03-26 12:10:00,100.72,100.81,100.6,100.65,9542.0,100.72,100.81,100.6,100.65,9542.0
2025-03-26 12:15:00,100.59,100.65,100.5,100.5,9401.0,100.59,100.65,100.5,100.5,9401.0
2025-03-26 12:20:00,100.5,100.62,100.5,100.54,3893.0,100.5,100.62,100.5,100.54,3893.0
2025-03-26 12:25:00,100.6,100.82,100.55,100.79,47761.0,100.6,100.82,100.55,100.79,47761.0
2025-03-26 12:30:00,100.78,100.83,100.68,100.69,8798.0,100.78,100.83,100.68,100.69,8798.0
2025-03-26 12:35:00,100.68,100.8,100.67,100.75,24166.0,100.68,100.8,100.67,100.75,24166.0
2025-03-26 12:40:00,100.67,100.8,100.67,100.74,16230.0,100.67,100.8,100.67,100.74,16230.0
2025-03-26 12:45:00,100.78,100.81,100.72,100.79,12080.0,100.78,100.81,100.72,100.79,12080.0
2025-03-26 12:50:00,100.8,100.81,100.69,100.7,5523.0,100.8,100.81,100.69,100.7,5523.0
2025-03-26 12:55:00,100.69,100.72,100.56,100.64,15444.0,100.69,100.72,100.56,100.64,15444.0
2025-03-26 13:00:00,100.63,100.75,100.62,100.7,26478.0,100.63,100.75,100.62,100.7,26478.0
2025-03-26 13:05:00,100.68,100.8,100.66,100.77,12544.0,100.68,100.8,100.66,100.77,12544.0
2025-03-26 13:10:00,100.78,100.97,100.78,100.84,7993.0,100.78,100.97,100.78,100.84,7993.0
2025-03-26 13:15:00,100.83,100.85,100.74,100.75,40199.0,100.83,100.85,100.74,100.75,40199.0
2025-03-26 13:20:00,100.77,101.0,100.75,100.99,9026.0,100.77,101.0,100.75,100.99,9026.0
2025-03-26 13:25:00,101.0,101.0,100.85,100.87,6730.0,101.0,101.0,100.85,100.87,6730.0
2025-03-26 13:30:00,100.86,100.88,100.79,100.84,11163.0,100.86,100.88,100.79,100.84,11163.0
2025-03-26 13:35:00,100.86,100.86,100.75,100.81,10608.0,100.86,100.86,100.75,100.81,10608.0
2025-03-26 13:40:00,100.83,100.93,100.76,100.78,64320.0,100.83,100.93,100.76,100.78,64320.0
2025-03-26 13:45:00,100.8,100.83,100.69,100.71,36411.0,100.8,100.83,100.69,100.71,36411.0
2025-03-26 13:50:00,100.72,100.84,100.7,100.82,7714.0,100.72,100.84,100.7,100.82,7714.0
2025-03-26 13:55:00,100.82,100.82,100.73,100.77,11195.0,100.82,100.82,100.73,100.77,11195.0
2025-03-26 14:00:00,100.84,100.92,100.81,100.89,12041.0,100.84,100.92,100.81,100.89,12041.0
2025-03-26 14:05:00,100.89,100.96,100.84,100.93,4926.0,100.89,100.96,100.84,100.93,4926.0
2025-03-26 14:10:00,100.92,101.01,100.92,100.96,5081.0,100.92,101.01,100.92,100.96,5081.0
2025-03-26 14:15:00,101.0,101.04,100.96,101.02,6453.0,101.0,101.04,100.96,101.02,6453.0
2025-03-26 14:20:00,100.98,101.06,100.96,101.02,5346.0,100.98,101.06,100.96,101.02,5346.0
2025-03-26 14:25:00,101.0,101.09,100.99,101.01,9518.0,101.0,101.09,100.99,101.01,9518.0
2025-03-26 14:30:00,101.01,101.07,100.93,100.95,22347.0,101.01,101.07,100.93,100.95,22347.0
2025-03-26 14:35:00,100.95,100.96,100.82,100.83,15642.0,100.95,100.96,100.82,100.83,15642.0
2025-03-26 14:40:00,100.84,100.85,100.69,100.7,11138.0,100.84,100.85,100.69,100.7,11138.0
2025-03-26 14:45:00,100.71,100.73,100.42,100.48,21520.0,100.71,100.73,100.42,100.48,21520.0
2025-03-26 14:50:00,100.51,100.54,100.47,100.53,5723.0,100.51,100.54,100.47,100.53,5723.0
2025-03-26 14:55:00,100.51,100.52,100.42,100.49,15860.0,100.51,100.52,100.42,100.49,15860.0
2025-03-26 15:00:00,100.51,100.6,100.47,100.5,8579.0,100.51,100.6,100.47,100.5,8579.0
2025-03-26 15:05:00,100.5,100.53,100.41,100.47,25325.0,100.5,100.53,100.41,100.47,25325.0
2025-03-26 15:10:00,100.47,100.58,100.42,100.57,15008.0,100.47,100.58,100.42,100.57,15008.0
2025-03-26 15:15:00,100.58,100.74,100.56,100.73,13383.0,100.58,100.74,100.56,100.73,13383.0
2025-03-26 15:20:00,100.73,100.84,100.69,100.69,18122.0,100.73,100.84,100.69,100.69,18122.0
2025-03-26 15:25:00,100.71,100.85,100.65,100.65,19604.0,100.71,100.85,100.65,100.65,19604.0
2025-03-26 15:30:00,100.67,100.77,100.62,100.68,21952.0,100.67,100.77,100.62,100.68,21952.0
2025-03-26 15:35:00,100.68,100.76,100.63,100.67,15177.0,100.68,100.76,100.63,100.67,15177.0
2025-03-26 15:40:00,100.67,100.8,100.65,100.7,19652.0,100.67,100.8,100.65,100.7,19652.0
2025-03-26 15:45:00,100.72,100.76,100.64,100.7,15464.0,100.72,100.76,100.64,100.7,15464.0
2025-03-26 15:50:00,100.68,100.9,100.64,100.81,76674.0,100.68,100.9,100.64,100.81,76674.0
2025-03-26 15:55:00,100.8,101.11,100.78,100.99,167103.0,100.8,101.11,100.78,100.99,167103.0
2025-03-27 09:30:00,100.26,100.78,99.86,100.05,97045.0,100.26,100.78,99.86,100.05,97045.0
2025-03-27 09:35:00,100.12,100.23,99.42,99.64,97392.0,100.12,100.23,99.42,99.64,97392.0
2025-03-27 09:40:00,99.59,99.81,99.24,99.51,36516.0,99.59,99.81,99.24,99.51,36516.0
2025-03-27 09:45:00,99.55,99.6,98.99,99.46,49241.0,99.55,99.6,98.99,99.46,49241.0
2025-03-27 09:50:00,99.41,99.86,99.4,99.72,41870.0,99.41,99.86,99.4,99.72,41870.0
2025-03-27 09:55:00,99.71,100.05,99.68,100.03,28860.0,99.71,100.05,99.68,100.03,28860.0
2025-03-27 10:00:00,100.06,100.23,99.9,100.07,54474.0,100.06,100.23,99.9,100.07,54474.0
2025-03-27 10:05:00,100.13,100.14,99.78,99.9,17075.0,100.13,100.14,99.78,99.9,17075.0
2025-03-27 10:10:00,99.9,100.5,99.81,100.32,19293.0,99.9,100.5,99.81,100.32,19293.0
2025-03-27 10:15:00,100.29,100.48,100.19,100.35,29580.0,100.29,100.48,100.19,100.35,29580.0
2025-03-27 10:20:00,100.33,100.33,99.98,100.16,5896.0,100.33,100.33,99.98,100.16,5896.0
2025-03-27 10:25:00,100.15,100.5,100.13,100.47,9662.0,100.15,100.5,100.13,100.47,9662.0
2025-03-27 10:30:00,100.47,100.55,100.36,100.49,9952.0,100.47,100.55,100.36,100.49,9952.0
2025-03-27 10:35:00,100.49,100.74,100.49,100.67,22667.0,100.49,100.74,100.49,100.67,22667.0
2025-03-27 10:40:00,100.67,100.87,100.61,100.8,23108.0,100.67,100.87,100.61,100.8,23108.0
2025-03-27 10:45:00,100.78,100.86,100.68,100.75,8649.0,100.78,100.86,100.68,100.75,8649.0
2025-03-27 10:50:00,100.76,100.9,100.67,100.72,25096.0,100.76,100.9,100.67,100.72,25096.0
2025-03-27 10:55:00,100.71,100.97,100.57,100.97,45437.0,100.71,100.97,100.57,100.97,45437.0
2025-03-27 11:00:00,100.97,100.97,100.54,100.59,10757.0,100.97,100.97,100.54,100.59,10757.0
2025-03-27 11:05:00,100.62,100.66,100.17,100.19,10172.0,100.62,100.66,100.17,100.19,10172.0
2025-03-27 11:10:00,100.19,100.46,100.18,100.46,7230.0,100.19,100.46,100.18,100.46,7230.0
2025-03-27 11:15:00,100.4,100.42,100.23,100.33,6802.0,100.4,100.42,100.23,100.33,6802.0
2025-03-27 11:20:00,100.28,100.36,100.15,100.33,10513.0,100.28,100.36,100.15,100.33,10513.0
2025-03-27 11:25:00,100.33,100.44,100.2,100.24,12521.0,100.33,100.44,100.2,100.24,12521.0
2025-03-27 11:30:00,100.26,100.27,100.01,100.03,12264.0,100.26,100.27,100.01,100.03,12264.0
2025-03-27 11:35:00,100.03,100.18,99.93,99.94,25264.0,100.03,100.18,99.93,99.94,25264.0
2025-03-27 11:40:00,99.97,99.97,99.81,99.93,23770.0,99.97,99.97,99.81,99.93,23770.0
2025-03-27 11:45:00,99.94,99.95,99.82,99.83,39747.0,99.94,99.95,99.82,99.83,39747.0
2025-03-27 11:50:00,99.85,99.96,99.78,99.82,7830.0,99.85,99.96,99.78,99.82,7830.0
2025-03-27 11:55:00,99.83,99.91,99.61,99.91,20552.0,99.83,99.91,99.61,99.91,20552.0
2025-03-27 12:00:00,99.88,99.96,99.73,99.96,7440.0,99.88,99.96,99.73,99.96,7440.0
2025-03-27 12:05:00,99.98,100.3,99.93,100.29,6689.0,99.98,100.3,99.93,100.29,6689.0
2025-03-27 12:10:00,100.29,100.41,100.18,100.4,4414.0,100.29,100.41,100.18,100.4,4414.0
2025-03-27 12:15:00,100.4,100.65,100.4,100.59,21006.0,100.4,100.65,100.4,100.59,21006.0
2025-03-27 12:20:00,100.58,100.72,100.43,100.51,16912.0,100.58,100.72,100.43,100.51,16912.0
2025-03-27 12:25:00,100.47,100.47,100.27,100.31,9820.0,100.47,100.47,100.27,100.31,9820.0
2025-03-27 12:30:00,100.32,100.6,100.32,100.56,26691.0,100.32,100.6,100.32,100.56,26691.0
2025-03-27 12:35:00,100.57,100.69,100.52,100.69,12147.0,100.57,100.69,100.52,100.69,12147.0
2025-03-27 12:40:00,100.68,100.79,100.61,100.73,9690.0,100.68,100.79,100.61,100.73,9690.0
2025-03-27 12:45:00,100.74,100.8,100.49,100.5,11775.0,100.74,100.8,100.49,100.5,11775.0
2025-03-27 12:50:00,100.5,100.53,100.38,100.44,12278.0,100.5,100.53,100.38,100.44,12278.0
2025-03-27 12:55:00,100.48,100.48,100.28,100.34,12577.0,100.48,100.48,100.28,100.34,12577.0
2025-03-27 13:00:00,100.33,100.39,100.26,100.37,12735.0,100.33,100.39,100.26,100.37,12735.0
2025-03-27 13:05:00,100.33,100.54,100.25,100.53,10148.0,100.33,100.54,100.25,100.53,10148.0
2025-03-27 13:10:00,100.53,100.59,100.47,100.54,7744.0,100.53,100.59,100.47,100.54,7744.0
2025-03-27 13:15:00,100.55,100.6,100.42,100.43,24187.0,100.55,100.6,100.42,100.43,24187.0
2025-03-27 13:20:00,100.44,100.48,100.34,100.43,11377.0,100.44,100.48,100.34,100.43,11377.0
2025-03-27 13:25:00,100.39,100.39,100.13,100.17,20061.0,100.39,100.39,100.13,100.17,20061.0
2025-03-27 13:30:00,100.16,100.35,100.16,100.31,9749.0,100.16,100.35,100.16,100.31,9749.0
2025-03-27 13:35:00,100.27,100.31,100.08,100.2,10607.0,100.27,100.31,100.08,100.2,10607.0
2025-03-27 13:40:00,100.2,100.21,100.08,100.08,10863.0,100.2,100.21,100.08,100.08,10863.0
2025-03-27 13:45:00,100.06,100.14,100.04,100.09,8319.0,100.06,100.14,100.04,100.09,8319.0
2025-03-27 13:50:00,100.12,100.16,99.79,99.83,9166.0,100.12,100.16,99.79,99.83,9166.0
2025-03-27 13:55:00,99.82,99.87,99.74,99.74,9150.0,99.82,99.87,99.74,99.74,9150.0
2025-03-27 14:00:00,99.76,99.93,99.73,99.93,11639.0,99.76,99.93,99.73,99.93,11639.0
2025-03-27 14:05:00,99.93,100.27,99.93,100.26,35760.0,99.93,100.27,99.93,100.26,35760.0
2025-03-27 14:10:00,100.28,100.3,100.01,100.12,17071.0,100.28,100.3,100.01,100.12,17071.0
2025-03-27 14:15:00,100.16,100.29,100.06,100.18,8525.0,100.16,100.29,100.06,100.18,8525.0
2025-03-27 14:20:00,100.2,100.28,100.1,100.11,7312.0,100.2,100.28,100.1,100.11,7312.0
2025-03-27 14:25:00,100.06,100.19,100.01,100.07,8050.0,100.06,100.19,100.01,100.07,8050.0
2025-03-27 14:30:00,100.03,100.15,100.0,100.12,5518.0,100.03,100.15,100.0,100.12,5518.0
2025-03-27 14:35:00,100.11,100.19,100.08,100.19,7139.0,100.11,100.19,100.08,100.19,7139.0
2025-03-27 14:40:00,100.2,100.26,100.15,100.15,6083.0,100.2,100.26,100.15,100.15,6083.0
2025-03-27 14:45:00,100.19,100.21,100.11,100.15,6078.0,100.19,100.21,100.11,100.15,6078.0
2025-03-27 14:50:00,100.14,100.25,100.11,100.19,10132.0,100.14,100.25,100.11,100.19,10132.0
2025-03-27 14:55:00,100.16,100.16,99.93,99.94,11043.0,100.16,100.16,99.93,99.94,11043.0
2025-03-27 15:00:00,99.96,100.13,99.94,100.06,11432.0,99.96,100.13,99.94,100.06,11432.0
2025-03-27 15:05:00,100.05,100.06,99.93,99.97,10215.0,100.05,100.06,99.93,99.97,10215.0
2025-03-27 15:10:00,99.96,100.24,99.91,100.21,10882.0,99.96,100.24,99.91,100.21,10882.0
2025-03-27 15:15:00,100.21,100.24,100.06,100.09,12107.0,100.21,100.24,100.06,100.09,12107.0
2025-03-27 15:20:00,100.09,100.24,100.09,100.2,17832.0,100.09,100.24,100.09,100.2,17832.0
2025-03-27 15:25:00,100.16,100.26,100.14,100.23,16772.0,100.16,100.26,100.14,100.23,16772.0
2025-03-27 15:30:00,100.24,100.26,100.02,100.05,12569.0,100.24,100.26,100.02,100.05,12569.0
2025-03-27 15:35:00,100.06,100.08,99.88,99.89,11292.0,100.06,100.08,99.88,99.89,11292.0
2025-03-27 15:40:00,99.91,99.94,99.79,99.86,17856.0,99.91,99.94,99.79,99.86,17856.0
2025-03-27 15:45:00,99.86,100.02,99.82,100.02,203128.0,99.86,100.02,99.82,100.02,203128.0
2025-03-27 15:50:00,100.01,100.06,99.52,99.78,48314.0,100.01,100.06,99.52,99.78,48314.0
2025-03-27 15:55:00,99.79,99.85,99.49,99.51,139263.0,99.79,99.85,99.49,99.51,139263.0
2025-03-28 09:30:00,99.07,99.26,98.71,98.89,51483.0,99.07,99.26,98.71,98.89,51483.0
2025-03-28 09:35:00,99.11,99.48,98.89,99.29,58794.0,99.11,99.48,98.89,99.29,58794.0
2025-03-28 09:40:00,99.34,99.35,98.94,99.01,14185.0,99.34,99.35,98.94,99.01,14185.0
2025-03-28 09:45:00,98.97,99.14,98.86,99.1,6304.0,98.97,99.14,98.86,99.1,6304.0
2025-03-28 09:50:00,99.14,99.16,98.73,98.8,52473.0,99.14,99.16,98.73,98.8,52473.0
2025-03-28 09:55:00,98.8,98.83,98.57,98.58,12535.0,98.8,98.83,98.57,98.58,12535.0
2025-03-28 10:00:00,98.55,98.65,98.27,98.4,35334.0,98.55,98.65,98.27,98.4,35334.0
2025-03-28 10:05:00,98.4,98.44,97.9,97.94,46676.0,98.4,98.44,97.9,97.94,46676.0
2025-03-28 10:10:00,97.93,98.0,97.61,97.62,41104.0,97.93,98.0,97.61,97.62,41104.0
2025-03-28 10:15:00,97.65,97.88,97.56,97.65,21992.0,97.65,97.88,97.56,97.65,21992.0
2025-03-28 10:20:00,97.69,97.93,97.69,97.74,23751.0,97.69,97.93,97.69,97.74,23751.0
2025-03-28 10:25:00,97.73,97.73,97.39,97.42,45758.0,97.73,97.73,97.39,97.42,45758.0
2025-03-28 10:30:00,97.4,97.5,97.12,97.14,22922.0,97.4,97.5,97.12,97.14,22922.0
2025-03-28 10:35:00,97.14,97.21,96.92,97.18,24680.0,97.14,97.21,96.92,97.18,24680.0
2025-03-28 10:40:00,97.16,97.16,97.01,97.1,23952.0,97.16,97.16,97.01,97.1,23952.0
2025-03-28 10:45:00,97.08,97.17,97.02,97.09,22606.0,97.08,97.17,97.02,97.09,22606.0
2025-03-28 10:50:00,97.09,97.22,97.07,97.09,37026.0,97.09,97.22,97.07,97.09,37026.0
2025-03-28 10:55:00,97.07,97.07,96.87,96.94,24754.0,97.07,97.07,96.87,96.94,24754.0
2025-03-28 11:00:00,96.96,97.0,96.54,96.54,17454.0,96.96,97.0,96.54,96.54,17454.0
2025-03-28 11:05:00,96.58,96.65,96.46,96.56,22923.0,96.58,96.65,96.46,96.56,22923.0
2025-03-28 11:10:00,96.56,96.79,96.56,96.64,26760.0,96.56,96.79,96.56,96.64,26760.0
2025-03-28 11:15:00,96.6,96.65,96.46,96.47,15774.0,96.6,96.65,96.46,96.47,15774.0
2025-03-28 11:20:00,96.48,96.52,96.28,96.28,11031.0,96.48,96.52,96.28,96.28,11031.0
2025-03-28 11:25:00,96.31,96.63,96.31,96.56,26737.0,96.31,96.63,96.31,96.56,26737.0
2025-03-28 11:30:00,96.56,96.74,96.53,96.69,22964.0,96.56,96.74,96.53,96.69,22964.0
2025-03-28 11:35:00,96.7,96.7,96.53,96.6,36731.0,96.7,96.7,96.53,96.6,36731.0
2025-03-28 11:40:00,96.55,96.62,96.44,96.58,21407.0,96.55,96.62,96.44,96.58,21407.0
2025-03-28 11:45:00,96.59,96.63,96.37,96.49,17209.0,96.59,96.63,96.37,96.49,17209.0
2025-03-28 11:50:00,96.49,96.49,96.22,96.22,10868.0,96.49,96.49,96.22,96.22,10868.0
2025-03-28 11:55:00,96.22,96.31,96.2,96.27,13441.0,96.22,96.31,96.2,96.27,13441.0
2025-03-28 12:00:00,96.27,96.51,96.27,96.45,20337.0,96.27,96.51,96.27,96.45,20337.0
2025-03-28 12:05:00,96.45,96.45,96.27,96.27,9246.0,96.45,96.45,96.27,96.27,9246.0
2025-03-28 12:10:00,96.26,96.41,96.26,96.31,6770.0,96.26,96.41,96.26,96.31,6770.0
2025-03-28 12:15:00,96.32,96.33,96.06,96.08,13461.0,96.32,96.33,96.06,96.08,13461.0
2025-03-28 12:20:00,96.08,96.1,95.91,95.96,29877.0,96.08,96.1,95.91,95.96,29877.0
2025-03-28 12:25:00,95.95,96.07,95.93,96.04,15894.0,95.95,96.07,95.93,96.04,15894.0
2025-03-28 12:30:00,96.04,96.04,95.86,96.0,26537.0,96.04,96.04,95.86,96.0,26537.0
2025-03-28 12:35:00,96.01,96.01,95.75,95.82,17367.0,96.01,96.01,95.75,95.82,17367.0
2025-03-28 12:40:00,95.82,95.92,95.78,95.85,13465.0,95.82,95.92,95.78,95.85,13465.0
2025-03-28 12:45:00,95.85,96.01,95.83,95.99,12565.0,95.85,96.01,95.83,95.99,12565.0
2025-03-28 12:50:00,95.98,96.02,95.9,95.95,14196.0,95.98,96.02,95.9,95.95,14196.0
2025-03-28 12:55:00,95.95,95.95,95.81,95.83,10078.0,95.95,95.95,95.81,95.83,10078.0
2025-03-28 13:00:00,95.82,95.82,95.71,95.73,53206.0,95.82,95.82,95.71,95.73,53206.0
2025-03-28 13:05:00,95.74,95.74,95.4,95.4,20443.0,95.74,95.74,95.4,95.4,20443.0
2025-03-28 13:10:00,95.39,95.47,95.37,95.45,10170.0,95.39,95.47,95.37,95.45,10170.0
2025-03-28 13:15:00,95.47,95.68,95.45,95.62,18794.0,95.47,95.68,95.45,95.62,18794.0
2025-03-28 13:20:00,95.64,95.64,95.51,95.53,9078.0,95.64,95.64,95.51,95.53,9078.0
2025-03-28 13:25:00,95.52,95.57,95.37,95.55,9680.0,95.52,95.57,95.37,95.55,9680.0
2025-03-28 13:30:00,95.59,95.61,95.44,95.51,13654.0,95.59,95.61,95.44,95.51,13654.0
2025-03-28 13:35:00,95.51,95.58,95.38,95.55,11797.0,95.51,95.58,95.38,95.55,11797.0
2025-03-28 13:40:00,95.55,95.62,95.47,95.58,15819.0,95.55,95.62,95.47,95.58,15819.0
2025-03-28 13:45:00,95.58,95.75,95.57,95.67,19970.0,95.58,95.75,95.57,95.67,19970.0
2025-03-28 13:50:00,95.68,95.73,95.62,95.62,9399.0,95.68,95.73,95.62,95.62,9399.0
2025-03-28 13:55:00,95.65,95.84,95.63,95.84,15740.0,95.65,95.84,95.63,95.84,15740.0
2025-03-28 14:00:00,95.82,95.87,95.73,95.85,23323.0,95.82,95.87,95.73,95.85,23323.0
2025-03-28 14:05:00,95.88,96.07,95.82,96.07,15286.0,95.88,96.07,95.82,96.07,15286.0
2025-03-28 14:10:00,96.04,96.27,95.96,95.99,23699.0,96.04,96.27,95.96,95.99,23699.0
2025-03-28 14:15:00,96.0,96.22,95.99,96.22,38014.0,96.0,96.22,95.99,96.22,38014.0
2025-03-28 14:20:00,96.21,96.24,96.09,96.15,10605.0,96.21,96.24,96.09,96.15,10605.0
2025-03-28 14:25:00,96.12,96.17,96.07,96.14,9437.0,96.12,96.17,96.07,96.14,9437.0
2025-03-28 14:30:00,96.14,96.3,96.12,96.26,27099.0,96.14,96.3,96.12,96.26,27099.0
2025-03-28 14:35:00,96.23,96.26,96.08,96.08,12967.0,96.23,96.26,96.08,96.08,12967.0
2025-03-28 14:40:00,96.06,96.11,96.04,96.07,8026.0,96.06,96.11,96.04,96.07,8026.0
2025-03-28 14:45:00,96.07,96.12,96.03,96.07,14350.0,96.07,96.12,96.03,96.07,14350.0
2025-03-28 14:50:00,96.08,96.14,96.04,96.11,13553.0,96.08,96.14,96.04,96.11,13553.0
2025-03-28 14:55:00,96.11,96.41,96.06,96.38,25713.0,96.11,96.41,96.06,96.38,25713.0
2025-03-28 15:00:00,96.42,96.46,96.36,96.42,11791.0,96.42,96.46,96.36,96.42,11791.0
2025-03-28 15:05:00,96.43,96.54,96.42,96.52,11332.0,96.43,96.54,96.42,96.52,11332.0
2025-03-28 15:10:00,96.52,96.55,96.42,96.43,19217.0,96.52,96.55,96.42,96.43,19217.0
2025-03-28 15:15:00,96.43,96.44,96.33,96.4,20788.0,96.43,96.44,96.33,96.4,20788.0
2025-03-28 15:20:00,96.38,96.4,96.28,96.34,14150.0,96.38,96.4,96.28,96.34,14150.0
2025-03-28 15:25:00,96.34,96.36,96.29,96.33,18860.0,96.34,96.36,96.29,96.33,18860.0
2025-03-28 15:30:00,96.34,96.41,96.19,96.19,19971.0,96.34,96.41,96.19,96.19,19971.0
2025-03-28 15:35:00,96.16,96.31,96.14,96.24,36198.0,96.16,96.31,96.14,96.24,36198.0
2025-03-28 15:40:00,96.24,96.31,96.14,96.31,55594.0,96.24,96.31,96.14,96.31,55594.0
2025-03-28 15:45:00,96.32,96.32,96.14,96.22,38761.0,96.32,96.32,96.14,96.22,38761.0
2025-03-28 15:50:00,96.23,96.65,96.2,96.63,109281.0,96.23,96.65,96.2,96.63,109281.0
2025-03-28 15:55:00,96.6,96.71,96.51,96.59,259849.0,96.6,96.71,96.51,96.59,259849.0
2025-03-31 09:30:00,94.46,95.06,94.0,94.18,280590.0,94.46,95.06,94.0,94.18,280590.0
2025-03-31 09:35:00,94.19,94.7,94.19,94.7,62190.0,94.19,94.7,94.19,94.7,62190.0
2025-03-31 09:40:00,94.72,94.72,93.7,93.7,29241.0,94.72,94.72,93.7,93.7,29241.0
2025-03-31 09:45:00,93.78,93.85,93.26,93.56,46400.0,93.78,93.85,93.26,93.56,46400.0
2025-03-31 09:50:00,93.47,94.0,93.32,93.99,20376.0,93.47,94.0,93.32,93.99,20376.0
2025-03-31 09:55:00,94.0,94.34,93.94,93.97,25202.0,94.0,94.34,93.94,93.97,25202.0
2025-03-31 10:00:00,93.97,94.36,93.95,94.13,16252.0,93.97,94.36,93.95,94.13,16252.0
2025-03-31 10:05:00,94.11,94.61,94.06,94.52,24499.0,94.11,94.61,94.06,94.52,24499.0
2025-03-31 10:10:00,94.57,94.57,94.23,94.45,41510.0,94.57,94.57,94.23,94.45,41510.0
2025-03-31 10:15:00,94.45,94.6,94.06,94.1,40126.0,94.45,94.6,94.06,94.1,40126.0
2025-03-31 10:20:00,94.1,94.2,93.92,94.05,26766.0,94.1,94.2,93.92,94.05,26766.0
2025-03-31 10:25:00,94.09,94.2,93.92,93.92,10922.0,94.09,94.2,93.92,93.92,10922.0
2025-03-31 10:30:00,93.96,94.66,93.95,94.58,36144.0,93.96,94.66,93.95,94.58,36144.0
2025-03-31 10:35:00,94.63,94.71,94.37,94.61,27310.0,94.63,94.71,94.37,94.61,27310.0
2025-03-31 10:40:00,94.55,94.67,94.25,94.26,6245.0,94.55,94.67,94.25,94.26,6245.0
2025-03-31 10:45:00,94.35,94.71,94.24,94.71,13242.0,94.35,94.71,94.24,94.71,13242.0
2025-03-31 10:50:00,94.69,94.77,94.43,94.6,22736.0,94.69,94.77,94.43,94.6,22736.0
2025-03-31 10:55:00,94.6,94.63,94.43,94.55,12276.0,94.6,94.63,94.43,94.55,12276.0
2025-03-31 11:00:00,94.6,94.88,94.6,94.73,15642.0,94.6,94.88,94.6,94.73,15642.0
2025-03-31 11:05:00,94.72,94.93,94.6,94.65,17658.0,94.72,94.93,94.6,94.65,17658.0
2025-03-31 11:10:00,94.66,94.84,94.57,94.63,17284.0,94.66,94.84,94.57,94.63,17284.0
2025-03-31 11:15:00,94.59,94.98,94.58,94.92,10441.0,94.59,94.98,94.58,94.92,10441.0
2025-03-31 11:20:00,94.88,95.07,94.88,95.04,16812.0,94.88,95.07,94.88,95.04,16812.0
2025-03-31 11:25:00,95.04,95.22,94.93,94.94,19139.0,95.04,95.22,94.93,94.94,19139.0
2025-03-31 11:30:00,94.92,95.03,94.82,95.02,12605.0,94.92,95.03,94.82,95.02,12605.0
2025-03-31 11:35:00,95.0,95.34,95.0,95.29,18093.0,95.0,95.34,95.0,95.29,18093.0
2025-03-31 11:40:00,95.27,95.37,95.14,95.2,15306.0,95.27,95.37,95.14,95.2,15306.0
2025-03-31 11:45:00,95.2,95.33,95.18,95.31,11869.0,95.2,95.33,95.18,95.31,11869.0
2025-03-31 11:50:00,95.31,95.46,95.25,95.39,18301.0,95.31,95.46,95.25,95.39,18301.0
2025-03-31 11:55:00,95.39,95.43,95.24,95.29,22818.0,95.39,95.43,95.24,95.29,22818.0
2025-03-31 12:00:00,95.32,95.37,95.18,95.26,24620.0,95.32,95.37,95.18,95.26,24620.0
2025-03-31 12:05:00,95.24,95.4,95.18,95.19,34335.0,95.24,95.4,95.18,95.19,34335.0
2025-03-31 12:10:00,95.2,95.23,95.04,95.08,22965.0,95.2,95.23,95.04,95.08,22965.0
2025-03-31 12:15:00,95.08,95.34,95.07,95.34,9692.0,95.08,95.34,95.07,95.34,9692.0
2025-03-31 12:20:00,95.33,95.45,95.16,95.41,24284.0,95.33,95.45,95.16,95.41,24284.0
2025-03-31 12:25:00,95.43,95.77,95.43,95.77,12398.0,95.43,95.77,95.43,95.77,12398.0
2025-03-31 12:30:00,95.77,95.78,95.57,95.59,30325.0,95.77,95.78,95.57,95.59,30325.0
2025-03-31 12:35:00,95.6,95.65,95.43,95.61,10540.0,95.6,95.65,95.43,95.61,10540.0
2025-03-31 12:40:00,95.61,95.69,95.52,95.54,8169.0,95.61,95.69,95.52,95.54,8169.0
2025-03-31 12:45:00,95.54,95.55,95.42,95.49,10710.0,95.54,95.55,95.42,95.49,10710.0
2025-03-31 12:50:00,95.49,95.5,95.42,95.5,16335.0,95.49,95.5,95.42,95.5,16335.0
2025-03-31 12:55:00,95.45,95.47,95.22,95.25,15571.0,95.45,95.47,95.22,95.25,15571.0
2025-03-31 13:00:00,95.23,95.4,95.2,95.37,9076.0,95.23,95.4,95.2,95.37,9076.0
2025-03-31 13:05:00,95.35,95.65,95.35,95.64,13650.0,95.35,95.65,95.35,95.64,13650.0
2025-03-31 13:10:00,95.66,95.8,95.58,95.73,17908.0,95.66,95.8,95.58,95.73,17908.0
2025-03-31 13:15:00,95.73,95.73,95.53,95.56,15706.0,95.73,95.73,95.53,95.56,15706.0
2025-03-31 13:20:00,95.52,95.55,95.41,95.52,7903.0,95.52,95.55,95.41,95.52,7903.0
2025-03-31 13:25:00,95.52,95.55,95.4,95.52,8872.0,95.52,95.55,95.4,95.52,8872.0
2025-03-31 13:30:00,95.51,95.53,95.43,95.52,3897.0,95.51,95.53,95.43,95.52,3897.0
2025-03-31 13:35:00,95.52,95.69,95.48,95.66,7449.0,95.52,95.69,95.48,95.66,7449.0
2025-03-31 13:40:00,95.67,95.68,95.49,95.56,12107.0,95.67,95.68,95.49,95.56,12107.0
2025-03-31 13:45:00,95.59,95.59,95.45,95.55,20851.0,95.59,95.59,95.45,95.55,20851.0
2025-03-31 13:50:00,95.55,95.8,95.53,95.75,7589.0,95.55,95.8,95.53,95.75,7589.0
2025-03-31 13:55:00,95.73,95.73,95.63,95.65,6327.0,95.73,95.73,95.63,95.65,6327.0
2025-03-31 14:00:00,95.65,95.93,95.62,95.87,47094.0,95.65,95.93,95.62,95.87,47094.0
2025-03-31 14:05:00,95.92,96.19,95.87,96.17,9834.0,95.92,96.19,95.87,96.17,9834.0
2025-03-31 14:10:00,96.2,96.42,96.2,96.24,11076.0,96.2,96.42,96.2,96.24,11076.0
2025-03-31 14:15:00,96.24,96.52,96.21,96.52,21669.0,96.24,96.52,96.21,96.52,21669.0
2025-03-31 14:20:00,96.53,96.58,96.45,96.53,15643.0,96.53,96.58,96.45,96.53,15643.0
2025-03-31 14:25:00,96.52,96.71,96.51,96.71,15145.0,96.52,96.71,96.51,96.71,15145.0
2025-03-31 14:30:00,96.69,96.76,96.62,96.67,12869.0,96.69,96.76,96.62,96.67,12869.0
2025-03-31 14:35:00,96.64,96.73,96.62,96.71,19151.0,96.64,96.73,96.62,96.71,19151.0
2025-03-31 14:40:00,96.69,96.84,96.63,96.72,13277.0,96.69,96.84,96.63,96.72,13277.0
2025-03-31 14:45:00,96.74,96.74,96.49,96.68,25701.0,96.74,96.74,96.49,96.68,25701.0
2025-03-31 14:50:00,96.67,96.86,96.66,96.78,18774.0,96.67,96.86,96.66,96.78,18774.0
2025-03-31 14:55:00,96.75,96.76,96.51,96.53,26974.0,96.75,96.76,96.51,96.53,26974.0
2025-03-31 15:00:00,96.53,96.73,96.52,96.68,14498.0,96.53,96.73,96.52,96.68,14498.0
2025-03-31 15:05:00,96.69,96.72,96.58,96.65,53512.0,96.69,96.72,96.58,96.65,53512.0
2025-03-31 15:10:00,96.66,96.97,96.53,96.75,73203.0,96.66,96.97,96.53,96.75,73203.0
2025-03-31 15:15:00,96.77,96.86,96.55,96.61,13925.0,96.77,96.86,96.55,96.61,13925.0
2025-03-31 15:20:00,96.6,96.68,96.53,96.6,20635.0,96.6,96.68,96.53,96.6,20635.0
2025-03-31 15:25:00,96.63,96.63,96.09,96.09,29582.0,96.63,96.63,96.09,96.09,29582.0
2025-03-31 15:30:00,96.09,96.46,95.96,96.42,44035.0,96.09,96.46,95.96,96.42,44035.0
2025-03-31 15:35:00,96.43,96.55,96.31,96.45,28358.0,96.43,96.55,96.31,96.45,28358.0
2025-03-31 15:40:00,96.42,96.76,96.42,96.45,32355.0,96.42,96.76,96.42,96.45,32355.0
2025-03-31 15:45:00,96.44,96.55,96.09,96.12,32921.0,96.44,96.55,96.09,96.12,32921.0
2025-03-31 15:50:00,96.14,96.46,95.86,96.35,190809.0,96.14,96.46,95.86,96.35,190809.0
2025-03-31 15:55:00,96.29,96.37,96.15,96.22,404259.0,96.29,96.37,96.15,96.22,404259.0
2025-04-01 09:30:00,95.22,96.11,94.83,95.39,149918.0,95.22,96.11,94.83,95.39,149918.0
2025-04-01 09:35:00,95.24,95.47,95.2,95.43,10072.0,95.24,95.47,95.2,95.43,10072.0
2025-04-01 09:40:00,95.52,95.73,95.3,95.45,67534.0,95.52,95.73,95.3,95.45,67534.0
2025-04-01 09:45:00,95.43,96.24,95.43,95.84,49090.0,95.43,96.24,95.43,95.84,49090.0
2025-04-01 09:50:00,95.87,96.19,95.72,95.75,84349.0,95.87,96.19,95.72,95.75,84349.0
2025-04-01 09:55:00,95.69,96.03,95.69,95.82,15382.0,95.69,96.03,95.69,95.82,15382.0
2025-04-01 10:00:00,95.68,95.78,95.39,95.62,13120.0,95.68,95.78,95.39,95.62,13120.0
2025-04-01 10:05:00,95.64,95.9,95.28,95.34,19255.0,95.64,95.9,95.28,95.34,19255.0
2025-04-01 10:10:00,95.37,95.4,94.95,95.02,20164.0,95.37,95.4,94.95,95.02,20164.0
2025-04-01 10:15:00,95.0,95.04,94.66,94.66,9992.0,95.0,95.04,94.66,94.66,9992.0
2025-04-01 10:20:00,94.68,94.82,94.54,94.78,10714.0,94.68,94.82,94.54,94.78,10714.0
2025-04-01 10:25:00,94.78,95.15,94.78,94.97,25663.0,94.78,95.15,94.78,94.97,25663.0
2025-04-01 10:30:00,94.93,95.08,94.86,94.99,19533.0,94.93,95.08,94.86,94.99,19533.0
2025-04-01 10:35:00,95.02,95.41,94.99,95.27,38033.0,95.02,95.41,94.99,95.27,38033.0
2025-04-01 10:40:00,95.26,95.43,95.21,95.3,10679.0,95.26,95.43,95.21,95.3,10679.0
2025-04-01 10:45:00,95.31,95.4,95.25,95.36,16356.0,95.31,95.4,95.25,95.36,16356.0
2025-04-01 10:50:00,95.36,95.55,95.36,95.48,20854.0,95.36,95.55,95.36,95.48,20854.0
2025-04-01 10:55:00,95.51,95.58,95.4,95.47,27520.0,95.51,95.58,95.4,95.47,27520.0
2025-04-01 11:00:00,95.45,95.63,95.42,95.54,29201.0,95.45,95.63,95.42,95.54,29201.0
2025-04-01 11:05:00,95.51,96.04,95.51,96.04,36879.0,95.51,96.04,95.51,96.04,36879.0
2025-04-01 11:10:00,96.01,96.48,95.86,96.48,16843.0,96.01,96.48,95.86,96.48,16843.0
2025-04-01 11:15:00,96.48,96.64,96.39,96.41,17145.0,96.48,96.64,96.39,96.41,17145.0
2025-04-01 11:20:00,96.4,96.59,96.29,96.59,8129.0,96.4,96.59,96.29,96.59,8129.0
2025-04-01 11:25:00,96.59,96.7,96.56,96.56,13196.0,96.59,96.7,96.56,96.56,13196.0
2025-04-01 11:30:00,96.58,96.79,96.53,96.74,15451.0,96.58,96.79,96.53,96.74,15451.0
2025-04-01 11:35:00,96.74,96.75,96.52,96.61,16955.0,96.74,96.75,96.52,96.61,16955.0
2025-04-01 11:40:00,96.57,96.58,96.42,96.52,24899.0,96.57,96.58,96.42,96.52,24899.0
2025-04-01 11:45:00,96.52,96.52,96.39,96.45,21345.0,96.52,96.52,96.39,96.45,21345.0
2025-04-01 11:50:00,96.47,96.5,96.3,96.33,8580.0,96.47,96.5,96.3,96.33,8580.0
2025-04-01 11:55:00,96.3,96.39,96.23,96.38,13362.0,96.3,96.39,96.23,96.38,13362.0
2025-04-01 12:00:00,96.38,96.52,96.31,96.35,14328.0,96.38,96.52,96.31,96.35,14328.0
2025-04-01 12:05:00,96.33,96.44,96.26,96.39,11889.0,96.33,96.44,96.26,96.39,11889.0
2025-04-01 12:10:00,96.4,96.48,96.33,96.41,17019.0,96.4,96.48,96.33,96.41,17019.0
2025-04-01 12:15:00,96.39,96.46,96.35,96.43,11934.0,96.39,96.46,96.35,96.43,11934.0
2025-04-01 12:20:00,96.43,96.49,96.25,96.26,19499.0,96.43,96.49,96.25,96.26,19499.0
2025-04-01 12:25:00,96.22,96.26,95.96,96.03,11546.0,96.22,96.26,95.96,96.03,11546.0
2025-04-01 12:30:00,96.03,96.06,95.87,96.03,52397.0,96.03,96.06,95.87,96.03,52397.0
2025-04-01 12:35:00,96.06,96.13,95.93,95.95,42476.0,96.06,96.13,95.93,95.95,42476.0
2025-04-01 12:40:00,95.98,96.02,95.84,95.85,15016.0,95.98,96.02,95.84,95.85,15016.0
2025-04-01 12:45:00,95.83,95.93,95.81,95.88,6149.0,95.83,95.93,95.81,95.88,6149.0
2025-04-01 12:50:00,95.85,96.28,95.85,96.23,10083.0,95.85,96.28,95.85,96.23,10083.0
2025-04-01 12:55:00,96.19,96.26,96.13,96.18,9529.0,96.19,96.26,96.13,96.18,9529.0
2025-04-01 13:00:00,96.15,96.25,96.15,96.18,7817.0,96.15,96.25,96.15,96.18,7817.0
2025-04-01 13:05:00,96.17,96.18,95.96,96.08,9633.0,96.17,96.18,95.96,96.08,9633.0
2025-04-01 13:10:00,96.08,96.19,96.01,96.19,14947.0,96.08,96.19,96.01,96.19,14947.0
2025-04-01 13:15:00,96.15,96.23,96.07,96.07,10364.0,96.15,96.23,96.07,96.07,10364.0
2025-04-01 13:20:00,96.07,96.16,96.03,96.13,8153.0,96.07,96.16,96.03,96.13,8153.0
2025-04-01 13:25:00,96.12,96.25,96.11,96.2,11904.0,96.12,96.25,96.11,96.2,11904.0
2025-04-01 13:30:00,96.19,96.33,96.17,96.17,8949.0,96.19,96.33,96.17,96.17,8949.0
2025-04-01 13:35:00,96.14,96.3,96.14,96.27,7557.0,96.14,96.3,96.14,96.27,7557.0
2025-04-01 13:40:00,96.27,96.38,96.12,96.18,6800.0,96.27,96.38,96.12,96.18,6800.0
2025-04-01 13:45:00,96.15,96.33,96.14,96.3,5943.0,96.15,96.33,96.14,96.3,5943.0
2025-04-01 13:50:00,96.31,96.38,96.04,96.06,22457.0,96.31,96.38,96.04,96.06,22457.0
2025-04-01 13:55:00,96.03,96.07,95.97,95.98,26149.0,96.03,96.07,95.97,95.98,26149.0
2025-04-01 14:00:00,95.99,96.03,95.45,95.52,18079.0,95.99,96.03,95.45,95.52,18079.0
2025-04-01 14:05:00,95.55,95.65,95.46,95.56,37641.0,95.55,95.65,95.46,95.56,37641.0
2025-04-01 14:10:00,95.56,95.72,95.48,95.7,15555.0,95.56,95.72,95.48,95.7,15555.0
2025-04-01 14:15:00,95.7,95.74,95.64,95.69,10372.0,95.7,95.74,95.64,95.69,10372.0
2025-04-01 14:20:00,95.71,95.76,95.5,95.5,13999.0,95.71,95.76,95.5,95.5,13999.0
2025-04-01 14:25:00,95.52,95.71,95.52,95.66,19119.0,95.52,95.71,95.52,95.66,19119.0
2025-04-01 14:30:00,95.64,95.69,95.58,95.62,17287.0,95.64,95.69,95.58,95.62,17287.0
2025-04-01 14:35:00,95.64,95.7,95.46,95.51,14257.0,95.64,95.7,95.46,95.51,14257.0
2025-04-01 14:40:00,95.52,95.64,95.5,95.63,8585.0,95.52,95.64,95.5,95.63,8585.0
2025-04-01 14:45:00,95.64,95.65,95.5,95.5,9607.0,95.64,95.65,95.5,95.5,9607.0
2025-04-01 14:50:00,95.5,95.63,95.47,95.63,25867.0,95.5,95.63,95.47,95.63,25867.0
2025-04-01 14:55:00,95.63,95.81,95.62,95.81,16896.0,95.63,95.81,95.62,95.81,16896.0
2025-04-01 15:00:00,95.78,95.88,95.76,95.84,24933.0,95.78,95.88,95.76,95.84,24933.0
2025-04-01 15:05:00,95.86,96.0,95.86,95.93,41235.0,95.86,96.0,95.86,95.93,41235.0
2025-04-01 15:10:00,95.91,96.1,95.84,96.06,27414.0,95.91,96.1,95.84,96.06,27414.0
2025-04-01 15:15:00,96.06,96.24,96.04,96.15,33263.0,96.06,96.24,96.04,96.15,33263.0
2025-04-01 15:20:00,96.17,96.26,96.12,96.21,15913.0,96.17,96.26,96.12,96.21,15913.0
2025-04-01 15:25:00,96.23,96.28,96.18,96.2,16284.0,96.23,96.28,96.18,96.2,16284.0
2025-04-01 15:30:00,96.19,96.53,96.09,96.45,35088.0,96.19,96.53,96.09,96.45,35088.0
2025-04-01 15:35:00,96.43,96.68,96.39,96.45,41382.0,96.43,96.68,96.39,96.45,41382.0
2025-04-01 15:40:00,96.47,96.61,96.43,96.54,56709.0,96.47,96.61,96.43,96.54,56709.0
2025-04-01 15:45:00,96.52,96.68,96.51,96.55,41065.0,96.52,96.68,96.51,96.55,41065.0
2025-04-01 15:50:00,96.59,96.83,96.48,96.7,83177.0,96.59,96.83,96.48,96.7,83177.0
2025-04-01 15:55:00,96.72,96.76,96.55,96.62,234219.0,96.72,96.76,96.55,96.62,234219.0
2025-04-02 09:30:00,95.28,96.13,95.0,96.07,81872.0,95.28,96.13,95.0,96.07,81872.0
2025-04-02 09:35:00,96.06,96.49,95.98,96.31,68876.0,96.06,96.49,95.98,96.31,68876.0
2025-04-02 09:40:00,96.32,96.48,96.1,96.47,15077.0,96.32,96.48,96.1,96.47,15077.0
2025-04-02 09:45:00,96.47,96.73,96.41,96.63,17327.0,96.47,96.73,96.41,96.63,17327.0
2025-04-02 09:50:00,96.63,96.77,96.48,96.48,19095.0,96.63,96.77,96.48,96.48,19095.0
2025-04-02 09:55:00,96.52,96.67,96.45,96.49,14490.0,96.52,96.67,96.45,96.49,14490.0
2025-04-02 10:00:00,96.55,97.12,96.42,96.88,24333.0,96.55,97.12,96.42,96.88,24333.0
2025-04-02 10:05:00,96.89,96.91,96.48,96.56,8945.0,96.89,96.91,96.48,96.56,8945.0
2025-04-02 10:10:00,96.58,96.69,96.36,96.43,18061.0,96.58,96.69,96.36,96.43,18061.0
2025-04-02 10:15:00,96.49,96.83,96.41,96.83,15816.0,96.49,96.83,96.41,96.83,15816.0
2025-04-02 10:20:00,96.8,97.02,96.74,97.02,13562.0,96.8,97.02,96.74,97.02,13562.0
2025-04-02 10:25:00,96.98,97.0,96.69,96.83,7968.0,96.98,97.0,96.69,96.83,7968.0
2025-04-02 10:30:00,96.81,97.04,96.81,96.84,18692.0,96.81,97.04,96.81,96.84,18692.0
2025-04-02 10:35:00,96.87,96.88,96.7,96.8,17831.0,96.87,96.88,96.7,96.8,17831.0
2025-04-02 10:40:00,96.78,96.87,96.69,96.75,12048.0,96.78,96.87,96.69,96.75,12048.0
2025-04-02 10:45:00,96.76,96.92,96.75,96.89,10595.0,96.76,96.92,96.75,96.89,10595.0
2025-04-02 10:50:00,96.87,96.92,96.79,96.81,14064.0,96.87,96.92,96.79,96.81,14064.0
2025-04-02 10:55:00,96.81,97.05,96.76,97.02,18229.0,96.81,97.05,96.76,97.02,18229.0
2025-04-02 11:00:00,97.0,97.01,96.73,96.83,21085.0,97.0,97.01,96.73,96.83,21085.0
2025-04-02 11:05:00,96.83,97.01,96.79,97.0,10913.0,96.83,97.01,96.79,97.0,10913.0
2025-04-02 11:10:00,97.02,97.02,96.7,96.74,8469.0,97.02,97.02,96.7,96.74,8469.0
2025-04-02 11:15:00,96.72,96.76,96.59,96.68,34136.0,96.72,96.76,96.59,96.68,34136.0
2025-04-02 11:20:00,96.67,97.03,96.67,96.96,27526.0,96.67,97.03,96.67,96.96,27526.0
2025-04-02 11:25:00,96.99,97.22,96.99,97.16,13889.0,96.99,97.22,96.99,97.16,13889.0
2025-04-02 11:30:00,97.15,97.55,97.12,97.32,39264.0,97.15,97.55,97.12,97.32,39264.0
2025-04-02 11:35:00,97.35,97.37,97.18,97.33,24774.0,97.35,97.37,97.18,97.33,24774.0
2025-04-02 11:40:00,97.33,97.37,97.21,97.21,15058.0,97.33,97.37,97.21,97.21,15058.0
2025-04-02 11:45:00,97.2,97.21,96.94,96.97,11367.0,97.2,97.21,96.94,96.97,11367.0
2025-04-02 11:50:00,96.93,97.06,96.86,97.05,11855.0,96.93,97.06,96.86,97.05,11855.0
2025-04-02 11:55:00,97.05,97.21,97.01,97.16,13488.0,97.05,97.21,97.01,97.16,13488.0
2025-04-02 12:00:00,97.16,97.29,97.1,97.2,16401.0,97.16,97.29,97.1,97.2,16401.0
2025-04-02 12:05:00,97.2,97.35,97.2,97.34,17632.0,97.2,97.35,97.2,97.34,17632.0
2025-04-02 12:10:00,97.33,97.45,97.33,97.39,9877.0,97.33,97.45,97.33,97.39,9877.0
2025-04-02 12:15:00,97.39,97.62,97.39,97.55,11872.0,97.39,97.62,97.39,97.55,11872.0
2025-04-02 12:20:00,97.53,97.76,97.49,97.76,11136.0,97.53,97.76,97.49,97.76,11136.0
2025-04-02 12:25:00,97.72,97.81,97.58,97.79,16808.0,97.72,97.81,97.58,97.79,16808.0
2025-04-02 12:30:00,97.8,97.9,97.77,97.85,15126.0,97.8,97.9,97.77,97.85,15126.0
2025-04-02 12:35:00,97.86,97.86,97.68,97.73,12896.0,97.86,97.86,97.68,97.73,12896.0
2025-04-02 12:40:00,97.69,97.8,97.64,97.8,11656.0,97.69,97.8,97.64,97.8,11656.0
2025-04-02 12:45:00,97.83,97.99,97.76,97.99,10058.0,97.83,97.99,97.76,97.99,10058.0
2025-04-02 12:50:00,98.01,98.05,97.86,97.93,12256.0,98.01,98.05,97.86,97.93,12256.0
2025-04-02 12:55:00,97.94,98.03,97.93,98.03,7656.0,97.94,98.03,97.93,98.03,7656.0
2025-04-02 13:00:00,98.03,98.15,98.03,98.14,10912.0,98.03,98.15,98.03,98.14,10912.0
2025-04-02 13:05:00,98.14,98.18,98.06,98.13,22567.0,98.14,98.18,98.06,98.13,22567.0
2025-04-02 13:10:00,98.14,98.29,98.14,98.21,7543.0,98.14,98.29,98.14,98.21,7543.0
2025-04-02 13:15:00,98.19,98.4,98.17,98.38,12102.0,98.19,98.4,98.17,98.38,12102.0
2025-04-02 13:20:00,98.39,98.4,98.21,98.28,6327.0,98.39,98.4,98.21,98.28,6327.0
2025-04-02 13:25:00,98.31,98.31,98.15,98.15,6148.0,98.31,98.31,98.15,98.15,6148.0
2025-04-02 13:30:00,98.09,98.1,97.97,98.07,16050.0,98.09,98.1,97.97,98.07,16050.0
2025-04-02 13:35:00,98.01,98.06,97.9,97.92,36022.0,98.01,98.06,97.9,97.92,36022.0
2025-04-02 13:40:00,97.91,97.95,97.78,97.84,6725.0,97.91,97.95,97.78,97.84,6725.0
2025-04-02 13:45:00,97.83,97.83,97.63,97.72,20459.0,97.83,97.83,97.63,97.72,20459.0
2025-04-02 13:50:00,97.7,97.78,97.62,97.78,17291.0,97.7,97.78,97.62,97.78,17291.0
2025-04-02 13:55:00,97.77,97.84,97.67,97.75,7730.0,97.77,97.84,97.67,97.75,7730.0
2025-04-02 14:00:00,97.74,97.81,97.64,97.66,14430.0,97.74,97.81,97.64,97.66,14430.0
2025-04-02 14:05:00,97.64,97.64,97.42,97.49,12199.0,97.64,97.64,97.42,97.49,12199.0
2025-04-02 14:10:00,97.44,97.45,97.35,97.43,9413.0,97.44,97.45,97.35,97.43,9413.0
2025-04-02 14:15:00,97.4,97.44,97.26,97.3,10494.0,97.4,97.44,97.26,97.3,10494.0
2025-04-02 14:20:00,97.31,97.4,97.16,97.17,6221.0,97.31,97.4,97.16,97.17,6221.0
2025-04-02 14:25:00,97.15,97.22,97.0,97.0,8540.0,97.15,97.22,97.0,97.0,8540.0
2025-04-02 14:30:00,97.01,97.2,96.96,97.2,9044.0,97.01,97.2,96.96,97.2,9044.0
2025-04-02 14:35:00,97.21,97.42,97.17,97.42,11103.0,97.21,97.42,97.17,97.42,11103.0
2025-04-02 14:40:00,97.44,97.52,97.36,97.44,15075.0,97.44,97.52,97.36,97.44,15075.0
2025-04-02 14:45:00,97.45,97.46,97.33,97.44,11032.0,97.45,97.46,97.33,97.44,11032.0
2025-04-02 14:50:00,97.42,97.42,97.27,97.35,9286.0,97.42,97.42,97.27,97.35,9286.0
2025-04-02 14:55:00,97.33,97.33,97.08,97.09,29305.0,97.33,97.33,97.08,97.09,29305.0
2025-04-02 15:00:00,97.09,97.43,97.09,97.42,16217.0,97.09,97.43,97.09,97.42,16217.0
2025-04-02 15:05:00,97.4,97.47,97.34,97.37,10879.0,97.4,97.47,97.34,97.37,10879.0
2025-04-02 15:10:00,97.36,97.41,97.28,97.3,14598.0,97.36,97.41,97.28,97.3,14598.0
2025-04-02 15:15:00,97.3,97.35,97.2,97.24,9360.0,97.3,97.35,97.2,97.24,9360.0
2025-04-02 15:20:00,97.25,97.49,97.24,97.49,13359.0,97.25,97.49,97.24,97.49,13359.0
2025-04-02 15:25:00,97.47,97.6,97.38,97.57,22463.0,97.47,97.6,97.38,97.57,22463.0
2025-04-02 15:30:00,97.57,97.82,97.46,97.76,20064.0,97.57,97.82,97.46,97.76,20064.0
2025-04-02 15:35:00,97.77,97.87,97.72,97.76,18802.0,97.77,97.87,97.72,97.76,18802.0
2025-04-02 15:40:00,97.76,97.95,97.72,97.93,20377.0,97.76,97.95,97.72,97.93,20377.0
2025-04-02 15:45:00,97.93,98.1,97.91,98.01,28478.0,97.93,98.1,97.91,98.01,28478.0
2025-04-02 15:50:00,98.0,98.13,97.92,98.13,56680.0,98.0,98.13,97.92,98.13,56680.0
2025-04-02 15:55:00,98.14,98.21,98.02,98.03,217706.0,98.14,98.21,98.02,98.03,217706.0
2025-04-03 09:30:00,92.76,93.36,92.58,92.99,357288.0,92.76,93.36,92.58,92.99,357288.0
2025-04-03 09:35:00,93.09,93.48,92.73,93.39,106098.0,93.09,93.48,92.73,93.39,106098.0
2025-04-03 09:40:00,93.39,93.39,92.39,92.4,72552.0,93.39,93.39,92.39,92.4,72552.0
2025-04-03 09:45:00,92.4,92.43,91.61,91.62,71314.0,92.4,92.43,91.61,91.62,71314.0
2025-04-03 09:50:00,91.62,92.45,91.62,92.27,53298.0,91.62,92.45,91.62,92.27,53298.0
2025-04-03 09:55:00,92.28,92.37,91.8,91.95,63982.0,92.28,92.37,91.8,91.95,63982.0
2025-04-03 10:00:00,91.93,92.11,91.03,91.16,101724.0,91.93,92.11,91.03,91.16,101724.0
2025-04-03 10:05:00,91.16,91.34,91.02,91.19,38440.0,91.16,91.34,91.02,91.19,38440.0
2025-04-03 10:10:00,91.19,91.22,90.66,90.79,93386.0,91.19,91.22,90.66,90.79,93386.0
2025-04-03 10:15:00,90.8,91.04,90.61,90.63,52480.0,90.8,91.04,90.61,90.63,52480.0
2025-04-03 10:20:00,90.61,90.71,90.36,90.41,77769.0,90.61,90.71,90.36,90.41,77769.0
2025-04-03 10:25:00,90.41,90.88,90.37,90.57,54795.0,90.41,90.88,90.37,90.57,54795.0
2025-04-03 10:30:00,90.56,90.76,90.48,90.52,26533.0,90.56,90.76,90.48,90.52,26533.0
2025-04-03 10:35:00,90.5,90.61,90.07,90.23,26488.0,90.5,90.61,90.07,90.23,26488.0
2025-04-03 10:40:00,90.21,90.28,89.66,89.91,196142.0,90.21,90.28,89.66,89.91,196142.0
2025-04-03 10:45:00,89.93,89.94,89.6,89.69,70286.0,89.93,89.94,89.6,89.69,70286.0
2025-04-03 10:50:00,89.7,90.06,89.63,89.98,63649.0,89.7,90.06,89.63,89.98,63649.0
2025-04-03 10:55:00,90.0,90.09,89.92,89.95,37139.0,90.0,90.09,89.92,89.95,37139.0
2025-04-03 11:00:00,89.94,90.08,89.88,90.02,51487.0,89.94,90.08,89.88,90.02,51487.0
2025-04-03 11:05:00,89.99,90.0,89.72,89.91,33783.0,89.99,90.0,89.72,89.91,33783.0
2025-04-03 11:10:00,89.93,90.34,89.9,90.23,42340.0,89.93,90.34,89.9,90.23,42340.0
2025-04-03 11:15:00,90.23,90.48,90.23,90.43,27512.0,90.23,90.48,90.23,90.43,27512.0
2025-04-03 11:20:00,90.42,90.47,90.22,90.43,24546.0,90.42,90.47,90.22,90.43,24546.0
2025-04-03 11:25:00,90.4,90.6,90.29,90.33,42500.0,90.4,90.6,90.29,90.33,42500.0
2025-04-03 11:30:00,90.31,90.66,90.23,90.59,67307.0,90.31,90.66,90.23,90.59,67307.0
2025-04-03 11:35:00,90.61,90.71,90.47,90.67,29565.0,90.61,90.71,90.47,90.67,29565.0
2025-04-03 11:40:00,90.64,90.94,90.64,90.84,24580.0,90.64,90.94,90.64,90.84,24580.0
2025-04-03 11:45:00,90.83,90.88,90.54,90.6,25702.0,90.83,90.88,90.54,90.6,25702.0
2025-04-03 11:50:00,90.6,90.91,90.39,90.9,35184.0,90.6,90.91,90.39,90.9,35184.0
2025-04-03 11:55:00,90.89,90.93,90.53,90.56,47068.0,90.89,90.93,90.53,90.56,47068.0
2025-04-03 12:00:00,90.54,90.86,90.54,90.7,20666.0,90.54,90.86,90.54,90.7,20666.0
2025-04-03 12:05:00,90.71,90.77,90.62,90.64,21592.0,90.71,90.77,90.62,90.64,21592.0
2025-04-03 12:10:00,90.63,90.89,90.51,90.88,28298.0,90.63,90.89,90.51,90.88,28298.0
2025-04-03 12:15:00,90.88,91.08,90.84,91.08,17870.0,90.88,91.08,90.84,91.08,17870.0
2025-04-03 12:20:00,91.05,91.1,90.88,90.97,35941.0,91.05,91.1,90.88,90.97,35941.0
2025-04-03 12:25:00,90.98,91.05,90.76,91.02,33872.0,90.98,91.05,90.76,91.02,33872.0
2025-04-03 12:30:00,91.03,91.11,90.63,90.66,37970.0,91.03,91.11,90.63,90.66,37970.0
2025-04-03 12:35:00,90.62,90.78,90.57,90.77,39889.0,90.62,90.78,90.57,90.77,39889.0
2025-04-03 12:40:00,90.77,91.09,90.77,90.84,25152.0,90.77,91.09,90.77,90.84,25152.0
2025-04-03 12:45:00,90.88,90.9,90.65,90.87,25572.0,90.88,90.9,90.65,90.87,25572.0
2025-04-03 12:50:00,90.84,90.86,90.5,90.5,29244.0,90.84,90.86,90.5,90.5,29244.0
2025-04-03 12:55:00,90.5,90.56,90.41,90.48,34426.0,90.5,90.56,90.41,90.48,34426.0
2025-04-03 13:00:00,90.5,90.58,90.33,90.37,33284.0,90.5,90.58,90.33,90.37,33284.0
2025-04-03 13:05:00,90.37,90.55,90.24,90.26,24485.0,90.37,90.55,90.24,90.26,24485.0
2025-04-03 13:10:00,90.24,90.5,90.21,90.42,48613.0,90.24,90.5,90.21,90.42,48613.0
2025-04-03 13:15:00,90.4,90.55,90.39,90.55,15684.0,90.4,90.55,90.39,90.55,15684.0
2025-04-03 13:20:00,90.59,90.63,90.21,90.33,20839.0,90.59,90.63,90.21,90.33,20839.0
2025-04-03 13:25:00,90.32,90.37,90.04,90.06,55949.0,90.32,90.37,90.04,90.06,55949.0
2025-04-03 13:30:00,90.04,90.32,89.99,90.32,27962.0,90.04,90.32,89.99,90.32,27962.0
2025-04-03 13:35:00,90.29,90.48,90.2,90.38,15527.0,90.29,90.48,90.2,90.38,15527.0
2025-04-03 13:40:00,90.38,90.39,90.22,90.37,13079.0,90.38,90.39,90.22,90.37,13079.0
2025-04-03 13:45:00,90.34,90.48,90.16,90.16,24894.0,90.34,90.48,90.16,90.16,24894.0
2025-04-03 13:50:00,90.2,90.22,90.1,90.12,9059.0,90.2,90.22,90.1,90.12,9059.0
2025-04-03 13:55:00,90.08,90.11,89.97,89.98,23391.0,90.08,90.11,89.97,89.98,23391.0
2025-04-03 14:00:00,90.01,90.08,90.0,90.04,17601.0,90.01,90.08,90.0,90.04,17601.0
2025-04-03 14:05:00,90.02,90.05,89.96,90.02,34677.0,90.02,90.05,89.96,90.02,34677.0
2025-04-03 14:10:00,90.01,90.05,89.89,89.92,112249.0,90.01,90.05,89.89,89.92,112249.0
2025-04-03 14:15:00,89.94,90.1,89.94,90.0,77138.0,89.94,90.1,89.94,90.0,77138.0
2025-04-03 14:20:00,90.0,90.15,89.92,90.06,63342.0,90.0,90.15,89.92,90.06,63342.0
2025-04-03 14:25:00,90.05,90.25,89.99,90.23,28798.0,90.05,90.25,89.99,90.23,28798.0
2025-04-03 14:30:00,90.25,90.35,90.01,90.07,44528.0,90.25,90.35,90.01,90.07,44528.0
2025-04-03 14:35:00,90.05,90.42,90.02,90.38,73142.0,90.05,90.42,90.02,90.38,73142.0
2025-04-03 14:40:00,90.36,90.53,90.24,90.49,32719.0,90.36,90.53,90.24,90.49,32719.0
2025-04-03 14:45:00,90.49,90.56,90.33,90.52,18808.0,90.49,90.56,90.33,90.52,18808.0
2025-04-03 14:50:00,90.5,90.74,90.48,90.63,29395.0,90.5,90.74,90.48,90.63,29395.0
2025-04-03 14:55:00,90.67,90.7,90.45,90.55,23879.0,90.67,90.7,90.45,90.55,23879.0
2025-04-03 15:00:00,90.56,90.59,90.37,90.38,15508.0,90.56,90.59,90.37,90.38,15508.0
2025-04-03 15:05:00,90.42,90.45,90.25,90.27,16712.0,90.42,90.45,90.25,90.27,16712.0
2025-04-03 15:10:00,90.26,90.3,90.02,90.07,47175.0,90.26,90.3,90.02,90.07,47175.0
2025-04-03 15:15:00,90.06,90.15,89.89,90.08,122242.0,90.06,90.15,89.89,90.08,122242.0
2025-04-03 15:20:00,90.08,90.28,89.99,90.11,33698.0,90.08,90.28,89.99,90.11,33698.0
2025-04-03 15:25:00,90.11,90.22,89.99,90.06,35271.0,90.11,90.22,89.99,90.06,35271.0
2025-04-03 15:30:00,90.06,90.09,89.93,89.97,55614.0,90.06,90.09,89.93,89.97,55614.0
2025-04-03 15:35:00,89.95,90.06,89.89,90.02,123654.0,89.95,90.06,89.89,90.02,123654.0
2025-04-03 15:40:00,90.01,90.32,90.0,90.31,49981.0,90.01,90.32,90.0,90.31,49981.0
2025-04-03 15:45:00,90.31,90.32,89.92,89.93,180654.0,90.31,90.32,89.92,89.93,180654.0
2025-04-03 15:50:00,89.93,89.93,89.43,89.7,146261.0,89.93,89.93,89.43,89.7,146261.0
2025-04-03 15:55:00,89.7,89.71,89.33,89.46,367130.0,89.7,89.71,89.33,89.46,367130.0
2025-04-04 09:30:00,86.59,87.75,86.07,86.58,282569.0,86.59,87.75,86.07,86.58,282569.0
2025-04-04 09:35:00,86.64,86.84,85.91,86.21,122985.0,86.64,86.84,85.91,86.21,122985.0
2025-04-04 09:40:00,86.2,86.5,85.94,86.2,172501.0,86.2,86.5,85.94,86.2,172501.0
2025-04-04 09:45:00,86.22,87.31,86.06,87.08,84668.0,86.22,87.31,86.06,87.08,84668.0
2025-04-04 09:50:00,87.05,87.41,86.76,86.77,144110.0,87.05,87.41,86.76,86.77,144110.0
2025-04-04 09:55:00,86.75,87.28,86.53,87.09,107267.0,86.75,87.28,86.53,87.09,107267.0
2025-04-04 10:00:00,87.05,87.25,86.74,87.25,98938.0,87.05,87.25,86.74,87.25,98938.0
2025-04-04 10:05:00,87.2,87.36,86.51,86.58,112517.0,87.2,87.36,86.51,86.58,112517.0
2025-04-04 10:10:00,86.58,86.62,86.25,86.57,80396.0,86.58,86.62,86.25,86.57,80396.0
2025-04-04 10:15:00,86.57,86.6,86.32,86.54,68660.0,86.57,86.6,86.32,86.54,68660.0
2025-04-04 10:20:00,86.49,86.76,86.37,86.48,62284.0,86.49,86.76,86.37,86.48,62284.0
2025-04-04 10:25:00,86.46,86.75,86.03,86.06,75793.0,86.46,86.75,86.03,86.06,75793.0
2025-04-04 10:30:00,86.03,86.32,85.72,85.78,66662.0,86.03,86.32,85.72,85.78,66662.0
2025-04-04 10:35:00,85.78,85.87,85.54,85.65,88830.0,85.78,85.87,85.54,85.65,88830.0
2025-04-04 10:40:00,85.65,85.79,85.36,85.62,69867.0,85.65,85.79,85.36,85.62,69867.0
2025-04-04 10:45:00,85.61,85.61,85.23,85.23,92695.0,85.61,85.61,85.23,85.23,92695.0
2025-04-04 10:50:00,85.22,85.9,85.07,85.77,98640.0,85.22,85.9,85.07,85.77,98640.0
2025-04-04 10:55:00,85.77,86.09,85.56,85.81,120358.0,85.77,86.09,85.56,85.81,120358.0
2025-04-04 11:00:00,85.79,86.7,85.58,86.58,119907.0,85.79,86.7,85.58,86.58,119907.0
2025-04-04 11:05:00,86.64,86.67,86.24,86.38,57033.0,86.64,86.67,86.24,86.38,57033.0
2025-04-04 11:10:00,86.42,87.03,86.33,86.95,74727.0,86.42,87.03,86.33,86.95,74727.0
2025-04-04 11:15:00,86.97,87.53,86.89,87.41,118486.0,86.97,87.53,86.89,87.41,118486.0
2025-04-04 11:20:00,87.4,87.79,87.19,87.54,56389.0,87.4,87.79,87.19,87.54,56389.0
2025-04-04 11:25:00,87.5,87.52,86.77,86.87,60744.0,87.5,87.52,86.77,86.87,60744.0
2025-04-04 11:30:00,86.86,87.04,86.75,86.93,73571.0,86.86,87.04,86.75,86.93,73571.0
2025-04-04 11:35:00,86.98,87.0,86.36,86.66,96466.0,86.98,87.0,86.36,86.66,96466.0
2025-04-04 11:40:00,86.63,86.89,86.48,86.86,36625.0,86.63,86.89,86.48,86.86,36625.0
2025-04-04 11:45:00,86.83,87.22,86.63,87.15,44283.0,86.83,87.22,86.63,87.15,44283.0
2025-04-04 11:50:00,87.14,87.14,86.45,86.6,30662.0,87.14,87.14,86.45,86.6,30662.0
2025-04-04 11:55:00,86.65,86.75,86.13,86.14,33148.0,86.65,86.75,86.13,86.14,33148.0
2025-04-04 12:00:00,86.18,86.58,86.16,86.21,79892.0,86.18,86.58,86.16,86.21,79892.0
2025-04-04 12:05:00,86.22,86.64,86.16,86.24,44087.0,86.22,86.64,86.16,86.24,44087.0
2025-04-04 12:10:00,86.22,86.45,85.96,86.27,31201.0,86.22,86.45,85.96,86.27,31201.0
2025-04-04 12:15:00,86.25,86.29,85.41,85.44,30290.0,86.25,86.29,85.41,85.44,30290.0
2025-04-04 12:20:00,85.48,85.5,85.26,85.36,24107.0,85.48,85.5,85.26,85.36,24107.0
2025-04-04 12:25:00,85.38,85.42,84.91,85.35,71140.0,85.38,85.42,84.91,85.35,71140.0
2025-04-04 12:30:00,85.38,85.46,85.09,85.12,81652.0,85.38,85.46,85.09,85.12,81652.0
2025-04-04 12:35:00,85.09,85.58,85.05,85.51,38050.0,85.09,85.58,85.05,85.51,38050.0
2025-04-04 12:40:00,85.53,85.71,85.35,85.38,39093.0,85.53,85.71,85.35,85.38,39093.0
2025-04-04 12:45:00,85.35,85.37,85.06,85.11,36686.0,85.35,85.37,85.06,85.11,36686.0
2025-04-04 12:50:00,85.11,85.4,85.01,85.11,69448.0,85.11,85.4,85.01,85.11,69448.0
2025-04-04 12:55:00,85.08,85.24,85.04,85.09,37654.0,85.08,85.24,85.04,85.09,37654.0
2025-04-04 13:00:00,85.08,85.38,84.97,85.14,40423.0,85.08,85.38,84.97,85.14,40423.0
2025-04-04 13:05:00,85.1,85.25,84.97,85.19,57774.0,85.1,85.25,84.97,85.19,57774.0
2025-04-04 13:10:00,85.17,85.18,84.73,84.76,52395.0,85.17,85.18,84.73,84.76,52395.0
2025-04-04 13:15:00,84.75,84.98,84.65,84.98,53998.0,84.75,84.98,84.65,84.98,53998.0
2025-04-04 13:20:00,84.94,85.07,84.9,85.07,35445.0,84.94,85.07,84.9,85.07,35445.0
2025-04-04 13:25:00,85.08,85.4,85.08,85.21,43254.0,85.08,85.4,85.08,85.21,43254.0
2025-04-04 13:30:00,85.2,85.32,84.93,85.2,45719.0,85.2,85.32,84.93,85.2,45719.0
2025-04-04 13:35:00,85.23,85.65,85.19,85.57,47744.0,85.23,85.65,85.19,85.57,47744.0
2025-04-04 13:40:00,85.51,85.67,85.46,85.53,32078.0,85.51,85.67,85.46,85.53,32078.0
2025-04-04 13:45:00,85.54,85.92,85.44,85.89,34613.0,85.54,85.92,85.44,85.89,34613.0
2025-04-04 13:50:00,85.89,85.9,85.6,85.83,31836.0,85.89,85.9,85.6,85.83,31836.0
2025-04-04 13:55:00,85.8,86.1,85.5,86.1,42516.0,85.8,86.1,85.5,86.1,42516.0
2025-04-04 14:00:00,86.21,86.38,86.12,86.22,39100.0,86.21,86.38,86.12,86.22,39100.0
2025-04-04 14:05:00,86.2,86.27,85.65,85.75,39556.0,86.2,86.27,85.65,85.75,39556.0
2025-04-04 14:10:00,85.72,85.73,85.54,85.59,39691.0,85.72,85.73,85.54,85.59,39691.0
2025-04-04 14:15:00,85.58,85.58,85.18,85.23,43316.0,85.58,85.58,85.18,85.23,43316.0
2025-04-04 14:20:00,85.27,85.36,85.07,85.07,41773.0,85.27,85.36,85.07,85.07,41773.0
2025-04-04 14:25:00,85.1,85.12,84.91,84.96,35009.0,85.1,85.12,84.91,84.96,35009.0
2025-04-04 14:30:00,84.97,85.1,84.78,84.89,36200.0,84.97,85.1,84.78,84.89,36200.0
2025-04-04 14:35:00,84.88,84.99,84.58,84.68,63306.0,84.88,84.99,84.58,84.68,63306.0
2025-04-04 14:40:00,84.7,84.76,84.45,84.5,50987.0,84.7,84.76,84.45,84.5,50987.0
2025-04-04 14:45:00,84.49,84.95,84.41,84.89,38326.0,84.49,84.95,84.41,84.89,38326.0
2025-04-04 14:50:00,84.9,85.12,84.75,84.96,47086.0,84.9,85.12,84.75,84.96,47086.0
2025-04-04 14:55:00,84.94,84.96,84.49,84.55,44217.0,84.94,84.96,84.49,84.55,44217.0
2025-04-04 15:00:00,84.57,84.74,84.4,84.53,38586.0,84.57,84.74,84.4,84.53,38586.0
2025-04-04 15:05:00,84.52,84.73,84.28,84.69,37869.0,84.52,84.73,84.28,84.69,37869.0
2025-04-04 15:10:00,84.66,85.18,84.6,85.11,69152.0,84.66,85.18,84.6,85.11,69152.0
2025-04-04 15:15:00,85.08,85.12,84.52,84.52,53113.0,85.08,85.12,84.52,84.52,53113.0
2025-04-04 15:20:00,84.54,85.27,84.54,85.1,63390.0,84.54,85.27,84.54,85.1,63390.0
2025-04-04 15:25:00,85.1,85.27,84.92,85.15,66032.0,85.1,85.27,84.92,85.15,66032.0
2025-04-04 15:30:00,85.15,85.56,85.0,85.5,65351.0,85.15,85.56,85.0,85.5,65351.0
2025-04-04 15:35:00,85.48,85.72,85.25,85.54,81249.0,85.48,85.72,85.25,85.54,81249.0
2025-04-04 15:40:00,85.55,85.67,85.46,85.65,117735.0,85.55,85.67,85.46,85.65,117735.0
2025-04-04 15:45:00,85.64,85.92,85.18,85.18,113674.0,85.64,85.92,85.18,85.18,113674.0
2025-04-04 15:50:00,85.18,85.21,84.63,84.87,142630.0,85.18,85.21,84.63,84.87,142630.0
2025-04-04 15:55:00,84.85,84.91,84.6,84.69,476610.0,84.85,84.91,84.6,84.69,476610.0
2025-04-07 09:30:00,82.51,84.27,81.7,84.27,368664.0,82.51,84.27,81.7,84.27,368664.0
2025-04-07 09:35:00,84.28,84.5,83.56,84.01,259861.0,84.28,84.5,83.56,84.01,259861.0
2025-04-07 09:40:00,84.02,84.18,82.52,82.82,137999.0,84.02,84.18,82.52,82.82,137999.0
2025-04-07 09:45:00,82.83,84.41,82.67,84.34,119804.0,82.83,84.41,82.67,84.34,119804.0
2025-04-07 09:50:00,84.28,85.58,84.11,85.54,208029.0,84.28,85.58,84.11,85.54,208029.0
2025-04-07 09:55:00,85.58,86.08,85.45,85.69,109307.0,85.58,86.08,85.45,85.69,109307.0
2025-04-07 10:00:00,85.69,86.54,85.52,85.78,114851.0,85.69,86.54,85.52,85.78,114851.0
2025-04-07 10:05:00,85.77,86.17,85.69,85.85,49935.0,85.77,86.17,85.69,85.85,49935.0
2025-04-07 10:10:00,85.84,89.86,85.84,89.19,178816.0,85.84,89.86,85.84,89.19,178816.0
2025-04-07 10:15:00,89.28,91.38,89.27,89.76,224749.0,89.28,91.38,89.27,89.76,224749.0
2025-04-07 10:20:00,89.7,89.7,87.21,87.39,134429.0,89.7,89.7,87.21,87.39,134429.0
2025-04-07 10:25:00,87.44,88.46,86.59,86.72,98264.0,87.44,88.46,86.59,86.72,98264.0
2025-04-07 10:30:00,86.69,88.21,86.32,86.8,125608.0,86.69,88.21,86.32,86.8,125608.0
2025-04-07 10:35:00,86.81,87.16,85.93,85.97,78942.0,86.81,87.16,85.93,85.97,78942.0
2025-04-07 10:40:00,85.93,87.38,85.92,87.32,59049.0,85.93,87.38,85.92,87.32,59049.0
2025-04-07 10:45:00,87.26,87.54,86.47,87.06,57439.0,87.26,87.54,86.47,87.06,57439.0
2025-04-07 10:50:00,87.06,88.74,86.99,88.69,89440.0,87.06,88.74,86.99,88.69,89440.0
2025-04-07 10:55:00,88.69,88.69,87.86,88.07,61112.0,88.69,88.69,87.86,88.07,61112.0
2025-04-07 11:00:00,88.13,88.86,87.86,88.43,53831.0,88.13,88.86,87.86,88.43,53831.0
2025-04-07 11:05:00,88.37,88.37,87.29,87.3,50075.0,88.37,88.37,87.29,87.3,50075.0
2025-04-07 11:10:00,87.25,87.73,86.15,86.18,58057.0,87.25,87.73,86.15,86.18,58057.0
2025-04-07 11:15:00,86.28,86.65,85.62,86.36,76419.0,86.28,86.65,85.62,86.36,76419.0
2025-04-07 11:20:00,86.38,86.81,85.65,85.85,40609.0,86.38,86.81,85.65,85.85,40609.0
2025-04-07 11:25:00,85.72,86.12,85.63,85.88,46132.0,85.72,86.12,85.63,85.88,46132.0
2025-04-07 11:30:00,85.92,86.53,85.83,86.34,46450.0,85.92,86.53,85.83,86.34,46450.0
2025-04-07 11:35:00,86.34,87.24,86.34,86.96,93315.0,86.34,87.24,86.34,86.96,93315.0
2025-04-07 11:40:00,86.9,87.95,86.9,87.88,73443.0,86.9,87.95,86.9,87.88,73443.0
2025-04-07 11:45:00,87.93,87.93,87.18,87.29,32412.0,87.93,87.93,87.18,87.29,32412.0
2025-04-07 11:50:00,87.34,87.56,86.91,87.06,43353.0,87.34,87.56,86.91,87.06,43353.0
2025-04-07 11:55:00,87.04,87.45,86.93,87.04,51916.0,87.04,87.45,86.93,87.04,51916.0
2025-04-07 12:00:00,86.98,87.01,86.7,86.86,34893.0,86.98,87.01,86.7,86.86,34893.0
2025-04-07 12:05:00,86.8,86.82,86.14,86.16,31920.0,86.8,86.82,86.14,86.16,31920.0
2025-04-07 12:10:00,86.11,86.45,85.85,86.27,27360.0,86.11,86.45,85.85,86.27,27360.0
2025-04-07 12:15:00,86.28,86.43,85.91,86.38,26673.0,86.28,86.43,85.91,86.38,26673.0
2025-04-07 12:20:00,86.34,86.85,86.04,86.74,21590.0,86.34,86.85,86.04,86.74,21590.0
2025-04-07 12:25:00,86.75,87.28,86.72,87.06,36040.0,86.75,87.28,86.72,87.06,36040.0
2025-04-07 12:30:00,87.06,87.56,87.01,87.35,28234.0,87.06,87.56,87.01,87.35,28234.0
2025-04-07 12:35:00,87.4,87.41,87.04,87.1,37631.0,87.4,87.41,87.04,87.1,37631.0
2025-04-07 12:40:00,87.09,87.22,86.6,86.78,28406.0,87.09,87.22,86.6,86.78,28406.0
2025-04-07 12:45:00,86.73,86.75,86.33,86.43,80344.0,86.73,86.75,86.33,86.43,80344.0
2025-04-07 12:50:00,86.39,86.61,86.24,86.58,30741.0,86.39,86.61,86.24,86.58,30741.0
2025-04-07 12:55:00,86.59,86.6,85.92,86.12,34714.0,86.59,86.6,85.92,86.12,34714.0
2025-04-07 13:00:00,86.13,87.63,86.12,86.53,98267.0,86.13,87.63,86.12,86.53,98267.0
2025-04-07 13:05:00,86.55,86.82,86.28,86.59,39625.0,86.55,86.82,86.28,86.59,39625.0
2025-04-07 13:10:00,86.58,87.38,86.47,87.38,36708.0,86.58,87.38,86.47,87.38,36708.0
2025-04-07 13:15:00,87.32,87.91,87.3,87.8,47054.0,87.32,87.91,87.3,87.8,47054.0
2025-04-07 13:20:00,87.87,87.97,87.56,87.69,44841.0,87.87,87.97,87.56,87.69,44841.0
2025-04-07 13:25:00,87.59,88.26,87.58,88.22,38229.0,87.59,88.26,87.58,88.22,38229.0
2025-04-07 13:30:00,88.23,88.26,87.55,87.91,56551.0,88.23,88.26,87.55,87.91,56551.0
2025-04-07 13:35:00,87.96,88.38,87.73,88.3,44656.0,87.96,88.38,87.73,88.3,44656.0
2025-04-07 13:40:00,88.34,88.42,87.92,88.4,31706.0,88.34,88.42,87.92,88.4,31706.0
2025-04-07 13:45:00,88.42,88.98,88.09,88.47,54446.0,88.42,88.98,88.09,88.47,54446.0
2025-04-07 13:50:00,88.47,88.78,88.3,88.64,40899.0,88.47,88.78,88.3,88.64,40899.0
2025-04-07 13:55:00,88.59,88.98,88.32,88.94,66055.0,88.59,88.98,88.32,88.94,66055.0
2025-04-07 14:00:00,88.96,89.06,88.57,88.71,102430.0,88.96,89.06,88.57,88.71,102430.0
2025-04-07 14:05:00,88.68,88.81,88.32,88.68,81786.0,88.68,88.81,88.32,88.68,81786.0
2025-04-07 14:10:00,88.73,89.01,88.29,88.4,56350.0,88.73,89.01,88.29,88.4,56350.0
2025-04-07 14:15:00,88.45,89.32,88.44,89.21,66886.0,88.45,89.32,88.44,89.21,66886.0
2025-04-07 14:20:00,89.29,89.42,88.96,89.26,55754.0,89.29,89.42,88.96,89.26,55754.0
2025-04-07 14:25:00,89.23,89.24,88.07,88.12,50294.0,89.23,89.24,88.07,88.12,50294.0
2025-04-07 14:30:00,88.12,88.66,88.11,88.64,42188.0,88.12,88.66,88.11,88.64,42188.0
2025-04-07 14:35:00,88.58,89.17,88.55,89.06,42622.0,88.58,89.17,88.55,89.06,42622.0
2025-04-07 14:40:00,89.06,89.21,88.74,88.77,50474.0,89.06,89.21,88.74,88.77,50474.0
2025-04-07 14:45:00,88.72,88.96,88.46,88.68,34532.0,88.72,88.96,88.46,88.68,34532.0
2025-04-07 14:50:00,88.57,88.66,87.95,88.01,92751.0,88.57,88.66,87.95,88.01,92751.0
2025-04-07 14:55:00,87.95,88.11,87.63,87.69,39829.0,87.95,88.11,87.63,87.69,39829.0
2025-04-07 15:00:00,87.72,88.44,87.68,87.98,72872.0,87.72,88.44,87.68,87.98,72872.0
2025-04-07 15:05:00,88.02,88.09,87.57,87.6,33603.0,88.02,88.09,87.57,87.6,33603.0
2025-04-07 15:10:00,87.57,87.82,87.47,87.7,55241.0,87.57,87.82,87.47,87.7,55241.0
2025-04-07 15:15:00,87.69,88.04,87.25,87.83,73805.0,87.69,88.04,87.25,87.83,73805.0
2025-04-07 15:20:00,87.82,87.96,87.4,87.53,75209.0,87.82,87.96,87.4,87.53,75209.0
2025-04-07 15:25:00,87.56,87.65,87.06,87.06,89167.0,87.56,87.65,87.06,87.06,89167.0
2025-04-07 15:30:00,87.05,88.28,87.01,88.11,86162.0,87.05,88.28,87.01,88.11,86162.0
2025-04-07 15:35:00,88.12,88.27,87.8,87.81,80579.0,88.12,88.27,87.8,87.81,80579.0
2025-04-07 15:40:00,87.83,87.88,87.09,87.14,74045.0,87.83,87.88,87.09,87.14,74045.0
2025-04-07 15:45:00,87.17,87.57,87.14,87.36,119273.0,87.17,87.57,87.14,87.36,119273.0
2025-04-07 15:50:00,87.3,87.8,87.13,87.61,184145.0,87.3,87.8,87.13,87.61,184145.0
2025-04-07 15:55:00,87.64,88.17,87.61,88.01,433158.0,87.64,88.17,87.61,88.01,433158.0
2025-04-08 09:30:00,91.66,91.92,89.8,91.02,281671.0,91.66,91.92,89.8,91.02,281671.0
2025-04-08 09:35:00,91.12,91.22,89.87,90.49,44041.0,91.12,91.22,89.87,90.49,44041.0
2025-04-08 09:40:00,90.42,90.84,90.19,90.81,54116.0,90.42,90.84,90.19,90.81,54116.0
2025-04-08 09:45:00,90.81,91.29,90.38,90.38,50764.0,90.81,91.29,90.38,90.38,50764.0
2025-04-08 09:50:00,90.44,90.63,90.0,90.29,38471.0,90.44,90.63,90.0,90.29,38471.0
2025-04-08 09:55:00,90.2,90.76,90.2,90.69,24541.0,90.2,90.76,90.2,90.69,24541.0
2025-04-08 10:00:00,90.65,91.1,90.5,90.87,32615.0,90.65,91.1,90.5,90.87,32615.0
2025-04-08 10:05:00,90.8,91.05,90.4,90.89,79421.0,90.8,91.05,90.4,90.89,79421.0
2025-04-08 10:10:00,90.92,91.07,90.35,90.78,28775.0,90.92,91.07,90.35,90.78,28775.0
2025-04-08 10:15:00,90.84,91.05,90.71,90.89,38275.0,90.84,91.05,90.71,90.89,38275.0
2025-04-08 10:20:00,90.96,91.24,90.82,90.82,29757.0,90.96,91.24,90.82,90.82,29757.0
2025-04-08 10:25:00,90.84,91.31,90.67,91.1,38774.0,90.84,91.31,90.67,91.1,38774.0
2025-04-08 10:30:00,91.11,91.26,90.79,91.17,37534.0,91.11,91.26,90.79,91.17,37534.0
2025-04-08 10:35:00,91.26,91.32,91.01,91.16,27374.0,91.26,91.32,91.01,91.16,27374.0
2025-04-08 10:40:00,91.26,91.26,90.85,90.94,40548.0,91.26,91.26,90.85,90.94,40548.0
2025-04-08 10:45:00,90.93,91.15,90.87,90.96,44588.0,90.93,91.15,90.87,90.96,44588.0
2025-04-08 10:50:00,90.96,91.11,90.66,90.67,27162.0,90.96,91.11,90.66,90.67,27162.0
2025-04-08 10:55:00,90.67,90.87,90.6,90.82,39975.0,90.67,90.87,90.6,90.82,39975.0
2025-04-08 11:00:00,90.81,91.14,90.8,91.02,37225.0,90.81,91.14,90.8,91.02,37225.0
2025-04-08 11:05:00,91.01,91.1,90.23,90.37,61273.0,91.01,91.1,90.23,90.37,61273.0
2025-04-08 11:10:00,90.37,90.4,90.1,90.25,47917.0,90.37,90.4,90.1,90.25,47917.0
2025-04-08 11:15:00,90.21,90.31,89.95,90.31,46215.0,90.21,90.31,89.95,90.31,46215.0
2025-04-08 11:20:00,90.32,90.53,89.99,90.03,46103.0,90.32,90.53,89.99,90.03,46103.0
2025-04-08 11:25:00,90.06,90.22,89.99,89.99,41071.0,90.06,90.22,89.99,89.99,41071.0
2025-04-08 11:30:00,90.03,90.28,90.0,90.18,27998.0,90.03,90.28,90.0,90.18,27998.0
2025-04-08 11:35:00,90.17,90.85,90.16,90.84,54413.0,90.17,90.85,90.16,90.84,54413.0
2025-04-08 11:40:00,90.88,91.17,90.75,90.98,45885.0,90.88,91.17,90.75,90.98,45885.0
2025-04-08 11:45:00,90.98,91.07,90.43,90.44,19581.0,90.98,91.07,90.43,90.44,19581.0
2025-04-08 11:50:00,90.51,90.57,90.18,90.56,19233.0,90.51,90.57,90.18,90.56,19233.0
2025-04-08 11:55:00,90.57,90.92,90.54,90.77,35576.0,90.57,90.92,90.54,90.77,35576.0
2025-04-08 12:00:00,90.75,91.0,90.62,90.93,24800.0,90.75,91.0,90.62,90.93,24800.0
2025-04-08 12:05:00,90.97,91.17,90.6,90.75,21947.0,90.97,91.17,90.6,90.75,21947.0
2025-04-08 12:10:00,90.7,91.0,90.64,90.64,17400.0,90.7,91.0,90.64,90.64,17400.0
2025-04-08 12:15:00,90.6,90.62,90.08,90.09,8561.0,90.6,90.62,90.08,90.09,8561.0
2025-04-08 12:20:00,90.09,90.25,89.91,90.03,74129.0,90.09,90.25,89.91,90.03,74129.0
2025-04-08 12:25:00,90.02,90.17,89.84,90.17,28166.0,90.02,90.17,89.84,90.17,28166.0
2025-04-08 12:30:00,90.15,90.17,89.8,90.0,104694.0,90.15,90.17,89.8,90.0,104694.0
2025-04-08 12:35:00,89.97,90.11,89.68,89.9,280327.0,89.97,90.11,89.68,89.9,280327.0
2025-04-08 12:40:00,89.9,90.04,89.7,89.8,94751.0,89.9,90.04,89.7,89.8,94751.0
2025-04-08 12:45:00,89.74,90.29,89.65,90.07,50297.0,89.74,90.29,89.65,90.07,50297.0
2025-04-08 12:50:00,90.03,90.15,89.79,89.81,31666.0,90.03,90.15,89.79,89.81,31666.0
2025-04-08 12:55:00,89.79,89.96,89.06,89.12,38265.0,89.79,89.96,89.06,89.12,38265.0
2025-04-08 13:00:00,89.16,89.53,89.02,89.49,40527.0,89.16,89.53,89.02,89.49,40527.0
2025-04-08 13:05:00,89.49,89.72,88.68,88.68,48611.0,89.49,89.72,88.68,88.68,48611.0
2025-04-08 13:10:00,88.72,89.0,88.6,88.91,52210.0,88.72,89.0,88.6,88.91,52210.0
2025-04-08 13:15:00,88.91,89.41,88.91,89.27,92021.0,88.91,89.41,88.91,89.27,92021.0
2025-04-08 13:20:00,89.19,89.3,88.93,89.17,33386.0,89.19,89.3,88.93,89.17,33386.0
2025-04-08 13:25:00,89.1,89.22,88.84,88.97,50046.0,89.1,89.22,88.84,88.97,50046.0
2025-04-08 13:30:00,88.97,89.04,88.74,88.75,46392.0,88.97,89.04,88.74,88.75,46392.0
2025-04-08 13:35:00,88.75,89.44,88.68,89.23,95600.0,88.75,89.44,88.68,89.23,95600.0
2025-04-08 13:40:00,89.23,89.89,89.18,89.65,59835.0,89.23,89.89,89.18,89.65,59835.0
2025-04-08 13:45:00,89.65,89.65,89.21,89.38,21358.0,89.65,89.65,89.21,89.38,21358.0
2025-04-08 13:50:00,89.37,89.57,89.16,89.34,26427.0,89.37,89.57,89.16,89.34,26427.0
2025-04-08 13:55:00,89.31,89.76,89.31,89.72,30285.0,89.31,89.76,89.31,89.72,30285.0
2025-04-08 14:00:00,89.68,89.8,89.46,89.51,25009.0,89.68,89.8,89.46,89.51,25009.0
2025-04-08 14:05:00,89.51,89.51,88.96,89.19,37941.0,89.51,89.51,88.96,89.19,37941.0
2025-04-08 14:10:00,89.19,89.24,89.0,89.08,31204.0,89.19,89.24,89.0,89.08,31204.0
2025-04-08 14:15:00,89.08,89.56,89.04,89.51,162942.0,89.08,89.56,89.04,89.51,162942.0
2025-04-08 14:20:00,89.5,89.57,89.31,89.42,49694.0,89.5,89.57,89.31,89.42,49694.0
2025-04-08 14:25:00,89.39,89.39,89.06,89.13,57280.0,89.39,89.39,89.06,89.13,57280.0
2025-04-08 14:30:00,89.15,90.1,89.1,89.12,80238.0,89.15,90.1,89.1,89.12,80238.0
2025-04-08 14:35:00,89.11,89.26,88.8,89.04,97450.0,89.11,89.26,88.8,89.04,97450.0
2025-04-08 14:40:00,89.05,89.05,88.5,88.54,42077.0,89.05,89.05,88.5,88.54,42077.0
2025-04-08 14:45:00,88.56,89.21,88.56,89.15,43361.0,88.56,89.21,88.56,89.15,43361.0
2025-04-08 14:50:00,89.16,89.18,88.94,88.98,46308.0,89.16,89.18,88.94,88.98,46308.0
2025-04-08 14:55:00,88.98,89.04,88.84,88.89,26009.0,88.98,89.04,88.84,88.89,26009.0
2025-04-08 15:00:00,88.9,88.98,88.44,88.5,38579.0,88.9,88.98,88.44,88.5,38579.0
2025-04-08 15:05:00,88.5,88.62,87.94,88.01,53813.0,88.5,88.62,87.94,88.01,53813.0
2025-04-08 15:10:00,88.0,88.21,87.68,87.68,93901.0,88.0,88.21,87.68,87.68,93901.0
2025-04-08 15:15:00,87.68,87.79,87.24,87.38,62232.0,87.68,87.79,87.24,87.38,62232.0
2025-04-08 15:20:00,87.37,87.85,87.37,87.85,81840.0,87.37,87.85,87.37,87.85,81840.0
2025-04-08 15:25:00,87.87,88.3,87.83,88.12,62885.0,87.87,88.3,87.83,88.12,62885.0
2025-04-08 15:30:00,88.1,88.1,87.66,87.73,81208.0,88.1,88.1,87.66,87.73,81208.0
2025-04-08 15:35:00,87.73,87.73,87.06,87.12,82235.0,87.73,87.73,87.06,87.12,82235.0
2025-04-08 15:40:00,87.15,87.59,87.06,87.15,98952.0,87.15,87.59,87.06,87.15,98952.0
2025-04-08 15:45:00,87.18,87.34,86.82,86.88,107646.0,87.18,87.34,86.82,86.88,107646.0
2025-04-08 15:50:00,86.9,88.1,86.9,88.02,121855.0,86.9,88.1,86.9,88.02,121855.0
2025-04-08 15:55:00,87.97,88.22,87.68,88.18,349848.0,87.97,88.22,87.68,88.18,349848.0
2025-04-09 09:30:00,88.81,89.99,88.25,89.65,102759.0,88.81,89.99,88.25,89.65,102759.0
2025-04-09 09:35:00,89.78,90.13,88.96,89.87,29278.0,89.78,90.13,88.96,89.87,29278.0
2025-04-09 09:40:00,89.86,90.43,89.35,89.39,33916.0,89.86,90.43,89.35,89.39,33916.0
2025-04-09 09:45:00,89.43,89.55,89.15,89.37,40308.0,89.43,89.55,89.15,89.37,40308.0
2025-04-09 09:50:00,89.47,90.45,89.47,90.36,42842.0,89.47,90.45,89.47,90.36,42842.0
2025-04-09 09:55:00,90.27,90.34,89.9,90.03,37625.0,90.27,90.34,89.9,90.03,37625.0
2025-04-09 10:00:00,90.05,90.65,89.96,90.15,52328.0,90.05,90.65,89.96,90.15,52328.0
2025-04-09 10:05:00,90.06,90.13,89.32,89.53,56553.0,90.06,90.13,89.32,89.53,56553.0
2025-04-09 10:10:00,89.54,89.79,88.96,89.01,33678.0,89.54,89.79,88.96,89.01,33678.0
2025-04-09 10:15:00,89.05,89.31,89.03,89.24,57805.0,89.05,89.31,89.03,89.24,57805.0
2025-04-09 10:20:00,89.25,89.61,88.95,89.25,36281.0,89.25,89.61,88.95,89.25,36281.0
2025-04-09 10:25:00,89.23,89.4,89.02,89.32,25452.0,89.23,89.4,89.02,89.32,25452.0
2025-04-09 10:30:00,89.31,89.77,89.21,89.6,26275.0,89.31,89.77,89.21,89.6,26275.0
2025-04-09 10:35:00,89.55,89.57,88.9,89.0,20062.0,89.55,89.57,88.9,89.0,20062.0
2025-04-09 10:40:00,89.0,89.0,88.6,88.71,30495.0,89.0,89.0,88.6,88.71,30495.0
2025-04-09 10:45:00,88.73,89.01,88.43,88.5,32288.0,88.73,89.01,88.43,88.5,32288.0
2025-04-09 10:50:00,88.5,88.57,88.01,88.14,53915.0,88.5,88.57,88.01,88.14,53915.0
2025-04-09 10:55:00,88.19,88.28,87.83,87.93,34598.0,88.19,88.28,87.83,87.93,34598.0
2025-04-09 11:00:00,87.9,88.31,87.89,88.31,33433.0,87.9,88.31,87.89,88.31,33433.0
2025-04-09 11:05:00,88.27,88.82,88.27,88.73,36686.0,88.27,88.82,88.27,88.73,36686.0
2025-04-09 11:10:00,88.72,88.91,88.7,88.81,42488.0,88.72,88.91,88.7,88.81,42488.0
2025-04-09 11:15:00,88.81,89.29,88.8,89.06,59032.0,88.81,89.29,88.8,89.06,59032.0
2025-04-09 11:20:00,89.04,89.32,89.04,89.23,33115.0,89.04,89.32,89.04,89.23,33115.0
2025-04-09 11:25:00,89.23,89.24,88.88,88.9,30591.0,89.23,89.24,88.88,88.9,30591.0
2025-04-09 11:30:00,88.92,89.11,88.43,88.55,31220.0,88.92,89.11,88.43,88.55,31220.0
2025-04-09 11:35:00,88.58,88.73,88.42,88.43,24791.0,88.58,88.73,88.42,88.43,24791.0
2025-04-09 11:40:00,88.45,88.53,88.18,88.32,23022.0,88.45,88.53,88.18,88.32,23022.0
2025-04-09 11:45:00,88.38,89.14,88.34,88.88,30598.0,88.38,89.14,88.34,88.88,30598.0
2025-04-09 11:50:00,88.86,88.88,88.46,88.49,25293.0,88.86,88.88,88.46,88.49,25293.0
2025-04-09 11:55:00,88.52,88.52,88.32,88.45,18261.0,88.52,88.52,88.32,88.45,18261.0
2025-04-09 12:00:00,88.45,88.6,88.32,88.48,24698.0,88.45,88.6,88.32,88.48,24698.0
2025-04-09 12:05:00,88.44,88.68,88.34,88.63,15860.0,88.44,88.68,88.34,88.63,15860.0
2025-04-09 12:10:00,88.59,89.39,88.57,89.24,27811.0,88.59,89.39,88.57,89.24,27811.0
2025-04-09 12:15:00,89.24,89.41,89.14,89.33,18346.0,89.24,89.41,89.14,89.33,18346.0
2025-04-09 12:20:00,89.31,89.5,89.23,89.39,39360.0,89.31,89.5,89.23,89.39,39360.0
2025-04-09 12:25:00,89.37,89.6,89.3,89.32,19482.0,89.37,89.6,89.3,89.32,19482.0
2025-04-09 12:30:00,89.31,89.5,89.2,89.5,25065.0,89.31,89.5,89.2,89.5,25065.0
2025-04-09 12:35:00,89.51,89.75,89.36,89.61,79189.0,89.51,89.75,89.36,89.61,79189.0
2025-04-09 12:40:00,89.61,89.71,89.45,89.57,22555.0,89.61,89.71,89.45,89.57,22555.0
2025-04-09 12:45:00,89.59,89.7,89.49,89.7,21980.0,89.59,89.7,89.49,89.7,21980.0
2025-04-09 12:50:00,89.68,89.84,89.41,89.68,23354.0,89.68,89.84,89.41,89.68,23354.0
2025-04-09 12:55:00,89.65,89.98,89.63,89.72,24709.0,89.65,89.98,89.63,89.72,24709.0
2025-04-09 13:00:00,89.72,90.65,89.72,90.56,39626.0,89.72,90.65,89.72,90.56,39626.0
2025-04-09 13:05:00,90.56,90.57,89.93,89.97,29991.0,90.56,90.57,89.93,89.97,29991.0
2025-04-09 13:10:00,90.0,90.11,89.85,90.11,27086.0,90.0,90.11,89.85,90.11,27086.0
2025-04-09 13:15:00,90.06,92.05,89.05,91.78,107406.0,90.06,92.05,89.05,91.78,107406.0
2025-04-09 13:20:00,91.89,94.11,91.17,94.11,189049.0,91.89,94.11,91.17,94.11,189049.0
2025-04-09 13:25:00,94.04,96.02,93.96,94.08,81336.0,94.04,96.02,93.96,94.08,81336.0
2025-04-09 13:30:00,94.17,96.07,93.94,95.95,55800.0,94.17,96.07,93.94,95.95,55800.0
2025-04-09 13:35:00,96.04,96.89,95.14,95.24,132112.0,96.04,96.89,95.14,95.24,132112.0
2025-04-09 13:40:00,95.17,96.08,94.96,95.64,80350.0,95.17,96.08,94.96,95.64,80350.0
2025-04-09 13:45:00,95.74,97.01,95.62,96.58,90223.0,95.74,97.01,95.62,96.58,90223.0
2025-04-09 13:50:00,96.58,96.75,96.03,96.73,56311.0,96.58,96.75,96.03,96.73,56311.0
2025-04-09 13:55:00,96.81,97.87,96.39,97.73,77237.0,96.81,97.87,96.39,97.73,77237.0
2025-04-09 14:00:00,97.83,98.39,97.36,97.54,53006.0,97.83,98.39,97.36,97.54,53006.0
2025-04-09 14:05:00,97.67,97.7,96.49,97.23,57449.0,97.67,97.7,96.49,97.23,57449.0
2025-04-09 14:10:00,97.28,97.95,97.04,97.49,48838.0,97.28,97.95,97.04,97.49,48838.0
2025-04-09 14:15:00,97.44,98.48,97.31,97.9,85869.0,97.44,98.48,97.31,97.9,85869.0
2025-04-09 14:20:00,97.77,98.83,97.75,98.7,39840.0,97.77,98.83,97.75,98.7,39840.0
2025-04-09 14:25:00,98.6,99.1,98.51,98.96,43178.0,98.6,99.1,98.51,98.96,43178.0
2025-04-09 14:30:00,98.93,99.22,98.55,98.75,59300.0,98.93,99.22,98.55,98.75,59300.0
2025-04-09 14:35:00,98.76,99.47,98.73,99.31,34923.0,98.76,99.47,98.73,99.31,34923.0
2025-04-09 14:40:00,99.27,99.42,98.06,98.25,52847.0,99.27,99.42,98.06,98.25,52847.0
2025-04-09 14:45:00,98.27,98.83,97.96,98.63,70944.0,98.27,98.83,97.96,98.63,70944.0
2025-04-09 14:50:00,98.68,99.01,98.37,98.72,47482.0,98.68,99.01,98.37,98.72,47482.0
2025-04-09 14:55:00,98.71,98.8,97.73,97.9,43177.0,98.71,98.8,97.73,97.9,43177.0
2025-04-09 15:00:00,97.81,98.55,97.53,98.54,39459.0,97.81,98.55,97.53,98.54,39459.0
2025-04-09 15:05:00,98.55,98.68,98.15,98.68,32312.0,98.55,98.68,98.15,98.68,32312.0
2025-04-09 15:10:00,98.65,99.41,98.64,99.4,43836.0,98.65,99.41,98.64,99.4,43836.0
2025-04-09 15:15:00,99.4,99.44,98.71,99.44,45504.0,99.4,99.44,98.71,99.44,45504.0
2025-04-09 15:20:00,99.48,99.75,99.07,99.19,80582.0,99.48,99.75,99.07,99.19,80582.0
2025-04-09 15:25:00,99.17,99.65,99.08,99.33,61185.0,99.17,99.65,99.08,99.33,61185.0
2025-04-09 15:30:00,99.3,99.85,99.3,99.62,52272.0,99.3,99.85,99.3,99.62,52272.0
2025-04-09 15:35:00,99.63,99.71,98.98,99.53,44639.0,99.63,99.71,98.98,99.53,44639.0
2025-04-09 15:40:00,99.48,99.67,99.22,99.4,93508.0,99.48,99.67,99.22,99.4,93508.0
2025-04-09 15:45:00,99.4,99.63,99.03,99.52,90519.0,99.4,99.63,99.03,99.52,90519.0
2025-04-09 15:50:00,99.58,100.45,99.58,100.18,183262.0,99.58,100.45,99.58,100.18,183262.0
2025-04-09 15:55:00,100.23,100.5,99.81,99.89,440380.0,100.23,100.5,99.81,99.89,440380.0
2025-04-10 09:30:00,97.26,98.19,97.0,97.62,119096.0,97.26,98.19,97.0,97.62,119096.0
2025-04-10 09:35:00,97.76,97.77,96.59,96.77,55678.0,97.76,97.77,96.59,96.77,55678.0
2025-04-10 09:40:00,96.67,96.85,95.86,96.45,51716.0,96.67,96.85,95.86,96.45,51716.0
2025-04-10 09:45:00,96.44,97.0,96.29,96.86,39135.0,96.44,97.0,96.29,96.86,39135.0
2025-04-10 09:50:00,96.92,97.08,96.38,96.5,45185.0,96.92,97.08,96.38,96.5,45185.0
2025-04-10 09:55:00,96.43,96.68,96.37,96.55,61475.0,96.43,96.68,96.37,96.55,61475.0
2025-04-10 10:00:00,96.51,96.77,95.92,96.2,53824.0,96.51,96.77,95.92,96.2,53824.0
2025-04-10 10:05:00,96.18,96.53,95.92,96.17,93766.0,96.18,96.53,95.92,96.17,93766.0
2025-04-10 10:10:00,96.12,96.33,95.69,96.14,49943.0,96.12,96.33,95.69,96.14,49943.0
2025-04-10 10:15:00,96.2,96.37,95.96,96.09,27852.0,96.2,96.37,95.96,96.09,27852.0
2025-04-10 10:20:00,96.16,96.76,96.11,96.6,22749.0,96.16,96.76,96.11,96.6,22749.0
2025-04-10 10:25:00,96.6,96.79,96.28,96.28,23880.0,96.6,96.79,96.28,96.28,23880.0
2025-04-10 10:30:00,96.26,96.96,96.2,96.92,40517.0,96.26,96.96,96.2,96.92,40517.0
2025-04-10 10:35:00,96.89,97.04,96.78,96.98,43815.0,96.89,97.04,96.78,96.98,43815.0
2025-04-10 10:40:00,96.98,97.62,96.86,97.12,100444.0,96.98,97.62,96.86,97.12,100444.0
2025-04-10 10:45:00,97.15,97.3,96.92,96.94,79968.0,97.15,97.3,96.92,96.94,79968.0
2025-04-10 10:50:00,96.95,97.0,96.67,96.81,24933.0,96.95,97.0,96.67,96.81,24933.0
2025-04-10 10:55:00,96.89,96.94,96.34,96.44,32576.0,96.89,96.94,96.34,96.44,32576.0
2025-04-10 11:00:00,96.43,96.62,96.28,96.6,14292.0,96.43,96.62,96.28,96.6,14292.0
2025-04-10 11:05:00,96.54,97.05,96.43,96.97,23459.0,96.54,97.05,96.43,96.97,23459.0
2025-04-10 11:10:00,96.94,96.94,96.32,96.32,20219.0,96.94,96.94,96.32,96.32,20219.0
2025-04-10 11:15:00,96.33,96.41,95.99,96.09,28375.0,96.33,96.41,95.99,96.09,28375.0
2025-04-10 11:20:00,96.09,96.14,95.8,95.99,21964.0,96.09,96.14,95.8,95.99,21964.0
2025-04-10 11:25:00,95.98,96.12,95.79,95.8,11660.0,95.98,96.12,95.79,95.8,11660.0
2025-04-10 11:30:00,95.83,96.05,95.6,95.88,38162.0,95.83,96.05,95.6,95.88,38162.0
2025-04-10 11:35:00,95.92,96.01,95.78,95.94,35738.0,95.92,96.01,95.78,95.94,35738.0
2025-04-10 11:40:00,95.94,96.22,95.81,95.82,21727.0,95.94,96.22,95.81,95.82,21727.0
2025-04-10 11:45:00,95.85,96.04,95.78,95.83,20736.0,95.85,96.04,95.78,95.83,20736.0
2025-04-10 11:50:00,95.79,95.89,95.44,95.82,22143.0,95.79,95.89,95.44,95.82,22143.0
2025-04-10 11:55:00,95.83,95.87,95.23,95.37,20977.0,95.83,95.87,95.23,95.37,20977.0
2025-04-10 12:00:00,95.36,95.7,94.95,95.01,32086.0,95.36,95.7,94.95,95.01,32086.0
2025-04-10 12:05:00,94.96,95.38,94.86,95.23,24196.0,94.96,95.38,94.86,95.23,24196.0
2025-04-10 12:10:00,95.18,95.39,94.85,94.95,17731.0,95.18,95.39,94.85,94.95,17731.0
2025-04-10 12:15:00,94.92,94.92,94.44,94.56,22119.0,94.92,94.92,94.44,94.56,22119.0
2025-04-10 12:20:00,94.56,94.56,93.69,94.34,50183.0,94.56,94.56,93.69,94.34,50183.0
2025-04-10 12:25:00,94.27,94.29,93.58,94.01,39327.0,94.27,94.29,93.58,94.01,39327.0
2025-04-10 12:30:00,94.02,94.76,93.97,94.63,47803.0,94.02,94.76,93.97,94.63,47803.0
2025-04-10 12:35:00,94.61,94.74,94.34,94.58,32827.0,94.61,94.74,94.34,94.58,32827.0
2025-04-10 12:40:00,94.59,94.62,94.27,94.47,20930.0,94.59,94.62,94.27,94.47,20930.0
2025-04-10 12:45:00,94.5,94.79,93.98,94.71,18978.0,94.5,94.79,93.98,94.71,18978.0
2025-04-10 12:50:00,94.66,95.02,94.42,94.62,20578.0,94.66,95.02,94.42,94.62,20578.0
2025-04-10 12:55:00,94.66,95.03,94.55,95.02,17312.0,94.66,95.03,94.55,95.02,17312.0
2025-04-10 13:00:00,94.97,95.98,94.73,95.23,27222.0,94.97,95.98,94.73,95.23,27222.0
2025-04-10 13:05:00,95.18,95.18,94.61,94.62,21385.0,95.18,95.18,94.61,94.62,21385.0
2025-04-10 13:10:00,94.59,94.7,93.81,93.99,15816.0,94.59,94.7,93.81,93.99,15816.0
2025-04-10 13:15:00,93.93,94.38,93.81,94.3,32816.0,93.93,94.38,93.81,94.3,32816.0
2025-04-10 13:20:00,94.3,94.44,93.78,94.3,37257.0,94.3,94.44,93.78,94.3,37257.0
2025-04-10 13:25:00,94.33,95.02,94.28,95.01,26705.0,94.33,95.02,94.28,95.01,26705.0
2025-04-10 13:30:00,94.98,95.21,94.8,95.04,22507.0,94.98,95.21,94.8,95.04,22507.0
2025-04-10 13:35:00,94.98,95.49,94.97,95.06,20669.0,94.98,95.49,94.97,95.06,20669.0
2025-04-10 13:40:00,95.16,95.7,95.1,95.69,21312.0,95.16,95.7,95.1,95.69,21312.0
2025-04-10 13:45:00,95.66,96.04,95.42,95.53,29645.0,95.66,96.04,95.42,95.53,29645.0
2025-04-10 13:50:00,95.54,96.02,95.31,96.0,33705.0,95.54,96.02,95.31,96.0,33705.0
2025-04-10 13:55:00,96.04,96.4,96.01,96.14,24766.0,96.04,96.4,96.01,96.14,24766.0
2025-04-10 14:00:00,96.14,96.77,96.06,96.67,23781.0,96.14,96.77,96.06,96.67,23781.0
2025-04-10 14:05:00,96.64,96.78,95.75,95.83,29284.0,96.64,96.78,95.75,95.83,29284.0
2025-04-10 14:10:00,95.83,95.94,95.48,95.54,26356.0,95.83,95.94,95.48,95.54,26356.0
2025-04-10 14:15:00,95.53,95.96,95.47,95.85,24300.0,95.53,95.96,95.47,95.85,24300.0
2025-04-10 14:20:00,95.84,96.93,95.84,96.73,32016.0,95.84,96.93,95.84,96.73,32016.0
2025-04-10 14:25:00,96.66,97.3,96.57,97.21,40885.0,96.66,97.3,96.57,97.21,40885.0
2025-04-10 14:30:00,97.26,97.48,97.04,97.17,32136.0,97.26,97.48,97.04,97.17,32136.0
2025-04-10 14:35:00,97.09,97.33,96.77,97.31,38244.0,97.09,97.33,96.77,97.31,38244.0
2025-04-10 14:40:00,97.31,97.65,97.08,97.63,38486.0,97.31,97.65,97.08,97.63,38486.0
2025-04-10 14:45:00,97.59,97.62,96.68,96.87,20077.0,97.59,97.62,96.68,96.87,20077.0
2025-04-10 14:50:00,96.84,97.2,96.45,96.48,20613.0,96.84,97.2,96.45,96.48,20613.0
2025-04-10 14:55:00,96.53,96.94,96.29,96.86,19583.0,96.53,96.94,96.29,96.86,19583.0
2025-04-10 15:00:00,96.84,97.35,96.53,97.25,28514.0,96.84,97.35,96.53,97.25,28514.0
2025-04-10 15:05:00,97.21,97.39,96.34,96.4,43855.0,97.21,97.39,96.34,96.4,43855.0
2025-04-10 15:10:00,96.45,96.64,96.22,96.41,22586.0,96.45,96.64,96.22,96.41,22586.0
2025-04-10 15:15:00,96.44,96.8,96.25,96.72,30686.0,96.44,96.8,96.25,96.72,30686.0
2025-04-10 15:20:00,96.77,97.11,96.59,96.79,39185.0,96.77,97.11,96.59,96.79,39185.0
2025-04-10 15:25:00,96.79,97.13,96.22,96.22,48655.0,96.79,97.13,96.22,96.22,48655.0
2025-04-10 15:30:00,96.18,96.88,96.13,96.51,61845.0,96.18,96.88,96.13,96.51,61845.0
2025-04-10 15:35:00,96.45,96.55,95.92,96.01,32068.0,96.45,96.55,95.92,96.01,32068.0
2025-04-10 15:40:00,96.01,96.06,95.35,95.47,34673.0,96.01,96.06,95.35,95.47,34673.0
2025-04-10 15:45:00,95.48,95.94,95.33,95.69,48033.0,95.48,95.94,95.33,95.69,48033.0
2025-04-10 15:50:00,95.72,96.56,95.7,96.39,130171.0,95.72,96.56,95.7,96.39,130171.0
2025-04-10 15:55:00,96.32,96.6,95.8,96.35,594848.0,96.32,96.6,95.8,96.35,594848.0
2025-04-11 09:30:00,96.47,97.1,95.72,96.09,77515.0,96.47,97.1,95.72,96.09,77515.0
2025-04-11 09:35:00,96.04,96.62,95.9,96.22,48274.0,96.04,96.62,95.9,96.22,48274.0
2025-04-11 09:40:00,96.24,96.7,95.6,96.52,35328.0,96.24,96.7,95.6,96.52,35328.0
2025-04-11 09:45:00,96.52,96.8,96.06,96.06,38794.0,96.52,96.8,96.06,96.06,38794.0
2025-04-11 09:50:00,96.06,96.57,95.75,96.47,51023.0,96.06,96.57,95.75,96.47,51023.0
2025-04-11 09:55:00,96.46,96.8,96.38,96.55,41941.0,96.46,96.8,96.38,96.55,41941.0
2025-04-11 10:00:00,96.47,96.57,95.61,95.8,46722.0,96.47,96.57,95.61,95.8,46722.0
2025-04-11 10:05:00,95.73,96.67,95.73,96.2,43023.0,95.73,96.67,95.73,96.2,43023.0
2025-04-11 10:10:00,96.29,96.45,95.5,95.9,18202.0,96.29,96.45,95.5,95.9,18202.0
2025-04-11 10:15:00,95.9,96.09,95.35,95.35,21429.0,95.9,96.09,95.35,95.35,21429.0
2025-04-11 10:20:00,95.33,95.43,94.97,95.43,34182.0,95.33,95.43,94.97,95.43,34182.0
2025-04-11 10:25:00,95.43,95.62,95.14,95.19,52220.0,95.43,95.62,95.14,95.19,52220.0
2025-04-11 10:30:00,95.18,95.83,95.03,95.68,33769.0,95.18,95.83,95.03,95.68,33769.0
2025-04-11 10:35:00,95.67,95.95,95.62,95.87,17915.0,95.67,95.95,95.62,95.87,17915.0
2025-04-11 10:40:00,95.86,96.21,95.64,96.13,20444.0,95.86,96.21,95.64,96.13,20444.0
2025-04-11 10:45:00,96.14,96.61,96.14,96.33,40218.0,96.14,96.61,96.14,96.33,40218.0
2025-04-11 10:50:00,96.32,96.37,96.09,96.23,34841.0,96.32,96.37,96.09,96.23,34841.0
2025-04-11 10:55:00,96.25,96.63,96.16,96.25,35926.0,96.25,96.63,96.16,96.25,35926.0
2025-04-11 11:00:00,96.22,97.1,96.01,96.15,71262.0,96.22,97.1,96.01,96.15,71262.0
2025-04-11 11:05:00,96.14,96.18,95.57,95.91,46283.0,96.14,96.18,95.57,95.91,46283.0
2025-04-11 11:10:00,95.85,95.98,95.54,95.58,14176.0,95.85,95.98,95.54,95.58,14176.0
2025-04-11 11:15:00,95.54,95.76,95.4,95.53,17700.0,95.54,95.76,95.4,95.53,17700.0
2025-04-11 11:20:00,95.56,95.97,95.56,95.69,37221.0,95.56,95.97,95.56,95.69,37221.0
2025-04-11 11:25:00,95.69,95.95,95.48,95.83,12857.0,95.69,95.95,95.48,95.83,12857.0
2025-04-11 11:30:00,95.85,96.3,95.78,96.17,38226.0,95.85,96.3,95.78,96.17,38226.0
2025-04-11 11:35:00,96.17,96.72,96.1,96.65,45453.0,96.17,96.72,96.1,96.65,45453.0
2025-04-11 11:40:00,96.67,96.68,96.36,96.62,7900.0,96.67,96.68,96.36,96.62,7900.0
2025-04-11 11:45:00,96.65,96.74,96.48,96.61,21241.0,96.65,96.74,96.48,96.61,21241.0
2025-04-11 11:50:00,96.66,96.66,96.24,96.37,22822.0,96.66,96.66,96.24,96.37,22822.0
2025-04-11 11:55:00,96.37,96.6,96.32,96.6,9039.0,96.37,96.6,96.32,96.6,9039.0
2025-04-11 12:00:00,96.59,96.67,96.06,96.11,33254.0,96.59,96.67,96.06,96.11,33254.0
2025-04-11 12:05:00,96.14,96.52,96.01,96.03,69145.0,96.14,96.52,96.01,96.03,69145.0
2025-04-11 12:10:00,96.03,96.47,96.02,96.33,11183.0,96.03,96.47,96.02,96.33,11183.0
2025-04-11 12:15:00,96.32,96.54,96.17,96.53,11719.0,96.32,96.54,96.17,96.53,11719.0
2025-04-11 12:20:00,96.51,96.55,96.06,96.06,6804.0,96.51,96.55,96.06,96.06,6804.0
2025-04-11 12:25:00,95.99,96.13,95.75,95.98,13171.0,95.99,96.13,95.75,95.98,13171.0
2025-04-11 12:30:00,96.02,96.78,96.01,96.75,32707.0,96.02,96.78,96.01,96.75,32707.0
2025-04-11 12:35:00,96.81,97.17,96.81,97.09,29102.0,96.81,97.17,96.81,97.09,29102.0
2025-04-11 12:40:00,97.03,97.18,96.9,97.13,6748.0,97.03,97.18,96.9,97.13,6748.0
2025-04-11 12:45:00,97.11,97.26,96.94,97.23,22687.0,97.11,97.26,96.94,97.23,22687.0
2025-04-11 12:50:00,97.19,97.19,96.94,97.04,8929.0,97.19,97.19,96.94,97.04,8929.0
2025-04-11 12:55:00,97.02,97.18,96.96,96.99,11553.0,97.02,97.18,96.96,96.99,11553.0
2025-04-11 13:00:00,96.99,97.24,96.8,97.14,16545.0,96.99,97.24,96.8,97.14,16545.0
2025-04-11 13:05:00,97.13,97.39,97.02,97.26,72315.0,97.13,97.39,97.02,97.26,72315.0
2025-04-11 13:10:00,97.25,97.29,96.96,97.0,12381.0,97.25,97.29,96.96,97.0,12381.0
2025-04-11 13:15:00,97.0,97.23,96.83,96.94,33974.0,97.0,97.23,96.83,96.94,33974.0
2025-04-11 13:20:00,96.92,97.22,96.86,96.94,13249.0,96.92,97.22,96.86,96.94,13249.0
2025-04-11 13:25:00,96.94,96.98,96.74,96.77,14284.0,96.94,96.98,96.74,96.77,14284.0
2025-04-11 13:30:00,96.8,96.92,96.55,96.64,15007.0,96.8,96.92,96.55,96.64,15007.0
2025-04-11 13:35:00,96.7,97.14,96.58,97.12,12753.0,96.7,97.14,96.58,97.12,12753.0
2025-04-11 13:40:00,97.13,97.81,97.05,97.7,40771.0,97.13,97.81,97.05,97.7,40771.0
2025-04-11 13:45:00,97.68,97.7,97.37,97.69,13459.0,97.68,97.7,97.37,97.69,13459.0
2025-04-11 13:50:00,97.64,98.11,97.54,97.95,53068.0,97.64,98.11,97.54,97.95,53068.0
2025-04-11 13:55:00,97.91,97.91,97.65,97.79,14779.0,97.91,97.91,97.65,97.79,14779.0
2025-04-11 14:00:00,97.8,98.18,97.66,98.18,43997.0,97.8,98.18,97.66,98.18,43997.0
2025-04-11 14:05:00,98.15,98.15,97.79,97.86,63276.0,98.15,98.15,97.79,97.86,63276.0
2025-04-11 14:10:00,97.86,98.07,97.73,97.89,37802.0,97.86,98.07,97.73,97.89,37802.0
2025-04-11 14:15:00,97.93,98.08,97.6,97.68,50211.0,97.93,98.08,97.6,97.68,50211.0
2025-04-11 14:20:00,97.67,97.83,97.53,97.75,22097.0,97.67,97.83,97.53,97.75,22097.0
2025-04-11 14:25:00,97.76,97.84,97.55,97.73,22790.0,97.76,97.84,97.55,97.73,22790.0
2025-04-11 14:30:00,97.76,97.84,97.66,97.71,13509.0,97.76,97.84,97.66,97.71,13509.0
2025-04-11 14:35:00,97.65,97.88,97.56,97.77,26503.0,97.65,97.88,97.56,97.77,26503.0
2025-04-11 14:40:00,97.84,98.01,97.8,97.83,70602.0,97.84,98.01,97.8,97.83,70602.0
2025-04-11 14:45:00,97.87,97.95,97.73,97.74,11345.0,97.87,97.95,97.73,97.74,11345.0
2025-04-11 14:50:00,97.69,97.69,97.21,97.61,19118.0,97.69,97.69,97.21,97.61,19118.0
2025-04-11 14:55:00,97.56,97.61,97.13,97.17,13196.0,97.56,97.61,97.13,97.17,13196.0
2025-04-11 15:00:00,97.17,97.54,97.17,97.38,28806.0,97.17,97.54,97.17,97.38,28806.0
2025-04-11 15:05:00,97.38,97.52,97.15,97.43,22369.0,97.38,97.52,97.15,97.43,22369.0
2025-04-11 15:10:00,97.43,97.61,97.35,97.57,14621.0,97.43,97.61,97.35,97.57,14621.0
2025-04-11 15:15:00,97.58,97.58,97.19,97.39,25366.0,97.58,97.58,97.19,97.39,25366.0
2025-04-11 15:20:00,97.4,97.53,97.26,97.46,21369.0,97.4,97.53,97.26,97.46,21369.0
2025-04-11 15:25:00,97.44,97.48,97.23,97.38,23166.0,97.44,97.48,97.23,97.38,23166.0
2025-04-11 15:30:00,97.38,97.54,97.21,97.49,29860.0,97.38,97.54,97.21,97.49,29860.0
2025-04-11 15:35:00,97.52,97.52,97.16,97.3,37850.0,97.52,97.52,97.16,97.3,37850.0
2025-04-11 15:40:00,97.3,97.52,97.24,97.45,42802.0,97.3,97.52,97.24,97.45,42802.0
2025-04-11 15:45:00,97.44,97.67,97.29,97.64,37279.0,97.44,97.67,97.29,97.64,37279.0
2025-04-11 15:50:00,97.68,97.97,97.49,97.76,108256.0,97.68,97.97,97.49,97.76,108256.0
2025-04-11 15:55:00,97.75,97.87,97.64,97.71,236911.0,97.75,97.87,97.64,97.71,236911.0
2025-04-14 09:30:00,99.89,100.5,99.09,99.09,101393.0,99.89,100.5,99.09,99.09,101393.0
2025-04-14 09:35:00,99.17,99.41,98.53,98.56,39635.0,99.17,99.41,98.53,98.56,39635.0
2025-04-14 09:40:00,98.6,98.62,98.07,98.38,13867.0,98.6,98.62,98.07,98.38,13867.0
2025-04-14 09:45:00,98.43,98.54,97.86,98.25,45771.0,98.43,98.54,97.86,98.25,45771.0
2025-04-14 09:50:00,98.25,98.52,98.03,98.39,40897.0,98.25,98.52,98.03,98.39,40897.0
2025-04-14 09:55:00,98.39,98.4,97.9,97.95,33788.0,98.39,98.4,97.9,97.95,33788.0
2025-04-14 10:00:00,97.99,98.47,97.58,98.4,39166.0,97.99,98.47,97.58,98.4,39166.0
2025-04-14 10:05:00,98.38,98.64,98.13,98.13,19044.0,98.38,98.64,98.13,98.13,19044.0
2025-04-14 10:10:00,98.12,98.28,97.96,98.28,23505.0,98.12,98.28,97.96,98.28,23505.0
2025-04-14 10:15:00,98.22,98.22,97.86,98.1,17883.0,98.22,98.22,97.86,98.1,17883.0
2025-04-14 10:20:00,98.15,98.16,97.77,97.91,14386.0,98.15,98.16,97.77,97.91,14386.0
2025-04-14 10:25:00,97.95,97.97,97.7,97.7,24505.0,97.95,97.97,97.7,97.7,24505.0
2025-04-14 10:30:00,97.77,97.87,97.51,97.68,31427.0,97.77,97.87,97.51,97.68,31427.0
2025-04-14 10:35:00,97.7,97.9,97.66,97.74,33888.0,97.7,97.9,97.66,97.74,33888.0
2025-04-14 10:40:00,97.77,97.96,97.63,97.65,21182.0,97.77,97.96,97.63,97.65,21182.0
2025-04-14 10:45:00,97.65,97.76,97.44,97.65,52777.0,97.65,97.76,97.44,97.65,52777.0
2025-04-14 10:50:00,97.71,97.95,97.7,97.86,14242.0,97.71,97.95,97.7,97.86,14242.0
2025-04-14 10:55:00,97.86,97.86,97.36,97.44,17703.0,97.86,97.86,97.36,97.44,17703.0
2025-04-14 11:00:00,97.5,97.6,97.32,97.53,47793.0,97.5,97.6,97.32,97.53,47793.0
2025-04-14 11:05:00,97.49,97.51,97.28,97.41,29094.0,97.49,97.51,97.28,97.41,29094.0
2025-04-14 11:10:00,97.42,97.51,97.07,97.07,53972.0,97.42,97.51,97.07,97.07,53972.0
2025-04-14 11:15:00,97.11,97.27,97.0,97.18,19158.0,97.11,97.27,97.0,97.18,19158.0
2025-04-14 11:20:00,97.2,97.31,97.16,97.17,25924.0,97.2,97.31,97.16,97.17,25924.0
2025-04-14 11:25:00,97.16,97.16,96.7,96.7,25923.0,97.16,97.16,96.7,96.7,25923.0
2025-04-14 11:30:00,96.7,97.04,96.56,96.87,6207.0,96.7,97.04,96.56,96.87,6207.0
2025-04-14 11:35:00,96.91,96.92,96.29,96.3,15613.0,96.91,96.92,96.29,96.3,15613.0
2025-04-14 11:40:00,96.29,96.51,96.13,96.48,12582.0,96.29,96.51,96.13,96.48,12582.0
2025-04-14 11:45:00,96.48,96.48,95.93,95.93,14963.0,96.48,96.48,95.93,95.93,14963.0
2025-04-14 11:50:00,95.94,96.05,95.86,96.01,14326.0,95.94,96.05,95.86,96.01,14326.0
2025-04-14 11:55:00,96.0,96.26,95.91,95.92,19742.0,96.0,96.26,95.91,95.92,19742.0
2025-04-14 12:00:00,95.92,96.11,95.82,96.01,11650.0,95.92,96.11,95.82,96.01,11650.0
2025-04-14 12:05:00,95.97,96.07,95.67,95.69,9482.0,95.97,96.07,95.67,95.69,9482.0
2025-04-14 12:10:00,95.72,95.86,95.36,95.8,18181.0,95.72,95.86,95.36,95.8,18181.0
2025-04-14 12:15:00,95.76,96.16,95.72,95.99,15204.0,95.76,96.16,95.72,95.99,15204.0
2025-04-14 12:20:00,96.05,96.05,95.75,95.88,14860.0,96.05,96.05,95.75,95.88,14860.0
2025-04-14 12:25:00,95.9,95.9,95.69,95.77,16513.0,95.9,95.9,95.69,95.77,16513.0
2025-04-14 12:30:00,95.76,96.03,95.71,96.03,6383.0,95.76,96.03,95.71,96.03,6383.0
2025-04-14 12:35:00,96.05,96.09,95.91,96.01,12568.0,96.05,96.09,95.91,96.01,12568.0
2025-04-14 12:40:00,96.01,96.06,95.83,95.99,14875.0,96.01,96.06,95.83,95.99,14875.0
2025-04-14 12:45:00,96.0,96.04,95.93,95.94,10909.0,96.0,96.04,95.93,95.94,10909.0
2025-04-14 12:50:00,95.93,95.95,95.7,95.86,16463.0,95.93,95.95,95.7,95.86,16463.0
2025-04-14 12:55:00,95.95,95.96,95.56,95.65,17992.0,95.95,95.96,95.56,95.65,17992.0
2025-04-14 13:00:00,95.65,96.38,95.6,95.95,47565.0,95.65,96.38,95.6,95.95,47565.0
2025-04-14 13:05:00,96.0,96.04,95.56,95.64,16968.0,96.0,96.04,95.56,95.64,16968.0
2025-04-14 13:10:00,95.73,95.8,95.58,95.79,20174.0,95.73,95.8,95.58,95.79,20174.0
2025-04-14 13:15:00,95.81,95.97,95.67,95.94,11581.0,95.81,95.97,95.67,95.94,11581.0
2025-04-14 13:20:00,95.94,96.23,95.91,96.15,8430.0,95.94,96.23,95.91,96.15,8430.0
2025-04-14 13:25:00,96.15,96.23,95.93,95.95,18135.0,96.15,96.23,95.93,95.95,18135.0
2025-04-14 13:30:00,96.01,96.24,95.88,96.17,24518.0,96.01,96.24,95.88,96.17,24518.0
2025-04-14 13:35:00,96.17,96.43,96.17,96.27,28463.0,96.17,96.43,96.17,96.27,28463.0
2025-04-14 13:40:00,96.29,96.43,96.16,96.23,13966.0,96.29,96.43,96.16,96.23,13966.0
2025-04-14 13:45:00,96.21,96.31,96.13,96.29,10483.0,96.21,96.31,96.13,96.29,10483.0
2025-04-14 13:50:00,96.29,96.68,96.29,96.61,14061.0,96.29,96.68,96.29,96.61,14061.0
2025-04-14 13:55:00,96.58,96.65,96.44,96.53,8067.0,96.58,96.65,96.44,96.53,8067.0
2025-04-14 14:00:00,96.56,96.68,96.55,96.65,4876.0,96.56,96.68,96.55,96.65,4876.0
2025-04-14 14:05:00,96.66,96.69,96.48,96.56,10687.0,96.66,96.69,96.48,96.56,10687.0
2025-04-14 14:10:00,96.59,96.6,96.46,96.59,9111.0,96.59,96.6,96.46,96.59,9111.0
2025-04-14 14:15:00,96.55,96.66,96.52,96.65,12534.0,96.55,96.66,96.52,96.65,12534.0
2025-04-14 14:20:00,96.64,96.87,96.63,96.87,7625.0,96.64,96.87,96.63,96.87,7625.0
2025-04-14 14:25:00,96.87,96.89,96.76,96.76,10294.0,96.87,96.89,96.76,96.76,10294.0
2025-04-14 14:30:00,96.73,96.84,96.71,96.75,7399.0,96.73,96.84,96.71,96.75,7399.0
2025-04-14 14:35:00,96.74,96.94,96.74,96.93,11068.0,96.74,96.94,96.74,96.93,11068.0
2025-04-14 14:40:00,96.95,97.12,96.94,97.09,10644.0,96.95,97.12,96.94,97.09,10644.0
2025-04-14 14:45:00,97.07,97.11,96.91,96.98,12720.0,97.07,97.11,96.91,96.98,12720.0
2025-04-14 14:50:00,97.05,97.07,96.96,97.05,7749.0,97.05,97.07,96.96,97.05,7749.0
2025-04-14 14:55:00,97.02,97.1,96.99,97.05,10318.0,97.02,97.1,96.99,97.05,10318.0
2025-04-14 15:00:00,97.02,97.13,97.02,97.08,8942.0,97.02,97.13,97.02,97.08,8942.0
2025-04-14 15:05:00,97.06,97.43,97.06,97.41,17972.0,97.06,97.43,97.06,97.41,17972.0
2025-04-14 15:10:00,97.44,97.52,97.29,97.49,9110.0,97.44,97.52,97.29,97.49,9110.0
2025-04-14 15:15:00,97.46,97.46,97.22,97.29,12329.0,97.46,97.46,97.22,97.29,12329.0
2025-04-14 15:20:00,97.31,97.56,97.23,97.5,18134.0,97.31,97.56,97.23,97.5,18134.0
2025-04-14 15:25:00,97.47,97.52,97.32,97.44,20753.0,97.47,97.52,97.32,97.44,20753.0
2025-04-14 15:30:00,97.45,97.51,97.3,97.44,30497.0,97.45,97.51,97.3,97.44,30497.0
2025-04-14 15:35:00,97.44,97.55,97.34,97.53,21747.0,97.44,97.55,97.34,97.53,21747.0
2025-04-14 15:40:00,97.56,97.64,97.5,97.59,23730.0,97.56,97.64,97.5,97.59,23730.0
2025-04-14 15:45:00,97.59,97.62,97.42,97.53,95975.0,97.59,97.62,97.42,97.53,95975.0
2025-04-14 15:50:00,97.5,97.58,97.0,97.03,144564.0,97.5,97.58,97.0,97.03,144564.0
2025-04-14 15:55:00,97.02,97.22,96.79,96.87,250707.0,97.02,97.22,96.79,96.87,250707.0
2025-04-15 09:30:00,97.11,97.85,97.11,97.65,88282.0,97.11,97.85,97.11,97.65,88282.0
2025-04-15 09:35:00,97.77,98.15,97.46,98.15,17412.0,97.77,98.15,97.46,98.15,17412.0
2025-04-15 09:40:00,98.17,98.17,97.63,97.97,15973.0,98.17,98.17,97.63,97.97,15973.0
2025-04-15 09:45:00,97.95,98.46,97.82,98.28,22236.0,97.95,98.46,97.82,98.28,22236.0
2025-04-15 09:50:00,98.24,98.31,98.05,98.28,12544.0,98.24,98.31,98.05,98.28,12544.0
2025-04-15 09:55:00,98.3,98.44,98.09,98.09,15888.0,98.3,98.44,98.09,98.09,15888.0
2025-04-15 10:00:00,98.02,98.34,98.01,98.31,13652.0,98.02,98.34,98.01,98.31,13652.0
2025-04-15 10:05:00,98.35,98.56,98.25,98.31,17459.0,98.35,98.56,98.25,98.31,17459.0
2025-04-15 10:10:00,98.35,98.65,98.24,98.34,14330.0,98.35,98.65,98.24,98.34,14330.0
2025-04-15 10:15:00,98.3,98.48,97.74,97.81,18803.0,98.3,98.48,97.74,97.81,18803.0
2025-04-15 10:20:00,97.73,98.1,97.6,97.74,11075.0,97.73,98.1,97.6,97.74,11075.0
2025-04-15 10:25:00,97.77,97.83,97.56,97.76,9312.0,97.77,97.83,97.56,97.76,9312.0
2025-04-15 10:30:00,97.75,98.19,97.74,98.19,9352.0,97.75,98.19,97.74,98.19,9352.0
2025-04-15 10:35:00,98.19,98.24,97.79,97.8,16290.0,98.19,98.24,97.79,97.8,16290.0
2025-04-15 10:40:00,97.8,98.22,97.74,98.2,11208.0,97.8,98.22,97.74,98.2,11208.0
2025-04-15 10:45:00,98.17,98.21,97.72,98.2,18439.0,98.17,98.21,97.72,98.2,18439.0
2025-04-15 10:50:00,98.09,98.21,97.95,98.17,7820.0,98.09,98.21,97.95,98.17,7820.0
2025-04-15 10:55:00,98.17,98.28,98.07,98.12,14181.0,98.17,98.28,98.07,98.12,14181.0
2025-04-15 11:00:00,98.12,98.22,97.89,98.18,25902.0,98.12,98.22,97.89,98.18,25902.0
2025-04-15 11:05:00,98.18,98.27,98.05,98.17,9621.0,98.18,98.27,98.05,98.17,9621.0
2025-04-15 11:10:00,98.1,98.38,98.08,98.3,9564.0,98.1,98.38,98.08,98.3,9564.0
2025-04-15 11:15:00,98.3,98.36,98.22,98.27,10173.0,98.3,98.36,98.22,98.27,10173.0
2025-04-15 11:20:00,98.3,98.35,98.22,98.24,8870.0,98.3,98.35,98.22,98.24,8870.0
2025-04-15 11:25:00,98.22,98.3,98.07,98.12,18993.0,98.22,98.3,98.07,98.12,18993.0
2025-04-15 11:30:00,98.12,98.49,98.09,98.18,14300.0,98.12,98.49,98.09,98.18,14300.0
2025-04-15 11:35:00,98.19,98.24,98.07,98.19,13096.0,98.19,98.24,98.07,98.19,13096.0
2025-04-15 11:40:00,98.22,98.36,98.14,98.26,13343.0,98.22,98.36,98.14,98.26,13343.0
2025-04-15 11:45:00,98.23,98.28,98.08,98.13,8043.0,98.23,98.28,98.08,98.13,8043.0
2025-04-15 11:50:00,98.15,98.5,98.05,98.42,20788.0,98.15,98.5,98.05,98.42,20788.0
2025-04-15 11:55:00,98.36,98.37,98.22,98.34,4106.0,98.36,98.37,98.22,98.34,4106.0
2025-04-15 12:00:00,98.34,98.53,98.32,98.4,4702.0,98.34,98.53,98.32,98.4,4702.0
2025-04-15 12:05:00,98.45,98.46,98.25,98.31,5948.0,98.45,98.46,98.25,98.31,5948.0
2025-04-15 12:10:00,98.3,98.45,98.28,98.34,10405.0,98.3,98.45,98.28,98.34,10405.0
2025-04-15 12:15:00,98.39,98.5,98.35,98.4,6914.0,98.39,98.5,98.35,98.4,6914.0
2025-04-15 12:20:00,98.36,98.53,98.32,98.5,5183.0,98.36,98.53,98.32,98.5,5183.0
2025-04-15 12:25:00,98.53,98.64,98.52,98.57,7930.0,98.53,98.64,98.52,98.57,7930.0
2025-04-15 12:30:00,98.54,98.75,98.54,98.55,12763.0,98.54,98.75,98.54,98.55,12763.0
2025-04-15 12:35:00,98.59,98.6,98.48,98.49,7321.0,98.59,98.6,98.48,98.49,7321.0
2025-04-15 12:40:00,98.5,98.58,98.4,98.56,7780.0,98.5,98.58,98.4,98.56,7780.0
2025-04-15 12:45:00,98.57,98.67,98.48,98.55,10041.0,98.57,98.67,98.48,98.55,10041.0
2025-04-15 12:50:00,98.55,98.55,98.33,98.37,31566.0,98.55,98.55,98.33,98.37,31566.0
2025-04-15 12:55:00,98.37,98.37,98.09,98.2,13400.0,98.37,98.37,98.09,98.2,13400.0
2025-04-15 13:00:00,98.2,98.33,98.06,98.33,8158.0,98.2,98.33,98.06,98.33,8158.0
2025-04-15 13:05:00,98.3,98.38,98.21,98.21,4564.0,98.3,98.38,98.21,98.21,4564.0
2025-04-15 13:10:00,98.2,98.29,98.17,98.27,7539.0,98.2,98.29,98.17,98.27,7539.0
2025-04-15 13:15:00,98.25,98.27,98.08,98.23,20564.0,98.25,98.27,98.08,98.23,20564.0
2025-04-15 13:20:00,98.23,98.34,98.06,98.15,13539.0,98.23,98.34,98.06,98.15,13539.0
2025-04-15 13:25:00,98.14,98.24,98.05,98.18,20439.0,98.14,98.24,98.05,98.18,20439.0
2025-04-15 13:30:00,98.12,98.37,98.12,98.22,14703.0,98.12,98.37,98.12,98.22,14703.0
2025-04-15 13:35:00,98.25,98.4,98.14,98.38,18243.0,98.25,98.4,98.14,98.38,18243.0
2025-04-15 13:40:00,98.38,98.47,98.35,98.45,9935.0,98.38,98.47,98.35,98.45,9935.0
2025-04-15 13:45:00,98.45,98.45,98.35,98.39,21270.0,98.45,98.45,98.35,98.39,21270.0
2025-04-15 13:50:00,98.38,98.43,98.2,98.28,22490.0,98.38,98.43,98.2,98.28,22490.0
2025-04-15 13:55:00,98.25,98.41,98.21,98.39,19338.0,98.25,98.41,98.21,98.39,19338.0
2025-04-15 14:00:00,98.39,98.46,98.28,98.35,15459.0,98.39,98.46,98.28,98.35,15459.0
2025-04-15 14:05:00,98.37,98.41,98.22,98.41,15917.0,98.37,98.41,98.22,98.41,15917.0
2025-04-15 14:10:00,98.39,98.43,98.12,98.2,12494.0,98.39,98.43,98.12,98.2,12494.0
2025-04-15 14:15:00,98.2,98.32,98.12,98.22,10156.0,98.2,98.32,98.12,98.22,10156.0
2025-04-15 14:20:00,98.25,98.41,98.21,98.33,9252.0,98.25,98.41,98.21,98.33,9252.0
2025-04-15 14:25:00,98.35,98.48,98.22,98.29,12161.0,98.35,98.48,98.22,98.29,12161.0
2025-04-15 14:30:00,98.32,98.47,98.3,98.44,6291.0,98.32,98.47,98.3,98.44,6291.0
2025-04-15 14:35:00,98.48,98.58,98.42,98.46,10004.0,98.48,98.58,98.42,98.46,10004.0
2025-04-15 14:40:00,98.47,98.67,98.46,98.67,7301.0,98.47,98.67,98.46,98.67,7301.0
2025-04-15 14:45:00,98.69,98.75,98.56,98.59,12100.0,98.69,98.75,98.56,98.59,12100.0
2025-04-15 14:50:00,98.57,98.63,98.49,98.59,8900.0,98.57,98.63,98.49,98.59,8900.0
2025-04-15 14:55:00,98.63,98.75,98.62,98.66,14334.0,98.63,98.75,98.62,98.66,14334.0
2025-04-15 15:00:00,98.65,98.69,98.6,98.68,13631.0,98.65,98.69,98.6,98.68,13631.0
2025-04-15 15:05:00,98.69,98.71,98.64,98.67,13117.0,98.69,98.71,98.64,98.67,13117.0
2025-04-15 15:10:00,98.67,98.9,98.63,98.82,16070.0,98.67,98.9,98.63,98.82,16070.0
2025-04-15 15:15:00,98.81,99.04,98.81,99.03,50741.0,98.81,99.04,98.81,99.03,50741.0
2025-04-15 15:20:00,99.03,99.09,98.92,98.99,26082.0,99.03,99.09,98.92,98.99,26082.0
2025-04-15 15:25:00,98.99,98.99,98.82,98.95,33055.0,98.99,98.99,98.82,98.95,33055.0
2025-04-15 15:30:00,98.95,99.02,98.88,98.91,36684.0,98.95,99.02,98.88,98.91,36684.0
2025-04-15 15:35:00,98.91,98.99,98.82,98.92,26896.0,98.91,98.99,98.82,98.92,26896.0
2025-04-15 15:40:00,98.94,99.07,98.9,99.03,34344.0,98.94,99.07,98.9,99.03,34344.0
2025-04-15 15:45:00,99.04,99.04,98.79,98.83,39571.0,99.04,99.04,98.79,98.83,39571.0
2025-04-15 15:50:00,98.81,99.19,98.72,99.18,119608.0,98.81,99.19,98.72,99.18,119608.0
2025-04-15 15:55:00,99.18,99.24,99.07,99.21,392957.0,99.18,99.24,99.07,99.21,392957.0
2025-04-16 09:30:00,97.2,97.88,97.18,97.63,92810.0,97.2,97.88,97.18,97.63,92810.0
2025-04-16 09:35:00,97.62,97.67,97.06,97.42,42009.0,97.62,97.67,97.06,97.42,42009.0
2025-04-16 09:40:00,97.41,97.7,97.12,97.67,42960.0,97.41,97.7,97.12,97.67,42960.0
2025-04-16 09:45:00,97.64,97.64,97.21,97.33,30414.0,97.64,97.64,97.21,97.33,30414.0
2025-04-16 09:50:00,97.28,97.28,96.76,96.9,49092.0,97.28,97.28,96.76,96.9,49092.0
2025-04-16 09:55:00,96.91,97.09,96.78,96.82,66426.0,96.91,97.09,96.78,96.82,66426.0
2025-04-16 10:00:00,96.85,97.18,96.8,97.09,38421.0,96.85,97.18,96.8,97.09,38421.0
2025-04-16 10:05:00,97.09,97.36,97.03,97.36,42496.0,97.09,97.36,97.03,97.36,42496.0
2025-04-16 10:10:00,97.36,97.4,97.09,97.12,35868.0,97.36,97.4,97.09,97.12,35868.0
2025-04-16 10:15:00,97.09,97.16,96.97,97.14,23730.0,97.09,97.16,96.97,97.14,23730.0
2025-04-16 10:20:00,97.14,97.64,97.07,97.64,39085.0,97.14,97.64,97.07,97.64,39085.0
2025-04-16 10:25:00,97.66,97.73,97.51,97.64,29148.0,97.66,97.73,97.51,97.64,29148.0
2025-04-16 10:30:00,97.68,97.89,97.45,97.89,21642.0,97.68,97.89,97.45,97.89,21642.0
2025-04-16 10:35:00,97.89,97.95,97.77,97.88,26943.0,97.89,97.95,97.77,97.88,26943.0
2025-04-16 10:40:00,97.88,98.11,97.84,98.04,27687.0,97.88,98.11,97.84,98.04,27687.0
2025-04-16 10:45:00,98.02,98.02,97.89,97.89,22109.0,98.02,98.02,97.89,97.89,22109.0
2025-04-16 10:50:00,97.92,98.24,97.86,98.1,23395.0,97.92,98.24,97.86,98.1,23395.0
2025-04-16 10:55:00,98.08,98.21,97.99,98.13,21735.0,98.08,98.21,97.99,98.13,21735.0
2025-04-16 11:00:00,98.14,98.23,98.01,98.13,34486.0,98.14,98.23,98.01,98.13,34486.0
2025-04-16 11:05:00,98.14,98.15,97.96,98.15,29634.0,98.14,98.15,97.96,98.15,29634.0
2025-04-16 11:10:00,98.13,98.23,97.98,98.06,34215.0,98.13,98.23,97.98,98.06,34215.0
2025-04-16 11:15:00,98.07,98.19,97.89,98.1,33408.0,98.07,98.19,97.89,98.1,33408.0
2025-04-16 11:20:00,98.09,98.51,97.95,98.47,31921.0,98.09,98.51,97.95,98.47,31921.0
2025-04-16 11:25:00,98.47,98.6,98.37,98.41,29893.0,98.47,98.6,98.37,98.41,29893.0
2025-04-16 11:30:00,98.42,98.46,98.19,98.41,14527.0,98.42,98.46,98.19,98.41,14527.0
2025-04-16 11:35:00,98.45,98.45,98.26,98.28,21882.0,98.45,98.45,98.26,98.28,21882.0
2025-04-16 11:40:00,98.28,98.3,98.15,98.15,17424.0,98.28,98.3,98.15,98.15,17424.0
2025-04-16 11:45:00,98.16,98.18,97.86,98.0,37685.0,98.16,98.18,97.86,98.0,37685.0
2025-04-16 11:50:00,98.0,98.08,97.98,98.02,29761.0,98.0,98.08,97.98,98.02,29761.0
2025-04-16 11:55:00,98.0,98.11,97.95,98.02,24560.0,98.0,98.11,97.95,98.02,24560.0
2025-04-16 12:00:00,98.02,98.09,97.98,98.06,35813.0,98.02,98.09,97.98,98.06,35813.0
2025-04-16 12:05:00,98.03,98.06,97.82,97.98,51248.0,98.03,98.06,97.82,97.98,51248.0
2025-04-16 12:10:00,97.97,98.01,97.9,97.96,15591.0,97.97,98.01,97.9,97.96,15591.0
2025-04-16 12:15:00,97.94,98.02,97.85,97.86,15932.0,97.94,98.02,97.85,97.86,15932.0
2025-04-16 12:20:00,97.86,97.98,97.78,97.98,14938.0,97.86,97.98,97.78,97.98,14938.0
2025-04-16 12:25:00,97.95,98.02,97.84,97.96,19591.0,97.95,98.02,97.84,97.96,19591.0
2025-04-16 12:30:00,97.97,98.02,97.87,98.02,16232.0,97.97,98.02,97.87,98.02,16232.0
2025-04-16 12:35:00,98.03,98.03,97.83,97.85,39636.0,98.03,98.03,97.83,97.85,39636.0
2025-04-16 12:40:00,97.86,98.07,97.75,98.0,20054.0,97.86,98.07,97.75,98.0,20054.0
2025-04-16 12:45:00,97.99,98.02,97.83,97.84,26156.0,97.99,98.02,97.83,97.84,26156.0
2025-04-16 12:50:00,97.85,97.9,97.78,97.81,23410.0,97.85,97.9,97.78,97.81,23410.0
2025-04-16 12:55:00,97.83,97.83,97.41,97.41,19399.0,97.83,97.83,97.41,97.41,19399.0
2025-04-16 13:00:00,97.42,97.63,97.32,97.37,14765.0,97.42,97.63,97.32,97.37,14765.0
2025-04-16 13:05:00,97.35,97.35,97.05,97.06,14882.0,97.35,97.35,97.05,97.06,14882.0
2025-04-16 13:10:00,97.06,97.08,96.83,96.84,16694.0,97.06,97.08,96.83,96.84,16694.0
2025-04-16 13:15:00,96.87,97.18,96.85,97.18,12223.0,96.87,97.18,96.85,97.18,12223.0
2025-04-16 13:20:00,97.18,97.2,96.84,96.86,12005.0,97.18,97.2,96.84,96.86,12005.0
2025-04-16 13:25:00,96.87,97.14,96.85,97.11,7950.0,96.87,97.14,96.85,97.11,7950.0
2025-04-16 13:30:00,97.08,97.08,96.29,96.34,41010.0,97.08,97.08,96.29,96.34,41010.0
2025-04-16 13:35:00,96.34,96.61,96.31,96.31,27063.0,96.34,96.61,96.31,96.31,27063.0
2025-04-16 13:40:00,96.32,96.35,96.04,96.21,25360.0,96.32,96.35,96.04,96.21,25360.0
2025-04-16 13:45:00,96.21,96.22,96.0,96.22,57707.0,96.21,96.22,96.0,96.22,57707.0
2025-04-16 13:50:00,96.21,96.39,96.06,96.11,38498.0,96.21,96.39,96.06,96.11,38498.0
2025-04-16 13:55:00,96.12,96.2,95.79,95.8,36384.0,96.12,96.2,95.79,95.8,36384.0
2025-04-16 14:00:00,95.8,96.14,95.73,96.1,35540.0,95.8,96.14,95.73,96.1,35540.0
2025-04-16 14:05:00,96.12,96.14,95.83,96.04,36566.0,96.12,96.14,95.83,96.04,36566.0
2025-04-16 14:10:00,96.08,96.16,95.92,96.06,39086.0,96.08,96.16,95.92,96.06,39086.0
2025-04-16 14:15:00,96.08,96.11,95.75,95.78,16771.0,96.08,96.11,95.75,95.78,16771.0
2025-04-16 14:20:00,95.78,96.04,95.71,95.95,15546.0,95.78,96.04,95.71,95.95,15546.0
2025-04-16 14:25:00,95.95,96.15,95.87,96.01,29781.0,95.95,96.15,95.87,96.01,29781.0
2025-04-16 14:30:00,96.01,96.03,95.78,95.81,20232.0,96.01,96.03,95.78,95.81,20232.0
2025-04-16 14:35:00,95.81,95.83,95.59,95.63,15585.0,95.81,95.83,95.59,95.63,15585.0
2025-04-16 14:40:00,95.62,95.69,95.55,95.63,27011.0,95.62,95.69,95.55,95.63,27011.0
2025-04-16 14:45:00,95.65,95.77,95.57,95.72,28577.0,95.65,95.77,95.57,95.72,28577.0
2025-04-16 14:50:00,95.71,95.73,95.46,95.48,24931.0,95.71,95.73,95.46,95.48,24931.0
2025-04-16 14:55:00,95.47,95.65,95.41,95.46,26130.0,95.47,95.65,95.41,95.46,26130.0
2025-04-16 15:00:00,95.49,95.67,95.45,95.53,41197.0,95.49,95.67,95.45,95.53,41197.0
2025-04-16 15:05:00,95.54,95.68,95.2,95.21,69673.0,95.54,95.68,95.2,95.21,69673.0
2025-04-16 15:10:00,95.25,95.39,94.97,95.25,29263.0,95.25,95.39,94.97,95.25,29263.0
2025-04-16 15:15:00,95.23,95.29,95.03,95.08,22624.0,95.23,95.29,95.03,95.08,22624.0
2025-04-16 15:20:00,95.04,95.07,94.89,94.89,21911.0,95.04,95.07,94.89,94.89,21911.0
2025-04-16 15:25:00,94.91,95.04,94.8,94.97,25313.0,94.91,95.04,94.8,94.97,25313.0
2025-04-16 15:30:00,94.98,95.19,94.98,95.14,162756.0,94.98,95.19,94.98,95.14,162756.0
2025-04-16 15:35:00,95.11,95.21,94.95,95.06,28383.0,95.11,95.21,94.95,95.06,28383.0
2025-04-16 15:40:00,95.09,95.24,94.96,95.16,50489.0,95.09,95.24,94.96,95.16,50489.0
2025-04-16 15:45:00,95.18,95.52,95.18,95.5,37316.0,95.18,95.52,95.18,95.5,37316.0
2025-04-16 15:50:00,95.5,96.19,95.5,96.19,59100.0,95.5,96.19,95.5,96.19,59100.0
2025-04-16 15:55:00,96.19,96.19,95.71,96.08,157594.0,96.19,96.19,95.71,96.08,157594.0
2025-04-17 09:30:00,96.83,97.18,96.05,96.41,259242.0,96.83,97.18,96.05,96.41,259242.0
2025-04-17 09:35:00,96.26,96.64,96.17,96.43,6455.0,96.26,96.64,96.17,96.43,6455.0
2025-04-17 09:40:00,96.32,96.94,96.31,96.81,11257.0,96.32,96.94,96.31,96.81,11257.0
2025-04-17 09:45:00,96.69,97.11,96.44,97.08,30283.0,96.69,97.11,96.44,97.08,30283.0
2025-04-17 09:50:00,97.06,97.35,96.86,97.24,13818.0,97.06,97.35,96.86,97.24,13818.0
2025-04-17 09:55:00,97.14,97.15,96.78,97.04,21455.0,97.14,97.15,96.78,97.04,21455.0
2025-04-17 10:00:00,97.04,97.18,96.66,96.8,20053.0,97.04,97.18,96.66,96.8,20053.0
2025-04-17 10:05:00,96.85,96.89,96.48,96.64,21573.0,96.85,96.89,96.48,96.64,21573.0
2025-04-17 10:10:00,96.7,96.79,96.26,96.32,12983.0,96.7,96.79,96.26,96.32,12983.0
2025-04-17 10:15:00,96.36,96.51,96.12,96.23,16201.0,96.36,96.51,96.12,96.23,16201.0
2025-04-17 10:20:00,96.19,96.43,96.12,96.25,13912.0,96.19,96.43,96.12,96.25,13912.0
2025-04-17 10:25:00,96.3,96.41,96.05,96.11,11874.0,96.3,96.41,96.05,96.11,11874.0
2025-04-17 10:30:00,96.09,96.22,95.96,96.15,12108.0,96.09,96.22,95.96,96.15,12108.0
2025-04-17 10:35:00,96.15,96.15,95.91,96.03,7928.0,96.15,96.15,95.91,96.03,7928.0
2025-04-17 10:40:00,96.07,96.37,96.05,96.36,5196.0,96.07,96.37,96.05,96.36,5196.0
2025-04-17 10:45:00,96.33,96.46,96.3,96.32,7086.0,96.33,96.46,96.3,96.32,7086.0
2025-04-17 10:50:00,96.35,96.36,95.98,96.09,12359.0,96.35,96.36,95.98,96.09,12359.0
2025-04-17 10:55:00,96.09,96.17,95.93,96.04,11078.0,96.09,96.17,95.93,96.04,11078.0
2025-04-17 11:00:00,95.97,96.11,95.8,95.91,11441.0,95.97,96.11,95.8,95.91,11441.0
2025-04-17 11:05:00,95.97,96.5,95.93,96.42,11262.0,95.97,96.5,95.93,96.42,11262.0
2025-04-17 11:10:00,96.34,96.62,96.29,96.62,5209.0,96.34,96.62,96.29,96.62,5209.0
2025-04-17 11:15:00,96.61,96.73,96.43,96.59,7823.0,96.61,96.73,96.43,96.59,7823.0
2025-04-17 11:20:00,96.58,96.58,96.24,96.31,4190.0,96.58,96.58,96.24,96.31,4190.0
2025-04-17 11:25:00,96.32,96.32,96.05,96.08,7643.0,96.32,96.32,96.05,96.08,7643.0
2025-04-17 11:30:00,96.11,96.44,96.1,96.41,4355.0,96.11,96.44,96.1,96.41,4355.0
2025-04-17 11:35:00,96.35,96.57,96.23,96.38,10626.0,96.35,96.57,96.23,96.38,10626.0
2025-04-17 11:40:00,96.41,96.46,96.13,96.13,6095.0,96.41,96.46,96.13,96.13,6095.0
2025-04-17 11:45:00,96.12,96.35,95.99,96.15,6470.0,96.12,96.35,95.99,96.15,6470.0
2025-04-17 11:50:00,96.07,96.32,95.98,96.02,7748.0,96.07,96.32,95.98,96.02,7748.0
2025-04-17 11:55:00,96.05,96.2,96.02,96.08,4018.0,96.05,96.2,96.02,96.08,4018.0
2025-04-17 12:00:00,96.11,96.4,95.85,95.85,18446.0,96.11,96.4,95.85,95.85,18446.0
2025-04-17 12:05:00,95.85,96.39,95.82,96.27,16766.0,95.85,96.39,95.82,96.27,16766.0
2025-04-17 12:10:00,96.23,96.36,95.97,96.28,10417.0,96.23,96.36,95.97,96.28,10417.0
2025-04-17 12:15:00,96.26,96.53,96.23,96.48,8034.0,96.26,96.53,96.23,96.48,8034.0
2025-04-17 12:20:00,96.45,96.5,96.31,96.43,5106.0,96.45,96.5,96.31,96.43,5106.0
2025-04-17 12:25:00,96.44,96.62,96.4,96.57,5443.0,96.44,96.62,96.4,96.57,5443.0
2025-04-17 12:30:00,96.57,96.89,96.53,96.8,9322.0,96.57,96.89,96.53,96.8,9322.0
2025-04-17 12:35:00,96.8,96.87,96.64,96.65,10459.0,96.8,96.87,96.64,96.65,10459.0
2025-04-17 12:40:00,96.64,96.71,96.43,96.45,7215.0,96.64,96.71,96.43,96.45,7215.0
2025-04-17 12:45:00,96.44,96.71,96.43,96.64,7419.0,96.44,96.71,96.43,96.64,7419.0
2025-04-17 12:50:00,96.71,96.79,96.68,96.76,6435.0,96.71,96.79,96.68,96.76,6435.0
2025-04-17 12:55:00,96.71,96.88,96.69,96.86,6981.0,96.71,96.88,96.69,96.86,6981.0
2025-04-17 13:00:00,96.87,96.9,96.65,96.69,13518.0,96.87,96.9,96.65,96.69,13518.0
2025-04-17 13:05:00,96.71,96.79,96.55,96.69,8522.0,96.71,96.79,96.55,96.69,8522.0
2025-04-17 13:10:00,96.68,96.7,96.56,96.62,15089.0,96.68,96.7,96.56,96.62,15089.0
2025-04-17 13:15:00,96.62,96.67,96.43,96.46,12345.0,96.62,96.67,96.43,96.46,12345.0
2025-04-17 13:20:00,96.43,96.44,96.29,96.39,14025.0,96.43,96.44,96.29,96.39,14025.0
2025-04-17 13:25:00,96.39,96.43,96.23,96.23,9561.0,96.39,96.43,96.23,96.23,9561.0
2025-04-17 13:30:00,96.28,96.46,96.28,96.45,12466.0,96.28,96.46,96.28,96.45,12466.0
2025-04-17 13:35:00,96.45,96.52,96.4,96.48,4278.0,96.45,96.52,96.4,96.48,4278.0
2025-04-17 13:40:00,96.52,96.56,96.19,96.33,7446.0,96.52,96.56,96.19,96.33,7446.0
2025-04-17 13:45:00,96.33,96.61,96.32,96.4,11899.0,96.33,96.61,96.32,96.4,11899.0
2025-04-17 13:50:00,96.4,96.57,96.37,96.47,7243.0,96.4,96.57,96.37,96.47,7243.0
2025-04-17 13:55:00,96.5,96.65,96.39,96.41,4121.0,96.5,96.65,96.39,96.41,4121.0
2025-04-17 14:00:00,96.41,96.65,96.38,96.65,14001.0,96.41,96.65,96.38,96.65,14001.0
2025-04-17 14:05:00,96.67,96.8,96.62,96.8,8873.0,96.67,96.8,96.62,96.8,8873.0
2025-04-17 14:10:00,96.79,96.87,96.62,96.66,7350.0,96.79,96.87,96.62,96.66,7350.0
2025-04-17 14:15:00,96.65,96.72,96.56,96.7,7359.0,96.65,96.72,96.56,96.7,7359.0
2025-04-17 14:20:00,96.7,96.86,96.7,96.8,3209.0,96.7,96.86,96.7,96.8,3209.0
2025-04-17 14:25:00,96.82,96.86,96.56,96.59,4660.0,96.82,96.86,96.56,96.59,4660.0
2025-04-17 14:30:00,96.66,96.76,96.6,96.64,2520.0,96.66,96.76,96.6,96.64,2520.0
2025-04-17 14:35:00,96.62,96.7,96.58,96.7,6258.0,96.62,96.7,96.58,96.7,6258.0
2025-04-17 14:40:00,96.68,96.71,96.61,96.68,7371.0,96.68,96.71,96.61,96.68,7371.0
2025-04-17 14:45:00,96.68,96.76,96.44,96.44,23960.0,96.68,96.76,96.44,96.44,23960.0
2025-04-17 14:50:00,96.44,96.61,96.32,96.45,4175.0,96.44,96.61,96.32,96.45,4175.0
2025-04-17 14:55:00,96.43,96.43,96.29,96.29,7149.0,96.43,96.43,96.29,96.29,7149.0
2025-04-17 15:00:00,96.29,96.4,96.28,96.37,7271.0,96.29,96.4,96.28,96.37,7271.0
2025-04-17 15:05:00,96.32,96.41,96.31,96.37,8422.0,96.32,96.41,96.31,96.37,8422.0
2025-04-17 15:10:00,96.37,96.39,96.19,96.2,5521.0,96.37,96.39,96.19,96.2,5521.0
2025-04-17 15:15:00,96.22,96.22,96.04,96.18,7434.0,96.22,96.22,96.04,96.18,7434.0
2025-04-17 15:20:00,96.17,96.21,95.94,96.11,12933.0,96.17,96.21,95.94,96.11,12933.0
2025-04-17 15:25:00,96.11,96.22,96.05,96.07,7136.0,96.11,96.22,96.05,96.07,7136.0
2025-04-17 15:30:00,96.05,96.25,96.05,96.19,13451.0,96.05,96.25,96.05,96.19,13451.0
2025-04-17 15:35:00,96.2,96.29,96.14,96.25,9144.0,96.2,96.29,96.14,96.25,9144.0
2025-04-17 15:40:00,96.25,96.37,96.11,96.29,16660.0,96.25,96.37,96.11,96.29,16660.0
2025-04-17 15:45:00,96.29,96.29,96.06,96.12,20887.0,96.29,96.29,96.06,96.12,20887.0
2025-04-17 15:50:00,96.07,96.34,95.88,96.32,35365.0,96.07,96.34,95.88,96.32,35365.0
2025-04-17 15:55:00,96.27,96.3,96.01,96.15,165304.0,96.27,96.3,96.01,96.15,165304.0
2025-04-21 09:30:00,94.87,95.71,94.87,95.48,39616.0,94.87,95.71,94.87,95.48,39616.0
2025-04-21 09:35:00,95.41,95.51,94.81,95.26,6874.0,95.41,95.51,94.81,95.26,6874.0
2025-04-21 09:40:00,95.2,95.34,94.96,94.97,5088.0,95.2,95.34,94.96,94.97,5088.0
2025-04-21 09:45:00,94.97,95.16,94.77,95.01,7729.0,94.97,95.16,94.77,95.01,7729.0
2025-04-21 09:50:00,95.01,95.06,94.81,94.86,8035.0,95.01,95.06,94.81,94.86,8035.0
2025-04-21 09:55:00,94.86,94.92,94.55,94.55,11702.0,94.86,94.92,94.55,94.55,11702.0
2025-04-21 10:00:00,94.51,94.6,94.21,94.34,20821.0,94.51,94.6,94.21,94.34,20821.0
2025-04-21 10:05:00,94.37,94.38,94.18,94.27,8707.0,94.37,94.38,94.18,94.27,8707.0
2025-04-21 10:10:00,94.29,94.41,94.16,94.16,14665.0,94.29,94.41,94.16,94.16,14665.0
2025-04-21 10:15:00,94.25,94.29,93.85,93.98,14777.0,94.25,94.29,93.85,93.98,14777.0
2025-04-21 10:20:00,93.97,94.01,93.75,93.88,9135.0,93.97,94.01,93.75,93.88,9135.0
2025-04-21 10:25:00,93.91,93.95,93.67,93.73,29189.0,93.91,93.95,93.67,93.73,29189.0
2025-04-21 10:30:00,93.67,93.82,93.55,93.69,19713.0,93.67,93.82,93.55,93.69,19713.0
2025-04-21 10:35:00,93.69,93.81,93.66,93.81,6003.0,93.69,93.81,93.66,93.81,6003.0
2025-04-21 10:40:00,93.76,93.83,93.5,93.5,4739.0,93.76,93.83,93.5,93.5,4739.0
2025-04-21 10:45:00,93.52,93.59,93.27,93.28,6769.0,93.52,93.59,93.27,93.28,6769.0
2025-04-21 10:50:00,93.31,93.33,93.13,93.26,14198.0,93.31,93.33,93.13,93.26,14198.0
2025-04-21 10:55:00,93.25,93.26,93.1,93.18,11001.0,93.25,93.26,93.1,93.18,11001.0
2025-04-21 11:00:00,93.19,93.28,93.09,93.23,9889.0,93.19,93.28,93.09,93.23,9889.0
2025-04-21 11:05:00,93.24,93.3,93.14,93.28,11069.0,93.24,93.3,93.14,93.28,11069.0
2025-04-21 11:10:00,93.24,93.42,93.08,93.08,14909.0,93.24,93.42,93.08,93.08,14909.0
2025-04-21 11:15:00,93.03,93.12,92.88,93.12,37992.0,93.03,93.12,92.88,93.12,37992.0
2025-04-21 11:20:00,93.1,93.15,92.82,92.85,19195.0,93.1,93.15,92.82,92.85,19195.0
2025-04-21 11:25:00,92.84,92.89,92.67,92.74,8950.0,92.84,92.89,92.67,92.74,8950.0
2025-04-21 11:30:00,92.73,92.8,92.53,92.53,9412.0,92.73,92.8,92.53,92.53,9412.0
2025-04-21 11:35:00,92.51,92.64,92.5,92.64,9293.0,92.51,92.64,92.5,92.64,9293.0
2025-04-21 11:40:00,92.66,92.71,92.52,92.54,9131.0,92.66,92.71,92.52,92.54,9131.0
2025-04-21 11:45:00,92.54,92.56,92.42,92.46,10820.0,92.54,92.56,92.42,92.46,10820.0
2025-04-21 11:50:00,92.45,92.46,92.32,92.32,4479.0,92.45,92.46,92.32,92.32,4479.0
2025-04-21 11:55:00,92.3,92.44,92.26,92.31,8480.0,92.3,92.44,92.26,92.31,8480.0
2025-04-21 12:00:00,92.37,92.5,92.37,92.44,4079.0,92.37,92.5,92.37,92.44,4079.0
2025-04-21 12:05:00,92.45,92.52,92.36,92.49,15956.0,92.45,92.52,92.36,92.49,15956.0
2025-04-21 12:10:00,92.48,92.55,92.43,92.45,6247.0,92.48,92.55,92.43,92.45,6247.0
2025-04-21 12:15:00,92.42,92.46,92.3,92.3,11195.0,92.42,92.46,92.3,92.3,11195.0
2025-04-21 12:20:00,92.31,92.36,92.24,92.3,7827.0,92.31,92.36,92.24,92.3,7827.0
2025-04-21 12:25:00,92.3,92.3,92.01,92.09,9702.0,92.3,92.3,92.01,92.09,9702.0
2025-04-21 12:30:00,92.06,92.26,92.05,92.2,7187.0,92.06,92.26,92.05,92.2,7187.0
2025-04-21 12:35:00,92.18,92.46,92.17,92.45,14398.0,92.18,92.46,92.17,92.45,14398.0
2025-04-21 12:40:00,92.47,92.57,92.44,92.5,16061.0,92.47,92.57,92.44,92.5,16061.0
2025-04-21 12:45:00,92.48,92.65,92.41,92.46,31873.0,92.48,92.65,92.41,92.46,31873.0
2025-04-21 12:50:00,92.43,92.43,92.17,92.2,6859.0,92.43,92.43,92.17,92.2,6859.0
2025-04-21 12:55:00,92.19,92.2,92.04,92.1,14998.0,92.19,92.2,92.04,92.1,14998.0
2025-04-21 13:00:00,92.07,92.23,91.87,91.88,28790.0,92.07,92.23,91.87,91.88,28790.0
2025-04-21 13:05:00,91.88,91.9,91.81,91.86,10190.0,91.88,91.9,91.81,91.86,10190.0
2025-04-21 13:10:00,91.85,91.88,91.79,91.79,5124.0,91.85,91.88,91.79,91.79,5124.0
2025-04-21 13:15:00,91.81,91.87,91.72,91.87,20077.0,91.81,91.87,91.72,91.87,20077.0
2025-04-21 13:20:00,91.85,92.0,91.82,91.87,8780.0,91.85,92.0,91.82,91.87,8780.0
2025-04-21 13:25:00,91.84,91.87,91.76,91.79,9523.0,91.84,91.87,91.76,91.79,9523.0
2025-04-21 13:30:00,91.79,91.89,91.74,91.78,12895.0,91.79,91.89,91.74,91.78,12895.0
2025-04-21 13:35:00,91.76,91.81,91.66,91.67,9907.0,91.76,91.81,91.66,91.67,9907.0
2025-04-21 13:40:00,91.7,91.74,91.51,91.7,11675.0,91.7,91.74,91.51,91.7,11675.0
2025-04-21 13:45:00,91.7,91.74,91.64,91.71,25875.0,91.7,91.74,91.64,91.71,25875.0
2025-04-21 13:50:00,91.72,91.82,91.64,91.78,12185.0,91.72,91.82,91.64,91.78,12185.0
2025-04-21 13:55:00,91.78,91.88,91.65,91.66,21591.0,91.78,91.88,91.65,91.66,21591.0
2025-04-21 14:00:00,91.65,91.73,91.65,91.68,8730.0,91.65,91.73,91.65,91.68,8730.0
2025-04-21 14:05:00,91.68,91.68,91.53,91.59,9979.0,91.68,91.68,91.53,91.59,9979.0
2025-04-21 14:10:00,91.58,91.68,91.55,91.64,7023.0,91.58,91.68,91.55,91.64,7023.0
2025-04-21 14:15:00,91.65,91.79,91.59,91.59,15965.0,91.65,91.79,91.59,91.59,15965.0
2025-04-21 14:20:00,91.59,91.71,91.56,91.61,19221.0,91.59,91.71,91.56,91.61,19221.0
2025-04-21 14:25:00,91.61,91.65,91.54,91.59,9320.0,91.61,91.65,91.54,91.59,9320.0
2025-04-21 14:30:00,91.59,91.8,91.59,91.76,51664.0,91.59,91.8,91.59,91.76,51664.0
2025-04-21 14:35:00,91.78,91.86,91.69,91.76,23955.0,91.78,91.86,91.69,91.76,23955.0
2025-04-21 14:40:00,91.76,91.78,91.54,91.56,14669.0,91.76,91.78,91.54,91.56,14669.0
2025-04-21 14:45:00,91.54,91.57,91.45,91.54,18676.0,91.54,91.57,91.45,91.54,18676.0
2025-04-21 14:50:00,91.53,91.53,91.36,91.38,11698.0,91.53,91.53,91.36,91.38,11698.0
2025-04-21 14:55:00,91.41,91.46,91.33,91.34,14805.0,91.41,91.46,91.33,91.34,14805.0
2025-04-21 15:00:00,91.34,91.57,91.33,91.52,16855.0,91.34,91.57,91.33,91.52,16855.0
2025-04-21 15:05:00,91.53,91.63,91.41,91.5,27329.0,91.53,91.63,91.41,91.5,27329.0
2025-04-21 15:10:00,91.55,91.73,91.53,91.65,29069.0,91.55,91.73,91.53,91.65,29069.0
2025-04-21 15:15:00,91.65,91.71,91.59,91.69,20114.0,91.65,91.71,91.59,91.69,20114.0
2025-04-21 15:20:00,91.68,91.95,91.66,91.83,40187.0,91.68,91.95,91.66,91.83,40187.0
2025-04-21 15:25:00,91.86,91.87,91.66,91.75,13936.0,91.86,91.87,91.66,91.75,13936.0
2025-04-21 15:30:00,91.81,92.05,91.78,92.02,24975.0,91.81,92.05,91.78,92.02,24975.0
2025-04-21 15:35:00,92.03,92.32,92.01,92.26,22708.0,92.03,92.32,92.01,92.26,22708.0
2025-04-21 15:40:00,92.27,92.32,92.2,92.23,23150.0,92.27,92.32,92.2,92.23,23150.0
2025-04-21 15:45:00,92.23,92.31,92.06,92.27,26518.0,92.23,92.31,92.06,92.27,26518.0
2025-04-21 15:50:00,92.24,92.55,92.07,92.49,65278.0,92.24,92.55,92.07,92.49,65278.0
2025-04-21 15:55:00,92.49,92.84,92.47,92.71,180396.0,92.49,92.84,92.47,92.71,180396.0
2025-04-22 09:30:00,93.51,94.03,91.73,91.73,111683.0,93.51,94.03,91.73,91.73,111683.0
2025-04-22 09:35:00,91.91,92.18,91.24,92.12,48152.0,91.91,92.18,91.24,92.12,48152.0
2025-04-22 09:40:00,92.17,92.45,92.11,92.3,43896.0,92.17,92.45,92.11,92.3,43896.0
2025-04-22 09:45:00,92.37,92.76,92.18,92.71,71917.0,92.37,92.76,92.18,92.71,71917.0
2025-04-22 09:50:00,92.61,92.83,92.48,92.59,26896.0,92.61,92.83,92.48,92.59,26896.0
2025-04-22 09:55:00,92.54,92.77,92.39,92.77,13634.0,92.54,92.77,92.39,92.77,13634.0
2025-04-22 10:00:00,92.78,93.12,92.74,93.11,21405.0,92.78,93.12,92.74,93.11,21405.0
2025-04-22 10:05:00,93.09,93.4,93.08,93.38,14915.0,93.09,93.4,93.08,93.38,14915.0
2025-04-22 10:10:00,93.39,93.44,93.19,93.26,34829.0,93.39,93.44,93.19,93.26,34829.0
2025-04-22 10:15:00,93.24,93.33,93.11,93.29,24637.0,93.24,93.33,93.11,93.29,24637.0
2025-04-22 10:20:00,93.32,93.55,93.31,93.52,26129.0,93.32,93.55,93.31,93.52,26129.0
2025-04-22 10:25:00,93.55,93.59,93.31,93.45,14518.0,93.55,93.59,93.31,93.45,14518.0
2025-04-22 10:30:00,93.46,93.46,93.11,93.36,13792.0,93.46,93.46,93.11,93.36,13792.0
2025-04-22 10:35:00,93.37,93.54,93.31,93.52,20029.0,93.37,93.54,93.31,93.52,20029.0
2025-04-22 10:40:00,93.52,93.58,93.39,93.54,17753.0,93.52,93.58,93.39,93.54,17753.0
2025-04-22 10:45:00,93.51,93.59,93.5,93.58,21477.0,93.51,93.59,93.5,93.58,21477.0
2025-04-22 10:50:00,93.52,93.58,93.33,93.42,12262.0,93.52,93.58,93.33,93.42,12262.0
2025-04-22 10:55:00,93.36,93.57,93.35,93.53,24953.0,93.36,93.57,93.35,93.53,24953.0
2025-04-22 11:00:00,93.52,93.83,93.5,93.75,72903.0,93.52,93.83,93.5,93.75,72903.0
2025-04-22 11:05:00,93.74,93.9,93.73,93.76,19875.0,93.74,93.9,93.73,93.76,19875.0
2025-04-22 11:10:00,93.76,93.83,93.69,93.79,21164.0,93.76,93.83,93.69,93.79,21164.0
2025-04-22 11:15:00,93.77,93.88,93.74,93.77,24885.0,93.77,93.88,93.74,93.77,24885.0
2025-04-22 11:20:00,93.75,93.8,93.57,93.57,29451.0,93.75,93.8,93.57,93.57,29451.0
2025-04-22 11:25:00,93.58,93.6,93.49,93.59,23008.0,93.58,93.6,93.49,93.59,23008.0
2025-04-22 11:30:00,93.58,93.67,93.52,93.65,16540.0,93.58,93.67,93.52,93.65,16540.0
2025-04-22 11:35:00,93.66,93.66,93.47,93.54,9446.0,93.66,93.66,93.47,93.54,9446.0
2025-04-22 11:40:00,93.56,93.58,93.38,93.41,9467.0,93.56,93.58,93.38,93.41,9467.0
2025-04-22 11:45:00,93.42,93.6,93.38,93.6,14372.0,93.42,93.6,93.38,93.6,14372.0
2025-04-22 11:50:00,93.65,93.82,93.58,93.79,36942.0,93.65,93.82,93.58,93.79,36942.0
2025-04-22 11:55:00,93.78,94.08,93.73,94.03,36243.0,93.78,94.08,93.73,94.03,36243.0
2025-04-22 12:00:00,94.04,94.52,94.03,94.44,45171.0,94.04,94.52,94.03,94.44,45171.0
2025-04-22 12:05:00,94.43,94.58,94.37,94.39,22194.0,94.43,94.58,94.37,94.39,22194.0
2025-04-22 12:10:00,94.45,94.77,94.45,94.76,5775.0,94.45,94.77,94.45,94.76,5775.0
2025-04-22 12:15:00,94.74,94.79,94.65,94.73,13163.0,94.74,94.79,94.65,94.73,13163.0
2025-04-22 12:20:00,94.73,95.06,94.73,94.94,23910.0,94.73,95.06,94.73,94.94,23910.0
2025-04-22 12:25:00,94.93,95.01,94.87,94.9,13243.0,94.93,95.01,94.87,94.9,13243.0
2025-04-22 12:30:00,94.9,95.0,94.83,94.88,17341.0,94.9,95.0,94.83,94.88,17341.0
2025-04-22 12:35:00,94.88,94.94,94.83,94.86,8174.0,94.88,94.94,94.83,94.86,8174.0
2025-04-22 12:40:00,94.88,94.92,94.74,94.92,13445.0,94.88,94.92,94.74,94.92,13445.0
2025-04-22 12:45:00,94.9,94.96,94.75,94.78,20007.0,94.9,94.96,94.75,94.78,20007.0
2025-04-22 12:50:00,94.76,94.78,94.62,94.77,8598.0,94.76,94.78,94.62,94.77,8598.0
2025-04-22 12:55:00,94.75,94.82,94.72,94.74,8931.0,94.75,94.82,94.72,94.74,8931.0
2025-04-22 13:00:00,94.73,94.86,94.72,94.72,10740.0,94.73,94.86,94.72,94.72,10740.0
2025-04-22 13:05:00,94.75,94.88,94.6,94.77,28382.0,94.75,94.88,94.6,94.77,28382.0
2025-04-22 13:10:00,94.75,94.75,94.12,94.17,8116.0,94.75,94.75,94.12,94.17,8116.0
2025-04-22 13:15:00,94.23,94.23,93.79,94.08,7867.0,94.23,94.23,93.79,94.08,7867.0
2025-04-22 13:20:00,94.03,94.09,93.83,93.88,13875.0,94.03,94.09,93.83,93.88,13875.0
2025-04-22 13:25:00,93.92,94.34,93.6,93.68,27732.0,93.92,94.34,93.6,93.68,27732.0
2025-04-22 13:30:00,93.66,93.73,93.43,93.62,12877.0,93.66,93.73,93.43,93.62,12877.0
2025-04-22 13:35:00,93.65,93.83,93.62,93.67,13542.0,93.65,93.83,93.62,93.67,13542.0
2025-04-22 13:40:00,93.65,93.93,93.58,93.81,9483.0,93.65,93.93,93.58,93.81,9483.0
2025-04-22 13:45:00,93.85,93.87,93.65,93.73,24162.0,93.85,93.87,93.65,93.73,24162.0
2025-04-22 13:50:00,93.71,93.79,93.48,93.76,10465.0,93.71,93.79,93.48,93.76,10465.0
2025-04-22 13:55:00,93.73,93.78,93.54,93.55,9377.0,93.73,93.78,93.54,93.55,9377.0
2025-04-22 14:00:00,93.54,93.87,93.54,93.87,10817.0,93.54,93.87,93.54,93.87,10817.0
2025-04-22 14:05:00,93.89,94.09,93.89,93.94,12566.0,93.89,94.09,93.89,93.94,12566.0
2025-04-22 14:10:00,93.96,94.09,93.93,94.09,16894.0,93.96,94.09,93.93,94.09,16894.0
2025-04-22 14:15:00,94.07,94.14,93.99,94.1,15674.0,94.07,94.14,93.99,94.1,15674.0
2025-04-22 14:20:00,94.09,94.4,94.07,94.28,10519.0,94.09,94.4,94.07,94.28,10519.0
2025-04-22 14:25:00,94.31,94.35,94.26,94.28,19395.0,94.31,94.35,94.26,94.28,19395.0
2025-04-22 14:30:00,94.3,94.35,94.25,94.35,13194.0,94.3,94.35,94.25,94.35,13194.0
2025-04-22 14:35:00,94.35,94.37,94.22,94.22,16653.0,94.35,94.37,94.22,94.22,16653.0
2025-04-22 14:40:00,94.21,94.36,94.21,94.29,9553.0,94.21,94.36,94.21,94.29,9553.0
2025-04-22 14:45:00,94.3,94.38,94.3,94.33,15217.0,94.3,94.38,94.3,94.33,15217.0
2025-04-22 14:50:00,94.33,94.53,94.33,94.53,17416.0,94.33,94.53,94.33,94.53,17416.0
2025-04-22 14:55:00,94.5,94.51,94.4,94.47,13184.0,94.5,94.51,94.4,94.47,13184.0
2025-04-22 15:00:00,94.48,94.51,94.35,94.47,14337.0,94.48,94.51,94.35,94.47,14337.0
2025-04-22 15:05:00,94.47,94.51,94.28,94.34,17226.0,94.47,94.51,94.28,94.34,17226.0
2025-04-22 15:10:00,94.33,94.33,94.2,94.22,19369.0,94.33,94.33,94.2,94.22,19369.0
2025-04-22 15:15:00,94.22,94.24,93.99,94.02,17959.0,94.22,94.24,93.99,94.02,17959.0
2025-04-22 15:20:00,94.05,94.06,93.88,94.01,13535.0,94.05,94.06,93.88,94.01,13535.0
2025-04-22 15:25:00,94.03,94.1,93.94,93.97,28873.0,94.03,94.1,93.94,93.97,28873.0
2025-04-22 15:30:00,93.97,94.07,93.88,93.9,20394.0,93.97,94.07,93.88,93.9,20394.0
2025-04-22 15:35:00,93.9,93.96,93.73,93.73,31613.0,93.9,93.96,93.73,93.73,31613.0
2025-04-22 15:40:00,93.76,94.2,93.75,94.16,35632.0,93.76,94.2,93.75,94.16,35632.0
2025-04-22 15:45:00,94.14,94.36,94.12,94.35,28885.0,94.14,94.36,94.12,94.35,28885.0
2025-04-22 15:50:00,94.34,94.6,94.1,94.39,76289.0,94.34,94.6,94.1,94.39,76289.0
2025-04-22 15:55:00,94.42,94.48,94.24,94.35,225941.0,94.42,94.48,94.24,94.35,225941.0
2025-04-23 09:30:00,97.22,98.63,97.19,98.53,132471.0,97.22,98.63,97.19,98.53,132471.0
2025-04-23 09:35:00,98.51,99.21,98.17,98.97,60270.0,98.51,99.21,98.17,98.97,60270.0
2025-04-23 09:40:00,98.93,99.28,98.75,99.02,35994.0,98.93,99.28,98.75,99.02,35994.0
2025-04-23 09:45:00,98.94,99.32,98.9,99.29,34437.0,98.94,99.32,98.9,99.29,34437.0
2025-04-23 09:50:00,99.28,99.53,98.97,99.18,45568.0,99.28,99.53,98.97,99.18,45568.0
2025-04-23 09:55:00,99.13,99.17,98.81,99.17,38632.0,99.13,99.17,98.81,99.17,38632.0
2025-04-23 10:00:00,99.29,99.54,98.59,98.84,38784.0,99.29,99.54,98.59,98.84,38784.0
2025-04-23 10:05:00,98.79,98.88,98.4,98.65,33573.0,98.79,98.88,98.4,98.65,33573.0
2025-04-23 10:10:00,98.66,98.91,98.51,98.7,12018.0,98.66,98.91,98.51,98.7,12018.0
2025-04-23 10:15:00,98.7,98.7,98.12,98.47,12029.0,98.7,98.7,98.12,98.47,12029.0
2025-04-23 10:20:00,98.43,98.76,98.17,98.76,26491.0,98.43,98.76,98.17,98.76,26491.0
2025-04-23 10:25:00,98.73,98.99,98.61,98.72,16901.0,98.73,98.99,98.61,98.72,16901.0
2025-04-23 10:30:00,98.75,99.07,98.73,99.01,9663.0,98.75,99.07,98.73,99.01,9663.0
2025-04-23 10:35:00,98.98,99.03,98.79,98.92,24641.0,98.98,99.03,98.79,98.92,24641.0
2025-04-23 10:40:00,98.88,98.96,98.65,98.7,8227.0,98.88,98.96,98.65,98.7,8227.0
2025-04-23 10:45:00,98.72,98.73,98.6,98.66,12353.0,98.72,98.73,98.6,98.66,12353.0
2025-04-23 10:50:00,98.68,98.71,98.35,98.36,16323.0,98.68,98.71,98.35,98.36,16323.0
2025-04-23 10:55:00,98.38,98.39,98.17,98.19,11758.0,98.38,98.39,98.17,98.19,11758.0
2025-04-23 11:00:00,98.19,98.29,97.89,98.13,39466.0,98.19,98.29,97.89,98.13,39466.0
2025-04-23 11:05:00,98.15,98.31,98.07,98.1,19625.0,98.15,98.31,98.07,98.1,19625.0
2025-04-23 11:10:00,98.09,98.31,98.01,98.29,18672.0,98.09,98.31,98.01,98.29,18672.0
2025-04-23 11:15:00,98.3,98.3,97.91,97.97,25474.0,98.3,98.3,97.91,97.97,25474.0
2025-04-23 11:20:00,97.95,98.1,97.4,97.71,55697.0,97.95,98.1,97.4,97.71,55697.0
2025-04-23 11:25:00,97.71,97.76,97.09,97.27,44239.0,97.71,97.76,97.09,97.27,44239.0
2025-04-23 11:30:00,97.28,97.35,96.85,97.35,26030.0,97.28,97.35,96.85,97.35,26030.0
2025-04-23 11:35:00,97.32,97.44,97.08,97.44,21261.0,97.32,97.44,97.08,97.44,21261.0
2025-04-23 11:40:00,97.45,97.46,96.9,96.91,10756.0,97.45,97.46,96.9,96.91,10756.0
2025-04-23 11:45:00,96.96,97.05,96.57,96.67,12002.0,96.96,97.05,96.57,96.67,12002.0
2025-04-23 11:50:00,96.65,96.78,96.56,96.78,8890.0,96.65,96.78,96.56,96.78,8890.0
2025-04-23 11:55:00,96.81,97.05,96.81,96.98,6400.0,96.81,97.05,96.81,96.98,6400.0
2025-04-23 12:00:00,96.98,97.03,96.8,96.94,10938.0,96.98,97.03,96.8,96.94,10938.0
2025-04-23 12:05:00,96.94,96.97,96.51,96.58,5528.0,96.94,96.97,96.51,96.58,5528.0
2025-04-23 12:10:00,96.56,96.81,96.53,96.61,10730.0,96.56,96.81,96.53,96.61,10730.0
2025-04-23 12:15:00,96.59,96.61,96.34,96.34,60266.0,96.59,96.61,96.34,96.34,60266.0
2025-04-23 12:20:00,96.39,96.52,96.32,96.48,6443.0,96.39,96.52,96.32,96.48,6443.0
2025-04-23 12:25:00,96.43,96.85,96.29,96.85,10782.0,96.43,96.85,96.29,96.85,10782.0
2025-04-23 12:30:00,96.83,96.97,96.77,96.94,38588.0,96.83,96.97,96.77,96.94,38588.0
2025-04-23 12:35:00,96.95,97.2,96.95,97.19,12596.0,96.95,97.2,96.95,97.19,12596.0
2025-04-23 12:40:00,97.12,97.2,97.03,97.18,7515.0,97.12,97.2,97.03,97.18,7515.0
2025-04-23 12:45:00,97.21,97.28,97.01,97.05,19406.0,97.21,97.28,97.01,97.05,19406.0
2025-04-23 12:50:00,97.03,97.37,96.96,97.35,12610.0,97.03,97.37,96.96,97.35,12610.0
2025-04-23 12:55:00,97.35,97.59,97.31,97.48,11089.0,97.35,97.59,97.31,97.48,11089.0
2025-04-23 13:00:00,97.5,97.56,97.05,97.47,26385.0,97.5,97.56,97.05,97.47,26385.0
2025-04-23 13:05:00,97.5,97.67,97.46,97.6,10382.0,97.5,97.67,97.46,97.6,10382.0
2025-04-23 13:10:00,97.61,97.63,97.52,97.6,6149.0,97.61,97.63,97.52,97.6,6149.0
2025-04-23 13:15:00,97.64,97.76,97.59,97.69,11851.0,97.64,97.76,97.59,97.69,11851.0
2025-04-23 13:20:00,97.7,97.75,97.62,97.73,9812.0,97.7,97.75,97.62,97.73,9812.0
2025-04-23 13:25:00,97.72,97.79,97.5,97.5,10291.0,97.72,97.79,97.5,97.5,10291.0
2025-04-23 13:30:00,97.54,97.63,97.29,97.3,13404.0,97.54,97.63,97.29,97.3,13404.0
2025-04-23 13:35:00,97.31,97.4,97.16,97.31,58335.0,97.31,97.4,97.16,97.31,58335.0
2025-04-23 13:40:00,97.33,97.44,97.24,97.41,27895.0,97.33,97.44,97.24,97.41,27895.0
2025-04-23 13:45:00,97.41,97.42,97.27,97.31,14027.0,97.41,97.42,97.27,97.31,14027.0
2025-04-23 13:50:00,97.32,97.56,97.23,97.52,11455.0,97.32,97.56,97.23,97.52,11455.0
2025-04-23 13:55:00,97.52,97.65,97.48,97.54,10581.0,97.52,97.65,97.48,97.54,10581.0
2025-04-23 14:00:00,97.51,97.66,97.41,97.53,13214.0,97.51,97.66,97.41,97.53,13214.0
2025-04-23 14:05:00,97.56,97.59,97.51,97.57,6188.0,97.56,97.59,97.51,97.57,6188.0
2025-04-23 14:10:00,97.55,97.78,97.52,97.66,19676.0,97.55,97.78,97.52,97.66,19676.0
2025-04-23 14:15:00,97.64,97.76,97.56,97.62,6405.0,97.64,97.76,97.56,97.62,6405.0
2025-04-23 14:20:00,97.64,97.81,97.47,97.51,10040.0,97.64,97.81,97.47,97.51,10040.0
2025-04-23 14:25:00,97.5,97.55,97.3,97.35,10118.0,97.5,97.55,97.3,97.35,10118.0
2025-04-23 14:30:00,97.39,97.58,97.34,97.44,5664.0,97.39,97.58,97.34,97.44,5664.0
2025-04-23 14:35:00,97.45,97.49,97.43,97.49,4361.0,97.45,97.49,97.43,97.49,4361.0
2025-04-23 14:40:00,97.51,97.52,97.34,97.36,8983.0,97.51,97.52,97.34,97.36,8983.0
2025-04-23 14:45:00,97.32,97.47,97.28,97.41,9198.0,97.32,97.47,97.28,97.41,9198.0
2025-04-23 14:50:00,97.4,97.4,97.21,97.24,7799.0,97.4,97.4,97.21,97.24,7799.0
2025-04-23 14:55:00,97.24,97.56,97.21,97.4,24988.0,97.24,97.56,97.21,97.4,24988.0
2025-04-23 15:00:00,97.39,97.53,97.15,97.16,30185.0,97.39,97.53,97.15,97.16,30185.0
2025-04-23 15:05:00,97.19,97.38,97.17,97.24,20349.0,97.19,97.38,97.17,97.24,20349.0
2025-04-23 15:10:00,97.26,97.38,97.21,97.26,21328.0,97.26,97.38,97.21,97.26,21328.0
2025-04-23 15:15:00,97.25,97.28,97.06,97.12,17633.0,97.25,97.28,97.06,97.12,17633.0
2025-04-23 15:20:00,97.12,97.15,96.87,96.96,23780.0,97.12,97.15,96.87,96.96,23780.0
2025-04-23 15:25:00,96.94,97.14,96.86,97.05,22303.0,96.94,97.14,96.86,97.05,22303.0
2025-04-23 15:30:00,97.05,97.21,97.0,97.11,41996.0,97.05,97.21,97.0,97.11,41996.0
2025-04-23 15:35:00,97.11,97.11,96.62,96.7,28476.0,97.11,97.11,96.62,96.7,28476.0
2025-04-23 15:40:00,96.73,96.92,96.64,96.81,135582.0,96.73,96.92,96.64,96.81,135582.0
2025-04-23 15:45:00,96.82,96.89,96.6,96.87,51504.0,96.82,96.89,96.6,96.87,51504.0
2025-04-23 15:50:00,96.88,97.16,96.69,97.09,78879.0,96.88,97.16,96.69,97.09,78879.0
2025-04-23 15:55:00,97.07,97.15,96.95,97.02,220442.0,97.07,97.15,96.95,97.02,220442.0
2025-04-24 09:30:00,97.04,97.85,96.75,97.72,135675.0,97.04,97.85,96.75,97.72,135675.0
2025-04-24 09:35:00,97.82,98.36,97.52,98.31,34525.0,97.82,98.36,97.52,98.31,34525.0
2025-04-24 09:40:00,98.31,98.91,98.23,98.85,10226.0,98.31,98.91,98.23,98.85,10226.0
2025-04-24 09:45:00,98.83,98.84,98.48,98.79,55991.0,98.83,98.84,98.48,98.79,55991.0
2025-04-24 09:50:00,98.77,99.23,98.71,99.12,48644.0,98.77,99.23,98.71,99.12,48644.0
2025-04-24 09:55:00,99.08,99.35,98.87,99.12,23069.0,99.08,99.35,98.87,99.12,23069.0
2025-04-24 10:00:00,99.08,99.5,98.96,99.02,39510.0,99.08,99.5,98.96,99.02,39510.0
2025-04-24 10:05:00,99.02,99.26,98.88,99.1,35546.0,99.02,99.26,98.88,99.1,35546.0
2025-04-24 10:10:00,99.12,99.13,98.78,98.84,15889.0,99.12,99.13,98.78,98.84,15889.0
2025-04-24 10:15:00,98.79,98.94,98.67,98.94,30184.0,98.79,98.94,98.67,98.94,30184.0
2025-04-24 10:20:00,98.91,99.19,98.91,99.19,12781.0,98.91,99.19,98.91,99.19,12781.0
2025-04-24 10:25:00,99.18,99.38,98.99,99.34,24517.0,99.18,99.38,98.99,99.34,24517.0
2025-04-24 10:30:00,99.27,99.48,99.27,99.45,32265.0,99.27,99.48,99.27,99.45,32265.0
2025-04-24 10:35:00,99.44,99.64,99.36,99.49,17952.0,99.44,99.64,99.36,99.49,17952.0
2025-04-24 10:40:00,99.49,99.58,99.15,99.22,24028.0,99.49,99.58,99.15,99.22,24028.0
2025-04-24 10:45:00,99.22,99.27,98.93,99.1,19531.0,99.22,99.27,98.93,99.1,19531.0
2025-04-24 10:50:00,99.11,99.38,99.08,99.28,25569.0,99.11,99.38,99.08,99.28,25569.0
2025-04-24 10:55:00,99.26,99.38,99.2,99.23,33762.0,99.26,99.38,99.2,99.23,33762.0
2025-04-24 11:00:00,99.23,99.48,99.14,99.48,31013.0,99.23,99.48,99.14,99.48,31013.0
2025-04-24 11:05:00,99.45,99.5,99.36,99.46,14323.0,99.45,99.5,99.36,99.46,14323.0
2025-04-24 11:10:00,99.48,99.59,99.44,99.47,14906.0,99.48,99.59,99.44,99.47,14906.0
2025-04-24 11:15:00,99.5,99.64,99.46,99.58,31321.0,99.5,99.64,99.46,99.58,31321.0
2025-04-24 11:20:00,99.59,99.7,99.52,99.64,27132.0,99.59,99.7,99.52,99.64,27132.0
2025-04-24 11:25:00,99.64,99.75,99.46,99.53,13565.0,99.64,99.75,99.46,99.53,13565.0
2025-04-24 11:30:00,99.56,99.59,99.4,99.59,7338.0,99.56,99.59,99.4,99.59,7338.0
2025-04-24 11:35:00,99.61,99.88,99.49,99.7,21346.0,99.61,99.88,99.49,99.7,21346.0
2025-04-24 11:40:00,99.72,99.86,99.68,99.82,20038.0,99.72,99.86,99.68,99.82,20038.0
2025-04-24 11:45:00,99.82,99.9,99.7,99.82,23389.0,99.82,99.9,99.7,99.82,23389.0
2025-04-24 11:50:00,99.78,99.99,99.7,99.95,12075.0,99.78,99.99,99.7,99.95,12075.0
2025-04-24 11:55:00,99.94,100.1,99.79,99.95,34595.0,99.94,100.1,99.79,99.95,34595.0
2025-04-24 12:00:00,99.98,100.2,99.98,100.11,17948.0,99.98,100.2,99.98,100.11,17948.0
2025-04-24 12:05:00,100.07,100.17,100.05,100.1,15717.0,100.07,100.17,100.05,100.1,15717.0
2025-04-24 12:10:00,100.13,100.36,100.12,100.32,17096.0,100.13,100.36,100.12,100.32,17096.0
2025-04-24 12:15:00,100.34,100.62,100.28,100.6,26918.0,100.34,100.62,100.28,100.6,26918.0
2025-04-24 12:20:00,100.57,100.71,100.51,100.59,23944.0,100.57,100.71,100.51,100.59,23944.0
2025-04-24 12:25:00,100.54,100.74,100.43,100.74,52347.0,100.54,100.74,100.43,100.74,52347.0
2025-04-24 12:30:00,100.74,100.76,100.6,100.69,33845.0,100.74,100.76,100.6,100.69,33845.0
2025-04-24 12:35:00,100.65,100.72,100.59,100.61,12759.0,100.65,100.72,100.59,100.61,12759.0
2025-04-24 12:40:00,100.58,100.76,100.55,100.69,17476.0,100.58,100.76,100.55,100.69,17476.0
2025-04-24 12:45:00,100.68,100.68,100.5,100.52,10261.0,100.68,100.68,100.5,100.52,10261.0
2025-04-24 12:50:00,100.53,100.58,100.45,100.55,15191.0,100.53,100.58,100.45,100.55,15191.0
2025-04-24 12:55:00,100.58,100.75,100.57,100.63,22497.0,100.58,100.75,100.57,100.63,22497.0
2025-04-24 13:00:00,100.59,100.61,100.5,100.59,14018.0,100.59,100.61,100.5,100.59,14018.0
2025-04-24 13:05:00,100.59,100.74,100.59,100.62,10084.0,100.59,100.74,100.59,100.62,10084.0
2025-04-24 13:10:00,100.63,100.75,100.6,100.67,8505.0,100.63,100.75,100.6,100.67,8505.0
2025-04-24 13:15:00,100.66,100.74,100.52,100.7,11641.0,100.66,100.74,100.52,100.7,11641.0
2025-04-24 13:20:00,100.7,100.87,100.66,100.87,10579.0,100.7,100.87,100.66,100.87,10579.0
2025-04-24 13:25:00,100.86,100.97,100.79,100.8,11592.0,100.86,100.97,100.79,100.8,11592.0
2025-04-24 13:30:00,100.81,100.93,100.67,100.68,9890.0,100.81,100.93,100.67,100.68,9890.0
2025-04-24 13:35:00,100.67,100.75,100.59,100.64,8907.0,100.67,100.75,100.59,100.64,8907.0
2025-04-24 13:40:00,100.6,100.62,100.48,100.61,18851.0,100.6,100.62,100.48,100.61,18851.0
2025-04-24 13:45:00,100.61,100.63,100.49,100.62,12105.0,100.61,100.63,100.49,100.62,12105.0
2025-04-24 13:50:00,100.61,100.75,100.54,100.73,12820.0,100.61,100.75,100.54,100.73,12820.0
2025-04-24 13:55:00,100.71,100.73,100.6,100.69,11051.0,100.71,100.73,100.6,100.69,11051.0
2025-04-24 14:00:00,100.66,100.8,100.63,100.63,10300.0,100.66,100.8,100.63,100.63,10300.0
2025-04-24 14:05:00,100.64,100.83,100.64,100.81,11890.0,100.64,100.83,100.64,100.81,11890.0
2025-04-24 14:10:00,100.79,100.89,100.71,100.89,9396.0,100.79,100.89,100.71,100.89,9396.0
2025-04-24 14:15:00,100.93,101.0,100.76,100.93,7813.0,100.93,101.0,100.76,100.93,7813.0
2025-04-24 14:20:00,100.87,100.96,100.81,100.95,7977.0,100.87,100.96,100.81,100.95,7977.0
2025-04-24 14:25:00,100.96,101.11,100.93,101.04,19960.0,100.96,101.11,100.93,101.04,19960.0
2025-04-24 14:30:00,101.01,101.13,101.01,101.1,12569.0,101.01,101.13,101.01,101.1,12569.0
2025-04-24 14:35:00,101.1,101.18,101.07,101.11,10329.0,101.1,101.18,101.07,101.11,10329.0
2025-04-24 14:40:00,101.09,101.17,101.01,101.1,18431.0,101.09,101.17,101.01,101.1,18431.0
2025-04-24 14:45:00,101.09,101.16,101.02,101.11,15667.0,101.09,101.16,101.02,101.11,15667.0
2025-04-24 14:50:00,101.12,101.19,101.06,101.13,9290.0,101.12,101.19,101.06,101.13,9290.0
2025-04-24 14:55:00,101.1,101.13,101.02,101.06,10746.0,101.1,101.13,101.02,101.06,10746.0
2025-04-24 15:00:00,101.04,101.09,100.79,100.83,18280.0,101.04,101.09,100.79,100.83,18280.0
2025-04-24 15:05:00,100.83,100.9,100.73,100.73,10538.0,100.83,100.9,100.73,100.73,10538.0
2025-04-24 15:10:00,100.76,100.77,100.54,100.62,17165.0,100.76,100.77,100.54,100.62,17165.0
2025-04-24 15:15:00,100.64,100.75,100.59,100.66,13509.0,100.64,100.75,100.59,100.66,13509.0
2025-04-24 15:20:00,100.66,100.79,100.61,100.62,15835.0,100.66,100.79,100.61,100.62,15835.0
2025-04-24 15:25:00,100.62,100.72,100.56,100.58,20493.0,100.62,100.72,100.56,100.58,20493.0
2025-04-24 15:30:00,100.56,100.74,100.53,100.54,23135.0,100.56,100.74,100.53,100.54,23135.0
2025-04-24 15:35:00,100.54,100.71,100.5,100.7,24604.0,100.54,100.71,100.5,100.7,24604.0
2025-04-24 15:40:00,100.67,100.87,100.66,100.85,20638.0,100.67,100.87,100.66,100.85,20638.0
2025-04-24 15:45:00,100.86,100.99,100.8,100.96,40981.0,100.86,100.99,100.8,100.96,40981.0
2025-04-24 15:50:00,100.95,101.19,100.86,101.02,81384.0,100.95,101.19,100.86,101.02,81384.0
2025-04-24 15:55:00,101.02,101.02,100.69,100.77,242119.0,101.02,101.02,100.69,100.77,242119.0
2025-04-25 09:30:00,100.27,100.94,100.24,100.64,80797.0,100.27,100.94,100.24,100.64,80797.0
2025-04-25 09:35:00,100.65,101.1,100.61,100.81,10340.0,100.65,101.1,100.61,100.81,10340.0
2025-04-25 09:40:00,100.91,100.96,100.48,100.72,16235.0,100.91,100.96,100.48,100.72,16235.0
2025-04-25 09:45:00,100.71,100.86,100.5,100.62,11571.0,100.71,100.86,100.5,100.62,11571.0
2025-04-25 09:50:00,100.62,100.78,100.45,100.66,26164.0,100.62,100.78,100.45,100.66,26164.0
2025-04-25 09:55:00,100.71,100.75,100.3,100.43,14119.0,100.71,100.75,100.3,100.43,14119.0
2025-04-25 10:00:00,100.37,100.96,100.37,100.78,26807.0,100.37,100.96,100.37,100.78,26807.0
2025-04-25 10:05:00,100.82,101.33,100.8,101.28,12142.0,100.82,101.33,100.8,101.28,12142.0
2025-04-25 10:10:00,101.26,101.3,100.89,101.06,18176.0,101.26,101.3,100.89,101.06,18176.0
2025-04-25 10:15:00,101.07,101.15,100.94,100.95,27855.0,101.07,101.15,100.94,100.95,27855.0
2025-04-25 10:20:00,100.97,100.97,100.32,100.47,13404.0,100.97,100.97,100.32,100.47,13404.0
2025-04-25 10:25:00,100.43,100.43,99.99,100.27,22454.0,100.43,100.43,99.99,100.27,22454.0
2025-04-25 10:30:00,100.29,100.41,100.18,100.38,10674.0,100.29,100.41,100.18,100.38,10674.0
2025-04-25 10:35:00,100.36,100.43,100.25,100.36,17668.0,100.36,100.43,100.25,100.36,17668.0
2025-04-25 10:40:00,100.36,100.52,100.34,100.52,9599.0,100.36,100.52,100.34,100.52,9599.0
2025-04-25 10:45:00,100.45,100.56,100.39,100.56,8729.0,100.45,100.56,100.39,100.56,8729.0
2025-04-25 10:50:00,100.55,100.63,100.43,100.59,9364.0,100.55,100.63,100.43,100.59,9364.0
2025-04-25 10:55:00,100.63,100.63,100.27,100.44,8647.0,100.63,100.63,100.27,100.44,8647.0
2025-04-25 11:00:00,100.47,100.71,100.38,100.65,8107.0,100.47,100.71,100.38,100.65,8107.0
2025-04-25 11:05:00,100.64,100.71,100.6,100.6,6756.0,100.64,100.71,100.6,100.6,6756.0
2025-04-25 11:10:00,100.64,100.76,100.64,100.72,9720.0,100.64,100.76,100.64,100.72,9720.0
2025-04-25 11:15:00,100.79,100.83,100.5,100.83,15909.0,100.79,100.83,100.5,100.83,15909.0
2025-04-25 11:20:00,100.85,100.99,100.83,100.91,23045.0,100.85,100.99,100.83,100.91,23045.0
2025-04-25 11:25:00,100.93,101.02,100.84,100.88,25188.0,100.93,101.02,100.84,100.88,25188.0
2025-04-25 11:30:00,100.91,100.96,100.85,100.96,7768.0,100.91,100.96,100.85,100.96,7768.0
2025-04-25 11:35:00,100.91,100.92,100.65,100.74,19865.0,100.91,100.92,100.65,100.74,19865.0
2025-04-25 11:40:00,100.72,100.95,100.58,100.58,7376.0,100.72,100.95,100.58,100.58,7376.0
2025-04-25 11:45:00,100.59,100.71,100.53,100.63,7703.0,100.59,100.71,100.53,100.63,7703.0
2025-04-25 11:50:00,100.64,100.74,100.59,100.7,11434.0,100.64,100.74,100.59,100.7,11434.0
2025-04-25 11:55:00,100.71,100.8,100.68,100.78,8589.0,100.71,100.8,100.68,100.78,8589.0
2025-04-25 12:00:00,100.78,100.87,100.67,100.68,10626.0,100.78,100.87,100.67,100.68,10626.0
2025-04-25 12:05:00,100.68,100.78,100.65,100.75,6342.0,100.68,100.78,100.65,100.75,6342.0
2025-04-25 12:10:00,100.71,100.79,100.69,100.78,4500.0,100.71,100.79,100.69,100.78,4500.0
2025-04-25 12:15:00,100.78,100.83,100.7,100.83,5119.0,100.78,100.83,100.7,100.83,5119.0
2025-04-25 12:20:00,100.84,101.17,100.83,101.15,8240.0,100.84,101.17,100.83,101.15,8240.0
2025-04-25 12:25:00,101.15,101.21,101.07,101.07,9318.0,101.15,101.21,101.07,101.07,9318.0
2025-04-25 12:30:00,101.08,101.27,101.04,101.25,4739.0,101.08,101.27,101.04,101.25,4739.0
2025-04-25 12:35:00,101.25,101.29,101.15,101.16,4659.0,101.25,101.29,101.15,101.16,4659.0
2025-04-25 12:40:00,101.25,101.29,101.17,101.23,5381.0,101.25,101.29,101.17,101.23,5381.0
2025-04-25 12:45:00,101.23,101.26,101.08,101.21,9294.0,101.23,101.26,101.08,101.21,9294.0
2025-04-25 12:50:00,101.19,101.28,101.08,101.21,11676.0,101.19,101.28,101.08,101.21,11676.0
2025-04-25 12:55:00,101.2,101.24,101.15,101.19,3913.0,101.2,101.24,101.15,101.19,3913.0
2025-04-25 13:00:00,101.22,101.45,101.22,101.39,16175.0,101.22,101.45,101.22,101.39,16175.0
2025-04-25 13:05:00,101.38,101.48,101.35,101.45,5703.0,101.38,101.48,101.35,101.45,5703.0
2025-04-25 13:10:00,101.45,101.63,101.45,101.58,11298.0,101.45,101.63,101.45,101.58,11298.0
2025-04-25 13:15:00,101.55,101.59,101.47,101.51,13497.0,101.55,101.59,101.47,101.51,13497.0
2025-04-25 13:20:00,101.59,101.59,101.4,101.43,10829.0,101.59,101.59,101.4,101.43,10829.0
2025-04-25 13:25:00,101.46,101.57,101.42,101.52,3703.0,101.46,101.57,101.42,101.52,3703.0
2025-04-25 13:30:00,101.46,101.65,101.43,101.59,16070.0,101.46,101.65,101.43,101.59,16070.0
2025-04-25 13:35:00,101.65,101.68,101.29,101.34,15670.0,101.65,101.68,101.29,101.34,15670.0
2025-04-25 13:40:00,101.34,101.46,101.2,101.22,7572.0,101.34,101.46,101.2,101.22,7572.0
2025-04-25 13:45:00,101.21,101.21,100.97,101.13,14367.0,101.21,101.21,100.97,101.13,14367.0
2025-04-25 13:50:00,101.12,101.14,100.88,100.98,17473.0,101.12,101.14,100.88,100.98,17473.0
2025-04-25 13:55:00,101.01,101.06,100.85,100.99,40554.0,101.01,101.06,100.85,100.99,40554.0
2025-04-25 14:00:00,101.01,101.14,100.9,101.11,15479.0,101.01,101.14,100.9,101.11,15479.0
2025-04-25 14:05:00,101.11,101.25,101.06,101.22,8741.0,101.11,101.25,101.06,101.22,8741.0
2025-04-25 14:10:00,101.25,101.28,101.17,101.18,8778.0,101.25,101.28,101.17,101.18,8778.0
2025-04-25 14:15:00,101.2,101.28,101.13,101.23,24361.0,101.2,101.28,101.13,101.23,24361.0
2025-04-25 14:20:00,101.2,101.35,101.19,101.34,16827.0,101.2,101.35,101.19,101.34,16827.0
2025-04-25 14:25:00,101.34,101.35,101.27,101.29,8638.0,101.34,101.35,101.27,101.29,8638.0
2025-04-25 14:30:00,101.3,101.4,101.26,101.36,6257.0,101.3,101.4,101.26,101.36,6257.0
2025-04-25 14:35:00,101.4,101.51,101.4,101.41,10513.0,101.4,101.51,101.4,101.41,10513.0
2025-04-25 14:40:00,101.42,101.55,101.42,101.55,7969.0,101.42,101.55,101.42,101.55,7969.0
2025-04-25 14:45:00,101.55,101.59,101.5,101.58,10630.0,101.55,101.59,101.5,101.58,10630.0
2025-04-25 14:50:00,101.61,101.69,101.36,101.66,13597.0,101.61,101.69,101.36,101.66,13597.0
2025-04-25 14:55:00,101.72,101.72,101.56,101.59,6744.0,101.72,101.72,101.56,101.59,6744.0
2025-04-25 15:00:00,101.6,101.74,101.59,101.67,8538.0,101.6,101.74,101.59,101.67,8538.0
2025-04-25 15:05:00,101.69,101.73,101.58,101.73,11998.0,101.69,101.73,101.58,101.73,11998.0
2025-04-25 15:10:00,101.71,101.72,101.53,101.55,12087.0,101.71,101.72,101.53,101.55,12087.0
2025-04-25 15:15:00,101.52,101.67,101.5,101.57,14611.0,101.52,101.67,101.5,101.57,14611.0
2025-04-25 15:20:00,101.56,101.64,101.52,101.62,4681.0,101.56,101.64,101.52,101.62,4681.0
2025-04-25 15:25:00,101.63,101.63,101.51,101.58,19984.0,101.63,101.63,101.51,101.58,19984.0
2025-04-25 15:30:00,101.55,101.59,101.46,101.57,15978.0,101.55,101.59,101.46,101.57,15978.0
2025-04-25 15:35:00,101.54,101.63,101.48,101.49,22987.0,101.54,101.63,101.48,101.49,22987.0
2025-04-25 15:40:00,101.51,101.65,101.42,101.61,27926.0,101.51,101.65,101.42,101.61,27926.0
2025-04-25 15:45:00,101.6,101.63,101.48,101.56,18454.0,101.6,101.63,101.48,101.56,18454.0
2025-04-25 15:50:00,101.56,101.82,101.56,101.62,42651.0,101.56,101.82,101.56,101.62,42651.0
2025-04-25 15:55:00,101.63,101.92,101.55,101.8,206959.0,101.63,101.92,101.55,101.8,206959.0
2025-04-28 09:30:00,102.39,102.67,101.88,101.95,103068.0,102.39,102.67,101.88,101.95,103068.0
2025-04-28 09:35:00,101.97,102.28,101.8,101.98,15423.0,101.97,102.28,101.8,101.98,15423.0
2025-04-28 09:40:00,102.0,102.7,102.0,102.7,17091.0,102.0,102.7,102.0,102.7,17091.0
2025-04-28 09:45:00,102.7,103.08,102.52,102.61,53058.0,102.7,103.08,102.52,102.61,53058.0
2025-04-28 09:50:00,102.59,102.59,102.22,102.35,16317.0,102.59,102.59,102.22,102.35,16317.0
2025-04-28 09:55:00,102.28,102.34,101.95,101.97,12333.0,102.28,102.34,101.95,101.97,12333.0
2025-04-28 10:00:00,102.05,102.27,101.86,102.27,8864.0,102.05,102.27,101.86,102.27,8864.0
2025-04-28 10:05:00,102.27,102.58,102.13,102.58,14356.0,102.27,102.58,102.13,102.58,14356.0
2025-04-28 10:10:00,102.61,102.61,102.39,102.49,11666.0,102.61,102.61,102.39,102.49,11666.0
2025-04-28 10:15:00,102.5,102.6,102.4,102.51,11992.0,102.5,102.6,102.4,102.51,11992.0
2025-04-28 10:20:00,102.47,102.68,102.42,102.68,28532.0,102.47,102.68,102.42,102.68,28532.0
2025-04-28 10:25:00,102.71,102.8,102.5,102.76,30953.0,102.71,102.8,102.5,102.76,30953.0
2025-04-28 10:30:00,102.8,102.8,102.34,102.5,39243.0,102.8,102.8,102.34,102.5,39243.0
2025-04-28 10:35:00,102.5,102.72,102.43,102.72,12335.0,102.5,102.72,102.43,102.72,12335.0
2025-04-28 10:40:00,102.72,102.77,102.48,102.68,11300.0,102.72,102.77,102.48,102.68,11300.0
2025-04-28 10:45:00,102.68,102.82,102.67,102.78,7606.0,102.68,102.82,102.67,102.78,7606.0
2025-04-28 10:50:00,102.79,102.96,102.66,102.73,22198.0,102.79,102.96,102.66,102.73,22198.0
2025-04-28 10:55:00,102.75,102.84,102.58,102.65,11471.0,102.75,102.84,102.58,102.65,11471.0
2025-04-28 11:00:00,102.65,102.77,102.59,102.6,7089.0,102.65,102.77,102.59,102.6,7089.0
2025-04-28 11:05:00,102.63,102.63,102.29,102.31,12052.0,102.63,102.63,102.29,102.31,12052.0
2025-04-28 11:10:00,102.32,102.52,102.18,102.51,11932.0,102.32,102.52,102.18,102.51,11932.0
2025-04-28 11:15:00,102.5,102.5,102.22,102.22,14973.0,102.5,102.5,102.22,102.22,14973.0
2025-04-28 11:20:00,102.24,102.24,101.89,101.91,11606.0,102.24,102.24,101.89,101.91,11606.0
2025-04-28 11:25:00,101.85,101.89,101.78,101.85,12385.0,101.85,101.89,101.78,101.85,12385.0
2025-04-28 11:30:00,101.81,101.82,101.44,101.5,20785.0,101.81,101.82,101.44,101.5,20785.0
2025-04-28 11:35:00,101.5,101.71,101.48,101.69,7712.0,101.5,101.71,101.48,101.69,7712.0
2025-04-28 11:40:00,101.69,101.77,101.54,101.54,12768.0,101.69,101.77,101.54,101.54,12768.0
2025-04-28 11:45:00,101.54,101.58,101.41,101.47,8799.0,101.54,101.58,101.41,101.47,8799.0
2025-04-28 11:50:00,101.49,101.74,101.42,101.58,6996.0,101.49,101.74,101.42,101.58,6996.0
2025-04-28 11:55:00,101.58,101.69,101.41,101.45,9084.0,101.58,101.69,101.41,101.45,9084.0
2025-04-28 12:00:00,101.46,101.53,101.3,101.32,6366.0,101.46,101.53,101.3,101.32,6366.0
2025-04-28 12:05:00,101.31,101.37,101.15,101.19,8727.0,101.31,101.37,101.15,101.19,8727.0
2025-04-28 12:10:00,101.16,101.17,101.07,101.15,10553.0,101.16,101.17,101.07,101.15,10553.0
2025-04-28 12:15:00,101.14,101.32,101.09,101.17,9282.0,101.14,101.32,101.09,101.17,9282.0
2025-04-28 12:20:00,101.19,101.23,101.07,101.15,6682.0,101.19,101.23,101.07,101.15,6682.0
2025-04-28 12:25:00,101.17,101.17,100.94,100.96,11603.0,101.17,101.17,100.94,100.96,11603.0
2025-04-28 12:30:00,101.0,101.11,100.96,101.05,9922.0,101.0,101.11,100.96,101.05,9922.0
2025-04-28 12:35:00,101.06,101.14,100.99,101.07,12912.0,101.06,101.14,100.99,101.07,12912.0
2025-04-28 12:40:00,101.05,101.16,101.03,101.11,6728.0,101.05,101.16,101.03,101.11,6728.0
2025-04-28 12:45:00,101.13,101.27,101.08,101.22,9219.0,101.13,101.27,101.08,101.22,9219.0
2025-04-28 12:50:00,101.23,101.23,101.07,101.14,9455.0,101.23,101.23,101.07,101.14,9455.0
2025-04-28 12:55:00,101.13,101.13,100.96,101.05,10489.0,101.13,101.13,100.96,101.05,10489.0
2025-04-28 13:00:00,101.07,101.45,101.05,101.42,78162.0,101.07,101.45,101.05,101.42,78162.0
2025-04-28 13:05:00,101.42,101.54,101.29,101.29,31516.0,101.42,101.54,101.29,101.29,31516.0
2025-04-28 13:10:00,101.23,101.3,101.1,101.16,6112.0,101.23,101.3,101.1,101.16,6112.0
2025-04-28 13:15:00,101.12,101.26,101.07,101.22,7366.0,101.12,101.26,101.07,101.22,7366.0
2025-04-28 13:20:00,101.21,101.21,101.1,101.17,6207.0,101.21,101.21,101.1,101.17,6207.0
2025-04-28 13:25:00,101.15,101.33,101.05,101.05,12830.0,101.15,101.33,101.05,101.05,12830.0
2025-04-28 13:30:00,101.05,101.09,100.98,101.06,6901.0,101.05,101.09,100.98,101.06,6901.0
2025-04-28 13:35:00,101.1,101.19,101.03,101.18,8646.0,101.1,101.19,101.03,101.18,8646.0
2025-04-28 13:40:00,101.19,101.3,101.13,101.27,10308.0,101.19,101.3,101.13,101.27,10308.0
2025-04-28 13:45:00,101.3,101.5,101.3,101.42,5625.0,101.3,101.5,101.3,101.42,5625.0
2025-04-28 13:50:00,101.42,101.5,101.4,101.41,10921.0,101.42,101.5,101.4,101.41,10921.0
2025-04-28 13:55:00,101.41,101.54,101.36,101.5,19766.0,101.41,101.54,101.36,101.5,19766.0
2025-04-28 14:00:00,101.52,101.56,101.38,101.42,16859.0,101.52,101.56,101.38,101.42,16859.0
2025-04-28 14:05:00,101.46,101.5,101.4,101.42,9053.0,101.46,101.5,101.4,101.42,9053.0
2025-04-28 14:10:00,101.42,101.43,101.34,101.39,7072.0,101.42,101.43,101.34,101.39,7072.0
2025-04-28 14:15:00,101.38,101.44,101.33,101.4,7015.0,101.38,101.44,101.33,101.4,7015.0
2025-04-28 14:20:00,101.42,101.57,101.35,101.57,20282.0,101.42,101.57,101.35,101.57,20282.0
2025-04-28 14:25:00,101.57,101.66,101.53,101.63,6218.0,101.57,101.66,101.53,101.63,6218.0
2025-04-28 14:30:00,101.65,101.76,101.62,101.68,10234.0,101.65,101.76,101.62,101.68,10234.0
2025-04-28 14:35:00,101.7,101.87,101.64,101.76,9384.0,101.7,101.87,101.64,101.76,9384.0
2025-04-28 14:40:00,101.78,101.87,101.75,101.84,22644.0,101.78,101.87,101.75,101.84,22644.0
2025-04-28 14:45:00,101.83,101.94,101.82,101.85,15873.0,101.83,101.94,101.82,101.85,15873.0
2025-04-28 14:50:00,101.87,102.03,101.87,102.03,12219.0,101.87,102.03,101.87,102.03,12219.0
2025-04-28 14:55:00,102.01,102.11,102.0,102.0,15896.0,102.01,102.11,102.0,102.0,15896.0
2025-04-28 15:00:00,102.01,102.15,101.95,102.12,14246.0,102.01,102.15,101.95,102.12,14246.0
2025-04-28 15:05:00,102.1,102.19,102.03,102.19,17592.0,102.1,102.19,102.03,102.19,17592.0
2025-04-28 15:10:00,102.15,102.18,101.97,102.13,9168.0,102.15,102.18,101.97,102.13,9168.0
2025-04-28 15:15:00,102.13,102.28,102.12,102.28,16345.0,102.13,102.28,102.12,102.28,16345.0
2025-04-28 15:20:00,102.28,102.39,102.25,102.38,14870.0,102.28,102.39,102.25,102.38,14870.0
2025-04-28 15:25:00,102.35,102.48,102.33,102.4,14167.0,102.35,102.48,102.33,102.4,14167.0
2025-04-28 15:30:00,102.37,102.46,102.34,102.41,11833.0,102.37,102.46,102.34,102.41,11833.0
2025-04-28 15:35:00,102.4,102.48,102.27,102.39,20679.0,102.4,102.48,102.27,102.39,20679.0
2025-04-28 15:40:00,102.39,102.46,102.35,102.44,23825.0,102.39,102.46,102.35,102.44,23825.0
2025-04-28 15:45:00,102.44,102.52,102.4,102.45,24577.0,102.44,102.52,102.4,102.45,24577.0
2025-04-28 15:50:00,102.46,102.81,102.46,102.72,45175.0,102.46,102.81,102.46,102.72,45175.0
2025-04-28 15:55:00,102.69,102.82,102.6,102.64,133124.0,102.69,102.82,102.6,102.64,133124.0
2025-04-29 09:30:00,102.02,102.99,101.97,102.49,73610.0,102.02,102.99,101.97,102.49,73610.0
2025-04-29 09:35:00,102.5,103.16,102.34,102.48,23623.0,102.5,103.16,102.34,102.48,23623.0
2025-04-29 09:40:00,102.42,102.88,102.41,102.82,15275.0,102.42,102.88,102.41,102.82,15275.0
2025-04-29 09:45:00,102.87,103.16,102.71,103.06,20994.0,102.87,103.16,102.71,103.06,20994.0
2025-04-29 09:50:00,103.04,103.22,102.84,102.91,15737.0,103.04,103.22,102.84,102.91,15737.0
2025-04-29 09:55:00,102.91,103.06,102.8,102.87,23392.0,102.91,103.06,102.8,102.87,23392.0
2025-04-29 10:00:00,102.92,103.05,102.67,102.97,27984.0,102.92,103.05,102.67,102.97,27984.0
2025-04-29 10:05:00,102.97,103.34,102.92,103.19,20827.0,102.97,103.34,102.92,103.19,20827.0
2025-04-29 10:10:00,103.16,103.21,102.88,102.88,21042.0,103.16,103.21,102.88,102.88,21042.0
2025-04-29 10:15:00,102.88,102.92,102.62,102.75,28683.0,102.88,102.92,102.62,102.75,28683.0
2025-04-29 10:20:00,102.8,102.83,102.57,102.77,13902.0,102.8,102.83,102.57,102.77,13902.0
2025-04-29 10:25:00,102.77,102.84,102.58,102.75,11645.0,102.77,102.84,102.58,102.75,11645.0
2025-04-29 10:30:00,102.77,103.02,102.77,103.01,15062.0,102.77,103.02,102.77,103.01,15062.0
2025-04-29 10:35:00,103.08,103.36,103.04,103.34,11024.0,103.08,103.36,103.04,103.34,11024.0
2025-04-29 10:40:00,103.37,103.44,103.02,103.09,9418.0,103.37,103.44,103.02,103.09,9418.0
2025-04-29 10:45:00,103.07,103.21,103.03,103.12,6042.0,103.07,103.21,103.03,103.12,6042.0
2025-04-29 10:50:00,103.12,103.21,103.0,103.21,7257.0,103.12,103.21,103.0,103.21,7257.0
2025-04-29 10:55:00,103.26,103.37,103.23,103.33,14420.0,103.26,103.37,103.23,103.33,14420.0
2025-04-29 11:00:00,103.36,103.54,103.29,103.32,14146.0,103.36,103.54,103.29,103.32,14146.0
2025-04-29 11:05:00,103.36,103.68,103.36,103.63,7168.0,103.36,103.68,103.36,103.63,7168.0
2025-04-29 11:10:00,103.6,103.65,103.41,103.45,8956.0,103.6,103.65,103.41,103.45,8956.0
2025-04-29 11:15:00,103.47,103.48,103.3,103.36,9785.0,103.47,103.48,103.3,103.36,9785.0
2025-04-29 11:20:00,103.36,103.46,103.3,103.45,18582.0,103.36,103.46,103.3,103.45,18582.0
2025-04-29 11:25:00,103.42,103.68,103.41,103.63,14853.0,103.42,103.68,103.41,103.63,14853.0
2025-04-29 11:30:00,103.63,103.67,103.31,103.41,14238.0,103.63,103.67,103.31,103.41,14238.0
2025-04-29 11:35:00,103.38,103.59,103.34,103.53,9454.0,103.38,103.59,103.34,103.53,9454.0
2025-04-29 11:40:00,103.5,103.72,103.49,103.62,6577.0,103.5,103.72,103.49,103.62,6577.0
2025-04-29 11:45:00,103.68,103.74,103.59,103.65,4108.0,103.68,103.74,103.59,103.65,4108.0
2025-04-29 11:50:00,103.65,103.69,103.48,103.58,8561.0,103.65,103.69,103.48,103.58,8561.0
2025-04-29 11:55:00,103.57,103.58,103.4,103.44,4885.0,103.57,103.58,103.4,103.44,4885.0
2025-04-29 12:00:00,103.48,103.74,103.43,103.74,4169.0,103.48,103.74,103.43,103.74,4169.0
2025-04-29 12:05:00,103.74,103.85,103.71,103.84,7252.0,103.74,103.85,103.71,103.84,7252.0
2025-04-29 12:10:00,103.81,103.82,103.73,103.73,8084.0,103.81,103.82,103.73,103.73,8084.0
2025-04-29 12:15:00,103.72,103.8,103.56,103.56,20636.0,103.72,103.8,103.56,103.56,20636.0
2025-04-29 12:20:00,103.54,103.62,103.5,103.61,9901.0,103.54,103.62,103.5,103.61,9901.0
2025-04-29 12:25:00,103.59,103.66,103.53,103.64,28144.0,103.59,103.66,103.53,103.64,28144.0
2025-04-29 12:30:00,103.65,103.7,103.57,103.7,10972.0,103.65,103.7,103.57,103.7,10972.0
2025-04-29 12:35:00,103.71,103.8,103.65,103.66,11558.0,103.71,103.8,103.65,103.66,11558.0
2025-04-29 12:40:00,103.68,103.89,103.67,103.89,11805.0,103.68,103.89,103.67,103.89,11805.0
2025-04-29 12:45:00,103.87,103.87,103.44,103.48,9859.0,103.87,103.87,103.44,103.48,9859.0
2025-04-29 12:50:00,103.44,103.6,103.43,103.59,3734.0,103.44,103.6,103.43,103.59,3734.0
2025-04-29 12:55:00,103.55,103.55,103.26,103.39,19643.0,103.55,103.55,103.26,103.39,19643.0
2025-04-29 13:00:00,103.39,103.46,103.26,103.45,30332.0,103.39,103.46,103.26,103.45,30332.0
2025-04-29 13:05:00,103.43,103.47,103.33,103.36,10719.0,103.43,103.47,103.33,103.36,10719.0
2025-04-29 13:10:00,103.35,103.47,103.3,103.47,13475.0,103.35,103.47,103.3,103.47,13475.0
2025-04-29 13:15:00,103.45,103.82,103.41,103.82,8209.0,103.45,103.82,103.41,103.82,8209.0
2025-04-29 13:20:00,103.8,103.95,103.75,103.95,12640.0,103.8,103.95,103.75,103.95,12640.0
2025-04-29 13:25:00,103.95,104.0,103.72,103.8,15301.0,103.95,104.0,103.72,103.8,15301.0
2025-04-29 13:30:00,103.79,103.92,103.79,103.85,5418.0,103.79,103.92,103.79,103.85,5418.0
2025-04-29 13:35:00,103.9,103.96,103.89,103.94,8027.0,103.9,103.96,103.89,103.94,8027.0
2025-04-29 13:40:00,103.96,104.07,103.96,104.02,24063.0,103.96,104.07,103.96,104.02,24063.0
2025-04-29 13:45:00,103.95,104.26,103.95,104.26,14341.0,103.95,104.26,103.95,104.26,14341.0
2025-04-29 13:50:00,104.21,104.32,104.16,104.22,10032.0,104.21,104.32,104.16,104.22,10032.0
2025-04-29 13:55:00,104.2,104.31,104.2,104.2,4790.0,104.2,104.31,104.2,104.2,4790.0
2025-04-29 14:00:00,104.21,104.36,104.21,104.36,5527.0,104.21,104.36,104.21,104.36,5527.0
2025-04-29 14:05:00,104.36,104.38,104.2,104.22,14424.0,104.36,104.38,104.2,104.22,14424.0
2025-04-29 14:10:00,104.22,104.26,104.18,104.21,15400.0,104.22,104.26,104.18,104.21,15400.0
2025-04-29 14:15:00,104.25,104.27,104.19,104.2,13569.0,104.25,104.27,104.19,104.2,13569.0
2025-04-29 14:20:00,104.2,104.3,104.02,104.29,26969.0,104.2,104.3,104.02,104.29,26969.0
2025-04-29 14:25:00,104.29,104.35,104.23,104.3,11580.0,104.29,104.35,104.23,104.3,11580.0
2025-04-29 14:30:00,104.3,104.33,104.15,104.23,9807.0,104.3,104.33,104.15,104.23,9807.0
2025-04-29 14:35:00,104.23,104.28,104.18,104.2,13321.0,104.23,104.28,104.18,104.2,13321.0
2025-04-29 14:40:00,104.19,104.22,104.01,104.12,6807.0,104.19,104.22,104.01,104.12,6807.0
2025-04-29 14:45:00,104.09,104.15,104.04,104.15,17107.0,104.09,104.15,104.04,104.15,17107.0
2025-04-29 14:50:00,104.15,104.2,104.06,104.17,10033.0,104.15,104.2,104.06,104.17,10033.0
2025-04-29 14:55:00,104.17,104.25,104.16,104.2,10827.0,104.17,104.25,104.16,104.2,10827.0
2025-04-29 15:00:00,104.2,104.4,104.18,104.32,14343.0,104.2,104.4,104.18,104.32,14343.0
2025-04-29 15:05:00,104.33,104.5,104.28,104.32,23229.0,104.33,104.5,104.28,104.32,23229.0
2025-04-29 15:10:00,104.35,104.42,104.1,104.18,47822.0,104.35,104.42,104.1,104.18,47822.0
2025-04-29 15:15:00,104.16,104.25,104.09,104.15,20433.0,104.16,104.25,104.09,104.15,20433.0
2025-04-29 15:20:00,104.14,104.2,104.09,104.15,12838.0,104.14,104.2,104.09,104.15,12838.0
2025-04-29 15:25:00,104.14,104.23,104.03,104.21,27453.0,104.14,104.23,104.03,104.21,27453.0
2025-04-29 15:30:00,104.22,104.32,104.14,104.3,37828.0,104.22,104.32,104.14,104.3,37828.0
2025-04-29 15:35:00,104.27,104.34,104.15,104.16,29647.0,104.27,104.34,104.15,104.16,29647.0
2025-04-29 15:40:00,104.15,104.28,104.15,104.25,19694.0,104.15,104.28,104.15,104.25,19694.0
2025-04-29 15:45:00,104.25,104.39,104.18,104.36,22285.0,104.25,104.39,104.18,104.36,22285.0
2025-04-29 15:50:00,104.38,104.54,104.17,104.19,63677.0,104.38,104.54,104.17,104.19,63677.0
2025-04-29 15:55:00,104.23,104.3,104.1,104.25,185379.0,104.23,104.3,104.1,104.25,185379.0
2025-04-30 09:30:00,101.86,102.03,101.1,101.64,104732.0,101.86,102.03,101.1,101.64,104732.0
2025-04-30 09:35:00,101.65,101.66,100.98,100.99,26490.0,101.65,101.66,100.98,100.99,26490.0
2025-04-30 09:40:00,101.0,101.11,100.65,101.07,29101.0,101.0,101.11,100.65,101.07,29101.0
2025-04-30 09:45:00,101.02,101.12,100.81,101.0,72726.0,101.02,101.12,100.81,101.0,72726.0
2025-04-30 09:50:00,101.01,101.02,100.62,100.79,44348.0,101.01,101.02,100.62,100.79,44348.0
2025-04-30 09:55:00,100.79,100.84,100.34,100.5,40886.0,100.79,100.84,100.34,100.5,40886.0
2025-04-30 10:00:00,100.53,101.04,100.45,100.84,33327.0,100.53,101.04,100.45,100.84,33327.0
2025-04-30 10:05:00,100.81,101.22,100.7,101.22,30863.0,100.81,101.22,100.7,101.22,30863.0
2025-04-30 10:10:00,101.24,101.38,101.1,101.38,50837.0,101.24,101.38,101.1,101.38,50837.0
2025-04-30 10:15:00,101.43,101.62,101.21,101.62,13426.0,101.43,101.62,101.21,101.62,13426.0
2025-04-30 10:20:00,101.59,101.78,101.51,101.78,9878.0,101.59,101.78,101.51,101.78,9878.0
2025-04-30 10:25:00,101.74,101.74,101.51,101.6,12209.0,101.74,101.74,101.51,101.6,12209.0
2025-04-30 10:30:00,101.64,101.91,101.6,101.8,12906.0,101.64,101.91,101.6,101.8,12906.0
2025-04-30 10:35:00,101.76,102.03,101.65,101.97,21168.0,101.76,102.03,101.65,101.97,21168.0
2025-04-30 10:40:00,101.96,102.06,101.67,102.0,12428.0,101.96,102.06,101.67,102.0,12428.0
2025-04-30 10:45:00,101.99,102.02,101.82,101.92,9314.0,101.99,102.02,101.82,101.92,9314.0
2025-04-30 10:50:00,101.92,102.0,101.66,101.83,10367.0,101.92,102.0,101.66,101.83,10367.0
2025-04-30 10:55:00,101.81,102.02,101.71,101.82,9847.0,101.81,102.02,101.71,101.82,9847.0
2025-04-30 11:00:00,101.85,102.15,101.83,102.04,10164.0,101.85,102.15,101.83,102.04,10164.0
2025-04-30 11:05:00,102.06,102.27,102.02,102.26,8217.0,102.06,102.27,102.02,102.26,8217.0
2025-04-30 11:10:00,102.23,102.33,102.13,102.25,10660.0,102.23,102.33,102.13,102.25,10660.0
2025-04-30 11:15:00,102.26,102.43,102.22,102.4,7997.0,102.26,102.43,102.22,102.4,7997.0
2025-04-30 11:20:00,102.39,102.56,102.32,102.34,9951.0,102.39,102.56,102.32,102.34,9951.0
2025-04-30 11:25:00,102.3,102.5,102.23,102.42,10421.0,102.3,102.5,102.23,102.42,10421.0
2025-04-30 11:30:00,102.44,102.56,102.4,102.53,34147.0,102.44,102.56,102.4,102.53,34147.0
2025-04-30 11:35:00,102.53,102.55,102.38,102.45,18299.0,102.53,102.55,102.38,102.45,18299.0
2025-04-30 11:40:00,102.45,102.62,102.34,102.59,26644.0,102.45,102.62,102.34,102.59,26644.0
2025-04-30 11:45:00,102.57,102.79,102.43,102.79,64140.0,102.57,102.79,102.43,102.79,64140.0
2025-04-30 11:50:00,102.8,103.1,102.78,102.97,104729.0,102.8,103.1,102.78,102.97,104729.0
2025-04-30 11:55:00,102.96,103.19,102.94,103.05,40908.0,102.96,103.19,102.94,103.05,40908.0
2025-04-30 12:00:00,103.05,103.08,102.87,103.08,11515.0,103.05,103.08,102.87,103.08,11515.0
2025-04-30 12:05:00,103.11,103.3,102.97,102.99,36194.0,103.11,103.3,102.97,102.99,36194.0
2025-04-30 12:10:00,102.91,102.98,102.83,102.83,16864.0,102.91,102.98,102.83,102.83,16864.0
2025-04-30 12:15:00,102.83,103.09,102.81,103.05,24744.0,102.83,103.09,102.81,103.05,24744.0
2025-04-30 12:20:00,103.05,103.05,102.77,102.79,38289.0,103.05,103.05,102.77,102.79,38289.0
2025-04-30 12:25:00,102.79,102.89,102.7,102.79,45981.0,102.79,102.89,102.7,102.79,45981.0
2025-04-30 12:30:00,102.78,102.82,102.68,102.8,17134.0,102.78,102.82,102.68,102.8,17134.0
2025-04-30 12:35:00,102.77,103.03,102.72,103.03,18523.0,102.77,103.03,102.72,103.03,18523.0
2025-04-30 12:40:00,103.03,103.13,102.99,103.05,9327.0,103.03,103.13,102.99,103.05,9327.0
2025-04-30 12:45:00,103.02,103.09,102.96,102.98,6883.0,103.02,103.09,102.96,102.98,6883.0
2025-04-30 12:50:00,102.97,103.03,102.87,102.98,5450.0,102.97,103.03,102.87,102.98,5450.0
2025-04-30 12:55:00,102.97,103.11,102.92,103.01,21481.0,102.97,103.11,102.92,103.01,21481.0
2025-04-30 13:00:00,103.02,103.12,102.98,102.98,6375.0,103.02,103.12,102.98,102.98,6375.0
2025-04-30 13:05:00,102.93,102.93,102.68,102.69,19745.0,102.93,102.93,102.68,102.69,19745.0
2025-04-30 13:10:00,102.69,102.69,102.36,102.55,59456.0,102.69,102.69,102.36,102.55,59456.0
2025-04-30 13:15:00,102.58,102.79,102.58,102.75,50760.0,102.58,102.79,102.58,102.75,50760.0
2025-04-30 13:20:00,102.76,102.84,102.75,102.81,11102.0,102.76,102.84,102.75,102.81,11102.0
2025-04-30 13:25:00,102.81,103.1,102.8,103.08,8567.0,102.81,103.1,102.8,103.08,8567.0
2025-04-30 13:30:00,103.08,103.31,103.06,103.31,11501.0,103.08,103.31,103.06,103.31,11501.0
2025-04-30 13:35:00,103.31,103.52,103.28,103.3,33637.0,103.31,103.52,103.28,103.3,33637.0
2025-04-30 13:40:00,103.31,103.39,103.28,103.38,10106.0,103.31,103.39,103.28,103.38,10106.0
2025-04-30 13:45:00,103.36,103.37,103.18,103.23,6671.0,103.36,103.37,103.18,103.23,6671.0
2025-04-30 13:50:00,103.25,103.31,103.22,103.26,6938.0,103.25,103.31,103.22,103.26,6938.0
2025-04-30 13:55:00,103.26,103.26,103.09,103.1,4498.0,103.26,103.26,103.09,103.1,4498.0
2025-04-30 14:00:00,103.11,103.11,103.02,103.04,4618.0,103.11,103.11,103.02,103.04,4618.0
2025-04-30 14:05:00,103.06,103.61,102.94,103.0,27880.0,103.06,103.61,102.94,103.0,27880.0
2025-04-30 14:10:00,102.98,103.17,102.95,102.98,7065.0,102.98,103.17,102.95,102.98,7065.0
2025-04-30 14:15:00,103.03,103.13,103.02,103.09,8547.0,103.03,103.13,103.02,103.09,8547.0
2025-04-30 14:20:00,103.09,103.13,102.99,103.06,6949.0,103.09,103.13,102.99,103.06,6949.0
2025-04-30 14:25:00,103.08,103.17,102.78,102.98,18410.0,103.08,103.17,102.78,102.98,18410.0
2025-04-30 14:30:00,102.98,103.08,102.96,102.97,18720.0,102.98,103.08,102.96,102.97,18720.0
2025-04-30 14:35:00,102.94,102.94,102.76,102.8,20645.0,102.94,102.94,102.76,102.8,20645.0
2025-04-30 14:40:00,102.8,102.86,102.66,102.71,18583.0,102.8,102.86,102.66,102.71,18583.0
2025-04-30 14:45:00,102.75,103.04,102.73,103.04,14471.0,102.75,103.04,102.73,103.04,14471.0
2025-04-30 14:50:00,103.04,103.04,102.88,102.88,8965.0,103.04,103.04,102.88,102.88,8965.0
2025-04-30 14:55:00,102.89,102.93,102.59,102.6,13047.0,102.89,102.93,102.59,102.6,13047.0
2025-04-30 15:00:00,102.64,102.87,102.64,102.85,11894.0,102.64,102.87,102.64,102.85,11894.0
2025-04-30 15:05:00,102.86,102.87,102.77,102.83,7946.0,102.86,102.87,102.77,102.83,7946.0
2025-04-30 15:10:00,102.82,102.96,102.78,102.95,9933.0,102.82,102.96,102.78,102.95,9933.0
2025-04-30 15:15:00,102.96,102.96,102.85,102.86,15996.0,102.96,102.96,102.85,102.86,15996.0
2025-04-30 15:20:00,102.86,102.91,102.76,102.82,11997.0,102.86,102.91,102.76,102.82,11997.0
2025-04-30 15:25:00,102.81,102.87,102.7,102.8,25141.0,102.81,102.87,102.7,102.8,25141.0
2025-04-30 15:30:00,102.81,102.85,102.73,102.76,22854.0,102.81,102.85,102.73,102.76,22854.0
2025-04-30 15:35:00,102.79,102.95,102.75,102.81,17834.0,102.79,102.95,102.75,102.81,17834.0
2025-04-30 15:40:00,102.81,103.12,102.78,103.11,20345.0,102.81,103.12,102.78,103.11,20345.0
2025-04-30 15:45:00,103.11,103.26,103.09,103.2,24799.0,103.11,103.26,103.09,103.2,24799.0
2025-04-30 15:50:00,103.23,103.69,103.15,103.63,65502.0,103.23,103.69,103.15,103.63,65502.0
2025-04-30 15:55:00,103.6,103.98,103.58,103.75,263418.0,103.6,103.98,103.58,103.75,263418.0
2025-05-01 09:30:00,104.88,105.9,104.74,104.75,84155.0,104.88,105.9,104.74,104.75,84155.0
2025-05-01 09:35:00,104.79,104.96,104.49,104.5,36349.0,104.79,104.96,104.49,104.5,36349.0
2025-05-01 09:40:00,104.58,104.71,104.36,104.68,13444.0,104.58,104.71,104.36,104.68,13444.0
2025-05-01 09:45:00,104.64,105.08,104.55,105.08,22837.0,104.64,105.08,104.55,105.08,22837.0
2025-05-01 09:50:00,105.04,105.48,104.95,105.23,21822.0,105.04,105.48,104.95,105.23,21822.0
2025-05-01 09:55:00,105.2,105.2,104.42,104.55,22618.0,105.2,105.2,104.42,104.55,22618.0
2025-05-01 10:00:00,104.66,105.07,104.45,105.01,28746.0,104.66,105.07,104.45,105.01,28746.0
2025-05-01 10:05:00,105.1,105.25,104.98,105.13,40007.0,105.1,105.25,104.98,105.13,40007.0
2025-05-01 10:10:00,105.09,105.38,104.99,105.22,64191.0,105.09,105.38,104.99,105.22,64191.0
2025-05-01 10:15:00,105.23,105.58,105.16,105.41,35396.0,105.23,105.58,105.16,105.41,35396.0
2025-05-01 10:20:00,105.39,105.81,105.39,105.75,16377.0,105.39,105.81,105.39,105.75,16377.0
2025-05-01 10:25:00,105.76,105.85,105.66,105.8,23542.0,105.76,105.85,105.66,105.8,23542.0
2025-05-01 10:30:00,105.84,105.95,105.7,105.95,42306.0,105.84,105.95,105.7,105.95,42306.0
2025-05-01 10:35:00,105.95,106.19,105.89,106.18,33356.0,105.95,106.19,105.89,106.18,33356.0
2025-05-01 10:40:00,106.2,106.3,105.97,105.99,24893.0,106.2,106.3,105.97,105.99,24893.0
2025-05-01 10:45:00,106.03,106.3,106.0,106.26,28567.0,106.03,106.3,106.0,106.26,28567.0
2025-05-01 10:50:00,106.26,106.27,106.04,106.18,35401.0,106.26,106.27,106.04,106.18,35401.0
2025-05-01 10:55:00,106.18,106.41,106.14,106.31,36234.0,106.18,106.41,106.14,106.31,36234.0
2025-05-01 11:00:00,106.28,106.3,106.07,106.15,25674.0,106.28,106.3,106.07,106.15,25674.0
2025-05-01 11:05:00,106.17,106.24,106.09,106.18,28905.0,106.17,106.24,106.09,106.18,28905.0
2025-05-01 11:10:00,106.16,106.23,106.02,106.08,24798.0,106.16,106.23,106.02,106.08,24798.0
2025-05-01 11:15:00,106.09,106.23,106.0,106.15,21204.0,106.09,106.23,106.0,106.15,21204.0
2025-05-01 11:20:00,106.18,106.18,106.04,106.05,58536.0,106.18,106.18,106.04,106.05,58536.0
2025-05-01 11:25:00,106.09,106.18,106.06,106.09,13619.0,106.09,106.18,106.06,106.09,13619.0
2025-05-01 11:30:00,106.12,106.16,105.97,106.07,59306.0,106.12,106.16,105.97,106.07,59306.0
2025-05-01 11:35:00,106.04,106.21,106.0,106.03,9135.0,106.04,106.21,106.0,106.03,9135.0
2025-05-01 11:40:00,106.04,106.07,105.77,105.77,12774.0,106.04,106.07,105.77,105.77,12774.0
2025-05-01 11:45:00,105.76,105.84,105.7,105.73,6884.0,105.76,105.84,105.7,105.73,6884.0
2025-05-01 11:50:00,105.72,105.81,105.62,105.64,10331.0,105.72,105.81,105.62,105.64,10331.0
2025-05-01 11:55:00,105.62,105.62,105.29,105.41,16354.0,105.62,105.62,105.29,105.41,16354.0
2025-05-01 12:00:00,105.43,105.49,105.3,105.36,14352.0,105.43,105.49,105.3,105.36,14352.0
2025-05-01 12:05:00,105.35,105.38,105.2,105.21,18332.0,105.35,105.38,105.2,105.21,18332.0
2025-05-01 12:10:00,105.22,105.24,105.02,105.06,14933.0,105.22,105.24,105.02,105.06,14933.0
2025-05-01 12:15:00,105.06,105.06,104.72,104.87,10727.0,105.06,105.06,104.72,104.87,10727.0
2025-05-01 12:20:00,104.86,104.94,104.8,104.8,8834.0,104.86,104.94,104.8,104.8,8834.0
2025-05-01 12:25:00,104.79,105.17,104.79,105.07,16648.0,104.79,105.17,104.79,105.07,16648.0
2025-05-01 12:30:00,105.07,105.19,105.03,105.07,48199.0,105.07,105.19,105.03,105.07,48199.0
2025-05-01 12:35:00,105.1,105.22,105.08,105.18,8111.0,105.1,105.22,105.08,105.18,8111.0
2025-05-01 12:40:00,105.19,105.21,105.03,105.14,17591.0,105.19,105.21,105.03,105.14,17591.0
2025-05-01 12:45:00,105.13,105.17,104.95,104.98,3852.0,105.13,105.17,104.95,104.98,3852.0
2025-05-01 12:50:00,104.98,105.07,104.85,104.97,7086.0,104.98,105.07,104.85,104.97,7086.0
2025-05-01 12:55:00,104.97,105.07,104.92,104.96,3168.0,104.97,105.07,104.92,104.96,3168.0
2025-05-01 13:00:00,104.95,105.23,104.94,105.22,20135.0,104.95,105.23,104.94,105.22,20135.0
2025-05-01 13:05:00,105.22,105.37,105.17,105.3,23547.0,105.22,105.37,105.17,105.3,23547.0
2025-05-01 13:10:00,105.31,105.31,105.2,105.24,8666.0,105.31,105.31,105.2,105.24,8666.0
2025-05-01 13:15:00,105.27,105.41,105.27,105.33,9894.0,105.27,105.41,105.27,105.33,9894.0
2025-05-01 13:20:00,105.33,105.44,105.31,105.33,9454.0,105.33,105.44,105.31,105.33,9454.0
2025-05-01 13:25:00,105.34,105.35,105.12,105.14,14408.0,105.34,105.35,105.12,105.14,14408.0
2025-05-01 13:30:00,105.15,105.22,105.11,105.22,9242.0,105.15,105.22,105.11,105.22,9242.0
2025-05-01 13:35:00,105.2,105.33,105.18,105.21,17100.0,105.2,105.33,105.18,105.21,17100.0
2025-05-01 13:40:00,105.21,105.21,104.97,105.07,13825.0,105.21,105.21,104.97,105.07,13825.0
2025-05-01 13:45:00,105.06,105.06,104.9,105.06,7088.0,105.06,105.06,104.9,105.06,7088.0
2025-05-01 13:50:00,105.05,105.17,104.94,105.12,15273.0,105.05,105.17,104.94,105.12,15273.0
2025-05-01 13:55:00,105.12,105.23,105.09,105.19,10678.0,105.12,105.23,105.09,105.19,10678.0
2025-05-01 14:00:00,105.19,105.29,105.16,105.22,4479.0,105.19,105.29,105.16,105.22,4479.0
2025-05-01 14:05:00,105.21,105.49,105.19,105.45,19942.0,105.21,105.49,105.19,105.45,19942.0
2025-05-01 14:10:00,105.46,105.48,105.4,105.44,5134.0,105.46,105.48,105.4,105.44,5134.0
2025-05-01 14:15:00,105.43,105.64,105.41,105.52,25716.0,105.43,105.64,105.41,105.52,25716.0
2025-05-01 14:20:00,105.5,105.5,105.29,105.33,15155.0,105.5,105.5,105.29,105.33,15155.0
2025-05-01 14:25:00,105.34,105.36,105.19,105.36,8319.0,105.34,105.36,105.19,105.36,8319.0
2025-05-01 14:30:00,105.34,105.36,105.26,105.29,20661.0,105.34,105.36,105.26,105.29,20661.0
2025-05-01 14:35:00,105.29,105.35,105.24,105.3,14256.0,105.29,105.35,105.24,105.3,14256.0
2025-05-01 14:40:00,105.32,105.38,105.24,105.35,24259.0,105.32,105.38,105.24,105.35,24259.0
2025-05-01 14:45:00,105.38,105.48,105.29,105.45,24047.0,105.38,105.48,105.29,105.45,24047.0
2025-05-01 14:50:00,105.47,105.52,105.34,105.4,19615.0,105.47,105.52,105.34,105.4,19615.0
2025-05-01 14:55:00,105.39,105.44,105.35,105.36,9574.0,105.39,105.44,105.35,105.36,9574.0
2025-05-01 15:00:00,105.34,105.37,105.25,105.34,10626.0,105.34,105.37,105.25,105.34,10626.0
2025-05-01 15:05:00,105.34,105.34,105.18,105.18,22443.0,105.34,105.34,105.18,105.18,22443.0
2025-05-01 15:10:00,105.18,105.22,105.06,105.21,22451.0,105.18,105.22,105.06,105.21,22451.0
2025-05-01 15:15:00,105.21,105.29,105.2,105.24,10526.0,105.21,105.29,105.2,105.24,10526.0
2025-05-01 15:20:00,105.26,105.3,105.22,105.29,10037.0,105.26,105.3,105.22,105.29,10037.0
2025-05-01 15:25:00,105.28,105.4,105.27,105.4,16151.0,105.28,105.4,105.27,105.4,16151.0
2025-05-01 15:30:00,105.4,105.44,105.32,105.37,12134.0,105.4,105.44,105.32,105.37,12134.0
2025-05-01 15:35:00,105.35,105.4,105.26,105.29,20830.0,105.35,105.4,105.26,105.29,20830.0
2025-05-01 15:40:00,105.3,105.32,105.16,105.23,28213.0,105.3,105.32,105.16,105.23,28213.0
2025-05-01 15:45:00,105.23,105.36,105.19,105.19,39971.0,105.23,105.36,105.19,105.19,39971.0
2025-05-01 15:50:00,105.22,105.24,104.56,104.59,62144.0,105.22,105.24,104.56,104.59,62144.0
2025-05-01 15:55:00,104.6,104.61,104.14,104.22,190337.0,104.6,104.61,104.14,104.22,190337.0
2025-05-02 09:30:00,105.7,105.85,104.63,105.2,125339.0,105.7,105.85,104.63,105.2,125339.0
2025-05-02 09:35:00,105.2,105.52,105.13,105.24,47203.0,105.2,105.52,105.13,105.24,47203.0
2025-05-02 09:40:00,105.24,105.69,105.24,105.63,52145.0,105.24,105.69,105.24,105.63,52145.0
2025-05-02 09:45:00,105.7,106.07,105.57,105.82,54106.0,105.7,106.07,105.57,105.82,54106.0
2025-05-02 09:50:00,105.87,106.12,105.55,105.91,39141.0,105.87,106.12,105.55,105.91,39141.0
2025-05-02 09:55:00,105.98,106.08,105.5,105.68,23134.0,105.98,106.08,105.5,105.68,23134.0
2025-05-02 10:00:00,105.77,106.47,105.77,106.4,30453.0,105.77,106.47,105.77,106.4,30453.0
2025-05-02 10:05:00,106.42,106.65,106.41,106.45,21471.0,106.42,106.65,106.41,106.45,21471.0
2025-05-02 10:10:00,106.46,106.63,106.36,106.45,46705.0,106.46,106.63,106.36,106.45,46705.0
2025-05-02 10:15:00,106.41,106.6,106.21,106.21,11773.0,106.41,106.6,106.21,106.21,11773.0
2025-05-02 10:20:00,106.2,106.25,106.0,106.16,16949.0,106.2,106.25,106.0,106.16,16949.0
2025-05-02 10:25:00,106.15,106.31,106.1,106.18,29211.0,106.15,106.31,106.1,106.18,29211.0
2025-05-02 10:30:00,106.19,106.19,105.74,105.97,23451.0,106.19,106.19,105.74,105.97,23451.0
2025-05-02 10:35:00,105.95,105.96,105.67,105.87,46065.0,105.95,105.96,105.67,105.87,46065.0
2025-05-02 10:40:00,105.87,105.88,105.62,105.62,22150.0,105.87,105.88,105.62,105.62,22150.0
2025-05-02 10:45:00,105.67,105.76,105.54,105.58,15270.0,105.67,105.76,105.54,105.58,15270.0
2025-05-02 10:50:00,105.58,105.76,105.47,105.69,25971.0,105.58,105.76,105.47,105.69,25971.0
2025-05-02 10:55:00,105.69,105.89,105.65,105.89,11833.0,105.69,105.89,105.65,105.89,11833.0
2025-05-02 11:00:00,105.85,106.03,105.75,105.86,17698.0,105.85,106.03,105.75,105.86,17698.0
2025-05-02 11:05:00,105.87,105.92,105.72,105.77,20228.0,105.87,105.92,105.72,105.77,20228.0
2025-05-02 11:10:00,105.77,105.97,105.77,105.9,16319.0,105.77,105.97,105.77,105.9,16319.0
2025-05-02 11:15:00,105.87,106.08,105.85,106.04,19797.0,105.87,106.08,105.85,106.04,19797.0
2025-05-02 11:20:00,106.03,106.11,105.81,105.81,41847.0,106.03,106.11,105.81,105.81,41847.0
2025-05-02 11:25:00,105.82,105.86,105.66,105.66,17325.0,105.82,105.86,105.66,105.66,17325.0
2025-05-02 11:30:00,105.67,105.87,105.58,105.83,11468.0,105.67,105.87,105.58,105.83,11468.0
2025-05-02 11:35:00,105.82,105.9,105.78,105.86,17702.0,105.82,105.9,105.78,105.86,17702.0
2025-05-02 11:40:00,105.88,106.13,105.83,106.07,14906.0,105.88,106.13,105.83,106.07,14906.0
2025-05-02 11:45:00,106.07,106.25,106.02,106.19,10437.0,106.07,106.25,106.02,106.19,10437.0
2025-05-02 11:50:00,106.16,106.25,106.12,106.15,10247.0,106.16,106.25,106.12,106.15,10247.0
2025-05-02 11:55:00,106.17,106.32,106.17,106.19,14204.0,106.17,106.32,106.17,106.19,14204.0
2025-05-02 12:00:00,106.21,106.45,106.19,106.29,24362.0,106.21,106.45,106.19,106.29,24362.0
2025-05-02 12:05:00,106.29,106.42,106.16,106.19,13735.0,106.29,106.42,106.16,106.19,13735.0
2025-05-02 12:10:00,106.17,106.4,106.15,106.37,19760.0,106.17,106.4,106.15,106.37,19760.0
2025-05-02 12:15:00,106.37,106.37,106.22,106.28,9758.0,106.37,106.37,106.22,106.28,9758.0
2025-05-02 12:20:00,106.29,106.44,106.27,106.32,22500.0,106.29,106.44,106.27,106.32,22500.0
2025-05-02 12:25:00,106.34,106.4,106.28,106.32,15833.0,106.34,106.4,106.28,106.32,15833.0
2025-05-02 12:30:00,106.34,106.46,106.31,106.43,26111.0,106.34,106.46,106.31,106.43,26111.0
2025-05-02 12:35:00,106.43,106.46,106.2,106.45,14232.0,106.43,106.46,106.2,106.45,14232.0
2025-05-02 12:40:00,106.48,106.48,106.28,106.41,24604.0,106.48,106.48,106.28,106.41,24604.0
2025-05-02 12:45:00,106.38,106.41,106.3,106.35,8602.0,106.38,106.41,106.3,106.35,8602.0
2025-05-02 12:50:00,106.36,106.36,106.23,106.29,17846.0,106.36,106.36,106.23,106.29,17846.0
2025-05-02 12:55:00,106.36,106.48,106.33,106.4,8596.0,106.36,106.48,106.33,106.4,8596.0
2025-05-02 13:00:00,106.39,106.46,106.31,106.38,9896.0,106.39,106.46,106.31,106.38,9896.0
2025-05-02 13:05:00,106.39,106.39,106.22,106.28,13640.0,106.39,106.39,106.22,106.28,13640.0
2025-05-02 13:10:00,106.3,106.31,106.11,106.17,20844.0,106.3,106.31,106.11,106.17,20844.0
2025-05-02 13:15:00,106.17,106.18,105.95,106.03,21983.0,106.17,106.18,105.95,106.03,21983.0
2025-05-02 13:20:00,106.03,106.2,106.0,106.15,28571.0,106.03,106.2,106.0,106.15,28571.0
2025-05-02 13:25:00,106.17,106.22,106.13,106.15,11475.0,106.17,106.22,106.13,106.15,11475.0
2025-05-02 13:30:00,106.15,106.17,106.05,106.05,11527.0,106.15,106.17,106.05,106.05,11527.0
2025-05-02 13:35:00,106.06,106.1,105.92,106.03,19841.0,106.06,106.1,105.92,106.03,19841.0
2025-05-02 13:40:00,106.02,106.15,105.96,106.11,15445.0,106.02,106.15,105.96,106.11,15445.0
2025-05-02 13:45:00,106.12,106.15,105.98,106.04,13752.0,106.12,106.15,105.98,106.04,13752.0
2025-05-02 13:50:00,106.04,106.12,105.98,106.12,15527.0,106.04,106.12,105.98,106.12,15527.0
2025-05-02 13:55:00,106.1,106.18,106.08,106.14,9617.0,106.1,106.18,106.08,106.14,9617.0
2025-05-02 14:00:00,106.15,106.38,106.13,106.29,21831.0,106.15,106.38,106.13,106.29,21831.0
2025-05-02 14:05:00,106.31,106.42,106.31,106.4,21271.0,106.31,106.42,106.31,106.4,21271.0
2025-05-02 14:10:00,106.38,106.45,106.37,106.38,27712.0,106.38,106.45,106.37,106.38,27712.0
2025-05-02 14:15:00,106.38,106.38,106.27,106.32,18677.0,106.38,106.38,106.27,106.32,18677.0
2025-05-02 14:20:00,106.31,106.35,106.25,106.26,9599.0,106.31,106.35,106.25,106.26,9599.0
2025-05-02 14:25:00,106.26,106.28,106.17,106.18,14356.0,106.26,106.28,106.17,106.18,14356.0
2025-05-02 14:30:00,106.21,106.34,106.18,106.31,11927.0,106.21,106.34,106.18,106.31,11927.0
2025-05-02 14:35:00,106.32,106.41,106.32,106.4,16058.0,106.32,106.41,106.32,106.4,16058.0
2025-05-02 14:40:00,106.41,106.43,106.3,106.37,13009.0,106.41,106.43,106.3,106.37,13009.0
2025-05-02 14:45:00,106.38,106.38,106.1,106.1,16754.0,106.38,106.38,106.1,106.1,16754.0
2025-05-02 14:50:00,106.11,106.28,106.07,106.28,19486.0,106.11,106.28,106.07,106.28,19486.0
2025-05-02 14:55:00,106.28,106.38,106.22,106.26,19137.0,106.28,106.38,106.22,106.26,19137.0
2025-05-02 15:00:00,106.26,106.26,106.17,106.2,11169.0,106.26,106.26,106.17,106.2,11169.0
2025-05-02 15:05:00,106.2,106.35,106.09,106.35,17968.0,106.2,106.35,106.09,106.35,17968.0
2025-05-02 15:10:00,106.36,106.36,106.2,106.24,61006.0,106.36,106.36,106.2,106.24,61006.0
2025-05-02 15:15:00,106.26,106.41,106.26,106.4,28964.0,106.26,106.41,106.26,106.4,28964.0
2025-05-02 15:20:00,106.39,106.43,106.3,106.43,27345.0,106.39,106.43,106.3,106.43,27345.0
2025-05-02 15:25:00,106.42,106.45,106.37,106.37,20266.0,106.42,106.45,106.37,106.37,20266.0
2025-05-02 15:30:00,106.36,106.37,106.06,106.15,31570.0,106.36,106.37,106.06,106.15,31570.0
2025-05-02 15:35:00,106.15,106.3,106.1,106.26,20656.0,106.15,106.3,106.1,106.26,20656.0
2025-05-02 15:40:00,106.26,106.33,106.23,106.25,40737.0,106.26,106.33,106.23,106.25,40737.0
2025-05-02 15:45:00,106.25,106.25,106.0,106.04,31505.0,106.25,106.25,106.0,106.04,31505.0
2025-05-02 15:50:00,106.02,106.51,106.02,106.38,90747.0,106.02,106.51,106.02,106.38,90747.0
2025-05-02 15:55:00,106.36,106.36,106.14,106.17,206353.0,106.36,106.36,106.14,106.17,206353.0
2025-05-05 09:30:00,104.57,105.9,104.46,105.85,107895.0,104.57,105.9,104.46,105.85,107895.0
2025-05-05 09:35:00,105.86,106.14,105.61,105.97,25644.0,105.86,106.14,105.61,105.97,25644.0
2025-05-05 09:40:00,106.0,106.46,105.85,106.23,27203.0,106.0,106.46,105.85,106.23,27203.0
2025-05-05 09:45:00,106.2,106.83,106.17,106.79,44214.0,106.2,106.83,106.17,106.79,44214.0
2025-05-05 09:50:00,106.75,106.89,106.67,106.78,50383.0,106.75,106.89,106.67,106.78,50383.0
2025-05-05 09:55:00,106.83,107.3,106.83,107.11,47057.0,106.83,107.3,106.83,107.11,47057.0
2025-05-05 10:00:00,107.21,107.55,107.11,107.38,70510.0,107.21,107.55,107.11,107.38,70510.0
2025-05-05 10:05:00,107.31,107.57,107.16,107.42,55793.0,107.31,107.57,107.16,107.42,55793.0
2025-05-05 10:10:00,107.42,107.57,107.32,107.44,18671.0,107.42,107.57,107.32,107.44,18671.0
2025-05-05 10:15:00,107.44,107.93,107.44,107.83,24094.0,107.44,107.93,107.44,107.83,24094.0
2025-05-05 10:20:00,107.85,107.88,107.6,107.83,15638.0,107.85,107.88,107.6,107.83,15638.0
2025-05-05 10:25:00,107.84,108.18,107.84,108.14,49012.0,107.84,108.18,107.84,108.14,49012.0
2025-05-05 10:30:00,108.15,108.15,107.87,107.91,54783.0,108.15,108.15,107.87,107.91,54783.0
2025-05-05 10:35:00,107.94,108.2,107.82,108.18,27859.0,107.94,108.2,107.82,108.18,27859.0
2025-05-05 10:40:00,108.21,108.37,108.14,108.37,64063.0,108.21,108.37,108.14,108.37,64063.0
2025-05-05 10:45:00,108.39,108.65,108.23,108.6,49951.0,108.39,108.65,108.23,108.6,49951.0
2025-05-05 10:50:00,108.61,108.65,108.33,108.65,26767.0,108.61,108.65,108.33,108.65,26767.0
2025-05-05 10:55:00,108.65,108.78,108.56,108.71,27509.0,108.65,108.78,108.56,108.71,27509.0
2025-05-05 11:00:00,108.69,108.82,108.66,108.8,32009.0,108.69,108.82,108.66,108.8,32009.0
2025-05-05 11:05:00,108.78,108.85,108.7,108.83,23498.0,108.78,108.85,108.7,108.83,23498.0
2025-05-05 11:10:00,108.81,108.88,108.61,108.75,34754.0,108.81,108.88,108.61,108.75,34754.0
2025-05-05 11:15:00,108.74,108.75,108.57,108.75,23855.0,108.74,108.75,108.57,108.75,23855.0
2025-05-05 11:20:00,108.75,108.79,108.69,108.74,21540.0,108.75,108.79,108.69,108.74,21540.0
2025-05-05 11:25:00,108.73,108.76,108.58,108.68,17043.0,108.73,108.76,108.58,108.68,17043.0
2025-05-05 11:30:00,108.66,108.71,108.47,108.53,17195.0,108.66,108.71,108.47,108.53,17195.0
2025-05-05 11:35:00,108.51,108.59,108.48,108.53,17665.0,108.51,108.59,108.48,108.53,17665.0
2025-05-05 11:40:00,108.51,108.62,108.5,108.61,20084.0,108.51,108.62,108.5,108.61,20084.0
2025-05-05 11:45:00,108.6,108.78,108.5,108.58,16184.0,108.6,108.78,108.5,108.58,16184.0
2025-05-05 11:50:00,108.57,108.84,108.57,108.82,45161.0,108.57,108.84,108.57,108.82,45161.0
2025-05-05 11:55:00,108.8,108.8,108.65,108.76,17600.0,108.8,108.8,108.65,108.76,17600.0
2025-05-05 12:00:00,108.78,108.96,108.69,108.96,18270.0,108.78,108.96,108.69,108.96,18270.0
2025-05-05 12:05:00,108.97,109.11,108.86,108.86,27795.0,108.97,109.11,108.86,108.86,27795.0
2025-05-05 12:10:00,108.9,108.97,108.88,108.93,11942.0,108.9,108.97,108.88,108.93,11942.0
2025-05-05 12:15:00,108.89,108.99,108.87,108.96,15830.0,108.89,108.99,108.87,108.96,15830.0
2025-05-05 12:20:00,108.96,109.11,108.86,108.95,35859.0,108.96,109.11,108.86,108.95,35859.0
2025-05-05 12:25:00,108.94,109.05,108.87,109.02,16964.0,108.94,109.05,108.87,109.02,16964.0
2025-05-05 12:30:00,109.02,109.04,108.89,108.9,41984.0,109.02,109.04,108.89,108.9,41984.0
2025-05-05 12:35:00,108.87,109.06,108.85,109.05,22943.0,108.87,109.06,108.85,109.05,22943.0
2025-05-05 12:40:00,109.04,109.08,108.93,108.93,19857.0,109.04,109.08,108.93,108.93,19857.0
2025-05-05 12:45:00,108.91,109.03,108.87,109.0,17915.0,108.91,109.03,108.87,109.0,17915.0
2025-05-05 12:50:00,109.0,109.07,108.94,108.96,19251.0,109.0,109.07,108.94,108.96,19251.0
2025-05-05 12:55:00,108.95,109.08,108.89,109.06,24292.0,108.95,109.08,108.89,109.06,24292.0
2025-05-05 13:00:00,109.02,109.02,108.77,108.82,26048.0,109.02,109.02,108.77,108.82,26048.0
2025-05-05 13:05:00,108.81,108.93,108.76,108.92,20368.0,108.81,108.93,108.76,108.92,20368.0
2025-05-05 13:10:00,108.94,108.95,108.75,108.82,22355.0,108.94,108.95,108.75,108.82,22355.0
2025-05-05 13:15:00,108.82,108.92,108.75,108.9,20025.0,108.82,108.92,108.75,108.9,20025.0
2025-05-05 13:20:00,108.92,108.96,108.8,108.96,20405.0,108.92,108.96,108.8,108.96,20405.0
2025-05-05 13:25:00,108.97,109.05,108.97,109.05,13275.0,108.97,109.05,108.97,109.05,13275.0
2025-05-05 13:30:00,109.05,109.11,108.96,108.98,20316.0,109.05,109.11,108.96,108.98,20316.0
2025-05-05 13:35:00,108.97,109.15,108.96,109.11,53658.0,108.97,109.15,108.96,109.11,53658.0
2025-05-05 13:40:00,109.13,109.14,109.03,109.12,18135.0,109.13,109.14,109.03,109.12,18135.0
2025-05-05 13:45:00,109.09,109.15,109.06,109.1,22585.0,109.09,109.15,109.06,109.1,22585.0
2025-05-05 13:50:00,109.05,109.1,109.01,109.09,15004.0,109.05,109.1,109.01,109.09,15004.0
2025-05-05 13:55:00,109.11,109.33,109.07,109.31,31110.0,109.11,109.33,109.07,109.31,31110.0
2025-05-05 14:00:00,109.3,109.31,109.03,109.03,20836.0,109.3,109.31,109.03,109.03,20836.0
2025-05-05 14:05:00,109.05,109.16,109.04,109.07,18625.0,109.05,109.16,109.04,109.07,18625.0
2025-05-05 14:10:00,109.06,109.1,108.95,109.02,27573.0,109.06,109.1,108.95,109.02,27573.0
2025-05-05 14:15:00,109.0,109.06,108.99,109.0,19854.0,109.0,109.06,108.99,109.0,19854.0
2025-05-05 14:20:00,108.98,109.06,108.93,108.99,15314.0,108.98,109.06,108.93,108.99,15314.0
2025-05-05 14:25:00,108.98,108.99,108.86,108.9,22865.0,108.98,108.99,108.86,108.9,22865.0
2025-05-05 14:30:00,108.89,109.06,108.87,109.01,20770.0,108.89,109.06,108.87,109.01,20770.0
2025-05-05 14:35:00,109.01,109.13,108.98,109.13,33533.0,109.01,109.13,108.98,109.13,33533.0
2025-05-05 14:40:00,109.12,109.22,109.06,109.17,26229.0,109.12,109.22,109.06,109.17,26229.0
2025-05-05 14:45:00,109.15,109.25,109.07,109.1,16719.0,109.15,109.25,109.07,109.1,16719.0
2025-05-05 14:50:00,109.11,109.18,109.02,109.1,16056.0,109.11,109.18,109.02,109.1,16056.0
2025-05-05 14:55:00,109.1,109.1,108.98,109.03,15170.0,109.1,109.1,108.98,109.03,15170.0
2025-05-05 15:00:00,109.01,109.04,108.93,109.02,16948.0,109.01,109.04,108.93,109.02,16948.0
2025-05-05 15:05:00,109.02,109.11,108.96,108.98,23598.0,109.02,109.11,108.96,108.98,23598.0
2025-05-05 15:10:00,108.99,109.01,108.92,108.95,20709.0,108.99,109.01,108.92,108.95,20709.0
2025-05-05 15:15:00,108.97,109.05,108.91,108.92,18005.0,108.97,109.05,108.91,108.92,18005.0
2025-05-05 15:20:00,108.92,108.93,108.79,108.79,18931.0,108.92,108.93,108.79,108.79,18931.0
2025-05-05 15:25:00,108.78,108.92,108.76,108.86,37543.0,108.78,108.92,108.76,108.86,37543.0
2025-05-05 15:30:00,108.86,108.89,108.78,108.87,49740.0,108.86,108.89,108.78,108.87,49740.0
2025-05-05 15:35:00,108.87,109.07,108.84,109.02,39549.0,108.87,109.07,108.84,109.02,39549.0
2025-05-05 15:40:00,109.02,109.05,108.92,109.02,76842.0,109.02,109.05,108.92,109.02,76842.0
2025-05-05 15:45:00,109.01,109.02,108.85,108.93,65410.0,109.01,109.02,108.85,108.93,65410.0
2025-05-05 15:50:00,108.91,108.96,108.81,108.95,194794.0,108.91,108.96,108.81,108.95,194794.0
2025-05-05 15:55:00,108.93,109.03,108.62,108.73,281009.0,108.93,109.03,108.62,108.73,281009.0
2025-05-06 09:30:00,105.98,106.64,105.43,106.51,118774.0,105.98,106.64,105.43,106.51,118774.0
2025-05-06 09:35:00,106.51,106.96,106.38,106.82,86905.0,106.51,106.96,106.38,106.82,86905.0
2025-05-06 09:40:00,106.87,107.1,106.53,106.89,29766.0,106.87,107.1,106.53,106.89,29766.0
2025-05-06 09:45:00,106.88,107.34,106.82,106.85,48445.0,106.88,107.34,106.82,106.85,48445.0
2025-05-06 09:50:00,106.86,106.86,106.43,106.44,58670.0,106.86,106.86,106.43,106.44,58670.0
2025-05-06 09:55:00,106.51,106.6,106.18,106.26,29141.0,106.51,106.6,106.18,106.26,29141.0
2025-05-06 10:00:00,106.26,106.6,106.04,106.39,41555.0,106.26,106.6,106.04,106.39,41555.0
2025-05-06 10:05:00,106.38,106.83,106.21,106.82,30482.0,106.38,106.83,106.21,106.82,30482.0
2025-05-06 10:10:00,106.79,107.03,106.72,106.73,55314.0,106.79,107.03,106.72,106.73,55314.0
2025-05-06 10:15:00,106.75,107.35,106.75,107.33,49922.0,106.75,107.35,106.75,107.33,49922.0
2025-05-06 10:20:00,107.33,107.58,107.31,107.51,27547.0,107.33,107.58,107.31,107.51,27547.0
2025-05-06 10:25:00,107.53,107.59,107.37,107.59,18162.0,107.53,107.59,107.37,107.59,18162.0
2025-05-06 10:30:00,107.6,107.79,107.49,107.77,22928.0,107.6,107.79,107.49,107.77,22928.0
2025-05-06 10:35:00,107.76,107.76,107.63,107.7,15697.0,107.76,107.76,107.63,107.7,15697.0
2025-05-06 10:40:00,107.71,107.79,107.64,107.71,14325.0,107.71,107.79,107.64,107.71,14325.0
2025-05-06 10:45:00,107.75,107.93,107.75,107.84,21936.0,107.75,107.93,107.75,107.84,21936.0
2025-05-06 10:50:00,107.83,107.83,107.54,107.67,47255.0,107.83,107.83,107.54,107.67,47255.0
2025-05-06 10:55:00,107.7,107.73,107.53,107.57,18936.0,107.7,107.73,107.53,107.57,18936.0
2025-05-06 11:00:00,107.59,108.0,107.57,107.97,16387.0,107.59,108.0,107.57,107.97,16387.0
2025-05-06 11:05:00,107.96,108.0,107.78,107.79,32302.0,107.96,108.0,107.78,107.79,32302.0
2025-05-06 11:10:00,107.8,108.18,107.78,107.96,92681.0,107.8,108.18,107.78,107.96,92681.0
2025-05-06 11:15:00,107.98,108.18,107.97,108.08,38013.0,107.98,108.18,107.97,108.08,38013.0
2025-05-06 11:20:00,108.11,108.11,107.94,108.01,21918.0,108.11,108.11,107.94,108.01,21918.0
2025-05-06 11:25:00,108.01,108.13,107.89,108.1,42488.0,108.01,108.13,107.89,108.1,42488.0
2025-05-06 11:30:00,108.11,108.15,107.87,108.03,19738.0,108.11,108.15,107.87,108.03,19738.0
2025-05-06 11:35:00,108.04,108.12,108.01,108.06,26686.0,108.04,108.12,108.01,108.06,26686.0
2025-05-06 11:40:00,108.05,108.11,107.97,108.0,18338.0,108.05,108.11,107.97,108.0,18338.0
2025-05-06 11:45:00,108.01,108.05,107.89,108.03,15473.0,108.01,108.05,107.89,108.03,15473.0
2025-05-06 11:50:00,108.02,108.04,107.85,107.89,12238.0,108.02,108.04,107.85,107.89,12238.0
2025-05-06 11:55:00,107.88,107.94,107.82,107.87,10029.0,107.88,107.94,107.82,107.87,10029.0
2025-05-06 12:00:00,107.88,107.93,107.77,107.91,14732.0,107.88,107.93,107.77,107.91,14732.0
2025-05-06 12:05:00,107.89,107.93,107.8,107.91,24440.0,107.89,107.93,107.8,107.91,24440.0
2025-05-06 12:10:00,107.88,108.51,107.86,108.47,22269.0,107.88,108.51,107.86,108.47,22269.0
2025-05-06 12:15:00,108.42,108.43,108.19,108.35,20386.0,108.42,108.43,108.19,108.35,20386.0
2025-05-06 12:20:00,108.32,108.35,107.85,107.96,18657.0,108.32,108.35,107.85,107.96,18657.0
2025-05-06 12:25:00,107.97,108.02,107.76,107.78,10934.0,107.97,108.02,107.76,107.78,10934.0
2025-05-06 12:30:00,107.77,107.9,107.75,107.81,14889.0,107.77,107.9,107.75,107.81,14889.0
2025-05-06 12:35:00,107.84,107.85,107.71,107.74,13448.0,107.84,107.85,107.71,107.74,13448.0
2025-05-06 12:40:00,107.74,107.86,107.69,107.78,40840.0,107.74,107.86,107.69,107.78,40840.0
2025-05-06 12:45:00,107.77,107.77,107.67,107.68,14434.0,107.77,107.77,107.67,107.68,14434.0
2025-05-06 12:50:00,107.64,107.74,107.49,107.61,36696.0,107.64,107.74,107.49,107.61,36696.0
2025-05-06 12:55:00,107.61,107.64,107.36,107.37,13454.0,107.61,107.64,107.36,107.37,13454.0
2025-05-06 13:00:00,107.39,107.6,107.38,107.49,17158.0,107.39,107.6,107.38,107.49,17158.0
2025-05-06 13:05:00,107.49,107.68,107.49,107.64,11092.0,107.49,107.68,107.49,107.64,11092.0
2025-05-06 13:10:00,107.6,107.66,107.56,107.6,9080.0,107.6,107.66,107.56,107.6,9080.0
2025-05-06 13:15:00,107.62,107.64,107.55,107.58,14354.0,107.62,107.64,107.55,107.58,14354.0
2025-05-06 13:20:00,107.56,107.57,107.26,107.3,21320.0,107.56,107.57,107.26,107.3,21320.0
2025-05-06 13:25:00,107.3,107.43,107.25,107.31,15366.0,107.3,107.43,107.25,107.31,15366.0
2025-05-06 13:30:00,107.33,107.42,107.32,107.34,11009.0,107.33,107.42,107.32,107.34,11009.0
2025-05-06 13:35:00,107.32,107.4,107.29,107.34,26298.0,107.32,107.4,107.29,107.34,26298.0
2025-05-06 13:40:00,107.32,107.32,107.1,107.12,33575.0,107.32,107.32,107.1,107.12,33575.0
2025-05-06 13:45:00,107.13,107.16,107.05,107.16,32889.0,107.13,107.16,107.05,107.16,32889.0
2025-05-06 13:50:00,107.14,107.27,107.13,107.2,15409.0,107.14,107.27,107.13,107.2,15409.0
2025-05-06 13:55:00,107.21,107.24,107.06,107.11,14478.0,107.21,107.24,107.06,107.11,14478.0
2025-05-06 14:00:00,107.09,107.3,107.08,107.25,24469.0,107.09,107.3,107.08,107.25,24469.0
2025-05-06 14:05:00,107.23,107.28,107.16,107.25,14410.0,107.23,107.28,107.16,107.25,14410.0
2025-05-06 14:10:00,107.25,107.3,107.16,107.28,22847.0,107.25,107.3,107.16,107.28,22847.0
2025-05-06 14:15:00,107.35,107.41,107.31,107.4,26488.0,107.35,107.41,107.31,107.4,26488.0
2025-05-06 14:20:00,107.42,107.44,107.31,107.38,33834.0,107.42,107.44,107.31,107.38,33834.0
2025-05-06 14:25:00,107.37,107.44,107.34,107.42,20905.0,107.37,107.44,107.34,107.42,20905.0
2025-05-06 14:30:00,107.42,107.45,107.4,107.44,13338.0,107.42,107.45,107.4,107.44,13338.0
2025-05-06 14:35:00,107.42,107.45,107.32,107.42,27525.0,107.42,107.45,107.32,107.42,27525.0
2025-05-06 14:40:00,107.42,107.46,107.27,107.32,14297.0,107.42,107.46,107.27,107.32,14297.0
2025-05-06 14:45:00,107.34,107.46,107.31,107.43,18938.0,107.34,107.46,107.31,107.43,18938.0
2025-05-06 14:50:00,107.4,107.66,107.37,107.64,43762.0,107.4,107.66,107.37,107.64,43762.0
2025-05-06 14:55:00,107.64,107.77,107.6,107.76,25117.0,107.64,107.77,107.6,107.76,25117.0
2025-05-06 15:00:00,107.76,107.85,107.73,107.83,23596.0,107.76,107.85,107.73,107.83,23596.0
2025-05-06 15:05:00,107.83,107.88,107.64,107.69,36647.0,107.83,107.88,107.64,107.69,36647.0
2025-05-06 15:10:00,107.7,107.71,107.55,107.6,18351.0,107.7,107.71,107.55,107.6,18351.0
2025-05-06 15:15:00,107.6,107.68,107.59,107.61,25354.0,107.6,107.68,107.59,107.61,25354.0
2025-05-06 15:20:00,107.6,107.62,107.5,107.61,17527.0,107.6,107.62,107.5,107.61,17527.0
2025-05-06 15:25:00,107.6,107.68,107.58,107.66,20830.0,107.6,107.68,107.58,107.66,20830.0
2025-05-06 15:30:00,107.68,107.73,107.57,107.59,38571.0,107.68,107.73,107.57,107.59,38571.0
2025-05-06 15:35:00,107.61,107.63,107.46,107.47,27437.0,107.61,107.63,107.46,107.47,27437.0
2025-05-06 15:40:00,107.49,107.56,107.46,107.5,25430.0,107.49,107.56,107.46,107.5,25430.0
2025-05-06 15:45:00,107.49,107.51,107.34,107.44,29312.0,107.49,107.51,107.34,107.44,29312.0
2025-05-06 15:50:00,107.42,107.46,107.17,107.18,117302.0,107.42,107.46,107.17,107.18,117302.0
2025-05-06 15:55:00,107.18,107.38,107.12,107.16,277859.0,107.18,107.38,107.12,107.16,277859.0
2025-05-07 09:30:00,106.32,106.85,105.64,106.47,161231.0,106.32,106.85,105.64,106.47,161231.0
2025-05-07 09:35:00,106.46,106.59,105.47,105.86,44824.0,106.46,106.59,105.47,105.86,44824.0
2025-05-07 09:40:00,105.86,106.97,105.85,105.98,47491.0,105.86,106.97,105.85,105.98,47491.0
2025-05-07 09:45:00,106.01,106.18,105.5,105.53,58802.0,106.01,106.18,105.5,105.53,58802.0
2025-05-07 09:50:00,105.59,106.35,105.52,106.28,49292.0,105.59,106.35,105.52,106.28,49292.0
2025-05-07 09:55:00,106.28,106.85,106.22,106.63,33907.0,106.28,106.85,106.22,106.63,33907.0
2025-05-07 10:00:00,106.68,106.85,106.46,106.84,80189.0,106.68,106.85,106.46,106.84,80189.0
2025-05-07 10:05:00,106.84,106.91,106.69,106.82,29571.0,106.84,106.91,106.69,106.82,29571.0
2025-05-07 10:10:00,106.78,107.22,106.75,107.16,25713.0,106.78,107.22,106.75,107.16,25713.0
2025-05-07 10:15:00,107.12,107.18,106.82,106.89,25114.0,107.12,107.18,106.82,106.89,25114.0
2025-05-07 10:20:00,106.93,107.03,106.74,106.94,52891.0,106.93,107.03,106.74,106.94,52891.0
2025-05-07 10:25:00,106.95,107.16,106.8,107.05,37070.0,106.95,107.16,106.8,107.05,37070.0
2025-05-07 10:30:00,107.02,107.13,106.91,107.01,22600.0,107.02,107.13,106.91,107.01,22600.0
2025-05-07 10:35:00,106.99,107.12,106.84,106.93,14787.0,106.99,107.12,106.84,106.93,14787.0
2025-05-07 10:40:00,106.9,106.9,106.68,106.71,47129.0,106.9,106.9,106.68,106.71,47129.0
2025-05-07 10:45:00,106.71,106.76,106.4,106.5,29206.0,106.71,106.76,106.4,106.5,29206.0
2025-05-07 10:50:00,106.47,106.51,106.03,106.16,28744.0,106.47,106.51,106.03,106.16,28744.0
2025-05-07 10:55:00,106.13,106.23,106.02,106.16,21552.0,106.13,106.23,106.02,106.16,21552.0
2025-05-07 11:00:00,106.14,106.5,106.12,106.47,61092.0,106.14,106.5,106.12,106.47,61092.0
2025-05-07 11:05:00,106.48,106.61,106.35,106.51,47164.0,106.48,106.61,106.35,106.51,47164.0
2025-05-07 11:10:00,106.5,106.55,106.38,106.53,49147.0,106.5,106.55,106.38,106.53,49147.0
2025-05-07 11:15:00,106.53,106.55,106.25,106.49,44463.0,106.53,106.55,106.25,106.49,44463.0
2025-05-07 11:20:00,106.47,106.64,106.37,106.5,30214.0,106.47,106.64,106.37,106.5,30214.0
2025-05-07 11:25:00,106.45,106.52,106.11,106.21,44196.0,106.45,106.52,106.11,106.21,44196.0
2025-05-07 11:30:00,106.2,106.27,106.03,106.09,15427.0,106.2,106.27,106.03,106.09,15427.0
2025-05-07 11:35:00,106.09,106.27,106.08,106.17,10744.0,106.09,106.27,106.08,106.17,10744.0
2025-05-07 11:40:00,106.21,106.5,106.19,106.42,14110.0,106.21,106.5,106.19,106.42,14110.0
2025-05-07 11:45:00,106.45,106.57,106.33,106.42,23702.0,106.45,106.57,106.33,106.42,23702.0
2025-05-07 11:50:00,106.39,106.44,106.19,106.34,13484.0,106.39,106.44,106.19,106.34,13484.0
2025-05-07 11:55:00,106.36,106.54,106.29,106.45,13266.0,106.36,106.54,106.29,106.45,13266.0
2025-05-07 12:00:00,106.45,106.45,106.34,106.34,19198.0,106.45,106.45,106.34,106.34,19198.0
2025-05-07 12:05:00,106.36,106.7,106.32,106.57,24508.0,106.36,106.7,106.32,106.57,24508.0
2025-05-07 12:10:00,106.58,106.61,106.41,106.48,21352.0,106.58,106.61,106.41,106.48,21352.0
2025-05-07 12:15:00,106.46,106.49,106.36,106.49,18106.0,106.46,106.49,106.36,106.49,18106.0
2025-05-07 12:20:00,106.51,106.57,106.41,106.45,18026.0,106.51,106.57,106.41,106.45,18026.0
2025-05-07 12:25:00,106.45,106.61,106.37,106.4,11574.0,106.45,106.61,106.37,106.4,11574.0
2025-05-07 12:30:00,106.37,106.51,106.34,106.45,9238.0,106.37,106.51,106.34,106.45,9238.0
2025-05-07 12:35:00,106.45,106.58,106.45,106.58,13678.0,106.45,106.58,106.45,106.58,13678.0
2025-05-07 12:40:00,106.58,106.77,106.54,106.77,15016.0,106.58,106.77,106.54,106.77,15016.0
2025-05-07 12:45:00,106.79,106.8,106.67,106.69,9144.0,106.79,106.8,106.67,106.69,9144.0
2025-05-07 12:50:00,106.69,106.73,106.6,106.7,8563.0,106.69,106.73,106.6,106.7,8563.0
2025-05-07 12:55:00,106.7,106.83,106.68,106.81,10731.0,106.7,106.83,106.68,106.81,10731.0
2025-05-07 13:00:00,106.81,106.9,106.76,106.86,9225.0,106.81,106.9,106.76,106.86,9225.0
2025-05-07 13:05:00,106.88,107.14,106.86,107.04,52228.0,106.88,107.14,106.86,107.04,52228.0
2025-05-07 13:10:00,107.04,107.3,107.01,107.26,22941.0,107.04,107.3,107.01,107.26,22941.0
2025-05-07 13:15:00,107.29,107.37,107.21,107.23,33601.0,107.29,107.37,107.21,107.23,33601.0
2025-05-07 13:20:00,107.22,107.22,106.95,107.06,22568.0,107.22,107.22,106.95,107.06,22568.0
2025-05-07 13:25:00,107.06,107.17,107.03,107.11,23262.0,107.06,107.17,107.03,107.11,23262.0
2025-05-07 13:30:00,107.12,107.17,106.99,107.1,17899.0,107.12,107.17,106.99,107.1,17899.0
2025-05-07 13:35:00,107.11,107.11,106.87,106.88,22245.0,107.11,107.11,106.87,106.88,22245.0
2025-05-07 13:40:00,106.88,106.9,106.74,106.79,12989.0,106.88,106.9,106.74,106.79,12989.0
2025-05-07 13:45:00,106.73,106.81,106.64,106.79,6340.0,106.73,106.81,106.64,106.79,6340.0
2025-05-07 13:50:00,106.81,106.87,106.45,106.66,21714.0,106.81,106.87,106.45,106.66,21714.0
2025-05-07 13:55:00,106.63,106.77,106.55,106.59,12236.0,106.63,106.77,106.55,106.59,12236.0
2025-05-07 14:00:00,106.58,106.81,106.48,106.54,20732.0,106.58,106.81,106.48,106.54,20732.0
2025-05-07 14:05:00,106.53,106.57,105.83,105.98,32680.0,106.53,106.57,105.83,105.98,32680.0
2025-05-07 14:10:00,105.98,106.13,105.83,105.89,28469.0,105.98,106.13,105.83,105.89,28469.0
2025-05-07 14:15:00,105.9,105.92,105.67,105.84,56225.0,105.9,105.92,105.67,105.84,56225.0
2025-05-07 14:20:00,105.84,106.12,105.7,106.04,67446.0,105.84,106.12,105.7,106.04,67446.0
2025-05-07 14:25:00,106.04,106.35,105.99,106.17,35206.0,106.04,106.35,105.99,106.17,35206.0
2025-05-07 14:30:00,106.17,106.4,106.05,106.31,33649.0,106.17,106.4,106.05,106.31,33649.0
2025-05-07 14:35:00,106.34,106.47,106.15,106.37,38057.0,106.34,106.47,106.15,106.37,38057.0
2025-05-07 14:40:00,106.4,106.47,106.26,106.31,25463.0,106.4,106.47,106.26,106.31,25463.0
2025-05-07 14:45:00,106.33,106.35,105.95,106.05,22084.0,106.33,106.35,105.95,106.05,22084.0
2025-05-07 14:50:00,106.07,106.14,105.78,105.95,20168.0,106.07,106.14,105.78,105.95,20168.0
2025-05-07 14:55:00,105.97,106.66,105.96,106.58,33584.0,105.97,106.66,105.96,106.58,33584.0
2025-05-07 15:00:00,106.57,106.72,106.4,106.67,22030.0,106.57,106.72,106.4,106.67,22030.0
2025-05-07 15:05:00,106.68,106.69,106.52,106.6,26443.0,106.68,106.69,106.52,106.6,26443.0
2025-05-07 15:10:00,106.6,106.7,106.37,106.48,64131.0,106.6,106.7,106.37,106.48,64131.0
2025-05-07 15:15:00,106.48,106.58,106.26,106.58,89121.0,106.48,106.58,106.26,106.58,89121.0
2025-05-07 15:20:00,106.62,106.62,106.32,106.33,28984.0,106.62,106.62,106.32,106.33,28984.0
2025-05-07 15:25:00,106.31,106.31,105.94,105.94,44098.0,106.31,106.31,105.94,105.94,44098.0
2025-05-07 15:30:00,105.96,106.1,105.89,105.91,45303.0,105.96,106.1,105.89,105.91,45303.0
2025-05-07 15:35:00,105.91,106.35,105.87,106.31,102847.0,105.91,106.35,105.87,106.31,102847.0
2025-05-07 15:40:00,106.31,107.44,106.22,106.95,112170.0,106.31,107.44,106.22,106.95,112170.0
2025-05-07 15:45:00,106.95,107.24,106.67,106.7,65282.0,106.95,107.24,106.67,106.7,65282.0
2025-05-07 15:50:00,106.69,106.87,106.3,106.73,124237.0,106.69,106.87,106.3,106.73,124237.0
2025-05-07 15:55:00,106.76,107.08,106.58,106.81,438435.0,106.76,107.08,106.58,106.81,438435.0
2025-05-08 09:30:00,97.55,98.0,95.11,95.19,1009539.0,97.55,98.0,95.11,95.19,1009539.0
2025-05-08 09:35:00,95.18,95.39,93.83,94.04,570223.0,95.18,95.39,93.83,94.04,570223.0
2025-05-08 09:40:00,94.04,94.87,93.91,94.79,342497.0,94.04,94.87,93.91,94.79,342497.0
2025-05-08 09:45:00,94.8,94.8,93.31,93.37,267016.0,94.8,94.8,93.31,93.37,267016.0
2025-05-08 09:50:00,93.37,94.34,93.25,94.22,262605.0,93.37,94.34,93.25,94.22,262605.0
2025-05-08 09:55:00,94.22,94.89,94.15,94.89,228617.0,94.22,94.89,94.15,94.89,228617.0
2025-05-08 10:00:00,94.87,94.9,93.72,93.84,202957.0,94.87,94.9,93.72,93.84,202957.0
2025-05-08 10:05:00,93.8,93.84,93.33,93.59,181594.0,93.8,93.84,93.33,93.59,181594.0
2025-05-08 10:10:00,93.56,94.42,93.52,94.39,126513.0,93.56,94.42,93.52,94.39,126513.0
2025-05-08 10:15:00,94.4,94.82,94.3,94.62,141476.0,94.4,94.82,94.3,94.62,141476.0
2025-05-08 10:20:00,94.62,94.78,94.2,94.29,161539.0,94.62,94.78,94.2,94.29,161539.0
2025-05-08 10:25:00,94.26,95.0,94.26,94.83,139464.0,94.26,95.0,94.26,94.83,139464.0
2025-05-08 10:30:00,94.85,95.87,94.85,95.84,158340.0,94.85,95.87,94.85,95.84,158340.0
2025-05-08 10:35:00,95.87,95.97,95.59,95.83,184734.0,95.87,95.97,95.59,95.83,184734.0
2025-05-08 10:40:00,95.84,96.32,95.82,96.06,158542.0,95.84,96.32,95.82,96.06,158542.0
2025-05-08 10:45:00,96.04,96.1,95.55,95.65,144205.0,96.04,96.1,95.55,95.65,144205.0
2025-05-08 10:50:00,95.67,96.19,95.55,95.63,95782.0,95.67,96.19,95.55,95.63,95782.0
2025-05-08 10:55:00,95.6,96.19,95.44,95.8,138557.0,95.6,96.19,95.44,95.8,138557.0
2025-05-08 11:00:00,95.79,95.94,95.42,95.46,122643.0,95.79,95.94,95.42,95.46,122643.0
2025-05-08 11:05:00,95.46,96.35,95.42,96.21,139108.0,95.46,96.35,95.42,96.21,139108.0
2025-05-08 11:10:00,96.23,96.34,96.03,96.17,85951.0,96.23,96.34,96.03,96.17,85951.0
2025-05-08 11:15:00,96.18,96.68,96.01,96.5,63996.0,96.18,96.68,96.01,96.5,63996.0
2025-05-08 11:20:00,96.48,96.57,96.3,96.54,83449.0,96.48,96.57,96.3,96.54,83449.0
2025-05-08 11:25:00,96.54,96.83,96.46,96.63,64648.0,96.54,96.83,96.46,96.63,64648.0
2025-05-08 11:30:00,96.62,97.29,96.6,97.25,63286.0,96.62,97.29,96.6,97.25,63286.0
2025-05-08 11:35:00,97.28,97.56,97.21,97.54,134510.0,97.28,97.56,97.21,97.54,134510.0
2025-05-08 11:40:00,97.55,97.96,97.47,97.81,140207.0,97.55,97.96,97.47,97.81,140207.0
2025-05-08 11:45:00,97.82,98.18,97.76,98.15,92187.0,97.82,98.18,97.76,98.15,92187.0
2025-05-08 11:50:00,98.12,98.22,97.77,97.83,147994.0,98.12,98.22,97.77,97.83,147994.0
2025-05-08 11:55:00,97.83,97.88,97.4,97.64,140453.0,97.83,97.88,97.4,97.64,140453.0
2025-05-08 12:00:00,97.64,98.28,97.64,98.21,52354.0,97.64,98.28,97.64,98.21,52354.0
2025-05-08 12:05:00,98.2,98.42,98.12,98.42,42341.0,98.2,98.42,98.12,98.42,42341.0
2025-05-08 12:10:00,98.42,98.78,98.27,98.7,94262.0,98.42,98.78,98.27,98.7,94262.0
2025-05-08 12:15:00,98.72,98.79,98.11,98.11,113476.0,98.72,98.79,98.11,98.11,113476.0
2025-05-08 12:20:00,98.1,98.45,98.07,98.42,61618.0,98.1,98.45,98.07,98.42,61618.0
2025-05-08 12:25:00,98.42,98.46,98.22,98.44,48138.0,98.42,98.46,98.22,98.44,48138.0
2025-05-08 12:30:00,98.45,98.48,98.14,98.31,41711.0,98.45,98.48,98.14,98.31,41711.0
2025-05-08 12:35:00,98.3,98.45,98.01,98.42,50081.0,98.3,98.45,98.01,98.42,50081.0
2025-05-08 12:40:00,98.43,98.5,98.01,98.29,39470.0,98.43,98.5,98.01,98.29,39470.0
2025-05-08 12:45:00,98.25,98.26,97.7,97.7,67440.0,98.25,98.26,97.7,97.7,67440.0
2025-05-08 12:50:00,97.71,97.74,97.48,97.48,43579.0,97.71,97.74,97.48,97.48,43579.0
2025-05-08 12:55:00,97.48,97.93,97.44,97.85,38027.0,97.48,97.93,97.44,97.85,38027.0
2025-05-08 13:00:00,97.86,98.11,97.86,97.98,72070.0,97.86,98.11,97.86,97.98,72070.0
2025-05-08 13:05:00,97.98,98.13,97.86,98.02,35862.0,97.98,98.13,97.86,98.02,35862.0
2025-05-08 13:10:00,98.01,98.07,97.62,97.8,33895.0,98.01,98.07,97.62,97.8,33895.0
2025-05-08 13:15:00,97.78,97.84,97.64,97.76,34817.0,97.78,97.84,97.64,97.76,34817.0
2025-05-08 13:20:00,97.78,97.89,97.58,97.84,23689.0,97.78,97.89,97.58,97.84,23689.0
2025-05-08 13:25:00,97.84,97.99,97.78,97.94,23818.0,97.84,97.99,97.78,97.94,23818.0
2025-05-08 13:30:00,97.94,97.96,97.56,97.6,29823.0,97.94,97.96,97.56,97.6,29823.0
2025-05-08 13:35:00,97.61,97.78,97.49,97.69,37867.0,97.61,97.78,97.49,97.69,37867.0
2025-05-08 13:40:00,97.75,98.01,97.57,97.98,30632.0,97.75,98.01,97.57,97.98,30632.0
2025-05-08 13:45:00,97.99,98.01,97.73,97.75,37180.0,97.99,98.01,97.73,97.75,37180.0
2025-05-08 13:50:00,97.74,97.81,97.71,97.76,29528.0,97.74,97.81,97.71,97.76,29528.0
2025-05-08 13:55:00,97.75,97.75,97.55,97.73,35810.0,97.75,97.75,97.55,97.73,35810.0
2025-05-08 14:00:00,97.73,98.09,97.68,98.05,53313.0,97.73,98.09,97.68,98.05,53313.0
2025-05-08 14:05:00,98.03,98.32,98.01,98.28,52466.0,98.03,98.32,98.01,98.28,52466.0
2025-05-08 14:10:00,98.28,98.6,98.03,98.59,54177.0,98.28,98.6,98.03,98.59,54177.0
2025-05-08 14:15:00,98.6,98.69,98.49,98.64,60758.0,98.6,98.69,98.49,98.64,60758.0
2025-05-08 14:20:00,98.65,98.74,98.52,98.63,48953.0,98.65,98.74,98.52,98.63,48953.0
2025-05-08 14:25:00,98.63,98.8,98.51,98.52,70665.0,98.63,98.8,98.51,98.52,70665.0
2025-05-08 14:30:00,98.51,98.99,98.41,98.99,89146.0,98.51,98.99,98.41,98.99,89146.0
2025-05-08 14:35:00,98.96,99.16,98.86,99.07,74258.0,98.96,99.16,98.86,99.07,74258.0
2025-05-08 14:40:00,99.05,99.19,99.05,99.09,51988.0,99.05,99.19,99.05,99.09,51988.0
2025-05-08 14:45:00,99.08,99.12,98.99,99.03,45556.0,99.08,99.12,98.99,99.03,45556.0
2025-05-08 14:50:00,99.03,99.27,98.97,98.98,57113.0,99.03,99.27,98.97,98.98,57113.0
2025-05-08 14:55:00,99.0,99.12,98.85,99.1,79201.0,99.0,99.12,98.85,99.1,79201.0
2025-05-08 15:00:00,99.14,99.26,98.77,98.99,183199.0,99.14,99.26,98.77,98.99,183199.0
2025-05-08 15:05:00,98.99,98.99,98.51,98.57,87180.0,98.99,98.99,98.51,98.57,87180.0
2025-05-08 15:10:00,98.55,98.55,98.17,98.28,103112.0,98.55,98.55,98.17,98.28,103112.0
2025-05-08 15:15:00,98.29,98.5,98.02,98.48,70744.0,98.29,98.5,98.02,98.48,70744.0
2025-05-08 15:20:00,98.46,98.85,98.43,98.7,83153.0,98.46,98.85,98.43,98.7,83153.0
2025-05-08 15:25:00,98.72,98.87,98.58,98.86,45473.0,98.72,98.87,98.58,98.86,45473.0
2025-05-08 15:30:00,98.85,99.11,98.85,98.91,80366.0,98.85,99.11,98.85,98.91,80366.0
2025-05-08 15:35:00,98.91,98.91,98.58,98.59,107576.0,98.91,98.91,98.58,98.59,107576.0
2025-05-08 15:40:00,98.59,98.59,98.34,98.46,102306.0,98.59,98.59,98.34,98.46,102306.0
2025-05-08 15:45:00,98.46,98.46,98.14,98.14,131894.0,98.46,98.46,98.14,98.14,131894.0
2025-05-08 15:50:00,98.16,98.17,97.71,98.04,271335.0,98.16,98.17,97.71,98.04,271335.0
2025-05-08 15:55:00,98.06,98.11,97.68,97.71,526649.0,98.06,98.11,97.68,97.71,526649.0
2025-05-09 09:30:00,98.33,98.38,96.15,96.55,218629.0,98.33,98.38,96.15,96.55,218629.0
2025-05-09 09:35:00,96.56,96.95,96.25,96.54,56946.0,96.56,96.95,96.25,96.54,56946.0
2025-05-09 09:40:00,96.57,96.81,96.26,96.46,69793.0,96.57,96.81,96.26,96.46,69793.0
2025-05-09 09:45:00,96.49,96.95,96.31,96.66,85550.0,96.49,96.95,96.31,96.66,85550.0
2025-05-09 09:50:00,96.67,96.93,96.42,96.66,37300.0,96.67,96.93,96.42,96.66,37300.0
2025-05-09 09:55:00,96.69,96.98,96.67,96.7,40943.0,96.69,96.98,96.67,96.7,40943.0
2025-05-09 10:00:00,96.7,96.89,96.51,96.82,71803.0,96.7,96.89,96.51,96.82,71803.0
2025-05-09 10:05:00,96.87,97.03,96.66,96.87,50707.0,96.87,97.03,96.66,96.87,50707.0
2025-05-09 10:10:00,96.83,96.86,96.61,96.63,36961.0,96.83,96.86,96.61,96.63,36961.0
2025-05-09 10:15:00,96.64,96.73,96.38,96.44,43650.0,96.64,96.73,96.38,96.44,43650.0
2025-05-09 10:20:00,96.46,96.54,96.31,96.45,50455.0,96.46,96.54,96.31,96.45,50455.0
2025-05-09 10:25:00,96.43,96.48,96.02,96.08,55526.0,96.43,96.48,96.02,96.08,55526.0
2025-05-09 10:30:00,96.07,96.28,95.76,95.83,71042.0,96.07,96.28,95.76,95.83,71042.0
2025-05-09 10:35:00,95.82,95.89,95.45,95.69,56599.0,95.82,95.89,95.45,95.69,56599.0
2025-05-09 10:40:00,95.67,95.67,95.42,95.59,85039.0,95.67,95.67,95.42,95.59,85039.0
2025-05-09 10:45:00,95.57,95.79,95.51,95.77,34490.0,95.57,95.79,95.51,95.77,34490.0
2025-05-09 10:50:00,95.77,96.05,95.72,96.01,25287.0,95.77,96.05,95.72,96.01,25287.0
2025-05-09 10:55:00,96.0,96.36,96.0,96.31,29713.0,96.0,96.36,96.0,96.31,29713.0
2025-05-09 11:00:00,96.31,96.57,96.21,96.56,15176.0,96.31,96.57,96.21,96.56,15176.0
2025-05-09 11:05:00,96.58,96.58,96.38,96.48,28416.0,96.58,96.58,96.38,96.48,28416.0
2025-05-09 11:10:00,96.5,96.55,96.26,96.31,21480.0,96.5,96.55,96.26,96.31,21480.0
2025-05-09 11:15:00,96.29,96.41,96.2,96.34,29172.0,96.29,96.41,96.2,96.34,29172.0
2025-05-09 11:20:00,96.34,96.35,96.27,96.33,19853.0,96.34,96.35,96.27,96.33,19853.0
2025-05-09 11:25:00,96.33,96.38,96.16,96.28,22627.0,96.33,96.38,96.16,96.28,22627.0
2025-05-09 11:30:00,96.26,96.51,96.07,96.51,40179.0,96.26,96.51,96.07,96.51,40179.0
2025-05-09 11:35:00,96.51,96.65,96.47,96.62,14943.0,96.51,96.65,96.47,96.62,14943.0
2025-05-09 11:40:00,96.63,96.79,96.54,96.78,19627.0,96.63,96.79,96.54,96.78,19627.0
2025-05-09 11:45:00,96.79,96.89,96.65,96.72,24714.0,96.79,96.89,96.65,96.72,24714.0
2025-05-09 11:50:00,96.73,96.79,96.66,96.67,21315.0,96.73,96.79,96.66,96.67,21315.0
2025-05-09 11:55:00,96.67,96.99,96.67,96.9,25615.0,96.67,96.99,96.67,96.9,25615.0
2025-05-09 12:00:00,96.91,96.93,96.67,96.67,20219.0,96.91,96.93,96.67,96.67,20219.0
2025-05-09 12:05:00,96.65,96.89,96.62,96.65,39678.0,96.65,96.89,96.62,96.65,39678.0
2025-05-09 12:10:00,96.64,96.66,96.42,96.65,26820.0,96.64,96.66,96.42,96.65,26820.0
2025-05-09 12:15:00,96.65,96.84,96.63,96.75,37549.0,96.65,96.84,96.63,96.75,37549.0
2025-05-09 12:20:00,96.77,96.92,96.74,96.8,42528.0,96.77,96.92,96.74,96.8,42528.0
2025-05-09 12:25:00,96.75,96.75,96.59,96.62,20083.0,96.75,96.75,96.59,96.62,20083.0
2025-05-09 12:30:00,96.62,96.68,96.53,96.56,17518.0,96.62,96.68,96.53,96.56,17518.0
2025-05-09 12:35:00,96.56,96.87,96.53,96.69,39603.0,96.56,96.87,96.53,96.69,39603.0
2025-05-09 12:40:00,96.69,96.74,96.6,96.6,16168.0,96.69,96.74,96.6,96.6,16168.0
2025-05-09 12:45:00,96.6,96.63,96.36,96.42,28511.0,96.6,96.63,96.36,96.42,28511.0
2025-05-09 12:50:00,96.41,96.64,96.41,96.63,18316.0,96.41,96.64,96.41,96.63,18316.0
2025-05-09 12:55:00,96.67,96.67,96.51,96.55,13904.0,96.67,96.67,96.51,96.55,13904.0
2025-05-09 13:00:00,96.53,96.66,96.53,96.59,24552.0,96.53,96.66,96.53,96.59,24552.0
2025-05-09 13:05:00,96.6,96.69,96.57,96.69,16278.0,96.6,96.69,96.57,96.69,16278.0
2025-05-09 13:10:00,96.7,96.8,96.57,96.57,50231.0,96.7,96.8,96.57,96.57,50231.0
2025-05-09 13:15:00,96.57,96.79,96.57,96.77,15911.0,96.57,96.79,96.57,96.77,15911.0
2025-05-09 13:20:00,96.79,96.79,96.53,96.76,18947.0,96.79,96.79,96.53,96.76,18947.0
2025-05-09 13:25:00,96.76,96.9,96.73,96.82,16773.0,96.76,96.9,96.73,96.82,16773.0
2025-05-09 13:30:00,96.8,96.87,96.67,96.85,21970.0,96.8,96.87,96.67,96.85,21970.0
2025-05-09 13:35:00,96.88,97.08,96.87,97.08,22130.0,96.88,97.08,96.87,97.08,22130.0
2025-05-09 13:40:00,97.09,97.18,97.01,97.18,11573.0,97.09,97.18,97.01,97.18,11573.0
2025-05-09 13:45:00,97.2,97.32,97.19,97.23,14437.0,97.2,97.32,97.19,97.23,14437.0
2025-05-09 13:50:00,97.23,97.25,97.14,97.25,11545.0,97.23,97.25,97.14,97.25,11545.0
2025-05-09 13:55:00,97.27,97.38,97.26,97.32,12062.0,97.27,97.38,97.26,97.32,12062.0
2025-05-09 14:00:00,97.33,97.33,97.18,97.22,13950.0,97.33,97.33,97.18,97.22,13950.0
2025-05-09 14:05:00,97.21,97.23,97.05,97.06,13749.0,97.21,97.23,97.05,97.06,13749.0
2025-05-09 14:10:00,97.02,97.09,97.01,97.05,18629.0,97.02,97.09,97.01,97.05,18629.0
2025-05-09 14:15:00,97.05,97.14,97.01,97.02,17978.0,97.05,97.14,97.01,97.02,17978.0
2025-05-09 14:20:00,97.02,97.15,96.94,97.14,27148.0,97.02,97.15,96.94,97.14,27148.0
2025-05-09 14:25:00,97.14,97.15,97.03,97.04,16691.0,97.14,97.15,97.03,97.04,16691.0
2025-05-09 14:30:00,97.06,97.28,97.05,97.28,42356.0,97.06,97.28,97.05,97.28,42356.0
2025-05-09 14:35:00,97.28,97.32,97.22,97.28,14575.0,97.28,97.32,97.22,97.28,14575.0
2025-05-09 14:40:00,97.29,97.33,97.23,97.26,13316.0,97.29,97.33,97.23,97.26,13316.0
2025-05-09 14:45:00,97.26,97.32,97.21,97.31,17092.0,97.26,97.32,97.21,97.31,17092.0
2025-05-09 14:50:00,97.31,97.4,97.25,97.28,11807.0,97.31,97.4,97.25,97.28,11807.0
2025-05-09 14:55:00,97.29,97.29,97.13,97.16,12556.0,97.29,97.29,97.13,97.16,12556.0
2025-05-09 15:00:00,97.17,97.29,97.08,97.23,40352.0,97.17,97.29,97.08,97.23,40352.0
2025-05-09 15:05:00,97.25,97.4,97.22,97.37,24283.0,97.25,97.4,97.22,97.37,24283.0
2025-05-09 15:10:00,97.37,97.48,97.15,97.2,63682.0,97.37,97.48,97.15,97.2,63682.0
2025-05-09 15:15:00,97.19,97.24,97.09,97.24,26511.0,97.19,97.24,97.09,97.24,26511.0
2025-05-09 15:20:00,97.26,97.26,97.02,97.19,67384.0,97.26,97.26,97.02,97.19,67384.0
2025-05-09 15:25:00,97.2,97.21,96.98,97.05,45620.0,97.2,97.21,96.98,97.05,45620.0
2025-05-09 15:30:00,97.05,97.1,96.97,97.03,64114.0,97.05,97.1,96.97,97.03,64114.0
2025-05-09 15:35:00,97.03,97.05,96.83,96.89,98491.0,97.03,97.05,96.83,96.89,98491.0
2025-05-09 15:40:00,96.89,96.91,96.83,96.86,66804.0,96.89,96.91,96.83,96.86,66804.0
2025-05-09 15:45:00,96.87,97.07,96.75,97.04,83697.0,96.87,97.07,96.75,97.04,83697.0
2025-05-09 15:50:00,97.07,97.54,96.98,97.53,113897.0,97.07,97.54,96.98,97.53,113897.0
2025-05-09 15:55:00,97.52,97.6,97.21,97.41,241566.0,97.52,97.6,97.21,97.41,241566.0
2025-05-12 09:30:00,99.85,100.39,99.47,99.68,185076.0,99.85,100.39,99.47,99.68,185076.0
2025-05-12 09:35:00,99.73,99.98,99.26,99.31,121647.0,99.73,99.98,99.26,99.31,121647.0
2025-05-12 09:40:00,99.3,99.9,99.25,99.83,234801.0,99.3,99.9,99.25,99.83,234801.0
2025-05-12 09:45:00,99.83,100.24,99.65,100.2,119558.0,99.83,100.24,99.65,100.2,119558.0
2025-05-12 09:50:00,100.22,100.66,100.21,100.38,100093.0,100.22,100.66,100.21,100.38,100093.0
2025-05-12 09:55:00,100.4,100.45,100.0,100.04,125904.0,100.4,100.45,100.0,100.04,125904.0
2025-05-12 10:00:00,100.05,100.14,99.48,99.62,85156.0,100.05,100.14,99.48,99.62,85156.0
2025-05-12 10:05:00,99.61,99.91,99.61,99.7,28483.0,99.61,99.91,99.61,99.7,28483.0
2025-05-12 10:10:00,99.77,100.34,99.77,100.25,102718.0,99.77,100.34,99.77,100.25,102718.0
2025-05-12 10:15:00,100.28,100.34,100.18,100.31,67175.0,100.28,100.34,100.18,100.31,67175.0
2025-05-12 10:20:00,100.33,100.35,100.01,100.09,40778.0,100.33,100.35,100.01,100.09,40778.0
2025-05-12 10:25:00,100.12,100.13,99.75,99.87,14607.0,100.12,100.13,99.75,99.87,14607.0
2025-05-12 10:30:00,99.88,99.89,99.62,99.72,46748.0,99.88,99.89,99.62,99.72,46748.0
2025-05-12 10:35:00,99.68,99.87,99.65,99.8,14478.0,99.68,99.87,99.65,99.8,14478.0
2025-05-12 10:40:00,99.88,99.93,99.74,99.88,13688.0,99.88,99.93,99.74,99.88,13688.0
2025-05-12 10:45:00,99.88,99.94,99.72,99.76,20444.0,99.88,99.94,99.72,99.76,20444.0
2025-05-12 10:50:00,99.78,99.82,99.65,99.71,19647.0,99.78,99.82,99.65,99.71,19647.0
2025-05-12 10:55:00,99.73,99.86,99.64,99.71,37121.0,99.73,99.86,99.64,99.71,37121.0
2025-05-12 11:00:00,99.71,100.07,99.67,100.06,38258.0,99.71,100.07,99.67,100.06,38258.0
2025-05-12 11:05:00,100.06,100.25,100.06,100.16,51240.0,100.06,100.25,100.06,100.16,51240.0
2025-05-12 11:10:00,100.18,100.3,100.02,100.21,34846.0,100.18,100.3,100.02,100.21,34846.0
2025-05-12 11:15:00,100.19,100.22,100.03,100.07,37211.0,100.19,100.22,100.03,100.07,37211.0
2025-05-12 11:20:00,100.06,100.06,99.65,99.76,21995.0,100.06,100.06,99.65,99.76,21995.0
2025-05-12 11:25:00,99.77,99.94,99.64,99.87,31308.0,99.77,99.94,99.64,99.87,31308.0
2025-05-12 11:30:00,99.87,99.95,99.75,99.76,10661.0,99.87,99.95,99.75,99.76,10661.0
2025-05-12 11:35:00,99.75,99.83,99.64,99.71,31516.0,99.75,99.83,99.64,99.71,31516.0
2025-05-12 11:40:00,99.7,99.7,99.49,99.67,22501.0,99.7,99.7,99.49,99.67,22501.0
2025-05-12 11:45:00,99.63,99.7,99.57,99.57,10295.0,99.63,99.7,99.57,99.57,10295.0
2025-05-12 11:50:00,99.58,99.63,99.49,99.51,12355.0,99.58,99.63,99.49,99.51,12355.0
2025-05-12 11:55:00,99.51,99.59,99.37,99.45,15114.0,99.51,99.59,99.37,99.45,15114.0
2025-05-12 12:00:00,99.45,99.49,99.19,99.3,18402.0,99.45,99.49,99.19,99.3,18402.0
2025-05-12 12:05:00,99.3,99.57,99.29,99.52,18166.0,99.3,99.57,99.29,99.52,18166.0
2025-05-12 12:10:00,99.54,99.61,99.46,99.59,18083.0,99.54,99.61,99.46,99.59,18083.0
2025-05-12 12:15:00,99.59,99.6,99.46,99.52,14453.0,99.59,99.6,99.46,99.52,14453.0
2025-05-12 12:20:00,99.5,99.7,99.5,99.69,8329.0,99.5,99.7,99.5,99.69,8329.0
2025-05-12 12:25:00,99.68,99.7,99.56,99.6,8531.0,99.68,99.7,99.56,99.6,8531.0
2025-05-12 12:30:00,99.61,99.66,99.49,99.66,13945.0,99.61,99.66,99.49,99.66,13945.0
2025-05-12 12:35:00,99.67,99.77,99.62,99.77,8674.0,99.67,99.77,99.62,99.77,8674.0
2025-05-12 12:40:00,99.77,99.88,99.74,99.88,14319.0,99.77,99.88,99.74,99.88,14319.0
2025-05-12 12:45:00,99.9,100.19,99.9,100.18,17846.0,99.9,100.19,99.9,100.18,17846.0
2025-05-12 12:50:00,100.17,100.29,100.16,100.19,20775.0,100.17,100.29,100.16,100.19,20775.0
2025-05-12 12:55:00,100.16,100.36,100.15,100.31,15470.0,100.16,100.36,100.15,100.31,15470.0
2025-05-12 13:00:00,100.31,100.51,100.3,100.51,21416.0,100.31,100.51,100.3,100.51,21416.0
2025-05-12 13:05:00,100.52,100.66,100.42,100.63,23063.0,100.52,100.66,100.42,100.63,23063.0
2025-05-12 13:10:00,100.62,100.72,100.56,100.72,13030.0,100.62,100.72,100.56,100.72,13030.0
2025-05-12 13:15:00,100.72,100.73,100.53,100.54,26440.0,100.72,100.73,100.53,100.54,26440.0
2025-05-12 13:20:00,100.54,100.73,100.47,100.71,16928.0,100.54,100.73,100.47,100.71,16928.0
2025-05-12 13:25:00,100.71,100.92,100.7,100.83,22420.0,100.71,100.92,100.7,100.83,22420.0
2025-05-12 13:30:00,100.84,100.93,100.76,100.78,10355.0,100.84,100.93,100.76,100.78,10355.0
2025-05-12 13:35:00,100.78,100.85,100.74,100.79,11331.0,100.78,100.85,100.74,100.79,11331.0
2025-05-12 13:40:00,100.81,101.04,100.79,101.0,26312.0,100.81,101.04,100.79,101.0,26312.0
2025-05-12 13:45:00,101.0,101.11,100.99,101.1,10491.0,101.0,101.11,100.99,101.1,10491.0
2025-05-12 13:50:00,101.1,101.24,101.08,101.23,24453.0,101.1,101.24,101.08,101.23,24453.0
2025-05-12 13:55:00,101.21,101.29,101.14,101.14,15742.0,101.21,101.29,101.14,101.14,15742.0
2025-05-12 14:00:00,101.13,101.25,101.09,101.15,13885.0,101.13,101.25,101.09,101.15,13885.0
2025-05-12 14:05:00,101.15,101.32,101.14,101.28,14373.0,101.15,101.32,101.14,101.28,14373.0
2025-05-12 14:10:00,101.27,101.3,101.13,101.29,17547.0,101.27,101.3,101.13,101.29,17547.0
2025-05-12 14:15:00,101.29,101.51,101.27,101.5,20166.0,101.29,101.51,101.27,101.5,20166.0
2025-05-12 14:20:00,101.52,101.53,101.33,101.45,29649.0,101.52,101.53,101.33,101.45,29649.0
2025-05-12 14:25:00,101.47,101.61,101.42,101.51,19731.0,101.47,101.61,101.42,101.51,19731.0
2025-05-12 14:30:00,101.52,101.72,101.51,101.7,24122.0,101.52,101.72,101.51,101.7,24122.0
2025-05-12 14:35:00,101.69,101.8,101.69,101.77,17593.0,101.69,101.8,101.69,101.77,17593.0
2025-05-12 14:40:00,101.76,101.86,101.71,101.72,17086.0,101.76,101.86,101.71,101.72,17086.0
2025-05-12 14:45:00,101.72,101.75,101.62,101.64,15612.0,101.72,101.75,101.62,101.64,15612.0
2025-05-12 14:50:00,101.64,101.76,101.63,101.74,23727.0,101.64,101.76,101.63,101.74,23727.0
2025-05-12 14:55:00,101.75,101.75,101.64,101.68,26064.0,101.75,101.75,101.64,101.68,26064.0
2025-05-12 15:00:00,101.68,101.94,101.63,101.91,40305.0,101.68,101.94,101.63,101.91,40305.0
2025-05-12 15:05:00,101.9,101.95,101.82,101.9,21447.0,101.9,101.95,101.82,101.9,21447.0
2025-05-12 15:10:00,101.9,101.92,101.71,101.71,23949.0,101.9,101.92,101.71,101.71,23949.0
2025-05-12 15:15:00,101.7,101.8,101.65,101.77,26938.0,101.7,101.8,101.65,101.77,26938.0
2025-05-12 15:20:00,101.77,101.77,101.59,101.63,98000.0,101.77,101.77,101.59,101.63,98000.0
2025-05-12 15:25:00,101.64,101.78,101.56,101.74,44795.0,101.64,101.78,101.56,101.74,44795.0
2025-05-12 15:30:00,101.73,101.82,101.68,101.78,31745.0,101.73,101.82,101.68,101.78,31745.0
2025-05-12 15:35:00,101.78,101.82,101.67,101.78,55427.0,101.78,101.82,101.67,101.78,55427.0
2025-05-12 15:40:00,101.77,101.89,101.72,101.86,35847.0,101.77,101.89,101.72,101.86,35847.0
2025-05-12 15:45:00,101.87,102.02,101.84,101.98,58844.0,101.87,102.02,101.84,101.98,58844.0
2025-05-12 15:50:00,101.98,102.13,101.89,101.97,120679.0,101.98,102.13,101.89,101.97,120679.0
2025-05-12 15:55:00,101.93,102.09,101.75,102.08,223706.0,101.93,102.09,101.75,102.08,223706.0
2025-05-13 09:30:00,101.48,102.32,101.28,102.13,104448.0,101.48,102.32,101.28,102.13,104448.0
2025-05-13 09:35:00,102.13,102.28,101.54,102.19,41495.0,102.13,102.28,101.54,102.19,41495.0
2025-05-13 09:40:00,102.25,102.3,101.93,102.2,29667.0,102.25,102.3,101.93,102.2,29667.0
2025-05-13 09:45:00,102.2,102.36,102.03,102.26,93109.0,102.2,102.36,102.03,102.26,93109.0
2025-05-13 09:50:00,102.25,102.9,102.24,102.88,25927.0,102.25,102.9,102.24,102.88,25927.0
2025-05-13 09:55:00,102.9,103.19,102.86,103.19,39665.0,102.9,103.19,102.86,103.19,39665.0
2025-05-13 10:00:00,103.13,103.42,103.01,103.24,34682.0,103.13,103.42,103.01,103.24,34682.0
2025-05-13 10:05:00,103.23,103.46,103.22,103.42,28188.0,103.23,103.46,103.22,103.42,28188.0
2025-05-13 10:10:00,103.42,103.81,103.36,103.77,45153.0,103.42,103.81,103.36,103.77,45153.0
2025-05-13 10:15:00,103.76,103.98,103.63,103.86,36011.0,103.76,103.98,103.63,103.86,36011.0
2025-05-13 10:20:00,103.84,104.01,103.73,104.0,23638.0,103.84,104.01,103.73,104.0,23638.0
2025-05-13 10:25:00,103.98,104.13,103.92,103.94,59295.0,103.98,104.13,103.92,103.94,59295.0
2025-05-13 10:30:00,103.92,104.16,103.75,104.16,37064.0,103.92,104.16,103.75,104.16,37064.0
2025-05-13 10:35:00,104.16,104.42,104.14,104.4,33591.0,104.16,104.42,104.14,104.4,33591.0
2025-05-13 10:40:00,104.41,104.44,104.24,104.3,21950.0,104.41,104.44,104.24,104.3,21950.0
2025-05-13 10:45:00,104.29,104.38,104.16,104.16,18476.0,104.29,104.38,104.16,104.16,18476.0
2025-05-13 10:50:00,104.18,104.36,104.15,104.19,30384.0,104.18,104.36,104.15,104.19,30384.0
2025-05-13 10:55:00,104.19,104.19,103.64,103.65,46651.0,104.19,104.19,103.64,103.65,46651.0
2025-05-13 11:00:00,103.68,103.98,103.62,103.89,40409.0,103.68,103.98,103.62,103.89,40409.0
2025-05-13 11:05:00,103.88,103.94,103.77,103.86,29007.0,103.88,103.94,103.77,103.86,29007.0
2025-05-13 11:10:00,103.9,104.02,103.84,103.99,58916.0,103.9,104.02,103.84,103.99,58916.0
2025-05-13 11:15:00,103.98,104.2,103.93,104.16,36326.0,103.98,104.2,103.93,104.16,36326.0
2025-05-13 11:20:00,104.15,104.17,104.02,104.08,13069.0,104.15,104.17,104.02,104.08,13069.0
2025-05-13 11:25:00,104.09,104.33,104.09,104.22,16073.0,104.09,104.33,104.09,104.22,16073.0
2025-05-13 11:30:00,104.21,104.27,104.1,104.21,38348.0,104.21,104.27,104.1,104.21,38348.0
2025-05-13 11:35:00,104.2,104.31,104.05,104.31,12173.0,104.2,104.31,104.05,104.31,12173.0
2025-05-13 11:40:00,104.34,104.47,104.31,104.4,9906.0,104.34,104.47,104.31,104.4,9906.0
2025-05-13 11:45:00,104.41,104.63,104.38,104.51,13567.0,104.41,104.63,104.38,104.51,13567.0
2025-05-13 11:50:00,104.5,104.51,104.33,104.4,18054.0,104.5,104.51,104.33,104.4,18054.0
2025-05-13 11:55:00,104.37,104.52,104.26,104.29,17958.0,104.37,104.52,104.26,104.29,17958.0
2025-05-13 12:00:00,104.31,104.4,104.22,104.4,17242.0,104.31,104.4,104.22,104.4,17242.0
2025-05-13 12:05:00,104.44,104.7,104.44,104.7,16098.0,104.44,104.7,104.44,104.7,16098.0
2025-05-13 12:10:00,104.71,104.98,104.7,104.96,39450.0,104.71,104.98,104.7,104.96,39450.0
2025-05-13 12:15:00,104.95,104.97,104.67,104.73,24591.0,104.95,104.97,104.67,104.73,24591.0
2025-05-13 12:20:00,104.75,104.75,104.61,104.69,10271.0,104.75,104.75,104.61,104.69,10271.0
2025-05-13 12:25:00,104.71,104.99,104.71,104.97,67639.0,104.71,104.99,104.71,104.97,67639.0
2025-05-13 12:30:00,104.95,105.07,104.91,105.0,18636.0,104.95,105.07,104.91,105.0,18636.0
2025-05-13 12:35:00,104.97,105.21,104.94,105.16,16344.0,104.97,105.21,104.94,105.16,16344.0
2025-05-13 12:40:00,105.14,105.16,105.05,105.07,11361.0,105.14,105.16,105.05,105.07,11361.0
2025-05-13 12:45:00,105.07,105.27,105.03,105.25,13172.0,105.07,105.27,105.03,105.25,13172.0
2025-05-13 12:50:00,105.23,105.24,105.11,105.2,9874.0,105.23,105.24,105.11,105.2,9874.0
2025-05-13 12:55:00,105.2,105.27,105.03,105.03,42812.0,105.2,105.27,105.03,105.03,42812.0
2025-05-13 13:00:00,105.07,105.12,104.96,105.11,12958.0,105.07,105.12,104.96,105.11,12958.0
2025-05-13 13:05:00,105.09,105.19,105.03,105.15,17488.0,105.09,105.19,105.03,105.15,17488.0
2025-05-13 13:10:00,105.15,105.16,105.06,105.12,8205.0,105.15,105.16,105.06,105.12,8205.0
2025-05-13 13:15:00,105.13,105.19,105.05,105.12,17005.0,105.13,105.19,105.05,105.12,17005.0
2025-05-13 13:20:00,105.12,105.22,105.03,105.22,27690.0,105.12,105.22,105.03,105.22,27690.0
2025-05-13 13:25:00,105.22,105.37,105.21,105.27,18770.0,105.22,105.37,105.21,105.27,18770.0
2025-05-13 13:30:00,105.24,105.41,105.24,105.37,29846.0,105.24,105.41,105.24,105.37,29846.0
2025-05-13 13:35:00,105.37,105.43,105.23,105.28,54063.0,105.37,105.43,105.23,105.28,54063.0
2025-05-13 13:40:00,105.24,105.28,105.09,105.16,16317.0,105.24,105.28,105.09,105.16,16317.0
2025-05-13 13:45:00,105.16,105.27,105.15,105.22,12498.0,105.16,105.27,105.15,105.22,12498.0
2025-05-13 13:50:00,105.2,105.24,105.06,105.06,13350.0,105.2,105.24,105.06,105.06,13350.0
2025-05-13 13:55:00,105.04,105.08,104.92,105.06,14682.0,105.04,105.08,104.92,105.06,14682.0
2025-05-13 14:00:00,105.08,105.08,104.97,105.04,24497.0,105.08,105.08,104.97,105.04,24497.0
2025-05-13 14:05:00,105.05,105.21,105.04,105.04,12357.0,105.05,105.21,105.04,105.04,12357.0
2025-05-13 14:10:00,105.06,105.15,105.05,105.1,11826.0,105.06,105.15,105.05,105.1,11826.0
2025-05-13 14:15:00,105.12,105.12,105.0,105.05,14961.0,105.12,105.12,105.0,105.05,14961.0
2025-05-13 14:20:00,105.06,105.07,104.99,105.06,19270.0,105.06,105.07,104.99,105.06,19270.0
2025-05-13 14:25:00,105.06,105.07,104.87,104.98,78343.0,105.06,105.07,104.87,104.98,78343.0
2025-05-13 14:30:00,104.98,105.08,104.88,105.08,51358.0,104.98,105.08,104.88,105.08,51358.0
2025-05-13 14:35:00,105.09,105.17,105.05,105.09,36239.0,105.09,105.17,105.05,105.09,36239.0
2025-05-13 14:40:00,105.1,105.21,105.05,105.14,44811.0,105.1,105.21,105.05,105.14,44811.0
2025-05-13 14:45:00,105.18,105.21,104.98,105.0,23822.0,105.18,105.21,104.98,105.0,23822.0
2025-05-13 14:50:00,105.02,105.13,104.97,105.12,27120.0,105.02,105.13,104.97,105.12,27120.0
2025-05-13 14:55:00,105.11,105.15,104.96,105.08,15347.0,105.11,105.15,104.96,105.08,15347.0
2025-05-13 15:00:00,105.09,105.1,104.98,104.99,11250.0,105.09,105.1,104.98,104.99,11250.0
2025-05-13 15:05:00,105.0,105.17,104.97,105.13,61917.0,105.0,105.17,104.97,105.13,61917.0
2025-05-13 15:10:00,105.13,105.34,105.13,105.27,30819.0,105.13,105.34,105.13,105.27,30819.0
2025-05-13 15:15:00,105.29,105.3,105.16,105.24,23639.0,105.29,105.3,105.16,105.24,23639.0
2025-05-13 15:20:00,105.25,105.33,105.18,105.29,29598.0,105.25,105.33,105.18,105.29,29598.0
2025-05-13 15:25:00,105.28,105.3,105.25,105.28,57733.0,105.28,105.3,105.25,105.28,57733.0
2025-05-13 15:30:00,105.26,105.35,105.18,105.34,61269.0,105.26,105.35,105.18,105.34,61269.0
2025-05-13 15:35:00,105.35,105.5,105.31,105.43,31612.0,105.35,105.5,105.31,105.43,31612.0
2025-05-13 15:40:00,105.43,105.45,105.22,105.24,26211.0,105.43,105.45,105.22,105.24,26211.0
2025-05-13 15:45:00,105.22,105.23,105.01,105.12,42412.0,105.22,105.23,105.01,105.12,42412.0
2025-05-13 15:50:00,105.13,105.22,104.85,104.98,103115.0,105.13,105.22,104.85,104.98,103115.0
2025-05-13 15:55:00,104.96,105.21,104.8,105.06,295558.0,104.96,105.21,104.8,105.06,295558.0
2025-05-14 09:30:00,105.1,105.97,105.1,105.69,107486.0,105.1,105.97,105.1,105.69,107486.0
2025-05-14 09:35:00,105.71,105.71,104.93,105.06,52514.0,105.71,105.71,104.93,105.06,52514.0
2025-05-14 09:40:00,105.11,105.18,104.73,104.75,44679.0,105.11,105.18,104.73,104.75,44679.0
2025-05-14 09:45:00,104.73,104.73,104.12,104.36,31705.0,104.73,104.73,104.12,104.36,31705.0
2025-05-14 09:50:00,104.34,104.6,104.15,104.17,29487.0,104.34,104.6,104.15,104.17,29487.0
2025-05-14 09:55:00,104.2,104.41,104.0,104.38,20067.0,104.2,104.41,104.0,104.38,20067.0
2025-05-14 10:00:00,104.36,104.49,104.18,104.28,39125.0,104.36,104.49,104.18,104.28,39125.0
2025-05-14 10:05:00,104.28,104.63,103.93,104.4,89953.0,104.28,104.63,103.93,104.4,89953.0
2025-05-14 10:10:00,104.39,104.73,104.28,104.63,17110.0,104.39,104.73,104.28,104.63,17110.0
2025-05-14 10:15:00,104.65,104.68,104.44,104.64,14173.0,104.65,104.68,104.44,104.64,14173.0
2025-05-14 10:20:00,104.67,104.95,104.67,104.78,34971.0,104.67,104.95,104.67,104.78,34971.0
2025-05-14 10:25:00,104.85,104.98,104.74,104.88,28485.0,104.85,104.98,104.74,104.88,28485.0
2025-05-14 10:30:00,104.85,104.88,104.47,104.53,21835.0,104.85,104.88,104.47,104.53,21835.0
2025-05-14 10:35:00,104.53,104.67,104.47,104.6,20565.0,104.53,104.67,104.47,104.6,20565.0
2025-05-14 10:40:00,104.61,104.68,104.49,104.61,14178.0,104.61,104.68,104.49,104.61,14178.0
2025-05-14 10:45:00,104.63,104.63,104.41,104.58,29920.0,104.63,104.63,104.41,104.58,29920.0
2025-05-14 10:50:00,104.56,104.6,104.38,104.48,18740.0,104.56,104.6,104.38,104.48,18740.0
2025-05-14 10:55:00,104.53,104.57,104.44,104.51,18600.0,104.53,104.57,104.44,104.51,18600.0
2025-05-14 11:00:00,104.51,104.52,104.19,104.2,19097.0,104.51,104.52,104.19,104.2,19097.0
2025-05-14 11:05:00,104.2,104.36,104.13,104.36,16243.0,104.2,104.36,104.13,104.36,16243.0
2025-05-14 11:10:00,104.38,104.48,104.21,104.45,32222.0,104.38,104.48,104.21,104.45,32222.0
2025-05-14 11:15:00,104.48,104.62,104.45,104.58,19741.0,104.48,104.62,104.45,104.58,19741.0
2025-05-14 11:20:00,104.59,104.87,104.56,104.66,45711.0,104.59,104.87,104.56,104.66,45711.0
2025-05-14 11:25:00,104.7,104.82,104.6,104.7,14791.0,104.7,104.82,104.6,104.7,14791.0
2025-05-14 11:30:00,104.68,104.68,104.5,104.51,7541.0,104.68,104.68,104.5,104.51,7541.0
2025-05-14 11:35:00,104.52,104.54,104.39,104.44,10323.0,104.52,104.54,104.39,104.44,10323.0
2025-05-14 11:40:00,104.42,104.42,104.08,104.19,37628.0,104.42,104.42,104.08,104.19,37628.0
2025-05-14 11:45:00,104.16,104.22,104.03,104.12,15319.0,104.16,104.22,104.03,104.12,15319.0
2025-05-14 11:50:00,104.12,104.19,104.07,104.11,11744.0,104.12,104.19,104.07,104.11,11744.0
2025-05-14 11:55:00,104.11,104.18,104.02,104.11,12494.0,104.11,104.18,104.02,104.11,12494.0
2025-05-14 12:00:00,104.11,104.24,104.08,104.16,8956.0,104.11,104.24,104.08,104.16,8956.0
2025-05-14 12:05:00,104.19,104.2,104.06,104.14,9666.0,104.19,104.2,104.06,104.14,9666.0
2025-05-14 12:10:00,104.15,104.17,104.08,104.14,10061.0,104.15,104.17,104.08,104.14,10061.0
2025-05-14 12:15:00,104.12,104.16,103.99,104.0,14038.0,104.12,104.16,103.99,104.0,14038.0
2025-05-14 12:20:00,104.03,104.11,103.99,104.11,11885.0,104.03,104.11,103.99,104.11,11885.0
2025-05-14 12:25:00,104.08,104.23,104.08,104.21,14267.0,104.08,104.23,104.08,104.21,14267.0
2025-05-14 12:30:00,104.22,104.36,104.2,104.33,8740.0,104.22,104.36,104.2,104.33,8740.0
2025-05-14 12:35:00,104.31,104.31,104.03,104.07,14404.0,104.31,104.31,104.03,104.07,14404.0
2025-05-14 12:40:00,104.05,104.07,103.83,103.93,12742.0,104.05,104.07,103.83,103.93,12742.0
2025-05-14 12:45:00,103.9,103.93,103.8,103.84,15606.0,103.9,103.93,103.8,103.84,15606.0
2025-05-14 12:50:00,103.84,103.9,103.8,103.83,32758.0,103.84,103.9,103.8,103.83,32758.0
2025-05-14 12:55:00,103.84,103.86,103.76,103.78,38161.0,103.84,103.86,103.76,103.78,38161.0
2025-05-14 13:00:00,103.78,103.88,103.7,103.85,19044.0,103.78,103.88,103.7,103.85,19044.0
2025-05-14 13:05:00,103.84,103.9,103.78,103.89,7515.0,103.84,103.9,103.78,103.89,7515.0
2025-05-14 13:10:00,103.89,103.89,103.58,103.75,27770.0,103.89,103.89,103.58,103.75,27770.0
2025-05-14 13:15:00,103.75,103.76,103.35,103.48,43308.0,103.75,103.76,103.35,103.48,43308.0
2025-05-14 13:20:00,103.45,103.46,103.2,103.27,16799.0,103.45,103.46,103.2,103.27,16799.0
2025-05-14 13:25:00,103.23,103.38,103.16,103.36,14838.0,103.23,103.38,103.16,103.36,14838.0
2025-05-14 13:30:00,103.36,103.36,103.24,103.29,10673.0,103.36,103.36,103.24,103.29,10673.0
2025-05-14 13:35:00,103.29,103.32,103.18,103.28,24717.0,103.29,103.32,103.18,103.28,24717.0
2025-05-14 13:40:00,103.28,103.4,103.27,103.3,28835.0,103.28,103.4,103.27,103.3,28835.0
2025-05-14 13:45:00,103.3,103.33,103.24,103.27,15926.0,103.3,103.33,103.24,103.27,15926.0
2025-05-14 13:50:00,103.29,103.44,103.28,103.36,14155.0,103.29,103.44,103.28,103.36,14155.0
2025-05-14 13:55:00,103.38,103.41,103.2,103.2,12678.0,103.38,103.41,103.2,103.2,12678.0
2025-05-14 14:00:00,103.21,103.21,103.12,103.12,11941.0,103.21,103.21,103.12,103.12,11941.0
2025-05-14 14:05:00,103.16,103.18,103.04,103.07,32345.0,103.16,103.18,103.04,103.07,32345.0
2025-05-14 14:10:00,103.06,103.17,103.05,103.11,14190.0,103.06,103.17,103.05,103.11,14190.0
2025-05-14 14:15:00,103.14,103.18,103.08,103.11,10566.0,103.14,103.18,103.08,103.11,10566.0
2025-05-14 14:20:00,103.09,103.1,102.91,102.92,24304.0,103.09,103.1,102.91,102.92,24304.0
2025-05-14 14:25:00,102.92,103.03,102.82,102.84,15722.0,102.92,103.03,102.82,102.84,15722.0
2025-05-14 14:30:00,102.86,103.09,102.83,103.04,20026.0,102.86,103.09,102.83,103.04,20026.0
2025-05-14 14:35:00,103.08,103.11,102.94,103.1,18600.0,103.08,103.11,102.94,103.1,18600.0
2025-05-14 14:40:00,103.12,103.17,103.04,103.13,12324.0,103.12,103.17,103.04,103.13,12324.0
2025-05-14 14:45:00,103.1,103.13,102.99,103.03,15891.0,103.1,103.13,102.99,103.03,15891.0
2025-05-14 14:50:00,103.03,103.08,102.99,102.99,16893.0,103.03,103.08,102.99,102.99,16893.0
2025-05-14 14:55:00,102.99,103.01,102.87,102.92,29830.0,102.99,103.01,102.87,102.92,29830.0
2025-05-14 15:00:00,102.89,102.96,102.85,102.91,14183.0,102.89,102.96,102.85,102.91,14183.0
2025-05-14 15:05:00,102.89,102.92,102.79,102.86,23759.0,102.89,102.92,102.79,102.86,23759.0
2025-05-14 15:10:00,102.86,103.01,102.83,102.95,30473.0,102.86,103.01,102.83,102.95,30473.0
2025-05-14 15:15:00,102.98,103.12,102.89,102.89,26589.0,102.98,103.12,102.89,102.89,26589.0
2025-05-14 15:20:00,102.91,102.94,102.79,102.79,17433.0,102.91,102.94,102.79,102.79,17433.0
2025-05-14 15:25:00,102.81,102.9,102.78,102.87,25704.0,102.81,102.9,102.78,102.87,25704.0
2025-05-14 15:30:00,102.85,102.95,102.84,102.92,35385.0,102.85,102.95,102.84,102.92,35385.0
2025-05-14 15:35:00,102.92,102.96,102.79,102.81,33387.0,102.92,102.96,102.79,102.81,33387.0
2025-05-14 15:40:00,102.8,102.83,102.68,102.77,36825.0,102.8,102.83,102.68,102.77,36825.0
2025-05-14 15:45:00,102.77,102.86,102.72,102.84,57191.0,102.77,102.86,102.72,102.84,57191.0
2025-05-14 15:50:00,102.86,103.24,102.85,103.19,81414.0,102.86,103.24,102.85,103.19,81414.0
2025-05-14 15:55:00,103.18,103.32,103.11,103.23,248416.0,103.18,103.32,103.11,103.23,248416.0
2025-05-15 09:30:00,102.5,102.5,101.59,101.64,156824.0,102.5,102.5,101.59,101.64,156824.0
2025-05-15 09:35:00,101.71,102.01,101.41,101.59,59838.0,101.71,102.01,101.41,101.59,59838.0
2025-05-15 09:40:00,101.63,102.19,101.57,102.11,42879.0,101.63,102.19,101.57,102.11,42879.0
2025-05-15 09:45:00,102.11,102.2,101.6,101.67,27114.0,102.11,102.2,101.6,101.67,27114.0
2025-05-15 09:50:00,101.63,101.97,101.34,101.71,42547.0,101.63,101.97,101.34,101.71,42547.0
2025-05-15 09:55:00,101.69,102.03,101.6,101.94,41467.0,101.69,102.03,101.6,101.94,41467.0
2025-05-15 10:00:00,102.0,102.47,101.95,102.45,27133.0,102.0,102.47,101.95,102.45,27133.0
2025-05-15 10:05:00,102.49,102.75,102.44,102.56,94936.0,102.49,102.75,102.44,102.56,94936.0
2025-05-15 10:10:00,102.52,102.56,102.3,102.53,19532.0,102.52,102.56,102.3,102.53,19532.0
2025-05-15 10:15:00,102.54,102.54,102.31,102.45,43922.0,102.54,102.54,102.31,102.45,43922.0
2025-05-15 10:20:00,102.46,102.53,102.33,102.43,18561.0,102.46,102.53,102.33,102.43,18561.0
2025-05-15 10:25:00,102.48,102.5,102.2,102.21,15256.0,102.48,102.5,102.2,102.21,15256.0
2025-05-15 10:30:00,102.29,102.42,102.17,102.29,27145.0,102.29,102.42,102.17,102.29,27145.0
2025-05-15 10:35:00,102.29,102.49,102.2,102.48,27118.0,102.29,102.49,102.2,102.48,27118.0
2025-05-15 10:40:00,102.44,102.76,102.41,102.75,16588.0,102.44,102.76,102.41,102.75,16588.0
2025-05-15 10:45:00,102.76,102.87,102.66,102.69,20763.0,102.76,102.87,102.66,102.69,20763.0
2025-05-15 10:50:00,102.67,102.95,102.64,102.95,21062.0,102.67,102.95,102.64,102.95,21062.0
2025-05-15 10:55:00,102.93,103.02,102.91,103.0,14879.0,102.93,103.02,102.91,103.0,14879.0
2025-05-15 11:00:00,103.02,103.12,102.91,103.09,23926.0,103.02,103.12,102.91,103.09,23926.0
2025-05-15 11:05:00,103.09,103.16,102.99,103.08,16752.0,103.09,103.16,102.99,103.08,16752.0
2025-05-15 11:10:00,103.06,103.19,103.06,103.17,18583.0,103.06,103.19,103.06,103.17,18583.0
2025-05-15 11:15:00,103.19,103.23,103.06,103.11,11681.0,103.19,103.23,103.06,103.11,11681.0
2025-05-15 11:20:00,103.11,103.28,103.08,103.22,27018.0,103.11,103.28,103.08,103.22,27018.0
2025-05-15 11:25:00,103.21,103.32,103.1,103.29,15906.0,103.21,103.32,103.1,103.29,15906.0
2025-05-15 11:30:00,103.29,103.34,103.22,103.34,11902.0,103.29,103.34,103.22,103.34,11902.0
2025-05-15 11:35:00,103.33,103.4,103.24,103.32,15970.0,103.33,103.4,103.24,103.32,15970.0
2025-05-15 11:40:00,103.32,103.33,103.01,103.16,18326.0,103.32,103.33,103.01,103.16,18326.0
2025-05-15 11:45:00,103.15,103.21,103.01,103.09,13495.0,103.15,103.21,103.01,103.09,13495.0
2025-05-15 11:50:00,103.05,103.07,102.98,103.07,10119.0,103.05,103.07,102.98,103.07,10119.0
2025-05-15 11:55:00,103.07,103.09,103.0,103.04,11170.0,103.07,103.09,103.0,103.04,11170.0
2025-05-15 12:00:00,103.04,103.06,102.95,103.0,19156.0,103.04,103.06,102.95,103.0,19156.0
2025-05-15 12:05:00,103.02,103.08,102.94,103.02,18123.0,103.02,103.08,102.94,103.02,18123.0
2025-05-15 12:10:00,103.0,103.0,102.86,102.87,8367.0,103.0,103.0,102.86,102.87,8367.0
2025-05-15 12:15:00,102.87,102.92,102.81,102.81,11868.0,102.87,102.92,102.81,102.81,11868.0
2025-05-15 12:20:00,102.86,102.88,102.77,102.81,11171.0,102.86,102.88,102.77,102.81,11171.0
2025-05-15 12:25:00,102.8,102.84,102.74,102.83,19676.0,102.8,102.84,102.74,102.83,19676.0
2025-05-15 12:30:00,102.81,102.85,102.72,102.78,14179.0,102.81,102.85,102.72,102.78,14179.0
2025-05-15 12:35:00,102.77,102.84,102.72,102.78,14875.0,102.77,102.84,102.72,102.78,14875.0
2025-05-15 12:40:00,102.79,102.81,102.7,102.76,32408.0,102.79,102.81,102.7,102.76,32408.0
2025-05-15 12:45:00,102.76,102.84,102.71,102.77,34126.0,102.76,102.84,102.71,102.77,34126.0
2025-05-15 12:50:00,102.78,102.79,102.68,102.7,7795.0,102.78,102.79,102.68,102.7,7795.0
2025-05-15 12:55:00,102.71,102.77,102.51,102.56,37297.0,102.71,102.77,102.51,102.56,37297.0
2025-05-15 13:00:00,102.56,102.73,102.55,102.73,15102.0,102.56,102.73,102.55,102.73,15102.0
2025-05-15 13:05:00,102.72,102.73,102.51,102.56,10304.0,102.72,102.73,102.51,102.56,10304.0
2025-05-15 13:10:00,102.56,102.64,102.51,102.63,12455.0,102.56,102.64,102.51,102.63,12455.0
2025-05-15 13:15:00,102.61,102.74,102.54,102.73,11621.0,102.61,102.74,102.54,102.73,11621.0
2025-05-15 13:20:00,102.73,102.84,102.7,102.83,19243.0,102.73,102.84,102.7,102.83,19243.0
2025-05-15 13:25:00,102.86,102.87,102.76,102.83,12425.0,102.86,102.87,102.76,102.83,12425.0
2025-05-15 13:30:00,102.83,102.85,102.75,102.78,7898.0,102.83,102.85,102.75,102.78,7898.0
2025-05-15 13:35:00,102.78,102.84,102.71,102.81,13093.0,102.78,102.84,102.71,102.81,13093.0
2025-05-15 13:40:00,102.82,102.93,102.79,102.89,12822.0,102.82,102.93,102.79,102.89,12822.0
2025-05-15 13:45:00,102.91,102.93,102.79,102.82,12565.0,102.91,102.93,102.79,102.82,12565.0
2025-05-15 13:50:00,102.85,102.86,102.74,102.79,14768.0,102.85,102.86,102.74,102.79,14768.0
2025-05-15 13:55:00,102.78,102.8,102.66,102.68,36983.0,102.78,102.8,102.66,102.68,36983.0
2025-05-15 14:00:00,102.66,102.68,102.47,102.52,27178.0,102.66,102.68,102.47,102.52,27178.0
2025-05-15 14:05:00,102.54,102.56,102.41,102.5,27300.0,102.54,102.56,102.41,102.5,27300.0
2025-05-15 14:10:00,102.46,102.49,102.3,102.35,35687.0,102.46,102.49,102.3,102.35,35687.0
2025-05-15 14:15:00,102.35,102.35,102.16,102.17,29617.0,102.35,102.35,102.16,102.17,29617.0
2025-05-15 14:20:00,102.17,102.25,102.09,102.25,18285.0,102.17,102.25,102.09,102.25,18285.0
2025-05-15 14:25:00,102.25,102.27,102.18,102.22,19007.0,102.25,102.27,102.18,102.22,19007.0
2025-05-15 14:30:00,102.22,102.35,102.21,102.32,21012.0,102.22,102.35,102.21,102.32,21012.0
2025-05-15 14:35:00,102.3,102.4,102.23,102.28,19305.0,102.3,102.4,102.23,102.28,19305.0
2025-05-15 14:40:00,102.3,102.43,102.27,102.39,19795.0,102.3,102.43,102.27,102.39,19795.0
2025-05-15 14:45:00,102.39,102.41,102.27,102.34,22817.0,102.39,102.41,102.27,102.34,22817.0
2025-05-15 14:50:00,102.36,102.43,102.34,102.39,16014.0,102.36,102.43,102.34,102.39,16014.0
2025-05-15 14:55:00,102.39,102.47,102.35,102.41,20845.0,102.39,102.47,102.35,102.41,20845.0
2025-05-15 15:00:00,102.39,102.55,102.39,102.53,15721.0,102.39,102.55,102.39,102.53,15721.0
2025-05-15 15:05:00,102.53,102.58,102.4,102.41,19857.0,102.53,102.58,102.4,102.41,19857.0
2025-05-15 15:10:00,102.41,102.52,102.38,102.45,28046.0,102.41,102.52,102.38,102.45,28046.0
2025-05-15 15:15:00,102.44,102.57,102.43,102.5,20790.0,102.44,102.57,102.43,102.5,20790.0
2025-05-15 15:20:00,102.49,102.5,102.32,102.38,25991.0,102.49,102.5,102.32,102.38,25991.0
2025-05-15 15:25:00,102.35,102.35,102.11,102.13,31342.0,102.35,102.35,102.11,102.13,31342.0
2025-05-15 15:30:00,102.15,102.3,102.14,102.2,38643.0,102.15,102.3,102.14,102.2,38643.0
2025-05-15 15:35:00,102.21,102.25,102.11,102.18,33782.0,102.21,102.25,102.11,102.18,33782.0
2025-05-15 15:40:00,102.18,102.27,102.17,102.22,32701.0,102.18,102.27,102.17,102.22,32701.0
2025-05-15 15:45:00,102.22,102.31,102.15,102.22,41345.0,102.22,102.31,102.15,102.22,41345.0
2025-05-15 15:50:00,102.24,102.43,102.23,102.36,82900.0,102.24,102.43,102.23,102.36,82900.0
2025-05-15 15:55:00,102.37,102.59,102.31,102.55,309462.0,102.37,102.59,102.31,102.55,309462.0
2025-05-16 09:30:00,103.23,103.28,102.69,103.2,291464.0,103.23,103.28,102.69,103.2,291464.0
2025-05-16 09:35:00,103.21,103.54,103.13,103.23,36145.0,103.21,103.54,103.13,103.23,36145.0
2025-05-16 09:40:00,103.3,103.68,103.25,103.64,17485.0,103.3,103.68,103.25,103.64,17485.0
2025-05-16 09:45:00,103.59,104.06,103.51,104.06,20584.0,103.59,104.06,103.51,104.06,20584.0
2025-05-16 09:50:00,103.96,104.05,103.8,103.8,10203.0,103.96,104.05,103.8,103.8,10203.0
2025-05-16 09:55:00,103.83,104.05,103.82,103.91,14443.0,103.83,104.05,103.82,103.91,14443.0
2025-05-16 10:00:00,103.86,104.29,103.68,104.28,18913.0,103.86,104.29,103.68,104.28,18913.0
2025-05-16 10:05:00,104.32,104.42,104.04,104.12,15827.0,104.32,104.42,104.04,104.12,15827.0
2025-05-16 10:10:00,104.14,104.47,104.08,104.47,23800.0,104.14,104.47,104.08,104.47,23800.0
2025-05-16 10:15:00,104.47,104.85,104.38,104.85,32606.0,104.47,104.85,104.38,104.85,32606.0
2025-05-16 10:20:00,104.89,104.95,104.8,104.91,21678.0,104.89,104.95,104.8,104.91,21678.0
2025-05-16 10:25:00,104.88,104.97,104.64,104.68,22905.0,104.88,104.97,104.64,104.68,22905.0
2025-05-16 10:30:00,104.66,104.69,104.53,104.65,16920.0,104.66,104.69,104.53,104.65,16920.0
2025-05-16 10:35:00,104.65,104.88,104.59,104.67,44540.0,104.65,104.88,104.59,104.67,44540.0
2025-05-16 10:40:00,104.68,104.68,104.52,104.62,22838.0,104.68,104.68,104.52,104.62,22838.0
2025-05-16 10:45:00,104.62,104.86,104.57,104.82,30877.0,104.62,104.86,104.57,104.82,30877.0
2025-05-16 10:50:00,104.82,105.04,104.82,105.02,30342.0,104.82,105.04,104.82,105.02,30342.0
2025-05-16 10:55:00,105.06,105.11,104.9,104.96,17316.0,105.06,105.11,104.9,104.96,17316.0
2025-05-16 11:00:00,104.96,105.08,104.75,104.76,14041.0,104.96,105.08,104.75,104.76,14041.0
2025-05-16 11:05:00,104.76,104.91,104.72,104.85,20396.0,104.76,104.91,104.72,104.85,20396.0
2025-05-16 11:10:00,104.84,104.98,104.74,104.75,14839.0,104.84,104.98,104.74,104.75,14839.0
2025-05-16 11:15:00,104.74,104.75,104.51,104.57,12159.0,104.74,104.75,104.51,104.57,12159.0
2025-05-16 11:20:00,104.57,104.59,104.41,104.57,12660.0,104.57,104.59,104.41,104.57,12660.0
2025-05-16 11:25:00,104.59,104.76,104.54,104.63,23463.0,104.59,104.76,104.54,104.63,23463.0
2025-05-16 11:30:00,104.66,104.88,104.63,104.75,21006.0,104.66,104.88,104.63,104.75,21006.0
2025-05-16 11:35:00,104.75,104.79,104.67,104.73,20547.0,104.75,104.79,104.67,104.73,20547.0
2025-05-16 11:40:00,104.74,104.82,104.66,104.81,16414.0,104.74,104.82,104.66,104.81,16414.0
2025-05-16 11:45:00,104.83,104.85,104.5,104.51,19396.0,104.83,104.85,104.5,104.51,19396.0
2025-05-16 11:50:00,104.51,104.54,104.38,104.41,9544.0,104.51,104.54,104.38,104.41,9544.0
2025-05-16 11:55:00,104.4,104.4,104.22,104.24,13022.0,104.4,104.4,104.22,104.24,13022.0
2025-05-16 12:00:00,104.21,104.36,104.21,104.36,12403.0,104.21,104.36,104.21,104.36,12403.0
2025-05-16 12:05:00,104.36,104.45,104.32,104.37,22658.0,104.36,104.45,104.32,104.37,22658.0
2025-05-16 12:10:00,104.35,104.4,104.29,104.29,27299.0,104.35,104.4,104.29,104.29,27299.0
2025-05-16 12:15:00,104.32,104.32,104.18,104.18,10686.0,104.32,104.32,104.18,104.18,10686.0
2025-05-16 12:20:00,104.21,104.32,104.16,104.32,20119.0,104.21,104.32,104.16,104.32,20119.0
2025-05-16 12:25:00,104.32,104.34,104.22,104.29,10848.0,104.32,104.34,104.22,104.29,10848.0
2025-05-16 12:30:00,104.31,104.36,104.19,104.2,8032.0,104.31,104.36,104.19,104.2,8032.0
2025-05-16 12:35:00,104.22,104.31,104.21,104.23,8784.0,104.22,104.31,104.21,104.23,8784.0
2025-05-16 12:40:00,104.24,104.31,104.11,104.11,7880.0,104.24,104.31,104.11,104.11,7880.0
2025-05-16 12:45:00,104.14,104.15,104.05,104.05,5604.0,104.14,104.15,104.05,104.05,5604.0
2025-05-16 12:50:00,104.03,104.19,104.03,104.17,4298.0,104.03,104.19,104.03,104.17,4298.0
2025-05-16 12:55:00,104.18,104.25,104.09,104.09,10744.0,104.18,104.25,104.09,104.09,10744.0
2025-05-16 13:00:00,104.09,104.14,104.06,104.08,8848.0,104.09,104.14,104.06,104.08,8848.0
2025-05-16 13:05:00,104.07,104.07,103.98,104.03,6982.0,104.07,104.07,103.98,104.03,6982.0
2025-05-16 13:10:00,104.05,104.09,103.98,104.04,12361.0,104.05,104.09,103.98,104.04,12361.0
2025-05-16 13:15:00,104.04,104.14,104.01,104.14,5254.0,104.04,104.14,104.01,104.14,5254.0
2025-05-16 13:20:00,104.13,104.15,104.07,104.07,7476.0,104.13,104.15,104.07,104.07,7476.0
2025-05-16 13:25:00,104.07,104.07,103.98,104.0,7019.0,104.07,104.07,103.98,104.0,7019.0
2025-05-16 13:30:00,104.01,104.1,104.01,104.03,7138.0,104.01,104.1,104.01,104.03,7138.0
2025-05-16 13:35:00,104.04,104.06,104.02,104.02,5608.0,104.04,104.06,104.02,104.02,5608.0
2025-05-16 13:40:00,104.0,104.04,103.9,103.95,8825.0,104.0,104.04,103.9,103.95,8825.0
2025-05-16 13:45:00,103.96,103.98,103.9,103.93,9124.0,103.96,103.98,103.9,103.93,9124.0
2025-05-16 13:50:00,103.94,103.98,103.82,103.83,10348.0,103.94,103.98,103.82,103.83,10348.0
2025-05-16 13:55:00,103.8,103.89,103.77,103.87,8402.0,103.8,103.89,103.77,103.87,8402.0
2025-05-16 14:00:00,103.87,103.91,103.79,103.88,27593.0,103.87,103.91,103.79,103.88,27593.0
2025-05-16 14:05:00,103.86,103.95,103.8,103.95,8608.0,103.86,103.95,103.8,103.95,8608.0
2025-05-16 14:10:00,103.96,104.21,103.93,104.15,14364.0,103.96,104.21,103.93,104.15,14364.0
2025-05-16 14:15:00,104.16,104.22,104.02,104.05,19765.0,104.16,104.22,104.02,104.05,19765.0
2025-05-16 14:20:00,104.06,104.2,104.05,104.2,17958.0,104.06,104.2,104.05,104.2,17958.0
2025-05-16 14:25:00,104.21,104.21,104.14,104.16,7427.0,104.21,104.21,104.14,104.16,7427.0
2025-05-16 14:30:00,104.16,104.21,104.12,104.21,10579.0,104.16,104.21,104.12,104.21,10579.0
2025-05-16 14:35:00,104.22,104.28,104.2,104.28,15512.0,104.22,104.28,104.2,104.28,15512.0
2025-05-16 14:40:00,104.28,104.4,104.26,104.39,16663.0,104.28,104.4,104.26,104.39,16663.0
2025-05-16 14:45:00,104.4,104.44,104.37,104.39,23505.0,104.4,104.44,104.37,104.39,23505.0
2025-05-16 14:50:00,104.37,104.52,104.37,104.51,14988.0,104.37,104.52,104.37,104.51,14988.0
2025-05-16 14:55:00,104.51,104.61,104.49,104.52,31762.0,104.51,104.61,104.49,104.52,31762.0
2025-05-16 15:00:00,104.52,104.6,104.45,104.47,42692.0,104.52,104.6,104.45,104.47,42692.0
2025-05-16 15:05:00,104.48,104.56,104.47,104.5,13412.0,104.48,104.56,104.47,104.5,13412.0
2025-05-16 15:10:00,104.5,104.55,104.48,104.48,19108.0,104.5,104.55,104.48,104.48,19108.0
2025-05-16 15:15:00,104.49,104.52,104.37,104.5,20754.0,104.49,104.52,104.37,104.5,20754.0
2025-05-16 15:20:00,104.47,104.51,104.33,104.41,21157.0,104.47,104.51,104.33,104.41,21157.0
2025-05-16 15:25:00,104.4,104.47,104.36,104.45,35669.0,104.4,104.47,104.36,104.45,35669.0
2025-05-16 15:30:00,104.45,104.46,104.24,104.31,24553.0,104.45,104.46,104.24,104.31,24553.0
2025-05-16 15:35:00,104.32,104.33,104.11,104.22,23498.0,104.32,104.33,104.11,104.22,23498.0
2025-05-16 15:40:00,104.21,104.24,104.1,104.19,15000.0,104.21,104.24,104.1,104.19,15000.0
2025-05-16 15:45:00,104.19,104.21,104.09,104.19,47025.0,104.19,104.21,104.09,104.19,47025.0
2025-05-16 15:50:00,104.21,104.45,104.15,104.44,52735.0,104.21,104.45,104.15,104.44,52735.0
2025-05-16 15:55:00,104.42,104.63,104.35,104.59,254535.0,104.42,104.63,104.35,104.59,254535.0
2025-05-19 09:30:00,103.56,104.16,103.5,103.84,142948.0,103.56,104.16,103.5,103.84,142948.0
2025-05-19 09:35:00,103.88,104.28,103.8,104.28,39708.0,103.88,104.28,103.8,104.28,39708.0
2025-05-19 09:40:00,104.14,104.45,104.07,104.4,62237.0,104.14,104.45,104.07,104.4,62237.0
2025-05-19 09:45:00,104.39,104.8,104.36,104.75,44258.0,104.39,104.8,104.36,104.75,44258.0
2025-05-19 09:50:00,104.72,104.87,104.43,104.44,31393.0,104.72,104.87,104.43,104.44,31393.0
2025-05-19 09:55:00,104.47,104.57,104.24,104.31,15868.0,104.47,104.57,104.24,104.31,15868.0
2025-05-19 10:00:00,104.31,104.52,104.24,104.31,11260.0,104.31,104.52,104.24,104.31,11260.0
2025-05-19 10:05:00,104.27,104.54,104.21,104.39,19460.0,104.27,104.54,104.21,104.39,19460.0
2025-05-19 10:10:00,104.41,104.68,104.29,104.61,27636.0,104.41,104.68,104.29,104.61,27636.0
2025-05-19 10:15:00,104.59,104.76,104.46,104.51,18186.0,104.59,104.76,104.46,104.51,18186.0
2025-05-19 10:20:00,104.51,104.51,104.22,104.25,18553.0,104.51,104.51,104.22,104.25,18553.0
2025-05-19 10:25:00,104.23,104.34,104.17,104.3,17210.0,104.23,104.34,104.17,104.3,17210.0
2025-05-19 10:30:00,104.3,104.44,104.28,104.42,9936.0,104.3,104.44,104.28,104.42,9936.0
2025-05-19 10:35:00,104.44,104.49,104.37,104.44,10899.0,104.44,104.49,104.37,104.44,10899.0
2025-05-19 10:40:00,104.44,104.57,104.38,104.42,14980.0,104.44,104.57,104.38,104.42,14980.0
2025-05-19 10:45:00,104.44,104.5,104.14,104.17,11586.0,104.44,104.5,104.14,104.17,11586.0
2025-05-19 10:50:00,104.16,104.23,104.11,104.18,45811.0,104.16,104.23,104.11,104.18,45811.0
2025-05-19 10:55:00,104.17,104.17,103.89,103.93,12738.0,104.17,104.17,103.89,103.93,12738.0
2025-05-19 11:00:00,103.95,104.17,103.93,104.09,15641.0,103.95,104.17,103.93,104.09,15641.0
2025-05-19 11:05:00,104.12,104.17,104.07,104.17,8744.0,104.12,104.17,104.07,104.17,8744.0
2025-05-19 11:10:00,104.18,104.36,104.11,104.34,11162.0,104.18,104.36,104.11,104.34,11162.0
2025-05-19 11:15:00,104.34,104.36,104.21,104.22,9292.0,104.34,104.36,104.21,104.22,9292.0
2025-05-19 11:20:00,104.21,104.21,104.03,104.04,12061.0,104.21,104.21,104.03,104.04,12061.0
2025-05-19 11:25:00,104.04,104.11,103.94,103.94,12030.0,104.04,104.11,103.94,103.94,12030.0
2025-05-19 11:30:00,103.94,104.16,103.9,104.09,26004.0,103.94,104.16,103.9,104.09,26004.0
2025-05-19 11:35:00,104.09,104.21,104.03,104.19,16090.0,104.09,104.21,104.03,104.19,16090.0
2025-05-19 11:40:00,104.2,104.34,104.2,104.24,12077.0,104.2,104.34,104.2,104.24,12077.0
2025-05-19 11:45:00,104.22,104.24,104.03,104.05,15007.0,104.22,104.24,104.03,104.05,15007.0
2025-05-19 11:50:00,104.05,104.08,103.98,104.03,8125.0,104.05,104.08,103.98,104.03,8125.0
2025-05-19 11:55:00,104.04,104.14,104.03,104.11,7793.0,104.04,104.14,104.03,104.11,7793.0
2025-05-19 12:00:00,104.1,104.1,103.92,103.97,45552.0,104.1,104.1,103.92,103.97,45552.0
2025-05-19 12:05:00,103.95,103.95,103.8,103.86,34254.0,103.95,103.95,103.8,103.86,34254.0
2025-05-19 12:10:00,103.83,103.98,103.83,103.98,13981.0,103.83,103.98,103.83,103.98,13981.0
2025-05-19 12:15:00,103.98,104.08,103.98,103.99,7782.0,103.98,104.08,103.98,103.99,7782.0
2025-05-19 12:20:00,103.99,104.21,103.96,104.2,16116.0,103.99,104.21,103.96,104.2,16116.0
2025-05-19 12:25:00,104.21,104.29,104.19,104.29,19446.0,104.21,104.29,104.19,104.29,19446.0
2025-05-19 12:30:00,104.3,104.31,104.2,104.23,8138.0,104.3,104.31,104.2,104.23,8138.0
2025-05-19 12:35:00,104.23,104.27,104.15,104.22,6208.0,104.23,104.27,104.15,104.22,6208.0
2025-05-19 12:40:00,104.2,104.26,104.15,104.21,14344.0,104.2,104.26,104.15,104.21,14344.0
2025-05-19 12:45:00,104.24,104.24,104.11,104.13,11913.0,104.24,104.24,104.11,104.13,11913.0
2025-05-19 12:50:00,104.12,104.26,104.11,104.24,10261.0,104.12,104.26,104.11,104.24,10261.0
2025-05-19 12:55:00,104.25,104.38,104.24,104.37,10433.0,104.25,104.38,104.24,104.37,10433.0
2025-05-19 13:00:00,104.36,104.47,104.36,104.46,8314.0,104.36,104.47,104.36,104.46,8314.0
2025-05-19 13:05:00,104.46,104.51,104.39,104.51,11724.0,104.46,104.51,104.39,104.51,11724.0
2025-05-19 13:10:00,104.48,104.53,104.46,104.5,6101.0,104.48,104.53,104.46,104.5,6101.0
2025-05-19 13:15:00,104.51,104.59,104.51,104.56,9137.0,104.51,104.59,104.51,104.56,9137.0
2025-05-19 13:20:00,104.55,104.66,104.55,104.64,27268.0,104.55,104.66,104.55,104.64,27268.0
2025-05-19 13:25:00,104.65,104.74,104.64,104.73,8271.0,104.65,104.74,104.64,104.73,8271.0
2025-05-19 13:30:00,104.72,104.83,104.65,104.83,18166.0,104.72,104.83,104.65,104.83,18166.0
2025-05-19 13:35:00,104.83,104.95,104.8,104.86,20641.0,104.83,104.95,104.8,104.86,20641.0
2025-05-19 13:40:00,104.86,104.9,104.82,104.9,8939.0,104.86,104.9,104.82,104.9,8939.0
2025-05-19 13:45:00,104.91,104.94,104.83,104.85,9640.0,104.91,104.94,104.83,104.85,9640.0
2025-05-19 13:50:00,104.84,104.9,104.8,104.83,9854.0,104.84,104.9,104.8,104.83,9854.0
2025-05-19 13:55:00,104.81,104.82,104.75,104.76,11471.0,104.81,104.82,104.75,104.76,11471.0
2025-05-19 14:00:00,104.75,104.82,104.7,104.78,14975.0,104.75,104.82,104.7,104.78,14975.0
2025-05-19 14:05:00,104.78,104.85,104.77,104.83,8288.0,104.78,104.85,104.77,104.83,8288.0
2025-05-19 14:10:00,104.81,104.82,104.68,104.69,10370.0,104.81,104.82,104.68,104.69,10370.0
2025-05-19 14:15:00,104.68,104.68,104.54,104.58,10755.0,104.68,104.68,104.54,104.58,10755.0
2025-05-19 14:20:00,104.59,104.7,104.56,104.66,14304.0,104.59,104.7,104.56,104.66,14304.0
2025-05-19 14:25:00,104.66,104.76,104.65,104.69,13660.0,104.66,104.76,104.65,104.69,13660.0
2025-05-19 14:30:00,104.68,104.76,104.64,104.75,11487.0,104.68,104.76,104.64,104.75,11487.0
2025-05-19 14:35:00,104.74,104.83,104.74,104.81,10543.0,104.74,104.83,104.74,104.81,10543.0
2025-05-19 14:40:00,104.8,104.82,104.63,104.65,9431.0,104.8,104.82,104.63,104.65,9431.0
2025-05-19 14:45:00,104.67,104.69,104.62,104.68,7078.0,104.67,104.69,104.62,104.68,7078.0
2025-05-19 14:50:00,104.67,104.75,104.66,104.73,15232.0,104.67,104.75,104.66,104.73,15232.0
2025-05-19 14:55:00,104.75,104.77,104.69,104.72,23338.0,104.75,104.77,104.69,104.72,23338.0
2025-05-19 15:00:00,104.73,104.77,104.64,104.69,11389.0,104.73,104.77,104.64,104.69,11389.0
2025-05-19 15:05:00,104.68,104.72,104.63,104.65,7819.0,104.68,104.72,104.63,104.65,7819.0
2025-05-19 15:10:00,104.65,104.67,104.54,104.56,10864.0,104.65,104.67,104.54,104.56,10864.0
2025-05-19 15:15:00,104.55,104.58,104.5,104.51,13244.0,104.55,104.58,104.5,104.51,13244.0
2025-05-19 15:20:00,104.5,104.58,104.48,104.48,16576.0,104.5,104.58,104.48,104.48,16576.0
2025-05-19 15:25:00,104.5,104.5,104.36,104.45,16610.0,104.5,104.5,104.36,104.45,16610.0
2025-05-19 15:30:00,104.44,104.52,104.41,104.44,21155.0,104.44,104.52,104.41,104.44,21155.0
2025-05-19 15:35:00,104.43,104.51,104.34,104.43,21791.0,104.43,104.51,104.34,104.43,21791.0
2025-05-19 15:40:00,104.43,104.43,104.31,104.36,21404.0,104.43,104.43,104.31,104.36,21404.0
2025-05-19 15:45:00,104.36,104.53,104.35,104.49,25752.0,104.36,104.53,104.35,104.49,25752.0
2025-05-19 15:50:00,104.49,104.76,104.49,104.7,60238.0,104.49,104.76,104.49,104.7,60238.0
2025-05-19 15:55:00,104.71,104.82,104.59,104.69,165628.0,104.71,104.82,104.59,104.69,165628.0
2025-05-20 09:30:00,104.83,104.89,103.73,103.76,92658.0,104.83,104.89,103.73,103.76,92658.0
2025-05-20 09:35:00,103.87,103.87,103.25,103.45,38466.0,103.87,103.87,103.25,103.45,38466.0
2025-05-20 09:40:00,103.47,103.62,103.39,103.51,31866.0,103.47,103.62,103.39,103.51,31866.0
2025-05-20 09:45:00,103.53,103.57,103.2,103.4,51456.0,103.53,103.57,103.2,103.4,51456.0
2025-05-20 09:50:00,103.4,103.75,103.4,103.74,27482.0,103.4,103.75,103.4,103.74,27482.0
2025-05-20 09:55:00,103.72,103.95,103.66,103.87,33682.0,103.72,103.95,103.66,103.87,33682.0
2025-05-20 10:00:00,103.88,104.01,103.61,104.01,24776.0,103.88,104.01,103.61,104.01,24776.0
2025-05-20 10:05:00,104.0,104.09,103.83,103.96,19089.0,104.0,104.09,103.83,103.96,19089.0
2025-05-20 10:10:00,103.97,104.09,103.91,104.01,22430.0,103.97,104.09,103.91,104.01,22430.0
2025-05-20 10:15:00,104.0,104.21,104.0,104.2,24011.0,104.0,104.21,104.0,104.2,24011.0
2025-05-20 10:20:00,104.22,104.46,104.22,104.33,17187.0,104.22,104.46,104.22,104.33,17187.0
2025-05-20 10:25:00,104.34,104.41,104.24,104.29,45821.0,104.34,104.41,104.24,104.29,45821.0
2025-05-20 10:30:00,104.29,104.42,104.24,104.37,48643.0,104.29,104.42,104.24,104.37,48643.0
2025-05-20 10:35:00,104.38,104.71,104.34,104.71,19537.0,104.38,104.71,104.34,104.71,19537.0
2025-05-20 10:40:00,104.74,104.88,104.68,104.86,11983.0,104.74,104.88,104.68,104.86,11983.0
2025-05-20 10:45:00,104.84,104.84,104.77,104.82,15319.0,104.84,104.84,104.77,104.82,15319.0
2025-05-20 10:50:00,104.81,104.81,104.71,104.79,11025.0,104.81,104.81,104.71,104.79,11025.0
2025-05-20 10:55:00,104.8,104.87,104.55,104.55,28688.0,104.8,104.87,104.55,104.55,28688.0
2025-05-20 11:00:00,104.56,104.73,104.5,104.61,40530.0,104.56,104.73,104.5,104.61,40530.0
2025-05-20 11:05:00,104.6,104.68,104.51,104.65,38621.0,104.6,104.68,104.51,104.65,38621.0
2025-05-20 11:10:00,104.67,104.75,104.61,104.71,17121.0,104.67,104.75,104.61,104.71,17121.0
2025-05-20 11:15:00,104.68,104.76,104.57,104.75,50258.0,104.68,104.76,104.57,104.75,50258.0
2025-05-20 11:20:00,104.77,104.81,104.68,104.8,17278.0,104.77,104.81,104.68,104.8,17278.0
2025-05-20 11:25:00,104.8,104.8,104.65,104.66,48324.0,104.8,104.8,104.65,104.66,48324.0
2025-05-20 11:30:00,104.66,104.75,104.54,104.56,25718.0,104.66,104.75,104.54,104.56,25718.0
2025-05-20 11:35:00,104.54,104.55,104.36,104.36,16150.0,104.54,104.55,104.36,104.36,16150.0
2025-05-20 11:40:00,104.37,104.37,104.15,104.15,12298.0,104.37,104.37,104.15,104.15,12298.0
2025-05-20 11:45:00,104.13,104.22,104.11,104.16,8677.0,104.13,104.22,104.11,104.16,8677.0
2025-05-20 11:50:00,104.2,104.24,104.13,104.2,10524.0,104.2,104.24,104.13,104.2,10524.0
2025-05-20 11:55:00,104.2,104.28,104.13,104.13,8044.0,104.2,104.28,104.13,104.13,8044.0
2025-05-20 12:00:00,104.15,104.17,104.04,104.11,12182.0,104.15,104.17,104.04,104.11,12182.0
2025-05-20 12:05:00,104.08,104.15,104.06,104.08,10122.0,104.08,104.15,104.06,104.08,10122.0
2025-05-20 12:10:00,104.11,104.18,104.03,104.18,27181.0,104.11,104.18,104.03,104.18,27181.0
2025-05-20 12:15:00,104.19,104.25,104.12,104.17,21604.0,104.19,104.25,104.12,104.17,21604.0
2025-05-20 12:20:00,104.15,104.23,104.05,104.05,11406.0,104.15,104.23,104.05,104.05,11406.0
2025-05-20 12:25:00,104.03,104.15,104.02,104.09,8131.0,104.03,104.15,104.02,104.09,8131.0
2025-05-20 12:30:00,104.08,104.09,103.99,104.06,7731.0,104.08,104.09,103.99,104.06,7731.0
2025-05-20 12:35:00,104.05,104.18,103.96,104.18,13947.0,104.05,104.18,103.96,104.18,13947.0
2025-05-20 12:40:00,104.18,104.22,104.1,104.17,10980.0,104.18,104.22,104.1,104.17,10980.0
2025-05-20 12:45:00,104.17,104.23,104.14,104.19,10018.0,104.17,104.23,104.14,104.19,10018.0
2025-05-20 12:50:00,104.19,104.23,104.16,104.23,8507.0,104.19,104.23,104.16,104.23,8507.0
2025-05-20 12:55:00,104.25,104.28,104.19,104.23,8233.0,104.25,104.28,104.19,104.23,8233.0
2025-05-20 13:00:00,104.23,104.37,104.23,104.34,14615.0,104.23,104.37,104.23,104.34,14615.0
2025-05-20 13:05:00,104.34,104.44,104.31,104.39,9830.0,104.34,104.44,104.31,104.39,9830.0
2025-05-20 13:10:00,104.4,104.43,104.33,104.41,14803.0,104.4,104.43,104.33,104.41,14803.0
2025-05-20 13:15:00,104.41,104.44,104.36,104.36,8731.0,104.41,104.44,104.36,104.36,8731.0
2025-05-20 13:20:00,104.4,104.41,104.32,104.38,12248.0,104.4,104.41,104.32,104.38,12248.0
2025-05-20 13:25:00,104.41,104.51,104.38,104.45,7869.0,104.41,104.51,104.38,104.45,7869.0
2025-05-20 13:30:00,104.45,104.48,104.37,104.42,9641.0,104.45,104.48,104.37,104.42,9641.0
2025-05-20 13:35:00,104.45,104.53,104.41,104.47,12448.0,104.45,104.53,104.41,104.47,12448.0
2025-05-20 13:40:00,104.49,104.5,104.44,104.47,6264.0,104.49,104.5,104.44,104.47,6264.0
2025-05-20 13:45:00,104.46,104.46,104.3,104.31,9861.0,104.46,104.46,104.3,104.31,9861.0
2025-05-20 13:50:00,104.32,104.38,104.26,104.36,44024.0,104.32,104.38,104.26,104.36,44024.0
2025-05-20 13:55:00,104.37,104.44,104.31,104.4,9457.0,104.37,104.44,104.31,104.4,9457.0
2025-05-20 14:00:00,104.4,104.5,104.37,104.43,6516.0,104.4,104.5,104.37,104.43,6516.0
2025-05-20 14:05:00,104.42,104.45,104.29,104.34,11347.0,104.42,104.45,104.29,104.34,11347.0
2025-05-20 14:10:00,104.35,104.42,104.34,104.36,10457.0,104.35,104.42,104.34,104.36,10457.0
2025-05-20 14:15:00,104.36,104.44,104.33,104.43,13822.0,104.36,104.44,104.33,104.43,13822.0
2025-05-20 14:20:00,104.44,104.44,104.23,104.41,15522.0,104.44,104.44,104.23,104.41,15522.0
2025-05-20 14:25:00,104.39,104.45,104.22,104.31,21602.0,104.39,104.45,104.22,104.31,21602.0
2025-05-20 14:30:00,104.27,104.47,104.27,104.42,16610.0,104.27,104.47,104.27,104.42,16610.0
2025-05-20 14:35:00,104.42,104.61,104.42,104.55,12503.0,104.42,104.61,104.42,104.55,12503.0
2025-05-20 14:40:00,104.54,104.56,104.38,104.48,27837.0,104.54,104.56,104.38,104.48,27837.0
2025-05-20 14:45:00,104.48,104.56,104.38,104.4,8951.0,104.48,104.56,104.38,104.4,8951.0
2025-05-20 14:50:00,104.41,104.47,104.33,104.45,16872.0,104.41,104.47,104.33,104.45,16872.0
2025-05-20 14:55:00,104.45,104.55,104.41,104.52,10314.0,104.45,104.55,104.41,104.52,10314.0
2025-05-20 15:00:00,104.51,104.52,104.25,104.31,18760.0,104.51,104.52,104.25,104.31,18760.0
2025-05-20 15:05:00,104.31,104.47,104.27,104.46,28972.0,104.31,104.47,104.27,104.46,28972.0
2025-05-20 15:10:00,104.45,104.52,104.37,104.48,19658.0,104.45,104.52,104.37,104.48,19658.0
2025-05-20 15:15:00,104.48,104.54,104.44,104.49,21083.0,104.48,104.54,104.44,104.49,21083.0
2025-05-20 15:20:00,104.49,104.55,104.47,104.55,26106.0,104.49,104.55,104.47,104.55,26106.0
2025-05-20 15:25:00,104.52,104.68,104.48,104.67,32534.0,104.52,104.68,104.48,104.67,32534.0
2025-05-20 15:30:00,104.68,104.76,104.62,104.67,33709.0,104.68,104.76,104.62,104.67,33709.0
2025-05-20 15:35:00,104.67,104.73,104.63,104.68,21129.0,104.67,104.73,104.63,104.68,21129.0
2025-05-20 15:40:00,104.67,104.72,104.56,104.6,29837.0,104.67,104.72,104.56,104.6,29837.0
2025-05-20 15:45:00,104.62,104.68,104.48,104.53,32503.0,104.62,104.68,104.48,104.53,32503.0
2025-05-20 15:50:00,104.49,104.89,104.42,104.79,117864.0,104.49,104.89,104.42,104.79,117864.0
2025-05-20 15:55:00,104.8,104.84,104.64,104.75,192037.0,104.8,104.84,104.64,104.75,192037.0
2025-05-21 09:30:00,103.7,104.0,103.29,103.69,83678.0,103.7,104.0,103.29,103.69,83678.0
2025-05-21 09:35:00,103.61,103.86,103.48,103.86,40136.0,103.61,103.86,103.48,103.86,40136.0
2025-05-21 09:40:00,103.86,104.21,103.8,104.13,30371.0,103.86,104.21,103.8,104.13,30371.0
2025-05-21 09:45:00,104.16,104.41,104.08,104.31,33255.0,104.16,104.41,104.08,104.31,33255.0
2025-05-21 09:50:00,104.31,104.46,104.24,104.45,22324.0,104.31,104.46,104.24,104.45,22324.0
2025-05-21 09:55:00,104.38,104.5,104.3,104.3,30057.0,104.38,104.5,104.3,104.3,30057.0
2025-05-21 10:00:00,104.34,104.78,104.34,104.66,67138.0,104.34,104.78,104.34,104.66,67138.0
2025-05-21 10:05:00,104.66,104.69,104.38,104.39,27504.0,104.66,104.69,104.38,104.39,27504.0
2025-05-21 10:10:00,104.39,104.46,104.06,104.21,26689.0,104.39,104.46,104.06,104.21,26689.0
2025-05-21 10:15:00,104.21,104.37,104.17,104.21,14782.0,104.21,104.37,104.17,104.21,14782.0
2025-05-21 10:20:00,104.23,104.42,104.23,104.33,12165.0,104.23,104.42,104.23,104.33,12165.0
2025-05-21 10:25:00,104.34,104.45,104.32,104.39,20175.0,104.34,104.45,104.32,104.39,20175.0
2025-05-21 10:30:00,104.41,104.48,104.25,104.3,15680.0,104.41,104.48,104.25,104.3,15680.0
2025-05-21 10:35:00,104.31,104.41,104.24,104.36,19898.0,104.31,104.41,104.24,104.36,19898.0
2025-05-21 10:40:00,104.39,104.39,104.05,104.07,13461.0,104.39,104.39,104.05,104.07,13461.0
2025-05-21 10:45:00,104.09,104.09,103.84,103.97,33145.0,104.09,104.09,103.84,103.97,33145.0
2025-05-21 10:50:00,103.94,103.97,103.83,103.83,41558.0,103.94,103.97,103.83,103.83,41558.0
2025-05-21 10:55:00,103.88,104.1,103.86,104.09,31039.0,103.88,104.1,103.86,104.09,31039.0
2025-05-21 11:00:00,104.08,104.09,103.9,103.95,19778.0,104.08,104.09,103.9,103.95,19778.0
2025-05-21 11:05:00,103.94,104.21,103.88,104.19,12082.0,103.94,104.21,103.88,104.19,12082.0
2025-05-21 11:10:00,104.17,104.18,103.96,104.11,28108.0,104.17,104.18,103.96,104.11,28108.0
2025-05-21 11:15:00,104.09,104.17,103.92,103.98,33824.0,104.09,104.17,103.92,103.98,33824.0
2025-05-21 11:20:00,103.98,104.12,103.92,104.12,14410.0,103.98,104.12,103.92,104.12,14410.0
2025-05-21 11:25:00,104.13,104.13,103.96,104.0,14360.0,104.13,104.13,103.96,104.0,14360.0
2025-05-21 11:30:00,104.01,104.19,103.99,104.15,10523.0,104.01,104.19,103.99,104.15,10523.0
2025-05-21 11:35:00,104.15,104.27,104.1,104.26,19636.0,104.15,104.27,104.1,104.26,19636.0
2025-05-21 11:40:00,104.27,104.3,104.17,104.25,11661.0,104.27,104.3,104.17,104.25,11661.0
2025-05-21 11:45:00,104.25,104.27,104.13,104.18,13204.0,104.25,104.27,104.13,104.18,13204.0
2025-05-21 11:50:00,104.19,104.28,104.12,104.25,14056.0,104.19,104.28,104.12,104.25,14056.0
2025-05-21 11:55:00,104.21,104.26,104.17,104.18,36288.0,104.21,104.26,104.17,104.18,36288.0
2025-05-21 12:00:00,104.2,104.28,104.16,104.22,14976.0,104.2,104.28,104.16,104.22,14976.0
2025-05-21 12:05:00,104.22,104.39,104.17,104.34,10527.0,104.22,104.39,104.17,104.34,10527.0
2025-05-21 12:10:00,104.34,104.63,104.32,104.63,45543.0,104.34,104.63,104.32,104.63,45543.0
2025-05-21 12:15:00,104.61,104.63,104.55,104.63,16198.0,104.61,104.63,104.55,104.63,16198.0
2025-05-21 12:20:00,104.62,104.65,104.53,104.59,14010.0,104.62,104.65,104.53,104.59,14010.0
2025-05-21 12:25:00,104.57,104.7,104.53,104.7,12632.0,104.57,104.7,104.53,104.7,12632.0
2025-05-21 12:30:00,104.68,104.72,104.54,104.58,11525.0,104.68,104.72,104.54,104.58,11525.0
2025-05-21 12:35:00,104.57,104.6,104.5,104.56,18068.0,104.57,104.6,104.5,104.56,18068.0
2025-05-21 12:40:00,104.57,104.58,104.5,104.55,15885.0,104.57,104.58,104.5,104.55,15885.0
2025-05-21 12:45:00,104.56,104.67,104.5,104.63,17394.0,104.56,104.67,104.5,104.63,17394.0
2025-05-21 12:50:00,104.64,104.75,104.6,104.66,18034.0,104.64,104.75,104.6,104.66,18034.0
2025-05-21 12:55:00,104.63,104.63,104.51,104.53,4509.0,104.63,104.63,104.51,104.53,4509.0
2025-05-21 13:00:00,104.56,104.64,104.48,104.64,18224.0,104.56,104.64,104.48,104.64,18224.0
2025-05-21 13:05:00,104.66,104.67,104.53,104.53,6435.0,104.66,104.67,104.53,104.53,6435.0
2025-05-21 13:10:00,104.51,104.52,104.42,104.44,7853.0,104.51,104.52,104.42,104.44,7853.0
2025-05-21 13:15:00,104.44,104.54,104.05,104.16,16379.0,104.44,104.54,104.05,104.16,16379.0
2025-05-21 13:20:00,104.16,104.19,103.67,103.74,62235.0,104.16,104.19,103.67,103.74,62235.0
2025-05-21 13:25:00,103.7,103.78,103.35,103.37,42520.0,103.7,103.78,103.35,103.37,42520.0
2025-05-21 13:30:00,103.33,103.74,103.22,103.63,29103.0,103.33,103.74,103.22,103.63,29103.0
2025-05-21 13:35:00,103.63,103.84,103.49,103.84,31059.0,103.63,103.84,103.49,103.84,31059.0
2025-05-21 13:40:00,103.84,103.91,103.74,103.79,27197.0,103.84,103.91,103.74,103.79,27197.0
2025-05-21 13:45:00,103.77,104.01,103.73,103.86,8959.0,103.77,104.01,103.73,103.86,8959.0
2025-05-21 13:50:00,103.91,104.0,103.77,103.83,13910.0,103.91,104.0,103.77,103.83,13910.0
2025-05-21 13:55:00,103.79,103.9,103.72,103.88,20558.0,103.79,103.9,103.72,103.88,20558.0
2025-05-21 14:00:00,103.9,103.95,103.76,103.82,31040.0,103.9,103.95,103.76,103.82,31040.0
2025-05-21 14:05:00,103.81,104.17,103.77,104.17,13108.0,103.81,104.17,103.77,104.17,13108.0
2025-05-21 14:10:00,104.17,104.17,103.89,103.98,12675.0,104.17,104.17,103.89,103.98,12675.0
2025-05-21 14:15:00,103.98,104.07,103.95,104.05,9884.0,103.98,104.07,103.95,104.05,9884.0
2025-05-21 14:20:00,104.05,104.07,103.91,104.03,15203.0,104.05,104.07,103.91,104.03,15203.0
2025-05-21 14:25:00,104.05,104.29,104.04,104.22,10503.0,104.05,104.29,104.04,104.22,10503.0
2025-05-21 14:30:00,104.22,104.33,104.19,104.32,10856.0,104.22,104.33,104.19,104.32,10856.0
2025-05-21 14:35:00,104.34,104.44,104.25,104.28,13322.0,104.34,104.44,104.25,104.28,13322.0
2025-05-21 14:40:00,104.27,104.36,104.23,104.27,8752.0,104.27,104.36,104.23,104.27,8752.0
2025-05-21 14:45:00,104.27,104.3,103.93,103.96,15908.0,104.27,104.3,103.93,103.96,15908.0
2025-05-21 14:50:00,103.98,103.99,103.78,103.78,10822.0,103.98,103.99,103.78,103.78,10822.0
2025-05-21 14:55:00,103.74,103.84,103.61,103.62,25812.0,103.74,103.84,103.61,103.62,25812.0
2025-05-21 15:00:00,103.65,103.66,103.47,103.49,17467.0,103.65,103.66,103.47,103.49,17467.0
2025-05-21 15:05:00,103.46,103.52,103.08,103.09,31744.0,103.46,103.52,103.08,103.09,31744.0
2025-05-21 15:10:00,103.09,103.2,103.02,103.18,41031.0,103.09,103.2,103.02,103.18,41031.0
2025-05-21 15:15:00,103.15,103.2,102.88,102.94,33050.0,103.15,103.2,102.88,102.94,33050.0
2025-05-21 15:20:00,102.95,103.01,102.78,102.83,37472.0,102.95,103.01,102.78,102.83,37472.0
2025-05-21 15:25:00,102.82,102.88,102.75,102.84,25840.0,102.82,102.88,102.75,102.84,25840.0
2025-05-21 15:30:00,102.81,103.04,102.79,102.99,23178.0,102.81,103.04,102.79,102.99,23178.0
2025-05-21 15:35:00,102.97,103.16,102.92,103.16,24274.0,102.97,103.16,102.92,103.16,24274.0
2025-05-21 15:40:00,103.15,103.19,103.01,103.17,28890.0,103.15,103.19,103.01,103.17,28890.0
2025-05-21 15:45:00,103.15,103.21,103.01,103.03,31186.0,103.15,103.21,103.01,103.03,31186.0
2025-05-21 15:50:00,103.04,103.24,102.82,102.83,79810.0,103.04,103.24,102.82,102.83,79810.0
2025-05-21 15:55:00,102.84,102.95,102.75,102.81,281777.0,102.84,102.95,102.75,102.81,281777.0
2025-05-22 09:30:00,103.33,103.65,103.11,103.18,75582.0,103.33,103.65,103.11,103.18,75582.0
2025-05-22 09:35:00,103.18,103.35,103.08,103.29,23910.0,103.18,103.35,103.08,103.29,23910.0
2025-05-22 09:40:00,103.36,103.78,103.34,103.7,28933.0,103.36,103.78,103.34,103.7,28933.0
2025-05-22 09:45:00,103.72,104.05,103.65,103.9,23295.0,103.72,104.05,103.65,103.9,23295.0
2025-05-22 09:50:00,103.89,104.35,103.87,104.19,17135.0,103.89,104.35,103.87,104.19,17135.0
2025-05-22 09:55:00,104.22,104.5,104.11,104.29,21484.0,104.22,104.5,104.11,104.29,21484.0
2025-05-22 10:00:00,104.27,104.4,104.22,104.37,20470.0,104.27,104.4,104.22,104.37,20470.0
2025-05-22 10:05:00,104.38,104.56,104.23,104.38,16704.0,104.38,104.56,104.23,104.38,16704.0
2025-05-22 10:10:00,104.36,104.36,104.07,104.12,30365.0,104.36,104.36,104.07,104.12,30365.0
2025-05-22 10:15:00,104.12,104.19,103.96,104.07,47680.0,104.12,104.19,103.96,104.07,47680.0
2025-05-22 10:20:00,104.05,104.12,103.96,104.03,47809.0,104.05,104.12,103.96,104.03,47809.0
2025-05-22 10:25:00,104.03,104.15,103.98,104.01,23684.0,104.03,104.15,103.98,104.01,23684.0
2025-05-22 10:30:00,104.02,104.12,103.93,104.09,41417.0,104.02,104.12,103.93,104.09,41417.0
2025-05-22 10:35:00,104.07,104.13,104.01,104.07,17862.0,104.07,104.13,104.01,104.07,17862.0
2025-05-22 10:40:00,104.05,104.25,104.03,104.11,16017.0,104.05,104.25,104.03,104.11,16017.0
2025-05-22 10:45:00,104.11,104.24,104.08,104.13,16851.0,104.11,104.24,104.08,104.13,16851.0
2025-05-22 10:50:00,104.12,104.15,103.97,104.0,21530.0,104.12,104.15,103.97,104.0,21530.0
2025-05-22 10:55:00,103.97,104.1,103.78,104.06,48083.0,103.97,104.1,103.78,104.06,48083.0
2025-05-22 11:00:00,104.06,104.16,104.04,104.12,12219.0,104.06,104.16,104.04,104.12,12219.0
2025-05-22 11:05:00,104.12,104.29,104.07,104.25,12187.0,104.12,104.29,104.07,104.25,12187.0
2025-05-22 11:10:00,104.25,104.25,103.98,103.98,18289.0,104.25,104.25,103.98,103.98,18289.0
2025-05-22 11:15:00,103.99,103.99,103.87,103.95,13154.0,103.99,103.99,103.87,103.95,13154.0
2025-05-22 11:20:00,103.98,104.11,103.95,104.05,24687.0,103.98,104.11,103.95,104.05,24687.0
2025-05-22 11:25:00,104.05,104.06,103.79,103.82,13113.0,104.05,104.06,103.79,103.82,13113.0
2025-05-22 11:30:00,103.79,103.9,103.75,103.85,11856.0,103.79,103.9,103.75,103.85,11856.0
2025-05-22 11:35:00,103.88,104.04,103.87,103.96,17729.0,103.88,104.04,103.87,103.96,17729.0
2025-05-22 11:40:00,103.93,104.05,103.89,104.03,10472.0,103.93,104.05,103.89,104.03,10472.0
2025-05-22 11:45:00,104.05,104.1,103.9,103.92,8231.0,104.05,104.1,103.9,103.92,8231.0
2025-05-22 11:50:00,103.93,104.0,103.89,103.95,14324.0,103.93,104.0,103.89,103.95,14324.0
2025-05-22 11:55:00,103.93,103.97,103.89,103.96,14364.0,103.93,103.97,103.89,103.96,14364.0
2025-05-22 12:00:00,103.99,104.01,103.91,103.91,12778.0,103.99,104.01,103.91,103.91,12778.0
2025-05-22 12:05:00,103.91,103.99,103.85,103.92,13490.0,103.91,103.99,103.85,103.92,13490.0
2025-05-22 12:10:00,103.92,104.01,103.9,103.97,12489.0,103.92,104.01,103.9,103.97,12489.0
2025-05-22 12:15:00,103.98,104.08,103.93,103.95,12477.0,103.98,104.08,103.93,103.95,12477.0
2025-05-22 12:20:00,103.94,103.94,103.83,103.85,28406.0,103.94,103.94,103.83,103.85,28406.0
2025-05-22 12:25:00,103.84,103.91,103.8,103.82,20403.0,103.84,103.91,103.8,103.82,20403.0
2025-05-22 12:30:00,103.82,103.84,103.71,103.73,11657.0,103.82,103.84,103.71,103.73,11657.0
2025-05-22 12:35:00,103.73,103.82,103.67,103.75,12430.0,103.73,103.82,103.67,103.75,12430.0
2025-05-22 12:40:00,103.73,103.74,103.57,103.62,21954.0,103.73,103.74,103.57,103.62,21954.0
2025-05-22 12:45:00,103.59,103.59,103.44,103.49,21419.0,103.59,103.59,103.44,103.49,21419.0
2025-05-22 12:50:00,103.51,103.57,103.41,103.54,12093.0,103.51,103.57,103.41,103.54,12093.0
2025-05-22 12:55:00,103.49,103.49,103.34,103.43,11949.0,103.49,103.49,103.34,103.43,11949.0
2025-05-22 13:00:00,103.43,103.53,103.42,103.51,19571.0,103.43,103.53,103.42,103.51,19571.0
2025-05-22 13:05:00,103.52,103.58,103.46,103.5,9436.0,103.52,103.58,103.46,103.5,9436.0
2025-05-22 13:10:00,103.49,103.59,103.47,103.54,7065.0,103.49,103.59,103.47,103.54,7065.0
2025-05-22 13:15:00,103.51,103.76,103.51,103.74,11361.0,103.51,103.76,103.51,103.74,11361.0
2025-05-22 13:20:00,103.77,103.97,103.76,103.96,8241.0,103.77,103.97,103.76,103.96,8241.0
2025-05-22 13:25:00,103.96,103.97,103.91,103.94,10049.0,103.96,103.97,103.91,103.94,10049.0
2025-05-22 13:30:00,103.96,104.03,103.92,104.01,18084.0,103.96,104.03,103.92,104.01,18084.0
2025-05-22 13:35:00,104.01,104.02,103.93,103.97,8925.0,104.01,104.02,103.93,103.97,8925.0
2025-05-22 13:40:00,103.96,104.09,103.95,104.08,7952.0,103.96,104.09,103.95,104.08,7952.0
2025-05-22 13:45:00,104.08,104.11,103.97,104.09,12762.0,104.08,104.11,103.97,104.09,12762.0
2025-05-22 13:50:00,104.09,104.13,104.08,104.12,11165.0,104.09,104.13,104.08,104.12,11165.0
2025-05-22 13:55:00,104.12,104.2,104.11,104.14,29633.0,104.12,104.2,104.11,104.14,29633.0
2025-05-22 14:00:00,104.15,104.34,104.12,104.34,30247.0,104.15,104.34,104.12,104.34,30247.0
2025-05-22 14:05:00,104.33,104.44,104.31,104.41,10986.0,104.33,104.44,104.31,104.41,10986.0
2025-05-22 14:10:00,104.41,104.49,104.36,104.44,10001.0,104.41,104.49,104.36,104.44,10001.0
2025-05-22 14:15:00,104.45,104.51,104.44,104.48,13999.0,104.45,104.51,104.44,104.48,13999.0
2025-05-22 14:20:00,104.49,104.52,104.34,104.46,18166.0,104.49,104.52,104.34,104.46,18166.0
2025-05-22 14:25:00,104.45,104.47,104.34,104.35,11739.0,104.45,104.47,104.34,104.35,11739.0
2025-05-22 14:30:00,104.35,104.43,104.32,104.4,9999.0,104.35,104.43,104.32,104.4,9999.0
2025-05-22 14:35:00,104.4,104.43,104.3,104.31,13319.0,104.4,104.43,104.3,104.31,13319.0
2025-05-22 14:40:00,104.29,104.54,104.29,104.5,52736.0,104.29,104.54,104.29,104.5,52736.0
2025-05-22 14:45:00,104.48,104.57,104.47,104.49,24514.0,104.48,104.57,104.47,104.49,24514.0
2025-05-22 14:50:00,104.51,104.57,104.49,104.52,11142.0,104.51,104.57,104.49,104.52,11142.0
2025-05-22 14:55:00,104.51,104.6,104.5,104.5,12792.0,104.51,104.6,104.5,104.5,12792.0
2025-05-22 15:00:00,104.52,104.54,104.4,104.52,28259.0,104.52,104.54,104.4,104.52,28259.0
2025-05-22 15:05:00,104.53,104.58,104.47,104.47,12637.0,104.53,104.58,104.47,104.47,12637.0
2025-05-22 15:10:00,104.47,104.58,104.45,104.58,16088.0,104.47,104.58,104.45,104.58,16088.0
2025-05-22 15:15:00,104.56,104.62,104.52,104.6,25876.0,104.56,104.62,104.52,104.6,25876.0
2025-05-22 15:20:00,104.6,104.68,104.57,104.57,22634.0,104.6,104.68,104.57,104.57,22634.0
2025-05-22 15:25:00,104.58,104.69,104.58,104.65,28746.0,104.58,104.69,104.58,104.65,28746.0
2025-05-22 15:30:00,104.65,104.68,104.56,104.61,25969.0,104.65,104.68,104.56,104.61,25969.0
2025-05-22 15:35:00,104.6,104.62,104.41,104.45,26930.0,104.6,104.62,104.41,104.45,26930.0
2025-05-22 15:40:00,104.43,104.44,104.19,104.2,33531.0,104.43,104.44,104.19,104.2,33531.0
2025-05-22 15:45:00,104.2,104.2,104.02,104.11,28589.0,104.2,104.2,104.02,104.11,28589.0
2025-05-22 15:50:00,104.12,104.22,103.67,103.73,71844.0,104.12,104.22,103.67,103.73,71844.0
2025-05-22 15:55:00,103.75,103.78,103.47,103.64,214120.0,103.75,103.78,103.47,103.64,214120.0
2025-05-23 09:30:00,102.0,102.47,101.95,102.32,86784.0,102.0,102.47,101.95,102.32,86784.0
2025-05-23 09:35:00,102.27,102.58,102.17,102.34,28031.0,102.27,102.58,102.17,102.34,28031.0
2025-05-23 09:40:00,102.34,102.38,101.86,101.98,24669.0,102.34,102.38,101.86,101.98,24669.0
2025-05-23 09:45:00,101.99,102.01,101.78,101.86,32354.0,101.99,102.01,101.78,101.86,32354.0
2025-05-23 09:50:00,101.85,102.07,101.63,101.7,29046.0,101.85,102.07,101.63,101.7,29046.0
2025-05-23 09:55:00,101.65,101.78,101.58,101.73,28433.0,101.65,101.78,101.58,101.73,28433.0
2025-05-23 10:00:00,101.73,102.04,101.72,102.03,28129.0,101.73,102.04,101.72,102.03,28129.0
2025-05-23 10:05:00,102.02,102.05,101.84,101.84,37507.0,102.02,102.05,101.84,101.84,37507.0
2025-05-23 10:10:00,101.84,102.3,101.81,102.21,19350.0,101.84,102.3,101.81,102.21,19350.0
2025-05-23 10:15:00,102.25,102.37,102.19,102.22,15200.0,102.25,102.37,102.19,102.22,15200.0
2025-05-23 10:20:00,102.22,102.5,102.12,102.46,23054.0,102.22,102.5,102.12,102.46,23054.0
2025-05-23 10:25:00,102.5,102.77,102.38,102.73,62498.0,102.5,102.77,102.38,102.73,62498.0
2025-05-23 10:30:00,102.74,103.07,102.7,103.0,37971.0,102.74,103.07,102.7,103.0,37971.0
2025-05-23 10:35:00,103.01,103.25,103.01,103.23,23548.0,103.01,103.25,103.01,103.23,23548.0
2025-05-23 10:40:00,103.21,103.25,103.03,103.15,16524.0,103.21,103.25,103.03,103.15,16524.0
2025-05-23 10:45:00,103.17,103.19,103.02,103.12,22047.0,103.17,103.19,103.02,103.12,22047.0
2025-05-23 10:50:00,103.1,103.11,102.79,102.84,26200.0,103.1,103.11,102.79,102.84,26200.0
2025-05-23 10:55:00,102.84,102.88,102.73,102.74,20033.0,102.84,102.88,102.73,102.74,20033.0
2025-05-23 11:00:00,102.76,102.95,102.74,102.85,14850.0,102.76,102.95,102.74,102.85,14850.0
2025-05-23 11:05:00,102.83,102.83,102.53,102.6,33466.0,102.83,102.83,102.53,102.6,33466.0
2025-05-23 11:10:00,102.61,102.71,102.51,102.59,26443.0,102.61,102.71,102.51,102.59,26443.0
2025-05-23 11:15:00,102.66,102.72,102.51,102.67,17034.0,102.66,102.72,102.51,102.67,17034.0
2025-05-23 11:20:00,102.67,102.87,102.65,102.85,13331.0,102.67,102.87,102.65,102.85,13331.0
2025-05-23 11:25:00,102.86,102.92,102.8,102.88,17081.0,102.86,102.92,102.8,102.88,17081.0
2025-05-23 11:30:00,102.85,103.0,102.83,103.0,18734.0,102.85,103.0,102.83,103.0,18734.0
2025-05-23 11:35:00,103.0,103.09,102.87,102.89,29798.0,103.0,103.09,102.87,102.89,29798.0
2025-05-23 11:40:00,102.89,102.95,102.83,102.89,13336.0,102.89,102.95,102.83,102.89,13336.0
2025-05-23 11:45:00,102.9,102.97,102.87,102.91,14169.0,102.9,102.97,102.87,102.91,14169.0
2025-05-23 11:50:00,102.91,102.91,102.65,102.73,23429.0,102.91,102.91,102.65,102.73,23429.0
2025-05-23 11:55:00,102.75,102.85,102.65,102.79,15894.0,102.75,102.85,102.65,102.79,15894.0
2025-05-23 12:00:00,102.81,103.02,102.8,102.87,23472.0,102.81,103.02,102.8,102.87,23472.0
2025-05-23 12:05:00,102.87,103.02,102.79,102.96,24494.0,102.87,103.02,102.79,102.96,24494.0
2025-05-23 12:10:00,102.98,103.0,102.89,102.98,9541.0,102.98,103.0,102.89,102.98,9541.0
2025-05-23 12:15:00,102.98,103.0,102.79,102.81,50020.0,102.98,103.0,102.79,102.81,50020.0
2025-05-23 12:20:00,102.82,102.95,102.81,102.93,9183.0,102.82,102.95,102.81,102.93,9183.0
2025-05-23 12:25:00,102.93,103.06,102.89,102.98,14030.0,102.93,103.06,102.89,102.98,14030.0
2025-05-23 12:30:00,102.97,102.98,102.82,102.88,14314.0,102.97,102.98,102.82,102.88,14314.0
2025-05-23 12:35:00,102.9,103.04,102.87,103.02,9001.0,102.9,103.04,102.87,103.02,9001.0
2025-05-23 12:40:00,103.03,103.04,102.93,102.97,8279.0,103.03,103.04,102.93,102.97,8279.0
2025-05-23 12:45:00,102.98,103.08,102.98,103.06,9253.0,102.98,103.08,102.98,103.06,9253.0
2025-05-23 12:50:00,103.07,103.09,102.98,103.07,12707.0,103.07,103.09,102.98,103.07,12707.0
2025-05-23 12:55:00,103.07,103.07,102.91,102.97,23198.0,103.07,103.07,102.91,102.97,23198.0
2025-05-23 13:00:00,103.0,103.03,102.89,102.97,20914.0,103.0,103.03,102.89,102.97,20914.0
2025-05-23 13:05:00,102.97,103.07,102.95,103.07,15463.0,102.97,103.07,102.95,103.07,15463.0
2025-05-23 13:10:00,103.06,103.07,102.94,102.98,14571.0,103.06,103.07,102.94,102.98,14571.0
2025-05-23 13:15:00,102.98,103.1,102.95,103.07,10284.0,102.98,103.1,102.95,103.07,10284.0
2025-05-23 13:20:00,103.06,103.09,102.99,103.01,10928.0,103.06,103.09,102.99,103.01,10928.0
2025-05-23 13:25:00,103.02,103.19,102.97,103.14,21115.0,103.02,103.19,102.97,103.14,21115.0
2025-05-23 13:30:00,103.12,103.12,102.97,103.02,13237.0,103.12,103.12,102.97,103.02,13237.0
2025-05-23 13:35:00,103.02,103.09,102.98,103.08,9605.0,103.02,103.09,102.98,103.08,9605.0
2025-05-23 13:40:00,103.08,103.18,103.04,103.13,14706.0,103.08,103.18,103.04,103.13,14706.0
2025-05-23 13:45:00,103.14,103.24,103.13,103.23,9790.0,103.14,103.24,103.13,103.23,9790.0
2025-05-23 13:50:00,103.24,103.37,103.24,103.36,8591.0,103.24,103.37,103.24,103.36,8591.0
2025-05-23 13:55:00,103.37,103.41,103.18,103.27,7297.0,103.37,103.41,103.18,103.27,7297.0
2025-05-23 14:00:00,103.26,103.4,103.25,103.39,15824.0,103.26,103.4,103.25,103.39,15824.0
2025-05-23 14:05:00,103.4,103.43,103.35,103.4,15284.0,103.4,103.43,103.35,103.4,15284.0
2025-05-23 14:10:00,103.39,103.39,103.27,103.3,10355.0,103.39,103.39,103.27,103.3,10355.0
2025-05-23 14:15:00,103.3,103.39,103.2,103.21,21530.0,103.3,103.39,103.2,103.21,21530.0
2025-05-23 14:20:00,103.2,103.23,103.07,103.22,16727.0,103.2,103.23,103.07,103.22,16727.0
2025-05-23 14:25:00,103.23,103.28,103.12,103.18,13459.0,103.23,103.28,103.12,103.18,13459.0
2025-05-23 14:30:00,103.18,103.27,103.17,103.27,14449.0,103.18,103.27,103.17,103.27,14449.0
2025-05-23 14:35:00,103.25,103.35,103.25,103.3,14208.0,103.25,103.35,103.25,103.3,14208.0
2025-05-23 14:40:00,103.3,103.38,103.28,103.35,12291.0,103.3,103.38,103.28,103.35,12291.0
2025-05-23 14:45:00,103.34,103.39,103.25,103.39,9713.0,103.34,103.39,103.25,103.39,9713.0
2025-05-23 14:50:00,103.4,103.42,103.35,103.39,7788.0,103.4,103.42,103.35,103.39,7788.0
2025-05-23 14:55:00,103.39,103.43,103.38,103.39,30136.0,103.39,103.43,103.38,103.39,30136.0
2025-05-23 15:00:00,103.39,103.42,103.22,103.23,31506.0,103.39,103.42,103.22,103.23,31506.0
2025-05-23 15:05:00,103.23,103.41,103.21,103.41,34968.0,103.23,103.41,103.21,103.41,34968.0
2025-05-23 15:10:00,103.41,103.53,103.39,103.51,14764.0,103.41,103.53,103.39,103.51,14764.0
2025-05-23 15:15:00,103.5,103.53,103.31,103.31,22726.0,103.5,103.53,103.31,103.31,22726.0
2025-05-23 15:20:00,103.32,103.38,103.21,103.32,22045.0,103.32,103.38,103.21,103.32,22045.0
2025-05-23 15:25:00,103.3,103.32,103.14,103.22,16262.0,103.3,103.32,103.14,103.22,16262.0
2025-05-23 15:30:00,103.24,103.29,103.15,103.27,16201.0,103.24,103.29,103.15,103.27,16201.0
2025-05-23 15:35:00,103.27,103.36,103.21,103.35,13605.0,103.27,103.36,103.21,103.35,13605.0
2025-05-23 15:40:00,103.34,103.38,103.28,103.32,19905.0,103.34,103.38,103.28,103.32,19905.0
2025-05-23 15:45:00,103.33,103.34,103.14,103.18,25831.0,103.33,103.34,103.14,103.18,25831.0
2025-05-23 15:50:00,103.18,103.28,103.07,103.2,62965.0,103.18,103.28,103.07,103.2,62965.0
2025-05-23 15:55:00,103.19,103.28,103.05,103.15,168870.0,103.19,103.28,103.05,103.15,168870.0
2025-05-27 09:30:00,104.2,104.62,104.16,104.43,114409.0,104.2,104.62,104.16,104.43,114409.0
2025-05-27 09:35:00,104.44,104.55,104.21,104.42,51660.0,104.44,104.55,104.21,104.42,51660.0
2025-05-27 09:40:00,104.47,104.85,104.38,104.81,21160.0,104.47,104.85,104.38,104.81,21160.0
2025-05-27 09:45:00,104.87,105.4,104.79,105.22,84546.0,104.87,105.4,104.79,105.22,84546.0
2025-05-27 09:50:00,105.18,105.46,105.11,105.45,27736.0,105.18,105.46,105.11,105.45,27736.0
2025-05-27 09:55:00,105.41,105.56,105.22,105.26,68518.0,105.41,105.56,105.22,105.26,68518.0
2025-05-27 10:00:00,105.35,105.47,105.09,105.29,33988.0,105.35,105.47,105.09,105.29,33988.0
2025-05-27 10:05:00,105.36,105.36,105.12,105.25,19230.0,105.36,105.36,105.12,105.25,19230.0
2025-05-27 10:10:00,105.26,105.36,105.25,105.25,17624.0,105.26,105.36,105.25,105.25,17624.0
2025-05-27 10:15:00,105.27,105.58,105.26,105.48,25864.0,105.27,105.58,105.26,105.48,25864.0
2025-05-27 10:20:00,105.48,105.57,105.41,105.57,17429.0,105.48,105.57,105.41,105.57,17429.0
2025-05-27 10:25:00,105.53,105.78,105.52,105.64,17039.0,105.53,105.78,105.52,105.64,17039.0
2025-05-27 10:30:00,105.63,105.75,105.6,105.74,15304.0,105.63,105.75,105.6,105.74,15304.0
2025-05-27 10:35:00,105.7,105.85,105.65,105.78,20982.0,105.7,105.85,105.65,105.78,20982.0
2025-05-27 10:40:00,105.77,105.9,105.7,105.77,31181.0,105.77,105.9,105.7,105.77,31181.0
2025-05-27 10:45:00,105.76,106.06,105.72,105.97,33821.0,105.76,106.06,105.72,105.97,33821.0
2025-05-27 10:50:00,105.96,106.04,105.77,105.9,20373.0,105.96,106.04,105.77,105.9,20373.0
2025-05-27 10:55:00,105.92,105.96,105.64,105.72,51690.0,105.92,105.96,105.64,105.72,51690.0
2025-05-27 11:00:00,105.73,105.76,105.62,105.71,21114.0,105.73,105.76,105.62,105.71,21114.0
2025-05-27 11:05:00,105.71,105.73,105.6,105.67,14134.0,105.71,105.73,105.6,105.67,14134.0
2025-05-27 11:10:00,105.67,105.76,105.66,105.68,16802.0,105.67,105.76,105.66,105.68,16802.0
2025-05-27 11:15:00,105.68,105.79,105.65,105.77,37946.0,105.68,105.79,105.65,105.77,37946.0
2025-05-27 11:20:00,105.75,105.82,105.66,105.7,18903.0,105.75,105.82,105.66,105.7,18903.0
2025-05-27 11:25:00,105.72,105.74,105.55,105.64,55055.0,105.72,105.74,105.55,105.64,55055.0
2025-05-27 11:30:00,105.63,105.71,105.57,105.69,23763.0,105.63,105.71,105.57,105.69,23763.0
2025-05-27 11:35:00,105.68,105.68,105.52,105.59,16502.0,105.68,105.68,105.52,105.59,16502.0
2025-05-27 11:40:00,105.57,105.57,105.34,105.37,24952.0,105.57,105.57,105.34,105.37,24952.0
2025-05-27 11:45:00,105.39,105.39,105.31,105.34,6588.0,105.39,105.39,105.31,105.34,6588.0
2025-05-27 11:50:00,105.34,105.47,105.3,105.37,14362.0,105.34,105.47,105.3,105.37,14362.0
2025-05-27 11:55:00,105.32,105.38,105.29,105.31,8379.0,105.32,105.38,105.29,105.31,8379.0
2025-05-27 12:00:00,105.31,105.38,105.15,105.19,12804.0,105.31,105.38,105.15,105.19,12804.0
2025-05-27 12:05:00,105.18,105.18,104.96,105.03,16849.0,105.18,105.18,104.96,105.03,16849.0
2025-05-27 12:10:00,105.01,105.02,104.76,104.89,19954.0,105.01,105.02,104.76,104.89,19954.0
2025-05-27 12:15:00,104.91,105.05,104.91,104.94,8629.0,104.91,105.05,104.91,104.94,8629.0
2025-05-27 12:20:00,104.93,105.05,104.93,105.04,7235.0,104.93,105.05,104.93,105.04,7235.0
2025-05-27 12:25:00,105.05,105.08,104.93,104.96,17147.0,105.05,105.08,104.93,104.96,17147.0
2025-05-27 12:30:00,104.97,105.04,104.93,104.95,19718.0,104.97,105.04,104.93,104.95,19718.0
2025-05-27 12:35:00,104.95,105.11,104.95,105.09,14548.0,104.95,105.11,104.95,105.09,14548.0
2025-05-27 12:40:00,105.1,105.17,105.01,105.16,28652.0,105.1,105.17,105.01,105.16,28652.0
2025-05-27 12:45:00,105.16,105.25,105.16,105.23,13102.0,105.16,105.25,105.16,105.23,13102.0
2025-05-27 12:50:00,105.23,105.3,105.23,105.24,11201.0,105.23,105.3,105.23,105.24,11201.0
2025-05-27 12:55:00,105.27,105.29,105.19,105.2,15405.0,105.27,105.29,105.19,105.2,15405.0
2025-05-27 13:00:00,105.19,105.24,105.12,105.16,9621.0,105.19,105.24,105.12,105.16,9621.0
2025-05-27 13:05:00,105.16,105.21,105.13,105.14,7785.0,105.16,105.21,105.13,105.14,7785.0
2025-05-27 13:10:00,105.14,105.16,105.06,105.12,6949.0,105.14,105.16,105.06,105.12,6949.0
2025-05-27 13:15:00,105.13,105.14,104.97,104.98,8842.0,105.13,105.14,104.97,104.98,8842.0
2025-05-27 13:20:00,104.97,105.0,104.86,104.92,5771.0,104.97,105.0,104.86,104.92,5771.0
2025-05-27 13:25:00,104.92,105.1,104.91,105.09,14993.0,104.92,105.1,104.91,105.09,14993.0
2025-05-27 13:30:00,105.13,105.13,105.01,105.04,19335.0,105.13,105.13,105.01,105.04,19335.0
2025-05-27 13:35:00,105.05,105.12,105.03,105.06,7001.0,105.05,105.12,105.03,105.06,7001.0
2025-05-27 13:40:00,105.03,105.12,105.01,105.11,14932.0,105.03,105.12,105.01,105.11,14932.0
2025-05-27 13:45:00,105.11,105.25,105.1,105.24,15003.0,105.11,105.25,105.1,105.24,15003.0
2025-05-27 13:50:00,105.25,105.35,105.22,105.34,12163.0,105.25,105.35,105.22,105.34,12163.0
2025-05-27 13:55:00,105.36,105.37,105.27,105.28,18119.0,105.36,105.37,105.27,105.28,18119.0
2025-05-27 14:00:00,105.29,105.39,105.21,105.23,14559.0,105.29,105.39,105.21,105.23,14559.0
2025-05-27 14:05:00,105.23,105.33,105.19,105.2,25378.0,105.23,105.33,105.19,105.2,25378.0
2025-05-27 14:10:00,105.2,105.39,105.19,105.39,18670.0,105.2,105.39,105.19,105.39,18670.0
2025-05-27 14:15:00,105.39,105.39,105.26,105.3,15263.0,105.39,105.39,105.26,105.3,15263.0
2025-05-27 14:20:00,105.31,105.33,105.26,105.29,9782.0,105.31,105.33,105.26,105.29,9782.0
2025-05-27 14:25:00,105.3,105.4,105.27,105.29,18498.0,105.3,105.4,105.27,105.29,18498.0
2025-05-27 14:30:00,105.29,105.4,105.2,105.23,21542.0,105.29,105.4,105.2,105.23,21542.0
2025-05-27 14:35:00,105.25,105.27,105.21,105.25,29349.0,105.25,105.27,105.21,105.25,29349.0
2025-05-27 14:40:00,105.27,105.29,105.19,105.29,16424.0,105.27,105.29,105.19,105.29,16424.0
2025-05-27 14:45:00,105.29,105.33,105.21,105.23,10789.0,105.29,105.33,105.21,105.23,10789.0
2025-05-27 14:50:00,105.23,105.26,105.06,105.08,15537.0,105.23,105.26,105.06,105.08,15537.0
2025-05-27 14:55:00,105.08,105.11,104.97,104.98,31294.0,105.08,105.11,104.97,104.98,31294.0
2025-05-27 15:00:00,104.97,104.97,104.88,104.93,10329.0,104.97,104.97,104.88,104.93,10329.0
2025-05-27 15:05:00,104.94,104.94,104.87,104.91,11838.0,104.94,104.94,104.87,104.91,11838.0
2025-05-27 15:10:00,104.91,104.93,104.86,104.91,19037.0,104.91,104.93,104.86,104.91,19037.0
2025-05-27 15:15:00,104.9,104.95,104.89,104.94,32042.0,104.9,104.95,104.89,104.94,32042.0
2025-05-27 15:20:00,104.94,105.03,104.92,105.01,21646.0,104.94,105.03,104.92,105.01,21646.0
2025-05-27 15:25:00,105.01,105.03,104.92,105.0,19426.0,105.01,105.03,104.92,105.0,19426.0
2025-05-27 15:30:00,105.0,105.0,104.88,104.95,28692.0,105.0,105.0,104.88,104.95,28692.0
2025-05-27 15:35:00,104.95,104.95,104.87,104.92,21580.0,104.95,104.95,104.87,104.92,21580.0
2025-05-27 15:40:00,104.9,104.9,104.7,104.71,31434.0,104.9,104.9,104.7,104.71,31434.0
2025-05-27 15:45:00,104.7,104.82,104.67,104.68,36820.0,104.7,104.82,104.67,104.68,36820.0
2025-05-27 15:50:00,104.68,104.82,104.62,104.67,78333.0,104.68,104.82,104.62,104.67,78333.0
2025-05-27 15:55:00,104.71,104.76,104.58,104.72,195347.0,104.71,104.76,104.58,104.72,195347.0
2025-05-28 09:30:00,104.81,105.07,104.22,104.44,96226.0,104.81,105.07,104.22,104.44,96226.0
2025-05-28 09:35:00,104.44,104.55,104.34,104.53,21779.0,104.44,104.55,104.34,104.53,21779.0
2025-05-28 09:40:00,104.53,104.76,104.46,104.76,15998.0,104.53,104.76,104.46,104.76,15998.0
2025-05-28 09:45:00,104.77,104.77,104.53,104.61,40701.0,104.77,104.77,104.53,104.61,40701.0
2025-05-28 09:50:00,104.62,104.92,104.57,104.89,22244.0,104.62,104.92,104.57,104.89,22244.0
2025-05-28 09:55:00,104.89,104.93,104.67,104.82,24592.0,104.89,104.93,104.67,104.82,24592.0
2025-05-28 10:00:00,104.81,105.02,104.8,104.91,17240.0,104.81,105.02,104.8,104.91,17240.0
2025-05-28 10:05:00,104.88,105.07,104.75,104.77,21090.0,104.88,105.07,104.75,104.77,21090.0
2025-05-28 10:10:00,104.73,104.86,104.62,104.76,18313.0,104.73,104.86,104.62,104.76,18313.0
2025-05-28 10:15:00,104.82,104.87,104.72,104.76,19017.0,104.82,104.87,104.72,104.76,19017.0
2025-05-28 10:20:00,104.78,104.79,104.6,104.76,9389.0,104.78,104.79,104.6,104.76,9389.0
2025-05-28 10:25:00,104.73,104.74,104.54,104.71,12613.0,104.73,104.74,104.54,104.71,12613.0
2025-05-28 10:30:00,104.68,104.75,104.61,104.61,16979.0,104.68,104.75,104.61,104.61,16979.0
2025-05-28 10:35:00,104.66,104.76,104.63,104.65,10431.0,104.66,104.76,104.63,104.65,10431.0
2025-05-28 10:40:00,104.65,104.79,104.63,104.73,9797.0,104.65,104.79,104.63,104.73,9797.0
2025-05-28 10:45:00,104.74,104.77,104.65,104.75,8029.0,104.74,104.77,104.65,104.75,8029.0
2025-05-28 10:50:00,104.78,104.78,104.55,104.58,10436.0,104.78,104.78,104.55,104.58,10436.0
2025-05-28 10:55:00,104.6,104.62,104.5,104.58,18018.0,104.6,104.62,104.5,104.58,18018.0
2025-05-28 11:00:00,104.58,104.82,104.58,104.78,11606.0,104.58,104.82,104.58,104.78,11606.0
2025-05-28 11:05:00,104.77,104.78,104.59,104.66,16874.0,104.77,104.78,104.59,104.66,16874.0
2025-05-28 11:10:00,104.65,104.67,104.52,104.52,13506.0,104.65,104.67,104.52,104.52,13506.0
2025-05-28 11:15:00,104.52,104.68,104.51,104.68,6877.0,104.52,104.68,104.51,104.68,6877.0
2025-05-28 11:20:00,104.69,104.78,104.64,104.65,10173.0,104.69,104.78,104.64,104.65,10173.0
2025-05-28 11:25:00,104.63,104.66,104.58,104.62,11000.0,104.63,104.66,104.58,104.62,11000.0
2025-05-28 11:30:00,104.63,104.69,104.59,104.59,17418.0,104.63,104.69,104.59,104.59,17418.0
2025-05-28 11:35:00,104.61,104.62,104.43,104.58,15527.0,104.61,104.62,104.43,104.58,15527.0
2025-05-28 11:40:00,104.55,104.63,104.51,104.62,10000.0,104.55,104.63,104.51,104.62,10000.0
2025-05-28 11:45:00,104.6,104.73,104.59,104.73,9265.0,104.6,104.73,104.59,104.73,9265.0
2025-05-28 11:50:00,104.72,104.74,104.67,104.73,8021.0,104.72,104.74,104.67,104.73,8021.0
2025-05-28 11:55:00,104.73,104.87,104.65,104.85,19579.0,104.73,104.87,104.65,104.85,19579.0
2025-05-28 12:00:00,104.85,105.05,104.85,105.03,13715.0,104.85,105.05,104.85,105.03,13715.0
2025-05-28 12:05:00,105.04,105.09,105.0,105.08,10836.0,105.04,105.09,105.0,105.08,10836.0
2025-05-28 12:10:00,105.07,105.09,104.99,105.07,16315.0,105.07,105.09,104.99,105.07,16315.0
2025-05-28 12:15:00,105.07,105.14,105.03,105.13,8313.0,105.07,105.14,105.03,105.13,8313.0
2025-05-28 12:20:00,105.12,105.12,104.99,105.06,12774.0,105.12,105.12,104.99,105.06,12774.0
2025-05-28 12:25:00,105.08,105.12,105.04,105.06,9327.0,105.08,105.12,105.04,105.06,9327.0
2025-05-28 12:30:00,105.05,105.06,104.87,104.9,14508.0,105.05,105.06,104.87,104.9,14508.0
2025-05-28 12:35:00,104.89,104.98,104.89,104.92,11557.0,104.89,104.98,104.89,104.92,11557.0
2025-05-28 12:40:00,104.94,104.94,104.86,104.89,5278.0,104.94,104.94,104.86,104.89,5278.0
2025-05-28 12:45:00,104.89,104.96,104.85,104.9,6552.0,104.89,104.96,104.85,104.9,6552.0
2025-05-28 12:50:00,104.89,104.91,104.79,104.81,19702.0,104.89,104.91,104.79,104.81,19702.0
2025-05-28 12:55:00,104.79,104.95,104.79,104.93,13854.0,104.79,104.95,104.79,104.93,13854.0
2025-05-28 13:00:00,104.93,105.09,104.85,105.08,18146.0,104.93,105.09,104.85,105.08,18146.0
2025-05-28 13:05:00,105.07,105.23,105.06,105.17,19116.0,105.07,105.23,105.06,105.17,19116.0
2025-05-28 13:10:00,105.18,105.31,105.18,105.29,9254.0,105.18,105.31,105.18,105.29,9254.0
2025-05-28 13:15:00,105.29,105.33,105.24,105.26,9394.0,105.29,105.33,105.24,105.26,9394.0
2025-05-28 13:20:00,105.27,105.32,105.24,105.28,7399.0,105.27,105.32,105.24,105.28,7399.0
2025-05-28 13:25:00,105.28,105.31,105.23,105.28,9572.0,105.28,105.31,105.23,105.28,9572.0
2025-05-28 13:30:00,105.28,105.3,105.13,105.18,8957.0,105.28,105.3,105.13,105.18,8957.0
2025-05-28 13:35:00,105.16,105.16,105.04,105.15,13543.0,105.16,105.16,105.04,105.15,13543.0
2025-05-28 13:40:00,105.14,105.19,105.09,105.1,9063.0,105.14,105.19,105.09,105.1,9063.0
2025-05-28 13:45:00,105.1,105.16,105.07,105.11,13256.0,105.1,105.16,105.07,105.11,13256.0
2025-05-28 13:50:00,105.07,105.17,105.07,105.17,8662.0,105.07,105.17,105.07,105.17,8662.0
2025-05-28 13:55:00,105.17,105.26,105.16,105.17,25997.0,105.17,105.26,105.16,105.17,25997.0
2025-05-28 14:00:00,105.17,105.42,105.16,105.42,13368.0,105.17,105.42,105.16,105.42,13368.0
2025-05-28 14:05:00,105.42,105.53,105.4,105.52,18702.0,105.42,105.53,105.4,105.52,18702.0
2025-05-28 14:10:00,105.52,105.58,105.5,105.51,12242.0,105.52,105.58,105.5,105.51,12242.0
2025-05-28 14:15:00,105.51,105.52,105.38,105.41,19551.0,105.51,105.52,105.38,105.41,19551.0
2025-05-28 14:20:00,105.41,105.42,105.35,105.37,17459.0,105.41,105.42,105.35,105.37,17459.0
2025-05-28 14:25:00,105.37,105.37,105.31,105.34,45098.0,105.37,105.37,105.31,105.34,45098.0
2025-05-28 14:30:00,105.35,105.43,105.26,105.36,15815.0,105.35,105.43,105.26,105.36,15815.0
2025-05-28 14:35:00,105.36,105.38,105.26,105.29,15539.0,105.36,105.38,105.26,105.29,15539.0
2025-05-28 14:40:00,105.29,105.3,105.19,105.21,10639.0,105.29,105.3,105.19,105.21,10639.0
2025-05-28 14:45:00,105.21,105.22,105.13,105.15,11384.0,105.21,105.22,105.13,105.15,11384.0
2025-05-28 14:50:00,105.15,105.17,104.7,104.8,22966.0,105.15,105.17,104.7,104.8,22966.0
2025-05-28 14:55:00,104.79,104.97,104.79,104.89,16569.0,104.79,104.97,104.79,104.89,16569.0
2025-05-28 15:00:00,104.89,104.96,104.8,104.93,14900.0,104.89,104.96,104.8,104.93,14900.0
2025-05-28 15:05:00,104.9,104.99,104.87,104.91,17819.0,104.9,104.99,104.87,104.91,17819.0
2025-05-28 15:10:00,104.93,105.0,104.75,104.81,25726.0,104.93,105.0,104.75,104.81,25726.0
2025-05-28 15:15:00,104.83,104.91,104.8,104.89,22981.0,104.83,104.91,104.8,104.89,22981.0
2025-05-28 15:20:00,104.91,104.91,104.82,104.84,15893.0,104.91,104.91,104.82,104.84,15893.0
2025-05-28 15:25:00,104.81,104.92,104.78,104.84,16408.0,104.81,104.92,104.78,104.84,16408.0
2025-05-28 15:30:00,104.85,104.93,104.79,104.91,26447.0,104.85,104.93,104.79,104.91,26447.0
2025-05-28 15:35:00,104.89,104.9,104.73,104.74,32180.0,104.89,104.9,104.73,104.74,32180.0
2025-05-28 15:40:00,104.75,104.84,104.69,104.8,41157.0,104.75,104.84,104.69,104.8,41157.0
2025-05-28 15:45:00,104.81,104.9,104.74,104.78,41677.0,104.81,104.9,104.74,104.78,41677.0
2025-05-28 15:50:00,104.76,104.76,104.41,104.44,90976.0,104.76,104.76,104.41,104.44,90976.0
2025-05-28 15:55:00,104.42,104.58,104.39,104.53,150277.0,104.42,104.58,104.39,104.53,150277.0
2025-05-29 09:30:00,105.22,105.5,104.23,104.3,69874.0,105.22,105.5,104.23,104.3,69874.0
2025-05-29 09:35:00,104.3,104.3,103.24,103.24,48035.0,104.3,104.3,103.24,103.24,48035.0
2025-05-29 09:40:00,103.26,103.27,102.23,102.36,70773.0,103.26,103.27,102.23,102.36,70773.0
2025-05-29 09:45:00,102.36,102.69,102.19,102.51,72452.0,102.36,102.69,102.19,102.51,72452.0
2025-05-29 09:50:00,102.52,102.9,102.41,102.81,48817.0,102.52,102.9,102.41,102.81,48817.0
2025-05-29 09:55:00,102.82,102.97,102.62,102.97,45303.0,102.82,102.97,102.62,102.97,45303.0
2025-05-29 10:00:00,102.99,103.33,102.92,103.12,53785.0,102.99,103.33,102.92,103.12,53785.0
2025-05-29 10:05:00,103.08,103.08,102.31,102.34,36282.0,103.08,103.08,102.31,102.34,36282.0
2025-05-29 10:10:00,102.36,102.39,101.87,101.98,70993.0,102.36,102.39,101.87,101.98,70993.0
2025-05-29 10:15:00,101.98,102.09,101.75,101.83,33106.0,101.98,102.09,101.75,101.83,33106.0
2025-05-29 10:20:00,101.83,102.07,101.69,102.0,19483.0,101.83,102.07,101.69,102.0,19483.0
2025-05-29 10:25:00,102.0,102.41,101.88,102.4,43337.0,102.0,102.41,101.88,102.4,43337.0
2025-05-29 10:30:00,102.4,102.55,102.14,102.18,31526.0,102.4,102.55,102.14,102.18,31526.0
2025-05-29 10:35:00,102.21,102.43,102.13,102.36,37245.0,102.21,102.43,102.13,102.36,37245.0
2025-05-29 10:40:00,102.33,102.36,102.14,102.18,36369.0,102.33,102.36,102.14,102.18,36369.0
2025-05-29 10:45:00,102.19,102.34,101.95,102.34,50674.0,102.19,102.34,101.95,102.34,50674.0
2025-05-29 10:50:00,102.34,102.57,102.3,102.49,27898.0,102.34,102.57,102.3,102.49,27898.0
2025-05-29 10:55:00,102.49,102.71,102.45,102.58,20492.0,102.49,102.71,102.45,102.58,20492.0
2025-05-29 11:00:00,102.56,102.63,102.36,102.44,18079.0,102.56,102.63,102.36,102.44,18079.0
2025-05-29 11:05:00,102.44,102.6,102.43,102.48,15910.0,102.44,102.6,102.43,102.48,15910.0
2025-05-29 11:10:00,102.52,102.66,102.37,102.38,16879.0,102.52,102.66,102.37,102.38,16879.0
2025-05-29 11:15:00,102.38,102.41,102.2,102.2,18832.0,102.38,102.41,102.2,102.2,18832.0
2025-05-29 11:20:00,102.19,102.41,102.17,102.38,25669.0,102.19,102.41,102.17,102.38,25669.0
2025-05-29 11:25:00,102.4,102.58,102.36,102.57,12991.0,102.4,102.58,102.36,102.57,12991.0
2025-05-29 11:30:00,102.56,102.57,102.03,102.13,21630.0,102.56,102.57,102.03,102.13,21630.0
2025-05-29 11:35:00,102.13,102.18,101.99,102.01,22759.0,102.13,102.18,101.99,102.01,22759.0
2025-05-29 11:40:00,101.98,102.16,101.93,102.13,19838.0,101.98,102.16,101.93,102.13,19838.0
2025-05-29 11:45:00,102.13,102.14,101.84,101.86,31147.0,102.13,102.14,101.84,101.86,31147.0
2025-05-29 11:50:00,101.86,102.12,101.85,102.09,12694.0,101.86,102.12,101.85,102.09,12694.0
2025-05-29 11:55:00,102.07,102.07,101.41,101.45,30271.0,102.07,102.07,101.41,101.45,30271.0
2025-05-29 12:00:00,101.41,101.43,101.25,101.34,24302.0,101.41,101.43,101.25,101.34,24302.0
2025-05-29 12:05:00,101.36,101.43,101.29,101.37,16456.0,101.36,101.43,101.29,101.37,16456.0
2025-05-29 12:10:00,101.34,101.56,101.34,101.56,20127.0,101.34,101.56,101.34,101.56,20127.0
2025-05-29 12:15:00,101.58,101.73,101.57,101.68,17025.0,101.58,101.73,101.57,101.68,17025.0
2025-05-29 12:20:00,101.71,101.77,101.62,101.72,16178.0,101.71,101.77,101.62,101.72,16178.0
2025-05-29 12:25:00,101.74,101.88,101.72,101.85,13566.0,101.74,101.88,101.72,101.85,13566.0
2025-05-29 12:30:00,101.83,101.93,101.75,101.84,13397.0,101.83,101.93,101.75,101.84,13397.0
2025-05-29 12:35:00,101.84,102.02,101.84,101.91,10946.0,101.84,102.02,101.84,101.91,10946.0
2025-05-29 12:40:00,101.93,102.03,101.91,101.94,10361.0,101.93,102.03,101.91,101.94,10361.0
2025-05-29 12:45:00,101.91,101.99,101.83,101.88,16257.0,101.91,101.99,101.83,101.88,16257.0
2025-05-29 12:50:00,101.86,101.92,101.83,101.91,14285.0,101.86,101.92,101.83,101.91,14285.0
2025-05-29 12:55:00,101.91,102.06,101.86,102.02,16876.0,101.91,102.06,101.86,102.02,16876.0
2025-05-29 13:00:00,102.01,102.12,101.96,101.97,20079.0,102.01,102.12,101.96,101.97,20079.0
2025-05-29 13:05:00,101.95,102.02,101.81,101.82,15053.0,101.95,102.02,101.81,101.82,15053.0
2025-05-29 13:10:00,101.82,101.85,101.77,101.83,11167.0,101.82,101.85,101.77,101.83,11167.0
2025-05-29 13:15:00,101.83,101.85,101.58,101.65,12882.0,101.83,101.85,101.58,101.65,12882.0
2025-05-29 13:20:00,101.67,101.83,101.65,101.7,25876.0,101.67,101.83,101.65,101.7,25876.0
2025-05-29 13:25:00,101.69,101.73,101.47,101.51,17469.0,101.69,101.73,101.47,101.51,17469.0
2025-05-29 13:30:00,101.47,101.61,101.45,101.47,22485.0,101.47,101.61,101.45,101.47,22485.0
2025-05-29 13:35:00,101.5,101.58,101.41,101.5,24212.0,101.5,101.58,101.41,101.5,24212.0
2025-05-29 13:40:00,101.48,101.61,101.47,101.49,21171.0,101.48,101.61,101.47,101.49,21171.0
2025-05-29 13:45:00,101.47,101.52,101.34,101.37,20339.0,101.47,101.52,101.34,101.37,20339.0
2025-05-29 13:50:00,101.37,101.53,101.37,101.42,16035.0,101.37,101.53,101.37,101.42,16035.0
2025-05-29 13:55:00,101.42,101.43,101.33,101.36,18255.0,101.42,101.43,101.33,101.36,18255.0
2025-05-29 14:00:00,101.36,101.47,101.33,101.47,35738.0,101.36,101.47,101.33,101.47,35738.0
2025-05-29 14:05:00,101.47,101.55,101.42,101.47,26448.0,101.47,101.55,101.42,101.47,26448.0
2025-05-29 14:10:00,101.47,101.5,101.37,101.45,28685.0,101.47,101.5,101.37,101.45,28685.0
2025-05-29 14:15:00,101.45,101.45,101.11,101.11,23118.0,101.45,101.45,101.11,101.11,23118.0
2025-05-29 14:20:00,101.11,101.14,100.96,101.02,30034.0,101.11,101.14,100.96,101.02,30034.0
2025-05-29 14:25:00,101.02,101.05,100.89,100.92,26576.0,101.02,101.05,100.89,100.92,26576.0
2025-05-29 14:30:00,100.92,101.14,100.92,101.13,43776.0,100.92,101.14,100.92,101.13,43776.0
2025-05-29 14:35:00,101.14,101.42,101.14,101.42,20107.0,101.14,101.42,101.14,101.42,20107.0
2025-05-29 14:40:00,101.4,101.46,101.28,101.33,22473.0,101.4,101.46,101.28,101.33,22473.0
2025-05-29 14:45:00,101.33,101.38,101.24,101.24,12509.0,101.33,101.38,101.24,101.24,12509.0
2025-05-29 14:50:00,101.26,101.32,101.2,101.23,30245.0,101.26,101.32,101.2,101.23,30245.0
2025-05-29 14:55:00,101.22,101.3,101.04,101.09,40965.0,101.22,101.3,101.04,101.09,40965.0
2025-05-29 15:00:00,101.08,101.24,101.0,101.18,25014.0,101.08,101.24,101.0,101.18,25014.0
2025-05-29 15:05:00,101.18,101.33,101.05,101.31,18372.0,101.18,101.33,101.05,101.31,18372.0
2025-05-29 15:10:00,101.3,101.43,101.26,101.29,20300.0,101.3,101.43,101.26,101.29,20300.0
2025-05-29 15:15:00,101.29,101.58,101.26,101.55,12645.0,101.29,101.58,101.26,101.55,12645.0
2025-05-29 15:20:00,101.55,101.81,101.55,101.74,22435.0,101.55,101.81,101.55,101.74,22435.0
2025-05-29 15:25:00,101.75,101.83,101.67,101.7,26552.0,101.75,101.83,101.67,101.7,26552.0
2025-05-29 15:30:00,101.69,101.81,101.68,101.73,26780.0,101.69,101.81,101.68,101.73,26780.0
2025-05-29 15:35:00,101.75,101.94,101.73,101.89,55061.0,101.75,101.94,101.73,101.89,55061.0
2025-05-29 15:40:00,101.87,101.93,101.8,101.89,34809.0,101.87,101.93,101.8,101.89,34809.0
2025-05-29 15:45:00,101.91,102.08,101.91,102.03,46466.0,101.91,102.08,101.91,102.03,46466.0
2025-05-29 15:50:00,102.05,102.17,101.96,102.01,92181.0,102.05,102.17,101.96,102.01,92181.0
2025-05-29 15:55:00,102.03,102.14,101.98,102.03,237486.0,102.03,102.14,101.98,102.03,237486.0
2025-05-30 09:30:00,102.2,102.35,101.84,102.15,91709.0,102.2,102.35,101.84,102.15,91709.0
2025-05-30 09:35:00,102.13,102.17,101.9,101.96,17089.0,102.13,102.17,101.9,101.96,17089.0
2025-05-30 09:40:00,101.97,101.98,101.62,101.69,19739.0,101.97,101.98,101.62,101.69,19739.0
2025-05-30 09:45:00,101.72,101.99,101.69,101.86,20885.0,101.72,101.99,101.69,101.86,20885.0
2025-05-30 09:50:00,101.86,101.86,101.72,101.79,12006.0,101.86,101.86,101.72,101.79,12006.0
2025-05-30 09:55:00,101.77,101.81,101.48,101.52,19961.0,101.77,101.81,101.48,101.52,19961.0
2025-05-30 10:00:00,101.6,101.99,101.59,101.85,37987.0,101.6,101.99,101.59,101.85,37987.0
2025-05-30 10:05:00,101.86,102.25,101.85,102.22,14589.0,101.86,102.25,101.85,102.22,14589.0
2025-05-30 10:10:00,102.21,102.37,102.12,102.3,20991.0,102.21,102.37,102.12,102.3,20991.0
2025-05-30 10:15:00,102.28,102.38,102.23,102.31,18757.0,102.28,102.38,102.23,102.31,18757.0
2025-05-30 10:20:00,102.32,102.48,102.3,102.39,18799.0,102.32,102.48,102.3,102.39,18799.0
2025-05-30 10:25:00,102.4,102.41,102.25,102.29,13412.0,102.4,102.41,102.25,102.29,13412.0
2025-05-30 10:30:00,102.27,102.27,101.97,102.02,22733.0,102.27,102.27,101.97,102.02,22733.0
2025-05-30 10:35:00,101.99,102.11,101.9,102.09,15907.0,101.99,102.11,101.9,102.09,15907.0
2025-05-30 10:40:00,102.09,102.09,101.81,101.9,18085.0,102.09,102.09,101.81,101.9,18085.0
2025-05-30 10:45:00,101.9,102.15,101.77,102.09,22666.0,101.9,102.15,101.77,102.09,22666.0
2025-05-30 10:50:00,102.12,102.18,101.87,101.89,19470.0,102.12,102.18,101.87,101.89,19470.0
2025-05-30 10:55:00,101.89,102.07,101.78,101.84,21454.0,101.89,102.07,101.78,101.84,21454.0
2025-05-30 11:00:00,101.88,101.92,101.68,101.71,23630.0,101.88,101.92,101.68,101.71,23630.0
2025-05-30 11:05:00,101.71,101.76,101.61,101.75,20308.0,101.71,101.76,101.61,101.75,20308.0
2025-05-30 11:10:00,101.73,101.88,101.69,101.79,15399.0,101.73,101.88,101.69,101.79,15399.0
2025-05-30 11:15:00,101.79,101.8,101.66,101.69,37736.0,101.79,101.8,101.66,101.69,37736.0
2025-05-30 11:20:00,101.7,101.86,101.63,101.81,31902.0,101.7,101.86,101.63,101.81,31902.0
2025-05-30 11:25:00,101.83,101.99,101.76,101.95,17851.0,101.83,101.99,101.76,101.95,17851.0
2025-05-30 11:30:00,101.91,101.99,101.61,101.67,18259.0,101.91,101.99,101.61,101.67,18259.0
2025-05-30 11:35:00,101.64,101.65,101.41,101.43,18354.0,101.64,101.65,101.41,101.43,18354.0
2025-05-30 11:40:00,101.43,101.44,101.26,101.31,21351.0,101.43,101.44,101.26,101.31,21351.0
2025-05-30 11:45:00,101.31,101.41,101.21,101.41,31450.0,101.31,101.41,101.21,101.41,31450.0
2025-05-30 11:50:00,101.42,101.55,101.38,101.55,24115.0,101.42,101.55,101.38,101.55,24115.0
2025-05-30 11:55:00,101.53,101.78,101.53,101.67,31615.0,101.53,101.78,101.53,101.67,31615.0
2025-05-30 12:00:00,101.6,101.72,101.48,101.51,16212.0,101.6,101.72,101.48,101.51,16212.0
2025-05-30 12:05:00,101.51,101.69,101.51,101.65,9281.0,101.51,101.69,101.51,101.65,9281.0
2025-05-30 12:10:00,101.66,101.72,101.6,101.67,11727.0,101.66,101.72,101.6,101.67,11727.0
2025-05-30 12:15:00,101.67,101.7,101.36,101.39,17902.0,101.67,101.7,101.36,101.39,17902.0
2025-05-30 12:20:00,101.36,101.43,101.2,101.22,12885.0,101.36,101.43,101.2,101.22,12885.0
2025-05-30 12:25:00,101.22,101.26,100.81,100.94,30939.0,101.22,101.26,100.81,100.94,30939.0
2025-05-30 12:30:00,100.89,100.91,100.53,100.73,25401.0,100.89,100.91,100.53,100.73,25401.0
2025-05-30 12:35:00,100.74,101.0,100.68,100.98,18239.0,100.74,101.0,100.68,100.98,18239.0
2025-05-30 12:40:00,100.98,101.04,100.87,100.9,15762.0,100.98,101.04,100.87,100.9,15762.0
2025-05-30 12:45:00,100.9,100.92,100.79,100.83,27513.0,100.9,100.92,100.79,100.83,27513.0
2025-05-30 12:50:00,100.81,100.82,100.54,100.59,12559.0,100.81,100.82,100.54,100.59,12559.0
2025-05-30 12:55:00,100.59,100.71,100.56,100.71,12763.0,100.59,100.71,100.56,100.71,12763.0
2025-05-30 13:00:00,100.71,100.87,100.65,100.87,18468.0,100.71,100.87,100.65,100.87,18468.0
2025-05-30 13:05:00,100.88,101.27,100.87,101.23,17917.0,100.88,101.27,100.87,101.23,17917.0
2025-05-30 13:10:00,101.23,101.24,101.11,101.17,16821.0,101.23,101.24,101.11,101.17,16821.0
2025-05-30 13:15:00,101.18,101.27,101.1,101.23,22988.0,101.18,101.27,101.1,101.23,22988.0
2025-05-30 13:20:00,101.21,101.38,101.08,101.36,18963.0,101.21,101.38,101.08,101.36,18963.0
2025-05-30 13:25:00,101.34,101.46,101.27,101.44,15382.0,101.34,101.46,101.27,101.44,15382.0
2025-05-30 13:30:00,101.44,101.47,101.33,101.34,20248.0,101.44,101.47,101.33,101.34,20248.0
2025-05-30 13:35:00,101.34,101.56,101.34,101.54,12110.0,101.34,101.56,101.34,101.54,12110.0
2025-05-30 13:40:00,101.53,101.53,101.4,101.4,12348.0,101.53,101.53,101.4,101.4,12348.0
2025-05-30 13:45:00,101.42,101.6,101.36,101.58,17602.0,101.42,101.6,101.36,101.58,17602.0
2025-05-30 13:50:00,101.59,101.71,101.58,101.64,13346.0,101.59,101.71,101.58,101.64,13346.0
2025-05-30 13:55:00,101.62,101.65,101.39,101.44,17309.0,101.62,101.65,101.39,101.44,17309.0
2025-05-30 14:00:00,101.45,101.68,101.44,101.66,16086.0,101.45,101.68,101.44,101.66,16086.0
2025-05-30 14:05:00,101.65,101.83,101.64,101.8,25395.0,101.65,101.83,101.64,101.8,25395.0
2025-05-30 14:10:00,101.79,101.86,101.78,101.83,21028.0,101.79,101.86,101.78,101.83,21028.0
2025-05-30 14:15:00,101.81,102.08,101.8,102.06,28900.0,101.81,102.08,101.8,102.06,28900.0
2025-05-30 14:20:00,102.06,102.12,101.99,102.03,20505.0,102.06,102.12,101.99,102.03,20505.0
2025-05-30 14:25:00,102.03,102.07,101.94,101.94,20592.0,102.03,102.07,101.94,101.94,20592.0
2025-05-30 14:30:00,101.97,102.0,101.84,101.84,23544.0,101.97,102.0,101.84,101.84,23544.0
2025-05-30 14:35:00,101.83,101.99,101.82,101.98,24762.0,101.83,101.99,101.82,101.98,24762.0
2025-05-30 14:40:00,101.98,102.05,101.93,102.03,24870.0,101.98,102.05,101.93,102.03,24870.0
2025-05-30 14:45:00,102.04,102.08,101.97,102.01,34456.0,102.04,102.08,101.97,102.01,34456.0
2025-05-30 14:50:00,102.0,102.1,101.96,102.04,19796.0,102.0,102.1,101.96,102.04,19796.0
2025-05-30 14:55:00,102.03,102.04,101.91,101.97,18752.0,102.03,102.04,101.91,101.97,18752.0
2025-05-30 15:00:00,101.96,102.06,101.94,102.01,23618.0,101.96,102.06,101.94,102.01,23618.0
2025-05-30 15:05:00,102.02,102.13,102.02,102.03,39882.0,102.02,102.13,102.02,102.03,39882.0
2025-05-30 15:10:00,102.02,102.1,101.94,102.03,33616.0,102.02,102.1,101.94,102.03,33616.0
2025-05-30 15:15:00,102.04,102.22,102.04,102.15,41417.0,102.04,102.22,102.04,102.15,41417.0
2025-05-30 15:20:00,102.15,102.16,102.06,102.14,32191.0,102.15,102.16,102.06,102.14,32191.0
2025-05-30 15:25:00,102.16,102.31,102.16,102.29,42224.0,102.16,102.31,102.16,102.29,42224.0
2025-05-30 15:30:00,102.3,102.3,102.09,102.16,48962.0,102.3,102.3,102.09,102.16,48962.0
2025-05-30 15:35:00,102.16,102.29,102.1,102.1,64785.0,102.16,102.29,102.1,102.1,64785.0
2025-05-30 15:40:00,102.12,102.19,102.03,102.09,78193.0,102.12,102.19,102.03,102.09,78193.0
2025-05-30 15:45:00,102.07,102.13,101.95,102.05,83514.0,102.07,102.13,101.95,102.05,83514.0
2025-05-30 15:50:00,102.05,102.17,101.69,101.82,174852.0,102.05,102.17,101.69,101.82,174852.0
2025-05-30 15:55:00,101.78,101.91,101.35,101.75,642465.0,101.78,101.91,101.35,101.75,642465.0
2025-06-02 09:30:00,101.1,101.64,100.66,101.3,144281.0,101.1,101.64,100.66,101.3,144281.0
2025-06-02 09:35:00,101.26,101.46,101.09,101.41,36859.0,101.26,101.46,101.09,101.41,36859.0
2025-06-02 09:40:00,101.39,101.39,100.72,100.73,25452.0,101.39,101.39,100.72,100.73,25452.0
2025-06-02 09:45:00,100.79,100.91,100.28,100.65,71631.0,100.79,100.91,100.28,100.65,71631.0
2025-06-02 09:50:00,100.6,100.6,100.15,100.25,44748.0,100.6,100.6,100.15,100.25,44748.0
2025-06-02 09:55:00,100.25,100.47,100.01,100.1,58744.0,100.25,100.47,100.01,100.1,58744.0
2025-06-02 10:00:00,100.05,100.28,99.85,100.11,51866.0,100.05,100.28,99.85,100.11,51866.0
2025-06-02 10:05:00,100.1,100.28,99.95,100.23,21415.0,100.1,100.28,99.95,100.23,21415.0
2025-06-02 10:10:00,100.23,100.5,100.11,100.39,41239.0,100.23,100.5,100.11,100.39,41239.0
2025-06-02 10:15:00,100.4,100.91,100.37,100.84,24772.0,100.4,100.91,100.37,100.84,24772.0
2025-06-02 10:20:00,100.82,100.99,100.78,100.91,12460.0,100.82,100.99,100.78,100.91,12460.0
2025-06-02 10:25:00,100.95,101.06,100.9,100.92,58924.0,100.95,101.06,100.9,100.92,58924.0
2025-06-02 10:30:00,100.91,101.3,100.91,101.28,46971.0,100.91,101.3,100.91,101.28,46971.0
2025-06-02 10:35:00,101.29,101.38,101.15,101.15,56300.0,101.29,101.38,101.15,101.15,56300.0
2025-06-02 10:40:00,101.18,101.32,101.13,101.32,21334.0,101.18,101.32,101.13,101.32,21334.0
2025-06-02 10:45:00,101.34,101.53,101.34,101.53,11996.0,101.34,101.53,101.34,101.53,11996.0
2025-06-02 10:50:00,101.56,101.72,101.45,101.45,13962.0,101.56,101.72,101.45,101.45,13962.0
2025-06-02 10:55:00,101.43,101.72,101.43,101.71,12024.0,101.43,101.72,101.43,101.71,12024.0
2025-06-02 11:00:00,101.67,101.83,101.64,101.7,22851.0,101.67,101.83,101.64,101.7,22851.0
2025-06-02 11:05:00,101.7,101.87,101.69,101.71,27282.0,101.7,101.87,101.69,101.71,27282.0
2025-06-02 11:10:00,101.69,101.92,101.68,101.85,20906.0,101.69,101.92,101.68,101.85,20906.0
2025-06-02 11:15:00,101.86,101.9,101.73,101.88,15419.0,101.86,101.9,101.73,101.88,15419.0
2025-06-02 11:20:00,101.89,101.92,101.78,101.84,10675.0,101.89,101.92,101.78,101.84,10675.0
2025-06-02 11:25:00,101.86,101.88,101.65,101.79,28997.0,101.86,101.88,101.65,101.79,28997.0
2025-06-02 11:30:00,101.79,101.8,101.64,101.68,16097.0,101.79,101.8,101.64,101.68,16097.0
2025-06-02 11:35:00,101.66,101.81,101.65,101.81,12735.0,101.66,101.81,101.65,101.81,12735.0
2025-06-02 11:40:00,101.79,101.85,101.71,101.74,12753.0,101.79,101.85,101.71,101.74,12753.0
2025-06-02 11:45:00,101.72,101.77,101.66,101.69,10736.0,101.72,101.77,101.66,101.69,10736.0
2025-06-02 11:50:00,101.67,101.86,101.67,101.85,11390.0,101.67,101.86,101.67,101.85,11390.0
2025-06-02 11:55:00,101.85,101.85,101.66,101.69,25936.0,101.85,101.85,101.66,101.69,25936.0
2025-06-02 12:00:00,101.69,101.75,101.32,101.38,23332.0,101.69,101.75,101.32,101.38,23332.0
2025-06-02 12:05:00,101.39,101.47,101.36,101.41,29000.0,101.39,101.47,101.36,101.41,29000.0
2025-06-02 12:10:00,101.41,101.42,101.32,101.38,14156.0,101.41,101.42,101.32,101.38,14156.0
2025-06-02 12:15:00,101.38,101.42,101.27,101.42,14416.0,101.38,101.42,101.27,101.42,14416.0
2025-06-02 12:20:00,101.4,101.47,101.38,101.45,19218.0,101.4,101.47,101.38,101.45,19218.0
2025-06-02 12:25:00,101.45,101.46,101.27,101.43,21954.0,101.45,101.46,101.27,101.43,21954.0
2025-06-02 12:30:00,101.44,101.66,101.44,101.66,16878.0,101.44,101.66,101.44,101.66,16878.0
2025-06-02 12:35:00,101.67,101.71,101.57,101.59,12939.0,101.67,101.71,101.57,101.59,12939.0
2025-06-02 12:40:00,101.6,101.7,101.54,101.6,34677.0,101.6,101.7,101.54,101.6,34677.0
2025-06-02 12:45:00,101.55,101.78,101.55,101.68,13931.0,101.55,101.78,101.55,101.68,13931.0
2025-06-02 12:50:00,101.67,101.85,101.67,101.85,20223.0,101.67,101.85,101.67,101.85,20223.0
2025-06-02 12:55:00,101.84,101.94,101.82,101.94,4432.0,101.84,101.94,101.82,101.94,4432.0
2025-06-02 13:00:00,101.95,102.14,101.94,102.13,11971.0,101.95,102.14,101.94,102.13,11971.0
2025-06-02 13:05:00,102.13,102.21,102.1,102.19,7100.0,102.13,102.21,102.1,102.19,7100.0
2025-06-02 13:10:00,102.21,102.25,102.15,102.15,9445.0,102.21,102.25,102.15,102.15,9445.0
2025-06-02 13:15:00,102.17,102.18,102.06,102.06,7691.0,102.17,102.18,102.06,102.06,7691.0
2025-06-02 13:20:00,102.05,102.05,101.93,102.02,11488.0,102.05,102.05,101.93,102.02,11488.0
2025-06-02 13:25:00,102.0,102.1,102.0,102.02,8740.0,102.0,102.1,102.0,102.02,8740.0
2025-06-02 13:30:00,102.02,102.09,102.0,102.01,10127.0,102.02,102.09,102.0,102.01,10127.0
2025-06-02 13:35:00,101.99,102.04,101.92,102.03,11633.0,101.99,102.04,101.92,102.03,11633.0
2025-06-02 13:40:00,102.01,102.09,101.97,102.04,15132.0,102.01,102.09,101.97,102.04,15132.0
2025-06-02 13:45:00,102.05,102.05,101.99,102.0,6090.0,102.05,102.05,101.99,102.0,6090.0
2025-06-02 13:50:00,101.98,102.06,101.96,102.01,17849.0,101.98,102.06,101.96,102.01,17849.0
2025-06-02 13:55:00,102.01,102.13,102.0,102.08,9520.0,102.01,102.13,102.0,102.08,9520.0
2025-06-02 14:00:00,102.06,102.18,102.06,102.14,10767.0,102.06,102.18,102.06,102.14,10767.0
2025-06-02 14:05:00,102.15,102.24,102.07,102.1,14614.0,102.15,102.24,102.07,102.1,14614.0
2025-06-02 14:10:00,102.12,102.28,102.12,102.28,6071.0,102.12,102.28,102.12,102.28,6071.0
2025-06-02 14:15:00,102.28,102.44,102.28,102.39,21308.0,102.28,102.44,102.28,102.39,21308.0
2025-06-02 14:20:00,102.39,102.52,102.36,102.41,13450.0,102.39,102.52,102.36,102.41,13450.0
2025-06-02 14:25:00,102.4,102.44,102.4,102.43,9376.0,102.4,102.44,102.4,102.43,9376.0
2025-06-02 14:30:00,102.44,102.46,102.27,102.27,16045.0,102.44,102.46,102.27,102.27,16045.0
2025-06-02 14:35:00,102.28,102.31,102.25,102.25,9573.0,102.28,102.31,102.25,102.25,9573.0
2025-06-02 14:40:00,102.25,102.26,102.19,102.22,15612.0,102.25,102.26,102.19,102.22,15612.0
2025-06-02 14:45:00,102.23,102.23,102.11,102.11,10932.0,102.23,102.23,102.11,102.11,10932.0
2025-06-02 14:50:00,102.1,102.18,102.09,102.17,13667.0,102.1,102.18,102.09,102.17,13667.0
2025-06-02 14:55:00,102.16,102.22,102.14,102.2,15948.0,102.16,102.22,102.14,102.2,15948.0
2025-06-02 15:00:00,102.21,102.26,102.21,102.22,16738.0,102.21,102.26,102.21,102.22,16738.0
2025-06-02 15:05:00,102.21,102.22,102.13,102.17,10793.0,102.21,102.22,102.13,102.17,10793.0
2025-06-02 15:10:00,102.15,102.19,102.11,102.16,15849.0,102.15,102.19,102.11,102.16,15849.0
2025-06-02 15:15:00,102.16,102.17,102.1,102.17,16862.0,102.16,102.17,102.1,102.17,16862.0
2025-06-02 15:20:00,102.16,102.38,102.14,102.36,20587.0,102.16,102.38,102.14,102.36,20587.0
2025-06-02 15:25:00,102.35,102.38,102.29,102.33,18341.0,102.35,102.38,102.29,102.33,18341.0
2025-06-02 15:30:00,102.33,102.38,102.33,102.36,13133.0,102.33,102.38,102.33,102.36,13133.0
2025-06-02 15:35:00,102.37,102.47,102.36,102.38,30956.0,102.37,102.47,102.36,102.38,30956.0
2025-06-02 15:40:00,102.36,102.39,102.31,102.32,25106.0,102.36,102.39,102.31,102.32,25106.0
2025-06-02 15:45:00,102.32,102.42,102.24,102.24,27743.0,102.32,102.42,102.24,102.24,27743.0
2025-06-02 15:50:00,102.25,102.51,102.22,102.34,82146.0,102.25,102.51,102.22,102.34,82146.0
2025-06-02 15:55:00,102.36,102.5,102.32,102.47,213938.0,102.36,102.5,102.32,102.47,213938.0
2025-06-03 09:30:00,102.26,102.97,102.26,102.56,99467.0,102.26,102.97,102.26,102.56,99467.0
2025-06-03 09:35:00,102.56,102.67,102.06,102.09,21534.0,102.56,102.67,102.06,102.09,21534.0
2025-06-03 09:40:00,102.09,102.51,102.06,102.28,16264.0,102.09,102.51,102.06,102.28,16264.0
2025-06-03 09:45:00,102.35,102.75,102.21,102.63,19845.0,102.35,102.75,102.21,102.63,19845.0
2025-06-03 09:50:00,102.64,102.67,102.33,102.47,36363.0,102.64,102.67,102.33,102.47,36363.0
2025-06-03 09:55:00,102.46,102.51,102.21,102.22,22091.0,102.46,102.51,102.21,102.22,22091.0
2025-06-03 10:00:00,102.22,102.5,102.22,102.35,29607.0,102.22,102.5,102.22,102.35,29607.0
2025-06-03 10:05:00,102.31,102.57,102.14,102.32,15938.0,102.31,102.57,102.14,102.32,15938.0
2025-06-03 10:10:00,102.36,102.45,102.21,102.26,12382.0,102.36,102.45,102.21,102.26,12382.0
2025-06-03 10:15:00,102.24,102.36,102.17,102.33,14251.0,102.24,102.36,102.17,102.33,14251.0
2025-06-03 10:20:00,102.32,102.52,102.31,102.47,14827.0,102.32,102.52,102.31,102.47,14827.0
2025-06-03 10:25:00,102.48,102.69,102.44,102.65,10250.0,102.48,102.69,102.44,102.65,10250.0
2025-06-03 10:30:00,102.63,102.64,102.26,102.34,36464.0,102.63,102.64,102.26,102.34,36464.0
2025-06-03 10:35:00,102.35,102.43,102.28,102.37,14919.0,102.35,102.43,102.28,102.37,14919.0
2025-06-03 10:40:00,102.37,102.4,102.29,102.33,24302.0,102.37,102.4,102.29,102.33,24302.0
2025-06-03 10:45:00,102.35,102.6,102.35,102.6,30299.0,102.35,102.6,102.35,102.6,30299.0
2025-06-03 10:50:00,102.57,102.74,102.57,102.67,15226.0,102.57,102.74,102.57,102.67,15226.0
2025-06-03 10:55:00,102.68,102.84,102.62,102.81,25902.0,102.68,102.84,102.62,102.81,25902.0
2025-06-03 11:00:00,102.81,102.83,102.65,102.68,16873.0,102.81,102.83,102.65,102.68,16873.0
2025-06-03 11:05:00,102.68,102.84,102.66,102.83,19905.0,102.68,102.84,102.66,102.83,19905.0
2025-06-03 11:10:00,102.85,102.87,102.73,102.81,18215.0,102.85,102.87,102.73,102.81,18215.0
2025-06-03 11:15:00,102.81,102.85,102.68,102.73,13096.0,102.81,102.85,102.68,102.73,13096.0
2025-06-03 11:20:00,102.74,102.79,102.67,102.69,5712.0,102.74,102.79,102.67,102.69,5712.0
2025-06-03 11:25:00,102.7,102.76,102.56,102.68,12430.0,102.7,102.76,102.56,102.68,12430.0
2025-06-03 11:30:00,102.67,102.82,102.66,102.7,14595.0,102.67,102.82,102.66,102.7,14595.0
2025-06-03 11:35:00,102.72,102.82,102.65,102.82,12498.0,102.72,102.82,102.65,102.82,12498.0
2025-06-03 11:40:00,102.81,102.88,102.81,102.87,8699.0,102.81,102.88,102.81,102.87,8699.0
2025-06-03 11:45:00,102.86,102.87,102.76,102.79,7051.0,102.86,102.87,102.76,102.79,7051.0
2025-06-03 11:50:00,102.79,102.86,102.75,102.85,3483.0,102.79,102.86,102.75,102.85,3483.0
2025-06-03 11:55:00,102.86,102.87,102.75,102.78,8651.0,102.86,102.87,102.75,102.78,8651.0
2025-06-03 12:00:00,102.76,102.87,102.72,102.84,10900.0,102.76,102.87,102.72,102.84,10900.0
2025-06-03 12:05:00,102.87,102.94,102.87,102.91,9085.0,102.87,102.94,102.87,102.91,9085.0
2025-06-03 12:10:00,102.92,102.98,102.87,102.97,11844.0,102.92,102.98,102.87,102.97,11844.0
2025-06-03 12:15:00,102.99,103.06,102.99,103.05,7679.0,102.99,103.06,102.99,103.05,7679.0
2025-06-03 12:20:00,103.05,103.06,102.98,103.03,5451.0,103.05,103.06,102.98,103.03,5451.0
2025-06-03 12:25:00,103.03,103.05,102.94,102.95,7756.0,103.03,103.05,102.94,102.95,7756.0
2025-06-03 12:30:00,102.94,103.11,102.94,103.06,6147.0,102.94,103.11,102.94,103.06,6147.0
2025-06-03 12:35:00,103.06,103.17,103.06,103.1,7445.0,103.06,103.17,103.06,103.1,7445.0
2025-06-03 12:40:00,103.1,103.1,103.02,103.08,7644.0,103.1,103.1,103.02,103.08,7644.0
2025-06-03 12:45:00,103.09,103.1,103.03,103.04,4728.0,103.09,103.1,103.03,103.04,4728.0
2025-06-03 12:50:00,103.04,103.07,102.96,102.96,5959.0,103.04,103.07,102.96,102.96,5959.0
2025-06-03 12:55:00,102.95,103.0,102.93,102.96,6485.0,102.95,103.0,102.93,102.96,6485.0
2025-06-03 13:00:00,102.97,102.98,102.89,102.89,9084.0,102.97,102.98,102.89,102.89,9084.0
2025-06-03 13:05:00,102.91,103.05,102.9,103.04,9228.0,102.91,103.05,102.9,103.04,9228.0
2025-06-03 13:10:00,103.04,103.08,103.01,103.03,12812.0,103.04,103.08,103.01,103.03,12812.0
2025-06-03 13:15:00,103.03,103.14,103.03,103.1,10326.0,103.03,103.14,103.03,103.1,10326.0
2025-06-03 13:20:00,103.11,103.11,103.02,103.03,6572.0,103.11,103.11,103.02,103.03,6572.0
2025-06-03 13:25:00,103.01,103.05,102.97,103.0,10391.0,103.01,103.05,102.97,103.0,10391.0
2025-06-03 13:30:00,103.01,103.06,102.87,102.9,12580.0,103.01,103.06,102.87,102.9,12580.0
2025-06-03 13:35:00,102.88,102.88,102.78,102.79,13026.0,102.88,102.88,102.78,102.79,13026.0
2025-06-03 13:40:00,102.81,102.82,102.68,102.73,12347.0,102.81,102.82,102.68,102.73,12347.0
2025-06-03 13:45:00,102.74,102.8,102.63,102.67,18286.0,102.74,102.8,102.63,102.67,18286.0
2025-06-03 13:50:00,102.64,102.87,102.64,102.87,17547.0,102.64,102.87,102.64,102.87,17547.0
2025-06-03 13:55:00,102.87,102.89,102.73,102.73,12188.0,102.87,102.89,102.73,102.73,12188.0
2025-06-03 14:00:00,102.74,102.75,102.52,102.61,21970.0,102.74,102.75,102.52,102.61,21970.0
2025-06-03 14:05:00,102.63,102.63,102.48,102.5,8937.0,102.63,102.63,102.48,102.5,8937.0
2025-06-03 14:10:00,102.51,102.51,102.32,102.47,11693.0,102.51,102.51,102.32,102.47,11693.0
2025-06-03 14:15:00,102.48,102.52,102.4,102.47,8154.0,102.48,102.52,102.4,102.47,8154.0
2025-06-03 14:20:00,102.48,102.61,102.48,102.59,12372.0,102.48,102.61,102.48,102.59,12372.0
2025-06-03 14:25:00,102.57,102.69,102.54,102.65,12019.0,102.57,102.69,102.54,102.65,12019.0
2025-06-03 14:30:00,102.68,102.7,102.67,102.69,9349.0,102.68,102.7,102.67,102.69,9349.0
2025-06-03 14:35:00,102.7,102.7,102.57,102.66,8904.0,102.7,102.7,102.57,102.66,8904.0
2025-06-03 14:40:00,102.65,102.69,102.62,102.66,8466.0,102.65,102.69,102.62,102.66,8466.0
2025-06-03 14:45:00,102.66,102.66,102.58,102.58,9002.0,102.66,102.66,102.58,102.58,9002.0
2025-06-03 14:50:00,102.59,102.61,102.48,102.5,10459.0,102.59,102.61,102.48,102.5,10459.0
2025-06-03 14:55:00,102.51,102.64,102.51,102.61,11767.0,102.51,102.64,102.51,102.61,11767.0
2025-06-03 15:00:00,102.62,102.73,102.62,102.71,11020.0,102.62,102.73,102.62,102.71,11020.0
2025-06-03 15:05:00,102.69,102.79,102.69,102.79,18238.0,102.69,102.79,102.69,102.79,18238.0
2025-06-03 15:10:00,102.79,102.79,102.68,102.73,18849.0,102.79,102.79,102.68,102.73,18849.0
2025-06-03 15:15:00,102.72,102.77,102.67,102.75,15054.0,102.72,102.77,102.67,102.75,15054.0
2025-06-03 15:20:00,102.76,102.81,102.7,102.79,23017.0,102.76,102.81,102.7,102.79,23017.0
2025-06-03 15:25:00,102.79,102.82,102.76,102.78,15051.0,102.79,102.82,102.76,102.78,15051.0
2025-06-03 15:30:00,102.77,102.85,102.75,102.75,20631.0,102.77,102.85,102.75,102.75,20631.0
2025-06-03 15:35:00,102.76,102.77,102.71,102.75,19484.0,102.76,102.77,102.71,102.75,19484.0
2025-06-03 15:40:00,102.75,102.76,102.63,102.66,17490.0,102.75,102.76,102.63,102.66,17490.0
2025-06-03 15:45:00,102.65,102.69,102.57,102.59,29432.0,102.65,102.69,102.57,102.59,29432.0
2025-06-03 15:50:00,102.6,102.89,102.57,102.86,50836.0,102.6,102.89,102.57,102.86,50836.0
2025-06-03 15:55:00,102.84,103.0,102.79,102.89,170459.0,102.84,103.0,102.79,102.89,170459.0
2025-06-04 09:30:00,102.5,102.65,102.02,102.17,92552.0,102.5,102.65,102.02,102.17,92552.0
2025-06-04 09:35:00,102.18,102.37,102.15,102.22,22814.0,102.18,102.37,102.15,102.22,22814.0
2025-06-04 09:40:00,102.19,102.27,102.02,102.11,56456.0,102.19,102.27,102.02,102.11,56456.0
2025-06-04 09:45:00,102.11,102.22,101.9,102.12,19242.0,102.11,102.22,101.9,102.12,19242.0
2025-06-04 09:50:00,102.09,102.18,101.85,101.87,22366.0,102.09,102.18,101.85,101.87,22366.0
2025-06-04 09:55:00,101.87,102.25,101.83,102.25,21502.0,101.87,102.25,101.83,102.25,21502.0
2025-06-04 10:00:00,102.19,102.34,101.95,102.24,20239.0,102.19,102.34,101.95,102.24,20239.0
2025-06-04 10:05:00,102.27,102.27,101.75,101.91,15009.0,102.27,102.27,101.75,101.91,15009.0
2025-06-04 10:10:00,101.95,102.34,101.93,102.34,18829.0,101.95,102.34,101.93,102.34,18829.0
2025-06-04 10:15:00,102.34,102.55,102.34,102.41,21118.0,102.34,102.55,102.34,102.41,21118.0
2025-06-04 10:20:00,102.45,102.6,102.38,102.42,21296.0,102.45,102.6,102.38,102.42,21296.0
2025-06-04 10:25:00,102.42,102.71,102.36,102.64,21145.0,102.42,102.71,102.36,102.64,21145.0
2025-06-04 10:30:00,102.66,102.84,102.54,102.77,14760.0,102.66,102.84,102.54,102.77,14760.0
2025-06-04 10:35:00,102.79,102.84,102.61,102.68,17025.0,102.79,102.84,102.61,102.68,17025.0
2025-06-04 10:40:00,102.64,102.68,102.42,102.42,11669.0,102.64,102.68,102.42,102.42,11669.0
2025-06-04 10:45:00,102.41,102.44,102.21,102.36,6445.0,102.41,102.44,102.21,102.36,6445.0
2025-06-04 10:50:00,102.36,102.37,102.1,102.13,9866.0,102.36,102.37,102.1,102.13,9866.0
2025-06-04 10:55:00,102.13,102.37,102.11,102.33,16269.0,102.13,102.37,102.11,102.33,16269.0
2025-06-04 11:00:00,102.31,102.35,102.28,102.33,7910.0,102.31,102.35,102.28,102.33,7910.0
2025-06-04 11:05:00,102.32,102.44,102.28,102.43,8749.0,102.32,102.44,102.28,102.43,8749.0
2025-06-04 11:10:00,102.4,102.42,102.19,102.19,23717.0,102.4,102.42,102.19,102.19,23717.0
2025-06-04 11:15:00,102.22,102.27,102.09,102.22,10089.0,102.22,102.27,102.09,102.22,10089.0
2025-06-04 11:20:00,102.22,102.25,102.13,102.2,10921.0,102.22,102.25,102.13,102.2,10921.0
2025-06-04 11:25:00,102.18,102.24,102.04,102.06,9539.0,102.18,102.24,102.04,102.06,9539.0
2025-06-04 11:30:00,102.05,102.17,101.99,102.12,5853.0,102.05,102.17,101.99,102.12,5853.0
2025-06-04 11:35:00,102.09,102.11,102.03,102.06,4219.0,102.09,102.11,102.03,102.06,4219.0
2025-06-04 11:40:00,102.03,102.14,101.99,102.04,7399.0,102.03,102.14,101.99,102.04,7399.0
2025-06-04 11:45:00,102.06,102.17,102.05,102.12,6873.0,102.06,102.17,102.05,102.12,6873.0
2025-06-04 11:50:00,102.12,102.18,102.03,102.03,25490.0,102.12,102.18,102.03,102.03,25490.0
2025-06-04 11:55:00,102.08,102.08,101.94,102.01,8435.0,102.08,102.08,101.94,102.01,8435.0
2025-06-04 12:00:00,102.02,102.07,101.88,101.88,24800.0,102.02,102.07,101.88,101.88,24800.0
2025-06-04 12:05:00,101.9,101.91,101.73,101.75,21090.0,101.9,101.91,101.73,101.75,21090.0
2025-06-04 12:10:00,101.75,101.77,101.54,101.6,9126.0,101.75,101.77,101.54,101.6,9126.0
2025-06-04 12:15:00,101.6,101.67,101.52,101.53,7128.0,101.6,101.67,101.52,101.53,7128.0
2025-06-04 12:20:00,101.52,101.53,101.42,101.47,8142.0,101.52,101.53,101.42,101.47,8142.0
2025-06-04 12:25:00,101.48,101.51,101.36,101.38,7647.0,101.48,101.51,101.36,101.38,7647.0
2025-06-04 12:30:00,101.4,101.51,101.36,101.39,8299.0,101.4,101.51,101.36,101.39,8299.0
2025-06-04 12:35:00,101.39,101.43,101.36,101.42,6170.0,101.39,101.43,101.36,101.42,6170.0
2025-06-04 12:40:00,101.41,101.49,101.32,101.46,31932.0,101.41,101.49,101.32,101.46,31932.0
2025-06-04 12:45:00,101.49,101.7,101.49,101.7,11181.0,101.49,101.7,101.49,101.7,11181.0
2025-06-04 12:50:00,101.7,101.73,101.65,101.66,7289.0,101.7,101.73,101.65,101.66,7289.0
2025-06-04 12:55:00,101.69,101.79,101.66,101.76,7559.0,101.69,101.79,101.66,101.76,7559.0
2025-06-04 13:00:00,101.72,101.84,101.72,101.73,7755.0,101.72,101.84,101.72,101.73,7755.0
2025-06-04 13:05:00,101.76,101.82,101.67,101.69,6000.0,101.76,101.82,101.67,101.69,6000.0
2025-06-04 13:10:00,101.68,101.8,101.67,101.77,9662.0,101.68,101.8,101.67,101.77,9662.0
2025-06-04 13:15:00,101.77,101.84,101.76,101.8,5802.0,101.77,101.84,101.76,101.8,5802.0
2025-06-04 13:20:00,101.81,101.82,101.75,101.76,5818.0,101.81,101.82,101.75,101.76,5818.0
2025-06-04 13:25:00,101.74,101.8,101.7,101.72,7856.0,101.74,101.8,101.7,101.72,7856.0
2025-06-04 13:30:00,101.73,101.73,101.59,101.64,6091.0,101.73,101.73,101.59,101.64,6091.0
2025-06-04 13:35:00,101.64,101.72,101.64,101.67,6316.0,101.64,101.72,101.64,101.67,6316.0
2025-06-04 13:40:00,101.67,101.7,101.6,101.65,5791.0,101.67,101.7,101.6,101.65,5791.0
2025-06-04 13:45:00,101.68,101.72,101.6,101.65,5656.0,101.68,101.72,101.6,101.65,5656.0
2025-06-04 13:50:00,101.67,101.68,101.57,101.57,9665.0,101.67,101.68,101.57,101.57,9665.0
2025-06-04 13:55:00,101.59,101.6,101.46,101.48,8551.0,101.59,101.6,101.46,101.48,8551.0
2025-06-04 14:00:00,101.48,101.54,101.41,101.41,6078.0,101.48,101.54,101.41,101.41,6078.0
2025-06-04 14:05:00,101.44,101.49,101.33,101.41,11041.0,101.44,101.49,101.33,101.41,11041.0
2025-06-04 14:10:00,101.42,101.52,101.41,101.48,8079.0,101.42,101.52,101.41,101.48,8079.0
2025-06-04 14:15:00,101.47,101.52,101.44,101.52,13351.0,101.47,101.52,101.44,101.52,13351.0
2025-06-04 14:20:00,101.51,101.64,101.5,101.53,10057.0,101.51,101.64,101.5,101.53,10057.0
2025-06-04 14:25:00,101.55,101.58,101.47,101.56,8381.0,101.55,101.58,101.47,101.56,8381.0
2025-06-04 14:30:00,101.58,101.61,101.53,101.55,6472.0,101.58,101.61,101.53,101.55,6472.0
2025-06-04 14:35:00,101.55,101.6,101.54,101.59,14109.0,101.55,101.6,101.54,101.59,14109.0
2025-06-04 14:40:00,101.59,101.6,101.53,101.6,8868.0,101.59,101.6,101.53,101.6,8868.0
2025-06-04 14:45:00,101.6,101.6,101.5,101.56,23503.0,101.6,101.6,101.5,101.56,23503.0
2025-06-04 14:50:00,101.57,101.67,101.5,101.66,9987.0,101.57,101.67,101.5,101.66,9987.0
2025-06-04 14:55:00,101.63,101.65,101.58,101.59,4653.0,101.63,101.65,101.58,101.59,4653.0
2025-06-04 15:00:00,101.6,101.67,101.53,101.56,11993.0,101.6,101.67,101.53,101.56,11993.0
2025-06-04 15:05:00,101.56,101.59,101.5,101.51,8847.0,101.56,101.59,101.5,101.51,8847.0
2025-06-04 15:10:00,101.51,101.58,101.51,101.57,10004.0,101.51,101.58,101.51,101.57,10004.0
2025-06-04 15:15:00,101.58,101.6,101.52,101.53,20298.0,101.58,101.6,101.52,101.53,20298.0
2025-06-04 15:20:00,101.56,101.57,101.45,101.5,17458.0,101.56,101.57,101.45,101.5,17458.0
2025-06-04 15:25:00,101.51,101.51,101.47,101.48,10766.0,101.51,101.51,101.47,101.48,10766.0
2025-06-04 15:30:00,101.47,101.54,101.45,101.45,14136.0,101.47,101.54,101.45,101.45,14136.0
2025-06-04 15:35:00,101.45,101.48,101.39,101.4,24658.0,101.45,101.48,101.39,101.4,24658.0
2025-06-04 15:40:00,101.41,101.55,101.38,101.48,25511.0,101.41,101.55,101.38,101.48,25511.0
2025-06-04 15:45:00,101.47,101.49,101.41,101.46,18633.0,101.47,101.49,101.41,101.46,18633.0
2025-06-04 15:50:00,101.45,101.66,101.4,101.65,83146.0,101.45,101.66,101.4,101.65,83146.0
2025-06-04 15:55:00,101.67,101.81,101.61,101.61,231870.0,101.67,101.81,101.61,101.61,231870.0
2025-06-05 09:30:00,102.07,102.54,101.8,102.35,54697.0,102.07,102.54,101.8,102.35,54697.0
2025-06-05 09:35:00,102.36,102.39,101.96,102.01,5453.0,102.36,102.39,101.96,102.01,5453.0
2025-06-05 09:40:00,101.96,102.21,101.93,102.18,8089.0,101.96,102.21,101.93,102.18,8089.0
2025-06-05 09:45:00,102.14,102.14,101.75,102.0,14200.0,102.14,102.14,101.75,102.0,14200.0
2025-06-05 09:50:00,102.09,102.25,102.05,102.23,6524.0,102.09,102.25,102.05,102.23,6524.0
2025-06-05 09:55:00,102.23,102.32,102.08,102.17,22592.0,102.23,102.32,102.08,102.17,22592.0
2025-06-05 10:00:00,102.11,102.5,102.11,102.41,10761.0,102.11,102.5,102.11,102.41,10761.0
2025-06-05 10:05:00,102.46,102.64,102.38,102.46,8060.0,102.46,102.64,102.38,102.46,8060.0
2025-06-05 10:10:00,102.48,102.87,102.48,102.82,16203.0,102.48,102.87,102.48,102.82,16203.0
2025-06-05 10:15:00,102.85,102.85,102.69,102.71,20668.0,102.85,102.85,102.69,102.71,20668.0
2025-06-05 10:20:00,102.73,102.97,102.72,102.96,14587.0,102.73,102.97,102.72,102.96,14587.0
2025-06-05 10:25:00,102.97,103.03,102.9,102.93,11986.0,102.97,103.03,102.9,102.93,11986.0
2025-06-05 10:30:00,102.94,102.99,102.65,102.72,16829.0,102.94,102.99,102.65,102.72,16829.0
2025-06-05 10:35:00,102.74,103.09,102.72,103.0,55439.0,102.74,103.09,102.72,103.0,55439.0
2025-06-05 10:40:00,103.0,103.39,102.84,103.35,24441.0,103.0,103.39,102.84,103.35,24441.0
2025-06-05 10:45:00,103.33,103.5,103.19,103.19,15708.0,103.33,103.5,103.19,103.19,15708.0
2025-06-05 10:50:00,103.2,103.25,103.12,103.21,7118.0,103.2,103.25,103.12,103.21,7118.0
2025-06-05 10:55:00,103.27,103.43,103.2,103.43,5132.0,103.27,103.43,103.2,103.43,5132.0
2025-06-05 11:00:00,103.43,103.49,103.33,103.42,11025.0,103.43,103.49,103.33,103.42,11025.0
2025-06-05 11:05:00,103.43,103.55,103.34,103.55,21267.0,103.43,103.55,103.34,103.55,21267.0
2025-06-05 11:10:00,103.57,103.74,103.54,103.67,14308.0,103.57,103.74,103.54,103.67,14308.0
2025-06-05 11:15:00,103.66,103.98,103.66,103.8,16471.0,103.66,103.98,103.66,103.8,16471.0
2025-06-05 11:20:00,103.79,103.94,103.73,103.86,14883.0,103.79,103.94,103.73,103.86,14883.0
2025-06-05 11:25:00,103.86,103.89,103.75,103.87,14335.0,103.86,103.89,103.75,103.87,14335.0
2025-06-05 11:30:00,103.89,103.92,103.84,103.9,13728.0,103.89,103.92,103.84,103.9,13728.0
2025-06-05 11:35:00,103.9,103.9,103.76,103.76,11142.0,103.9,103.9,103.76,103.76,11142.0
2025-06-05 11:40:00,103.77,103.81,103.63,103.64,14209.0,103.77,103.81,103.63,103.64,14209.0
2025-06-05 11:45:00,103.65,103.71,103.57,103.63,14752.0,103.65,103.71,103.57,103.63,14752.0
2025-06-05 11:50:00,103.64,103.69,103.59,103.69,12986.0,103.64,103.69,103.59,103.69,12986.0
2025-06-05 11:55:00,103.7,103.77,103.66,103.69,14837.0,103.7,103.77,103.66,103.69,14837.0
2025-06-05 12:00:00,103.69,103.75,103.63,103.73,9649.0,103.69,103.75,103.63,103.73,9649.0
2025-06-05 12:05:00,103.75,103.75,103.65,103.73,13630.0,103.75,103.75,103.65,103.73,13630.0
2025-06-05 12:10:00,103.74,103.79,103.56,103.56,13082.0,103.74,103.79,103.56,103.56,13082.0
2025-06-05 12:15:00,103.56,103.64,103.36,103.52,12846.0,103.56,103.64,103.36,103.52,12846.0
2025-06-05 12:20:00,103.54,103.65,103.53,103.54,18832.0,103.54,103.65,103.53,103.54,18832.0
2025-06-05 12:25:00,103.52,103.58,103.47,103.56,13699.0,103.52,103.58,103.47,103.56,13699.0
2025-06-05 12:30:00,103.57,103.6,103.37,103.41,6318.0,103.57,103.6,103.37,103.41,6318.0
2025-06-05 12:35:00,103.37,103.42,103.27,103.3,11966.0,103.37,103.42,103.27,103.3,11966.0
2025-06-05 12:40:00,103.3,103.34,103.24,103.24,9549.0,103.3,103.34,103.24,103.24,9549.0
2025-06-05 12:45:00,103.17,103.18,102.69,102.81,18483.0,103.17,103.18,102.69,102.81,18483.0
2025-06-05 12:50:00,102.77,102.88,102.62,102.86,9218.0,102.77,102.88,102.62,102.86,9218.0
2025-06-05 12:55:00,102.9,102.91,102.74,102.74,19435.0,102.9,102.91,102.74,102.74,19435.0
2025-06-05 13:00:00,102.72,103.0,102.67,102.97,20995.0,102.72,103.0,102.67,102.97,20995.0
2025-06-05 13:05:00,102.98,103.19,102.95,103.17,11107.0,102.98,103.19,102.95,103.17,11107.0
2025-06-05 13:10:00,103.17,103.43,103.17,103.43,7553.0,103.17,103.43,103.17,103.43,7553.0
2025-06-05 13:15:00,103.44,103.6,103.44,103.54,6332.0,103.44,103.6,103.44,103.54,6332.0
2025-06-05 13:20:00,103.53,103.66,103.53,103.62,6761.0,103.53,103.66,103.53,103.62,6761.0
2025-06-05 13:25:00,103.66,103.74,103.57,103.67,10216.0,103.66,103.74,103.57,103.67,10216.0
2025-06-05 13:30:00,103.67,103.77,103.66,103.7,6921.0,103.67,103.77,103.66,103.7,6921.0
2025-06-05 13:35:00,103.72,103.76,103.67,103.69,5860.0,103.72,103.76,103.67,103.69,5860.0
2025-06-05 13:40:00,103.68,103.78,103.67,103.78,7718.0,103.68,103.78,103.67,103.78,7718.0
2025-06-05 13:45:00,103.78,103.89,103.74,103.79,12447.0,103.78,103.89,103.74,103.79,12447.0
2025-06-05 13:50:00,103.8,103.83,103.72,103.73,17077.0,103.8,103.83,103.72,103.73,17077.0
2025-06-05 13:55:00,103.71,103.71,103.49,103.5,33198.0,103.71,103.71,103.49,103.5,33198.0
2025-06-05 14:00:00,103.48,103.54,103.32,103.35,39068.0,103.48,103.54,103.32,103.35,39068.0
2025-06-05 14:05:00,103.33,103.39,103.28,103.31,12115.0,103.33,103.39,103.28,103.31,12115.0
2025-06-05 14:10:00,103.3,103.3,103.14,103.21,14317.0,103.3,103.3,103.14,103.21,14317.0
2025-06-05 14:15:00,103.19,103.19,102.76,103.06,12557.0,103.19,103.19,102.76,103.06,12557.0
2025-06-05 14:20:00,103.08,103.32,103.06,103.29,9321.0,103.08,103.32,103.06,103.29,9321.0
2025-06-05 14:25:00,103.29,103.33,103.15,103.19,14174.0,103.29,103.33,103.15,103.19,14174.0
2025-06-05 14:30:00,103.16,103.41,103.14,103.36,22907.0,103.16,103.41,103.14,103.36,22907.0
2025-06-05 14:35:00,103.34,103.45,103.22,103.36,14288.0,103.34,103.45,103.22,103.36,14288.0
2025-06-05 14:40:00,103.32,103.36,103.21,103.3,9059.0,103.32,103.36,103.21,103.3,9059.0
2025-06-05 14:45:00,103.33,103.48,103.33,103.43,8324.0,103.33,103.48,103.33,103.43,8324.0
2025-06-05 14:50:00,103.43,103.55,103.43,103.47,14515.0,103.43,103.55,103.43,103.47,14515.0
2025-06-05 14:55:00,103.49,103.58,103.4,103.48,15685.0,103.49,103.58,103.4,103.48,15685.0
2025-06-05 15:00:00,103.48,103.56,103.39,103.41,16095.0,103.48,103.56,103.39,103.41,16095.0
2025-06-05 15:05:00,103.43,103.56,103.37,103.53,12632.0,103.43,103.56,103.37,103.53,12632.0
2025-06-05 15:10:00,103.53,103.57,103.37,103.4,16900.0,103.53,103.57,103.37,103.4,16900.0
2025-06-05 15:15:00,103.4,103.52,102.98,103.15,27176.0,103.4,103.52,102.98,103.15,27176.0
2025-06-05 15:20:00,103.1,103.15,102.93,103.02,26940.0,103.1,103.15,102.93,103.02,26940.0
2025-06-05 15:25:00,103.04,103.37,102.99,103.29,21360.0,103.04,103.37,102.99,103.29,21360.0
2025-06-05 15:30:00,103.31,103.54,103.31,103.45,26837.0,103.31,103.54,103.31,103.45,26837.0
2025-06-05 15:35:00,103.49,103.87,103.49,103.76,48487.0,103.49,103.87,103.49,103.76,48487.0
2025-06-05 15:40:00,103.78,103.85,103.63,103.72,28296.0,103.78,103.85,103.63,103.72,28296.0
2025-06-05 15:45:00,103.74,103.77,103.64,103.64,31352.0,103.74,103.77,103.64,103.64,31352.0
2025-06-05 15:50:00,103.69,103.75,103.42,103.42,68171.0,103.69,103.75,103.42,103.42,68171.0
2025-06-05 15:55:00,103.37,103.53,103.34,103.49,210757.0,103.37,103.53,103.34,103.49,210757.0
2025-06-06 09:30:00,104.23,104.5,103.87,103.92,80668.0,104.23,104.5,103.87,103.92,80668.0
2025-06-06 09:35:00,103.95,104.25,103.95,104.18,9927.0,103.95,104.25,103.95,104.18,9927.0
2025-06-06 09:40:00,104.18,104.6,104.17,104.5,11939.0,104.18,104.6,104.17,104.5,11939.0
2025-06-06 09:45:00,104.51,104.94,104.5,104.88,25873.0,104.51,104.94,104.5,104.88,25873.0
2025-06-06 09:50:00,104.92,105.02,104.74,104.78,15677.0,104.92,105.02,104.74,104.78,15677.0
2025-06-06 09:55:00,104.78,104.82,103.98,104.11,39639.0,104.78,104.82,103.98,104.11,39639.0
2025-06-06 10:00:00,104.16,104.2,103.72,103.74,37736.0,104.16,104.2,103.72,103.74,37736.0
2025-06-06 10:05:00,103.81,104.29,103.81,104.23,34088.0,103.81,104.29,103.81,104.23,34088.0
2025-06-06 10:10:00,104.16,104.19,103.77,104.08,20232.0,104.16,104.19,103.77,104.08,20232.0
2025-06-06 10:15:00,104.12,104.23,104.04,104.07,11533.0,104.12,104.23,104.04,104.07,11533.0
2025-06-06 10:20:00,104.1,104.37,104.1,104.36,12700.0,104.1,104.37,104.1,104.36,12700.0
2025-06-06 10:25:00,104.39,104.5,104.17,104.22,15942.0,104.39,104.5,104.17,104.22,15942.0
2025-06-06 10:30:00,104.25,104.31,104.09,104.27,17242.0,104.25,104.31,104.09,104.27,17242.0
2025-06-06 10:35:00,104.26,104.41,104.23,104.34,13736.0,104.26,104.41,104.23,104.34,13736.0
2025-06-06 10:40:00,104.36,104.6,104.35,104.6,14408.0,104.36,104.6,104.35,104.6,14408.0
2025-06-06 10:45:00,104.6,104.6,104.46,104.51,14613.0,104.6,104.6,104.46,104.51,14613.0
2025-06-06 10:50:00,104.51,104.54,104.44,104.47,9629.0,104.51,104.54,104.44,104.47,9629.0
2025-06-06 10:55:00,104.45,104.47,104.31,104.47,14145.0,104.45,104.47,104.31,104.47,14145.0
2025-06-06 11:00:00,104.45,104.48,104.3,104.43,19304.0,104.45,104.48,104.3,104.43,19304.0
2025-06-06 11:05:00,104.43,104.68,104.42,104.62,18748.0,104.43,104.68,104.42,104.62,18748.0
2025-06-06 11:10:00,104.62,104.62,104.43,104.52,10707.0,104.62,104.62,104.43,104.52,10707.0
2025-06-06 11:15:00,104.53,104.59,104.32,104.4,18873.0,104.53,104.59,104.32,104.4,18873.0
2025-06-06 11:20:00,104.34,104.54,104.27,104.46,10254.0,104.34,104.54,104.27,104.46,10254.0
2025-06-06 11:25:00,104.48,104.61,104.48,104.59,8861.0,104.48,104.61,104.48,104.59,8861.0
2025-06-06 11:30:00,104.59,104.67,104.52,104.6,11019.0,104.59,104.67,104.52,104.6,11019.0
2025-06-06 11:35:00,104.54,104.67,104.53,104.63,7430.0,104.54,104.67,104.53,104.63,7430.0
2025-06-06 11:40:00,104.63,104.76,104.62,104.73,7613.0,104.63,104.76,104.62,104.73,7613.0
2025-06-06 11:45:00,104.73,104.85,104.7,104.81,5441.0,104.73,104.85,104.7,104.81,5441.0
2025-06-06 11:50:00,104.83,104.9,104.76,104.76,5033.0,104.83,104.9,104.76,104.76,5033.0
2025-06-06 11:55:00,104.8,104.82,104.66,104.71,4023.0,104.8,104.82,104.66,104.71,4023.0
2025-06-06 12:00:00,104.76,104.84,104.7,104.84,8594.0,104.76,104.84,104.7,104.84,8594.0
2025-06-06 12:05:00,104.83,104.89,104.82,104.86,8681.0,104.83,104.89,104.82,104.86,8681.0
2025-06-06 12:10:00,104.87,104.94,104.86,104.86,6984.0,104.87,104.94,104.86,104.86,6984.0
2025-06-06 12:15:00,104.84,104.84,104.69,104.72,9257.0,104.84,104.84,104.69,104.72,9257.0
2025-06-06 12:20:00,104.71,104.71,104.56,104.64,11502.0,104.71,104.71,104.56,104.64,11502.0
2025-06-06 12:25:00,104.62,104.76,104.62,104.75,5937.0,104.62,104.76,104.62,104.75,5937.0
2025-06-06 12:30:00,104.75,104.78,104.68,104.77,5822.0,104.75,104.78,104.68,104.77,5822.0
2025-06-06 12:35:00,104.75,104.8,104.7,104.72,6046.0,104.75,104.8,104.7,104.72,6046.0
2025-06-06 12:40:00,104.71,104.8,104.55,104.62,16890.0,104.71,104.8,104.55,104.62,16890.0
2025-06-06 12:45:00,104.62,104.63,104.55,104.63,6970.0,104.62,104.63,104.55,104.63,6970.0
2025-06-06 12:50:00,104.66,104.7,104.54,104.7,5329.0,104.66,104.7,104.54,104.7,5329.0
2025-06-06 12:55:00,104.69,104.71,104.56,104.69,6083.0,104.69,104.71,104.56,104.69,6083.0
2025-06-06 13:00:00,104.71,104.73,104.63,104.63,13194.0,104.71,104.73,104.63,104.63,13194.0
2025-06-06 13:05:00,104.64,104.74,104.62,104.65,11376.0,104.64,104.74,104.62,104.65,11376.0
2025-06-06 13:10:00,104.63,104.75,104.59,104.74,8468.0,104.63,104.75,104.59,104.74,8468.0
2025-06-06 13:15:00,104.69,104.78,104.65,104.78,5103.0,104.69,104.78,104.65,104.78,5103.0
2025-06-06 13:20:00,104.83,104.9,104.81,104.87,14573.0,104.83,104.9,104.81,104.87,14573.0
2025-06-06 13:25:00,104.89,104.91,104.8,104.81,5151.0,104.89,104.91,104.8,104.81,5151.0
2025-06-06 13:30:00,104.82,104.9,104.81,104.86,6985.0,104.82,104.9,104.81,104.86,6985.0
2025-06-06 13:35:00,104.85,104.88,104.78,104.88,5281.0,104.85,104.88,104.78,104.88,5281.0
2025-06-06 13:40:00,104.87,104.92,104.75,104.78,6284.0,104.87,104.92,104.75,104.78,6284.0
2025-06-06 13:45:00,104.78,104.79,104.71,104.71,6028.0,104.78,104.79,104.71,104.71,6028.0
2025-06-06 13:50:00,104.72,104.76,104.71,104.71,3363.0,104.72,104.76,104.71,104.71,3363.0
2025-06-06 13:55:00,104.7,104.76,104.68,104.75,4115.0,104.7,104.76,104.68,104.75,4115.0
2025-06-06 14:00:00,104.76,104.92,104.76,104.88,8576.0,104.76,104.92,104.76,104.88,8576.0
2025-06-06 14:05:00,104.89,104.95,104.85,104.94,8762.0,104.89,104.95,104.85,104.94,8762.0
2025-06-06 14:10:00,104.94,105.0,104.91,104.98,6476.0,104.94,105.0,104.91,104.98,6476.0
2025-06-06 14:15:00,104.98,105.07,104.96,104.98,15541.0,104.98,105.07,104.96,104.98,15541.0
2025-06-06 14:20:00,104.98,104.99,104.93,104.94,5262.0,104.98,104.99,104.93,104.94,5262.0
2025-06-06 14:25:00,104.92,104.98,104.89,104.94,8373.0,104.92,104.98,104.89,104.94,8373.0
2025-06-06 14:30:00,104.96,105.14,104.96,105.08,11675.0,104.96,105.14,104.96,105.08,11675.0
2025-06-06 14:35:00,105.07,105.12,105.0,105.0,7083.0,105.07,105.12,105.0,105.0,7083.0
2025-06-06 14:40:00,105.03,105.1,104.97,105.09,11757.0,105.03,105.1,104.97,105.09,11757.0
2025-06-06 14:45:00,105.07,105.1,104.99,105.1,7076.0,105.07,105.1,104.99,105.1,7076.0
2025-06-06 14:50:00,105.07,105.11,105.01,105.11,11879.0,105.07,105.11,105.01,105.11,11879.0
2025-06-06 14:55:00,105.12,105.19,105.09,105.1,9021.0,105.12,105.19,105.09,105.1,9021.0
2025-06-06 15:00:00,105.09,105.16,105.07,105.12,23983.0,105.09,105.16,105.07,105.12,23983.0
2025-06-06 15:05:00,105.12,105.2,105.12,105.14,18490.0,105.12,105.2,105.12,105.14,18490.0
2025-06-06 15:10:00,105.13,105.17,105.07,105.09,21866.0,105.13,105.17,105.07,105.09,21866.0
2025-06-06 15:15:00,105.09,105.11,105.06,105.07,17870.0,105.09,105.11,105.06,105.07,17870.0
2025-06-06 15:20:00,105.07,105.09,105.03,105.08,21174.0,105.07,105.09,105.03,105.08,21174.0
2025-06-06 15:25:00,105.07,105.12,105.01,105.02,45978.0,105.07,105.12,105.01,105.02,45978.0
2025-06-06 15:30:00,105.02,105.07,104.93,105.0,33878.0,105.02,105.07,104.93,105.0,33878.0
2025-06-06 15:35:00,105.01,105.04,104.85,104.86,13071.0,105.01,105.04,104.85,104.86,13071.0
2025-06-06 15:40:00,104.86,104.93,104.79,104.93,50137.0,104.86,104.93,104.79,104.93,50137.0
2025-06-06 15:45:00,104.93,105.0,104.84,104.9,29482.0,104.93,105.0,104.84,104.9,29482.0
2025-06-06 15:50:00,104.91,105.1,104.88,105.09,55351.0,104.91,105.1,104.88,105.09,55351.0
2025-06-06 15:55:00,105.08,105.1,104.85,104.92,158226.0,105.08,105.1,104.85,104.92,158226.0
2025-06-09 09:30:00,104.71,105.0,103.48,103.49,77541.0,104.71,105.0,103.48,103.49,77541.0
2025-06-09 09:35:00,103.49,103.49,102.92,103.09,28571.0,103.49,103.49,102.92,103.09,28571.0
2025-06-09 09:40:00,103.17,103.94,103.17,103.94,32299.0,103.17,103.94,103.17,103.94,32299.0
2025-06-09 09:45:00,103.95,104.09,103.47,103.84,36312.0,103.95,104.09,103.47,103.84,36312.0
2025-06-09 09:50:00,103.86,103.94,103.54,103.72,33791.0,103.86,103.94,103.54,103.72,33791.0
2025-06-09 09:55:00,103.77,104.04,103.33,103.36,37460.0,103.77,104.04,103.33,103.36,37460.0
2025-06-09 10:00:00,103.41,103.61,103.36,103.48,35557.0,103.41,103.61,103.36,103.48,35557.0
2025-06-09 10:05:00,103.53,103.93,103.49,103.93,43888.0,103.53,103.93,103.49,103.93,43888.0
2025-06-09 10:10:00,103.92,104.05,103.75,104.01,65265.0,103.92,104.05,103.75,104.01,65265.0
2025-06-09 10:15:00,104.01,104.44,103.97,104.31,19680.0,104.01,104.44,103.97,104.31,19680.0
2025-06-09 10:20:00,104.31,104.45,104.18,104.43,27588.0,104.31,104.45,104.18,104.43,27588.0
2025-06-09 10:25:00,104.4,104.45,104.27,104.29,12863.0,104.4,104.45,104.27,104.29,12863.0
2025-06-09 10:30:00,104.31,104.5,104.24,104.45,15165.0,104.31,104.5,104.24,104.45,15165.0
2025-06-09 10:35:00,104.45,104.47,104.01,104.04,8554.0,104.45,104.47,104.01,104.04,8554.0
2025-06-09 10:40:00,104.07,104.1,103.89,104.05,8340.0,104.07,104.1,103.89,104.05,8340.0
2025-06-09 10:45:00,104.03,104.22,103.93,104.09,14224.0,104.03,104.22,103.93,104.09,14224.0
2025-06-09 10:50:00,104.12,104.31,104.08,104.17,8772.0,104.12,104.31,104.08,104.17,8772.0
2025-06-09 10:55:00,104.16,104.33,104.15,104.27,11079.0,104.16,104.33,104.15,104.27,11079.0
2025-06-09 11:00:00,104.28,104.36,104.25,104.31,16391.0,104.28,104.36,104.25,104.31,16391.0
2025-06-09 11:05:00,104.33,104.41,104.23,104.3,11724.0,104.33,104.41,104.23,104.3,11724.0
2025-06-09 11:10:00,104.29,104.37,104.19,104.22,10649.0,104.29,104.37,104.19,104.22,10649.0
2025-06-09 11:15:00,104.23,104.23,103.96,103.99,18134.0,104.23,104.23,103.96,103.99,18134.0
2025-06-09 11:20:00,104.03,104.09,103.91,104.0,10260.0,104.03,104.09,103.91,104.0,10260.0
2025-06-09 11:25:00,104.0,104.01,103.89,103.96,19804.0,104.0,104.01,103.89,103.96,19804.0
2025-06-09 11:30:00,103.97,104.09,103.95,104.07,7813.0,103.97,104.09,103.95,104.07,7813.0
2025-06-09 11:35:00,104.07,104.16,104.05,104.05,11016.0,104.07,104.16,104.05,104.05,11016.0
2025-06-09 11:40:00,104.06,104.1,103.98,104.09,9617.0,104.06,104.1,103.98,104.09,9617.0
2025-06-09 11:45:00,104.11,104.15,103.86,103.9,9198.0,104.11,104.15,103.86,103.9,9198.0
2025-06-09 11:50:00,103.92,104.05,103.92,103.98,8682.0,103.92,104.05,103.92,103.98,8682.0
2025-06-09 11:55:00,103.97,104.02,103.93,104.0,8603.0,103.97,104.02,103.93,104.0,8603.0
2025-06-09 12:00:00,104.0,104.01,103.86,103.87,7880.0,104.0,104.01,103.86,103.87,7880.0
2025-06-09 12:05:00,103.89,103.94,103.74,103.75,12265.0,103.89,103.94,103.74,103.75,12265.0
2025-06-09 12:10:00,103.77,103.79,103.68,103.78,26147.0,103.77,103.79,103.68,103.78,26147.0
2025-06-09 12:15:00,103.81,103.81,103.68,103.76,18064.0,103.81,103.81,103.68,103.76,18064.0
2025-06-09 12:20:00,103.77,103.85,103.69,103.69,10246.0,103.77,103.85,103.69,103.69,10246.0
2025-06-09 12:25:00,103.69,103.7,103.59,103.61,10464.0,103.69,103.7,103.59,103.61,10464.0
2025-06-09 12:30:00,103.62,103.67,103.53,103.61,13657.0,103.62,103.67,103.53,103.61,13657.0
2025-06-09 12:35:00,103.58,103.58,103.47,103.47,7841.0,103.58,103.58,103.47,103.47,7841.0
2025-06-09 12:40:00,103.49,103.56,103.46,103.49,9064.0,103.49,103.56,103.46,103.49,9064.0
2025-06-09 12:45:00,103.5,103.66,103.48,103.59,13685.0,103.5,103.66,103.48,103.59,13685.0
2025-06-09 12:50:00,103.59,103.74,103.57,103.66,8792.0,103.59,103.74,103.57,103.66,8792.0
2025-06-09 12:55:00,103.63,103.63,103.48,103.56,6032.0,103.63,103.63,103.48,103.56,6032.0
2025-06-09 13:00:00,103.58,103.78,103.55,103.75,28828.0,103.58,103.78,103.55,103.75,28828.0
2025-06-09 13:05:00,103.75,103.75,103.68,103.71,6897.0,103.75,103.75,103.68,103.71,6897.0
2025-06-09 13:10:00,103.73,103.85,103.72,103.85,6990.0,103.73,103.85,103.72,103.85,6990.0
2025-06-09 13:15:00,103.86,103.86,103.78,103.81,7575.0,103.86,103.86,103.78,103.81,7575.0
2025-06-09 13:20:00,103.82,103.9,103.76,103.78,32506.0,103.82,103.9,103.76,103.78,32506.0
2025-06-09 13:25:00,103.82,103.9,103.8,103.82,6098.0,103.82,103.9,103.8,103.82,6098.0
2025-06-09 13:30:00,103.82,103.9,103.8,103.87,8249.0,103.82,103.9,103.8,103.87,8249.0
2025-06-09 13:35:00,103.87,103.89,103.79,103.87,12840.0,103.87,103.89,103.79,103.87,12840.0
2025-06-09 13:40:00,103.88,103.88,103.8,103.8,7327.0,103.88,103.88,103.8,103.8,7327.0
2025-06-09 13:45:00,103.8,103.81,103.73,103.75,5230.0,103.8,103.81,103.73,103.75,5230.0
2025-06-09 13:50:00,103.76,103.8,103.63,103.63,12141.0,103.76,103.8,103.63,103.63,12141.0
2025-06-09 13:55:00,103.62,103.62,103.4,103.41,13404.0,103.62,103.62,103.4,103.41,13404.0
2025-06-09 14:00:00,103.43,103.57,103.38,103.44,45450.0,103.43,103.57,103.38,103.44,45450.0
2025-06-09 14:05:00,103.44,103.44,103.33,103.37,12201.0,103.44,103.44,103.33,103.37,12201.0
2025-06-09 14:10:00,103.37,103.43,103.18,103.18,14006.0,103.37,103.43,103.18,103.18,14006.0
2025-06-09 14:15:00,103.15,103.16,102.8,102.89,36424.0,103.15,103.16,102.8,102.89,36424.0
2025-06-09 14:20:00,102.9,102.98,102.72,102.72,11855.0,102.9,102.98,102.72,102.72,11855.0
2025-06-09 14:25:00,102.69,102.72,102.61,102.69,26010.0,102.69,102.72,102.61,102.69,26010.0
2025-06-09 14:30:00,102.68,102.93,102.68,102.91,18747.0,102.68,102.93,102.68,102.91,18747.0
2025-06-09 14:35:00,102.89,102.89,102.7,102.74,8016.0,102.89,102.89,102.7,102.74,8016.0
2025-06-09 14:40:00,102.72,102.76,102.66,102.76,11150.0,102.72,102.76,102.66,102.76,11150.0
2025-06-09 14:45:00,102.74,102.86,102.73,102.84,7937.0,102.74,102.86,102.73,102.84,7937.0
2025-06-09 14:50:00,102.84,102.9,102.78,102.9,9203.0,102.84,102.9,102.78,102.9,9203.0
2025-06-09 14:55:00,102.91,103.0,102.87,102.94,16249.0,102.91,103.0,102.87,102.94,16249.0
2025-06-09 15:00:00,102.93,102.98,102.84,102.88,18312.0,102.93,102.98,102.84,102.88,18312.0
2025-06-09 15:05:00,102.89,102.89,102.8,102.82,15672.0,102.89,102.89,102.8,102.82,15672.0
2025-06-09 15:10:00,102.85,102.86,102.74,102.75,18922.0,102.85,102.86,102.74,102.75,18922.0
2025-06-09 15:15:00,102.76,102.79,102.64,102.65,14641.0,102.76,102.79,102.64,102.65,14641.0
2025-06-09 15:20:00,102.64,102.67,102.57,102.61,10888.0,102.64,102.67,102.57,102.61,10888.0
2025-06-09 15:25:00,102.64,102.79,102.63,102.75,20049.0,102.64,102.79,102.63,102.75,20049.0
2025-06-09 15:30:00,102.75,102.79,102.73,102.74,12604.0,102.75,102.79,102.73,102.74,12604.0
2025-06-09 15:35:00,102.76,102.83,102.7,102.7,19436.0,102.76,102.83,102.7,102.7,19436.0
2025-06-09 15:40:00,102.7,102.7,102.53,102.55,30200.0,102.7,102.7,102.53,102.55,30200.0
2025-06-09 15:45:00,102.56,102.57,102.37,102.38,40811.0,102.56,102.57,102.37,102.38,40811.0
2025-06-09 15:50:00,102.4,102.44,102.03,102.05,146288.0,102.4,102.44,102.03,102.05,146288.0
2025-06-09 15:55:00,102.06,102.18,101.94,102.05,234283.0,102.06,102.18,101.94,102.05,234283.0
2025-06-10 09:30:00,102.33,102.33,101.68,101.68,92218.0,102.33,102.33,101.68,101.68,92218.0
2025-06-10 09:35:00,101.68,102.01,101.4,102.01,25265.0,101.68,102.01,101.4,102.01,25265.0
2025-06-10 09:40:00,102.01,102.26,101.89,102.08,12352.0,102.01,102.26,101.89,102.08,12352.0
2025-06-10 09:45:00,102.08,102.45,101.97,102.43,19346.0,102.08,102.45,101.97,102.43,19346.0
2025-06-10 09:50:00,102.37,102.46,102.0,102.07,38046.0,102.37,102.46,102.0,102.07,38046.0
2025-06-10 09:55:00,102.07,102.16,101.76,102.12,23752.0,102.07,102.16,101.76,102.12,23752.0
2025-06-10 10:00:00,102.12,102.3,102.07,102.2,34699.0,102.12,102.3,102.07,102.2,34699.0
2025-06-10 10:05:00,102.22,102.4,102.05,102.37,17889.0,102.22,102.4,102.05,102.37,17889.0
2025-06-10 10:10:00,102.38,102.76,102.34,102.41,24040.0,102.38,102.76,102.34,102.41,24040.0
2025-06-10 10:15:00,102.41,102.51,102.34,102.48,14324.0,102.41,102.51,102.34,102.48,14324.0
2025-06-10 10:20:00,102.49,102.75,102.42,102.68,15627.0,102.49,102.75,102.42,102.68,15627.0
2025-06-10 10:25:00,102.68,102.74,102.58,102.6,12834.0,102.68,102.74,102.58,102.6,12834.0
2025-06-10 10:30:00,102.62,102.77,102.6,102.73,16697.0,102.62,102.77,102.6,102.73,16697.0
2025-06-10 10:35:00,102.75,102.82,102.53,102.63,42694.0,102.75,102.82,102.53,102.63,42694.0
2025-06-10 10:40:00,102.65,102.9,102.65,102.9,16556.0,102.65,102.9,102.65,102.9,16556.0
2025-06-10 10:45:00,102.86,102.86,102.67,102.71,14522.0,102.86,102.86,102.67,102.71,14522.0
2025-06-10 10:50:00,102.69,102.75,102.59,102.61,15399.0,102.69,102.75,102.59,102.61,15399.0
2025-06-10 10:55:00,102.62,102.62,102.21,102.26,17094.0,102.62,102.62,102.21,102.26,17094.0
2025-06-10 11:00:00,102.28,102.57,102.25,102.36,26746.0,102.28,102.57,102.25,102.36,26746.0
2025-06-10 11:05:00,102.36,102.44,102.2,102.28,14746.0,102.36,102.44,102.2,102.28,14746.0
2025-06-10 11:10:00,102.28,102.38,102.24,102.31,27398.0,102.28,102.38,102.24,102.31,27398.0
2025-06-10 11:15:00,102.38,102.41,102.14,102.22,11061.0,102.38,102.41,102.14,102.22,11061.0
2025-06-10 11:20:00,102.19,102.22,102.0,102.02,14153.0,102.19,102.22,102.0,102.02,14153.0
2025-06-10 11:25:00,102.0,102.1,101.93,102.0,28701.0,102.0,102.1,101.93,102.0,28701.0
2025-06-10 11:30:00,101.99,101.99,101.21,101.28,17542.0,101.99,101.99,101.21,101.28,17542.0
2025-06-10 11:35:00,101.34,101.43,101.19,101.29,16588.0,101.34,101.43,101.19,101.29,16588.0
2025-06-10 11:40:00,101.34,101.53,101.26,101.53,6515.0,101.34,101.53,101.26,101.53,6515.0
2025-06-10 11:45:00,101.5,101.75,101.5,101.75,6922.0,101.5,101.75,101.5,101.75,6922.0
2025-06-10 11:50:00,101.69,101.84,101.68,101.81,7707.0,101.69,101.84,101.68,101.81,7707.0
2025-06-10 11:55:00,101.81,101.85,101.68,101.68,14301.0,101.81,101.85,101.68,101.68,14301.0
2025-06-10 12:00:00,101.69,101.83,101.68,101.74,13129.0,101.69,101.83,101.68,101.74,13129.0
2025-06-10 12:05:00,101.76,101.83,101.67,101.67,14252.0,101.76,101.83,101.67,101.67,14252.0
2025-06-10 12:10:00,101.69,101.74,101.59,101.65,7510.0,101.69,101.74,101.59,101.65,7510.0
2025-06-10 12:15:00,101.64,101.66,101.53,101.64,10235.0,101.64,101.66,101.53,101.64,10235.0
2025-06-10 12:20:00,101.64,101.66,101.57,101.65,11168.0,101.64,101.66,101.57,101.65,11168.0
2025-06-10 12:25:00,101.67,101.69,101.6,101.65,13193.0,101.67,101.69,101.6,101.65,13193.0
2025-06-10 12:30:00,101.65,101.74,101.64,101.7,8819.0,101.65,101.74,101.64,101.7,8819.0
2025-06-10 12:35:00,101.69,101.73,101.64,101.65,7227.0,101.69,101.73,101.64,101.65,7227.0
2025-06-10 12:40:00,101.66,101.68,101.59,101.63,12811.0,101.66,101.68,101.59,101.63,12811.0
2025-06-10 12:45:00,101.64,101.67,101.53,101.6,16186.0,101.64,101.67,101.53,101.6,16186.0
2025-06-10 12:50:00,101.62,101.72,101.6,101.71,8470.0,101.62,101.72,101.6,101.71,8470.0
2025-06-10 12:55:00,101.71,101.78,101.71,101.75,8538.0,101.71,101.78,101.71,101.75,8538.0
2025-06-10 13:00:00,101.76,101.82,101.66,101.82,5136.0,101.76,101.82,101.66,101.82,5136.0
2025-06-10 13:05:00,101.82,101.91,101.78,101.87,7165.0,101.82,101.91,101.78,101.87,7165.0
2025-06-10 13:10:00,101.89,101.94,101.81,101.87,11799.0,101.89,101.94,101.81,101.87,11799.0
2025-06-10 13:15:00,101.88,101.94,101.85,101.86,4011.0,101.88,101.94,101.85,101.86,4011.0
2025-06-10 13:20:00,101.89,101.96,101.83,101.91,7075.0,101.89,101.96,101.83,101.91,7075.0
2025-06-10 13:25:00,101.92,101.94,101.76,101.76,10398.0,101.92,101.94,101.76,101.76,10398.0
2025-06-10 13:30:00,101.79,101.84,101.73,101.75,9705.0,101.79,101.84,101.73,101.75,9705.0
2025-06-10 13:35:00,101.76,101.8,101.67,101.7,9903.0,101.76,101.8,101.67,101.7,9903.0
2025-06-10 13:40:00,101.68,101.68,101.57,101.6,9065.0,101.68,101.68,101.57,101.6,9065.0
2025-06-10 13:45:00,101.61,101.65,101.48,101.49,11805.0,101.61,101.65,101.48,101.49,11805.0
2025-06-10 13:50:00,101.5,101.54,101.41,101.47,20834.0,101.5,101.54,101.41,101.47,20834.0
2025-06-10 13:55:00,101.45,101.46,101.2,101.24,18815.0,101.45,101.46,101.2,101.24,18815.0
2025-06-10 14:00:00,101.24,101.33,101.07,101.24,27004.0,101.24,101.33,101.07,101.24,27004.0
2025-06-10 14:05:00,101.26,101.55,101.22,101.55,11262.0,101.26,101.55,101.22,101.55,11262.0
2025-06-10 14:10:00,101.53,101.58,101.43,101.56,14477.0,101.53,101.58,101.43,101.56,14477.0
2025-06-10 14:15:00,101.58,101.68,101.56,101.65,11888.0,101.58,101.68,101.56,101.65,11888.0
2025-06-10 14:20:00,101.64,101.71,101.6,101.65,14311.0,101.64,101.71,101.6,101.65,14311.0
2025-06-10 14:25:00,101.65,101.65,101.52,101.52,11193.0,101.65,101.65,101.52,101.52,11193.0
2025-06-10 14:30:00,101.52,101.61,101.47,101.55,16662.0,101.52,101.61,101.47,101.55,16662.0
2025-06-10 14:35:00,101.57,101.65,101.57,101.65,11577.0,101.57,101.65,101.57,101.65,11577.0
2025-06-10 14:40:00,101.64,101.67,101.61,101.66,13152.0,101.64,101.67,101.61,101.66,13152.0
2025-06-10 14:45:00,101.66,101.66,101.59,101.63,7392.0,101.66,101.66,101.59,101.63,7392.0
2025-06-10 14:50:00,101.62,101.71,101.61,101.69,13442.0,101.62,101.71,101.61,101.69,13442.0
2025-06-10 14:55:00,101.69,101.9,101.68,101.8,26354.0,101.69,101.9,101.68,101.8,26354.0
2025-06-10 15:00:00,101.81,101.94,101.8,101.9,12120.0,101.81,101.94,101.8,101.9,12120.0
2025-06-10 15:05:00,101.89,101.99,101.88,101.89,13194.0,101.89,101.99,101.88,101.89,13194.0
2025-06-10 15:10:00,101.89,101.95,101.87,101.89,17455.0,101.89,101.95,101.87,101.89,17455.0
2025-06-10 15:15:00,101.9,101.9,101.73,101.8,15592.0,101.9,101.9,101.73,101.8,15592.0
2025-06-10 15:20:00,101.79,101.83,101.74,101.79,17901.0,101.79,101.83,101.74,101.79,17901.0
2025-06-10 15:25:00,101.78,101.83,101.75,101.81,12878.0,101.78,101.83,101.75,101.81,12878.0
2025-06-10 15:30:00,101.8,101.8,101.59,101.64,18647.0,101.8,101.8,101.59,101.64,18647.0
2025-06-10 15:35:00,101.63,101.69,101.63,101.69,44976.0,101.63,101.69,101.63,101.69,44976.0
2025-06-10 15:40:00,101.69,101.72,101.45,101.58,18551.0,101.69,101.72,101.45,101.58,18551.0
2025-06-10 15:45:00,101.57,101.57,101.45,101.48,28339.0,101.57,101.57,101.45,101.48,28339.0
2025-06-10 15:50:00,101.5,101.69,101.5,101.59,67228.0,101.5,101.69,101.5,101.59,67228.0
2025-06-10 15:55:00,101.6,101.69,101.49,101.63,213719.0,101.6,101.69,101.49,101.63,213719.0
2025-06-11 09:30:00,101.42,101.65,100.14,100.3,83966.0,101.42,101.65,100.14,100.3,83966.0
2025-06-11 09:35:00,100.36,100.68,100.23,100.67,20489.0,100.36,100.68,100.23,100.67,20489.0
2025-06-11 09:40:00,100.59,101.05,100.59,100.97,10015.0,100.59,101.05,100.59,100.97,10015.0
2025-06-11 09:45:00,100.97,100.97,100.66,100.79,23366.0,100.97,100.97,100.66,100.79,23366.0
2025-06-11 09:50:00,100.79,101.36,100.78,101.32,25451.0,100.79,101.36,100.78,101.32,25451.0
2025-06-11 09:55:00,101.33,101.51,101.24,101.32,22288.0,101.33,101.51,101.24,101.32,22288.0
2025-06-11 10:00:00,101.31,101.51,101.3,101.38,34107.0,101.31,101.51,101.3,101.38,34107.0
2025-06-11 10:05:00,101.37,101.46,101.2,101.23,21327.0,101.37,101.46,101.2,101.23,21327.0
2025-06-11 10:10:00,101.24,101.41,101.13,101.35,21948.0,101.24,101.41,101.13,101.35,21948.0
2025-06-11 10:15:00,101.34,101.54,101.29,101.52,18428.0,101.34,101.54,101.29,101.52,18428.0
2025-06-11 10:20:00,101.51,101.69,101.39,101.6,20597.0,101.51,101.69,101.39,101.6,20597.0
2025-06-11 10:25:00,101.6,101.67,101.52,101.56,18985.0,101.6,101.67,101.52,101.56,18985.0
2025-06-11 10:30:00,101.57,101.95,101.55,101.94,21069.0,101.57,101.95,101.55,101.94,21069.0
2025-06-11 10:35:00,101.97,102.13,101.91,102.11,16900.0,101.97,102.13,101.91,102.11,16900.0
2025-06-11 10:40:00,102.12,102.12,101.95,102.05,21442.0,102.12,102.12,101.95,102.05,21442.0
2025-06-11 10:45:00,102.05,102.31,101.98,102.17,17237.0,102.05,102.31,101.98,102.17,17237.0
2025-06-11 10:50:00,102.18,102.61,102.15,102.61,22746.0,102.18,102.61,102.15,102.61,22746.0
2025-06-11 10:55:00,102.59,102.61,102.44,102.52,18212.0,102.59,102.61,102.44,102.52,18212.0
2025-06-11 11:00:00,102.52,102.67,102.46,102.64,16242.0,102.52,102.67,102.46,102.64,16242.0
2025-06-11 11:05:00,102.64,102.67,102.47,102.47,17649.0,102.64,102.67,102.47,102.47,17649.0
2025-06-11 11:10:00,102.47,102.81,102.41,102.61,21846.0,102.47,102.81,102.41,102.61,21846.0
2025-06-11 11:15:00,102.63,102.86,102.62,102.78,25953.0,102.63,102.86,102.62,102.78,25953.0
2025-06-11 11:20:00,102.76,102.78,102.63,102.67,26317.0,102.76,102.78,102.63,102.67,26317.0
2025-06-11 11:25:00,102.64,102.75,102.54,102.73,32208.0,102.64,102.75,102.54,102.73,32208.0
2025-06-11 11:30:00,102.73,102.99,102.63,102.97,26964.0,102.73,102.99,102.63,102.97,26964.0
2025-06-11 11:35:00,102.96,103.18,102.96,103.15,39001.0,102.96,103.18,102.96,103.15,39001.0
2025-06-11 11:40:00,103.14,103.25,103.11,103.12,21853.0,103.14,103.25,103.11,103.12,21853.0
2025-06-11 11:45:00,103.13,103.15,102.92,103.13,69751.0,103.13,103.15,102.92,103.13,69751.0
2025-06-11 11:50:00,103.17,103.55,103.14,103.54,29436.0,103.17,103.55,103.14,103.54,29436.0
2025-06-11 11:55:00,103.52,103.53,103.36,103.53,18850.0,103.52,103.53,103.36,103.53,18850.0
2025-06-11 12:00:00,103.51,103.69,103.5,103.67,24155.0,103.51,103.69,103.5,103.67,24155.0
2025-06-11 12:05:00,103.65,103.65,103.41,103.59,19289.0,103.65,103.65,103.41,103.59,19289.0
2025-06-11 12:10:00,103.62,103.62,103.38,103.48,14398.0,103.62,103.62,103.38,103.48,14398.0
2025-06-11 12:15:00,103.47,103.64,103.43,103.61,15892.0,103.47,103.64,103.43,103.61,15892.0
2025-06-11 12:20:00,103.62,103.81,103.55,103.75,17802.0,103.62,103.81,103.55,103.75,17802.0
2025-06-11 12:25:00,103.75,103.93,103.71,103.88,14004.0,103.75,103.93,103.71,103.88,14004.0
2025-06-11 12:30:00,103.88,103.9,103.57,103.6,12465.0,103.88,103.9,103.57,103.6,12465.0
2025-06-11 12:35:00,103.6,103.84,103.57,103.84,23151.0,103.6,103.84,103.57,103.84,23151.0
2025-06-11 12:40:00,103.82,103.94,103.75,103.91,114424.0,103.82,103.94,103.75,103.91,114424.0
2025-06-11 12:45:00,103.91,104.01,103.8,103.81,69679.0,103.91,104.01,103.8,103.81,69679.0
2025-06-11 12:50:00,103.79,104.01,103.73,103.85,135704.0,103.79,104.01,103.73,103.85,135704.0
2025-06-11 12:55:00,103.8,103.8,103.55,103.55,18593.0,103.8,103.8,103.55,103.55,18593.0
2025-06-11 13:00:00,103.57,103.76,103.56,103.73,15980.0,103.57,103.76,103.56,103.73,15980.0
2025-06-11 13:05:00,103.76,103.77,103.54,103.56,15592.0,103.76,103.77,103.54,103.56,15592.0
2025-06-11 13:10:00,103.58,103.64,103.5,103.53,11166.0,103.58,103.64,103.5,103.53,11166.0
2025-06-11 13:15:00,103.55,103.58,103.43,103.57,14182.0,103.55,103.58,103.43,103.57,14182.0
2025-06-11 13:20:00,103.55,103.56,103.47,103.5,8680.0,103.55,103.56,103.47,103.5,8680.0
2025-06-11 13:25:00,103.5,103.5,103.29,103.31,11918.0,103.5,103.5,103.29,103.31,11918.0
2025-06-11 13:30:00,103.31,103.38,103.06,103.12,33474.0,103.31,103.38,103.06,103.12,33474.0
2025-06-11 13:35:00,103.17,103.17,103.01,103.05,12876.0,103.17,103.17,103.01,103.05,12876.0
2025-06-11 13:40:00,103.06,103.13,102.8,102.88,14672.0,103.06,103.13,102.8,102.88,14672.0
2025-06-11 13:45:00,102.88,102.91,102.68,102.73,15083.0,102.88,102.91,102.68,102.73,15083.0
2025-06-11 13:50:00,102.73,102.79,102.65,102.67,14847.0,102.73,102.79,102.65,102.67,14847.0
2025-06-11 13:55:00,102.68,102.73,102.44,102.48,13782.0,102.68,102.73,102.44,102.48,13782.0
2025-06-11 14:00:00,102.48,102.57,102.13,102.16,20366.0,102.48,102.57,102.13,102.16,20366.0
2025-06-11 14:05:00,102.2,102.58,102.2,102.56,22996.0,102.2,102.58,102.2,102.56,22996.0
2025-06-11 14:10:00,102.49,102.51,102.16,102.16,13924.0,102.49,102.51,102.16,102.16,13924.0
2025-06-11 14:15:00,102.12,102.19,101.99,102.08,14224.0,102.12,102.19,101.99,102.08,14224.0
2025-06-11 14:20:00,102.08,102.26,102.06,102.11,20495.0,102.08,102.26,102.06,102.11,20495.0
2025-06-11 14:25:00,102.15,102.15,101.94,102.0,12551.0,102.15,102.15,101.94,102.0,12551.0
2025-06-11 14:30:00,101.97,102.22,101.84,102.14,20274.0,101.97,102.22,101.84,102.14,20274.0
2025-06-11 14:35:00,102.07,102.25,102.03,102.21,15635.0,102.07,102.25,102.03,102.21,15635.0
2025-06-11 14:40:00,102.2,102.31,102.12,102.31,14368.0,102.2,102.31,102.12,102.31,14368.0
2025-06-11 14:45:00,102.33,102.36,102.21,102.23,15462.0,102.33,102.36,102.21,102.23,15462.0
2025-06-11 14:50:00,102.23,102.31,102.12,102.17,12264.0,102.23,102.31,102.12,102.17,12264.0
2025-06-11 14:55:00,102.15,102.15,102.0,102.04,13134.0,102.15,102.15,102.0,102.04,13134.0
2025-06-11 15:00:00,102.07,102.18,101.96,102.13,12084.0,102.07,102.18,101.96,102.13,12084.0
2025-06-11 15:05:00,102.11,102.24,101.99,102.2,17030.0,102.11,102.24,101.99,102.2,17030.0
2025-06-11 15:10:00,102.22,102.28,102.14,102.17,26230.0,102.22,102.28,102.14,102.17,26230.0
2025-06-11 15:15:00,102.19,102.22,101.9,101.92,29009.0,102.19,102.22,101.9,101.92,29009.0
2025-06-11 15:20:00,101.93,102.03,101.92,101.96,15229.0,101.93,102.03,101.92,101.96,15229.0
2025-06-11 15:25:00,101.94,102.11,101.88,102.01,25205.0,101.94,102.11,101.88,102.01,25205.0
2025-06-11 15:30:00,101.96,102.04,101.71,101.74,25024.0,101.96,102.04,101.71,101.74,25024.0
2025-06-11 15:35:00,101.75,101.88,101.7,101.83,20920.0,101.75,101.88,101.7,101.83,20920.0
2025-06-11 15:40:00,101.82,101.92,101.78,101.86,25334.0,101.82,101.92,101.78,101.86,25334.0
2025-06-11 15:45:00,101.86,101.95,101.71,101.71,32445.0,101.86,101.95,101.71,101.71,32445.0
2025-06-11 15:50:00,101.74,101.95,101.69,101.82,66259.0,101.74,101.95,101.69,101.82,66259.0
2025-06-11 15:55:00,101.82,102.08,101.82,102.03,229652.0,101.82,102.08,101.82,102.03,229652.0
2025-06-12 09:30:00,101.84,102.42,101.79,102.36,85186.0,101.84,102.42,101.79,102.36,85186.0
2025-06-12 09:35:00,102.39,102.53,102.19,102.38,16977.0,102.39,102.53,102.19,102.38,16977.0
2025-06-12 09:40:00,102.4,102.56,102.2,102.44,14613.0,102.4,102.56,102.2,102.44,14613.0
2025-06-12 09:45:00,102.51,102.61,102.42,102.42,9360.0,102.51,102.61,102.42,102.42,9360.0
2025-06-12 09:50:00,102.41,102.41,101.98,101.98,9895.0,102.41,102.41,101.98,101.98,9895.0
2025-06-12 09:55:00,101.95,102.06,101.75,101.92,18755.0,101.95,102.06,101.75,101.92,18755.0
2025-06-12 10:00:00,101.94,102.02,101.73,101.89,19766.0,101.94,102.02,101.73,101.89,19766.0
2025-06-12 10:05:00,101.93,102.21,101.84,102.04,30743.0,101.93,102.21,101.84,102.04,30743.0
2025-06-12 10:10:00,102.01,102.2,101.93,102.15,6842.0,102.01,102.2,101.93,102.15,6842.0
2025-06-12 10:15:00,102.15,102.28,102.07,102.19,7154.0,102.15,102.28,102.07,102.19,7154.0
2025-06-12 10:20:00,102.15,102.23,102.13,102.13,4643.0,102.15,102.23,102.13,102.13,4643.0
2025-06-12 10:25:00,102.14,102.19,102.01,102.04,6176.0,102.14,102.19,102.01,102.04,6176.0
2025-06-12 10:30:00,102.07,102.17,101.99,102.17,9031.0,102.07,102.17,101.99,102.17,9031.0
2025-06-12 10:35:00,102.17,102.21,102.04,102.14,5198.0,102.17,102.21,102.04,102.14,5198.0
2025-06-12 10:40:00,102.2,102.23,102.12,102.15,7344.0,102.2,102.23,102.12,102.15,7344.0
2025-06-12 10:45:00,102.18,102.3,102.16,102.27,6204.0,102.18,102.3,102.16,102.27,6204.0
2025-06-12 10:50:00,102.27,102.31,102.22,102.24,9130.0,102.27,102.31,102.22,102.24,9130.0
2025-06-12 10:55:00,102.23,102.23,102.03,102.09,8633.0,102.23,102.23,102.03,102.09,8633.0
2025-06-12 11:00:00,102.11,102.37,102.11,102.34,5160.0,102.11,102.37,102.11,102.34,5160.0
2025-06-12 11:05:00,102.34,102.34,102.18,102.24,14929.0,102.34,102.34,102.18,102.24,14929.0
2025-06-12 11:10:00,102.24,102.44,102.22,102.4,7966.0,102.24,102.44,102.22,102.4,7966.0
2025-06-12 11:15:00,102.4,102.42,102.0,102.14,18744.0,102.4,102.42,102.0,102.14,18744.0
2025-06-12 11:20:00,102.12,102.13,101.92,101.93,12442.0,102.12,102.13,101.92,101.93,12442.0
2025-06-12 11:25:00,101.91,102.08,101.88,102.07,48287.0,101.91,102.08,101.88,102.07,48287.0
2025-06-12 11:30:00,102.04,102.06,101.7,101.81,14419.0,102.04,102.06,101.7,101.81,14419.0
2025-06-12 11:35:00,101.83,101.9,101.77,101.79,10270.0,101.83,101.9,101.77,101.79,10270.0
2025-06-12 11:40:00,101.82,101.93,101.82,101.89,3721.0,101.82,101.93,101.82,101.89,3721.0
2025-06-12 11:45:00,101.88,101.88,101.73,101.74,5059.0,101.88,101.88,101.73,101.74,5059.0
2025-06-12 11:50:00,101.73,101.87,101.73,101.8,9983.0,101.73,101.87,101.73,101.8,9983.0
2025-06-12 11:55:00,101.79,101.9,101.77,101.89,9817.0,101.79,101.9,101.77,101.89,9817.0
2025-06-12 12:00:00,101.89,102.01,101.81,101.86,15149.0,101.89,102.01,101.81,101.86,15149.0
2025-06-12 12:05:00,101.83,102.17,101.83,102.16,21878.0,101.83,102.17,101.83,102.16,21878.0
2025-06-12 12:10:00,102.16,102.31,102.14,102.27,28359.0,102.16,102.31,102.14,102.27,28359.0
2025-06-12 12:15:00,102.27,102.38,102.24,102.3,12549.0,102.27,102.38,102.24,102.3,12549.0
2025-06-12 12:20:00,102.3,102.38,102.25,102.32,9402.0,102.3,102.38,102.25,102.32,9402.0
2025-06-12 12:25:00,102.31,102.54,102.31,102.51,9216.0,102.31,102.54,102.31,102.51,9216.0
2025-06-12 12:30:00,102.51,102.51,102.26,102.46,12656.0,102.51,102.51,102.26,102.46,12656.0
2025-06-12 12:35:00,102.45,102.5,102.37,102.49,10168.0,102.45,102.5,102.37,102.49,10168.0
2025-06-12 12:40:00,102.51,102.6,102.45,102.54,30260.0,102.51,102.6,102.45,102.54,30260.0
2025-06-12 12:45:00,102.62,102.63,102.53,102.55,5153.0,102.62,102.63,102.53,102.55,5153.0
2025-06-12 12:50:00,102.57,102.66,102.48,102.64,4221.0,102.57,102.66,102.48,102.64,4221.0
2025-06-12 12:55:00,102.59,102.65,102.58,102.63,5394.0,102.59,102.65,102.58,102.63,5394.0
2025-06-12 13:00:00,102.6,102.78,102.58,102.68,19234.0,102.6,102.78,102.58,102.68,19234.0
2025-06-12 13:05:00,102.7,102.78,102.68,102.77,7415.0,102.7,102.78,102.68,102.77,7415.0
2025-06-12 13:10:00,102.79,102.79,102.68,102.71,7691.0,102.79,102.79,102.68,102.71,7691.0
2025-06-12 13:15:00,102.72,102.72,102.64,102.68,4951.0,102.72,102.72,102.64,102.68,4951.0
2025-06-12 13:20:00,102.67,102.69,102.58,102.59,5808.0,102.67,102.69,102.58,102.59,5808.0
2025-06-12 13:25:00,102.59,102.6,102.44,102.49,17233.0,102.59,102.6,102.44,102.49,17233.0
2025-06-12 13:30:00,102.48,102.58,102.48,102.56,5369.0,102.48,102.58,102.48,102.56,5369.0
2025-06-12 13:35:00,102.56,102.67,102.55,102.62,9524.0,102.56,102.67,102.55,102.62,9524.0
2025-06-12 13:40:00,102.61,102.62,102.54,102.54,10558.0,102.61,102.62,102.54,102.54,10558.0
2025-06-12 13:45:00,102.54,102.6,102.47,102.47,5881.0,102.54,102.6,102.47,102.47,5881.0
2025-06-12 13:50:00,102.47,102.49,102.38,102.38,9450.0,102.47,102.49,102.38,102.38,9450.0
2025-06-12 13:55:00,102.39,102.45,102.3,102.4,7312.0,102.39,102.45,102.3,102.4,7312.0
2025-06-12 14:00:00,102.4,102.41,102.26,102.32,12335.0,102.4,102.41,102.26,102.32,12335.0
2025-06-12 14:05:00,102.32,102.4,102.27,102.4,5922.0,102.32,102.4,102.27,102.4,5922.0
2025-06-12 14:10:00,102.4,102.42,102.32,102.33,5361.0,102.4,102.42,102.32,102.33,5361.0
2025-06-12 14:15:00,102.33,102.44,102.32,102.35,6371.0,102.33,102.44,102.32,102.35,6371.0
2025-06-12 14:20:00,102.33,102.37,102.25,102.27,7886.0,102.33,102.37,102.25,102.27,7886.0
2025-06-12 14:25:00,102.28,102.29,102.07,102.07,15628.0,102.28,102.29,102.07,102.07,15628.0
2025-06-12 14:30:00,102.08,102.09,101.99,102.05,16189.0,102.08,102.09,101.99,102.05,16189.0
2025-06-12 14:35:00,102.04,102.13,101.98,102.06,11312.0,102.04,102.13,101.98,102.06,11312.0
2025-06-12 14:40:00,102.03,102.06,101.85,101.86,8353.0,102.03,102.06,101.85,101.86,8353.0
2025-06-12 14:45:00,101.87,101.93,101.8,101.9,6397.0,101.87,101.93,101.8,101.9,6397.0
2025-06-12 14:50:00,101.89,101.98,101.89,101.97,11114.0,101.89,101.98,101.89,101.97,11114.0
2025-06-12 14:55:00,101.95,101.95,101.79,101.85,30510.0,101.95,101.95,101.79,101.85,30510.0
2025-06-12 15:00:00,101.87,101.93,101.82,101.91,16730.0,101.87,101.93,101.82,101.91,16730.0
2025-06-12 15:05:00,101.91,101.97,101.81,101.87,16318.0,101.91,101.97,101.81,101.87,16318.0
2025-06-12 15:10:00,101.88,101.92,101.79,101.88,14034.0,101.88,101.92,101.79,101.88,14034.0
2025-06-12 15:15:00,101.87,101.91,101.8,101.83,10963.0,101.87,101.91,101.8,101.83,10963.0
2025-06-12 15:20:00,101.82,101.85,101.72,101.75,11090.0,101.82,101.85,101.72,101.75,11090.0
2025-06-12 15:25:00,101.75,101.86,101.68,101.81,17096.0,101.75,101.86,101.68,101.81,17096.0
2025-06-12 15:30:00,101.82,101.84,101.7,101.7,15181.0,101.82,101.84,101.7,101.7,15181.0
2025-06-12 15:35:00,101.69,101.71,101.62,101.66,49362.0,101.69,101.71,101.62,101.66,49362.0
2025-06-12 15:40:00,101.66,101.7,101.62,101.64,19924.0,101.66,101.7,101.62,101.64,19924.0
2025-06-12 15:45:00,101.62,101.73,101.59,101.67,23324.0,101.62,101.73,101.59,101.67,23324.0
2025-06-12 15:50:00,101.68,101.82,101.64,101.66,57821.0,101.68,101.82,101.64,101.66,57821.0
2025-06-12 15:55:00,101.66,101.73,101.47,101.69,192539.0,101.66,101.73,101.47,101.69,192539.0
2025-06-13 09:30:00,100.78,101.72,100.55,101.64,95548.0,100.78,101.72,100.55,101.64,95548.0
2025-06-13 09:35:00,101.62,102.73,101.57,102.69,71911.0,101.62,102.73,101.57,102.69,71911.0
2025-06-13 09:40:00,102.68,103.34,102.48,102.81,71724.0,102.68,103.34,102.48,102.81,71724.0
2025-06-13 09:45:00,102.81,103.26,102.71,102.72,30273.0,102.81,103.26,102.71,102.72,30273.0
2025-06-13 09:50:00,102.62,102.66,101.75,101.81,29213.0,102.62,102.66,101.75,101.81,29213.0
2025-06-13 09:55:00,101.75,102.15,101.65,102.13,23583.0,101.75,102.15,101.65,102.13,23583.0
2025-06-13 10:00:00,102.17,102.36,101.92,102.19,38843.0,102.17,102.36,101.92,102.19,38843.0
2025-06-13 10:05:00,102.18,102.29,102.0,102.29,19191.0,102.18,102.29,102.0,102.29,19191.0
2025-06-13 10:10:00,102.3,102.3,101.73,101.93,18914.0,102.3,102.3,101.73,101.93,18914.0
2025-06-13 10:15:00,101.88,101.98,101.81,101.86,14143.0,101.88,101.98,101.81,101.86,14143.0
2025-06-13 10:20:00,101.82,101.82,101.43,101.63,25724.0,101.82,101.82,101.43,101.63,25724.0
2025-06-13 10:25:00,101.59,101.62,101.32,101.37,6242.0,101.59,101.62,101.32,101.37,6242.0
2025-06-13 10:30:00,101.35,101.72,101.34,101.7,10652.0,101.35,101.72,101.34,101.7,10652.0
2025-06-13 10:35:00,101.7,102.07,101.7,102.04,13985.0,101.7,102.07,101.7,102.04,13985.0
2025-06-13 10:40:00,102.05,102.15,101.94,101.94,19452.0,102.05,102.15,101.94,101.94,19452.0
2025-06-13 10:45:00,101.96,101.96,101.67,101.72,5945.0,101.96,101.96,101.67,101.72,5945.0
2025-06-13 10:50:00,101.76,102.32,101.76,102.21,14379.0,101.76,102.32,101.76,102.21,14379.0
2025-06-13 10:55:00,102.25,102.33,102.07,102.12,19356.0,102.25,102.33,102.07,102.12,19356.0
2025-06-13 11:00:00,102.12,102.23,102.06,102.15,33777.0,102.12,102.23,102.06,102.15,33777.0
2025-06-13 11:05:00,102.15,102.17,101.94,101.94,7136.0,102.15,102.17,101.94,101.94,7136.0
2025-06-13 11:10:00,101.95,102.19,101.8,102.19,16620.0,101.95,102.19,101.8,102.19,16620.0
2025-06-13 11:15:00,102.21,102.24,102.05,102.18,10478.0,102.21,102.24,102.05,102.18,10478.0
2025-06-13 11:20:00,102.2,102.35,102.09,102.25,18191.0,102.2,102.35,102.09,102.25,18191.0
2025-06-13 11:25:00,102.25,102.32,102.17,102.32,13425.0,102.25,102.32,102.17,102.32,13425.0
2025-06-13 11:30:00,102.32,102.36,102.16,102.22,13786.0,102.32,102.36,102.16,102.22,13786.0
2025-06-13 11:35:00,102.23,102.23,101.95,101.95,14327.0,102.23,102.23,101.95,101.95,14327.0
2025-06-13 11:40:00,101.95,102.03,101.85,101.98,13568.0,101.95,102.03,101.85,101.98,13568.0
2025-06-13 11:45:00,102.0,102.19,101.98,102.19,5726.0,102.0,102.19,101.98,102.19,5726.0
2025-06-13 11:50:00,102.22,102.26,102.16,102.24,7643.0,102.22,102.26,102.16,102.24,7643.0
2025-06-13 11:55:00,102.21,102.21,102.07,102.17,4685.0,102.21,102.21,102.07,102.17,4685.0
2025-06-13 12:00:00,102.17,102.21,102.04,102.07,9981.0,102.17,102.21,102.04,102.07,9981.0
2025-06-13 12:05:00,102.07,102.13,102.04,102.11,10168.0,102.07,102.13,102.04,102.11,10168.0
2025-06-13 12:10:00,102.13,102.23,102.1,102.1,5842.0,102.13,102.23,102.1,102.1,5842.0
2025-06-13 12:15:00,102.09,102.16,102.01,102.13,8958.0,102.09,102.16,102.01,102.13,8958.0
2025-06-13 12:20:00,102.11,102.11,101.99,102.03,7611.0,102.11,102.11,101.99,102.03,7611.0
2025-06-13 12:25:00,102.05,102.05,101.85,101.85,10475.0,102.05,102.05,101.85,101.85,10475.0
2025-06-13 12:30:00,101.88,101.92,101.68,101.91,18849.0,101.88,101.92,101.68,101.91,18849.0
2025-06-13 12:35:00,101.91,102.0,101.85,101.86,13610.0,101.91,102.0,101.85,101.86,13610.0
2025-06-13 12:40:00,101.86,101.99,101.82,101.9,9333.0,101.86,101.99,101.82,101.9,9333.0
2025-06-13 12:45:00,101.88,101.99,101.85,101.89,9101.0,101.88,101.99,101.85,101.89,9101.0
2025-06-13 12:50:00,101.87,102.11,101.86,102.08,5907.0,101.87,102.11,101.86,102.08,5907.0
2025-06-13 12:55:00,102.05,102.11,101.99,101.99,7251.0,102.05,102.11,101.99,101.99,7251.0
2025-06-13 13:00:00,101.97,102.06,101.93,101.94,8522.0,101.97,102.06,101.93,101.94,8522.0
2025-06-13 13:05:00,101.92,101.98,101.81,101.83,12463.0,101.92,101.98,101.81,101.83,12463.0
2025-06-13 13:10:00,101.83,101.85,101.67,101.8,8328.0,101.83,101.85,101.67,101.8,8328.0
2025-06-13 13:15:00,101.8,101.81,101.55,101.66,7073.0,101.8,101.81,101.55,101.66,7073.0
2025-06-13 13:20:00,101.66,101.91,101.63,101.77,11374.0,101.66,101.91,101.63,101.77,11374.0
2025-06-13 13:25:00,101.76,101.77,101.67,101.68,7803.0,101.76,101.77,101.67,101.68,7803.0
2025-06-13 13:30:00,101.65,101.67,101.54,101.54,6373.0,101.65,101.67,101.54,101.54,6373.0
2025-06-13 13:35:00,101.5,101.58,101.47,101.53,10219.0,101.5,101.58,101.47,101.53,10219.0
2025-06-13 13:40:00,101.53,101.53,101.32,101.39,9176.0,101.53,101.53,101.32,101.39,9176.0
2025-06-13 13:45:00,101.4,101.44,101.29,101.32,5916.0,101.4,101.44,101.29,101.32,5916.0
2025-06-13 13:50:00,101.32,101.53,101.31,101.45,6408.0,101.32,101.53,101.31,101.45,6408.0
2025-06-13 13:55:00,101.43,101.47,101.34,101.43,5698.0,101.43,101.47,101.34,101.43,5698.0
2025-06-13 14:00:00,101.43,101.45,101.14,101.22,13914.0,101.43,101.45,101.14,101.22,13914.0
2025-06-13 14:05:00,101.26,101.32,101.12,101.17,10108.0,101.26,101.32,101.12,101.17,10108.0
2025-06-13 14:10:00,101.17,101.29,101.13,101.18,6176.0,101.17,101.29,101.13,101.18,6176.0
2025-06-13 14:15:00,101.17,101.23,101.02,101.23,11803.0,101.17,101.23,101.02,101.23,11803.0
2025-06-13 14:20:00,101.24,101.25,101.11,101.14,4792.0,101.24,101.25,101.11,101.14,4792.0
2025-06-13 14:25:00,101.13,101.15,100.89,100.92,14817.0,101.13,101.15,100.89,100.92,14817.0
2025-06-13 14:30:00,100.92,100.95,100.71,100.83,9847.0,100.92,100.95,100.71,100.83,9847.0
2025-06-13 14:35:00,100.81,100.9,100.74,100.83,11539.0,100.81,100.9,100.74,100.83,11539.0
2025-06-13 14:40:00,100.81,100.92,100.75,100.88,9477.0,100.81,100.92,100.75,100.88,9477.0
2025-06-13 14:45:00,100.89,101.04,100.75,100.83,13876.0,100.89,101.04,100.75,100.83,13876.0
2025-06-13 14:50:00,100.82,100.97,100.79,100.95,18633.0,100.82,100.97,100.79,100.95,18633.0
2025-06-13 14:55:00,100.98,101.01,100.82,100.9,12663.0,100.98,101.01,100.82,100.9,12663.0
2025-06-13 15:00:00,100.92,100.98,100.65,100.69,14633.0,100.92,100.98,100.65,100.69,14633.0
2025-06-13 15:05:00,100.69,100.85,100.65,100.85,17105.0,100.69,100.85,100.65,100.85,17105.0
2025-06-13 15:10:00,100.84,100.9,100.77,100.84,14098.0,100.84,100.9,100.77,100.84,14098.0
2025-06-13 15:15:00,100.82,100.86,100.73,100.8,17677.0,100.82,100.86,100.73,100.8,17677.0
2025-06-13 15:20:00,100.81,100.96,100.7,100.7,20242.0,100.81,100.96,100.7,100.7,20242.0
2025-06-13 15:25:00,100.7,100.71,100.52,100.6,40333.0,100.7,100.71,100.52,100.6,40333.0
2025-06-13 15:30:00,100.62,100.65,100.43,100.49,16298.0,100.62,100.65,100.43,100.49,16298.0
2025-06-13 15:35:00,100.47,100.69,100.47,100.61,16116.0,100.47,100.69,100.47,100.61,16116.0
2025-06-13 15:40:00,100.59,100.68,100.45,100.48,21032.0,100.59,100.68,100.45,100.48,21032.0
2025-06-13 15:45:00,100.46,100.61,100.31,100.52,36091.0,100.46,100.61,100.31,100.52,36091.0
2025-06-13 15:50:00,100.52,100.64,100.35,100.59,52400.0,100.52,100.64,100.35,100.59,52400.0
2025-06-13 15:55:00,100.58,100.86,100.54,100.83,322952.0,100.58,100.86,100.54,100.83,322952.0
2025-06-16 09:30:00,101.1,102.06,101.1,101.74,86701.0,101.1,102.06,101.1,101.74,86701.0
2025-06-16 09:35:00,101.77,102.06,101.76,102.0,25579.0,101.77,102.06,101.76,102.0,25579.0
2025-06-16 09:40:00,102.04,102.11,101.92,102.04,44409.0,102.04,102.11,101.92,102.04,44409.0
2025-06-16 09:45:00,102.04,102.09,101.5,101.84,25021.0,102.04,102.09,101.5,101.84,25021.0
2025-06-16 09:50:00,101.79,101.96,101.54,101.88,19910.0,101.79,101.96,101.54,101.88,19910.0
2025-06-16 09:55:00,101.88,102.27,101.87,102.26,21874.0,101.88,102.27,101.87,102.26,21874.0
2025-06-16 10:00:00,102.28,102.51,102.15,102.23,17171.0,102.28,102.51,102.15,102.23,17171.0
2025-06-16 10:05:00,102.29,102.33,102.05,102.2,23643.0,102.29,102.33,102.05,102.2,23643.0
2025-06-16 10:10:00,102.2,102.43,102.15,102.43,13944.0,102.2,102.43,102.15,102.43,13944.0
2025-06-16 10:15:00,102.43,102.5,102.22,102.33,15654.0,102.43,102.5,102.22,102.33,15654.0
2025-06-16 10:20:00,102.33,102.41,102.22,102.35,15730.0,102.33,102.41,102.22,102.35,15730.0
2025-06-16 10:25:00,102.42,102.52,102.25,102.42,23703.0,102.42,102.52,102.25,102.42,23703.0
2025-06-16 10:30:00,102.42,102.59,102.37,102.5,12442.0,102.42,102.59,102.37,102.5,12442.0
2025-06-16 10:35:00,102.54,102.58,102.43,102.58,11370.0,102.54,102.58,102.43,102.58,11370.0
2025-06-16 10:40:00,102.6,102.65,102.48,102.63,13552.0,102.6,102.65,102.48,102.63,13552.0
2025-06-16 10:45:00,102.66,102.7,102.58,102.65,11430.0,102.66,102.7,102.58,102.65,11430.0
2025-06-16 10:50:00,102.62,102.72,102.6,102.64,8750.0,102.62,102.72,102.6,102.64,8750.0
2025-06-16 10:55:00,102.67,102.69,102.51,102.51,29501.0,102.67,102.69,102.51,102.51,29501.0
2025-06-16 11:00:00,102.51,102.69,102.51,102.6,17142.0,102.51,102.69,102.51,102.6,17142.0
2025-06-16 11:05:00,102.62,102.79,102.56,102.75,20107.0,102.62,102.79,102.56,102.75,20107.0
2025-06-16 11:10:00,102.71,102.91,102.6,102.87,16822.0,102.71,102.91,102.6,102.87,16822.0
2025-06-16 11:15:00,102.93,103.16,102.92,103.06,17805.0,102.93,103.16,102.92,103.06,17805.0
2025-06-16 11:20:00,103.04,103.23,103.04,103.23,11772.0,103.04,103.23,103.04,103.23,11772.0
2025-06-16 11:25:00,103.22,103.24,103.07,103.13,10556.0,103.22,103.24,103.07,103.13,10556.0
2025-06-16 11:30:00,103.11,103.14,102.96,103.05,12667.0,103.11,103.14,102.96,103.05,12667.0
2025-06-16 11:35:00,103.07,103.23,103.04,103.05,14043.0,103.07,103.23,103.04,103.05,14043.0
2025-06-16 11:40:00,103.08,103.16,103.04,103.04,9935.0,103.08,103.16,103.04,103.04,9935.0
2025-06-16 11:45:00,103.06,103.19,103.06,103.11,10419.0,103.06,103.19,103.06,103.11,10419.0
2025-06-16 11:50:00,103.09,103.1,103.01,103.07,6611.0,103.09,103.1,103.01,103.07,6611.0
2025-06-16 11:55:00,103.07,103.09,102.96,103.01,12856.0,103.07,103.09,102.96,103.01,12856.0
2025-06-16 12:00:00,103.02,103.14,102.96,103.09,8290.0,103.02,103.14,102.96,103.09,8290.0
2025-06-16 12:05:00,103.07,103.12,103.03,103.11,8187.0,103.07,103.12,103.03,103.11,8187.0
2025-06-16 12:10:00,103.12,103.18,103.09,103.14,6123.0,103.12,103.18,103.09,103.14,6123.0
2025-06-16 12:15:00,103.16,103.22,103.1,103.12,12447.0,103.16,103.22,103.1,103.12,12447.0
2025-06-16 12:20:00,103.1,103.13,102.95,102.97,7899.0,103.1,103.13,102.95,102.97,7899.0
2025-06-16 12:25:00,102.97,103.03,102.96,102.99,9198.0,102.97,103.03,102.96,102.99,9198.0
2025-06-16 12:30:00,103.0,103.07,102.92,102.94,7929.0,103.0,103.07,102.92,102.94,7929.0
2025-06-16 12:35:00,102.95,103.0,102.91,103.0,8243.0,102.95,103.0,102.91,103.0,8243.0
2025-06-16 12:40:00,103.0,103.0,102.78,102.78,9755.0,103.0,103.0,102.78,102.78,9755.0
2025-06-16 12:45:00,102.74,102.88,102.72,102.83,17888.0,102.74,102.88,102.72,102.83,17888.0
2025-06-16 12:50:00,102.84,102.94,102.82,102.89,9440.0,102.84,102.94,102.82,102.89,9440.0
2025-06-16 12:55:00,102.89,102.95,102.86,102.94,9564.0,102.89,102.95,102.86,102.94,9564.0
2025-06-16 13:00:00,102.95,102.97,102.89,102.89,9477.0,102.95,102.97,102.89,102.89,9477.0
2025-06-16 13:05:00,102.91,102.91,102.8,102.85,6504.0,102.91,102.91,102.8,102.85,6504.0
2025-06-16 13:10:00,102.85,102.86,102.76,102.79,6158.0,102.85,102.86,102.76,102.79,6158.0
2025-06-16 13:15:00,102.78,102.8,102.73,102.76,8249.0,102.78,102.8,102.73,102.76,8249.0
2025-06-16 13:20:00,102.75,102.81,102.75,102.78,8957.0,102.75,102.81,102.75,102.78,8957.0
2025-06-16 13:25:00,102.76,102.82,102.7,102.78,8093.0,102.76,102.82,102.7,102.78,8093.0
2025-06-16 13:30:00,102.78,102.84,102.67,102.68,13081.0,102.78,102.84,102.67,102.68,13081.0
2025-06-16 13:35:00,102.69,102.71,102.55,102.55,7319.0,102.69,102.71,102.55,102.55,7319.0
2025-06-16 13:40:00,102.57,102.57,102.38,102.44,11325.0,102.57,102.57,102.38,102.44,11325.0
2025-06-16 13:45:00,102.46,102.52,102.44,102.52,9977.0,102.46,102.52,102.44,102.52,9977.0
2025-06-16 13:50:00,102.54,102.54,102.46,102.49,7258.0,102.54,102.54,102.46,102.49,7258.0
2025-06-16 13:55:00,102.46,102.48,102.41,102.47,6209.0,102.46,102.48,102.41,102.47,6209.0
2025-06-16 14:00:00,102.45,102.55,102.45,102.52,7368.0,102.45,102.55,102.45,102.52,7368.0
2025-06-16 14:05:00,102.54,102.57,102.43,102.46,9692.0,102.54,102.57,102.43,102.46,9692.0
2025-06-16 14:10:00,102.47,102.49,102.41,102.44,7712.0,102.47,102.49,102.41,102.44,7712.0
2025-06-16 14:15:00,102.42,102.44,102.3,102.31,8480.0,102.42,102.44,102.3,102.31,8480.0
2025-06-16 14:20:00,102.3,102.3,102.22,102.28,10167.0,102.3,102.3,102.22,102.28,10167.0
2025-06-16 14:25:00,102.28,102.3,102.24,102.26,7841.0,102.28,102.3,102.24,102.26,7841.0
2025-06-16 14:30:00,102.26,102.26,102.06,102.08,25196.0,102.26,102.26,102.06,102.08,25196.0
2025-06-16 14:35:00,102.1,102.11,102.0,102.06,26893.0,102.1,102.11,102.0,102.06,26893.0
2025-06-16 14:40:00,102.05,102.05,101.93,101.93,22359.0,102.05,102.05,101.93,101.93,22359.0
2025-06-16 14:45:00,101.93,101.93,101.81,101.83,22281.0,101.93,101.93,101.81,101.83,22281.0
2025-06-16 14:50:00,101.8,101.89,101.77,101.89,17662.0,101.8,101.89,101.77,101.89,17662.0
2025-06-16 14:55:00,101.9,102.02,101.88,101.94,16389.0,101.9,102.02,101.88,101.94,16389.0
2025-06-16 15:00:00,101.92,101.98,101.9,101.94,12331.0,101.92,101.98,101.9,101.94,12331.0
2025-06-16 15:05:00,101.92,101.99,101.92,101.96,16933.0,101.92,101.99,101.92,101.96,16933.0
2025-06-16 15:10:00,101.95,101.96,101.83,101.83,12447.0,101.95,101.96,101.83,101.83,12447.0
2025-06-16 15:15:00,101.81,101.86,101.74,101.75,18398.0,101.81,101.86,101.74,101.75,18398.0
2025-06-16 15:20:00,101.74,102.0,101.73,101.9,29160.0,101.74,102.0,101.73,101.9,29160.0
2025-06-16 15:25:00,101.89,101.95,101.84,101.9,26853.0,101.89,101.95,101.84,101.9,26853.0
2025-06-16 15:30:00,101.91,101.93,101.8,101.8,16116.0,101.91,101.93,101.8,101.8,16116.0
2025-06-16 15:35:00,101.79,101.93,101.79,101.89,34971.0,101.79,101.93,101.79,101.89,34971.0
2025-06-16 15:40:00,101.89,101.96,101.83,101.96,16753.0,101.89,101.96,101.83,101.96,16753.0
2025-06-16 15:45:00,101.98,102.11,101.97,102.05,29168.0,101.98,102.11,101.97,102.05,29168.0
2025-06-16 15:50:00,102.03,102.05,101.81,101.81,63168.0,102.03,102.05,101.81,101.81,63168.0
2025-06-16 15:55:00,101.86,101.98,101.79,101.98,145613.0,101.86,101.98,101.79,101.98,145613.0
2025-06-17 09:30:00,101.62,102.4,101.3,102.05,75393.0,101.62,102.4,101.3,102.05,75393.0
2025-06-17 09:35:00,102.1,102.23,101.94,102.02,13299.0,102.1,102.23,101.94,102.02,13299.0
2025-06-17 09:40:00,102.02,102.08,101.75,101.79,22417.0,102.02,102.08,101.75,101.79,22417.0
2025-06-17 09:45:00,101.8,102.09,101.8,102.07,19007.0,101.8,102.09,101.8,102.07,19007.0
2025-06-17 09:50:00,102.04,102.56,102.04,102.54,26920.0,102.04,102.56,102.04,102.54,26920.0
2025-06-17 09:55:00,102.51,102.73,102.35,102.62,32084.0,102.51,102.73,102.35,102.62,32084.0
2025-06-17 10:00:00,102.63,102.92,102.43,102.47,28030.0,102.63,102.92,102.43,102.47,28030.0
2025-06-17 10:05:00,102.48,102.76,102.48,102.75,10554.0,102.48,102.76,102.48,102.75,10554.0
2025-06-17 10:10:00,102.82,102.91,102.71,102.84,20446.0,102.82,102.91,102.71,102.84,20446.0
2025-06-17 10:15:00,102.83,102.99,102.73,102.96,14192.0,102.83,102.99,102.73,102.96,14192.0
2025-06-17 10:20:00,103.0,103.33,102.98,103.19,38684.0,103.0,103.33,102.98,103.19,38684.0
2025-06-17 10:25:00,103.14,103.35,103.13,103.3,26197.0,103.14,103.35,103.13,103.3,26197.0
2025-06-17 10:30:00,103.28,103.46,103.2,103.43,44807.0,103.28,103.46,103.2,103.43,44807.0
2025-06-17 10:35:00,103.4,103.68,103.26,103.64,242038.0,103.4,103.68,103.26,103.64,242038.0
2025-06-17 10:40:00,103.64,103.81,103.53,103.56,51478.0,103.64,103.81,103.53,103.56,51478.0
2025-06-17 10:45:00,103.57,103.92,103.56,103.91,25522.0,103.57,103.92,103.56,103.91,25522.0
2025-06-17 10:50:00,103.89,103.99,103.8,103.92,27815.0,103.89,103.99,103.8,103.92,27815.0
2025-06-17 10:55:00,103.93,103.99,103.79,103.81,33683.0,103.93,103.99,103.79,103.81,33683.0
2025-06-17 11:00:00,103.83,104.27,103.79,104.23,80694.0,103.83,104.27,103.79,104.23,80694.0
2025-06-17 11:05:00,104.22,104.4,104.1,104.34,21988.0,104.22,104.4,104.1,104.34,21988.0
2025-06-17 11:10:00,104.34,104.48,104.27,104.48,17337.0,104.34,104.48,104.27,104.48,17337.0
2025-06-17 11:15:00,104.48,104.5,104.22,104.23,19251.0,104.48,104.5,104.22,104.23,19251.0
2025-06-17 11:20:00,104.23,104.27,104.18,104.23,10779.0,104.23,104.27,104.18,104.23,10779.0
2025-06-17 11:25:00,104.23,104.25,104.1,104.18,16409.0,104.23,104.25,104.1,104.18,16409.0
2025-06-17 11:30:00,104.18,104.4,104.16,104.27,12398.0,104.18,104.4,104.16,104.27,12398.0
2025-06-17 11:35:00,104.27,104.42,104.24,104.24,23718.0,104.27,104.42,104.24,104.24,23718.0
2025-06-17 11:40:00,104.26,104.29,104.16,104.16,8537.0,104.26,104.29,104.16,104.16,8537.0
2025-06-17 11:45:00,104.13,104.17,104.03,104.13,9570.0,104.13,104.17,104.03,104.13,9570.0
2025-06-17 11:50:00,104.14,104.35,104.14,104.26,11273.0,104.14,104.35,104.14,104.26,11273.0
2025-06-17 11:55:00,104.26,104.26,104.12,104.13,6771.0,104.26,104.26,104.12,104.13,6771.0
2025-06-17 12:00:00,104.13,104.2,104.1,104.19,8503.0,104.13,104.2,104.1,104.19,8503.0
2025-06-17 12:05:00,104.19,104.22,103.97,104.0,19341.0,104.19,104.22,103.97,104.0,19341.0
2025-06-17 12:10:00,104.02,104.08,103.96,103.99,13695.0,104.02,104.08,103.96,103.99,13695.0
2025-06-17 12:15:00,103.99,104.09,103.94,104.03,8380.0,103.99,104.09,103.94,104.03,8380.0
2025-06-17 12:20:00,104.02,104.11,103.96,104.01,10539.0,104.02,104.11,103.96,104.01,10539.0
2025-06-17 12:25:00,104.0,104.03,103.97,103.97,13345.0,104.0,104.03,103.97,103.97,13345.0
2025-06-17 12:30:00,103.98,104.06,103.95,104.06,6741.0,103.98,104.06,103.95,104.06,6741.0
2025-06-17 12:35:00,104.06,104.08,103.88,103.89,26115.0,104.06,104.08,103.88,103.89,26115.0
2025-06-17 12:40:00,103.87,104.17,103.74,104.1,72707.0,103.87,104.17,103.74,104.1,72707.0
2025-06-17 12:45:00,104.08,104.3,104.07,104.09,14730.0,104.08,104.3,104.07,104.09,14730.0
2025-06-17 12:50:00,104.1,104.14,103.84,103.89,12841.0,104.1,104.14,103.84,103.89,12841.0
2025-06-17 12:55:00,103.87,103.87,103.54,103.56,80108.0,103.87,103.87,103.54,103.56,80108.0
2025-06-17 13:00:00,103.5,103.5,103.21,103.39,17197.0,103.5,103.5,103.21,103.39,17197.0
2025-06-17 13:05:00,103.39,103.41,103.26,103.35,14601.0,103.39,103.41,103.26,103.35,14601.0
2025-06-17 13:10:00,103.35,103.53,103.35,103.45,11136.0,103.35,103.53,103.35,103.45,11136.0
2025-06-17 13:15:00,103.46,103.53,103.38,103.39,7652.0,103.46,103.53,103.38,103.39,7652.0
2025-06-17 13:20:00,103.33,103.35,103.25,103.3,6694.0,103.33,103.35,103.25,103.3,6694.0
2025-06-17 13:25:00,103.27,103.27,103.01,103.07,20232.0,103.27,103.27,103.01,103.07,20232.0
2025-06-17 13:30:00,103.05,103.24,102.92,103.15,32022.0,103.05,103.24,102.92,103.15,32022.0
2025-06-17 13:35:00,103.12,103.21,103.02,103.04,5942.0,103.12,103.21,103.02,103.04,5942.0
2025-06-17 13:40:00,103.02,103.17,102.96,103.04,14469.0,103.02,103.17,102.96,103.04,14469.0
2025-06-17 13:45:00,103.05,103.05,102.72,102.83,30449.0,103.05,103.05,102.72,102.83,30449.0
2025-06-17 13:50:00,102.83,102.89,102.66,102.89,25832.0,102.83,102.89,102.66,102.89,25832.0
2025-06-17 13:55:00,102.92,103.0,102.86,102.86,23611.0,102.92,103.0,102.86,102.86,23611.0
2025-06-17 14:00:00,102.85,102.88,102.65,102.74,39615.0,102.85,102.88,102.65,102.74,39615.0
2025-06-17 14:05:00,102.76,102.95,102.75,102.91,57222.0,102.76,102.95,102.75,102.91,57222.0
2025-06-17 14:10:00,102.92,102.99,102.81,102.81,13098.0,102.92,102.99,102.81,102.81,13098.0
2025-06-17 14:15:00,102.81,102.84,102.71,102.73,7279.0,102.81,102.84,102.71,102.73,7279.0
2025-06-17 14:20:00,102.75,102.78,102.64,102.65,6565.0,102.75,102.78,102.64,102.65,6565.0
2025-06-17 14:25:00,102.63,102.73,102.54,102.62,18383.0,102.63,102.73,102.54,102.62,18383.0
2025-06-17 14:30:00,102.62,102.75,102.61,102.64,7685.0,102.62,102.75,102.61,102.64,7685.0
2025-06-17 14:35:00,102.65,102.67,102.45,102.48,8220.0,102.65,102.67,102.45,102.48,8220.0
2025-06-17 14:40:00,102.45,102.52,102.35,102.48,11604.0,102.45,102.52,102.35,102.48,11604.0
2025-06-17 14:45:00,102.5,102.56,102.47,102.5,5218.0,102.5,102.56,102.47,102.5,5218.0
2025-06-17 14:50:00,102.5,102.52,102.38,102.44,12392.0,102.5,102.52,102.38,102.44,12392.0
2025-06-17 14:55:00,102.44,102.58,102.43,102.58,23703.0,102.44,102.58,102.43,102.58,23703.0
2025-06-17 15:00:00,102.58,102.71,102.58,102.63,23619.0,102.58,102.71,102.58,102.63,23619.0
2025-06-17 15:05:00,102.64,102.67,102.6,102.63,13486.0,102.64,102.67,102.6,102.63,13486.0
2025-06-17 15:10:00,102.63,102.69,102.56,102.69,12553.0,102.63,102.69,102.56,102.69,12553.0
2025-06-17 15:15:00,102.69,102.93,102.68,102.87,34689.0,102.69,102.93,102.68,102.87,34689.0
2025-06-17 15:20:00,102.89,103.0,102.89,102.94,13267.0,102.89,103.0,102.89,102.94,13267.0
2025-06-17 15:25:00,102.94,102.97,102.89,102.95,11383.0,102.94,102.97,102.89,102.95,11383.0
2025-06-17 15:30:00,102.98,102.98,102.83,102.92,16181.0,102.98,102.98,102.83,102.92,16181.0
2025-06-17 15:35:00,102.91,102.95,102.83,102.84,17121.0,102.91,102.95,102.83,102.84,17121.0
2025-06-17 15:40:00,102.83,102.87,102.73,102.76,19460.0,102.83,102.87,102.73,102.76,19460.0
2025-06-17 15:45:00,102.76,102.84,102.74,102.84,23655.0,102.76,102.84,102.74,102.84,23655.0
2025-06-17 15:50:00,102.86,103.11,102.82,102.95,80561.0,102.86,103.11,102.82,102.95,80561.0
2025-06-17 15:55:00,102.93,103.05,102.82,102.89,173827.0,102.93,103.05,102.82,102.89,173827.0
2025-06-18 09:30:00,103.26,103.4,102.59,102.62,89167.0,103.26,103.4,102.59,102.62,89167.0
2025-06-18 09:35:00,102.62,102.62,102.23,102.37,11171.0,102.62,102.62,102.23,102.37,11171.0
2025-06-18 09:40:00,102.48,102.66,102.35,102.66,19284.0,102.48,102.66,102.35,102.66,19284.0
2025-06-18 09:45:00,102.71,103.08,102.67,102.92,27975.0,102.71,103.08,102.67,102.92,27975.0
2025-06-18 09:50:00,102.88,103.01,102.46,102.46,24313.0,102.88,103.01,102.46,102.46,24313.0
2025-06-18 09:55:00,102.47,102.47,102.03,102.09,23638.0,102.47,102.47,102.03,102.09,23638.0
2025-06-18 10:00:00,102.09,102.11,101.62,101.91,30889.0,102.09,102.11,101.62,101.91,30889.0
2025-06-18 10:05:00,101.9,102.12,101.67,102.0,13189.0,101.9,102.12,101.67,102.0,13189.0
2025-06-18 10:10:00,101.98,102.09,101.81,102.01,30968.0,101.98,102.09,101.81,102.01,30968.0
2025-06-18 10:15:00,102.05,102.08,101.85,101.97,14931.0,102.05,102.08,101.85,101.97,14931.0
2025-06-18 10:20:00,102.01,102.12,101.97,102.08,11445.0,102.01,102.12,101.97,102.08,11445.0
2025-06-18 10:25:00,102.08,102.26,102.07,102.26,14773.0,102.08,102.26,102.07,102.26,14773.0
2025-06-18 10:30:00,102.29,102.35,101.86,101.86,81906.0,102.29,102.35,101.86,101.86,81906.0
2025-06-18 10:35:00,101.87,101.95,101.31,101.33,38569.0,101.87,101.95,101.31,101.33,38569.0
2025-06-18 10:40:00,101.32,101.83,101.31,101.71,25280.0,101.32,101.83,101.31,101.71,25280.0
2025-06-18 10:45:00,101.71,101.75,101.56,101.56,14127.0,101.71,101.75,101.56,101.56,14127.0
2025-06-18 10:50:00,101.56,101.75,101.55,101.74,16703.0,101.56,101.75,101.55,101.74,16703.0
2025-06-18 10:55:00,101.76,101.86,101.69,101.84,9158.0,101.76,101.86,101.69,101.84,9158.0
2025-06-18 11:00:00,101.9,102.02,101.79,101.91,11680.0,101.9,102.02,101.79,101.91,11680.0
2025-06-18 11:05:00,101.87,101.94,101.57,101.58,12853.0,101.87,101.94,101.57,101.58,12853.0
2025-06-18 11:10:00,101.61,101.77,101.59,101.59,14534.0,101.61,101.77,101.59,101.59,14534.0
2025-06-18 11:15:00,101.61,101.65,101.45,101.45,18461.0,101.61,101.65,101.45,101.45,18461.0
2025-06-18 11:20:00,101.45,101.56,101.29,101.35,26428.0,101.45,101.56,101.29,101.35,26428.0
2025-06-18 11:25:00,101.34,101.37,101.23,101.28,13409.0,101.34,101.37,101.23,101.28,13409.0
2025-06-18 11:30:00,101.3,101.62,101.29,101.58,30366.0,101.3,101.62,101.29,101.58,30366.0
2025-06-18 11:35:00,101.6,101.84,101.55,101.83,25440.0,101.6,101.84,101.55,101.83,25440.0
2025-06-18 11:40:00,101.83,101.93,101.53,101.64,206919.0,101.83,101.93,101.53,101.64,206919.0
2025-06-18 11:45:00,101.68,101.71,101.42,101.43,28162.0,101.68,101.71,101.42,101.43,28162.0
2025-06-18 11:50:00,101.44,101.58,101.26,101.57,26476.0,101.44,101.58,101.26,101.57,26476.0
2025-06-18 11:55:00,101.56,101.58,101.08,101.12,34910.0,101.56,101.58,101.08,101.12,34910.0
2025-06-18 12:00:00,101.12,101.24,100.97,101.17,20077.0,101.12,101.24,100.97,101.17,20077.0
2025-06-18 12:05:00,101.17,101.36,101.09,101.3,10821.0,101.17,101.36,101.09,101.3,10821.0
2025-06-18 12:10:00,101.31,101.31,101.14,101.19,5755.0,101.31,101.31,101.14,101.19,5755.0
2025-06-18 12:15:00,101.17,101.24,101.13,101.19,5799.0,101.17,101.24,101.13,101.19,5799.0
2025-06-18 12:20:00,101.19,101.24,101.04,101.12,7128.0,101.19,101.24,101.04,101.12,7128.0
2025-06-18 12:25:00,101.12,101.14,100.88,100.94,13926.0,101.12,101.14,100.88,100.94,13926.0
2025-06-18 12:30:00,100.91,101.03,100.89,101.01,9767.0,100.91,101.03,100.89,101.01,9767.0
2025-06-18 12:35:00,101.0,101.05,100.92,101.05,5540.0,101.0,101.05,100.92,101.05,5540.0
2025-06-18 12:40:00,101.02,101.1,100.97,101.1,7750.0,101.02,101.1,100.97,101.1,7750.0
2025-06-18 12:45:00,101.09,101.1,100.98,101.03,7029.0,101.09,101.1,100.98,101.03,7029.0
2025-06-18 12:50:00,101.02,101.23,100.94,100.94,9465.0,101.02,101.23,100.94,100.94,9465.0
2025-06-18 12:55:00,100.93,100.94,100.84,100.84,12578.0,100.93,100.94,100.84,100.84,12578.0
2025-06-18 13:00:00,100.81,100.84,100.7,100.74,43831.0,100.81,100.84,100.7,100.74,43831.0
2025-06-18 13:05:00,100.71,100.77,100.58,100.63,10233.0,100.71,100.77,100.58,100.63,10233.0
2025-06-18 13:10:00,100.64,100.66,100.44,100.51,11990.0,100.64,100.66,100.44,100.51,11990.0
2025-06-18 13:15:00,100.53,100.57,100.35,100.35,17226.0,100.53,100.57,100.35,100.35,17226.0
2025-06-18 13:20:00,100.33,100.33,100.1,100.14,11907.0,100.33,100.33,100.1,100.14,11907.0
2025-06-18 13:25:00,100.16,100.19,99.93,100.02,37662.0,100.16,100.19,99.93,100.02,37662.0
2025-06-18 13:30:00,99.99,100.09,99.84,99.97,18513.0,99.99,100.09,99.84,99.97,18513.0
2025-06-18 13:35:00,99.95,100.22,99.87,100.22,10183.0,99.95,100.22,99.87,100.22,10183.0
2025-06-18 13:40:00,100.22,100.54,100.19,100.49,47198.0,100.22,100.54,100.19,100.49,47198.0
2025-06-18 13:45:00,100.53,100.94,100.53,100.9,24128.0,100.53,100.94,100.53,100.9,24128.0
2025-06-18 13:50:00,100.92,101.06,100.89,100.95,21593.0,100.92,101.06,100.89,100.95,21593.0
2025-06-18 13:55:00,100.93,100.93,100.79,100.84,12732.0,100.93,100.93,100.79,100.84,12732.0
2025-06-18 14:00:00,100.86,101.08,100.34,100.34,51798.0,100.86,101.08,100.34,100.34,51798.0
2025-06-18 14:05:00,100.28,100.64,100.22,100.56,30692.0,100.28,100.64,100.22,100.56,30692.0
2025-06-18 14:10:00,100.59,100.91,100.56,100.89,17616.0,100.59,100.91,100.56,100.89,17616.0
2025-06-18 14:15:00,100.81,100.92,100.74,100.76,15154.0,100.81,100.92,100.74,100.76,15154.0
2025-06-18 14:20:00,100.76,101.09,100.72,101.08,55850.0,100.76,101.09,100.72,101.08,55850.0
2025-06-18 14:25:00,101.08,101.21,101.0,101.02,18203.0,101.08,101.21,101.0,101.02,18203.0
2025-06-18 14:30:00,101.0,101.35,100.92,101.31,19576.0,101.0,101.35,100.92,101.31,19576.0
2025-06-18 14:35:00,101.29,101.3,101.05,101.2,20003.0,101.29,101.3,101.05,101.2,20003.0
2025-06-18 14:40:00,101.2,101.43,101.16,101.33,14615.0,101.2,101.43,101.16,101.33,14615.0
2025-06-18 14:45:00,101.19,101.19,101.0,101.05,24240.0,101.19,101.19,101.0,101.05,24240.0
2025-06-18 14:50:00,101.08,101.11,100.72,100.79,14958.0,101.08,101.11,100.72,100.79,14958.0
2025-06-18 14:55:00,100.79,100.79,100.42,100.53,21317.0,100.79,100.79,100.42,100.53,21317.0
2025-06-18 15:00:00,100.54,100.7,100.35,100.7,19534.0,100.54,100.7,100.35,100.7,19534.0
2025-06-18 15:05:00,100.67,100.86,100.65,100.73,19704.0,100.67,100.86,100.65,100.73,19704.0
2025-06-18 15:10:00,100.73,101.12,100.64,101.01,18696.0,100.73,101.12,100.64,101.01,18696.0
2025-06-18 15:15:00,101.03,101.03,100.79,100.93,11789.0,101.03,101.03,100.79,100.93,11789.0
2025-06-18 15:20:00,100.92,101.1,100.86,100.98,16107.0,100.92,101.1,100.86,100.98,16107.0
2025-06-18 15:25:00,100.98,100.98,100.54,100.59,20933.0,100.98,100.98,100.54,100.59,20933.0
2025-06-18 15:30:00,100.56,100.81,100.52,100.79,22105.0,100.56,100.81,100.52,100.79,22105.0
2025-06-18 15:35:00,100.79,100.94,100.75,100.87,20743.0,100.79,100.94,100.75,100.87,20743.0
2025-06-18 15:40:00,100.87,101.03,100.86,100.94,18583.0,100.87,101.03,100.86,100.94,18583.0
2025-06-18 15:45:00,100.97,101.01,100.8,100.82,23502.0,100.97,101.01,100.8,100.82,23502.0
2025-06-18 15:50:00,100.82,100.92,100.77,100.79,130954.0,100.82,100.92,100.77,100.79,130954.0
2025-06-18 15:55:00,100.8,100.93,100.78,100.83,184194.0,100.8,100.93,100.78,100.83,184194.0
2025-06-20 09:30:00,101.32,101.99,100.98,101.61,763655.0,101.32,101.99,100.98,101.61,763655.0
2025-06-20 09:35:00,101.61,101.99,101.56,101.97,35560.0,101.61,101.99,101.56,101.97,35560.0
2025-06-20 09:40:00,101.96,101.97,101.43,101.44,27977.0,101.96,101.97,101.43,101.44,27977.0
2025-06-20 09:45:00,101.5,101.5,100.84,100.92,22318.0,101.5,101.5,100.84,100.92,22318.0
2025-06-20 09:50:00,100.94,101.12,100.86,101.01,13636.0,100.94,101.12,100.86,101.01,13636.0
2025-06-20 09:55:00,100.91,101.12,100.81,101.12,12932.0,100.91,101.12,100.81,101.12,12932.0
2025-06-20 10:00:00,101.1,101.27,101.0,101.17,21473.0,101.1,101.27,101.0,101.17,21473.0
2025-06-20 10:05:00,101.2,101.27,100.91,101.23,21610.0,101.2,101.27,100.91,101.23,21610.0
2025-06-20 10:10:00,101.23,101.36,100.98,101.29,14533.0,101.23,101.36,100.98,101.29,14533.0
2025-06-20 10:15:00,101.34,101.55,101.13,101.49,10818.0,101.34,101.55,101.13,101.49,10818.0
2025-06-20 10:20:00,101.48,101.49,100.89,100.91,29912.0,101.48,101.49,100.89,100.91,29912.0
2025-06-20 10:25:00,100.81,100.94,100.62,100.94,8700.0,100.81,100.94,100.62,100.94,8700.0
2025-06-20 10:30:00,100.97,101.06,100.91,100.92,22634.0,100.97,101.06,100.91,100.92,22634.0
2025-06-20 10:35:00,100.95,101.08,100.9,100.96,8890.0,100.95,101.08,100.9,100.96,8890.0
2025-06-20 10:40:00,100.98,101.02,100.7,100.9,12517.0,100.98,101.02,100.7,100.9,12517.0
2025-06-20 10:45:00,100.88,101.02,100.71,100.94,4838.0,100.88,101.02,100.71,100.94,4838.0
2025-06-20 10:50:00,100.87,100.87,100.65,100.69,8139.0,100.87,100.87,100.65,100.69,8139.0
2025-06-20 10:55:00,100.68,100.72,100.48,100.57,11127.0,100.68,100.72,100.48,100.57,11127.0
2025-06-20 11:00:00,100.48,100.48,100.26,100.26,6630.0,100.48,100.48,100.26,100.26,6630.0
2025-06-20 11:05:00,100.29,100.51,100.25,100.39,12258.0,100.29,100.51,100.25,100.39,12258.0
2025-06-20 11:10:00,100.43,100.5,100.4,100.44,7179.0,100.43,100.5,100.4,100.44,7179.0
2025-06-20 11:15:00,100.43,100.52,100.35,100.49,12844.0,100.43,100.52,100.35,100.49,12844.0
2025-06-20 11:20:00,100.48,100.51,100.4,100.47,5981.0,100.48,100.51,100.4,100.47,5981.0
2025-06-20 11:25:00,100.5,100.6,100.43,100.52,5513.0,100.5,100.6,100.43,100.52,5513.0
2025-06-20 11:30:00,100.53,100.66,100.53,100.56,7350.0,100.53,100.66,100.53,100.56,7350.0
2025-06-20 11:35:00,100.57,100.61,100.5,100.56,9171.0,100.57,100.61,100.5,100.56,9171.0
2025-06-20 11:40:00,100.54,100.59,100.52,100.56,4650.0,100.54,100.59,100.52,100.56,4650.0
2025-06-20 11:45:00,100.55,100.55,100.29,100.35,11738.0,100.55,100.55,100.29,100.35,11738.0
2025-06-20 11:50:00,100.34,100.34,100.05,100.09,9516.0,100.34,100.34,100.05,100.09,9516.0
2025-06-20 11:55:00,100.09,100.15,100.06,100.09,9896.0,100.09,100.15,100.06,100.09,9896.0
2025-06-20 12:00:00,100.1,100.15,99.95,99.96,20474.0,100.1,100.15,99.95,99.96,20474.0
2025-06-20 12:05:00,99.95,100.03,99.9,99.94,10382.0,99.95,100.03,99.9,99.94,10382.0
2025-06-20 12:10:00,99.94,100.03,99.71,99.75,13454.0,99.94,100.03,99.71,99.75,13454.0
2025-06-20 12:15:00,99.76,99.83,99.63,99.8,13654.0,99.76,99.83,99.63,99.8,13654.0
2025-06-20 12:20:00,99.82,99.88,99.73,99.86,7970.0,99.82,99.88,99.73,99.86,7970.0
2025-06-20 12:25:00,99.86,99.9,99.81,99.82,6714.0,99.86,99.9,99.81,99.82,6714.0
2025-06-20 12:30:00,99.81,99.81,99.73,99.79,15426.0,99.81,99.81,99.73,99.79,15426.0
2025-06-20 12:35:00,99.77,99.79,99.71,99.72,8248.0,99.77,99.79,99.71,99.72,8248.0
2025-06-20 12:40:00,99.72,99.74,99.59,99.7,10907.0,99.72,99.74,99.59,99.7,10907.0
2025-06-20 12:45:00,99.7,99.82,99.69,99.71,10572.0,99.7,99.82,99.69,99.71,10572.0
2025-06-20 12:50:00,99.73,99.83,99.65,99.77,8475.0,99.73,99.83,99.65,99.77,8475.0
2025-06-20 12:55:00,99.78,99.79,99.62,99.67,8069.0,99.78,99.79,99.62,99.67,8069.0
2025-06-20 13:00:00,99.66,99.75,99.58,99.59,15233.0,99.66,99.75,99.58,99.59,15233.0
2025-06-20 13:05:00,99.55,99.55,99.45,99.52,12183.0,99.55,99.55,99.45,99.52,12183.0
2025-06-20 13:10:00,99.53,99.66,99.48,99.65,22669.0,99.53,99.66,99.48,99.65,22669.0
2025-06-20 13:15:00,99.65,99.74,99.49,99.52,8140.0,99.65,99.74,99.49,99.52,8140.0
2025-06-20 13:20:00,99.53,99.56,99.46,99.53,16915.0,99.53,99.56,99.46,99.53,16915.0
2025-06-20 13:25:00,99.52,99.54,99.28,99.32,17203.0,99.52,99.54,99.28,99.32,17203.0
2025-06-20 13:30:00,99.29,99.31,99.21,99.27,12103.0,99.29,99.31,99.21,99.27,12103.0
2025-06-20 13:35:00,99.27,99.32,99.12,99.12,11580.0,99.27,99.32,99.12,99.12,11580.0
2025-06-20 13:40:00,99.12,99.45,99.12,99.38,44599.0,99.12,99.45,99.12,99.38,44599.0
2025-06-20 13:45:00,99.37,99.43,99.33,99.35,7127.0,99.37,99.43,99.33,99.35,7127.0
2025-06-20 13:50:00,99.35,99.45,99.35,99.4,3852.0,99.35,99.45,99.35,99.4,3852.0
2025-06-20 13:55:00,99.39,99.42,99.34,99.42,7443.0,99.39,99.42,99.34,99.42,7443.0
2025-06-20 14:00:00,99.42,99.5,99.39,99.5,12563.0,99.42,99.5,99.39,99.5,12563.0
2025-06-20 14:05:00,99.51,99.52,99.45,99.45,5169.0,99.51,99.52,99.45,99.45,5169.0
2025-06-20 14:10:00,99.45,99.48,99.37,99.39,7801.0,99.45,99.48,99.37,99.39,7801.0
2025-06-20 14:15:00,99.4,99.45,99.33,99.45,8543.0,99.4,99.45,99.33,99.45,8543.0
2025-06-20 14:20:00,99.45,99.45,99.38,99.45,7504.0,99.45,99.45,99.38,99.45,7504.0
2025-06-20 14:25:00,99.45,99.46,99.36,99.4,11687.0,99.45,99.46,99.36,99.4,11687.0
2025-06-20 14:30:00,99.4,99.44,99.35,99.35,13630.0,99.4,99.44,99.35,99.35,13630.0
2025-06-20 14:35:00,99.35,99.38,99.3,99.34,17685.0,99.35,99.38,99.3,99.34,17685.0
2025-06-20 14:40:00,99.33,99.34,99.25,99.28,8565.0,99.33,99.34,99.25,99.28,8565.0
2025-06-20 14:45:00,99.27,99.31,99.22,99.3,4689.0,99.27,99.31,99.22,99.3,4689.0
2025-06-20 14:50:00,99.3,99.32,99.17,99.19,11883.0,99.3,99.32,99.17,99.19,11883.0
2025-06-20 14:55:00,99.19,99.19,98.86,98.95,19813.0,99.19,99.19,98.86,98.95,19813.0
2025-06-20 15:00:00,98.95,99.06,98.92,99.0,23566.0,98.95,99.06,98.92,99.0,23566.0
2025-06-20 15:05:00,98.97,99.11,98.93,99.11,14703.0,98.97,99.11,98.93,99.11,14703.0
2025-06-20 15:10:00,99.09,99.23,99.08,99.21,9825.0,99.09,99.23,99.08,99.21,9825.0
2025-06-20 15:15:00,99.22,99.31,99.18,99.3,10720.0,99.22,99.31,99.18,99.3,10720.0
2025-06-20 15:20:00,99.3,99.43,99.27,99.37,14457.0,99.3,99.43,99.27,99.37,14457.0
2025-06-20 15:25:00,99.35,99.4,99.3,99.4,18703.0,99.35,99.4,99.3,99.4,18703.0
2025-06-20 15:30:00,99.41,99.42,99.31,99.31,14772.0,99.41,99.42,99.31,99.31,14772.0
2025-06-20 15:35:00,99.33,99.45,99.31,99.42,17240.0,99.33,99.45,99.31,99.42,17240.0
2025-06-20 15:40:00,99.42,99.54,99.41,99.53,28337.0,99.42,99.54,99.41,99.53,28337.0
2025-06-20 15:45:00,99.54,99.55,99.46,99.52,31272.0,99.54,99.55,99.46,99.52,31272.0
2025-06-20 15:50:00,99.53,99.77,99.48,99.7,66003.0,99.53,99.77,99.48,99.7,66003.0
2025-06-20 15:55:00,99.72,100.07,99.71,99.85,252932.0,99.72,100.07,99.71,99.85,252932.0